20080601|2008-05-05 09:00,5,72.35,73.45,72.2,73.35,1
20080601|2008-05-05 09:30,5,73.425,73.5,73.025,73.075,0
20080601|2008-05-05 10:00,5,73.1,73.35,73.075,73.325,0
20080601|2008-05-05 10:30,5,73.3,73.325,72.825,72.825,0
20080601|2008-05-05 11:00,5,72.85,73.1,72.85,73.05,0
20080601|2008-05-05 11:30,5,73,73.4,72.975,73.4,0
20080601|2008-05-05 12:00,5,73.25,73.4,73.15,73.2,0
20080601|2008-05-05 12:30,5,73.175,73.225,72.925,73.15,0
20080601|2008-05-05 13:00,5,73.175,73.3,73.075,73.25,0
20080601|2008-05-05 13:30,5,73.3,73.3,73.15,73.15,0
20080601|2008-05-05 14:00,5,73.275,73.3,73.275,73.3,0
20080601|2008-05-05 14:30,5,73.35,73.35,73.3,73.3,0
20080601|2008-05-05 15:00,5,73.3,73.625,73.3,73.625,0
20080601|2008-05-05 15:30,5,73.675,73.925,73.65,73.85,0
20080601|2008-05-05 16:00,5,73.2,73.2,73.2,73.2,0
20080601|2008-05-05 17:00,6,73.85,73.85,73.8,73.8,0
20080601|2008-05-05 17:30,6,73.7,73.7,73.7,73.7,0
20080601|2008-05-05 18:30,6,73.625,73.75,73.625,73.75,0
20080601|2008-05-05 19:00,6,73.625,73.625,73.625,73.625,0
20080601|2008-05-05 19:30,6,73.6,73.6,73.6,73.6,0
20080601|2008-05-05 20:30,6,73.625,73.625,73.6,73.6,0
20080601|2008-05-05 21:00,6,73.575,73.6,73.55,73.55,0
20080601|2008-05-05 22:00,6,73.6,73.6,73.55,73.55,0
20080601|2008-05-05 22:30,6,73.525,73.525,73.525,73.525,0
20080601|2008-05-05 23:30,6,73.6,73.6,73.6,73.6,0
20080601|2008-05-06 00:30,6,73.575,73.6,73.45,73.45,0
20080601|2008-05-06 02:00,6,73.525,73.525,73.525,73.525,0
20080601|2008-05-06 03:00,6,73.525,73.525,73.525,73.525,0
20080601|2008-05-06 03:30,6,73.525,73.6,73.525,73.6,1
20080601|2008-05-06 04:30,6,73.625,73.625,73.4,73.4,0
20080601|2008-05-06 05:30,6,73.5,73.5,73.5,73.5,0
20080601|2008-05-06 06:00,6,73.5,73.5,73.5,73.5,0
20080601|2008-05-06 06:30,6,73.55,73.95,73.55,73.875,1
20080601|2008-05-06 07:00,6,73.975,74.1,73.975,74.1,0
20080601|2008-05-06 07:30,6,74.1,74.475,74.1,74.2,0
20080601|2008-05-06 08:00,6,74.2,74.575,74.2,74.5,0
20080601|2008-05-06 08:30,6,74.5,74.9,74.5,74.65,0
20080601|2008-05-06 09:00,6,74.65,74.9,74.4,74.425,1
20080601|2008-05-06 09:30,6,74.4,74.6,74.3,74.6,0
20080601|2008-05-06 10:00,6,74.55,74.725,74.4,74.425,0
20080601|2008-05-06 10:30,6,74.4,74.5,74.275,74.475,0
20080601|2008-05-06 11:00,6,74.475,74.75,74.45,74.675,0
20080601|2008-05-06 11:30,6,74.625,74.775,74.6,74.7,0
20080601|2008-05-06 12:00,6,74.7,74.75,74.325,74.4,0
20080601|2008-05-06 12:30,6,74.45,74.875,74.45,74.675,0
20080601|2008-05-06 13:00,6,74.725,74.8,74.575,74.775,0
20080601|2008-05-06 13:30,6,74.75,74.8,74.75,74.75,0
20080601|2008-05-06 14:00,6,74.75,74.8,74.725,74.725,0
20080601|2008-05-06 14:30,6,74.825,74.875,74.8,74.875,0
20080601|2008-05-06 15:00,6,74.9,74.9,74.8,74.8,0
20080601|2008-05-06 15:30,6,74.7,74.7,74.7,74.7,0
20080601|2008-05-06 16:00,6,74.75,74.75,74.75,74.75,0
20080601|2008-05-06 17:00,7,74.8,74.8,74.35,74.35,0
20080601|2008-05-06 17:30,7,74.425,74.45,74.425,74.45,0
20080601|2008-05-06 18:00,7,74.4,74.575,74.4,74.5,0
20080601|2008-05-06 18:30,7,74.45,74.85,74.45,74.85,0
20080601|2008-05-06 19:00,7,74.95,74.95,74.95,74.95,0
20080601|2008-05-06 19:30,7,74.925,74.925,74.925,74.925,0
20080601|2008-05-06 20:00,7,74.875,74.9,74.875,74.9,0
20080601|2008-05-06 20:30,7,74.8,74.8,74.8,74.8,0
20080601|2008-05-06 21:00,7,74.55,74.55,74.425,74.425,0
20080601|2008-05-06 21:30,7,74.5,74.5,74.5,74.5,0
20080601|2008-05-06 22:00,7,74.6,74.675,74.6,74.675,0
20080601|2008-05-07 02:30,7,74.7,74.9,74.7,74.9,0
20080601|2008-05-07 04:30,7,74.9,75,74.9,75,0
20080601|2008-05-07 05:00,7,74.95,74.95,74.95,74.95,0
20080601|2008-05-07 05:30,7,74.95,74.95,74.95,74.95,0
20080601|2008-05-07 06:00,7,75,75,74.95,75,0
20080601|2008-05-07 06:30,7,75.05,75.175,75.05,75.175,0
20080601|2008-05-07 07:00,7,75.175,75.175,74.95,74.95,0
20080601|2008-05-07 07:30,7,75.075,75.1,74.95,75.075,0
20080601|2008-05-07 08:00,7,75.075,75.125,74.95,75,0
20080601|2008-05-07 08:30,7,75,75.1,74.9,74.9,0
20080601|2008-05-07 09:00,7,74.95,75,74.125,74.35,1
20080601|2008-05-07 09:30,7,74.325,74.725,74.325,74.65,0
20080601|2008-05-07 10:00,7,74.575,74.575,73.8,74.3,1
20080601|2008-05-07 10:30,7,74.35,74.875,74.25,74.875,0
20080601|2008-05-07 11:00,7,74.85,75,74.625,74.7,0
20080601|2008-05-07 11:30,7,74.75,75.05,74.675,74.85,0
20080601|2008-05-07 12:00,7,75,75.15,74.825,74.95,1
20080601|2008-05-07 12:30,7,74.95,75.25,74.8,74.9,2
20080601|2008-05-07 13:00,7,75.25,75.475,74.8,75.45,1
20080601|2008-05-07 13:30,7,75.5,75.8,75.25,75.4,0
20080601|2008-05-07 14:00,7,75.4,75.5,75.275,75.35,0
20080601|2008-05-07 14:30,7,75.4,75.65,75.4,75.65,0
20080601|2008-05-07 15:00,7,75.6,75.95,75.55,75.75,0
20080601|2008-05-07 15:30,7,75.75,75.85,75.65,75.65,0
20080601|2008-05-07 16:00,7,75.275,75.275,75.275,75.275,0
20080601|2008-05-07 17:00,8,75.7,75.975,75.7,75.975,0
20080601|2008-05-07 17:30,8,75.9,76.05,75.9,76.05,0
20080601|2008-05-07 18:00,8,76,76.05,76,76,0
20080601|2008-05-07 18:30,8,76,76,76,76,0
20080601|2008-05-07 19:00,8,76.05,76.05,76.05,76.05,0
20080601|2008-05-07 19:30,8,76.05,76.05,76,76.05,0
20080601|2008-05-07 20:30,8,76.1,76.1,76.075,76.075,0
20080601|2008-05-07 21:00,8,76.15,76.2,76.15,76.2,0
20080601|2008-05-07 21:30,8,76.2,76.2,76.05,76.05,0
20080601|2008-05-07 22:00,8,76.05,76.05,76.05,76.05,0
20080601|2008-05-07 22:30,8,76.025,76.025,76.025,76.025,0
20080601|2008-05-07 23:30,8,76.025,76.025,76.025,76.025,0
20080601|2008-05-08 00:30,8,76.05,76.05,76.05,76.05,0
20080601|2008-05-08 02:00,8,76.2,76.2,76.2,76.2,0
20080601|2008-05-08 02:30,8,76.225,76.225,76.225,76.225,0
20080601|2008-05-08 03:00,8,76.225,76.225,76.225,76.225,0
20080601|2008-05-08 03:30,8,76.05,76.05,76.05,76.05,0
20080601|2008-05-08 06:30,8,76.075,76.075,76.075,76.075,0
20080601|2008-05-08 07:00,8,76.075,76.35,76.075,76.25,0
20080601|2008-05-08 07:30,8,76.3,76.95,76.3,76.55,0
20080601|2008-05-08 08:00,8,76.45,76.75,76.325,76.5,0
20080601|2008-05-08 08:30,8,76.6,76.725,76.35,76.4,0
20080601|2008-05-08 09:00,8,76.4,76.75,76,76.35,0
20080601|2008-05-08 09:30,8,76.425,76.75,76.425,76.6,0
20080601|2008-05-08 10:00,8,76.55,76.85,76.5,76.825,0
20080601|2008-05-08 10:30,8,76.85,76.975,76.7,76.775,0
20080601|2008-05-08 11:00,8,76.8,77,76.7,76.925,0
20080601|2008-05-08 11:30,8,76.9,76.95,76.825,76.825,0
20080601|2008-05-08 12:00,8,76.8,76.9,76.675,76.725,0
20080601|2008-05-08 12:30,8,76.7,76.875,76.325,76.4,1
20080601|2008-05-08 13:00,8,76.4,76.8,76.4,76.7,0
20080601|2008-05-08 13:30,8,76.6,76.75,76.6,76.75,0
20080601|2008-05-08 14:00,8,76.8,76.825,76.6,76.65,0
20080601|2008-05-08 14:30,8,76.825,76.85,76.7,76.85,0
20080601|2008-05-08 15:00,8,76.8,76.8,76.5,76.525,0
20080601|2008-05-08 15:30,8,76.725,76.85,76.6,76.65,0
20080601|2008-05-08 16:00,8,76.475,76.475,76.475,76.475,0
20080601|2008-05-08 17:30,9,76.55,76.55,76.55,76.55,0
20080601|2008-05-08 18:00,9,76.725,76.825,76.725,76.75,0
20080601|2008-05-08 18:30,9,76.6,76.65,76.6,76.65,0
20080601|2008-05-08 19:00,9,76.65,76.65,76.55,76.55,0
20080601|2008-05-08 19:30,9,76.65,76.65,76.65,76.65,0
20080601|2008-05-08 20:30,9,76.75,76.75,76.75,76.75,0
20080601|2008-05-08 21:30,9,76.625,76.625,76.625,76.625,0
20080601|2008-05-08 23:00,9,76.65,76.65,76.65,76.65,0
20080601|2008-05-09 01:30,9,76.8,76.8,76.8,76.8,0
20080601|2008-05-09 02:00,9,76.85,76.85,76.85,76.85,0
20080601|2008-05-09 02:30,9,76.85,76.925,76.85,76.925,0
20080601|2008-05-09 04:00,9,76.975,77,76.975,77,0
20080601|2008-05-09 04:30,9,76.925,77,76.925,77,0
20080601|2008-05-09 05:00,9,77,77,76.9,76.9,0
20080601|2008-05-09 06:00,9,76.9,77.1,76.85,77.1,0
20080601|2008-05-09 06:30,9,77,77,76.85,76.85,0
20080601|2008-05-09 07:00,9,77.05,77.1,76.95,77,0
20080601|2008-05-09 07:30,9,77,77.075,76.925,77,0
20080601|2008-05-09 08:00,9,77,77.05,76.95,77,0
20080601|2008-05-09 08:30,9,77,77.05,76.8,76.95,0
20080601|2008-05-09 09:00,9,76.95,77.025,76.425,76.625,0
20080601|2008-05-09 09:30,9,76.675,76.95,76.65,76.925,0
20080601|2008-05-09 10:00,9,76.925,76.925,76.45,76.75,0
20080601|2008-05-09 10:30,9,76.75,76.875,76.675,76.8,0
20080601|2008-05-09 11:00,9,76.8,76.825,76.725,76.8,0
20080601|2008-05-09 11:30,9,76.825,77.3,76.825,77.15,1
20080601|2008-05-09 12:00,9,77.175,77.275,77.075,77.25,0
20080601|2008-05-09 12:30,9,77.225,77.25,76.9,76.9,1
20080601|2008-05-09 13:00,9,76.9,77.1,76.8,77.1,1
20080601|2008-05-09 16:00,9,76.875,76.875,76.875,76.875,0
20080601|2008-05-12 09:00,12,76.9,77.1,76.475,76.825,3
20080601|2008-05-12 09:30,12,76.825,77.15,76.8,76.8,1
20080601|2008-05-12 10:00,12,76.8,76.875,76.5,76.5,0
20080601|2008-05-12 10:30,12,76.5,76.9,76.3,76.825,1
20080601|2008-05-12 11:00,12,76.85,76.925,76.65,76.725,0
20080601|2008-05-12 11:30,12,76.75,76.85,76.525,76.575,0
20080601|2008-05-12 12:00,12,76.55,76.75,76.4,76.7,0
20080601|2008-05-12 12:30,12,76.65,77.025,76.6,76.95,2
20080601|2008-05-12 13:00,12,76.95,77.175,76.9,77.1,0
20080601|2008-05-12 13:30,12,77.1,77.85,77.025,77.75,0
20080601|2008-05-12 14:00,12,77.75,77.775,77.5,77.5,0
20080601|2008-05-12 14:30,12,77.3,77.75,77.3,77.75,0
20080601|2008-05-12 15:00,12,77.7,78.075,77.575,77.675,0
20080601|2008-05-12 15:30,12,77.75,77.95,77.7,77.95,0
20080601|2008-05-12 16:00,12,77.025,77.025,77.025,77.025,0
20080601|2008-05-12 17:00,13,77.95,77.95,77.725,77.85,0
20080601|2008-05-12 18:00,13,77.85,77.9,77.7,77.9,0
20080601|2008-05-12 18:30,13,77.8,77.8,77.8,77.8,0
20080601|2008-05-12 19:00,13,77.875,77.875,77.875,77.875,0
20080601|2008-05-12 20:30,13,77.75,77.75,77.6,77.6,0
20080601|2008-05-12 21:30,13,77.575,77.575,77.55,77.55,0
20080601|2008-05-12 22:30,13,77.6,77.6,77.6,77.6,0
20080601|2008-05-12 23:00,13,77.725,77.85,77.725,77.85,0
20080601|2008-05-12 23:30,13,77.85,77.95,77.85,77.95,0
20080601|2008-05-13 01:30,13,77.825,77.825,77.825,77.825,0
20080601|2008-05-13 03:00,13,77.825,77.825,77.825,77.825,0
20080601|2008-05-13 03:30,13,77.85,77.95,77.85,77.95,0
20080601|2008-05-13 04:30,13,77.825,77.925,77.8,77.8,0
20080601|2008-05-13 05:00,13,77.95,78,77.95,78,0
20080601|2008-05-13 05:30,13,78.025,78.1,78,78,0
20080601|2008-05-13 06:00,13,78.1,78.2,78.1,78.1,0
20080601|2008-05-13 06:30,13,78.2,78.3,78.2,78.275,0
20080601|2008-05-13 07:00,13,78.2,78.2,78.2,78.2,0
20080601|2008-05-13 07:30,13,78.1,78.125,78.075,78.1,0
20080601|2008-05-13 08:00,13,78.175,78.45,78.175,78.45,0
20080601|2008-05-13 08:30,13,78.475,78.5,78.4,78.5,0
20080601|2008-05-13 09:00,13,78.4,78.6,77.85,77.925,2
20080601|2008-05-13 09:30,13,77.95,77.975,77.55,77.925,1
20080601|2008-05-13 10:00,13,77.975,78.175,77.725,78.1,0
20080601|2008-05-13 10:30,13,78.125,78.3,78.05,78.25,0
20080601|2008-05-13 11:00,13,78.25,78.25,77.85,78.125,0
20080601|2008-05-13 11:30,13,78.15,78.325,77.6,77.8,0
20080601|2008-05-13 12:00,13,77.85,78.175,77.8,77.8,0
20080601|2008-05-13 12:30,13,77.8,77.875,77.35,77.65,2
20080601|2008-05-13 13:00,13,77.65,77.95,77.625,77.75,0
20080601|2008-05-13 13:30,13,77.775,77.775,77.65,77.65,0
20080601|2008-05-13 14:00,13,77.9,77.9,77.85,77.85,0
20080601|2008-05-13 14:30,13,77.8,77.8,77.675,77.675,0
20080601|2008-05-13 15:00,13,77.675,77.975,77.675,77.9,0
20080601|2008-05-13 16:00,13,77.675,77.675,77.675,77.675,0
20080601|2008-05-13 17:00,14,77.95,77.95,77.775,77.775,0
20080601|2008-05-13 17:30,14,77.775,77.775,77.775,77.775,0
20080601|2008-05-13 18:00,14,77.8,77.825,77.8,77.8,0
20080601|2008-05-13 18:30,14,77.8,77.85,77.8,77.85,0
20080601|2008-05-13 19:00,14,77.85,77.85,77.75,77.8,0
20080601|2008-05-13 20:30,14,77.8,77.85,77.8,77.825,0
20080601|2008-05-13 21:30,14,77.825,77.825,77.825,77.825,0
20080601|2008-05-14 00:30,14,77.925,77.925,77.925,77.925,0
20080601|2008-05-14 01:30,14,77.95,77.95,77.95,77.95,0
20080601|2008-05-14 03:00,14,77.95,77.95,77.95,77.95,0
20080601|2008-05-14 04:30,14,77.9,77.9,77.85,77.85,0
20080601|2008-05-14 05:00,14,77.825,77.825,77.775,77.775,0
20080601|2008-05-14 05:30,14,77.85,77.85,77.85,77.85,0
20080601|2008-05-14 06:00,14,77.875,78.025,77.875,78.025,0
20080601|2008-05-14 06:30,14,78.025,78.05,78.025,78.05,0
20080601|2008-05-14 07:00,14,77.95,78.025,77.95,78,0
20080601|2008-05-14 07:30,14,78,78.05,77.925,77.95,0
20080601|2008-05-14 08:00,14,77.925,77.925,77.75,77.75,0
20080601|2008-05-14 08:30,14,77.75,78.05,77.675,77.95,0
20080601|2008-05-14 09:00,14,77.925,77.925,76.7,77.05,2
20080601|2008-05-14 09:30,14,77.1,77.25,77,77.15,0
20080601|2008-05-14 10:00,14,77.15,77.425,77.05,77.275,0
20080601|2008-05-14 10:30,14,77.25,77.45,77.25,77.275,0
20080601|2008-05-14 11:00,14,77.325,77.75,77.275,77.6,0
20080601|2008-05-14 11:30,14,77.65,77.75,77.425,77.5,0
20080601|2008-05-14 12:00,14,77.6,78.2,77.55,78.05,0
20080601|2008-05-14 12:30,14,78,78.4,78,78.15,0
20080601|2008-05-14 13:00,14,78.175,78.35,78.1,78.225,0
20080601|2008-05-14 13:30,14,78.175,78.3,78.175,78.225,0
20080601|2008-05-14 14:00,14,78.25,78.25,78.25,78.25,0
20080601|2008-05-14 14:30,14,78.2,78.3,78.2,78.3,0
20080601|2008-05-14 15:00,14,78.3,78.4,78.2,78.2,0
20080601|2008-05-14 15:30,14,78.1,78.15,78,78,0
20080601|2008-05-14 16:00,14,78.175,78.175,78.175,78.175,0
20080601|2008-05-14 17:00,15,77.95,77.95,77.95,77.95,0
20080601|2008-05-14 17:30,15,77.85,77.85,77.7,77.7,0
20080601|2008-05-14 18:00,15,77.75,77.85,77.75,77.85,0
20080601|2008-05-14 18:30,15,77.85,77.85,77.85,77.85,0
20080601|2008-05-14 19:00,15,77.75,77.95,77.7,77.9,0
20080601|2008-05-14 19:30,15,77.9,77.95,77.9,77.95,0
20080601|2008-05-14 20:00,15,78,78,78,78,0
20080601|2008-05-14 20:30,15,77.725,77.725,77.725,77.725,0
20080601|2008-05-14 21:00,15,78,78,78,78,0
20080601|2008-05-15 00:30,15,77.85,77.85,77.85,77.85,0
20080601|2008-05-15 02:30,15,77.85,77.925,77.85,77.925,0
20080601|2008-05-15 03:00,15,77.925,77.925,77.925,77.925,0
20080601|2008-05-15 05:00,15,77.925,77.925,77.925,77.925,0
20080601|2008-05-15 06:30,15,77.925,78.175,77.925,78.175,0
20080601|2008-05-15 07:00,15,78,78.15,77.925,78.15,0
20080601|2008-05-15 07:30,15,77.95,78.075,77.925,77.925,0
20080601|2008-05-15 08:00,15,77.95,78.15,77.95,78.05,0
20080601|2008-05-15 08:30,15,78.05,78.1,77.925,77.975,0
20080601|2008-05-15 09:00,15,78.025,78.375,77.6,78.3,2
20080601|2008-05-15 09:30,15,78.25,78.5,78.075,78.1,0
20080601|2008-05-15 10:00,15,78.1,78.3,77.9,78.15,0
20080601|2008-05-15 10:30,15,78.25,78.3,78.1,78.25,0
20080601|2008-05-15 11:00,15,78.225,78.225,77.5,77.85,0
20080601|2008-05-15 11:30,15,77.85,78.05,77.7,78.05,0
20080601|2008-05-15 12:00,15,78,78,77.325,77.4,0
20080601|2008-05-15 12:30,15,77.575,77.65,77.125,77.15,0
20080601|2008-05-15 13:00,15,77.275,77.375,77.125,77.375,0
20080601|2008-05-15 13:30,15,77.3,77.4,77.3,77.4,0
20080601|2008-05-15 14:00,15,77.4,77.45,77.4,77.4,0
20080601|2008-05-15 14:30,15,77.45,77.5,77.45,77.5,0
20080601|2008-05-15 15:00,15,77.4,77.725,77.4,77.725,0
20080601|2008-05-15 15:30,15,77.575,77.8,77.525,77.575,0
20080601|2008-05-15 16:00,15,77.075,77.075,77.075,77.075,0
20080601|2008-05-15 17:00,16,77.2,77.625,77.2,77.625,0
20080601|2008-05-15 17:30,16,77.625,77.75,77.625,77.75,0
20080601|2008-05-15 18:30,16,77.575,77.575,77.4,77.4,0
20080601|2008-05-15 21:00,16,77.4,77.4,77.4,77.4,0
20080601|2008-05-16 02:30,16,77.5,77.5,77.5,77.5,0
20080601|2008-05-16 04:00,16,77.5,77.5,77.5,77.5,0
20080601|2008-05-16 05:00,16,77.425,77.5,77.425,77.5,0
20080601|2008-05-16 05:30,16,77.375,77.375,77.325,77.325,0
20080601|2008-05-16 06:00,16,77.325,77.325,77.325,77.325,0
20080601|2008-05-16 06:30,16,77.4,77.55,77.4,77.55,0
20080601|2008-05-16 07:00,16,77.5,77.575,77.5,77.575,0
20080601|2008-05-16 07:30,16,77.5,77.575,77.475,77.575,0
20080601|2008-05-16 08:00,16,77.55,77.625,77.5,77.5,0
20080601|2008-05-16 08:30,16,77.525,77.7,77.5,77.5,0
20080601|2008-05-16 09:00,16,77.575,78.075,77.5,77.65,0
20080601|2008-05-16 09:30,16,77.625,77.8,77.575,77.625,0
20080601|2008-05-16 10:00,16,77.65,77.8,77.4,77.475,0
20080601|2008-05-16 10:30,16,77.425,77.5,76.75,76.75,0
20080601|2008-05-16 11:00,16,76.725,76.875,76,76.675,1
20080601|2008-05-16 11:30,16,76.625,76.625,76.05,76.475,0
20080601|2008-05-16 12:00,16,76.4,76.475,76.25,76.3,0
20080601|2008-05-16 12:30,16,76.25,76.4,76.075,76.275,0
20080601|2008-05-16 13:00,16,76.3,76.525,76.3,76.425,1
20080601|2008-05-16 16:00,16,76.35,76.35,76.35,76.35,0
20080601|2008-05-19 09:00,19,76.25,76.5,75.75,76.425,1
20080601|2008-05-19 09:30,19,76.5,76.525,76.15,76.3,0
20080601|2008-05-19 10:00,19,76.275,76.5,76.2,76.5,0
20080601|2008-05-19 10:30,19,76.5,76.625,76.45,76.6,0
20080601|2008-05-19 11:00,19,76.575,76.725,76.5,76.625,0
20080601|2008-05-19 11:30,19,76.6,76.6,76.375,76.45,0
20080601|2008-05-19 12:00,19,76.45,76.575,76.375,76.425,0
20080601|2008-05-19 12:30,19,76.4,76.575,76.15,76.3,0
20080601|2008-05-19 13:00,19,76.4,76.45,76.2,76.45,0
20080601|2008-05-19 13:30,19,76.3,76.3,76.3,76.3,0
20080601|2008-05-19 14:00,19,76.325,76.35,76.325,76.35,0
20080601|2008-05-19 14:30,19,76.4,76.4,76.4,76.4,0
20080601|2008-05-19 15:00,19,76.35,76.35,76.15,76.225,0
20080601|2008-05-19 15:30,19,76.225,76.225,76.2,76.2,0
20080601|2008-05-19 16:00,19,76.125,76.125,76.125,76.125,0
20080601|2008-05-19 17:00,20,76.125,76.125,76.025,76.125,0
20080601|2008-05-19 18:00,20,76.075,76.075,76.075,76.075,0
20080601|2008-05-19 18:30,20,76.2,76.2,76.2,76.2,0
20080601|2008-05-19 19:00,20,76.15,76.15,76.15,76.15,0
20080601|2008-05-19 19:30,20,76.15,76.15,76.15,76.15,0
20080601|2008-05-19 20:00,20,76.2,76.2,76.2,76.2,0
20080601|2008-05-19 20:30,20,76.15,76.2,76.15,76.2,0
20080601|2008-05-19 21:30,20,76.2,76.2,76.2,76.2,0
20080601|2008-05-19 23:00,20,76.3,76.3,76.3,76.3,0
20080601|2008-05-20 01:30,20,76.25,76.25,76.15,76.15,0
20080601|2008-05-20 02:00,20,76.3,76.3,76.3,76.3,0
20080601|2008-05-20 05:00,20,76.275,76.3,76.275,76.275,0
20080601|2008-05-20 06:30,20,76.2,76.35,76.2,76.35,0
20080601|2008-05-20 07:00,20,76.45,76.45,76.45,76.45,0
20080601|2008-05-20 08:30,20,76.325,76.4,76.2,76.375,0
20080601|2008-05-20 09:00,20,76.35,76.75,76.325,76.525,0
20080601|2008-05-20 09:30,20,76.525,76.6,76.325,76.35,0
20080601|2008-05-20 10:00,20,76.35,76.55,76.35,76.525,0
20080601|2008-05-20 10:30,20,76.5,76.65,76.375,76.45,0
20080601|2008-05-20 11:00,20,76.4,76.725,76.4,76.65,0
20080601|2008-05-20 11:30,20,76.65,76.825,76.65,76.7,0
20080601|2008-05-20 12:00,20,76.675,76.675,76.55,76.6,0
20080601|2008-05-20 12:30,20,76.625,76.75,76.5,76.6,0
20080601|2008-05-20 13:00,20,76.65,76.7,76.6,76.65,0
20080601|2008-05-20 13:30,20,76.7,76.7,76.7,76.7,0
20080601|2008-05-20 14:00,20,76.55,76.55,76.55,76.55,0
20080601|2008-05-20 14:30,20,76.65,76.65,76.5,76.6,0
20080601|2008-05-20 15:00,20,76.5,76.55,76.5,76.55,0
20080601|2008-05-20 15:30,20,76.55,76.625,76.55,76.6,0
20080601|2008-05-20 16:00,20,76.55,76.55,76.55,76.55,0
20080601|2008-05-20 17:00,21,76.7,76.7,76.7,76.7,0
20080601|2008-05-20 17:30,21,76.85,76.85,76.85,76.85,0
20080601|2008-05-20 18:00,21,76.825,76.85,76.7,76.7,0
20080601|2008-05-20 19:30,21,76.675,76.675,76.675,76.675,0
20080601|2008-05-20 20:00,21,76.675,76.675,76.675,76.675,0
20080601|2008-05-21 01:00,21,76.75,76.75,76.75,76.75,0
20080601|2008-05-21 03:30,21,76.8,76.8,76.8,76.8,0
20080601|2008-05-21 04:30,21,76.85,76.85,76.85,76.85,0
20080601|2008-05-21 06:00,21,76.75,76.75,76.75,76.75,0
20080601|2008-05-21 07:00,21,76.775,76.775,76.75,76.75,0
20080601|2008-05-21 07:30,21,76.75,76.875,76.75,76.85,0
20080601|2008-05-21 08:00,21,76.85,76.9,76.75,76.875,0
20080601|2008-05-21 08:30,21,76.9,77.1,76.75,76.8,0
20080601|2008-05-21 09:00,21,76.8,77,76.25,76.35,0
20080601|2008-05-21 09:30,21,76.35,76.8,76.35,76.675,0
20080601|2008-05-21 10:00,21,76.8,76.9,76.45,76.45,0
20080601|2008-05-21 10:30,21,76.45,76.6,76.15,76.4,0
20080601|2008-05-21 11:00,21,76.45,76.6,76.375,76.55,0
20080601|2008-05-21 11:30,21,76.45,76.525,76.45,76.45,0
20080601|2008-05-21 12:00,21,76.45,76.525,76.35,76.525,0
20080601|2008-05-21 12:30,21,76.475,76.55,76.325,76.325,0
20080601|2008-05-21 13:00,21,76.45,76.45,76.35,76.45,0
20080601|2008-05-21 13:30,21,76.35,76.475,76.325,76.475,0
20080601|2008-05-21 14:00,21,76.475,76.475,76.475,76.475,0
20080601|2008-05-21 14:30,21,76.4,76.4,76.4,76.4,0
20080601|2008-05-21 15:00,21,76.4,76.475,76.4,76.475,0
20080601|2008-05-21 15:30,21,76.5,76.55,76.5,76.55,0
20080601|2008-05-21 16:00,21,76.5,76.5,76.5,76.5,0
20080601|2008-05-21 17:00,22,76.5,76.55,76.5,76.55,0
20080601|2008-05-21 18:30,22,76.475,76.475,76.475,76.475,0
20080601|2008-05-21 19:30,22,76.575,76.575,76.575,76.575,0
20080601|2008-05-21 20:30,22,76.575,76.625,76.575,76.625,0
20080601|2008-05-21 21:30,22,76.625,76.625,76.625,76.625,0
20080601|2008-05-21 22:00,22,76.625,76.625,76.475,76.475,0
20080601|2008-05-21 22:30,22,76.45,76.45,76.45,76.45,0
20080601|2008-05-22 02:00,22,76.4,76.4,76.4,76.4,0
20080601|2008-05-22 04:00,22,76.4,76.4,76.4,76.4,0
20080601|2008-05-22 05:00,22,76.4,76.4,76.4,76.4,0
20080601|2008-05-22 05:30,22,76.45,76.45,76.45,76.45,0
20080601|2008-05-22 06:00,22,76.5,76.5,76.5,76.5,0
20080601|2008-05-22 06:30,22,76.5,76.5,76.5,76.5,0
20080601|2008-05-22 07:30,22,76.4,76.4,76.4,76.4,0
20080601|2008-05-22 08:00,22,76.5,76.5,76.5,76.5,0
20080601|2008-05-22 08:30,22,76.5,76.5,76.4,76.4,0
20080601|2008-05-22 09:00,22,76.5,76.6,76.325,76.325,0
20080601|2008-05-22 09:30,22,76.325,76.5,76.225,76.35,0
20080601|2008-05-22 10:00,22,76.4,76.475,76.3,76.425,0
20080601|2008-05-22 10:30,22,76.45,76.85,76.45,76.725,0
20080601|2008-05-22 11:00,22,76.725,76.725,76.55,76.7,0
20080601|2008-05-22 11:30,22,76.75,76.775,76.5,76.575,0
20080601|2008-05-22 12:00,22,76.6,76.65,76.55,76.65,0
20080601|2008-05-22 12:30,22,76.725,76.95,76.625,76.95,0
20080601|2008-05-22 13:00,22,76.95,77,76.825,76.9,0
20080601|2008-05-22 13:30,22,76.925,76.925,76.875,76.9,0
20080601|2008-05-22 14:00,22,76.9,76.925,76.85,76.85,0
20080601|2008-05-22 14:30,22,76.9,76.95,76.9,76.95,0
20080601|2008-05-22 15:00,22,76.9,76.9,76.9,76.9,0
20080601|2008-05-22 16:00,22,76.95,76.95,76.95,76.95,0
20080601|2008-05-22 17:30,23,77.05,77.05,77.05,77.05,0
20080601|2008-05-22 18:30,23,76.85,76.85,76.85,76.85,0
20080601|2008-05-22 21:00,23,77.15,77.175,77.15,77.175,0
20080601|2008-05-22 23:00,23,77.2,77.225,77.2,77.225,0
20080601|2008-05-23 02:30,23,77,77,77,77,0
20080601|2008-05-23 04:00,23,77,77,77,77,0
20080601|2008-05-23 05:00,23,77.175,77.3,77.175,77.3,0
20080601|2008-05-23 05:30,23,77.375,77.425,77.375,77.425,0
20080601|2008-05-23 06:30,23,77.325,77.325,77.325,77.325,0
20080601|2008-05-23 07:00,23,77.4,77.5,77.4,77.5,0
20080601|2008-05-23 07:30,23,77.25,77.25,77.15,77.15,0
20080601|2008-05-23 08:00,23,77.175,77.3,77.15,77.3,0
20080601|2008-05-23 08:30,23,77.25,77.25,77.25,77.25,0
20080601|2008-05-23 09:00,23,77.225,77.85,77.15,77.8,0
20080601|2008-05-23 09:30,23,77.85,77.85,77.675,77.775,0
20080601|2008-05-23 10:00,23,77.75,77.925,77.7,77.7,0
20080601|2008-05-23 10:30,23,77.75,77.8,77.675,77.7,0
20080601|2008-05-23 11:00,23,77.7,77.8,77.7,77.7,0
20080601|2008-05-23 11:30,23,77.775,77.8,77.725,77.8,0
20080601|2008-05-23 12:00,23,77.8,77.8,77.725,77.725,0
20080601|2008-05-23 12:30,23,77.725,77.825,77.6,77.825,0
20080601|2008-05-23 13:00,23,77.825,77.85,77.625,77.65,0
20080601|2008-05-23 13:30,23,77.65,77.65,77.65,77.65,0
20080601|2008-05-23 16:00,23,77.85,77.85,77.85,77.85,0
20080601|2008-05-26 17:00,27,77.85,77.85,77.85,77.85,0
20080601|2008-05-26 18:00,27,77.9,77.9,77.9,77.9,0
20080601|2008-05-26 19:00,27,78.1,78.175,78.1,78.175,0
20080601|2008-05-26 20:00,27,78,78,78,78,0
20080601|2008-05-27 04:00,27,78.2,78.2,78.2,78.2,0
20080601|2008-05-27 05:00,27,78.25,78.25,78.25,78.25,0
20080601|2008-05-27 06:30,27,78,78,78,78,0
20080601|2008-05-27 07:00,27,77.975,78,77.975,78,0
20080601|2008-05-27 07:30,27,77.975,77.975,77.975,77.975,0
20080601|2008-05-27 08:00,27,78,78,78,78,0
20080601|2008-05-27 08:30,27,77.775,77.8,77.75,77.8,0
20080601|2008-05-27 09:00,27,77.825,77.85,76.5,76.7,1
20080601|2008-05-27 09:30,27,76.7,77.025,76.65,76.95,0
20080601|2008-05-27 10:00,27,76.95,77.175,76.7,76.7,0
20080601|2008-05-27 10:30,27,76.775,76.95,76.6,76.95,0
20080601|2008-05-27 11:00,27,76.85,76.95,76.625,76.95,0
20080601|2008-05-27 11:30,27,76.95,77.025,76.8,77,0
20080601|2008-05-27 12:00,27,77.025,77.05,76.875,76.925,0
20080601|2008-05-27 12:30,27,76.975,77,76.7,77,0
20080601|2008-05-27 13:00,27,76.9,77,76.8,77,0
20080601|2008-05-27 13:30,27,77,77,76.9,76.975,0
20080601|2008-05-27 14:00,27,76.9,76.9,76.9,76.9,0
20080601|2008-05-27 14:30,27,76.9,77,76.9,77,0
20080601|2008-05-27 15:00,27,77.175,77.225,77.1,77.1,0
20080601|2008-05-27 15:30,27,77.1,77.1,77.1,77.1,0
20080601|2008-05-27 16:00,27,76.95,76.95,76.95,76.95,0
20080601|2008-05-27 17:00,28,76.9,76.9,76.7,76.7,0
20080601|2008-05-27 18:30,28,76.8,76.9,76.8,76.9,0
20080601|2008-05-27 20:00,28,76.9,76.9,76.9,76.9,0
20080601|2008-05-27 20:30,28,77,77,77,77,0
20080601|2008-05-28 01:30,28,76.825,76.825,76.825,76.825,0
20080601|2008-05-28 03:00,28,76.975,76.975,76.975,76.975,0
20080601|2008-05-28 04:00,28,76.875,76.875,76.875,76.875,0
20080601|2008-05-28 05:30,28,76.825,76.825,76.825,76.825,0
20080601|2008-05-28 06:30,28,76.975,76.975,76.95,76.95,0
20080601|2008-05-28 07:00,28,76.9,76.925,76.9,76.925,0
20080601|2008-05-28 07:30,28,76.95,76.95,76.85,76.85,0
20080601|2008-05-28 08:00,28,76.825,76.825,76.75,76.75,0
20080601|2008-05-28 08:30,28,76.75,77,76.75,76.75,0
20080601|2008-05-28 09:00,28,76.75,76.95,76.5,76.95,0
20080601|2008-05-28 09:30,28,76.925,76.925,76.7,76.775,0
20080601|2008-05-28 10:00,28,76.75,77.125,76.75,77.125,0
20080601|2008-05-28 10:30,28,77.05,77.2,76.85,76.85,0
20080601|2008-05-28 11:00,28,76.85,76.85,76.75,76.825,0
20080601|2008-05-28 11:30,28,76.85,76.95,76.825,76.925,0
20080601|2008-05-28 12:00,28,76.9,76.9,76.55,76.725,0
20080601|2008-05-28 12:30,28,76.75,76.95,76.7,76.75,0
20080601|2008-05-28 13:00,28,76.75,76.85,76.75,76.85,0
20080601|2008-05-28 13:30,28,76.8,76.85,76.8,76.85,0
20080601|2008-05-28 14:00,28,76.8,76.85,76.8,76.825,0
20080601|2008-05-28 14:30,28,76.8,77,76.8,77,0
20080601|2008-05-28 15:00,28,76.825,76.825,76.75,76.75,0
20080601|2008-05-28 15:30,28,76.75,76.8,76.75,76.75,0
20080601|2008-05-28 16:00,28,76.75,76.75,76.75,76.75,0
20080601|2008-05-28 17:00,29,76.7,76.7,76.5,76.65,0
20080601|2008-05-28 17:30,29,76.7,76.7,76.7,76.7,0
20080601|2008-05-28 19:00,29,76.55,76.55,76.55,76.55,0
20080601|2008-05-28 22:00,29,76.65,76.65,76.65,76.65,0
20080601|2008-05-28 22:30,29,76.675,76.675,76.675,76.675,0
20080601|2008-05-28 23:30,29,76.7,76.7,76.7,76.7,0
20080601|2008-05-29 03:30,29,76.7,76.7,76.7,76.7,0
20080601|2008-05-29 05:00,29,76.7,76.7,76.7,76.7,0
20080601|2008-05-29 06:30,29,76.7,76.7,76.7,76.7,0
20080601|2008-05-29 07:00,29,76.6,76.6,76.6,76.6,0
20080601|2008-05-29 07:30,29,76.7,76.7,76.5,76.5,0
20080601|2008-05-29 08:00,29,76.6,76.6,76.6,76.6,0
20080601|2008-05-29 08:30,29,76.55,76.6,76.375,76.5,0
20080601|2008-05-29 09:00,29,76.5,76.6,76.125,76.475,0
20080601|2008-05-29 09:30,29,76.475,76.525,76.1,76.225,0
20080601|2008-05-29 10:00,29,76.3,77,76.25,76.75,1
20080601|2008-05-29 10:30,29,76.6,76.7,76.4,76.45,0
20080601|2008-05-29 11:00,29,76.45,76.65,76.4,76.425,0
20080601|2008-05-29 11:30,29,76.45,76.475,76.075,76.225,0
20080601|2008-05-29 12:00,29,76.225,76.3,76,76.1,0
20080601|2008-05-29 12:30,29,76.15,76.375,76.05,76.275,0
20080601|2008-05-29 13:00,29,76.175,76.4,76.175,76.375,0
20080601|2008-05-29 13:30,29,76.375,76.375,76.375,76.375,0
20080601|2008-05-29 14:00,29,76.35,76.45,76.325,76.45,0
20080601|2008-05-29 14:30,29,76.45,76.45,76.35,76.35,0
20080601|2008-05-29 15:00,29,76.3,76.45,76.175,76.45,0
20080601|2008-05-29 15:30,29,76.45,76.575,76.45,76.575,0
20080601|2008-05-29 16:00,29,76.175,76.175,76.175,76.175,0
20080601|2008-05-29 18:30,30,76.5,76.5,76.5,76.5,0
20080601|2008-05-29 19:00,30,76.45,76.45,76.45,76.45,0
20080601|2008-05-29 20:00,30,76.45,76.45,76.45,76.45,0
20080601|2008-05-30 03:30,30,76.475,76.475,76.475,76.475,0
20080601|2008-05-30 04:00,30,76.6,76.6,76.6,76.6,0
20080601|2008-05-30 05:30,30,76.5,76.5,76.475,76.475,0
20080601|2008-05-30 06:00,30,76.575,76.575,76.425,76.425,0
20080601|2008-05-30 07:30,30,76.6,76.6,76.55,76.55,0
20080601|2008-05-30 08:00,30,76.55,76.55,76.475,76.55,0
20080601|2008-05-30 08:30,30,76.575,76.625,76.475,76.575,0
20080601|2008-05-30 09:00,30,76.575,77.15,76.5,77.1,0
20080601|2008-05-30 09:30,30,77.1,77.475,77.025,77.225,0
20080601|2008-05-30 10:00,30,77.2,77.85,77.175,77.775,0
20080601|2008-05-30 10:30,30,77.65,77.725,77.425,77.675,0
20080601|2008-05-30 11:00,30,77.7,77.9,77.35,77.45,0
20080601|2008-05-30 11:30,30,77.45,77.5,77.325,77.35,0
20080601|2008-05-30 12:00,30,77.35,77.575,77.325,77.4,0
20080601|2008-05-30 12:30,30,77.45,77.85,77.375,77.65,0
20080601|2008-05-30 13:00,30,77.7,77.75,77.5,77.75,0
20080601|2008-05-30 13:30,30,77.65,77.65,77.65,77.65,0
20080601|2008-05-30 16:00,30,77.75,77.75,77.75,77.75,0
20080601|2008-06-02 09:00,2,77.6,77.6,76.25,76.6,5
20080601|2008-06-02 09:30,2,76.55,76.7,76.3,76.675,0
20080601|2008-06-02 10:00,2,76.6,76.9,76.55,76.75,0
20080601|2008-06-02 10:30,2,76.75,76.8,76.625,76.625,0
20080601|2008-06-02 11:00,2,76.65,76.675,76.5,76.5,0
20080601|2008-06-02 11:30,2,76.45,76.625,76.425,76.55,0
20080601|2008-06-02 12:00,2,76.55,76.55,76.4,76.4,0
20080601|2008-06-02 12:30,2,76.375,76.5,76.225,76.35,0
20080601|2008-06-02 13:00,2,76.3,76.5,76.3,76.375,0
20080601|2008-06-02 13:30,2,76.5,76.55,76.5,76.55,0
20080601|2008-06-02 14:30,2,76.4,76.4,76.35,76.35,0
20080601|2008-06-02 15:00,2,76.4,76.4,76.175,76.175,0
20080601|2008-06-02 15:30,2,76.15,76.225,76.15,76.2,0
20080601|2008-06-02 16:00,2,76.325,76.325,76.325,76.325,0
20080601|2008-06-02 17:00,3,76.1,76.1,76.1,76.1,0
20080601|2008-06-02 18:00,3,76.1,76.1,76.075,76.075,0
20080601|2008-06-02 18:30,3,76.05,76.05,76,76,0
20080601|2008-06-02 19:00,3,76,76,76,76,0
20080601|2008-06-02 20:00,3,76.05,76.05,76.05,76.05,0
20080601|2008-06-03 02:30,3,76.05,76.05,76,76,0
20080601|2008-06-03 06:30,3,76.225,76.25,76.225,76.25,0
20080601|2008-06-03 07:00,3,76.225,76.225,76.225,76.225,0
20080601|2008-06-03 07:30,3,76.2,76.2,76.175,76.175,0
20080601|2008-06-03 08:00,3,76.15,76.15,75.925,75.95,0
20080601|2008-06-03 08:30,3,75.95,75.95,75.9,75.925,0
20080601|2008-06-03 09:00,3,75.925,76.1,75.575,75.9,0
20080601|2008-06-03 09:30,3,75.85,75.9,75.7,75.9,0
20080601|2008-06-03 10:00,3,75.85,75.85,75.6,75.75,0
20080601|2008-06-03 10:30,3,75.775,75.9,75.75,75.75,0
20080601|2008-06-03 11:00,3,75.825,75.875,75.825,75.875,0
20080601|2008-06-03 11:30,3,75.9,75.95,75.825,75.9,0
20080601|2008-06-03 12:00,3,75.9,76.15,75.9,75.975,0
20080601|2008-06-03 12:30,3,75.975,76.2,75.8,76.05,0
20080601|2008-06-03 13:00,3,76.175,76.275,76.1,76.25,0
20080601|2008-06-03 13:30,3,76.25,76.3,76.25,76.3,0
20080601|2008-06-03 14:30,3,76.25,76.25,76.25,76.25,0
20080601|2008-06-03 15:00,3,76.25,76.25,75.8,75.8,0
20080601|2008-06-03 15:30,3,75.8,75.9,75.75,75.75,0
20080601|2008-06-03 16:00,3,76.025,76.025,76.025,76.025,0
20080601|2008-06-03 17:00,4,75.725,75.725,75.65,75.65,0
20080601|2008-06-03 17:30,4,75.6,75.6,75.525,75.525,0
20080601|2008-06-03 18:00,4,75.65,75.65,75.65,75.65,0
20080601|2008-06-03 19:00,4,75.7,75.7,75.7,75.7,0
20080601|2008-06-03 20:00,4,75.7,75.7,75.7,75.7,0
20080601|2008-06-03 20:30,4,75.7,75.7,75.7,75.7,0
20080601|2008-06-03 22:00,4,75.65,75.65,75.65,75.65,0
20080601|2008-06-04 03:30,4,75.7,75.7,75.7,75.7,0
20080601|2008-06-04 05:00,4,75.6,75.6,75.5,75.5,0
20080601|2008-06-04 06:30,4,75.675,75.7,75.675,75.7,0
20080601|2008-06-04 07:30,4,75.65,75.65,75.65,75.65,0
20080601|2008-06-04 08:30,4,75.65,75.65,75.4,75.45,0
20080601|2008-06-04 09:00,4,75.475,75.65,75,75.05,0
20080601|2008-06-04 09:30,4,75.175,75.225,74.9,75,0
20080601|2008-06-04 10:00,4,75.05,75.2,74.95,75.15,0
20080601|2008-06-04 10:30,4,75.1,75.3,75.075,75.2,0
20080601|2008-06-04 11:00,4,75.2,75.3,75.125,75.15,0
20080601|2008-06-04 11:30,4,75.15,75.15,75,75.15,0
20080601|2008-06-04 12:00,4,75.15,75.275,75.075,75.275,0
20080601|2008-06-04 12:30,4,75.25,75.4,75.2,75.35,0
20080601|2008-06-04 13:00,4,75.375,75.5,75.35,75.5,0
20080601|2008-06-04 13:30,4,75.375,75.4,75.375,75.4,0
20080601|2008-06-04 14:00,4,75.45,75.45,75.4,75.4,0
20080601|2008-06-04 14:30,4,75.35,75.35,75.325,75.325,0
20080601|2008-06-04 15:00,4,75.325,75.55,75.325,75.55,0
20080601|2008-06-04 15:30,4,75.55,75.55,75.55,75.55,0
20080601|2008-06-04 16:00,4,75.375,75.375,75.375,75.375,0
20080601|2008-06-04 17:30,5,75.575,75.75,75.5,75.5,0
20080601|2008-06-04 18:00,5,75.7,75.7,75.7,75.7,0
20080601|2008-06-04 18:30,5,75.725,75.725,75.725,75.725,0
20080601|2008-06-04 20:30,5,75.7,75.7,75.7,75.7,0
20080601|2008-06-04 21:30,5,75.7,75.725,75.7,75.725,0
20080601|2008-06-04 22:30,5,75.75,75.75,75.75,75.75,0
20080601|2008-06-04 23:00,5,75.75,75.775,75.75,75.775,0
20080601|2008-06-05 00:30,5,75.7,75.7,75.7,75.7,0
20080601|2008-06-05 03:30,5,75.775,75.775,75.775,75.775,0
20080601|2008-06-05 05:30,5,75.775,75.775,75.775,75.775,0
20080601|2008-06-05 06:00,5,75.775,75.85,75.775,75.85,0
20080601|2008-06-05 06:30,5,75.825,75.95,75.825,75.95,0
20080601|2008-06-05 07:00,5,75.8,75.8,75.8,75.8,0
20080601|2008-06-05 07:30,5,75.85,75.875,75.6,75.6,0
20080601|2008-06-05 08:00,5,75.75,75.75,75.6,75.675,0
20080601|2008-06-05 08:30,5,75.6,75.85,75.6,75.85,0
20080601|2008-06-05 09:00,5,75.8,75.975,75.55,75.95,0
20080601|2008-06-05 09:30,5,76,76,75.725,75.725,0
20080601|2008-06-05 10:00,5,75.75,75.8,75.55,75.55,0
20080601|2008-06-05 10:30,5,75.6,75.75,75.375,75.4,0
20080601|2008-06-05 11:00,5,75.4,75.65,75.3,75.425,0
20080601|2008-06-05 11:30,5,75.425,75.5,75.375,75.5,0
20080601|2008-06-05 12:00,5,75.5,75.5,75.35,75.35,0
20080601|2008-06-05 12:30,5,75.35,75.55,75.35,75.35,0
20080601|2008-06-05 13:00,5,75.35,75.55,75.35,75.45,0
20080601|2008-06-05 13:30,5,75.5,75.5,75.5,75.5,0
20080601|2008-06-05 14:00,5,75.5,75.5,75.4,75.4,0
20080601|2008-06-05 14:30,5,75.4,75.4,75.4,75.4,0
20080601|2008-06-05 15:00,5,75.5,75.5,75.35,75.35,0
20080601|2008-06-05 16:00,5,75.325,75.325,75.325,75.325,0
20080601|2008-06-05 17:00,6,75.45,75.6,75.45,75.45,0
20080601|2008-06-05 17:30,6,75.375,75.375,75.35,75.35,0
20080601|2008-06-05 18:30,6,75.35,75.35,75.35,75.35,0
20080601|2008-06-05 20:00,6,75.35,75.35,75.35,75.35,0
20080601|2008-06-05 21:00,6,75.325,75.325,75.325,75.325,0
20080601|2008-06-05 22:30,6,75.325,75.325,75.325,75.325,0
20080601|2008-06-05 23:00,6,75.35,75.35,75.35,75.35,0
20080601|2008-06-05 23:30,6,75.35,75.35,75.35,75.35,0
20080601|2008-06-06 00:00,6,75.325,75.325,75.3,75.3,0
20080601|2008-06-06 03:00,6,75.3,75.3,75.2,75.2,0
20080601|2008-06-06 04:00,6,75.15,75.2,75.075,75.2,0
20080601|2008-06-06 04:30,6,75.15,75.15,75.125,75.125,0
20080601|2008-06-06 05:00,6,75.15,75.175,75.15,75.175,0
20080601|2008-06-06 05:30,6,75.325,75.325,75.325,75.325,0
20080601|2008-06-06 06:30,6,75.4,75.6,75.375,75.6,0
20080601|2008-06-06 07:30,6,75.45,75.675,75.45,75.675,0
20080601|2008-06-06 08:00,6,75.675,75.8,75.675,75.675,0
20080601|2008-06-06 08:30,6,75.675,75.7,75.3,75.525,0
20080601|2008-06-06 09:00,6,75.6,75.675,75.4,75.6,0
20080601|2008-06-06 09:30,6,75.6,75.7,75.5,75.675,0
20080601|2008-06-06 10:00,6,75.625,75.75,75.525,75.525,0
20080601|2008-06-06 10:30,6,75.65,75.7,75.55,75.7,0
20080601|2008-06-06 11:00,6,75.65,75.7,75.475,75.5,0
20080601|2008-06-06 11:30,6,75.45,75.55,75.2,75.2,0
20080601|2008-06-06 12:00,6,75.25,75.3,75.175,75.225,0
20080601|2008-06-06 12:30,6,75.25,75.3,74.875,75.1,1
20080601|2008-06-06 13:00,6,75.1,75.2,74.95,75.15,0
20080601|2008-06-06 16:00,6,75.125,75.125,75.125,75.125,0
20080601|2008-06-09 09:00,9,74.75,74.75,74.2,74.225,0
20080601|2008-06-09 09:30,9,74.25,74.375,74.2,74.3,0
20080601|2008-06-09 10:00,9,74.25,74.25,74.2,74.2,0
20080601|2008-06-09 10:30,9,74.15,74.15,74.05,74.1,0
20080601|2008-06-09 11:00,9,74.075,74.175,74.05,74.175,0
20080601|2008-06-09 11:30,9,74.175,74.225,74.15,74.15,0
20080601|2008-06-09 12:00,9,74.15,74.175,74.05,74.075,0
20080601|2008-06-09 12:30,9,74.05,74.05,73.9,73.95,1
20080601|2008-06-09 13:00,9,73.95,73.95,73.9,73.95,0
20080601|2008-06-09 13:30,9,73.9,73.9,73.9,73.9,0
20080601|2008-06-09 14:00,9,73.9,73.95,73.9,73.95,0
20080601|2008-06-09 14:30,9,73.95,73.95,73.875,73.875,0
20080601|2008-06-09 15:30,9,73.9,73.9,73.875,73.875,0
20080601|2008-06-09 16:00,9,73.975,73.975,73.975,73.975,0
20080601|2008-06-09 17:00,10,73.9,73.9,73.8,73.8,0
20080601|2008-06-09 17:30,10,73.8,73.9,73.8,73.9,0
20080601|2008-06-09 18:00,10,73.9,73.9,73.9,73.9,0
20080601|2008-06-10 01:00,10,73.9,73.975,73.9,73.975,0
20080601|2008-06-10 06:30,10,73.9,73.9,73.9,73.9,0
20080601|2008-06-10 07:00,10,73.9,73.9,73.8,73.8,0
20080601|2008-06-10 07:30,10,73.75,73.75,73.675,73.675,0
20080601|2008-06-10 08:00,10,73.75,73.775,73.575,73.6,0
20080601|2008-06-10 08:30,10,73.55,73.75,73.55,73.75,0
20080601|2008-06-10 09:00,10,73.75,73.95,73.725,73.75,0
20080601|2008-06-10 09:30,10,73.825,73.9,73.825,73.85,0
20080601|2008-06-10 10:00,10,73.9,74,73.875,73.9,0
20080601|2008-06-10 10:30,10,73.875,73.9,73.825,73.825,0
20080601|2008-06-10 11:00,10,73.85,74.1,73.85,74.1,0
20080601|2008-06-10 11:30,10,74.05,74.05,73.95,74,0
20080601|2008-06-10 12:00,10,74,74,73.7,73.7,0
20080601|2008-06-10 12:30,10,73.725,73.85,73.65,73.65,0
20080601|2008-06-10 13:00,10,73.65,73.75,73.65,73.725,0
20080601|2008-06-10 13:30,10,73.725,73.725,73.7,73.7,0
20080601|2008-06-10 14:00,10,73.7,73.8,73.675,73.8,0
20080601|2008-06-10 14:30,10,73.675,73.675,73.675,73.675,0
20080601|2008-06-10 15:00,10,73.65,73.65,73.55,73.55,0
20080601|2008-06-10 15:30,10,73.6,73.75,73.6,73.6,0
20080601|2008-06-10 16:00,10,73.725,73.725,73.725,73.725,0
20080601|2008-06-10 18:00,11,73.6,73.6,73.6,73.6,0
20080601|2008-06-10 21:30,11,73.6,73.6,73.6,73.6,0
20080601|2008-06-10 23:00,11,73.6,73.6,73.6,73.6,0
20080601|2008-06-11 05:30,11,73.625,73.625,73.625,73.625,0
20080601|2008-06-11 06:00,11,73.6,73.6,73.6,73.6,0
20080601|2008-06-11 06:30,11,73.625,73.625,73.6,73.6,0
20080601|2008-06-11 07:00,11,73.6,73.6,73.55,73.55,0
20080601|2008-06-11 08:00,11,73.55,73.55,73.5,73.5,0
20080601|2008-06-11 08:30,11,73.55,73.55,73.5,73.55,0
20080601|2008-06-11 09:00,11,73.55,73.7,73.45,73.525,0
20080601|2008-06-11 09:30,11,73.525,73.6,73.45,73.6,0
20080601|2008-06-11 10:00,11,73.6,73.7,73.55,73.65,0
20080601|2008-06-11 10:30,11,73.7,73.775,73.6,73.75,0
20080601|2008-06-11 11:00,11,73.7,73.7,73.5,73.525,0
20080601|2008-06-11 11:30,11,73.55,73.75,73.55,73.675,0
20080601|2008-06-11 12:00,11,73.7,73.775,73.65,73.775,0
20080601|2008-06-11 12:30,11,73.8,73.975,73.8,73.975,0
20080601|2008-06-11 13:00,11,73.975,74,73.85,73.85,0
20080601|2008-06-11 13:30,11,73.95,73.95,73.925,73.925,0
20080601|2008-06-11 14:00,11,73.875,73.875,73.85,73.85,0
20080601|2008-06-11 14:30,11,73.85,73.85,73.75,73.75,0
20080601|2008-06-11 15:00,11,73.7,73.7,73.4,73.5,0
20080601|2008-06-11 15:30,11,73.6,73.6,73.6,73.6,0
20080601|2008-06-11 16:00,11,73.5,73.975,73.5,73.975,0
20080601|2008-06-11 17:00,12,73.65,73.65,73.65,73.65,0
20080601|2008-06-11 21:30,12,73.625,73.625,73.625,73.625,0
20080601|2008-06-12 07:00,12,73.65,73.65,73.5,73.5,0
20080601|2008-06-12 07:30,12,73.525,73.525,73.45,73.45,0
20080601|2008-06-12 08:00,12,73.55,73.55,73.55,73.55,0
20080601|2008-06-12 08:30,12,73.55,73.55,73.5,73.5,0
20080601|2008-06-12 09:00,12,73.65,73.65,73.45,73.5,0
20080601|2008-06-12 09:30,12,73.55,73.65,73.525,73.65,0
20080601|2008-06-12 10:00,12,73.55,73.65,73.525,73.55,0
20080601|2008-06-12 10:30,12,73.625,73.7,73.6,73.7,0
20080601|2008-06-12 11:00,12,73.7,73.7,73.65,73.7,0
20080601|2008-06-12 11:30,12,73.625,73.625,73.5,73.55,0
20080601|2008-06-12 12:00,12,73.6,73.6,73.5,73.6,0
20080601|2008-06-12 12:30,12,73.6,73.6,73.475,73.475,0
20080601|2008-06-12 13:00,12,73.475,73.5,73.45,73.45,0
20080601|2008-06-12 13:30,12,73.525,73.525,73.475,73.475,0
20080601|2008-06-12 14:00,12,73.5,73.5,73.5,73.5,0
20080601|2008-06-12 14:30,12,73.5,73.5,73.5,73.5,0
20080601|2008-06-12 15:00,12,73.45,73.45,73.35,73.375,0
20080601|2008-06-12 16:00,12,73.475,73.475,73.475,73.475,0
20080601|2008-06-12 18:00,13,73.45,73.45,73.45,73.45,0
20080601|2008-06-12 21:00,13,73.45,73.45,73.45,73.45,0
20080601|2008-06-13 01:00,13,73.475,73.475,73.475,73.475,0
20080601|2008-06-13 05:30,13,73.35,73.475,73.35,73.475,0
20080601|2008-06-13 07:00,13,73.475,73.5,73.475,73.5,0
20080601|2008-06-13 08:00,13,73.45,73.45,73.45,73.45,0
20080601|2008-06-13 08:30,13,73.45,73.5,73.45,73.5,0
20080601|2008-06-13 09:00,13,73.475,73.525,73.3,73.525,0
20080601|2008-06-13 09:30,13,73.5,73.65,73.5,73.55,0
20080601|2008-06-13 10:00,13,73.525,73.55,73.45,73.55,0
20080601|2008-06-13 10:30,13,73.55,73.55,73.425,73.5,0
20080601|2008-06-13 11:00,13,73.55,73.55,73.45,73.475,0
20080601|2008-06-13 11:30,13,73.425,73.475,73.4,73.4,0
20080601|2008-06-13 16:00,13,73.4,73.4,73.4,73.4,0
20080701|2008-05-05 09:00,5,74.5,75.45,74.5,75.45,0
20080701|2008-05-05 09:30,5,75.525,75.6,75.2,75.325,0
20080701|2008-05-05 10:00,5,75.275,75.6,75.175,75.55,0
20080701|2008-05-05 10:30,5,75.55,75.55,75.15,75.15,0
20080701|2008-05-05 11:00,5,75.2,75.35,75.2,75.3,0
20080701|2008-05-05 11:30,5,75.325,75.6,75.25,75.6,0
20080701|2008-05-05 12:00,5,75.425,75.5,75.375,75.375,0
20080701|2008-05-05 12:30,5,75.45,75.5,75.125,75.275,0
20080701|2008-05-05 13:00,5,75.325,75.4,75.2,75.4,0
20080701|2008-05-05 14:30,5,75.4,75.4,75.4,75.4,0
20080701|2008-05-05 15:00,5,75.6,76,75.6,76,0
20080701|2008-05-05 15:30,5,75.925,75.95,75.9,75.9,0
20080701|2008-05-05 16:00,5,75.35,75.35,75.35,75.35,0
20080701|2008-05-06 00:30,6,75.825,75.85,75.825,75.85,0
20080701|2008-05-06 02:00,6,75.65,75.65,75.65,75.65,0
20080701|2008-05-06 06:30,6,75.95,75.95,75.95,75.95,0
20080701|2008-05-06 07:00,6,76,76.1,76,76.1,0
20080701|2008-05-06 07:30,6,76.1,76.1,76.1,76.1,0
20080701|2008-05-06 08:00,6,76.175,76.2,76.175,76.2,0
20080701|2008-05-06 08:30,6,76.375,76.6,76.225,76.375,0
20080701|2008-05-06 09:00,6,76.35,76.5,76.1,76.3,0
20080701|2008-05-06 09:30,6,76.125,76.35,76.075,76.325,0
20080701|2008-05-06 10:00,6,76.35,76.4,76.125,76.225,0
20080701|2008-05-06 10:30,6,76.15,76.3,76.1,76.3,0
20080701|2008-05-06 11:00,6,76.3,76.4,76.2,76.35,0
20080701|2008-05-06 11:30,6,76.325,76.475,76.3,76.35,0
20080701|2008-05-06 12:00,6,76.3,76.3,75.95,76.05,0
20080701|2008-05-06 12:30,6,76.1,76.225,76,76.025,0
20080701|2008-05-06 13:00,6,76.025,76.25,75.925,76.25,0
20080701|2008-05-06 13:30,6,76.25,76.35,76.25,76.35,0
20080701|2008-05-06 14:00,6,76.4,76.4,76.2,76.2,0
20080701|2008-05-06 14:30,6,76.35,76.35,76.25,76.25,0
20080701|2008-05-06 15:00,6,76.35,76.35,76.35,76.35,0
20080701|2008-05-06 16:00,6,76.025,76.025,76.025,76.025,0
20080701|2008-05-06 17:00,7,76.025,76.025,75.975,75.975,0
20080701|2008-05-06 17:30,7,76.05,76.05,76.05,76.05,0
20080701|2008-05-06 18:00,7,76.05,76.1,76.05,76.1,0
20080701|2008-05-06 18:30,7,76.05,76.05,75.975,76,0
20080701|2008-05-06 21:00,7,76.125,76.125,75.95,75.95,0
20080701|2008-05-06 21:30,7,75.85,75.85,75.85,75.85,0
20080701|2008-05-06 22:00,7,75.95,75.95,75.95,75.95,0
20080701|2008-05-07 04:30,7,76.3,76.5,76.3,76.5,0
20080701|2008-05-07 07:00,7,76.25,76.25,76.225,76.225,0
20080701|2008-05-07 07:30,7,76.35,76.35,76.35,76.35,0
20080701|2008-05-07 08:00,7,76.35,76.35,76.25,76.25,0
20080701|2008-05-07 08:30,7,76.475,76.5,76.35,76.35,0
20080701|2008-05-07 09:00,7,76.35,76.35,75.825,75.925,0
20080701|2008-05-07 09:30,7,75.875,76.25,75.875,76.075,0
20080701|2008-05-07 10:00,7,76.075,76.075,75.425,75.925,0
20080701|2008-05-07 10:30,7,75.925,76.525,75.85,76.4,0
20080701|2008-05-07 11:00,7,76.4,76.55,76.25,76.25,0
20080701|2008-05-07 11:30,7,76.3,76.3,76.05,76.15,0
20080701|2008-05-07 12:00,7,76.25,76.25,75.95,76.075,0
20080701|2008-05-07 12:30,7,76.2,76.525,75.5,75.7,0
20080701|2008-05-07 13:00,7,75.675,76.275,75.6,75.85,2
20080701|2008-05-07 13:30,7,75.8,75.95,75.8,75.95,0
20080701|2008-05-07 14:00,7,76,76,75.875,76,0
20080701|2008-05-07 14:30,7,76.1,76.125,76.1,76.125,0
20080701|2008-05-07 15:00,7,76.1,76.3,76.075,76.3,0
20080701|2008-05-07 15:30,7,76.1,76.4,76.1,76.25,0
20080701|2008-05-07 16:00,7,75.3,75.3,75.3,75.3,0
20080701|2008-05-07 17:30,8,76.3,76.6,76.25,76.6,0
20080701|2008-05-07 18:00,8,76.5,76.65,76.5,76.65,0
20080701|2008-05-07 19:30,8,76.325,76.325,76.325,76.325,0
20080701|2008-05-07 21:00,8,76.5,76.5,76.5,76.5,0
20080701|2008-05-07 21:30,8,76.6,76.6,76.325,76.325,0
20080701|2008-05-08 06:30,8,76.55,76.55,76.55,76.55,0
20080701|2008-05-08 07:00,8,76.5,76.7,76.25,76.25,0
20080701|2008-05-08 07:30,8,76.625,77,76.6,76.8,0
20080701|2008-05-08 08:00,8,76.675,76.95,76.6,76.75,0
20080701|2008-05-08 08:30,8,76.85,77,76.6,76.6,0
20080701|2008-05-08 09:00,8,76.65,76.9,76.3,76.7,0
20080701|2008-05-08 09:30,8,76.8,77.15,76.8,76.975,0
20080701|2008-05-08 10:00,8,76.9,77,76.75,76.95,0
20080701|2008-05-08 10:30,8,77,77.05,76.8,77,0
20080701|2008-05-08 11:00,8,77,77.1,76.8,77.025,0
20080701|2008-05-08 11:30,8,77.05,77.05,76.9,77.025,0
20080701|2008-05-08 12:00,8,77,77.15,76.975,77,0
20080701|2008-05-08 12:30,8,77.025,77.275,76.75,77.1,1
20080701|2008-05-08 13:00,8,77,77.3,77,77.3,0
20080701|2008-05-08 13:30,8,77.3,77.3,77.275,77.275,0
20080701|2008-05-08 14:00,8,77.3,77.35,77.125,77.125,0
20080701|2008-05-08 14:30,8,77.3,77.45,77.175,77.45,0
20080701|2008-05-08 15:00,8,77.25,77.25,77.05,77.05,0
20080701|2008-05-08 15:30,8,77.175,77.25,77.075,77.25,0
20080701|2008-05-08 16:00,8,77.1,77.1,77.1,77.1,0
20080701|2008-05-08 17:30,9,77.025,77.025,77.025,77.025,0
20080701|2008-05-08 18:00,9,77.2,77.3,77.2,77.225,0
20080701|2008-05-08 19:00,9,77.075,77.3,77.025,77.3,0
20080701|2008-05-08 19:30,9,77.125,77.3,77.125,77.3,0
20080701|2008-05-08 21:30,9,77.125,77.125,77.1,77.1,0
20080701|2008-05-09 01:00,9,77.275,77.275,77.275,77.275,0
20080701|2008-05-09 04:00,9,77.45,77.45,77.45,77.45,0
20080701|2008-05-09 04:30,9,77.35,77.35,77.35,77.35,0
20080701|2008-05-09 05:30,9,77.45,77.45,77.45,77.45,0
20080701|2008-05-09 06:00,9,77.45,77.5,77.45,77.45,0
20080701|2008-05-09 06:30,9,77.5,77.5,77.5,77.5,0
20080701|2008-05-09 07:00,9,77.4,77.4,77.4,77.4,0
20080701|2008-05-09 07:30,9,77.45,77.6,77.35,77.6,0
20080701|2008-05-09 08:00,9,77.425,77.475,77.35,77.45,0
20080701|2008-05-09 08:30,9,77.45,77.5,77.2,77.35,0
20080701|2008-05-09 09:00,9,77.425,77.425,76.7,76.875,0
20080701|2008-05-09 09:30,9,76.875,77.025,76.775,76.85,0
20080701|2008-05-09 10:00,9,76.875,76.875,76.475,76.7,0
20080701|2008-05-09 10:30,9,76.75,76.875,76.625,76.8,0
20080701|2008-05-09 11:00,9,76.8,76.85,76.7,76.825,0
20080701|2008-05-09 11:30,9,76.9,77.275,76.875,77.275,0
20080701|2008-05-09 12:00,9,77.2,77.35,77.175,77.275,0
20080701|2008-05-09 12:30,9,77.325,77.325,76.825,76.9,0
20080701|2008-05-09 13:00,9,76.925,77.1,76.85,77.1,1
20080701|2008-05-09 16:00,9,76.95,76.95,76.95,76.95,0
20080701|2008-05-12 09:00,12,76.975,77.1,76.475,76.6,0
20080701|2008-05-12 09:30,12,76.65,76.925,76.6,76.65,0
20080701|2008-05-12 10:00,12,76.6,76.65,76.15,76.15,1
20080701|2008-05-12 10:30,12,76.15,76.4,75.95,76.275,0
20080701|2008-05-12 11:00,12,76.25,76.3,76.075,76.2,0
20080701|2008-05-12 11:30,12,76.3,76.3,76.025,76.025,0
20080701|2008-05-12 12:00,12,76.025,76.15,75.9,76,0
20080701|2008-05-12 12:30,12,75.925,76.675,75.9,76.225,2
20080701|2008-05-12 13:00,12,76.3,76.4,76.175,76.3,0
20080701|2008-05-12 13:30,12,76.375,76.9,76.35,76.9,0
20080701|2008-05-12 14:00,12,76.9,76.9,76.75,76.75,0
20080701|2008-05-12 14:30,12,76.55,76.9,76.55,76.875,0
20080701|2008-05-12 15:00,12,76.9,77.175,76.7,76.95,0
20080701|2008-05-12 15:30,12,77.075,77.25,77,77,0
20080701|2008-05-12 16:00,12,76.35,76.35,76.35,76.35,0
20080701|2008-05-12 17:00,13,76.775,77.3,76.75,77.3,0
20080701|2008-05-12 19:00,13,76.775,77.225,76.775,77.225,0
20080701|2008-05-12 20:30,13,76.95,76.95,76.95,76.95,0
20080701|2008-05-12 21:30,13,76.975,76.975,76.95,76.95,0
20080701|2008-05-12 22:30,13,76.85,76.85,76.85,76.85,0
20080701|2008-05-12 23:00,13,76.85,76.95,76.85,76.95,0
20080701|2008-05-13 00:30,13,77.1,77.1,77.1,77.1,0
20080701|2008-05-13 01:30,13,77.05,77.05,77.05,77.05,0
20080701|2008-05-13 02:00,13,77.15,77.15,77,77,0
20080701|2008-05-13 04:00,13,77,77,77,77,0
20080701|2008-05-13 04:30,13,76.975,76.975,76.975,76.975,0
20080701|2008-05-13 05:00,13,77.175,77.175,77.175,77.175,0
20080701|2008-05-13 05:30,13,77.25,77.25,77.175,77.25,0
20080701|2008-05-13 06:00,13,77.25,77.45,77.25,77.4,0
20080701|2008-05-13 06:30,13,77.4,77.6,77.35,77.5,0
20080701|2008-05-13 07:00,13,77.225,77.225,77.225,77.225,0
20080701|2008-05-13 07:30,13,77.225,77.35,77.2,77.35,0
20080701|2008-05-13 08:00,13,77.4,77.75,77.4,77.75,0
20080701|2008-05-13 08:30,13,77.775,78,77.7,77.75,0
20080701|2008-05-13 09:00,13,77.65,77.7,77,77.1,0
20080701|2008-05-13 09:30,13,77.175,77.225,76.9,77.175,0
20080701|2008-05-13 10:00,13,77.175,77.225,76.875,77.175,0
20080701|2008-05-13 10:30,13,77.2,77.3,77.1,77.15,0
20080701|2008-05-13 11:00,13,77.15,77.225,76.775,77,1
20080701|2008-05-13 11:30,13,77.025,77.2,76.525,76.8,0
20080701|2008-05-13 12:00,13,76.8,76.975,76.725,76.95,0
20080701|2008-05-13 12:30,13,76.875,77,76.55,76.75,1
20080701|2008-05-13 13:00,13,76.9,77.05,76.85,76.9,0
20080701|2008-05-13 13:30,13,76.9,76.9,76.9,76.9,0
20080701|2008-05-13 14:00,13,76.925,76.925,76.925,76.925,0
20080701|2008-05-13 14:30,13,76.925,76.95,76.775,76.775,0
20080701|2008-05-13 15:00,13,76.75,77.1,76.75,76.775,0
20080701|2008-05-13 15:30,13,76.8,77.075,76.8,77.075,0
20080701|2008-05-13 16:00,13,76.75,76.75,76.75,76.75,0
20080701|2008-05-13 17:00,14,77,77,77,77,0
20080701|2008-05-13 18:00,14,76.8,76.8,76.8,76.8,0
20080701|2008-05-13 18:30,14,76.85,76.9,76.85,76.9,0
20080701|2008-05-13 19:00,14,76.825,76.9,76.825,76.9,0
20080701|2008-05-14 00:30,14,76.95,76.95,76.95,76.95,0
20080701|2008-05-14 01:30,14,76.975,76.975,76.975,76.975,0
20080701|2008-05-14 03:00,14,76.825,76.825,76.825,76.825,0
20080701|2008-05-14 03:30,14,76.825,76.95,76.825,76.95,0
20080701|2008-05-14 04:00,14,76.925,76.925,76.925,76.925,0
20080701|2008-05-14 04:30,14,76.925,76.925,76.825,76.825,0
20080701|2008-05-14 05:00,14,76.8,76.8,76.725,76.725,0
20080701|2008-05-14 05:30,14,76.825,76.85,76.825,76.825,0
20080701|2008-05-14 06:00,14,76.825,76.975,76.825,76.925,0
20080701|2008-05-14 06:30,14,76.975,77,76.975,77,0
20080701|2008-05-14 07:00,14,76.9,77,76.9,77,0
20080701|2008-05-14 07:30,14,77,77,77,77,0
20080701|2008-05-14 08:00,14,77,77,76.8,76.8,0
20080701|2008-05-14 08:30,14,76.8,77.05,76.75,76.9,0
20080701|2008-05-14 09:00,14,76.85,76.85,76,76.25,0
20080701|2008-05-14 09:30,14,76.2,76.35,76.1,76.325,0
20080701|2008-05-14 10:00,14,76.275,76.6,76.2,76.45,0
20080701|2008-05-14 10:30,14,76.45,76.6,76.25,76.475,0
20080701|2008-05-14 11:00,14,76.475,76.775,76.45,76.675,0
20080701|2008-05-14 11:30,14,76.7,76.75,76.425,76.5,0
20080701|2008-05-14 12:00,14,76.5,77.325,76.5,77.15,1
20080701|2008-05-14 12:30,14,77.05,77.475,77.05,77.4,1
20080701|2008-05-14 13:00,14,77.4,77.55,77.225,77.425,3
20080701|2008-05-14 13:30,14,77.425,77.525,77.425,77.5,0
20080701|2008-05-14 14:30,14,77.5,77.525,77.5,77.525,0
20080701|2008-05-14 15:00,14,77.55,77.75,77.45,77.45,0
20080701|2008-05-14 15:30,14,77.4,77.4,77.225,77.225,0
20080701|2008-05-14 16:00,14,77.45,77.45,77.45,77.45,0
20080701|2008-05-14 17:00,15,77.25,77.25,77.075,77.075,0
20080701|2008-05-14 17:30,15,77.2,77.2,77.2,77.2,0
20080701|2008-05-14 18:00,15,77,77,77,77,0
20080701|2008-05-14 18:30,15,77.25,77.25,77.025,77.025,0
20080701|2008-05-14 19:00,15,77.1,77.35,77.1,77.1,0
20080701|2008-05-14 19:30,15,77.2,77.2,77.2,77.2,0
20080701|2008-05-14 20:00,15,77.1,77.1,77.1,77.1,0
20080701|2008-05-14 21:00,15,77.3,77.3,77.1,77.1,0
20080701|2008-05-15 02:30,15,77.225,77.225,77.225,77.225,0
20080701|2008-05-15 03:00,15,77.3,77.325,77.3,77.325,0
20080701|2008-05-15 05:00,15,77.325,77.325,77.325,77.325,0
20080701|2008-05-15 05:30,15,77.2,77.2,77.2,77.2,0
20080701|2008-05-15 06:30,15,77.3,77.3,77.3,77.3,0
20080701|2008-05-15 07:00,15,77.3,77.45,77.3,77.425,0
20080701|2008-05-15 07:30,15,77.375,77.375,77.35,77.35,0
20080701|2008-05-15 08:00,15,77.275,77.45,77.275,77.375,0
20080701|2008-05-15 08:30,15,77.375,77.4,77.175,77.325,0
20080701|2008-05-15 09:00,15,77.425,77.5,76.775,77.45,1
20080701|2008-05-15 09:30,15,77.45,77.65,77.2,77.225,0
20080701|2008-05-15 10:00,15,77.2,77.375,77,77.275,0
20080701|2008-05-15 10:30,15,77.25,77.4,77.175,77.4,0
20080701|2008-05-15 11:00,15,77.4,77.4,76.6,76.975,0
20080701|2008-05-15 11:30,15,77,77.225,76.75,77.1,0
20080701|2008-05-15 12:00,15,77.1,77.15,76.425,76.65,0
20080701|2008-05-15 12:30,15,76.65,77.15,76.575,77.025,1
20080701|2008-05-15 13:00,15,76.9,77.25,76.75,76.95,0
20080701|2008-05-15 13:30,15,76.9,77.125,76.9,77.125,0
20080701|2008-05-15 14:00,15,77,77.1,77,77,0
20080701|2008-05-15 14:30,15,77.1,77.25,77.1,77.25,0
20080701|2008-05-15 15:00,15,77.35,77.45,77.275,77.325,0
20080701|2008-05-15 15:30,15,77.5,77.5,77.3,77.375,0
20080701|2008-05-15 16:00,15,77.05,77.05,77.05,77.05,0
20080701|2008-05-15 17:30,16,77.4,77.4,77.4,77.4,0
20080701|2008-05-15 18:00,16,77.35,77.35,77.05,77.1,0
20080701|2008-05-15 18:30,16,77.15,77.15,77.15,77.15,0
20080701|2008-05-15 21:00,16,77.2,77.2,77.2,77.2,0
20080701|2008-05-15 21:30,16,77.2,77.2,77.2,77.2,0
20080701|2008-05-15 23:30,16,77.2,77.2,77.2,77.2,0
20080701|2008-05-16 02:30,16,77.25,77.25,77.25,77.25,0
20080701|2008-05-16 04:00,16,77.2,77.25,77.2,77.25,0
20080701|2008-05-16 05:00,16,77.25,77.25,77.25,77.25,0
20080701|2008-05-16 05:30,16,77.125,77.125,77.125,77.125,0
20080701|2008-05-16 06:00,16,77.125,77.125,77.125,77.125,0
20080701|2008-05-16 06:30,16,77.3,77.4,77.3,77.325,0
20080701|2008-05-16 07:00,16,77.375,77.425,77.3,77.375,0
20080701|2008-05-16 07:30,16,77.3,77.4,77.3,77.3,0
20080701|2008-05-16 08:00,16,77.325,77.6,77.325,77.4,0
20080701|2008-05-16 08:30,16,77.4,77.75,77.375,77.5,0
20080701|2008-05-16 09:00,16,77.425,77.875,77.225,77.35,2
20080701|2008-05-16 09:30,16,77.3,77.5,77.2,77.225,0
20080701|2008-05-16 10:00,16,77.3,77.5,77.025,77.1,0
20080701|2008-05-16 10:30,16,77.025,77.225,76.6,76.6,0
20080701|2008-05-16 11:00,16,76.65,76.75,76.25,76.6,0
20080701|2008-05-16 11:30,16,76.6,76.6,76.1,76.4,0
20080701|2008-05-16 12:00,16,76.35,76.4,76.225,76.3,0
20080701|2008-05-16 12:30,16,76.325,76.45,76.125,76.4,0
20080701|2008-05-16 13:00,16,76.4,76.675,76.125,76.35,0
20080701|2008-05-16 16:00,16,76.25,76.25,76.25,76.25,0
20080701|2008-05-19 09:00,19,76.25,76.25,75.525,76.075,0
20080701|2008-05-19 09:30,19,76.125,76.125,75.3,75.55,0
20080701|2008-05-19 10:00,19,75.6,75.675,75.5,75.65,0
20080701|2008-05-19 10:30,19,75.65,75.925,75.65,75.875,0
20080701|2008-05-19 11:00,19,75.825,75.975,75.7,75.85,0
20080701|2008-05-19 11:30,19,75.85,75.85,75.65,75.775,0
20080701|2008-05-19 12:00,19,75.8,75.8,75.575,75.75,0
20080701|2008-05-19 12:30,19,75.7,76,75.625,75.9,0
20080701|2008-05-19 13:00,19,76,76.25,75.85,76.1,0
20080701|2008-05-19 13:30,19,76.1,76.1,76.1,76.1,0
20080701|2008-05-19 14:00,19,76,76.05,76,76.05,0
20080701|2008-05-19 15:00,19,76.15,76.15,75.85,76,0
20080701|2008-05-19 15:30,19,76.225,76.225,75.9,76.05,0
20080701|2008-05-19 16:00,19,76.1,76.1,76.1,76.1,0
20080701|2008-05-19 17:00,20,75.9,75.9,75.9,75.9,0
20080701|2008-05-19 17:30,20,76.05,76.05,76.05,76.05,0
20080701|2008-05-19 18:00,20,76.05,76.05,76.05,76.05,0
20080701|2008-05-19 18:30,20,76.05,76.05,76.05,76.05,0
20080701|2008-05-19 19:00,20,76.1,76.1,76.05,76.05,0
20080701|2008-05-19 19:30,20,76.1,76.1,76.1,76.1,0
20080701|2008-05-19 20:00,20,76.1,76.1,76.1,76.1,0
20080701|2008-05-19 20:30,20,76.05,76.05,76.05,76.05,0
20080701|2008-05-19 23:00,20,76.2,76.2,76.2,76.2,0
20080701|2008-05-20 01:30,20,76.05,76.05,76.05,76.05,0
20080701|2008-05-20 02:30,20,76.15,76.15,76.15,76.15,0
20080701|2008-05-20 03:00,20,76.15,76.15,76.15,76.15,0
20080701|2008-05-20 04:00,20,76.15,76.15,76.1,76.1,0
20080701|2008-05-20 05:00,20,76.175,76.225,76.175,76.225,0
20080701|2008-05-20 05:30,20,76.175,76.175,76.175,76.175,0
20080701|2008-05-20 06:00,20,76.225,76.25,76.225,76.25,0
20080701|2008-05-20 07:00,20,76.25,76.25,76.225,76.225,0
20080701|2008-05-20 07:30,20,76.225,76.3,76.15,76.15,0
20080701|2008-05-20 08:00,20,76.275,76.3,76.275,76.3,0
20080701|2008-05-20 08:30,20,76.3,76.3,76.15,76.15,0
20080701|2008-05-20 09:00,20,76.2,76.5,76.125,76.3,0
20080701|2008-05-20 09:30,20,76.275,76.35,76.15,76.15,0
20080701|2008-05-20 10:00,20,76.15,76.35,76.125,76.275,0
20080701|2008-05-20 10:30,20,76.275,76.45,76.15,76.175,0
20080701|2008-05-20 11:00,20,76.15,76.45,76.15,76.35,0
20080701|2008-05-20 11:30,20,76.375,76.575,76.3,76.4,0
20080701|2008-05-20 12:00,20,76.35,76.35,76.2,76.25,0
20080701|2008-05-20 12:30,20,76.325,76.5,76.2,76.375,0
20080701|2008-05-20 13:00,20,76.375,76.55,76.375,76.55,0
20080701|2008-05-20 13:30,20,76.575,76.6,76.575,76.6,0
20080701|2008-05-20 14:00,20,76.5,76.5,76.4,76.4,0
20080701|2008-05-20 14:30,20,76.35,76.35,76.3,76.3,0
20080701|2008-05-20 15:30,20,76.5,76.5,76.5,76.5,0
20080701|2008-05-20 16:00,20,76.45,76.45,76.45,76.45,0
20080701|2008-05-20 17:00,21,76.3,76.5,76.3,76.5,0
20080701|2008-05-20 17:30,21,76.5,76.5,76.5,76.5,0
20080701|2008-05-20 19:30,21,76.575,76.575,76.575,76.575,0
20080701|2008-05-20 20:00,21,76.575,76.575,76.575,76.575,0
20080701|2008-05-20 22:30,21,76.65,76.65,76.65,76.65,0
20080701|2008-05-21 03:00,21,76.65,76.65,76.65,76.65,0
20080701|2008-05-21 04:30,21,76.6,76.6,76.6,76.6,0
20080701|2008-05-21 05:00,21,76.65,76.65,76.65,76.65,0
20080701|2008-05-21 05:30,21,76.65,76.65,76.65,76.65,0
20080701|2008-05-21 06:00,21,76.7,76.75,76.7,76.75,0
20080701|2008-05-21 06:30,21,76.525,76.525,76.525,76.525,0
20080701|2008-05-21 07:00,21,76.575,76.575,76.575,76.575,0
20080701|2008-05-21 07:30,21,76.575,76.65,76.575,76.575,0
20080701|2008-05-21 08:00,21,76.65,76.8,76.65,76.8,0
20080701|2008-05-21 08:30,21,76.85,76.85,76.6,76.625,0
20080701|2008-05-21 09:00,21,76.625,76.8,75.95,76,0
20080701|2008-05-21 09:30,21,76.05,76.475,76.025,76.35,0
20080701|2008-05-21 10:00,21,76.4,76.625,76.25,76.25,0
20080701|2008-05-21 10:30,21,76.225,76.35,75.95,76.25,0
20080701|2008-05-21 11:00,21,76.3,76.4,76.2,76.35,0
20080701|2008-05-21 11:30,21,76.325,76.375,76.3,76.3,0
20080701|2008-05-21 12:00,21,76.375,76.4,76.3,76.4,0
20080701|2008-05-21 12:30,21,76.4,76.55,76.1,76.1,0
20080701|2008-05-21 13:00,21,76.3,76.4,76.125,76.35,0
20080701|2008-05-21 13:30,21,76.3,76.375,76.25,76.3,0
20080701|2008-05-21 14:00,21,76.375,76.4,76.3,76.3,0
20080701|2008-05-21 14:30,21,76.3,76.3,76.3,76.3,0
20080701|2008-05-21 15:00,21,76.25,76.325,76.25,76.325,0
20080701|2008-05-21 15:30,21,76.35,76.35,76.35,76.35,0
20080701|2008-05-21 16:00,21,76.125,76.125,76.125,76.125,0
20080701|2008-05-21 19:30,22,76.35,76.5,76.35,76.5,0
20080701|2008-05-21 20:30,22,76.425,76.425,76.425,76.425,0
20080701|2008-05-21 21:30,22,76.425,76.425,76.425,76.425,0
20080701|2008-05-21 22:00,22,76.425,76.425,76.225,76.225,0
20080701|2008-05-21 22:30,22,76.2,76.2,76.175,76.2,0
20080701|2008-05-22 02:00,22,76.15,76.15,76.15,76.15,0
20080701|2008-05-22 02:30,22,76.225,76.25,76.225,76.25,0
20080701|2008-05-22 03:30,22,76.25,76.25,76.25,76.25,0
20080701|2008-05-22 04:00,22,76.25,76.25,76.25,76.25,0
20080701|2008-05-22 05:00,22,76.25,76.25,76.25,76.25,0
20080701|2008-05-22 06:00,22,76.2,76.3,76.2,76.3,0
20080701|2008-05-22 06:30,22,76.25,76.25,76.25,76.25,0
20080701|2008-05-22 07:30,22,76.175,76.3,76.15,76.175,0
20080701|2008-05-22 08:30,22,76.3,76.35,76.275,76.35,0
20080701|2008-05-22 09:00,22,76.35,76.375,75.95,76.05,0
20080701|2008-05-22 09:30,22,76.075,76.3,75.875,75.95,0
20080701|2008-05-22 10:00,22,76.05,76.1,75.9,75.95,0
20080701|2008-05-22 10:30,22,76,76.25,75.925,76.25,0
20080701|2008-05-22 11:00,22,76.15,76.275,76.1,76.275,0
20080701|2008-05-22 11:30,22,76.3,76.3,76.025,76.025,0
20080701|2008-05-22 12:00,22,76.05,76.2,76.025,76.2,0
20080701|2008-05-22 12:30,22,76.175,76.325,76.05,76.325,0
20080701|2008-05-22 13:00,22,76.3,76.5,76.2,76.5,0
20080701|2008-05-22 13:30,22,76.475,76.55,76.45,76.45,0
20080701|2008-05-22 14:00,22,76.45,76.45,76.45,76.45,0
20080701|2008-05-22 14:30,22,76.45,76.475,76.45,76.475,0
20080701|2008-05-22 15:00,22,76.5,76.5,76.35,76.45,0
20080701|2008-05-22 15:30,22,76.55,76.55,76.5,76.55,0
20080701|2008-05-22 16:00,22,76.275,76.275,76.275,76.275,0
20080701|2008-05-22 17:00,23,76.6,76.6,76.6,76.6,0
20080701|2008-05-22 18:00,23,76.6,76.6,76.6,76.6,0
20080701|2008-05-22 18:30,23,76.45,76.45,76.45,76.45,0
20080701|2008-05-22 21:00,23,76.6,76.6,76.6,76.6,0
20080701|2008-05-23 00:30,23,76.6,76.6,76.6,76.6,0
20080701|2008-05-23 03:00,23,76.425,76.425,76.425,76.425,0
20080701|2008-05-23 03:30,23,76.4,76.4,76.4,76.4,0
20080701|2008-05-23 05:00,23,76.5,76.575,76.5,76.575,0
20080701|2008-05-23 05:30,23,76.6,76.7,76.6,76.7,0
20080701|2008-05-23 06:00,23,76.7,76.7,76.7,76.7,0
20080701|2008-05-23 06:30,23,76.65,76.65,76.65,76.65,0
20080701|2008-05-23 07:00,23,76.75,76.8,76.75,76.8,0
20080701|2008-05-23 07:30,23,76.65,76.65,76.6,76.65,0
20080701|2008-05-23 08:00,23,76.625,76.8,76.625,76.8,0
20080701|2008-05-23 08:30,23,76.7,76.7,76.55,76.65,0
20080701|2008-05-23 09:00,23,76.675,77.975,76.525,77.5,7
20080701|2008-05-23 09:30,23,77.5,77.575,77.3,77.35,1
20080701|2008-05-23 10:00,23,77.4,77.475,77.25,77.3,0
20080701|2008-05-23 10:30,23,77.3,77.375,77.2,77.325,0
20080701|2008-05-23 11:00,23,77.275,77.35,77.225,77.3,0
20080701|2008-05-23 11:30,23,77.25,77.4,77.25,77.275,0
20080701|2008-05-23 12:00,23,77.3,77.375,77.25,77.3,0
20080701|2008-05-23 12:30,23,77.325,77.4,77.1,77.3,0
20080701|2008-05-23 13:00,23,77.25,77.4,77.1,77.1,0
20080701|2008-05-23 13:30,23,77.1,77.1,77.1,77.1,0
20080701|2008-05-23 16:00,23,77.15,77.15,77.15,77.15,0
20080701|2008-05-26 17:00,27,77.275,77.275,77.275,77.275,0
20080701|2008-05-26 18:00,27,77.525,77.525,77.525,77.525,0
20080701|2008-05-26 18:30,27,77.375,77.375,77.375,77.375,0
20080701|2008-05-26 19:00,27,77.35,77.35,77.35,77.35,0
20080701|2008-05-26 20:00,27,77.35,77.35,77.35,77.35,0
20080701|2008-05-26 20:30,27,77.35,77.35,77.35,77.35,0
20080701|2008-05-27 02:00,27,77.35,77.35,77.35,77.35,0
20080701|2008-05-27 02:30,27,77.5,77.5,77.5,77.5,0
20080701|2008-05-27 03:30,27,77.425,77.425,77.425,77.425,0
20080701|2008-05-27 05:30,27,77.475,77.55,77.475,77.55,0
20080701|2008-05-27 06:30,27,77.55,77.6,77.5,77.5,0
20080701|2008-05-27 07:00,27,77.6,77.6,77.6,77.6,0
20080701|2008-05-27 08:00,27,77.525,77.525,77.5,77.5,0
20080701|2008-05-27 08:30,27,77.5,77.65,77.4,77.5,0
20080701|2008-05-27 09:00,27,77.475,77.525,75.5,75.925,13
20080701|2008-05-27 09:30,27,75.925,76.45,75.8,76.275,0
20080701|2008-05-27 10:00,27,76.3,76.475,76.075,76.1,0
20080701|2008-05-27 10:30,27,76.175,76.275,76,76.2,0
20080701|2008-05-27 11:00,27,76.15,76.275,75.925,76.15,0
20080701|2008-05-27 11:30,27,76.125,76.25,76.025,76.25,0
20080701|2008-05-27 12:00,27,76.2,76.275,76.1,76.15,0
20080701|2008-05-27 12:30,27,76.15,76.225,75.925,76.2,0
20080701|2008-05-27 13:00,27,76.075,76.225,76,76.15,0
20080701|2008-05-27 13:30,27,76.05,76.125,76.025,76.125,0
20080701|2008-05-27 14:30,27,76.05,76.225,76.05,76.225,0
20080701|2008-05-27 15:00,27,76.35,76.4,76.25,76.25,0
20080701|2008-05-27 16:00,27,75.975,75.975,75.975,75.975,0
20080701|2008-05-27 17:00,28,76.05,76.05,75.95,76,0
20080701|2008-05-27 18:00,28,76,76,76,76,0
20080701|2008-05-27 18:30,28,75.95,76.05,75.95,76.05,0
20080701|2008-05-27 19:00,28,75.95,75.95,75.95,75.95,0
20080701|2008-05-27 20:00,28,76,76.05,75.95,76.05,0
20080701|2008-05-27 20:30,28,76.15,76.15,76.15,76.15,0
20080701|2008-05-28 00:00,28,76.025,76.025,76.025,76.025,0
20080701|2008-05-28 03:00,28,76.175,76.225,76.05,76.225,0
20080701|2008-05-28 04:00,28,76.125,76.125,76.125,76.125,0
20080701|2008-05-28 05:00,28,76.05,76.05,76.05,76.05,0
20080701|2008-05-28 05:30,28,76.025,76.025,76.025,76.025,0
20080701|2008-05-28 06:00,28,76.025,76.025,76.025,76.025,0
20080701|2008-05-28 06:30,28,76.125,76.125,76.1,76.1,0
20080701|2008-05-28 07:00,28,76.1,76.125,76.05,76.1,0
20080701|2008-05-28 07:30,28,76.1,76.3,76.1,76.2,0
20080701|2008-05-28 08:00,28,76.25,76.25,76.175,76.225,0
20080701|2008-05-28 08:30,28,76.15,76.15,76,76,0
20080701|2008-05-28 09:00,28,75.95,76.25,75.55,76.175,1
20080701|2008-05-28 09:30,28,76.225,76.25,75.825,75.9,0
20080701|2008-05-28 10:00,28,75.9,76.35,75.875,76.225,1
20080701|2008-05-28 10:30,28,76.225,76.45,76.125,76.125,0
20080701|2008-05-28 11:00,28,76.125,76.125,75.95,76.1,0
20080701|2008-05-28 11:30,28,76.075,76.225,76.075,76.225,0
20080701|2008-05-28 12:00,28,76.125,76.175,76,76.125,0
20080701|2008-05-28 12:30,28,76.075,76.225,75.95,75.975,1
20080701|2008-05-28 13:00,28,76.15,76.2,76.05,76.15,0
20080701|2008-05-28 13:30,28,76.075,76.175,76.05,76.15,0
20080701|2008-05-28 14:00,28,76.075,76.125,76.05,76.125,0
20080701|2008-05-28 14:30,28,76.05,76.25,76.05,76.25,0
20080701|2008-05-28 15:00,28,76.15,76.15,76,76.1,0
20080701|2008-05-28 15:30,28,76.05,76.05,76.05,76.05,0
20080701|2008-05-28 16:00,28,76.05,76.05,76.05,76.05,0
20080701|2008-05-28 17:00,29,76,76.05,76,76,0
20080701|2008-05-28 17:30,29,76,76,76,76,0
20080701|2008-05-28 19:00,29,75.95,75.95,75.95,75.95,0
20080701|2008-05-28 19:30,29,75.95,75.95,75.95,75.95,0
20080701|2008-05-28 22:00,29,75.95,75.95,75.95,75.95,0
20080701|2008-05-28 22:30,29,75.95,75.95,75.95,75.95,0
20080701|2008-05-28 23:30,29,76,76,76,76,0
20080701|2008-05-29 03:30,29,76.075,76.1,76.075,76.1,0
20080701|2008-05-29 05:00,29,76.125,76.225,76.125,76.225,0
20080701|2008-05-29 05:30,29,76.25,76.25,76.25,76.25,0
20080701|2008-05-29 06:00,29,76.075,76.075,76.075,76.075,0
20080701|2008-05-29 07:00,29,76.1,76.1,76.1,76.1,0
20080701|2008-05-29 07:30,29,76.15,76.15,75.95,75.95,0
20080701|2008-05-29 08:00,29,75.95,76.05,75.925,75.925,0
20080701|2008-05-29 08:30,29,75.975,76.05,75.8,75.85,0
20080701|2008-05-29 09:00,29,75.85,76.35,75.7,76.275,0
20080701|2008-05-29 09:30,29,76.25,76.25,76,76.125,0
20080701|2008-05-29 10:00,29,76.175,77.4,76.15,77.025,7
20080701|2008-05-29 10:30,29,76.9,76.95,76.425,76.5,0
20080701|2008-05-29 11:00,29,76.5,76.675,76.45,76.45,0
20080701|2008-05-29 11:30,29,76.475,76.5,76.2,76.375,0
20080701|2008-05-29 12:00,29,76.3,76.45,76.1,76.225,0
20080701|2008-05-29 12:30,29,76.225,76.55,76.125,76.35,1
20080701|2008-05-29 13:00,29,76.25,76.45,76.25,76.425,0
20080701|2008-05-29 13:30,29,76.45,76.45,76.325,76.325,0
20080701|2008-05-29 14:00,29,76.5,76.55,76.45,76.55,0
20080701|2008-05-29 14:30,29,76.55,76.55,76.45,76.45,0
20080701|2008-05-29 15:00,29,76.4,76.6,76.4,76.6,0
20080701|2008-05-29 15:30,29,76.6,76.6,76.6,76.6,0
20080701|2008-05-29 16:00,29,76.25,76.25,76.25,76.25,0
20080701|2008-05-29 18:30,30,76.4,76.4,76.4,76.4,0
20080701|2008-05-29 20:30,30,76.55,76.55,76.4,76.4,0
20080701|2008-05-29 21:00,30,76.55,76.55,76.55,76.55,0
20080701|2008-05-30 02:30,30,76.5,76.5,76.4,76.4,0
20080701|2008-05-30 04:00,30,76.75,76.75,76.75,76.75,0
20080701|2008-05-30 05:00,30,76.45,76.45,76.425,76.425,0
20080701|2008-05-30 05:30,30,76.6,76.6,76.575,76.575,0
20080701|2008-05-30 06:00,30,76.725,76.775,76.725,76.725,0
20080701|2008-05-30 06:30,30,76.725,76.725,76.725,76.725,0
20080701|2008-05-30 07:00,30,76.75,76.775,76.75,76.775,0
20080701|2008-05-30 07:30,30,76.8,76.8,76.65,76.65,0
20080701|2008-05-30 08:00,30,76.7,76.75,76.675,76.675,0
20080701|2008-05-30 08:30,30,76.8,76.8,76.75,76.75,0
20080701|2008-05-30 09:00,30,76.8,77.35,76.6,77.3,5
20080701|2008-05-30 09:30,30,77.3,77.525,77.225,77.35,0
20080701|2008-05-30 10:00,30,77.25,78.4,77.25,78.225,4
20080701|2008-05-30 10:30,30,78.25,78.275,77.9,78.15,0
20080701|2008-05-30 11:00,30,78.175,78.475,77.775,77.85,1
20080701|2008-05-30 11:30,30,77.875,77.975,77.55,77.55,0
20080701|2008-05-30 12:00,30,77.65,77.85,77.6,77.625,0
20080701|2008-05-30 12:30,30,77.625,78.3,77.6,77.9,4
20080701|2008-05-30 13:00,30,77.95,78.15,77.85,78,2
20080701|2008-05-30 16:00,30,78.1,78.1,78.1,78.1,0
20080701|2008-06-02 09:00,2,78.2,78.25,75.1,76.25,42
20080701|2008-06-02 09:30,2,76.25,76.675,76,76.4,0
20080701|2008-06-02 10:00,2,76.35,76.95,76.35,76.675,1
20080701|2008-06-02 10:30,2,76.725,76.725,76.35,76.475,0
20080701|2008-06-02 11:00,2,76.525,76.525,76.2,76.25,0
20080701|2008-06-02 11:30,2,76.25,76.35,76.2,76.3,0
20080701|2008-06-02 12:00,2,76.3,76.325,76.1,76.1,0
20080701|2008-06-02 12:30,2,76.1,76.2,75.85,76.2,0
20080701|2008-06-02 13:00,2,76.1,76.4,76.1,76.4,0
20080701|2008-06-02 13:30,2,76.4,76.5,76.325,76.4,0
20080701|2008-06-02 14:00,2,76.25,76.25,76.25,76.25,0
20080701|2008-06-02 14:30,2,76.4,76.4,76.4,76.4,0
20080701|2008-06-02 15:00,2,76.3,76.3,76.175,76.175,0
20080701|2008-06-02 15:30,2,76.15,76.15,76,76.1,0
20080701|2008-06-02 16:00,2,76.2,76.2,76.2,76.2,0
20080701|2008-06-02 17:00,3,76.05,76.05,76.05,76.05,0
20080701|2008-06-02 17:30,3,76.1,76.1,76.1,76.1,0
20080701|2008-06-02 18:00,3,76.1,76.475,76.1,76.475,0
20080701|2008-06-02 18:30,3,76.25,76.25,76.075,76.075,0
20080701|2008-06-02 19:00,3,76.05,76.075,76.05,76.075,0
20080701|2008-06-02 19:30,3,76.075,76.075,76.05,76.05,0
20080701|2008-06-02 20:00,3,76.05,76.05,76,76,0
20080701|2008-06-02 20:30,3,76,76,75.95,75.95,0
20080701|2008-06-02 21:00,3,76,76,75.9,75.9,0
20080701|2008-06-02 23:00,3,76.05,76.05,76.05,76.05,0
20080701|2008-06-03 00:30,3,76.15,76.15,76.15,76.15,0
20080701|2008-06-03 01:00,3,76.1,76.1,76.1,76.1,0
20080701|2008-06-03 02:30,3,76.025,76.025,76,76,0
20080701|2008-06-03 05:00,3,76.05,76.05,76.05,76.05,0
20080701|2008-06-03 06:00,3,76.125,76.125,76.1,76.1,0
20080701|2008-06-03 06:30,3,76.05,76.05,76.05,76.05,0
20080701|2008-06-03 07:00,3,76.05,76.05,76.025,76.025,0
20080701|2008-06-03 07:30,3,76.05,76.1,76,76,0
20080701|2008-06-03 08:00,3,76,76,75.75,75.8,0
20080701|2008-06-03 08:30,3,75.825,75.875,75.725,75.85,0
20080701|2008-06-03 09:00,3,75.775,76.5,75.525,75.9,6
20080701|2008-06-03 09:30,3,75.9,75.95,75.675,75.95,1
20080701|2008-06-03 10:00,3,75.875,75.925,75.5,75.75,0
20080701|2008-06-03 10:30,3,75.775,75.85,75.7,75.7,0
20080701|2008-06-03 11:00,3,75.7,75.85,75.7,75.8,0
20080701|2008-06-03 11:30,3,75.9,76,75.8,75.875,0
20080701|2008-06-03 12:00,3,75.875,76.4,75.875,75.925,1
20080701|2008-06-03 12:30,3,75.95,76.4,75.8,76.4,1
20080701|2008-06-03 13:00,3,76.4,76.5,76.125,76.375,3
20080701|2008-06-03 13:30,3,76.45,76.5,76.35,76.35,0
20080701|2008-06-03 14:00,3,76.475,76.5,76.475,76.5,0
20080701|2008-06-03 14:30,3,76.5,76.5,76.4,76.4,0
20080701|2008-06-03 15:00,3,76.375,76.375,75.95,76,0
20080701|2008-06-03 15:30,3,76,76,75.9,76,0
20080701|2008-06-03 16:00,3,76.275,76.275,76.275,76.275,0
20080701|2008-06-03 17:00,4,75.85,75.85,75.7,75.7,0
20080701|2008-06-03 17:30,4,75.85,75.875,75.85,75.875,0
20080701|2008-06-03 18:00,4,75.95,75.95,75.95,75.95,0
20080701|2008-06-03 18:30,4,75.95,75.95,75.95,75.95,0
20080701|2008-06-03 19:00,4,75.825,75.825,75.8,75.8,0
20080701|2008-06-03 19:30,4,75.8,76,75.8,76,0
20080701|2008-06-03 20:00,4,76.05,76.05,76.05,76.05,0
20080701|2008-06-03 20:30,4,76.075,76.1,75.8,75.8,0
20080701|2008-06-03 22:00,4,75.8,75.8,75.775,75.775,0
20080701|2008-06-03 22:30,4,75.775,75.775,75.775,75.775,0
20080701|2008-06-04 00:30,4,75.775,75.775,75.775,75.775,0
20080701|2008-06-04 02:00,4,75.8,75.8,75.8,75.8,0
20080701|2008-06-04 03:00,4,75.9,75.95,75.9,75.95,0
20080701|2008-06-04 04:00,4,75.8,75.8,75.8,75.8,0
20080701|2008-06-04 04:30,4,75.8,75.8,75.8,75.8,0
20080701|2008-06-04 05:00,4,75.8,75.8,75.775,75.775,0
20080701|2008-06-04 05:30,4,75.775,75.775,75.75,75.75,0
20080701|2008-06-04 06:00,4,75.75,75.75,75.75,75.75,0
20080701|2008-06-04 06:30,4,75.825,75.825,75.825,75.825,0
20080701|2008-06-04 07:00,4,75.825,75.85,75.825,75.85,0
20080701|2008-06-04 07:30,4,75.9,75.9,75.85,75.9,0
20080701|2008-06-04 08:00,4,75.8,75.85,75.775,75.8,0
20080701|2008-06-04 08:30,4,75.8,75.85,75.525,75.55,1
20080701|2008-06-04 09:00,4,75.575,75.65,74.775,74.95,12
20080701|2008-06-04 09:30,4,74.925,75.075,74.875,74.975,0
20080701|2008-06-04 10:00,4,75,75.05,74.825,74.9,0
20080701|2008-06-04 10:30,4,74.925,75.05,74.85,75.025,0
20080701|2008-06-04 11:00,4,75.025,75.125,74.95,75.025,0
20080701|2008-06-04 11:30,4,75.025,75.05,74.85,74.9,0
20080701|2008-06-04 12:00,4,74.925,75.175,74.9,75.1,0
20080701|2008-06-04 12:30,4,75.075,75.45,75.05,75.35,0
20080701|2008-06-04 13:00,4,75.35,75.55,75.325,75.35,1
20080701|2008-06-04 13:30,4,75.4,75.6,75.4,75.525,0
20080701|2008-06-04 14:00,4,75.4,75.4,75.4,75.4,0
20080701|2008-06-04 14:30,4,75.4,75.4,75.375,75.375,0
20080701|2008-06-04 15:00,4,75.4,75.725,75.375,75.725,0
20080701|2008-06-04 15:30,4,75.5,75.6,75.4,75.525,0
20080701|2008-06-04 16:00,4,75.5,75.5,75.3,75.3,0
20080701|2008-06-04 17:00,5,75.65,75.65,75.65,75.65,0
20080701|2008-06-04 17:30,5,75.75,76.525,75.625,76.2,1
20080701|2008-06-04 18:00,5,76.2,76.4,75.85,75.85,1
20080701|2008-06-04 18:30,5,75.9,75.9,75.9,75.9,0
20080701|2008-06-04 19:00,5,76.025,76.025,76.025,76.025,0
20080701|2008-06-04 19:30,5,75.825,75.825,75.825,75.825,0
20080701|2008-06-04 20:00,5,75.825,76.025,75.825,75.9,0
20080701|2008-06-04 20:30,5,75.9,75.9,75.875,75.875,0
20080701|2008-06-04 21:00,5,75.9,75.9,75.9,75.9,0
20080701|2008-06-04 21:30,5,75.95,75.95,75.95,75.95,0
20080701|2008-06-04 22:00,5,75.975,76,75.975,76,0
20080701|2008-06-04 22:30,5,76,76,76,76,0
20080701|2008-06-04 23:00,5,76,76,76,76,0
20080701|2008-06-04 23:30,5,76,76,76,76,0
20080701|2008-06-05 00:30,5,76,76,76,76,0
20080701|2008-06-05 01:00,5,76,76.025,75.925,75.925,0
20080701|2008-06-05 01:30,5,76.025,76.025,76.025,76.025,0
20080701|2008-06-05 02:00,5,75.925,75.925,75.925,75.925,0
20080701|2008-06-05 03:00,5,75.925,75.925,75.825,75.825,0
20080701|2008-06-05 03:30,5,75.825,75.825,75.825,75.825,0
20080701|2008-06-05 04:00,5,75.875,75.875,75.875,75.875,0
20080701|2008-06-05 04:30,5,75.875,75.925,75.825,75.925,0
20080701|2008-06-05 05:00,5,75.925,75.925,75.925,75.925,0
20080701|2008-06-05 05:30,5,75.825,75.825,75.825,75.825,0
20080701|2008-06-05 06:00,5,75.975,75.975,75.975,75.975,0
20080701|2008-06-05 06:30,5,75.975,76.1,75.975,76.1,0
20080701|2008-06-05 07:00,5,76.1,76.25,76,76.05,0
20080701|2008-06-05 07:30,5,76.075,76.1,76.05,76.05,0
20080701|2008-06-05 08:00,5,76.05,76.175,75.825,75.825,0
20080701|2008-06-05 08:30,5,75.825,76,75.775,76,0
20080701|2008-06-05 09:00,5,75.975,76.6,75.65,76.45,14
20080701|2008-06-05 09:30,5,76.5,76.5,75.975,76.125,0
20080701|2008-06-05 10:00,5,76.125,76.125,75.875,75.9,0
20080701|2008-06-05 10:30,5,75.925,76.15,75.65,75.8,0
20080701|2008-06-05 11:00,5,75.725,75.95,75.575,75.725,0
20080701|2008-06-05 11:30,5,75.8,75.95,75.775,75.825,0
20080701|2008-06-05 12:00,5,75.9,75.975,75.7,75.725,1
20080701|2008-06-05 12:30,5,75.75,76.05,75.65,75.65,1
20080701|2008-06-05 13:00,5,75.6,75.825,75.6,75.625,0
20080701|2008-06-05 13:30,5,75.65,75.85,75.65,75.85,0
20080701|2008-06-05 14:00,5,75.8,75.85,75.75,75.8,0
20080701|2008-06-05 14:30,5,75.75,75.75,75.7,75.7,0
20080701|2008-06-05 15:00,5,75.8,75.975,75.45,75.45,0
20080701|2008-06-05 15:30,5,75.4,75.55,75.4,75.55,0
20080701|2008-06-05 16:00,5,75.5,75.5,75.5,75.5,0
20080701|2008-06-05 17:00,6,75.75,75.8,74.525,75.2,0
20080701|2008-06-05 17:30,6,75,75.2,74.95,75,0
20080701|2008-06-05 18:00,6,75.15,75.15,75.15,75.15,0
20080701|2008-06-05 18:30,6,75.15,75.15,75.15,75.15,0
20080701|2008-06-05 19:00,6,75.225,75.275,75.225,75.275,0
20080701|2008-06-05 20:00,6,75.175,75.175,75.15,75.15,0
20080701|2008-06-05 22:30,6,75.3,75.3,75.3,75.3,0
20080701|2008-06-05 23:00,6,75.125,75.25,75.1,75.25,0
20080701|2008-06-05 23:30,6,75.125,75.125,75.025,75.025,0
20080701|2008-06-06 04:00,6,75.15,75.15,75.125,75.125,0
20080701|2008-06-06 04:30,6,75.1,75.1,75.075,75.075,0
20080701|2008-06-06 05:00,6,75.2,75.2,75.2,75.2,0
20080701|2008-06-06 05:30,6,75.3,75.3,75.3,75.3,0
20080701|2008-06-06 06:00,6,75.325,75.375,75.325,75.375,0
20080701|2008-06-06 06:30,6,75.375,75.5,75.325,75.325,0
20080701|2008-06-06 07:00,6,75.55,75.55,75.4,75.4,0
20080701|2008-06-06 07:30,6,75.3,75.9,75.2,75.85,0
20080701|2008-06-06 08:00,6,75.9,75.9,75.475,75.5,0
20080701|2008-06-06 08:30,6,75.5,75.825,75.425,75.7,0
20080701|2008-06-06 09:00,6,75.575,75.85,75.25,75.75,7
20080701|2008-06-06 09:30,6,75.75,76.175,75.75,75.9,0
20080701|2008-06-06 10:00,6,75.9,76,75.45,75.45,0
20080701|2008-06-06 10:30,6,75.5,75.725,75.4,75.7,0
20080701|2008-06-06 11:00,6,75.675,75.7,75.4,75.425,0
20080701|2008-06-06 11:30,6,75.425,75.45,75.3,75.425,0
20080701|2008-06-06 12:00,6,75.45,75.625,75.35,75.5,0
20080701|2008-06-06 12:30,6,75.5,75.5,73.675,74.2,17
20080701|2008-06-06 13:00,6,74.175,74.5,74.175,74.275,2
20080701|2008-06-06 16:00,6,74,74,74,74,0
20080701|2008-06-09 09:00,9,74.1,74.5,73.25,73.85,8
20080701|2008-06-09 09:30,9,73.875,73.9,73.65,73.775,0
20080701|2008-06-09 10:00,9,73.7,73.775,73.4,73.45,0
20080701|2008-06-09 10:30,9,73.425,73.475,73.175,73.3,0
20080701|2008-06-09 11:00,9,73.25,73.525,73.25,73.5,0
20080701|2008-06-09 11:30,9,73.475,73.55,73.35,73.35,0
20080701|2008-06-09 12:00,9,73.35,73.35,73,73.1,2
20080701|2008-06-09 12:30,9,73.125,73.325,72.775,72.9,3
20080701|2008-06-09 13:00,9,72.925,73,72.775,72.775,2
20080701|2008-06-09 13:30,9,72.8,72.9,72.775,72.8,0
20080701|2008-06-09 14:00,9,72.9,72.975,72.9,72.975,0
20080701|2008-06-09 14:30,9,73.025,73.1,73,73.1,0
20080701|2008-06-09 15:00,9,73.125,73.2,73.1,73.1,0
20080701|2008-06-09 15:30,9,73.1,73.1,73.025,73.025,0
20080701|2008-06-09 16:00,9,72.925,72.925,72.925,72.925,0
20080701|2008-06-09 17:00,10,73,73,72.9,72.9,0
20080701|2008-06-09 17:30,10,72.925,73,72.925,73,0
20080701|2008-06-09 18:00,10,73,73,73,73,0
20080701|2008-06-09 18:30,10,73,73,73,73,0
20080701|2008-06-09 20:00,10,73.075,73.075,73.025,73.05,0
20080701|2008-06-09 20:30,10,73.05,73.1,72.925,72.925,0
20080701|2008-06-09 22:30,10,73.1,73.1,73.1,73.1,0
20080701|2008-06-10 01:00,10,73.075,73.15,73.075,73.15,0
20080701|2008-06-10 03:30,10,73.425,73.425,73.225,73.3,0
20080701|2008-06-10 05:00,10,73.2,73.2,73.1,73.1,0
20080701|2008-06-10 05:30,10,72.9,72.9,72.9,72.9,0
20080701|2008-06-10 06:00,10,72.9,72.9,72.875,72.875,0
20080701|2008-06-10 06:30,10,72.9,73,72.9,73,0
20080701|2008-06-10 07:00,10,73,73,72.85,72.95,0
20080701|2008-06-10 07:30,10,72.95,73.05,72.95,73.05,0
20080701|2008-06-10 08:00,10,73.1,73.3,72.8,72.925,0
20080701|2008-06-10 08:30,10,72.925,73.15,72.925,73.05,0
20080701|2008-06-10 09:00,10,73,73.45,73,73.075,3
20080701|2008-06-10 09:30,10,73.075,73.45,73.05,73.45,0
20080701|2008-06-10 10:00,10,73.45,73.525,73.3,73.375,0
20080701|2008-06-10 10:30,10,73.4,73.45,73.3,73.4,0
20080701|2008-06-10 11:00,10,73.475,73.8,73.45,73.75,1
20080701|2008-06-10 11:30,10,73.65,73.8,73.5,73.575,1
20080701|2008-06-10 12:00,10,73.6,73.65,73.35,73.45,0
20080701|2008-06-10 12:30,10,73.45,73.5,73.025,73.025,1
20080701|2008-06-10 13:00,10,73,73.15,72.875,72.975,1
20080701|2008-06-10 13:30,10,72.975,73.05,72.975,73.05,0
20080701|2008-06-10 14:00,10,72.95,73.05,72.95,73.05,0
20080701|2008-06-10 14:30,10,72.925,72.925,72.925,72.925,0
20080701|2008-06-10 15:00,10,72.95,72.95,72.675,72.7,0
20080701|2008-06-10 15:30,10,72.75,72.75,72.7,72.7,0
20080701|2008-06-10 16:00,10,73.1,73.1,73.1,73.1,0
20080701|2008-06-10 17:00,11,72.7,72.7,72.625,72.625,0
20080701|2008-06-10 18:00,11,72.8,72.85,72.8,72.85,0
20080701|2008-06-10 19:00,11,72.725,72.75,72.725,72.75,0
20080701|2008-06-10 19:30,11,72.75,72.75,72.75,72.75,0
20080701|2008-06-10 22:30,11,72.75,72.75,72.75,72.75,0
20080701|2008-06-10 23:00,11,72.725,72.725,72.7,72.7,0
20080701|2008-06-11 05:00,11,72.7,72.7,72.7,72.7,0
20080701|2008-06-11 05:30,11,72.65,72.65,72.65,72.65,0
20080701|2008-06-11 06:00,11,72.825,72.825,72.675,72.675,0
20080701|2008-06-11 07:00,11,72.7,72.75,72.6,72.6,0
20080701|2008-06-11 07:30,11,72.6,72.85,72.6,72.7,0
20080701|2008-06-11 08:00,11,72.8,72.85,72.65,72.725,0
20080701|2008-06-11 08:30,11,72.725,72.725,72.5,72.7,0
20080701|2008-06-11 09:00,11,72.625,72.9,72.45,72.8,0
20080701|2008-06-11 09:30,11,72.85,73.325,72.6,73.025,0
20080701|2008-06-11 10:00,11,73.075,73.45,73.05,73.25,0
20080701|2008-06-11 10:30,11,73.35,73.35,73.1,73.325,0
20080701|2008-06-11 11:00,11,73.3,73.7,73.25,73.55,0
20080701|2008-06-11 11:30,11,73.525,73.8,73.525,73.6,0
20080701|2008-06-11 12:00,11,73.55,74.175,73.45,73.975,0
20080701|2008-06-11 12:30,11,73.975,74.25,73.575,73.575,0
20080701|2008-06-11 13:00,11,73.575,73.75,73.55,73.6,0
20080701|2008-06-11 13:30,11,73.575,73.6,73.45,73.55,0
20080701|2008-06-11 14:00,11,73.6,73.6,73.35,73.35,0
20080701|2008-06-11 14:30,11,73.35,73.4,73.3,73.4,0
20080701|2008-06-11 15:00,11,73.3,73.35,73,73,0
20080701|2008-06-11 15:30,11,73.275,73.325,73.25,73.25,0
20080701|2008-06-11 16:00,11,73.625,73.625,73.625,73.625,0
20080701|2008-06-11 17:30,12,73.2,73.2,73.2,73.2,0
20080701|2008-06-11 18:00,12,73.2,73.2,73,73,0
20080701|2008-06-11 18:30,12,73.2,73.2,73.2,73.2,0
20080701|2008-06-11 19:00,12,73.025,73.025,73,73,0
20080701|2008-06-11 20:30,12,73.2,73.2,73.2,73.2,0
20080701|2008-06-11 21:00,12,73.225,73.25,73.225,73.25,0
20080701|2008-06-11 22:00,12,73.1,73.35,73.1,73.35,0
20080701|2008-06-12 01:30,12,73.35,73.35,73.35,73.35,0
20080701|2008-06-12 02:00,12,73.1,73.1,73.1,73.1,0
20080701|2008-06-12 02:30,12,73.1,73.1,73.1,73.1,0
20080701|2008-06-12 05:00,12,73.275,73.275,73,73,0
20080701|2008-06-12 06:00,12,73,73,72.975,72.975,0
20080701|2008-06-12 06:30,12,72.975,72.975,72.975,72.975,0
20080701|2008-06-12 07:30,12,73.125,73.175,73.05,73.125,0
20080701|2008-06-12 08:00,12,73.15,73.3,72.975,73.15,0
20080701|2008-06-12 08:30,12,73.15,73.25,73,73.125,0
20080701|2008-06-12 09:00,12,73.125,73.25,73,73.225,0
20080701|2008-06-12 09:30,12,73.25,73.45,73.15,73.425,0
20080701|2008-06-12 10:00,12,73.4,73.525,73.3,73.45,0
20080701|2008-06-12 10:30,12,73.525,73.65,73.5,73.575,0
20080701|2008-06-12 11:00,12,73.525,73.725,73.35,73.4,0
20080701|2008-06-12 11:30,12,73.4,73.45,73.075,73.125,0
20080701|2008-06-12 12:00,12,73.1,73.3,73.05,73.15,1
20080701|2008-06-12 12:30,12,73.15,73.2,73.025,73.075,0
20080701|2008-06-12 13:00,12,73.1,73.15,73.025,73.125,0
20080701|2008-06-12 13:30,12,73.1,73.325,73.1,73.325,0
20080701|2008-06-12 14:00,12,73.25,73.25,73.2,73.2,0
20080701|2008-06-12 14:30,12,73.3,73.5,73.3,73.5,0
20080701|2008-06-12 15:00,12,73.4,73.7,73.3,73.425,0
20080701|2008-06-12 15:30,12,73.4,73.55,73.3,73.5,0
20080701|2008-06-12 16:00,12,73.075,73.075,73.075,73.075,0
20080701|2008-06-12 17:30,13,73.5,73.5,73.5,73.5,0
20080701|2008-06-12 19:00,13,73.5,73.5,73.5,73.5,0
20080701|2008-06-12 19:30,13,73.525,73.6,73.525,73.6,0
20080701|2008-06-12 21:00,13,73.6,73.6,73.6,73.6,0
20080701|2008-06-12 23:00,13,73.675,73.675,73.675,73.675,0
20080701|2008-06-12 23:30,13,73.675,73.7,73.6,73.6,0
20080701|2008-06-13 03:00,13,73.6,73.6,73.6,73.6,0
20080701|2008-06-13 04:00,13,73.55,73.55,73.55,73.55,0
20080701|2008-06-13 04:30,13,73.6,73.6,73.6,73.6,0
20080701|2008-06-13 05:30,13,73.6,73.6,73.6,73.6,0
20080701|2008-06-13 06:30,13,73.525,73.525,73.5,73.5,0
20080701|2008-06-13 07:00,13,73.625,73.8,73.625,73.8,0
20080701|2008-06-13 07:30,13,73.7,73.7,73.65,73.65,0
20080701|2008-06-13 08:00,13,73.7,73.7,73.5,73.5,0
20080701|2008-06-13 08:30,13,73.6,73.6,73.525,73.575,0
20080701|2008-06-13 09:00,13,73.575,74.725,73.4,74.45,3
20080701|2008-06-13 09:30,13,74.5,74.6,73.875,74,0
20080701|2008-06-13 10:00,13,73.975,74.1,73.925,74.1,0
20080701|2008-06-13 10:30,13,74.075,74.15,73.9,74.125,0
20080701|2008-06-13 11:00,13,74.05,74.125,74,74.075,0
20080701|2008-06-13 11:30,13,74.075,74.225,74.075,74.225,0
20080701|2008-06-13 12:00,13,74.2,74.35,74.05,74.2,0
20080701|2008-06-13 12:30,13,74.2,74.2,73.575,73.6,2
20080701|2008-06-13 13:00,13,73.575,73.75,73.5,73.575,1
20080701|2008-06-13 16:00,13,73.6,73.6,73.6,73.6,0
20080701|2008-06-16 09:00,16,73.625,74.1,73.25,73.6,3
20080701|2008-06-16 09:30,16,73.65,73.675,72.85,73.225,1
20080701|2008-06-16 10:00,16,73.225,73.3,73,73.3,0
20080701|2008-06-16 10:30,16,73.3,73.325,73.15,73.25,0
20080701|2008-06-16 11:00,16,73.275,73.45,73.25,73.375,0
20080701|2008-06-16 11:30,16,73.4,73.4,73,73.075,0
20080701|2008-06-16 12:00,16,73.05,73.1,73,73.1,0
20080701|2008-06-16 12:30,16,73.05,73.15,72.9,72.9,0
20080701|2008-06-16 13:00,16,72.9,72.9,72.625,72.825,1
20080701|2008-06-16 13:30,16,72.8,72.85,72.8,72.85,0
20080701|2008-06-16 14:00,16,72.85,72.9,72.8,72.9,0
20080701|2008-06-16 14:30,16,72.95,73,72.95,73,0
20080701|2008-06-16 15:00,16,73.025,73.5,73.025,73.5,1
20080701|2008-06-16 15:30,16,73.5,73.8,72.875,72.875,0
20080701|2008-06-16 17:00,17,73.575,73.575,73.575,73.575,0
20080701|2008-06-16 17:30,17,73.7,74.05,73.7,74.05,0
20080701|2008-06-16 18:00,17,73.85,73.85,73.75,73.75,0
20080701|2008-06-16 18:30,17,73.85,73.85,73.85,73.85,0
20080701|2008-06-16 19:00,17,73.775,74,73.775,74,0
20080701|2008-06-16 19:30,17,73.875,73.95,73.875,73.95,0
20080701|2008-06-16 20:00,17,74,74.075,73.95,73.95,0
20080701|2008-06-16 20:30,17,74.1,74.1,74.1,74.1,0
20080701|2008-06-16 21:00,17,74.05,74.1,74.05,74.1,0
20080701|2008-06-16 22:00,17,74.1,74.15,74.1,74.125,0
20080701|2008-06-16 22:30,17,74.1,74.1,74.1,74.1,0
20080701|2008-06-16 23:00,17,74.125,74.125,74.125,74.125,0
20080701|2008-06-17 00:30,17,74.125,74.125,74.125,74.125,0
20080701|2008-06-17 01:30,17,74.175,74.175,74.175,74.175,0
20080701|2008-06-17 02:00,17,74.225,74.325,74.225,74.325,0
20080701|2008-06-17 02:30,17,74.325,74.375,74.175,74.175,0
20080701|2008-06-17 03:00,17,74.15,74.15,74.15,74.15,0
20080701|2008-06-17 04:00,17,74.25,74.25,74.25,74.25,0
20080701|2008-06-17 04:30,17,74.15,74.15,74.15,74.15,0
20080701|2008-06-17 05:00,17,74.125,74.125,73.625,74.05,0
20080701|2008-06-17 05:30,17,74.025,74.175,74.025,74.175,0
20080701|2008-06-17 06:00,17,74.1,74.35,74.1,74.2,0
20080701|2008-06-17 06:30,17,74.25,74.25,74.25,74.25,0
20080701|2008-06-17 07:00,17,74.1,74.1,74.1,74.1,0
20080701|2008-06-17 07:30,17,74,74,74,74,0
20080701|2008-06-17 08:00,17,74.075,74.1,73.875,74,0
20080701|2008-06-17 08:30,17,74.1,74.225,73.925,74.05,0
20080701|2008-06-17 09:00,17,73.95,74.4,73.95,74.3,0
20080701|2008-06-17 09:30,17,74.3,74.65,74.275,74.45,0
20080701|2008-06-17 10:00,17,74.45,74.6,74.35,74.45,0
20080701|2008-06-17 10:30,17,74.5,74.575,74.425,74.45,0
20080701|2008-06-17 11:00,17,74.425,74.65,74.4,74.475,0
20080701|2008-06-17 11:30,17,74.45,74.55,74.4,74.55,0
20080701|2008-06-17 12:00,17,74.625,75.2,74.525,74.9,0
20080701|2008-06-17 12:30,17,74.8,74.95,74.5,74.675,0
20080701|2008-06-17 13:00,17,74.6,74.725,74.6,74.65,0
20080701|2008-06-17 13:30,17,74.7,74.75,74.7,74.75,0
20080701|2008-06-17 14:00,17,74.75,74.75,74.7,74.7,0
20080701|2008-06-17 14:30,17,74.7,74.7,74.675,74.675,0
20080701|2008-06-17 15:00,17,74.7,74.8,74.675,74.7,0
20080701|2008-06-17 15:30,17,74.625,74.625,74.625,74.625,0
20080701|2008-06-17 17:00,18,75.025,75.025,74.75,74.75,0
20080701|2008-06-17 18:30,18,74.9,74.9,74.75,74.75,0
20080701|2008-06-17 19:00,18,74.75,74.75,74.75,74.75,0
20080701|2008-06-17 19:30,18,74.75,74.75,74.75,74.75,0
20080701|2008-06-17 20:00,18,74.9,74.925,74.65,74.65,0
20080701|2008-06-17 20:30,18,74.8,74.8,74.65,74.65,0
20080701|2008-06-17 21:00,18,74.65,74.65,74.65,74.65,0
20080701|2008-06-17 22:00,18,74.625,74.625,74.625,74.625,0
20080701|2008-06-17 23:00,18,74.625,74.625,74.625,74.625,0
20080701|2008-06-17 23:30,18,74.6,74.6,74.525,74.525,0
20080701|2008-06-18 05:00,18,74.5,74.5,74.5,74.5,0
20080701|2008-06-18 05:30,18,74.5,74.5,74.5,74.5,0
20080701|2008-06-18 06:30,18,74.55,74.55,74.55,74.55,0
20080701|2008-06-18 07:00,18,74.55,74.625,74.55,74.625,0
20080701|2008-06-18 07:30,18,74.725,74.75,74.625,74.75,0
20080701|2008-06-18 08:00,18,74.8,74.9,74.8,74.9,0
20080701|2008-06-18 08:30,18,74.9,75.025,74.9,74.95,0
20080701|2008-06-18 09:00,18,75.075,75.15,74.825,75,4
20080701|2008-06-18 09:30,18,74.975,74.975,74.55,74.625,0
20080701|2008-06-18 10:00,18,74.625,74.7,74.575,74.65,0
20080701|2008-06-18 10:30,18,74.7,74.75,74.45,74.7,0
20080701|2008-06-18 11:00,18,74.675,74.675,74.5,74.6,0
20080701|2008-06-18 11:30,18,74.65,74.75,74.55,74.75,0
20080701|2008-06-18 12:00,18,74.7,74.9,74.7,74.775,0
20080701|2008-06-18 12:30,18,74.75,75.05,74.75,74.95,0
20080701|2008-06-18 13:00,18,74.8,74.95,74.8,74.825,0
20080701|2008-06-18 13:30,18,74.875,74.875,74.875,74.875,0
20080701|2008-06-18 14:00,18,74.85,75,74.85,75,0
20080701|2008-06-18 14:30,18,74.9,75.2,74.9,75.2,0
20080701|2008-06-18 15:30,18,75.05,75.1,75,75,0
20080701|2008-06-18 16:00,18,74.85,74.85,74.85,74.85,0
20080701|2008-06-18 17:00,19,75,75,74.85,74.85,0
20080701|2008-06-18 17:30,19,75,75,74.95,74.95,0
20080701|2008-06-18 21:00,19,74.95,74.95,74.95,74.95,0
20080701|2008-06-18 21:30,19,75,75,75,75,0
20080701|2008-06-19 05:00,19,74.875,74.875,74.875,74.875,0
20080701|2008-06-19 05:30,19,74.9,75.05,74.9,75.05,0
20080701|2008-06-19 06:00,19,75.075,75.075,74.975,74.975,0
20080701|2008-06-19 06:30,19,74.975,74.975,74.975,74.975,0
20080701|2008-06-19 07:00,19,74.925,74.925,74.925,74.925,0
20080701|2008-06-19 07:30,19,74.95,75.05,74.95,75,0
20080701|2008-06-19 08:00,19,75,75.25,75,75.25,0
20080701|2008-06-19 08:30,19,75.3,75.425,75.225,75.325,0
20080701|2008-06-19 09:00,19,75.4,75.7,75.25,75.25,1
20080701|2008-06-19 09:30,19,75.225,75.425,75.125,75.15,0
20080701|2008-06-19 10:00,19,75.075,75.375,75,75.375,0
20080701|2008-06-19 10:30,19,75.3,75.3,75.15,75.275,0
20080701|2008-06-19 11:00,19,75.275,75.475,75.275,75.45,0
20080701|2008-06-19 11:30,19,75.4,75.4,75.125,75.3,0
20080701|2008-06-19 12:00,19,75.3,75.3,74.35,74.5,0
20080701|2008-06-19 12:30,19,74.525,74.575,73.95,74.275,0
20080701|2008-06-19 13:00,19,74.3,74.45,74.275,74.45,0
20080701|2008-06-19 13:30,19,74.425,74.55,74.425,74.55,0
20080701|2008-06-19 14:00,19,74.575,74.575,74.45,74.45,0
20080701|2008-06-19 14:30,19,74.5,74.5,74.4,74.5,0
20080701|2008-06-19 15:00,19,74.5,75.2,74.5,75,0
20080701|2008-06-19 15:30,19,75.025,75.05,74.275,74.275,0
20080701|2008-06-19 17:00,20,75.15,75.15,75.15,75.15,0
20080701|2008-06-19 17:30,20,75.1,75.1,75,75,0
20080701|2008-06-19 18:00,20,75.15,75.175,75.15,75.175,0
20080701|2008-06-19 19:00,20,75.05,75.05,75.05,75.05,0
20080701|2008-06-19 19:30,20,75.175,75.2,75.175,75.2,0
20080701|2008-06-19 21:00,20,75.1,75.1,75.1,75.1,0
20080701|2008-06-19 21:30,20,75.05,75.05,75.05,75.05,0
20080701|2008-06-19 22:30,20,75.1,75.1,75.1,75.1,0
20080701|2008-06-20 05:00,20,75.15,75.15,75.15,75.15,0
20080701|2008-06-20 06:30,20,75.075,75.075,75.05,75.05,0
20080701|2008-06-20 07:00,20,75.1,75.1,75.1,75.1,0
20080701|2008-06-20 07:30,20,75.05,75.05,75.025,75.025,0
20080701|2008-06-20 08:00,20,75.025,75.1,74.95,75.1,0
20080701|2008-06-20 08:30,20,75.05,75.15,75.05,75.1,0
20080701|2008-06-20 09:00,20,75.05,75.5,75.05,75.375,0
20080701|2008-06-20 09:30,20,75.375,76,75.3,75.95,0
20080701|2008-06-20 10:00,20,75.9,77,75.9,76.7,0
20080701|2008-06-20 10:30,20,76.6,76.6,76.4,76.525,0
20080701|2008-06-20 11:00,20,76.45,76.45,76.35,76.45,0
20080701|2008-06-20 11:30,20,76.375,76.5,76.375,76.5,0
20080701|2008-06-20 12:00,20,76.65,76.85,76.65,76.7,0
20080701|2008-06-20 12:30,20,76.7,77.275,76.65,77.275,0
20080701|2008-06-20 13:00,20,77.1,77.15,77.05,77.15,0
20080701|2008-06-20 15:30,20,77.175,77.175,77.175,77.175,0
20080701|2008-06-23 09:00,23,77.3,77.3,76.65,76.8,0
20080701|2008-06-23 09:30,23,76.8,77,76.65,77,0
20080701|2008-06-23 10:00,23,76.95,76.95,76.6,76.75,0
20080701|2008-06-23 10:30,23,76.775,76.85,76.1,76.1,0
20080701|2008-06-23 11:00,23,76.25,76.625,76.25,76.475,0
20080701|2008-06-23 11:30,23,76.5,76.7,76.5,76.55,0
20080701|2008-06-23 12:00,23,76.6,76.65,76.45,76.5,0
20080701|2008-06-23 12:30,23,76.6,76.65,76.15,76.2,0
20080701|2008-06-23 13:00,23,76.2,76.5,76.125,76.5,0
20080701|2008-06-23 13:30,23,76.45,76.45,76.45,76.45,0
20080701|2008-06-23 14:00,23,76.6,76.6,76.55,76.55,0
20080701|2008-06-23 14:30,23,76.55,76.55,76.45,76.45,0
20080701|2008-06-23 15:00,23,76.45,76.45,76.35,76.35,0
20080701|2008-06-23 15:30,23,76.35,76.35,76.25,76.25,0
20080701|2008-06-23 21:00,24,76.5,76.5,76.5,76.5,0
20080701|2008-06-23 21:30,24,76.525,76.525,76.525,76.525,0
20080701|2008-06-24 00:30,24,76.45,76.45,76.45,76.45,0
20080701|2008-06-24 06:30,24,76.325,76.325,76.25,76.25,0
20080701|2008-06-24 07:30,24,76.3,76.3,76.225,76.3,0
20080701|2008-06-24 08:00,24,76.225,76.225,76.225,76.225,0
20080701|2008-06-24 08:30,24,76.3,76.3,76.1,76.2,0
20080701|2008-06-24 09:00,24,76.15,76.15,75.325,75.6,0
20080701|2008-06-24 09:30,24,75.55,75.6,75.1,75.1,0
20080701|2008-06-24 10:00,24,75.125,75.45,75.125,75.35,0
20080701|2008-06-24 10:30,24,75.3,75.45,75.2,75.3,0
20080701|2008-06-24 11:00,24,75.35,75.6,75.3,75.55,0
20080701|2008-06-24 11:30,24,75.55,75.55,75.375,75.525,0
20080701|2008-06-24 12:00,24,75.45,75.475,75.3,75.3,0
20080701|2008-06-24 12:30,24,75.25,75.25,74.6,74.8,2
20080701|2008-06-24 13:00,24,74.825,75.1,74.825,75.1,0
20080701|2008-06-24 13:30,24,75.1,75.125,75.025,75.125,0
20080701|2008-06-24 14:00,24,75.05,75.05,75.05,75.05,0
20080701|2008-06-24 14:30,24,75.1,75.125,75.1,75.1,0
20080701|2008-06-24 15:00,24,75.075,75.1,74.7,74.9,0
20080701|2008-06-24 15:30,24,74.85,74.9,74.85,74.85,0
20080701|2008-06-24 16:00,24,74.9,74.9,74.9,74.9,0
20080701|2008-06-24 17:00,25,74.85,74.85,74.85,74.85,0
20080701|2008-06-24 17:30,25,74.9,74.9,74.9,74.9,0
20080701|2008-06-24 18:00,25,74.85,74.875,74.85,74.875,0
20080701|2008-06-24 18:30,25,74.9,74.9,74.85,74.85,0
20080701|2008-06-24 19:00,25,74.85,74.85,74.85,74.85,0
20080701|2008-06-24 19:30,25,74.85,74.85,74.85,74.85,0
20080701|2008-06-24 20:30,25,74.85,74.85,74.85,74.85,0
20080701|2008-06-24 21:00,25,74.85,74.85,74.725,74.725,0
20080701|2008-06-24 22:30,25,74.75,74.75,74.75,74.75,0
20080701|2008-06-25 01:00,25,74.9,74.9,74.9,74.9,0
20080701|2008-06-25 05:00,25,74.875,74.875,74.875,74.875,0
20080701|2008-06-25 07:00,25,74.775,74.775,74.675,74.675,0
20080701|2008-06-25 07:30,25,74.725,74.725,74.725,74.725,0
20080701|2008-06-25 08:00,25,74.7,74.7,74.5,74.6,0
20080701|2008-06-25 08:30,25,74.55,74.7,74.55,74.65,0
20080701|2008-06-25 09:00,25,74.575,74.6,73.85,74.05,0
20080701|2008-06-25 09:30,25,74,74.25,73.95,74.225,0
20080701|2008-06-25 10:00,25,74.25,74.3,74,74.1,0
20080701|2008-06-25 10:30,25,74.1,74.3,74.1,74.15,0
20080701|2008-06-25 11:00,25,74.15,74.25,74.125,74.15,0
20080701|2008-06-25 11:30,25,74.15,74.2,74.075,74.075,0
20080701|2008-06-25 12:00,25,74.1,74.2,74.075,74.125,0
20080701|2008-06-25 12:30,25,74.15,74.175,73.5,73.575,3
20080701|2008-06-25 13:00,25,73.725,73.825,73.55,73.675,0
20080701|2008-06-25 13:30,25,73.575,73.7,73.575,73.7,0
20080701|2008-06-25 14:00,25,73.75,73.9,73.75,73.9,0
20080701|2008-06-25 15:00,25,73.7,74.1,73.55,74.1,0
20080701|2008-06-25 15:30,25,74.1,74.1,73.9,73.9,0
20080701|2008-06-25 17:00,26,74.2,74.2,74.2,74.2,0
20080701|2008-06-25 19:30,26,74.2,74.2,74.2,74.2,0
20080701|2008-06-25 20:00,26,74.05,74.05,74.05,74.05,0
20080701|2008-06-25 22:00,26,74.025,74.025,74,74,0
20080701|2008-06-25 22:30,26,74,74,74,74,0
20080701|2008-06-25 23:00,26,74,74.1,74,74.1,0
20080701|2008-06-25 23:30,26,74,74,74,74,0
20080701|2008-06-26 00:30,26,74,74,74,74,0
20080701|2008-06-26 04:30,26,74,74,74,74,0
20080701|2008-06-26 05:00,26,74,74,74,74,0
20080701|2008-06-26 06:00,26,73.95,73.95,73.95,73.95,0
20080701|2008-06-26 06:30,26,73.95,73.95,73.95,73.95,0
20080701|2008-06-26 07:30,26,73.95,74,73.95,74,0
20080701|2008-06-26 08:00,26,74.025,74.025,73.925,73.975,0
20080701|2008-06-26 08:30,26,73.975,74.075,73.975,74.075,0
20080701|2008-06-26 09:00,26,73.825,74.05,73.8,73.9,0
20080701|2008-06-26 09:30,26,73.925,74.175,73.925,74.1,0
20080701|2008-06-26 10:00,26,74.05,74.125,73.95,74.05,0
20080701|2008-06-26 10:30,26,74.05,74.1,73.9,73.95,0
20080701|2008-06-26 11:00,26,74,74.05,73.55,73.7,0
20080701|2008-06-26 11:30,26,73.7,73.725,73.45,73.45,0
20080701|2008-06-26 12:00,26,73.45,73.45,73.1,73.1,1
20080701|2008-06-26 12:30,26,73.2,73.25,72.975,73.1,0
20080701|2008-06-26 13:00,26,73.1,73.275,73.05,73.275,0
20080701|2008-06-26 13:30,26,73.3,73.325,73.25,73.25,0
20080701|2008-06-26 14:00,26,73.25,73.25,73.25,73.25,0
20080701|2008-06-26 15:00,26,73.25,73.275,73.25,73.25,0
20080701|2008-06-26 16:00,26,73.25,73.25,73.25,73.25,0
20080701|2008-06-27 05:00,27,73.3,73.3,73.3,73.3,0
20080701|2008-06-27 07:30,27,73.25,73.25,73.15,73.15,0
20080701|2008-06-27 08:00,27,73.125,73.125,73.125,73.125,0
20080701|2008-06-27 08:30,27,73.2,73.25,73.2,73.25,0
20080701|2008-06-27 09:00,27,73.25,73.55,72.825,73.15,0
20080701|2008-06-27 09:30,27,73.1,73.475,72.975,73.45,0
20080701|2008-06-27 10:00,27,73.45,73.5,73.15,73.35,0
20080701|2008-06-27 10:30,27,73.4,73.4,73.25,73.3,0
20080701|2008-06-27 11:00,27,73.4,73.45,73.175,73.45,0
20080701|2008-06-27 11:30,27,73.45,73.55,73.4,73.55,0
20080701|2008-06-27 12:00,27,73.45,73.5,73.1,73.1,0
20080701|2008-06-27 12:30,27,73.05,73.3,72.9,73.175,0
20080701|2008-06-27 13:00,27,73.225,73.35,73.2,73.35,0
20080701|2008-06-27 13:30,27,73.35,73.35,73.35,73.35,0
20080701|2008-06-27 15:30,27,73.2,73.2,73.2,73.2,0
20080701|2008-06-30 09:00,30,72.9,72.9,72,72.425,0
20080701|2008-06-30 09:30,30,72.3,72.4,71.9,72.25,0
20080701|2008-06-30 10:00,30,72.275,72.4,72.25,72.35,0
20080701|2008-06-30 10:30,30,72.35,72.4,72.1,72.225,0
20080701|2008-06-30 11:00,30,72.1,72.2,72,72.05,0
20080701|2008-06-30 11:30,30,72.05,72.05,71.9,72,0
20080701|2008-06-30 12:00,30,72.025,72.15,71.975,72.075,0
20080701|2008-06-30 12:30,30,72.075,72.075,71.75,71.775,0
20080701|2008-06-30 13:00,30,71.8,71.9,71.8,71.85,0
20080701|2008-06-30 13:30,30,71.7,71.75,71.7,71.75,0
20080701|2008-06-30 14:00,30,71.675,71.675,71.6,71.6,0
20080701|2008-06-30 14:30,30,71.6,71.675,71.55,71.55,0
20080701|2008-06-30 15:00,30,71.725,71.775,71.45,71.55,0
20080701|2008-06-30 15:30,30,71.55,71.55,71.5,71.5,0
20080701|2008-06-30 16:00,30,71.775,71.775,71.775,71.775,0
20080701|2008-06-30 17:00,1,71.55,71.55,71.55,71.55,0
20080701|2008-06-30 17:30,1,71.55,71.55,71.55,71.55,0
20080701|2008-07-01 02:00,1,71.6,71.6,71.6,71.6,0
20080701|2008-07-01 02:30,1,71.7,71.7,71.7,71.7,0
20080701|2008-07-01 04:30,1,71.6,71.6,71.6,71.6,0
20080701|2008-07-01 05:00,1,71.6,71.6,71.6,71.6,0
20080701|2008-07-01 07:00,1,71.55,71.55,71.55,71.55,0
20080701|2008-07-01 08:30,1,71.575,71.65,71.55,71.6,0
20080701|2008-07-01 09:00,1,71.6,71.85,71.3,71.325,0
20080701|2008-07-01 09:30,1,71.325,71.65,71.325,71.45,0
20080701|2008-07-01 10:00,1,71.4,71.5,71.325,71.325,0
20080701|2008-07-01 10:30,1,71.35,71.5,71.35,71.5,0
20080701|2008-07-01 11:00,1,71.45,71.475,71.2,71.4,1
20080701|2008-07-01 11:30,1,71.3,71.3,71.15,71.15,0
20080701|2008-07-01 12:00,1,71.15,71.15,70.9,70.925,0
20080701|2008-07-01 12:30,1,70.875,71.05,70.875,70.9,0
20080701|2008-07-01 13:00,1,70.925,71,70.9,71,0
20080701|2008-07-01 13:30,1,71.025,71.05,71,71,0
20080701|2008-07-01 14:00,1,70.925,70.925,70.9,70.9,0
20080701|2008-07-01 14:30,1,71,71,70.875,70.875,0
20080701|2008-07-01 15:00,1,70.925,71.1,70.925,71.1,0
20080701|2008-07-01 15:30,1,71.15,71.2,71.15,71.2,0
20080701|2008-07-01 16:00,1,70.9,70.9,70.9,70.9,0
20080701|2008-07-01 17:00,2,70.975,71.25,70.975,71.25,0
20080701|2008-07-01 18:00,2,71.225,71.225,71.225,71.225,0
20080701|2008-07-01 19:30,2,71.225,71.225,71.225,71.225,0
20080701|2008-07-01 22:30,2,71.225,71.225,71.225,71.225,0
20080701|2008-07-02 01:00,2,71.25,71.25,71.25,71.25,0
20080701|2008-07-02 03:00,2,71.25,71.25,71.2,71.2,0
20080701|2008-07-02 05:00,2,71.2,71.2,71.2,71.2,0
20080701|2008-07-02 06:00,2,71.175,71.2,71.175,71.2,0
20080701|2008-07-02 06:30,2,71.25,71.3,71.25,71.275,0
20080701|2008-07-02 07:00,2,71.275,71.275,71.275,71.275,0
20080701|2008-07-02 07:30,2,71.3,71.3,71.275,71.275,0
20080701|2008-07-02 08:00,2,71.3,71.5,71.3,71.5,0
20080701|2008-07-02 08:30,2,71.5,71.725,71.5,71.725,0
20080701|2008-07-02 09:00,2,71.675,71.775,71.525,71.525,0
20080701|2008-07-02 09:30,2,71.525,71.55,71.4,71.55,0
20080701|2008-07-02 10:00,2,71.5,71.775,71.45,71.775,0
20080701|2008-07-02 10:30,2,71.8,71.825,71.4,71.425,0
20080701|2008-07-02 11:00,2,71.525,71.525,71.25,71.375,0
20080701|2008-07-02 11:30,2,71.35,71.45,71.35,71.45,0
20080701|2008-07-02 12:00,2,71.625,71.975,71.6,71.85,0
20080701|2008-07-02 12:30,2,71.875,72.025,71.85,71.95,0
20080701|2008-07-02 13:00,2,71.8,71.8,71.6,71.6,0
20080701|2008-07-02 14:00,2,71.95,71.95,71.95,71.95,0
20080701|2008-07-02 14:30,2,72,72.025,71.95,71.95,0
20080701|2008-07-02 15:00,2,71.825,71.825,71.6,71.6,0
20080701|2008-07-02 15:30,2,71.85,71.85,71.75,71.75,0
20080701|2008-07-02 16:00,2,71.825,71.825,71.825,71.825,0
20080701|2008-07-02 17:00,3,71.8,71.8,71.8,71.8,0
20080701|2008-07-02 17:30,3,71.8,71.8,71.8,71.8,0
20080701|2008-07-02 18:00,3,71.75,71.75,71.75,71.75,0
20080701|2008-07-03 06:30,3,71.825,71.825,71.825,71.825,0
20080701|2008-07-03 07:30,3,71.75,71.75,71.75,71.75,0
20080701|2008-07-03 08:30,3,71.825,71.85,71.8,71.8,0
20080701|2008-07-03 09:00,3,71.8,71.925,71.65,71.925,0
20080701|2008-07-03 09:30,3,72,72.2,72,72.15,0
20080701|2008-07-03 10:00,3,72.15,72.2,72.1,72.125,0
20080701|2008-07-03 10:30,3,72.125,72.4,72.125,72.25,0
20080701|2008-07-03 11:00,3,72.25,72.25,72.1,72.2,0
20080701|2008-07-03 11:30,3,72.15,72.225,72.15,72.2,0
20080701|2008-07-03 12:00,3,72.15,72.35,72.15,72.2,0
20080701|2008-07-03 13:00,3,72.15,72.15,72.15,72.15,0
20080701|2008-07-03 14:00,3,72.1,72.1,72.1,72.1,0
20080701|2008-07-03 15:00,3,72.25,72.25,72.25,72.25,0
20080701|2008-07-03 16:00,3,72.275,72.275,72.275,72.275,0
20080701|2008-07-04 15:30,4,72.275,72.275,72.275,72.275,0
20080701|2008-07-07 09:00,7,72.325,72.325,72.1,72.3,0
20080701|2008-07-07 09:30,7,72.3,72.45,72.25,72.45,0
20080701|2008-07-07 10:00,7,72.45,72.5,72.25,72.25,0
20080701|2008-07-07 10:30,7,72.25,72.35,72.25,72.35,0
20080701|2008-07-07 11:00,7,72.25,72.4,72.1,72.225,0
20080701|2008-07-07 11:30,7,72.3,72.35,72.3,72.3,0
20080701|2008-07-07 12:00,7,72.3,72.3,72.175,72.175,0
20080701|2008-07-07 12:30,7,72.225,72.4,72.175,72.4,0
20080701|2008-07-07 13:00,7,72.35,72.425,72.3,72.325,0
20080701|2008-07-07 14:00,7,72.3,72.3,72.3,72.3,0
20080701|2008-07-07 14:30,7,72.3,72.3,72.3,72.3,0
20080701|2008-07-07 15:00,7,72.3,72.55,72.3,72.55,0
20080701|2008-07-07 15:30,7,72.4,72.4,72.4,72.4,0
20080701|2008-07-07 16:00,7,72.4,72.4,72.4,72.4,0
20080701|2008-07-07 17:00,8,72.55,72.55,72.55,72.55,0
20080701|2008-07-07 18:00,8,72.55,72.55,72.55,72.55,0
20080701|2008-07-07 18:30,8,72.55,72.65,72.55,72.65,0
20080701|2008-07-07 19:00,8,72.7,72.7,72.7,72.7,0
20080701|2008-07-07 21:30,8,72.725,72.725,72.725,72.725,0
20080701|2008-07-08 04:30,8,72.8,72.8,72.8,72.8,0
20080701|2008-07-08 05:30,8,72.8,72.8,72.8,72.8,0
20080701|2008-07-08 06:30,8,72.6,72.6,72.45,72.45,0
20080701|2008-07-08 07:00,8,72.45,72.45,72.45,72.45,0
20080701|2008-07-08 07:30,8,72.3,72.3,72.275,72.275,0
20080701|2008-07-08 08:00,8,72.3,72.325,71.95,72.025,0
20080701|2008-07-08 08:30,8,72,72.1,71.95,71.95,0
20080701|2008-07-08 09:00,8,71.975,72.2,71.925,72,0
20080701|2008-07-08 09:30,8,72.05,72.1,72,72.1,0
20080701|2008-07-08 10:00,8,72.125,72.2,72.1,72.15,0
20080701|2008-07-08 10:30,8,72.15,72.15,72.1,72.1,0
20080701|2008-07-08 11:00,8,72.05,72.1,71.95,72.025,0
20080701|2008-07-08 11:30,8,71.95,72.1,71.875,71.9,0
20080701|2008-07-08 12:00,8,71.95,71.95,71.625,71.7,0
20080701|2008-07-08 12:30,8,71.725,71.925,71.6,71.925,0
20080701|2008-07-08 13:00,8,71.8,71.8,71.8,71.8,0
20080701|2008-07-08 13:30,8,71.85,71.85,71.8,71.8,0
20080701|2008-07-08 14:00,8,71.85,71.85,71.75,71.75,0
20080701|2008-07-08 14:30,8,71.75,71.75,71.75,71.75,0
20080701|2008-07-08 15:00,8,71.95,72.15,71.95,72.1,0
20080701|2008-07-08 15:30,8,71.825,72.15,71.825,72.15,0
20080701|2008-07-08 16:00,8,71.8,71.8,71.8,71.8,0
20080701|2008-07-08 17:00,9,72.2,72.4,72.2,72.25,0
20080701|2008-07-08 21:00,9,72.2,72.2,72.2,72.2,0
20080701|2008-07-08 22:00,9,72.2,72.2,72.2,72.2,0
20080701|2008-07-08 22:30,9,72.2,72.2,72.2,72.2,0
20080701|2008-07-09 00:30,9,72.025,72.025,72.025,72.025,0
20080701|2008-07-09 05:00,9,72.025,72.025,71.925,71.95,0
20080701|2008-07-09 07:00,9,71.975,72.125,71.975,72.125,0
20080701|2008-07-09 07:30,9,72.125,72.4,72.125,72.4,0
20080701|2008-07-09 08:00,9,72.15,72.2,72.1,72.2,0
20080701|2008-07-09 08:30,9,72.225,72.35,72.2,72.25,0
20080701|2008-07-09 09:00,9,72.25,72.5,72.2,72.3,0
20080701|2008-07-09 09:30,9,72.25,72.35,72.175,72.3,0
20080701|2008-07-09 10:00,9,72.4,72.4,72.35,72.35,0
20080701|2008-07-09 10:30,9,72.325,72.4,72.3,72.4,0
20080701|2008-07-09 11:00,9,72.5,72.65,72.5,72.6,0
20080701|2008-07-09 11:30,9,72.6,72.625,72.375,72.375,0
20080701|2008-07-09 12:00,9,72.6,72.65,72.55,72.55,0
20080701|2008-07-09 12:30,9,72.55,72.675,72.5,72.6,0
20080701|2008-07-09 13:00,9,72.55,72.6,72.5,72.525,0
20080701|2008-07-09 13:30,9,72.675,72.675,72.675,72.675,0
20080701|2008-07-09 14:30,9,72.7,72.7,72.7,72.7,0
20080701|2008-07-09 15:00,9,72.75,73.3,72.75,73.3,0
20080701|2008-07-09 15:30,9,73.2,73.2,73.2,73.2,0
20080701|2008-07-09 16:00,9,72.675,72.675,72.675,72.675,0
20080701|2008-07-09 17:30,10,73.125,73.125,73.125,73.125,0
20080701|2008-07-09 20:00,10,73.45,73.45,73.45,73.45,0
20080701|2008-07-09 20:30,10,73.45,73.45,73.45,73.45,0
20080701|2008-07-09 21:00,10,73.45,73.45,73.45,73.45,0
20080701|2008-07-09 22:00,10,73.55,73.55,73.45,73.45,0
20080701|2008-07-09 22:30,10,73.325,73.325,73.325,73.325,0
20080701|2008-07-10 03:30,10,73.475,73.475,73.475,73.475,0
20080701|2008-07-10 04:00,10,73.475,73.575,73.475,73.575,0
20080701|2008-07-10 05:00,10,73.7,73.7,73.7,73.7,0
20080701|2008-07-10 05:30,10,73.6,73.725,73.6,73.725,0
20080701|2008-07-10 06:30,10,73.725,73.725,73.675,73.675,0
20080701|2008-07-10 07:30,10,73.575,73.675,73.575,73.675,0
20080701|2008-07-10 08:00,10,73.875,73.875,73.875,73.875,0
20080701|2008-07-10 08:30,10,73.675,73.675,73.55,73.65,0
20080701|2008-07-10 09:00,10,73.65,73.9,73.575,73.8,0
20080701|2008-07-10 09:30,10,73.725,74.05,73.7,74,0
20080701|2008-07-10 10:00,10,73.975,74.025,73.8,73.9,0
20080701|2008-07-10 10:30,10,73.85,73.925,73.7,73.825,0
20080701|2008-07-10 11:00,10,73.8,73.8,73.55,73.775,0
20080701|2008-07-10 11:30,10,73.75,73.9,73.75,73.85,0
20080701|2008-07-10 12:00,10,73.775,73.85,73.6,73.85,0
20080701|2008-07-10 12:30,10,73.7,73.925,73.675,73.925,0
20080701|2008-07-10 13:00,10,73.95,73.95,73.8,73.85,0
20080701|2008-07-10 13:30,10,73.825,73.825,73.8,73.8,0
20080701|2008-07-10 14:00,10,73.85,73.85,73.85,73.85,0
20080701|2008-07-10 14:30,10,73.8,74.1,73.8,74.1,0
20080701|2008-07-10 15:00,10,73.95,74,73.7,73.7,0
20080701|2008-07-10 16:00,10,73.95,73.95,73.95,73.95,0
20080701|2008-07-10 17:00,11,74.15,74.15,74.15,74.15,0
20080701|2008-07-10 19:30,11,74.25,74.25,74.25,74.25,0
20080701|2008-07-10 21:00,11,74.25,74.25,74.25,74.25,0
20080701|2008-07-10 21:30,11,74.25,74.25,74.25,74.25,0
20080701|2008-07-10 22:30,11,74.25,74.25,74.25,74.25,0
20080701|2008-07-11 03:30,11,74.4,74.4,74.4,74.4,0
20080701|2008-07-11 04:00,11,74.55,74.55,74.55,74.55,0
20080701|2008-07-11 04:30,11,74.55,74.55,74.55,74.55,0
20080701|2008-07-11 05:00,11,74.7,74.7,74.7,74.7,0
20080701|2008-07-11 05:30,11,74.55,74.55,74.55,74.55,0
20080701|2008-07-11 06:30,11,74.325,74.325,74.2,74.2,0
20080701|2008-07-11 07:30,11,74.175,74.175,74.175,74.175,0
20080701|2008-07-11 08:00,11,74.25,74.3,74.2,74.2,0
20080701|2008-07-11 08:30,11,74.175,74.25,74.175,74.175,0
20080701|2008-07-11 09:00,11,74.4,74.525,74,74,0
20080701|2008-07-11 09:30,11,74,74.175,74,74.125,0
20080701|2008-07-11 10:00,11,74.075,74.15,73.975,74.1,0
20080701|2008-07-11 10:30,11,74,74.7,73.975,74.7,0
20080701|2008-07-11 11:00,11,74.7,75,74.7,75,0
20080701|2008-07-11 11:30,11,74.775,74.8,74.65,74.65,0
20080701|2008-07-11 12:00,11,74.7,74.7,74.5,74.675,0
20080701|2008-07-11 12:30,11,74.7,75,74.7,75,0
20080701|2008-07-11 13:00,11,75,75,74.85,74.9,0
20080701|2008-07-11 16:00,11,74.975,74.975,74.975,74.975,0
20080701|2008-07-14 09:00,14,74.95,74.95,74.7,74.825,0
20080701|2008-07-14 09:30,14,74.825,75.05,74.8,74.95,0
20080701|2008-07-14 10:00,14,75,75.025,74.9,74.9,0
20080701|2008-07-14 10:30,14,74.9,74.975,74.7,74.775,0
20080701|2008-07-14 11:00,14,74.7,74.75,74.65,74.75,0
20080701|2008-07-14 11:30,14,74.75,74.85,74.75,74.85,0
20080701|2008-07-14 12:00,14,74.85,74.85,74.85,74.85,0
20080701|2008-07-14 12:30,14,74.85,74.9,74.85,74.9,0
20080701|2008-07-14 13:00,14,74.8,74.8,74.8,74.8,0
20080701|2008-07-14 13:30,14,74.775,74.775,74.775,74.775,0
20080701|2008-07-14 14:00,14,74.8,74.85,74.8,74.8,0
20080701|2008-07-14 14:30,14,74.8,74.8,74.8,74.8,0
20080701|2008-07-14 15:00,14,74.7,74.7,74.7,74.7,0
20080701|2008-07-14 15:30,14,74.7,74.7,74.7,74.7,0
20080701|2008-07-14 16:00,14,74.8,74.8,74.8,74.8,0
20080701|2008-07-15 07:00,15,74.75,74.75,74.75,74.75,0
20080701|2008-07-15 08:00,15,74.7,74.7,74.7,74.7,0
20080701|2008-07-15 09:00,15,74.8,74.8,74.675,74.75,0
20080701|2008-07-15 09:30,15,74.7,74.7,74.6,74.625,0
20080701|2008-07-15 10:00,15,74.6,74.6,74.6,74.6,0
20080701|2008-07-15 10:30,15,74.6,74.675,74.6,74.675,0
20080701|2008-07-15 11:00,15,74.6,74.6,74.55,74.6,0
20080701|2008-07-15 11:30,15,74.625,74.65,74.55,74.55,0
20080701|2008-07-15 16:00,15,74.625,74.625,74.625,74.625,0
20080701|2008-07-17 16:00,17,74.52,74.52,74.52,74.52,0
20080801|2008-05-05 09:00,5,76.025,77.3,76.025,77.3,0
20080801|2008-05-05 09:30,5,77.3,77.375,76.85,76.95,0
20080801|2008-05-05 10:00,5,76.95,77.1,76.9,77.075,0
20080801|2008-05-05 10:30,5,77.1,77.1,76.8,76.8,0
20080801|2008-05-05 11:00,5,76.7,76.7,76.7,76.7,0
20080801|2008-05-05 11:30,5,76.8,77.05,76.8,77,0
20080801|2008-05-05 12:00,5,76.85,77,76.8,76.95,0
20080801|2008-05-05 12:30,5,77.05,77.1,76.95,76.95,0
20080801|2008-05-05 13:00,5,77.05,77.05,76.9,76.9,0
20080801|2008-05-05 13:30,5,76.9,76.9,76.9,76.9,0
20080801|2008-05-05 14:30,5,77.05,77.2,77.05,77.2,0
20080801|2008-05-05 15:00,5,77.3,77.3,77.3,77.3,0
20080801|2008-05-05 15:30,5,77.45,77.525,77.45,77.525,0
20080801|2008-05-05 16:00,5,77.05,77.05,77.05,77.05,0
20080801|2008-05-06 02:00,6,77.25,77.25,77.25,77.25,0
20080801|2008-05-06 03:30,6,77.25,77.25,77.25,77.25,0
20080801|2008-05-06 04:00,6,77.325,77.325,77.325,77.325,0
20080801|2008-05-06 06:30,6,77.45,77.45,77.45,77.45,0
20080801|2008-05-06 07:00,6,77.45,77.5,77.45,77.5,0
20080801|2008-05-06 07:30,6,77.65,77.65,77.65,77.65,0
20080801|2008-05-06 08:00,6,77.875,77.95,77.875,77.95,0
20080801|2008-05-06 08:30,6,77.675,77.95,77.675,77.9,0
20080801|2008-05-06 09:00,6,77.95,78.15,77.725,77.9,0
20080801|2008-05-06 09:30,6,77.9,77.975,77.75,77.95,0
20080801|2008-05-06 10:00,6,77.975,78.05,77.9,77.9,0
20080801|2008-05-06 10:30,6,78,78.05,77.775,77.975,0
20080801|2008-05-06 11:00,6,77.975,78.15,77.9,78.15,0
20080801|2008-05-06 11:30,6,78.05,78.2,78.05,78.125,0
20080801|2008-05-06 12:00,6,78.15,78.2,77.95,78.075,0
20080801|2008-05-06 12:30,6,78.1,78.225,77.725,77.725,0
20080801|2008-05-06 13:00,6,77.725,77.85,77.725,77.75,0
20080801|2008-05-06 13:30,6,77.75,77.9,77.75,77.8,0
20080801|2008-05-06 14:00,6,77.85,77.85,77.75,77.75,0
20080801|2008-05-06 14:30,6,77.75,77.925,77.75,77.925,0
20080801|2008-05-06 15:00,6,77.9,77.925,77.75,77.9,0
20080801|2008-05-06 15:30,6,77.925,77.925,77.925,77.925,0
20080801|2008-05-06 16:00,6,77.725,77.725,77.725,77.725,0
20080801|2008-05-06 17:00,7,77.725,77.725,77.725,77.725,0
20080801|2008-05-06 18:00,7,77.7,77.7,77.7,77.7,0
20080801|2008-05-06 18:30,7,77.7,77.7,77.7,77.7,0
20080801|2008-05-06 21:00,7,77.775,77.775,77.575,77.575,0
20080801|2008-05-07 04:30,7,78.025,78.025,78.025,78.025,0
20080801|2008-05-07 05:00,7,78,78,78,78,0
20080801|2008-05-07 06:00,7,78,78,78,78,0
20080801|2008-05-07 06:30,7,77.95,77.95,77.95,77.95,0
20080801|2008-05-07 07:00,7,78,78,78,78,0
20080801|2008-05-07 08:00,7,77.75,77.75,77.75,77.75,0
20080801|2008-05-07 08:30,7,77.95,78,77.85,77.85,0
20080801|2008-05-07 09:00,7,77.95,78,77.55,77.55,0
20080801|2008-05-07 09:30,7,77.55,77.7,77.55,77.675,0
20080801|2008-05-07 10:00,7,77.55,77.55,77.15,77.375,0
20080801|2008-05-07 10:30,7,77.55,78,77.475,77.725,0
20080801|2008-05-07 11:00,7,77.725,77.825,77.65,77.775,0
20080801|2008-05-07 11:30,7,77.825,77.85,77.65,77.65,0
20080801|2008-05-07 12:00,7,77.75,77.925,77.75,77.825,0
20080801|2008-05-07 12:30,7,77.85,78.125,77.75,78,0
20080801|2008-05-07 13:00,7,77.7,77.8,77.6,77.7,0
20080801|2008-05-07 13:30,7,77.9,77.9,77.75,77.9,0
20080801|2008-05-07 14:00,7,77.7,77.7,77.7,77.7,0
20080801|2008-05-07 14:30,7,78,78.025,78,78.025,0
20080801|2008-05-07 15:00,7,78.1,78.1,78.1,78.1,0
20080801|2008-05-07 15:30,7,78.2,78.25,78.175,78.175,0
20080801|2008-05-07 16:00,7,77.7,77.7,77.7,77.7,0
20080801|2008-05-07 21:00,8,78.35,78.35,78.35,78.35,0
20080801|2008-05-07 23:30,8,78.325,78.325,78.325,78.325,0
20080801|2008-05-08 02:30,8,78.35,78.35,78.35,78.35,0
20080801|2008-05-08 03:00,8,78.35,78.35,78.35,78.35,0
20080801|2008-05-08 03:30,8,78.35,78.35,78.35,78.35,0
20080801|2008-05-08 06:30,8,78.3,78.3,78.2,78.2,0
20080801|2008-05-08 07:00,8,78.3,78.3,78.3,78.3,0
20080801|2008-05-08 07:30,8,78.4,78.5,78.4,78.5,0
20080801|2008-05-08 08:00,8,78.45,78.6,78.45,78.6,0
20080801|2008-05-08 08:30,8,78.6,78.975,78.35,78.4,0
20080801|2008-05-08 09:00,8,78.4,78.55,78.2,78.4,0
20080801|2008-05-08 09:30,8,78.375,78.8,78.375,78.6,0
20080801|2008-05-08 10:00,8,78.55,78.575,78.35,78.575,0
20080801|2008-05-08 10:30,8,78.55,78.7,78.5,78.5,0
20080801|2008-05-08 11:00,8,78.6,78.7,78.45,78.625,0
20080801|2008-05-08 11:30,8,78.6,78.675,78.575,78.65,0
20080801|2008-05-08 12:00,8,78.675,78.725,78.6,78.725,0
20080801|2008-05-08 12:30,8,78.65,78.9,78.6,78.825,0
20080801|2008-05-08 13:00,8,78.75,78.95,78.75,78.95,0
20080801|2008-05-08 13:30,8,78.925,78.975,78.925,78.975,0
20080801|2008-05-08 14:00,8,78.975,79,78.975,79,0
20080801|2008-05-08 14:30,8,79,79,79,79,0
20080801|2008-05-08 15:00,8,78.9,78.9,78.7,78.7,0
20080801|2008-05-08 15:30,8,78.85,78.85,78.85,78.85,0
20080801|2008-05-08 16:00,8,78.85,78.85,78.85,78.85,0
20080801|2008-05-08 19:00,9,78.9,78.9,78.9,78.9,0
20080801|2008-05-08 20:30,9,78.85,78.85,78.85,78.85,0
20080801|2008-05-08 21:30,9,78.8,78.8,78.75,78.75,0
20080801|2008-05-09 01:00,9,78.9,78.9,78.9,78.9,0
20080801|2008-05-09 02:30,9,79,79,79,79,0
20080801|2008-05-09 04:30,9,79.05,79.05,79.05,79.05,0
20080801|2008-05-09 06:00,9,79.05,79.05,79.05,79.05,0
20080801|2008-05-09 07:30,9,79.05,79.25,79.05,79.25,0
20080801|2008-05-09 08:00,9,79.15,79.2,79.15,79.2,0
20080801|2008-05-09 08:30,9,79.025,79.25,79,79,0
20080801|2008-05-09 09:00,9,79,79,78.475,78.8,0
20080801|2008-05-09 09:30,9,78.7,78.8,78.65,78.725,0
20080801|2008-05-09 10:00,9,78.8,78.8,78.425,78.6,0
20080801|2008-05-09 10:30,9,78.7,78.7,78.525,78.65,0
20080801|2008-05-09 11:00,9,78.675,78.8,78.65,78.775,0
20080801|2008-05-09 11:30,9,78.9,79.275,78.9,79.25,0
20080801|2008-05-09 12:00,9,79.25,79.325,79.2,79.325,0
20080801|2008-05-09 12:30,9,79.225,79.225,78.95,78.95,0
20080801|2008-05-09 13:00,9,79,79.1,78.9,79.1,0
20080801|2008-05-09 16:00,9,79.1,79.1,79.1,79.1,0
20080801|2008-05-12 09:00,12,79.3,79.3,78.575,78.85,0
20080801|2008-05-12 09:30,12,78.775,78.9,78.6,78.6,0
20080801|2008-05-12 10:00,12,78.6,78.6,78,78,0
20080801|2008-05-12 10:30,12,77.95,78.175,77.8,77.975,0
20080801|2008-05-12 11:00,12,77.975,78.125,77.9,78.05,0
20080801|2008-05-12 11:30,12,78.1,78.25,77.725,77.725,0
20080801|2008-05-12 12:00,12,77.725,77.8,77.45,77.55,1
20080801|2008-05-12 12:30,12,77.55,78.325,77.5,77.9,0
20080801|2008-05-12 13:00,12,78.1,78.2,78.05,78.05,0
20080801|2008-05-12 13:30,12,78.05,78.5,78,78.475,0
20080801|2008-05-12 15:00,12,78.5,78.6,78.5,78.6,0
20080801|2008-05-12 15:30,12,78.575,78.65,78.575,78.65,0
20080801|2008-05-12 16:00,12,78.15,78.15,78.15,78.15,0
20080801|2008-05-12 17:00,13,78.7,78.7,78.25,78.25,0
20080801|2008-05-12 22:30,13,78.425,78.425,78.425,78.425,0
20080801|2008-05-13 02:00,13,78.55,78.55,78.55,78.55,0
20080801|2008-05-13 03:00,13,78.55,78.55,78.55,78.55,0
20080801|2008-05-13 03:30,13,78.55,78.55,78.55,78.55,0
20080801|2008-05-13 04:00,13,78.55,78.55,78.55,78.55,0
20080801|2008-05-13 05:30,13,78.55,78.55,78.55,78.55,0
20080801|2008-05-13 06:00,13,78.7,78.7,78.7,78.7,0
20080801|2008-05-13 06:30,13,78.75,78.825,78.7,78.7,0
20080801|2008-05-13 07:00,13,78.7,78.7,78.7,78.7,0
20080801|2008-05-13 07:30,13,78.575,78.575,78.5,78.5,0
20080801|2008-05-13 08:00,13,78.7,79,78.7,79,0
20080801|2008-05-13 08:30,13,78.95,79,78.925,78.925,0
20080801|2008-05-13 09:00,13,79,79,78.3,78.325,0
20080801|2008-05-13 09:30,13,78.45,78.6,78.275,78.525,0
20080801|2008-05-13 10:00,13,78.5,78.55,78.125,78.375,0
20080801|2008-05-13 10:30,13,78.375,78.5,78.35,78.4,0
20080801|2008-05-13 11:00,13,78.375,78.4,78.05,78.25,0
20080801|2008-05-13 11:30,13,78.25,78.375,77.875,78,0
20080801|2008-05-13 12:00,13,78.05,78.15,77.9,78,0
20080801|2008-05-13 12:30,13,78,78,77.625,77.65,0
20080801|2008-05-13 13:00,13,77.675,77.95,77.675,77.9,0
20080801|2008-05-13 13:30,13,77.8,78,77.8,78,0
20080801|2008-05-13 14:00,13,78,78,78,78,0
20080801|2008-05-13 14:30,13,77.9,77.9,77.9,77.9,0
20080801|2008-05-13 15:00,13,78,78,77.9,77.9,0
20080801|2008-05-13 15:30,13,77.9,77.9,77.9,77.9,0
20080801|2008-05-13 16:00,13,77.8,77.8,77.8,77.8,0
20080801|2008-05-13 17:00,14,77.8,77.85,77.8,77.85,0
20080801|2008-05-13 18:30,14,77.9,77.9,77.85,77.9,0
20080801|2008-05-13 19:00,14,77.9,77.9,77.8,77.85,0
20080801|2008-05-13 20:30,14,77.9,77.9,77.875,77.875,0
20080801|2008-05-14 00:00,14,77.9,77.9,77.9,77.9,0
20080801|2008-05-14 03:00,14,78,78,78,78,0
20080801|2008-05-14 06:00,14,78.075,78.075,78.075,78.075,0
20080801|2008-05-14 06:30,14,78.075,78.075,78.075,78.075,0
20080801|2008-05-14 07:30,14,78.05,78.05,77.975,77.975,0
20080801|2008-05-14 08:00,14,77.95,77.95,77.8,77.8,0
20080801|2008-05-14 08:30,14,77.85,77.975,77.85,77.925,0
20080801|2008-05-14 09:00,14,77.95,77.95,77,77.25,0
20080801|2008-05-14 09:30,14,77.25,77.4,77.05,77.3,0
20080801|2008-05-14 10:00,14,77.4,77.6,77.25,77.45,0
20080801|2008-05-14 10:30,14,77.5,77.5,77.125,77.125,0
20080801|2008-05-14 11:00,14,77.325,77.75,77.325,77.55,0
20080801|2008-05-14 11:30,14,77.6,77.65,77.4,77.4,0
20080801|2008-05-14 12:00,14,77.4,77.975,77.4,77.975,0
20080801|2008-05-14 12:30,14,77.8,78.025,77.6,77.8,0
20080801|2008-05-14 13:00,14,77.825,77.95,77.8,77.8,0
20080801|2008-05-14 13:30,14,77.875,77.925,77.875,77.925,0
20080801|2008-05-14 14:00,14,77.8,77.8,77.8,77.8,0
20080801|2008-05-14 15:00,14,77.925,78,77.8,77.8,0
20080801|2008-05-14 15:30,14,77.7,77.9,77.7,77.9,0
20080801|2008-05-14 16:00,14,77.95,77.95,77.95,77.95,0
20080801|2008-05-14 17:00,15,77.325,77.325,77.325,77.325,0
20080801|2008-05-14 17:30,15,77.825,77.825,77.325,77.325,0
20080801|2008-05-14 22:00,15,77.75,77.75,77.75,77.75,0
20080801|2008-05-15 02:30,15,77.7,77.7,77.7,77.7,0
20080801|2008-05-15 05:30,15,77.7,77.7,77.7,77.7,0
20080801|2008-05-15 07:00,15,77.775,77.775,77.625,77.65,0
20080801|2008-05-15 07:30,15,77.575,77.575,77.575,77.575,0
20080801|2008-05-15 08:00,15,77.75,77.8,77.75,77.8,0
20080801|2008-05-15 08:30,15,77.85,77.85,77.7,77.8,0
20080801|2008-05-15 09:00,15,77.65,77.65,77.1,77.4,0
20080801|2008-05-15 09:30,15,77.45,77.6,77.275,77.275,0
20080801|2008-05-15 10:00,15,77.25,77.3,77.1,77.275,0
20080801|2008-05-15 10:30,15,77.35,77.4,77.2,77.4,0
20080801|2008-05-15 11:00,15,77.3,77.3,76.75,77,0
20080801|2008-05-15 11:30,15,76.85,77.225,76.75,77.15,0
20080801|2008-05-15 12:00,15,77.15,77.225,76.75,76.8,0
20080801|2008-05-15 12:30,15,76.85,77.3,76.825,76.825,0
20080801|2008-05-15 13:00,15,76.825,77.025,76.8,76.95,0
20080801|2008-05-15 13:30,15,77.1,77.1,76.975,76.975,0
20080801|2008-05-15 14:00,15,77.05,77.05,77.05,77.05,0
20080801|2008-05-15 14:30,15,77.25,77.25,77.25,77.25,0
20080801|2008-05-15 15:00,15,77.25,77.25,77.25,77.25,0
20080801|2008-05-15 15:30,15,77.5,77.5,77.3,77.3,0
20080801|2008-05-15 16:00,15,77.05,77.05,77.05,77.05,0
20080801|2008-05-15 21:30,16,77.225,77.225,77.225,77.225,0
20080801|2008-05-16 05:00,16,77.15,77.15,77.15,77.15,0
20080801|2008-05-16 06:30,16,77.2,77.2,77.2,77.2,0
20080801|2008-05-16 07:00,16,77.4,77.4,77.35,77.35,0
20080801|2008-05-16 07:30,16,77.35,77.4,77.275,77.275,0
20080801|2008-05-16 08:00,16,77.4,77.5,77.225,77.3,0
20080801|2008-05-16 08:30,16,77.25,77.45,77.25,77.25,0
20080801|2008-05-16 09:00,16,77.45,77.775,77.275,77.4,0
20080801|2008-05-16 09:30,16,77.3,77.575,77.3,77.4,0
20080801|2008-05-16 10:00,16,77.5,77.55,77.225,77.25,0
20080801|2008-05-16 10:30,16,77.275,77.45,77.075,77.075,0
20080801|2008-05-16 11:00,16,76.8,77.125,76.775,76.975,0
20080801|2008-05-16 11:30,16,76.975,76.975,76.525,76.8,0
20080801|2008-05-16 12:00,16,76.8,76.85,76.65,76.725,0
20080801|2008-05-16 12:30,16,76.75,76.925,76.6,76.9,0
20080801|2008-05-16 13:00,16,76.925,77.3,76.7,77.05,0
20080801|2008-05-16 16:00,16,77.025,77.025,77.025,77.025,0
20080801|2008-05-19 09:00,19,76.775,76.8,76.5,76.8,0
20080801|2008-05-19 09:30,19,76.75,76.75,76.1,76.35,0
20080801|2008-05-19 10:00,19,76.375,76.4,76.3,76.325,0
20080801|2008-05-19 10:30,19,76.45,76.6,76.4,76.6,0
20080801|2008-05-19 11:00,19,76.5,76.625,76.45,76.55,0
20080801|2008-05-19 11:30,19,76.45,76.5,76.4,76.5,0
20080801|2008-05-19 12:00,19,76.5,76.55,76.4,76.45,0
20080801|2008-05-19 12:30,19,76.45,76.65,76.4,76.55,0
20080801|2008-05-19 13:00,19,76.5,76.75,76.5,76.55,0
20080801|2008-05-19 13:30,19,76.5,76.5,76.5,76.5,0
20080801|2008-05-19 14:00,19,76.5,76.55,76.5,76.55,0
20080801|2008-05-19 15:00,19,76.4,76.55,76.4,76.55,0
20080801|2008-05-19 15:30,19,76.5,76.5,76.5,76.5,0
20080801|2008-05-19 16:00,19,76.475,76.475,76.475,76.475,0
20080801|2008-05-20 09:00,20,76.55,76.75,76.55,76.6,0
20080801|2008-05-20 09:30,20,76.55,76.625,76.425,76.425,0
20080801|2008-05-20 10:00,20,76.425,76.55,76.425,76.5,0
20080801|2008-05-20 10:30,20,76.525,76.575,76.45,76.475,0
20080801|2008-05-20 11:00,20,76.45,76.7,76.375,76.7,0
20080801|2008-05-20 11:30,20,76.725,76.925,76.725,76.75,0
20080801|2008-05-20 12:00,20,76.725,76.75,76.6,76.65,0
20080801|2008-05-20 12:30,20,76.7,76.875,76.55,76.85,0
20080801|2008-05-20 13:00,20,76.85,76.95,76.825,76.925,0
20080801|2008-05-20 13:30,20,76.95,76.95,76.95,76.95,0
20080801|2008-05-20 14:00,20,76.975,76.975,76.825,76.825,0
20080801|2008-05-20 14:30,20,76.825,76.825,76.775,76.775,0
20080801|2008-05-20 16:00,20,76.95,76.95,76.95,76.95,0
20080801|2008-05-20 17:00,21,76.95,76.95,76.95,76.95,0
20080801|2008-05-20 18:00,21,76.95,77,76.95,77,0
20080801|2008-05-20 22:30,21,77,77.1,77,77.1,0
20080801|2008-05-21 06:00,21,77.1,77.1,77.1,77.1,0
20080801|2008-05-21 07:30,21,77,77,77,77,0
20080801|2008-05-21 08:00,21,77,77.1,77,77.1,0
20080801|2008-05-21 08:30,21,77.1,77.2,76.95,76.95,0
20080801|2008-05-21 09:00,21,76.95,77.2,76.575,76.625,0
20080801|2008-05-21 09:30,21,76.9,77.05,76.9,76.95,0
20080801|2008-05-21 10:00,21,77,77.2,76.975,77,0
20080801|2008-05-21 10:30,21,76.9,77.1,76.65,76.85,0
20080801|2008-05-21 11:00,21,76.9,77.1,76.9,77.1,0
20080801|2008-05-21 11:30,21,77,77.05,76.975,77.05,0
20080801|2008-05-21 12:00,21,77.05,77.1,77,77.1,0
20080801|2008-05-21 12:30,21,77.1,77.25,77.025,77.1,0
20080801|2008-05-21 13:00,21,77.175,77.25,77.1,77.225,0
20080801|2008-05-21 13:30,21,77.225,77.225,77.15,77.15,0
20080801|2008-05-21 14:00,21,77.25,77.25,77.15,77.15,0
20080801|2008-05-21 14:30,21,77.25,77.25,77.2,77.2,0
20080801|2008-05-21 15:00,21,77.25,77.25,77.175,77.175,0
20080801|2008-05-21 15:30,21,77.175,77.175,77.175,77.175,0
20080801|2008-05-21 16:00,21,77.25,77.25,77.25,77.25,0
20080801|2008-05-21 17:00,22,77.25,77.25,77.25,77.25,0
20080801|2008-05-21 19:30,22,77.175,77.3,77.15,77.3,0
20080801|2008-05-21 21:30,22,77.3,77.3,77.3,77.3,0
20080801|2008-05-21 22:30,22,77.15,77.15,77.15,77.15,0
20080801|2008-05-22 06:00,22,77.1,77.1,77.1,77.1,0
20080801|2008-05-22 06:30,22,77.35,77.35,77.35,77.35,0
20080801|2008-05-22 07:30,22,77.1,77.225,77.1,77.225,0
20080801|2008-05-22 08:00,22,77.25,77.25,77.25,77.25,0
20080801|2008-05-22 08:30,22,77.075,77.15,77.075,77.15,0
20080801|2008-05-22 09:00,22,77.15,77.15,76.5,76.725,0
20080801|2008-05-22 09:30,22,76.7,77.025,76.675,76.9,0
20080801|2008-05-22 10:00,22,76.9,76.925,76.75,76.85,0
20080801|2008-05-22 10:30,22,76.9,77.1,76.8,77.1,0
20080801|2008-05-22 11:00,22,77.1,77.1,77,77.05,0
20080801|2008-05-22 11:30,22,77.175,77.175,76.95,76.95,0
20080801|2008-05-22 12:00,22,76.95,77.175,76.95,77.025,0
20080801|2008-05-22 12:30,22,77.1,77.35,77.1,77.35,0
20080801|2008-05-22 13:00,22,77.15,77.2,77.15,77.2,0
20080801|2008-05-22 13:30,22,77.35,77.35,77.35,77.35,0
20080801|2008-05-22 14:30,22,77.25,77.3,77.25,77.3,0
20080801|2008-05-22 15:00,22,77.25,77.25,77.25,77.25,0
20080801|2008-05-22 16:00,22,77.2,77.2,77.2,77.2,0
20080801|2008-05-22 17:30,23,77.3,77.3,77.3,77.3,0
20080801|2008-05-22 23:00,23,77.325,77.35,77.325,77.35,0
20080801|2008-05-23 00:00,23,77.25,77.25,77.25,77.25,0
20080801|2008-05-23 05:00,23,77.25,77.25,77.25,77.25,0
20080801|2008-05-23 05:30,23,77.35,77.35,77.35,77.35,0
20080801|2008-05-23 06:00,23,77.4,77.4,77.4,77.4,0
20080801|2008-05-23 06:30,23,77.35,77.4,77.35,77.4,0
20080801|2008-05-23 07:00,23,77.4,77.475,77.4,77.475,0
20080801|2008-05-23 08:00,23,77.3,77.475,77.3,77.475,0
20080801|2008-05-23 08:30,23,77.25,77.25,77.225,77.225,0
20080801|2008-05-23 09:00,23,77.325,78.25,77.325,77.85,0
20080801|2008-05-23 09:30,23,77.875,77.925,77.75,77.825,0
20080801|2008-05-23 10:00,23,77.85,77.9,77.725,77.75,0
20080801|2008-05-23 10:30,23,77.8,77.875,77.75,77.85,0
20080801|2008-05-23 11:00,23,77.8,77.85,77.75,77.75,0
20080801|2008-05-23 11:30,23,77.725,77.85,77.725,77.825,0
20080801|2008-05-23 12:00,23,77.875,77.975,77.825,77.975,0
20080801|2008-05-23 12:30,23,78,78.075,77.875,78,0
20080801|2008-05-23 13:00,23,78,78.2,77.95,77.95,0
20080801|2008-05-23 16:00,23,78.3,78.3,78.3,78.3,0
20080801|2008-05-26 17:00,27,78.375,78.375,78.375,78.375,0
20080801|2008-05-26 19:00,27,78.4,78.4,78.4,78.4,0
20080801|2008-05-27 03:00,27,78.2,78.225,78.2,78.225,0
20080801|2008-05-27 07:00,27,78.15,78.15,78.15,78.15,0
20080801|2008-05-27 08:30,27,78.35,78.5,78.325,78.5,0
20080801|2008-05-27 09:00,27,78.45,78.5,76.75,77.2,0
20080801|2008-05-27 09:30,27,77.05,77.425,77.05,77.4,0
20080801|2008-05-27 10:00,27,77.425,77.6,77.175,77.175,0
20080801|2008-05-27 10:30,27,77.175,77.3,77.1,77.3,0
20080801|2008-05-27 11:00,27,77.175,77.3,77.1,77.275,0
20080801|2008-05-27 11:30,27,77.35,77.5,77.3,77.5,0
20080801|2008-05-27 12:00,27,77.475,77.475,77.4,77.4,0
20080801|2008-05-27 12:30,27,77.375,77.375,77.15,77.15,0
20080801|2008-05-27 13:00,27,77.3,77.4,77.25,77.4,0
20080801|2008-05-27 13:30,27,77.4,77.5,77.4,77.5,0
20080801|2008-05-27 14:00,27,77.4,77.4,77.4,77.4,0
20080801|2008-05-27 14:30,27,77.425,77.425,77.425,77.425,0
20080801|2008-05-27 15:00,27,77.4,77.5,77.4,77.5,0
20080801|2008-05-27 15:30,27,77.4,77.45,77.4,77.4,0
20080801|2008-05-27 16:00,27,77.35,77.35,77.35,77.35,0
20080801|2008-05-27 17:00,28,77.35,77.35,77.35,77.35,0
20080801|2008-05-27 18:30,28,77.05,77.05,77.025,77.025,0
20080801|2008-05-28 00:00,28,77.225,77.225,77.225,77.225,0
20080801|2008-05-28 04:00,28,77.325,77.325,77.325,77.325,0
20080801|2008-05-28 07:00,28,77.325,77.325,77.325,77.325,0
20080801|2008-05-28 07:30,28,77.325,77.5,77.3,77.5,0
20080801|2008-05-28 08:00,28,77.5,77.5,77.5,77.5,0
20080801|2008-05-28 08:30,28,77.5,77.5,77.2,77.2,0
20080801|2008-05-28 09:00,28,77.2,77.35,76.925,77.25,0
20080801|2008-05-28 09:30,28,77.25,77.275,76.9,77.025,0
20080801|2008-05-28 10:00,28,77,77.325,77,77.325,0
20080801|2008-05-28 10:30,28,77.35,77.45,77.25,77.25,0
20080801|2008-05-28 11:00,28,77.2,77.2,77,77.2,0
20080801|2008-05-28 11:30,28,77.25,77.25,77.15,77.175,0
20080801|2008-05-28 12:00,28,77.15,77.15,77.025,77.1,0
20080801|2008-05-28 12:30,28,77.1,77.35,77.075,77.075,0
20080801|2008-05-28 13:00,28,77.35,77.35,77.25,77.3,0
20080801|2008-05-28 13:30,28,77.3,77.35,77.3,77.35,0
20080801|2008-05-28 14:00,28,77.3,77.3,77.3,77.3,0
20080801|2008-05-28 14:30,28,77.35,77.4,77.35,77.4,0
20080801|2008-05-28 15:00,28,77.4,77.4,77.225,77.225,0
20080801|2008-05-28 15:30,28,77.225,77.225,77.2,77.2,0
20080801|2008-05-28 16:00,28,77.4,77.4,77.4,77.4,0
20080801|2008-05-28 17:00,29,77.05,77.05,77.05,77.05,0
20080801|2008-05-28 22:30,29,77.2,77.2,77.2,77.2,0
20080801|2008-05-29 04:00,29,77.275,77.275,77.275,77.275,0
20080801|2008-05-29 07:30,29,77.125,77.125,77.125,77.125,0
20080801|2008-05-29 08:00,29,77.1,77.1,77.1,77.1,0
20080801|2008-05-29 08:30,29,77.125,77.2,77.05,77.05,0
20080801|2008-05-29 09:00,29,77.15,77.4,76.5,77.35,1
20080801|2008-05-29 09:30,29,77.3,77.3,77.1,77.25,0
20080801|2008-05-29 10:00,29,77.25,78,77.25,77.7,0
20080801|2008-05-29 10:30,29,77.7,77.8,77.5,77.5,0
20080801|2008-05-29 11:00,29,77.5,77.6,77.45,77.45,0
20080801|2008-05-29 11:30,29,77.425,77.5,77.25,77.4,0
20080801|2008-05-29 12:00,29,77.45,77.5,77.15,77.25,0
20080801|2008-05-29 12:30,29,77.2,77.5,77.2,77.3,0
20080801|2008-05-29 13:00,29,77.3,77.4,77.25,77.4,0
20080801|2008-05-29 13:30,29,77.4,77.4,77.4,77.4,0
20080801|2008-05-29 14:00,29,77.2,77.2,77.2,77.2,0
20080801|2008-05-29 14:30,29,77.425,77.425,77.375,77.375,0
20080801|2008-05-29 15:30,29,77.5,77.5,77.5,77.5,0
20080801|2008-05-29 16:00,29,77.4,77.4,77.4,77.4,0
20080801|2008-05-29 20:00,30,77.3,77.3,77.3,77.3,0
20080801|2008-05-29 20:30,30,77.45,77.45,77.45,77.45,0
20080801|2008-05-29 21:00,30,77.45,77.45,77.45,77.45,0
20080801|2008-05-30 02:30,30,77.4,77.4,77.35,77.35,0
20080801|2008-05-30 06:00,30,77.625,77.65,77.625,77.65,0
20080801|2008-05-30 06:30,30,77.675,77.675,77.675,77.675,0
20080801|2008-05-30 07:30,30,77.675,77.675,77.675,77.675,0
20080801|2008-05-30 08:30,30,77.65,77.7,77.625,77.65,0
20080801|2008-05-30 09:00,30,77.7,78.25,77.55,78.125,0
20080801|2008-05-30 09:30,30,78.175,78.325,78.1,78.2,0
20080801|2008-05-30 10:00,30,78.2,78.8,78.2,78.775,0
20080801|2008-05-30 10:30,30,78.65,78.7,78.425,78.625,0
20080801|2008-05-30 11:00,30,78.7,78.85,78.35,78.4,0
20080801|2008-05-30 11:30,30,78.4,78.5,78.2,78.25,0
20080801|2008-05-30 12:00,30,78.35,78.575,78.3,78.3,0
20080801|2008-05-30 12:30,30,78.25,78.85,78.25,78.475,0
20080801|2008-05-30 13:00,30,78.5,78.85,78.5,78.75,0
20080801|2008-05-30 16:00,30,78.975,78.975,78.975,78.975,0
20080801|2008-06-02 09:00,2,79,79.1,76.75,77.25,3
20080801|2008-06-02 09:30,2,77.425,77.6,77.2,77.5,0
20080801|2008-06-02 10:00,2,77.55,77.825,77.55,77.7,0
20080801|2008-06-02 10:30,2,77.65,77.65,77.45,77.525,0
20080801|2008-06-02 11:00,2,77.55,77.575,77.325,77.375,0
20080801|2008-06-02 11:30,2,77.4,77.475,77.35,77.425,0
20080801|2008-06-02 12:00,2,77.4,77.425,77.35,77.35,0
20080801|2008-06-02 12:30,2,77.35,77.35,76.95,77.075,0
20080801|2008-06-02 13:00,2,77.1,77.4,77,77.35,0
20080801|2008-06-02 13:30,2,77.4,77.4,77.375,77.375,0
20080801|2008-06-02 14:30,2,77.45,77.475,77.45,77.475,0
20080801|2008-06-02 15:00,2,77.4,77.5,77.225,77.225,0
20080801|2008-06-02 15:30,2,77.1,77.1,77,77.075,0
20080801|2008-06-02 16:00,2,77.375,77.375,77.375,77.375,0
20080801|2008-06-02 17:00,3,76.975,76.975,76.975,76.975,0
20080801|2008-06-02 18:00,3,77.45,77.45,77.025,77.025,0
20080801|2008-06-02 18:30,3,77.15,77.15,77.1,77.1,0
20080801|2008-06-02 19:00,3,77.1,77.1,77.1,77.1,0
20080801|2008-06-02 20:00,3,77.05,77.05,76.925,77,0
20080801|2008-06-02 21:00,3,77.1,77.1,77.1,77.1,0
20080801|2008-06-03 02:30,3,77.2,77.2,77.2,77.2,0
20080801|2008-06-03 06:30,3,77.1,77.1,77.1,77.1,0
20080801|2008-06-03 07:00,3,77.1,77.1,77.1,77.1,0
20080801|2008-06-03 07:30,3,77.1,77.125,77.05,77.05,0
20080801|2008-06-03 08:00,3,77.025,77.05,76.8,76.8,0
20080801|2008-06-03 08:30,3,76.85,76.95,76.775,76.875,0
20080801|2008-06-03 09:00,3,76.775,77,76.575,76.725,0
20080801|2008-06-03 09:30,3,76.75,76.875,76.6,76.875,0
20080801|2008-06-03 10:00,3,76.8,76.8,76.5,76.65,0
20080801|2008-06-03 10:30,3,76.7,76.9,76.7,76.8,0
20080801|2008-06-03 11:00,3,76.8,76.825,76.75,76.825,0
20080801|2008-06-03 11:30,3,76.85,76.9,76.775,76.85,0
20080801|2008-06-03 12:00,3,76.85,77.2,76.85,76.925,0
20080801|2008-06-03 12:30,3,76.9,77.2,76.825,77.2,0
20080801|2008-06-03 13:00,3,77.275,77.375,77.175,77.325,0
20080801|2008-06-03 13:30,3,77.4,77.5,77.4,77.5,0
20080801|2008-06-03 14:00,3,77.5,77.5,77.4,77.4,0
20080801|2008-06-03 15:00,3,77.325,77.325,76.9,76.95,0
20080801|2008-06-03 15:30,3,77,77,76.8,76.8,0
20080801|2008-06-03 16:00,3,77.35,77.35,77.35,77.35,0
20080801|2008-06-03 17:00,4,76.8,76.8,76.425,76.425,0
20080801|2008-06-03 18:30,4,76.85,76.85,76.85,76.85,0
20080801|2008-06-03 19:30,4,76.775,76.775,76.775,76.775,0
20080801|2008-06-04 00:30,4,76.8,76.8,76.8,76.8,0
20080801|2008-06-04 01:30,4,76.775,76.775,76.775,76.775,0
20080801|2008-06-04 02:30,4,76.75,76.75,76.75,76.75,0
20080801|2008-06-04 03:00,4,76.8,76.8,76.8,76.8,0
20080801|2008-06-04 05:00,4,76.7,76.8,76.7,76.8,0
20080801|2008-06-04 06:30,4,76.8,76.8,76.8,76.8,0
20080801|2008-06-04 07:00,4,76.8,76.825,76.8,76.825,0
20080801|2008-06-04 07:30,4,76.85,76.85,76.8,76.8,0
20080801|2008-06-04 08:00,4,76.8,76.8,76.775,76.775,0
20080801|2008-06-04 08:30,4,76.825,76.825,76.6,76.625,0
20080801|2008-06-04 09:00,4,76.625,76.75,76.05,76.2,0
20080801|2008-06-04 09:30,4,76.25,76.3,76.075,76.2,0
20080801|2008-06-04 10:00,4,76.25,76.25,76.05,76.05,0
20080801|2008-06-04 10:30,4,76.125,76.275,76.1,76.275,0
20080801|2008-06-04 11:00,4,76.275,76.3,76.2,76.225,0
20080801|2008-06-04 11:30,4,76.225,76.25,76.05,76.125,0
20080801|2008-06-04 12:00,4,76.15,76.375,76.15,76.3,0
20080801|2008-06-04 12:30,4,76.35,76.8,76.3,76.7,0
20080801|2008-06-04 13:00,4,76.675,76.95,76.65,76.7,0
20080801|2008-06-04 13:30,4,76.8,77,76.8,76.95,0
20080801|2008-06-04 14:00,4,76.95,76.95,76.95,76.95,0
20080801|2008-06-04 14:30,4,76.825,76.825,76.825,76.825,0
20080801|2008-06-04 15:00,4,76.825,76.925,76.825,76.925,0
20080801|2008-06-04 15:30,4,76.85,77,76.8,77,0
20080801|2008-06-04 16:00,4,76.875,76.875,76.875,76.875,0
20080801|2008-06-04 17:00,5,76.85,76.85,76.85,76.85,0
20080801|2008-06-04 17:30,5,77.05,77.4,77,77.375,0
20080801|2008-06-04 18:00,5,77.35,77.4,77.1,77.1,0
20080801|2008-06-04 20:00,5,77.125,77.125,76.975,76.975,0
20080801|2008-06-04 22:30,5,77.15,77.15,77.15,77.15,0
20080801|2008-06-04 23:00,5,77.2,77.375,77.2,77.375,0
20080801|2008-06-05 00:00,5,77.4,77.4,77.4,77.4,0
20080801|2008-06-05 00:30,5,77.4,77.475,77.4,77.475,0
20080801|2008-06-05 01:00,5,77.475,77.5,77.475,77.5,0
20080801|2008-06-05 03:00,5,77.3,77.3,77.3,77.3,0
20080801|2008-06-05 05:00,5,77.3,77.3,77.3,77.3,0
20080801|2008-06-05 05:30,5,77.3,77.3,77.3,77.3,0
20080801|2008-06-05 06:30,5,77.3,77.3,77.3,77.3,0
20080801|2008-06-05 07:00,5,77.3,77.375,77.3,77.375,0
20080801|2008-06-05 07:30,5,77.45,77.45,77.45,77.45,0
20080801|2008-06-05 08:00,5,77.275,77.275,77,77,0
20080801|2008-06-05 08:30,5,77.05,77.125,76.95,77.125,0
20080801|2008-06-05 09:00,5,77.125,77.75,76.9,77.65,3
20080801|2008-06-05 09:30,5,77.7,77.7,77.25,77.375,0
20080801|2008-06-05 10:00,5,77.3,77.425,77.2,77.225,0
20080801|2008-06-05 10:30,5,77.3,77.5,77.1,77.2,0
20080801|2008-06-05 11:00,5,77.175,77.4,77.075,77.25,0
20080801|2008-06-05 11:30,5,77.4,77.45,77.275,77.275,0
20080801|2008-06-05 12:00,5,77.4,77.425,77.275,77.275,0
20080801|2008-06-05 12:30,5,77.275,77.325,76.95,77.1,0
20080801|2008-06-05 13:00,5,77,77.25,77,77.05,0
20080801|2008-06-05 13:30,5,77.15,77.15,77.15,77.15,0
20080801|2008-06-05 14:00,5,77.1,77.1,77.1,77.1,0
20080801|2008-06-05 14:30,5,77.15,77.15,77.15,77.15,0
20080801|2008-06-05 15:00,5,77.25,77.25,77,77,0
20080801|2008-06-05 15:30,5,77,77,77,77,0
20080801|2008-06-05 16:00,5,77.125,77.125,77.125,77.125,0
20080801|2008-06-05 17:00,6,77.25,77.25,76.225,76.575,0
20080801|2008-06-05 17:30,6,76.75,76.75,76.5,76.5,0
20080801|2008-06-05 18:30,6,76.65,76.65,76.65,76.65,0
20080801|2008-06-05 19:00,6,76.75,76.8,76.75,76.8,0
20080801|2008-06-05 22:30,6,76.75,76.85,76.75,76.85,0
20080801|2008-06-05 23:00,6,76.75,76.8,76.75,76.8,0
20080801|2008-06-05 23:30,6,76.75,76.75,76.75,76.75,0
20080801|2008-06-06 01:00,6,76.8,76.825,76.8,76.825,0
20080801|2008-06-06 04:00,6,76.925,76.925,76.925,76.925,0
20080801|2008-06-06 05:00,6,76.725,76.725,76.725,76.725,0
20080801|2008-06-06 05:30,6,76.925,76.925,76.925,76.925,0
20080801|2008-06-06 06:30,6,76.95,77.1,76.95,77.1,0
20080801|2008-06-06 07:30,6,77.125,77.25,77.125,77.175,0
20080801|2008-06-06 08:00,6,77.2,77.2,76.875,76.875,0
20080801|2008-06-06 08:30,6,77.325,77.35,77,77.175,0
20080801|2008-06-06 09:00,6,77.075,77.225,76.85,77.225,0
20080801|2008-06-06 09:30,6,77.25,77.7,77.25,77.425,0
20080801|2008-06-06 10:00,6,77.425,77.475,77.25,77.25,0
20080801|2008-06-06 10:30,6,77.3,77.425,77.3,77.425,0
20080801|2008-06-06 11:00,6,77.425,77.425,77.2,77.3,0
20080801|2008-06-06 11:30,6,77.25,77.325,77.125,77.225,0
20080801|2008-06-06 12:00,6,77.25,77.3,77.15,77.2,0
20080801|2008-06-06 12:30,6,77.125,77.25,75.475,76.375,1
20080801|2008-06-06 13:00,6,76.5,76.8,76.375,76.575,0
20080801|2008-06-06 16:00,6,76.725,76.725,76.725,76.725,0
20080801|2008-06-09 09:00,9,76.25,76.6,75.5,75.85,1
20080801|2008-06-09 09:30,9,75.85,76,75.8,75.95,0
20080801|2008-06-09 10:00,9,75.8,75.8,75.6,75.675,0
20080801|2008-06-09 10:30,9,75.65,75.65,75.475,75.65,0
20080801|2008-06-09 11:00,9,75.55,75.8,75.55,75.725,0
20080801|2008-06-09 11:30,9,75.7,75.85,75.65,75.65,0
20080801|2008-06-09 12:00,9,75.625,75.625,75.35,75.4,0
20080801|2008-06-09 12:30,9,75.4,75.75,74.75,75.05,2
20080801|2008-06-09 13:00,9,75.15,75.15,74.65,74.8,0
20080801|2008-06-09 13:30,9,74.8,75.05,74.8,74.9,0
20080801|2008-06-09 14:00,9,74.9,75.075,74.875,75.075,0
20080801|2008-06-09 14:30,9,75,75,75,75,0
20080801|2008-06-09 15:00,9,75.1,75.15,75.1,75.1,0
20080801|2008-06-09 15:30,9,75.05,75.1,74.95,75.05,0
20080801|2008-06-09 16:00,9,74.75,74.75,74.75,74.75,0
20080801|2008-06-09 17:30,10,75,75.35,75,75.35,0
20080801|2008-06-09 18:00,10,74.975,74.975,74.95,74.95,0
20080801|2008-06-09 20:00,10,74.925,74.925,74.925,74.925,0
20080801|2008-06-09 20:30,10,74.975,74.975,74.975,74.975,0
20080801|2008-06-09 22:30,10,75,75,75,75,0
20080801|2008-06-10 01:00,10,74.975,75.075,74.975,75.075,0
20080801|2008-06-10 05:00,10,75.1,75.1,75.025,75.025,0
20080801|2008-06-10 05:30,10,74.85,74.85,74.85,74.85,0
20080801|2008-06-10 06:00,10,74.75,74.75,74.725,74.725,0
20080801|2008-06-10 06:30,10,74.85,74.9,74.825,74.9,0
20080801|2008-06-10 07:00,10,74.775,74.775,74.75,74.775,0
20080801|2008-06-10 07:30,10,74.875,74.875,74.875,74.875,0
20080801|2008-06-10 08:00,10,74.9,75.2,74.7,74.7,0
20080801|2008-06-10 08:30,10,74.75,74.925,74.75,74.925,0
20080801|2008-06-10 09:00,10,74.825,75.125,74.5,74.65,0
20080801|2008-06-10 09:30,10,74.625,74.9,74.6,74.9,0
20080801|2008-06-10 10:00,10,74.95,75,74.85,74.875,0
20080801|2008-06-10 10:30,10,74.875,74.95,74.75,74.85,0
20080801|2008-06-10 11:00,10,74.9,75.2,74.875,75.2,0
20080801|2008-06-10 11:30,10,75.075,75.2,74.95,74.95,0
20080801|2008-06-10 12:00,10,74.95,75,74.75,74.85,0
20080801|2008-06-10 12:30,10,74.8,75,74.5,74.6,0
20080801|2008-06-10 13:00,10,74.6,74.625,74.4,74.55,1
20080801|2008-06-10 13:30,10,74.475,74.5,74.45,74.45,0
20080801|2008-06-10 14:00,10,74.45,74.5,74.45,74.5,0
20080801|2008-06-10 14:30,10,74.5,74.55,74.425,74.425,0
20080801|2008-06-10 15:00,10,74.45,74.45,74.25,74.25,0
20080801|2008-06-10 15:30,10,74.3,74.3,74.25,74.25,0
20080801|2008-06-10 16:00,10,74.6,74.6,74.6,74.6,0
20080801|2008-06-10 17:00,11,74.45,74.45,74.45,74.45,0
20080801|2008-06-10 17:30,11,74.25,74.45,74.25,74.45,0
20080801|2008-06-10 18:00,11,74.25,74.45,74.25,74.45,0
20080801|2008-06-10 19:30,11,74.25,74.25,74.25,74.25,0
20080801|2008-06-10 23:00,11,74.25,74.25,74.25,74.25,0
20080801|2008-06-11 03:30,11,74.2,74.2,74.2,74.2,0
20080801|2008-06-11 04:00,11,74.2,74.2,74.2,74.2,0
20080801|2008-06-11 05:30,11,74.275,74.275,74.275,74.275,0
20080801|2008-06-11 06:00,11,74.3,74.3,74.3,74.3,0
20080801|2008-06-11 07:00,11,74.35,74.35,74.325,74.325,0
20080801|2008-06-11 07:30,11,74.4,74.4,74.4,74.4,0
20080801|2008-06-11 08:00,11,74.4,74.425,74.325,74.35,0
20080801|2008-06-11 08:30,11,74.35,74.375,74.175,74.3,0
20080801|2008-06-11 09:00,11,74.25,74.25,73.95,74.075,0
20080801|2008-06-11 09:30,11,74.075,74.275,73.9,74.15,0
20080801|2008-06-11 10:00,11,74.125,74.425,74.125,74.4,0
20080801|2008-06-11 10:30,11,74.3,74.45,74.225,74.4,0
20080801|2008-06-11 11:00,11,74.4,74.775,74.4,74.7,0
20080801|2008-06-11 11:30,11,74.775,75.1,74.65,74.95,0
20080801|2008-06-11 12:00,11,74.8,75.4,74.8,75.125,0
20080801|2008-06-11 12:30,11,75.2,75.4,74.9,74.95,0
20080801|2008-06-11 13:00,11,75,75,74.65,74.65,1
20080801|2008-06-11 13:30,11,74.65,74.65,74.5,74.5,0
20080801|2008-06-11 14:00,11,74.55,74.6,74.375,74.4,0
20080801|2008-06-11 14:30,11,74.4,74.6,74.375,74.6,0
20080801|2008-06-11 15:00,11,74.35,74.45,74.25,74.25,0
20080801|2008-06-11 15:30,11,74.2,74.4,74.2,74.2,0
20080801|2008-06-11 16:00,11,74.6,74.6,74.6,74.6,0
20080801|2008-06-11 17:30,12,74.4,74.4,74.4,74.4,0
20080801|2008-06-11 18:00,12,74.5,74.525,74.35,74.35,0
20080801|2008-06-11 19:00,12,74.2,74.2,74.2,74.2,0
20080801|2008-06-11 20:30,12,74.4,74.4,74.4,74.4,0
20080801|2008-06-11 21:30,12,74.2,74.2,74.2,74.2,0
20080801|2008-06-11 22:30,12,74.2,74.2,74.2,74.2,0
20080801|2008-06-12 02:30,12,74.2,74.2,74.2,74.2,0
20080801|2008-06-12 05:00,12,74.3,74.3,74.2,74.2,0
20080801|2008-06-12 05:30,12,74.2,74.2,74.2,74.2,0
20080801|2008-06-12 07:30,12,74.4,74.4,74.15,74.15,0
20080801|2008-06-12 08:00,12,74.15,74.4,74.15,74.4,0
20080801|2008-06-12 08:30,12,74.4,74.4,74.2,74.3,0
20080801|2008-06-12 09:00,12,74.3,74.35,74.05,74.2,1
20080801|2008-06-12 09:30,12,74.25,74.4,74.15,74.4,0
20080801|2008-06-12 10:00,12,74.375,74.5,74.3,74.5,0
20080801|2008-06-12 10:30,12,74.5,74.65,74.475,74.525,0
20080801|2008-06-12 11:00,12,74.525,74.7,74.325,74.375,0
20080801|2008-06-12 11:30,12,74.4,74.5,74.175,74.2,0
20080801|2008-06-12 12:00,12,74.225,74.35,74.175,74.275,0
20080801|2008-06-12 12:30,12,74.2,74.25,73.95,74.025,0
20080801|2008-06-12 13:00,12,74.05,74.3,73.975,74.25,1
20080801|2008-06-12 13:30,12,74.3,74.35,74.3,74.35,0
20080801|2008-06-12 14:00,12,74.175,74.275,74.175,74.275,0
20080801|2008-06-12 14:30,12,74.35,74.525,74.35,74.525,0
20080801|2008-06-12 15:00,12,74.425,74.8,74.35,74.475,0
20080801|2008-06-12 15:30,12,74.35,74.65,74.35,74.5,0
20080801|2008-06-12 16:00,12,74.1,74.1,74.1,74.1,0
20080801|2008-06-12 17:30,13,74.675,74.675,74.5,74.5,0
20080801|2008-06-12 19:30,13,74.6,74.65,74.6,74.65,0
20080801|2008-06-12 23:30,13,74.75,74.8,74.75,74.8,0
20080801|2008-06-13 05:00,13,74.55,74.55,74.55,74.55,0
20080801|2008-06-13 06:30,13,74.575,74.575,74.575,74.575,0
20080801|2008-06-13 07:00,13,74.7,74.7,74.7,74.7,0
20080801|2008-06-13 07:30,13,74.8,74.9,74.7,74.9,0
20080801|2008-06-13 08:00,13,74.875,74.875,74.55,74.55,0
20080801|2008-06-13 08:30,13,74.55,74.85,74.55,74.75,0
20080801|2008-06-13 09:00,13,74.8,75.625,74.7,75.45,0
20080801|2008-06-13 09:30,13,75.425,75.45,74.875,75,0
20080801|2008-06-13 10:00,13,75,75.1,74.95,75.1,0
20080801|2008-06-13 10:30,13,75.1,75.225,75.05,75.2,0
20080801|2008-06-13 11:00,13,75.175,75.275,75.075,75.1,0
20080801|2008-06-13 11:30,13,75.1,75.3,75.1,75.3,0
20080801|2008-06-13 12:00,13,75.2,75.325,75.05,75.2,0
20080801|2008-06-13 12:30,13,75.2,75.2,74.85,75,0
20080801|2008-06-13 13:00,13,74.95,75.05,74.825,74.825,1
20080801|2008-06-13 16:00,13,75.15,75.15,75.15,75.15,0
20080801|2008-06-16 09:00,16,75.1,75.8,74.65,75.35,1
20080801|2008-06-16 09:30,16,75.325,75.35,74.425,74.825,1
20080801|2008-06-16 10:00,16,74.825,74.95,74.625,74.95,0
20080801|2008-06-16 10:30,16,74.95,75.05,74.825,74.95,0
20080801|2008-06-16 11:00,16,74.975,75.15,74.95,75.075,0
20080801|2008-06-16 11:30,16,75.05,75.05,74.7,74.75,0
20080801|2008-06-16 12:00,16,74.75,74.85,74.675,74.725,0
20080801|2008-06-16 12:30,16,74.75,75.025,74.575,74.875,0
20080801|2008-06-16 13:00,16,74.825,74.85,74.6,74.65,0
20080801|2008-06-16 13:30,16,74.7,74.75,74.65,74.65,0
20080801|2008-06-16 14:00,16,74.65,74.75,74.65,74.75,0
20080801|2008-06-16 14:30,16,74.775,74.825,74.725,74.8,0
20080801|2008-06-16 15:00,16,74.85,75.2,74.85,75.2,0
20080801|2008-06-16 15:30,16,75.2,75.5,74.975,74.975,0
20080801|2008-06-16 17:00,17,75.25,75.25,75.25,75.25,0
20080801|2008-06-16 17:30,17,75.35,75.65,75.35,75.65,0
20080801|2008-06-16 18:00,17,75.6,75.6,75.6,75.6,0
20080801|2008-06-16 18:30,17,75.25,75.575,75.25,75.575,0
20080801|2008-06-16 19:00,17,75.5,75.5,75.45,75.45,0
20080801|2008-06-16 20:00,17,75.55,75.625,75.55,75.625,0
20080801|2008-06-16 21:00,17,75.65,75.65,75.6,75.6,0
20080801|2008-06-16 21:30,17,75.65,75.7,75.625,75.675,0
20080801|2008-06-16 22:00,17,75.625,75.65,75.625,75.625,0
20080801|2008-06-16 22:30,17,75.625,75.625,75.625,75.625,0
20080801|2008-06-16 23:00,17,75.625,75.65,75.625,75.65,0
20080801|2008-06-17 02:00,17,75.7,76,75.7,76,0
20080801|2008-06-17 03:00,17,75.85,75.85,75.85,75.85,0
20080801|2008-06-17 04:00,17,75.8,75.85,75.8,75.85,0
20080801|2008-06-17 04:30,17,75.875,75.875,75.85,75.85,0
20080801|2008-06-17 05:00,17,75.775,75.775,75.775,75.775,0
20080801|2008-06-17 05:30,17,75.75,75.875,75.7,75.7,0
20080801|2008-06-17 06:00,17,75.7,75.95,75.7,75.8,0
20080801|2008-06-17 06:30,17,75.8,75.8,75.8,75.8,0
20080801|2008-06-17 07:30,17,75.65,75.725,75.65,75.725,0
20080801|2008-06-17 08:00,17,75.775,75.85,75.625,75.75,0
20080801|2008-06-17 08:30,17,75.85,75.95,75.6,75.6,0
20080801|2008-06-17 09:00,17,75.65,75.725,75.3,75.625,1
20080801|2008-06-17 09:30,17,75.65,75.85,75.575,75.75,0
20080801|2008-06-17 10:00,17,75.8,75.85,75.7,75.85,0
20080801|2008-06-17 10:30,17,75.8,75.925,75.8,75.825,0
20080801|2008-06-17 11:00,17,75.825,76,75.75,75.8,0
20080801|2008-06-17 11:30,17,75.775,75.975,75.725,75.95,0
20080801|2008-06-17 12:00,17,75.975,76.45,75.9,76.125,0
20080801|2008-06-17 12:30,17,76.1,76.3,75.925,76.1,0
20080801|2008-06-17 13:00,17,76.05,76.225,76,76.1,0
20080801|2008-06-17 13:30,17,76.25,76.3,76.25,76.25,0
20080801|2008-06-17 14:00,17,76.2,76.2,76.2,76.2,0
20080801|2008-06-17 14:30,17,76.3,76.3,76.2,76.2,0
20080801|2008-06-17 15:00,17,76.175,76.2,76.175,76.2,0
20080801|2008-06-17 15:30,17,76.15,76.15,76.15,76.15,0
20080801|2008-06-17 17:00,18,76,76.5,76,76.15,0
20080801|2008-06-17 18:00,18,76.3,76.3,76.3,76.3,0
20080801|2008-06-17 18:30,18,76.2,76.2,76.15,76.15,0
20080801|2008-06-17 19:30,18,76.15,76.15,76.15,76.15,0
20080801|2008-06-17 20:00,18,76.15,76.15,76.05,76.05,0
20080801|2008-06-17 20:30,18,76.05,76.05,76.05,76.05,0
20080801|2008-06-17 22:00,18,76.025,76.025,76.025,76.025,0
20080801|2008-06-17 22:30,18,76.025,76.025,76.025,76.025,0
20080801|2008-06-17 23:00,18,76,76.075,76,76.075,0
20080801|2008-06-17 23:30,18,76,76,75.9,75.9,0
20080801|2008-06-18 01:00,18,76,76,76,76,0
20080801|2008-06-18 02:00,18,76,76,76,76,0
20080801|2008-06-18 03:00,18,75.975,75.975,75.975,75.975,0
20080801|2008-06-18 03:30,18,76,76,76,76,0
20080801|2008-06-18 04:00,18,76,76,76,76,0
20080801|2008-06-18 05:00,18,75.975,75.975,75.9,75.9,0
20080801|2008-06-18 05:30,18,75.925,76,75.9,76,0
20080801|2008-06-18 06:30,18,76.15,76.15,75.975,75.975,0
20080801|2008-06-18 07:00,18,76.1,76.1,76.1,76.1,0
20080801|2008-06-18 07:30,18,76.15,76.15,76.05,76.15,0
20080801|2008-06-18 08:00,18,76.2,76.25,76.075,76.25,0
20080801|2008-06-18 08:30,18,76.3,76.425,76.175,76.4,0
20080801|2008-06-18 09:00,18,76.475,76.7,76.15,76.3,0
20080801|2008-06-18 09:30,18,76.275,76.325,75.85,75.95,0
20080801|2008-06-18 10:00,18,75.925,75.95,75.8,75.85,0
20080801|2008-06-18 10:30,18,75.85,76.075,75.7,76,0
20080801|2008-06-18 11:00,18,76.025,76.025,75.725,75.8,0
20080801|2008-06-18 11:30,18,75.825,75.95,75.65,75.95,0
20080801|2008-06-18 12:00,18,75.9,76.1,75.9,75.975,0
20080801|2008-06-18 12:30,18,75.975,76.225,75.975,76.025,0
20080801|2008-06-18 13:00,18,76.05,76.25,76,76.25,0
20080801|2008-06-18 13:30,18,76.3,76.3,76.3,76.3,0
20080801|2008-06-18 14:00,18,76.25,76.25,76.25,76.25,0
20080801|2008-06-18 14:30,18,76.125,76.475,76.125,76.475,0
20080801|2008-06-18 15:00,18,76.475,76.5,76.475,76.475,0
20080801|2008-06-18 16:00,18,76.075,76.075,76.075,76.075,0
20080801|2008-06-18 17:00,19,76.4,76.4,76.075,76.075,0
20080801|2008-06-18 19:00,19,76.375,76.375,76.375,76.375,0
20080801|2008-06-18 19:30,19,76.15,76.15,76.15,76.15,0
20080801|2008-06-18 22:00,19,76.15,76.15,76.15,76.15,0
20080801|2008-06-19 05:00,19,76.375,76.4,76.375,76.4,0
20080801|2008-06-19 05:30,19,76.3,76.35,76.3,76.35,0
20080801|2008-06-19 06:00,19,76.35,76.35,76.35,76.35,0
20080801|2008-06-19 06:30,19,76.375,76.375,76.375,76.375,0
20080801|2008-06-19 07:00,19,76.325,76.325,76.175,76.175,0
20080801|2008-06-19 07:30,19,76.2,76.475,76.15,76.425,0
20080801|2008-06-19 08:00,19,76.35,76.65,76.35,76.525,0
20080801|2008-06-19 08:30,19,76.65,76.7,76.5,76.65,0
20080801|2008-06-19 09:00,19,76.675,76.875,76.35,76.35,2
20080801|2008-06-19 09:30,19,76.375,76.6,76.25,76.55,0
20080801|2008-06-19 10:00,19,76.55,76.925,76.5,76.825,0
20080801|2008-06-19 10:30,19,76.775,76.8,76.6,76.75,0
20080801|2008-06-19 11:00,19,76.8,76.85,76.75,76.775,0
20080801|2008-06-19 11:30,19,76.775,76.8,76.55,76.6,0
20080801|2008-06-19 12:00,19,76.575,76.575,75.35,75.575,0
20080801|2008-06-19 12:30,19,75.625,75.65,74.9,75.4,3
20080801|2008-06-19 13:00,19,75.375,75.6,75.375,75.6,0
20080801|2008-06-19 13:30,19,75.6,75.725,75.6,75.725,0
20080801|2008-06-19 14:00,19,75.65,75.8,75.65,75.8,0
20080801|2008-06-19 14:30,19,75.6,75.6,75.6,75.6,0
20080801|2008-06-19 15:00,19,75.6,76.25,75.6,76.25,0
20080801|2008-06-19 15:30,19,76.1,76.25,75.45,75.45,0
20080801|2008-06-19 17:00,20,76.05,76.225,76.05,76.225,0
20080801|2008-06-19 17:30,20,76.125,76.125,76.125,76.125,0
20080801|2008-06-19 18:00,20,76.175,76.3,76.15,76.2,0
20080801|2008-06-19 18:30,20,76.1,76.1,76.1,76.1,0
20080801|2008-06-19 19:30,20,76.175,76.25,76.175,76.25,0
20080801|2008-06-19 20:00,20,76.25,76.275,76.05,76.275,0
20080801|2008-06-19 20:30,20,76.25,76.25,76,76.05,0
20080801|2008-06-19 21:00,20,76.1,76.1,76.05,76.05,0
20080801|2008-06-19 21:30,20,76.1,76.1,76.1,76.1,0
20080801|2008-06-19 22:00,20,76.05,76.05,76.05,76.05,0
20080801|2008-06-19 22:30,20,76.1,76.1,76.1,76.1,0
20080801|2008-06-20 05:00,20,76.25,76.25,76.25,76.25,0
20080801|2008-06-20 05:30,20,76.2,76.2,76.1,76.1,0
20080801|2008-06-20 06:00,20,76.2,76.2,76.1,76.1,0
20080801|2008-06-20 06:30,20,76.25,76.25,76.1,76.175,0
20080801|2008-06-20 07:00,20,76.1,76.1,76.1,76.1,0
20080801|2008-06-20 07:30,20,76.075,76.15,76.075,76.1,0
20080801|2008-06-20 08:00,20,76.075,76.2,76.075,76.2,0
20080801|2008-06-20 08:30,20,76.2,76.25,76.15,76.15,0
20080801|2008-06-20 09:00,20,76.15,76.675,76.1,76.475,3
20080801|2008-06-20 09:30,20,76.45,77.7,76.4,77.6,4
20080801|2008-06-20 10:00,20,77.6,78.45,77.6,78.275,8
20080801|2008-06-20 10:30,20,78.3,78.3,78,78.1,2
20080801|2008-06-20 11:00,20,78.1,78.125,77.875,78,0
20080801|2008-06-20 11:30,20,77.975,78.175,77.925,78.175,0
20080801|2008-06-20 12:00,20,78.2,78.45,78.125,78.3,2
20080801|2008-06-20 12:30,20,78.4,78.45,78.3,78.45,3
20080801|2008-06-20 13:00,20,78.45,78.45,78.45,78.45,1
20080801|2008-06-20 15:30,20,78.375,78.375,78.375,78.375,0
20080801|2008-06-23 09:00,23,78.775,79,78.1,78.45,7
20080801|2008-06-23 09:30,23,78.425,78.5,78.15,78.475,0
20080801|2008-06-23 10:00,23,78.45,78.475,77.8,78.1,0
20080801|2008-06-23 10:30,23,78.125,78.2,77.3,77.325,1
20080801|2008-06-23 11:00,23,77.4,77.875,77.4,77.75,0
20080801|2008-06-23 11:30,23,77.725,78.125,77.725,77.825,0
20080801|2008-06-23 12:00,23,77.8,77.9,77.725,77.825,0
20080801|2008-06-23 12:30,23,77.85,77.95,77.375,77.4,1
20080801|2008-06-23 13:00,23,77.4,77.875,77.325,77.75,1
20080801|2008-06-23 13:30,23,77.75,77.825,77.675,77.8,0
20080801|2008-06-23 14:00,23,77.8,77.85,77.775,77.8,0
20080801|2008-06-23 14:30,23,77.8,77.8,77.7,77.7,0
20080801|2008-06-23 15:00,23,77.7,77.7,77.55,77.6,0
20080801|2008-06-23 15:30,23,77.6,77.6,77.35,77.35,0
20080801|2008-06-23 18:00,24,77.6,77.6,77.6,77.6,0
20080801|2008-06-23 18:30,24,77.475,77.475,77.475,77.475,0
20080801|2008-06-23 20:30,24,77.65,77.65,77.65,77.65,0
20080801|2008-06-23 21:30,24,77.65,77.65,77.625,77.625,0
20080801|2008-06-23 23:30,24,77.65,77.65,77.65,77.65,0
20080801|2008-06-24 00:30,24,77.575,77.575,77.55,77.55,0
20080801|2008-06-24 01:00,24,77.65,77.65,77.65,77.65,0
20080801|2008-06-24 01:30,24,77.65,77.675,77.65,77.675,0
20080801|2008-06-24 02:30,24,77.7,77.7,77.7,77.7,0
20080801|2008-06-24 04:30,24,77.625,77.625,77.625,77.625,0
20080801|2008-06-24 05:30,24,77.7,77.7,77.7,77.7,0
20080801|2008-06-24 06:30,24,77.625,77.625,77.625,77.625,0
20080801|2008-06-24 07:00,24,77.55,77.675,77.5,77.5,0
20080801|2008-06-24 07:30,24,77.625,77.75,77.625,77.75,0
20080801|2008-06-24 08:00,24,77.7,77.75,77.45,77.45,0
20080801|2008-06-24 08:30,24,77.6,77.65,77.45,77.6,0
20080801|2008-06-24 09:00,24,77.5,77.65,76.7,76.9,2
20080801|2008-06-24 09:30,24,76.9,77,76.35,76.375,1
20080801|2008-06-24 10:00,24,76.375,76.75,76.375,76.7,0
20080801|2008-06-24 10:30,24,76.675,76.7,76.45,76.525,0
20080801|2008-06-24 11:00,24,76.575,76.75,76.525,76.725,0
20080801|2008-06-24 11:30,24,76.7,76.7,76.475,76.55,0
20080801|2008-06-24 12:00,24,76.55,76.725,76.55,76.575,0
20080801|2008-06-24 12:30,24,76.5,76.55,75.55,75.9,5
20080801|2008-06-24 13:00,24,75.925,76.3,75.925,76.275,0
20080801|2008-06-24 13:30,24,76.275,76.275,76.175,76.275,0
20080801|2008-06-24 14:00,24,76.125,76.125,76.125,76.125,0
20080801|2008-06-24 14:30,24,76.2,76.225,76.1,76.225,0
20080801|2008-06-24 15:00,24,76.1,76.1,75.85,75.95,0
20080801|2008-06-24 15:30,24,75.9,75.95,75.9,75.95,0
20080801|2008-06-24 16:00,24,75.9,75.9,75.9,75.9,0
20080801|2008-06-24 17:00,25,75.85,75.85,75.825,75.825,0
20080801|2008-06-24 17:30,25,75.9,75.9,75.9,75.9,0
20080801|2008-06-24 18:00,25,75.9,75.9,75.9,75.9,0
20080801|2008-06-24 18:30,25,75.95,75.95,75.9,75.9,0
20080801|2008-06-24 19:00,25,75.9,75.9,75.825,75.85,0
20080801|2008-06-24 19:30,25,75.9,75.9,75.9,75.9,0
20080801|2008-06-24 20:30,25,75.9,75.9,75.85,75.85,0
20080801|2008-06-24 21:00,25,75.9,75.9,75.9,75.9,0
20080801|2008-06-24 21:30,25,75.9,75.9,75.9,75.9,0
20080801|2008-06-24 22:30,25,75.825,75.9,75.8,75.9,0
20080801|2008-06-25 00:00,25,75.8,75.9,75.8,75.9,0
20080801|2008-06-25 01:00,25,75.9,75.9,75.9,75.9,0
20080801|2008-06-25 02:30,25,75.9,75.9,75.9,75.9,0
20080801|2008-06-25 03:00,25,75.9,75.9,75.9,75.9,0
20080801|2008-06-25 04:00,25,75.875,75.875,75.8,75.8,0
20080801|2008-06-25 04:30,25,75.8,75.8,75.8,75.8,0
20080801|2008-06-25 05:00,25,75.875,75.875,75.875,75.875,0
20080801|2008-06-25 05:30,25,75.875,75.875,75.875,75.875,0
20080801|2008-06-25 06:00,25,75.825,75.825,75.825,75.825,0
20080801|2008-06-25 07:00,25,75.85,75.95,75.8,75.8,0
20080801|2008-06-25 07:30,25,75.85,75.85,75.75,75.75,0
20080801|2008-06-25 08:00,25,75.65,75.775,75.45,75.6,0
20080801|2008-06-25 08:30,25,75.65,75.8,75.525,75.8,0
20080801|2008-06-25 09:00,25,75.7,75.725,75,75.15,2
20080801|2008-06-25 09:30,25,75.075,75.35,75,75.25,0
20080801|2008-06-25 10:00,25,75.25,75.3,74.925,74.95,0
20080801|2008-06-25 10:30,25,75.05,75.35,74.925,74.95,0
20080801|2008-06-25 11:00,25,74.975,75.1,74.9,75.1,1
20080801|2008-06-25 11:30,25,75.1,75.15,74.9,74.925,0
20080801|2008-06-25 12:00,25,74.9,75.1,74.9,75.025,0
20080801|2008-06-25 12:30,25,75.075,75.075,74,74,15
20080801|2008-06-25 13:00,25,74.15,74.25,73.725,73.8,1
20080801|2008-06-25 13:30,25,73.8,74.075,73.75,74,0
20080801|2008-06-25 14:00,25,74,74.15,74,74,0
20080801|2008-06-25 14:30,25,74.1,74.15,74,74.15,0
20080801|2008-06-25 15:00,25,74,74.575,74,74.45,0
20080801|2008-06-25 15:30,25,74.45,74.5,74,74,0
20080801|2008-06-25 17:00,26,74.4,74.65,74.4,74.5,0
20080801|2008-06-25 17:30,26,74.475,74.5,74.475,74.5,0
20080801|2008-06-25 18:30,26,74.55,74.55,74.55,74.55,0
20080801|2008-06-25 19:00,26,74.55,74.55,74.55,74.55,0
20080801|2008-06-25 19:30,26,74.55,74.55,74.5,74.5,0
20080801|2008-06-25 20:00,26,74.375,74.375,74.25,74.25,0
20080801|2008-06-25 21:30,26,74.325,74.35,74.25,74.25,0
20080801|2008-06-25 22:00,26,74.25,74.25,74.15,74.15,0
20080801|2008-06-25 23:00,26,74.15,74.25,74.15,74.25,0
20080801|2008-06-25 23:30,26,74.15,74.15,74.15,74.15,0
20080801|2008-06-26 00:30,26,74.125,74.125,74.125,74.125,0
20080801|2008-06-26 02:30,26,74.2,74.2,74.2,74.2,0
20080801|2008-06-26 04:00,26,74.175,74.175,74.175,74.175,0
20080801|2008-06-26 04:30,26,74.25,74.25,74.15,74.15,0
20080801|2008-06-26 05:00,26,74.175,74.175,74.125,74.125,0
20080801|2008-06-26 06:00,26,74.125,74.125,74.05,74.05,0
20080801|2008-06-26 06:30,26,74.075,74.1,74.075,74.1,0
20080801|2008-06-26 07:00,26,74.175,74.225,74.175,74.225,0
20080801|2008-06-26 07:30,26,74.2,74.2,74.075,74.1,1
20080801|2008-06-26 08:00,26,74.175,74.175,74.075,74.1,0
20080801|2008-06-26 08:30,26,74.1,74.175,73.925,74.175,0
20080801|2008-06-26 09:00,26,74.175,74.375,73.925,74.25,2
20080801|2008-06-26 09:30,26,74.275,74.55,74.25,74.45,0
20080801|2008-06-26 10:00,26,74.45,74.55,74.2,74.2,3
20080801|2008-06-26 10:30,26,74.2,74.3,73.975,74.125,0
20080801|2008-06-26 11:00,26,74.075,74.2,73.525,73.7,1
20080801|2008-06-26 11:30,26,73.725,73.75,73.4,73.4,0
20080801|2008-06-26 12:00,26,73.4,73.5,72.7,72.85,1
20080801|2008-06-26 12:30,26,72.875,73,72.55,72.675,0
20080801|2008-06-26 13:00,26,72.7,72.9,72.65,72.9,0
20080801|2008-06-26 13:30,26,72.9,72.95,72.85,72.85,0
20080801|2008-06-26 14:00,26,72.875,72.875,72.8,72.8,0
20080801|2008-06-26 15:00,26,72.775,72.825,72.7,72.8,0
20080801|2008-06-26 15:30,26,72.725,72.725,72.7,72.7,0
20080801|2008-06-26 16:00,26,72.675,72.675,72.675,72.675,0
20080801|2008-06-26 17:00,27,72.75,72.8,72.75,72.8,0
20080801|2008-06-26 17:30,27,72.75,72.75,72.75,72.75,0
20080801|2008-06-26 18:00,27,72.825,72.95,72.825,72.95,0
20080801|2008-06-26 18:30,27,72.85,72.85,72.85,72.85,0
20080801|2008-06-26 19:00,27,72.95,73,72.95,73,0
20080801|2008-06-26 19:30,27,73,73,73,73,0
20080801|2008-06-26 20:00,27,72.9,72.9,72.9,72.9,0
20080801|2008-06-26 20:30,27,72.85,73,72.85,73,0
20080801|2008-06-26 21:00,27,73,73,73,73,0
20080801|2008-06-26 22:30,27,73,73,73,73,0
20080801|2008-06-27 01:30,27,72.9,72.9,72.9,72.9,0
20080801|2008-06-27 03:30,27,72.875,72.875,72.875,72.875,0
20080801|2008-06-27 04:00,27,73,73,73,73,0
20080801|2008-06-27 04:30,27,73,73,73,73,0
20080801|2008-06-27 07:00,27,72.85,73,72.85,73,0
20080801|2008-06-27 07:30,27,72.925,73,72.675,72.725,0
20080801|2008-06-27 08:00,27,72.8,72.8,72.8,72.8,0
20080801|2008-06-27 08:30,27,72.975,73,72.775,72.85,0
20080801|2008-06-27 09:00,27,72.8,73.05,72.625,72.875,2
20080801|2008-06-27 09:30,27,72.85,73.075,72.75,73.075,0
20080801|2008-06-27 10:00,27,73.075,73.1,72.725,72.825,0
20080801|2008-06-27 10:30,27,72.825,73,72.825,72.85,0
20080801|2008-06-27 11:00,27,72.85,73,72.7,73,0
20080801|2008-06-27 11:30,27,73,73.05,72.9,72.95,0
20080801|2008-06-27 12:00,27,73,73.05,72.525,72.525,0
20080801|2008-06-27 12:30,27,72.625,73,72.375,72.525,1
20080801|2008-06-27 13:00,27,72.475,72.85,72.475,72.625,1
20080801|2008-06-27 15:30,27,72.7,72.7,72.7,72.7,0
20080801|2008-06-30 09:00,30,71.75,71.75,70.8,71.4,4
20080801|2008-06-30 09:30,30,71.3,71.3,70.6,71.1,1
20080801|2008-06-30 10:00,30,71.175,71.35,71.1,71.25,0
20080801|2008-06-30 10:30,30,71.225,71.275,71.05,71.15,1
20080801|2008-06-30 11:00,30,71.125,71.3,70.95,71,1
20080801|2008-06-30 11:30,30,70.975,71.175,70.95,71.125,0
20080801|2008-06-30 12:00,30,71.15,71.475,71.15,71.4,0
20080801|2008-06-30 12:30,30,71.325,71.375,70.75,70.9,1
20080801|2008-06-30 13:00,30,70.9,71,70.8,70.85,0
20080801|2008-06-30 13:30,30,70.775,70.775,70.75,70.75,0
20080801|2008-06-30 14:00,30,70.8,70.9,70.8,70.875,0
20080801|2008-06-30 14:30,30,70.75,70.875,70.65,70.65,0
20080801|2008-06-30 15:00,30,70.6,70.625,70.6,70.625,0
20080801|2008-06-30 15:30,30,70.65,70.65,70.6,70.6,0
20080801|2008-06-30 16:00,30,70.9,70.9,70.9,70.9,0
20080801|2008-06-30 17:00,1,70.625,70.625,70.6,70.6,0
20080801|2008-06-30 17:30,1,70.6,70.6,70.6,70.6,0
20080801|2008-06-30 18:00,1,70.75,70.9,70.75,70.9,0
20080801|2008-06-30 19:00,1,70.75,70.75,70.75,70.75,0
20080801|2008-06-30 20:00,1,70.7,70.7,70.7,70.7,0
20080801|2008-06-30 20:30,1,70.7,70.7,70.7,70.7,0
20080801|2008-06-30 22:30,1,70.675,70.675,70.675,70.675,0
20080801|2008-06-30 23:30,1,70.7,70.7,70.7,70.7,0
20080801|2008-07-01 00:00,1,70.75,70.85,70.75,70.85,0
20080801|2008-07-01 01:30,1,70.85,70.85,70.85,70.85,0
20080801|2008-07-01 02:00,1,70.65,70.65,70.65,70.65,0
20080801|2008-07-01 02:30,1,70.675,70.675,70.675,70.675,0
20080801|2008-07-01 03:30,1,70.85,70.875,70.85,70.875,0
20080801|2008-07-01 05:00,1,70.85,70.85,70.85,70.85,0
20080801|2008-07-01 05:30,1,70.9,70.9,70.9,70.9,0
20080801|2008-07-01 06:00,1,70.85,70.85,70.85,70.85,0
20080801|2008-07-01 06:30,1,70.9,70.925,70.875,70.925,0
20080801|2008-07-01 07:00,1,70.875,70.875,70.85,70.85,0
20080801|2008-07-01 07:30,1,70.85,70.9,70.85,70.9,0
20080801|2008-07-01 08:00,1,70.9,70.95,70.85,70.85,0
20080801|2008-07-01 08:30,1,70.85,70.85,70.6,70.65,0
20080801|2008-07-01 09:00,1,70.6,71.5,70.6,71.175,3
20080801|2008-07-01 09:30,1,71.2,71.225,70.85,70.9,1
20080801|2008-07-01 10:00,1,70.9,70.95,70.575,70.625,0
20080801|2008-07-01 10:30,1,70.725,70.9,70.6,70.9,0
20080801|2008-07-01 11:00,1,70.925,71,70.675,70.7,1
20080801|2008-07-01 11:30,1,70.7,70.7,70.6,70.675,0
20080801|2008-07-01 12:00,1,70.65,70.7,70.525,70.525,0
20080801|2008-07-01 12:30,1,70.525,70.65,70.3,70.3,5
20080801|2008-07-01 13:00,1,70.3,70.325,70.2,70.275,2
20080801|2008-07-01 13:30,1,70.275,70.3,70.2,70.3,0
20080801|2008-07-01 14:00,1,70.325,70.35,70.1,70.1,0
20080801|2008-07-01 14:30,1,70.125,70.4,70.125,70.4,0
20080801|2008-07-01 15:00,1,70.35,70.55,70.325,70.525,0
20080801|2008-07-01 15:30,1,70.55,70.6,70.55,70.55,0
20080801|2008-07-01 16:00,1,70.3,70.3,70.3,70.3,0
20080801|2008-07-01 17:00,2,70.65,70.65,70.6,70.6,0
20080801|2008-07-01 17:30,2,70.825,70.85,70.55,70.6,0
20080801|2008-07-01 18:00,2,70.65,70.65,70.65,70.65,0
20080801|2008-07-01 18:30,2,70.65,70.65,70.65,70.65,0
20080801|2008-07-01 20:00,2,70.65,70.65,70.65,70.65,0
20080801|2008-07-01 20:30,2,70.6,70.6,70.55,70.55,0
20080801|2008-07-01 21:30,2,70.55,70.575,70.55,70.575,0
20080801|2008-07-01 22:00,2,70.65,70.65,70.65,70.65,0
20080801|2008-07-01 22:30,2,70.65,70.65,70.65,70.65,0
20080801|2008-07-01 23:00,2,70.65,70.65,70.65,70.65,0
20080801|2008-07-01 23:30,2,70.65,70.65,70.65,70.65,0
20080801|2008-07-02 02:00,2,70.65,70.65,70.65,70.65,0
20080801|2008-07-02 03:00,2,70.625,70.625,70.6,70.6,0
20080801|2008-07-02 03:30,2,70.65,70.65,70.65,70.65,0
20080801|2008-07-02 05:00,2,70.65,70.65,70.625,70.65,0
20080801|2008-07-02 05:30,2,70.65,70.65,70.6,70.6,0
20080801|2008-07-02 06:00,2,70.8,71.05,70.8,71.05,0
20080801|2008-07-02 06:30,2,70.7,70.8,70.7,70.8,0
20080801|2008-07-02 07:00,2,70.675,70.725,70.675,70.725,0
20080801|2008-07-02 07:30,2,70.825,70.825,70.8,70.8,0
20080801|2008-07-02 08:00,2,70.8,70.825,70.8,70.825,0
20080801|2008-07-02 08:30,2,70.9,71.2,70.85,71.15,0
20080801|2008-07-02 09:00,2,71.15,71.35,70.975,71.075,0
20080801|2008-07-02 09:30,2,71,71.05,70.825,70.9,0
20080801|2008-07-02 10:00,2,70.925,71.35,70.85,71.325,0
20080801|2008-07-02 10:30,2,71.375,71.45,71.05,71.15,0
20080801|2008-07-02 11:00,2,71.15,71.15,71,71.05,0
20080801|2008-07-02 11:30,2,71.075,71.25,71.025,71.15,0
20080801|2008-07-02 12:00,2,71.175,71.675,71.15,71.6,2
20080801|2008-07-02 12:30,2,71.6,71.65,71.25,71.35,0
20080801|2008-07-02 13:00,2,71.35,71.375,71.1,71.1,0
20080801|2008-07-02 13:30,2,71.15,71.25,71.15,71.25,0
20080801|2008-07-02 14:00,2,71.225,71.35,71.225,71.35,0
20080801|2008-07-02 14:30,2,71.35,71.35,71.35,71.35,0
20080801|2008-07-02 15:00,2,71.35,71.4,71.1,71.1,0
20080801|2008-07-02 15:30,2,71.1,71.1,71,71,0
20080801|2008-07-02 16:00,2,71.3,71.3,71.3,71.3,0
20080801|2008-07-02 17:00,3,71.1,71.25,71,71.25,0
20080801|2008-07-02 17:30,3,71.225,71.225,71.225,71.225,0
20080801|2008-07-02 18:00,3,71.175,71.175,71.175,71.175,0
20080801|2008-07-02 19:30,3,71.2,71.2,71.2,71.2,0
20080801|2008-07-02 20:00,3,71.2,71.2,71.2,71.2,0
20080801|2008-07-02 20:30,3,71.2,71.25,71.2,71.25,0
20080801|2008-07-02 21:30,3,71.225,71.225,71.2,71.2,0
20080801|2008-07-02 22:30,3,71.175,71.175,71.125,71.125,0
20080801|2008-07-02 23:00,3,71.1,71.125,71.1,71.125,0
20080801|2008-07-02 23:30,3,71.125,71.125,71.125,71.125,0
20080801|2008-07-03 02:30,3,71.2,71.2,71.2,71.2,0
20080801|2008-07-03 03:00,3,71.175,71.175,71.1,71.1,0
20080801|2008-07-03 04:00,3,71.225,71.225,71.225,71.225,0
20080801|2008-07-03 04:30,3,71.2,71.2,71.2,71.2,0
20080801|2008-07-03 05:00,3,71.225,71.225,71.175,71.175,0
20080801|2008-07-03 05:30,3,71.225,71.25,71.1,71.1,0
20080801|2008-07-03 06:00,3,71.1,71.125,71.075,71.125,0
20080801|2008-07-03 06:30,3,71.125,71.125,71.125,71.125,0
20080801|2008-07-03 07:00,3,71.1,71.125,71,71,0
20080801|2008-07-03 07:30,3,71,71,71,71,0
20080801|2008-07-03 08:00,3,71.05,71.2,71,71.2,0
20080801|2008-07-03 08:30,3,71.125,71.125,70.975,71.025,0
20080801|2008-07-03 09:00,3,70.975,71.2,70.65,71.2,0
20080801|2008-07-03 09:30,3,71.2,71.25,71.125,71.15,0
20080801|2008-07-03 10:00,3,71.15,71.225,71.025,71.15,0
20080801|2008-07-03 10:30,3,71.15,71.5,71.125,71.35,0
20080801|2008-07-03 11:00,3,71.375,71.4,71.1,71.275,0
20080801|2008-07-03 11:30,3,71.25,71.25,70.775,70.85,0
20080801|2008-07-03 12:00,3,70.875,71,70.875,71,0
20080801|2008-07-03 12:30,3,71.15,71.4,71,71.4,0
20080801|2008-07-03 13:00,3,71.375,71.4,70.9,70.9,0
20080801|2008-07-03 13:30,3,71.2,71.2,71.2,71.2,0
20080801|2008-07-03 14:00,3,71.2,71.25,71.2,71.25,0
20080801|2008-07-03 14:30,3,71.375,71.375,71.2,71.2,0
20080801|2008-07-03 15:00,3,71.2,71.2,71.2,71.2,0
20080801|2008-07-03 16:00,3,70.95,70.95,70.95,70.95,0
20080801|2008-07-04 15:30,4,70.95,70.95,70.95,70.95,0
20080801|2008-07-07 09:00,7,70.65,71.15,70.35,70.9,1
20080801|2008-07-07 09:30,7,70.9,71.3,70.8,71.175,0
20080801|2008-07-07 10:00,7,71.15,71.175,70.725,70.75,0
20080801|2008-07-07 10:30,7,70.775,70.9,70.7,70.75,0
20080801|2008-07-07 11:00,7,70.75,70.75,70.3,70.4,0
20080801|2008-07-07 11:30,7,70.425,70.625,70.4,70.55,0
20080801|2008-07-07 12:00,7,70.625,70.65,70.45,70.475,0
20080801|2008-07-07 12:30,7,70.5,70.55,70.225,70.225,0
20080801|2008-07-07 13:00,7,70.275,70.45,70.2,70.45,0
20080801|2008-07-07 13:30,7,70.45,70.5,70.45,70.5,0
20080801|2008-07-07 14:00,7,70.45,70.5,70.45,70.5,0
20080801|2008-07-07 14:30,7,70.55,70.55,70.55,70.55,0
20080801|2008-07-07 15:00,7,70.55,70.65,70.55,70.65,0
20080801|2008-07-07 15:30,7,70.65,70.65,70.55,70.55,0
20080801|2008-07-07 16:00,7,70.325,70.325,70.325,70.325,0
20080801|2008-07-07 17:00,8,70.8,70.85,70.8,70.825,0
20080801|2008-07-07 18:30,8,70.775,70.85,70.775,70.85,0
20080801|2008-07-07 19:00,8,70.85,70.85,70.85,70.85,0
20080801|2008-07-07 20:00,8,70.825,70.825,70.825,70.825,0
20080801|2008-07-07 20:30,8,70.65,70.65,70.65,70.65,0
20080801|2008-07-08 01:30,8,70.65,70.65,70.65,70.65,0
20080801|2008-07-08 03:30,8,70.55,70.55,70.55,70.55,0
20080801|2008-07-08 04:30,8,70.575,70.575,70.575,70.575,0
20080801|2008-07-08 05:00,8,70.575,70.575,70.575,70.575,0
20080801|2008-07-08 05:30,8,70.7,70.7,70.5,70.5,0
20080801|2008-07-08 06:30,8,70.5,70.525,70.45,70.45,0
20080801|2008-07-08 07:00,8,70.5,70.5,70.45,70.45,0
20080801|2008-07-08 07:30,8,70.45,70.45,70.45,70.45,0
20080801|2008-07-08 08:00,8,70.45,70.475,70.35,70.4,0
20080801|2008-07-08 08:30,8,70.4,70.4,70.25,70.35,0
20080801|2008-07-08 09:00,8,70.35,70.6,70.325,70.35,0
20080801|2008-07-08 09:30,8,70.35,71,70.325,70.775,0
20080801|2008-07-08 10:00,8,70.9,70.925,70.6,70.85,0
20080801|2008-07-08 10:30,8,70.85,70.9,70.625,70.7,0
20080801|2008-07-08 11:00,8,70.7,70.85,70.675,70.85,0
20080801|2008-07-08 11:30,8,70.825,70.875,70.525,70.675,0
20080801|2008-07-08 12:00,8,70.65,70.7,70.5,70.575,0
20080801|2008-07-08 12:30,8,70.525,70.725,70.3,70.575,1
20080801|2008-07-08 13:00,8,70.625,70.8,70.625,70.7,0
20080801|2008-07-08 13:30,8,70.775,70.8,70.775,70.775,0
20080801|2008-07-08 14:00,8,70.7,70.7,70.675,70.7,0
20080801|2008-07-08 14:30,8,70.675,70.7,70.65,70.7,0
20080801|2008-07-08 15:00,8,70.65,70.9,70.65,70.65,0
20080801|2008-07-08 15:30,8,70.825,70.975,70.825,70.975,0
20080801|2008-07-08 16:00,8,70.7,70.7,70.7,70.7,0
20080801|2008-07-08 17:00,9,71.1,71.35,71,71,0
20080801|2008-07-08 17:30,9,71,71,71,71,0
20080801|2008-07-08 18:00,9,71,71,71,71,0
20080801|2008-07-08 19:00,9,71.25,71.25,71.25,71.25,0
20080801|2008-07-08 19:30,9,71.25,71.25,71.25,71.25,0
20080801|2008-07-08 20:00,9,71.1,71.1,71.1,71.1,0
20080801|2008-07-08 21:30,9,71.1,71.1,71.1,71.1,0
20080801|2008-07-08 22:00,9,71.1,71.1,71.1,71.1,0
20080801|2008-07-08 22:30,9,71.1,71.1,71.1,71.1,0
20080801|2008-07-08 23:00,9,71.175,71.175,71.175,71.175,0
20080801|2008-07-09 01:00,9,71.175,71.175,71.175,71.175,0
20080801|2008-07-09 02:30,9,71.2,71.2,71.2,71.2,0
20080801|2008-07-09 05:00,9,71.25,71.25,71.25,71.25,0
20080801|2008-07-09 05:30,9,71.275,71.4,71.275,71.4,0
20080801|2008-07-09 06:00,9,71.4,71.4,71.4,71.4,0
20080801|2008-07-09 06:30,9,71.4,71.4,71.25,71.4,0
20080801|2008-07-09 07:00,9,71.45,71.6,71.45,71.6,0
20080801|2008-07-09 07:30,9,71.6,71.7,71.25,71.375,1
20080801|2008-07-09 08:00,9,71.375,71.5,71.375,71.425,0
20080801|2008-07-09 08:30,9,71.375,71.725,71.35,71.65,0
20080801|2008-07-09 09:00,9,71.725,73.5,71.425,72.375,6
20080801|2008-07-09 09:30,9,72.375,72.75,72.2,72.4,0
20080801|2008-07-09 10:00,9,72.35,72.725,72.325,72.55,0
20080801|2008-07-09 10:30,9,72.5,72.8,72.425,72.7,0
20080801|2008-07-09 11:00,9,72.775,73.1,72.75,72.9,1
20080801|2008-07-09 11:30,9,72.85,72.95,72.65,72.925,0
20080801|2008-07-09 12:00,9,72.95,73.025,72.75,72.85,0
20080801|2008-07-09 12:30,9,72.9,73.15,72.85,72.95,0
20080801|2008-07-09 13:00,9,72.95,73.025,72.875,72.9,0
20080801|2008-07-09 13:30,9,72.95,72.95,72.875,72.9,0
20080801|2008-07-09 14:00,9,72.8,72.9,72.7,72.9,0
20080801|2008-07-09 14:30,9,72.9,72.95,72.7,72.7,0
20080801|2008-07-09 15:00,9,72.85,73.175,72.85,73.175,0
20080801|2008-07-09 15:30,9,73.175,73.25,73.1,73.25,0
20080801|2008-07-09 16:00,9,73,73,73,73,0
20080801|2008-07-09 17:00,10,73.1,73.45,73.1,73.35,0
20080801|2008-07-09 17:30,10,73.35,73.4,73.35,73.4,0
20080801|2008-07-09 18:00,10,73.4,73.45,73.4,73.4,0
20080801|2008-07-09 18:30,10,73.35,73.425,73.25,73.425,0
20080801|2008-07-09 19:00,10,73.35,73.4,73.35,73.4,0
20080801|2008-07-09 19:30,10,73.4,73.4,73.25,73.25,0
20080801|2008-07-09 20:00,10,73.25,73.35,73.25,73.35,0
20080801|2008-07-09 20:30,10,73.35,73.35,73.3,73.325,0
20080801|2008-07-09 21:00,10,73.25,73.325,73.25,73.25,0
20080801|2008-07-09 22:00,10,73.35,73.45,73.35,73.45,0
20080801|2008-07-09 22:30,10,73.45,73.45,73.45,73.45,0
20080801|2008-07-09 23:00,10,73.5,73.55,73.5,73.55,0
20080801|2008-07-09 23:30,10,73.575,73.575,73.525,73.525,0
20080801|2008-07-10 00:30,10,73.6,73.6,73.6,73.6,0
20080801|2008-07-10 01:00,10,73.575,73.575,73.575,73.575,0
20080801|2008-07-10 01:30,10,73.625,73.7,73.625,73.7,0
20080801|2008-07-10 02:00,10,73.7,73.7,73.5,73.5,0
20080801|2008-07-10 03:30,10,73.525,73.55,73.525,73.55,0
20080801|2008-07-10 04:00,10,73.55,73.55,73.55,73.55,0
20080801|2008-07-10 04:30,10,73.55,73.65,73.45,73.45,0
20080801|2008-07-10 05:30,10,73.45,73.45,73.45,73.45,0
20080801|2008-07-10 06:00,10,73.325,73.325,72.9,73,0
20080801|2008-07-10 06:30,10,72.925,73.075,72.925,73.075,0
20080801|2008-07-10 07:00,10,73,73.25,73,73.25,0
20080801|2008-07-10 07:30,10,73.25,73.25,73.15,73.15,0
20080801|2008-07-10 08:00,10,73.175,73.2,73.15,73.2,0
20080801|2008-07-10 08:30,10,73.175,73.65,73.15,73.6,0
20080801|2008-07-10 09:00,10,73.6,74.55,73.55,74.425,4
20080801|2008-07-10 09:30,10,74.45,74.65,74.4,74.575,1
20080801|2008-07-10 10:00,10,74.525,74.875,74.35,74.6,1
20080801|2008-07-10 10:30,10,74.55,74.65,74.35,74.525,0
20080801|2008-07-10 11:00,10,74.575,74.75,74.35,74.7,0
20080801|2008-07-10 11:30,10,74.725,74.9,74.6,74.9,0
20080801|2008-07-10 12:00,10,74.85,74.975,74.6,74.9,0
20080801|2008-07-10 12:30,10,74.95,75.2,74.6,74.6,0
20080801|2008-07-10 13:00,10,74.75,75,74.75,74.9,1
20080801|2008-07-10 13:30,10,74.8,74.8,74.675,74.8,0
20080801|2008-07-10 14:00,10,74.8,74.925,74.6,74.6,0
20080801|2008-07-10 14:30,10,74.925,74.925,74.6,74.6,0
20080801|2008-07-10 15:30,10,75,75.175,75,75.175,0
20080801|2008-07-10 16:00,10,74.875,74.875,74.875,74.875,0
20080801|2008-07-10 20:00,11,74.925,74.925,74.925,74.925,0
20080801|2008-07-10 21:00,11,74.9,74.9,74.875,74.875,0
20080801|2008-07-10 22:00,11,74.975,74.975,74.975,74.975,0
20080801|2008-07-10 22:30,11,75.2,75.2,75.2,75.2,0
20080801|2008-07-10 23:00,11,75.225,75.25,75.225,75.25,0
20080801|2008-07-10 23:30,11,75.275,75.275,75.275,75.275,0
20080801|2008-07-11 00:00,11,75.275,75.4,75.275,75.4,0
20080801|2008-07-11 00:30,11,75,75,74.95,75,0
20080801|2008-07-11 02:30,11,75.025,75.05,75.025,75.05,0
20080801|2008-07-11 03:00,11,75.125,75.15,75.125,75.15,0
20080801|2008-07-11 03:30,11,75.175,75.2,75.175,75.2,0
20080801|2008-07-11 04:00,11,75.1,75.45,75.05,75.45,0
20080801|2008-07-11 04:30,11,75.425,75.425,75.425,75.425,0
20080801|2008-07-11 05:00,11,75.425,75.425,75.425,75.425,0
20080801|2008-07-11 05:30,11,75.35,75.35,75.2,75.2,0
20080801|2008-07-11 06:00,11,75.325,75.325,75.3,75.3,0
20080801|2008-07-11 06:30,11,74.975,75.15,74.95,75.1,0
20080801|2008-07-11 07:00,11,75.1,75.15,75.1,75.15,0
20080801|2008-07-11 07:30,11,75.025,75.025,75.025,75.025,0
20080801|2008-07-11 08:00,11,75.025,75.1,74.95,74.95,0
20080801|2008-07-11 08:30,11,75,75,74.925,74.95,0
20080801|2008-07-11 09:00,11,75,75.125,73.45,74.1,1
20080801|2008-07-11 09:30,11,74.1,74.45,74.075,74.3,0
20080801|2008-07-11 10:00,11,74.25,74.325,74.05,74.05,0
20080801|2008-07-11 10:30,11,74.025,74.65,73.9,74.575,0
20080801|2008-07-11 11:00,11,74.625,75,74.525,74.9,0
20080801|2008-07-11 11:30,11,74.8,74.85,74.6,74.6,0
20080801|2008-07-11 12:00,11,74.6,74.625,74.325,74.525,0
20080801|2008-07-11 12:30,11,74.525,74.75,74.45,74.575,0
20080801|2008-07-11 13:00,11,74.7,74.8,74.475,74.675,2
20080801|2008-07-11 16:00,11,74.65,74.65,74.65,74.65,0
20080801|2008-07-14 09:00,14,74.625,75.05,74.35,74.575,0
20080801|2008-07-14 09:30,14,74.575,74.75,74.525,74.75,0
20080801|2008-07-14 10:00,14,74.75,75.45,74.725,75.175,0
20080801|2008-07-14 10:30,14,75.225,75.375,75.2,75.275,0
20080801|2008-07-14 11:00,14,75.275,75.375,75.1,75.325,0
20080801|2008-07-14 11:30,14,75.3,75.325,75.175,75.25,0
20080801|2008-07-14 12:00,14,75.225,75.25,74.9,75.075,0
20080801|2008-07-14 12:30,14,75.075,75.25,74.725,74.725,1
20080801|2008-07-14 13:00,14,74.725,74.9,74.65,74.75,0
20080801|2008-07-14 13:30,14,74.75,74.75,74.65,74.725,0
20080801|2008-07-14 14:00,14,74.75,74.75,74.65,74.65,0
20080801|2008-07-14 14:30,14,74.65,74.75,74.6,74.6,0
20080801|2008-07-14 15:00,14,74.7,74.7,74.6,74.7,0
20080801|2008-07-14 15:30,14,74.6,74.65,74.55,74.55,0
20080801|2008-07-14 16:00,14,74.75,74.75,74.75,74.75,0
20080801|2008-07-14 17:00,15,74.275,74.325,74.275,74.325,0
20080801|2008-07-14 17:30,15,74.4,74.4,74.4,74.4,0
20080801|2008-07-14 18:00,15,74.475,74.575,74.475,74.575,0
20080801|2008-07-14 18:30,15,74.5,74.525,74.5,74.525,0
20080801|2008-07-14 20:00,15,74.55,74.55,74.525,74.525,0
20080801|2008-07-14 21:00,15,74.55,74.55,74.55,74.55,0
20080801|2008-07-14 22:00,15,74.55,74.55,74.5,74.5,0
20080801|2008-07-14 22:30,15,74.5,74.5,74.5,74.5,0
20080801|2008-07-15 02:00,15,74.65,74.65,74.65,74.65,0
20080801|2008-07-15 02:30,15,74.675,74.675,74.675,74.675,0
20080801|2008-07-15 04:30,15,74.525,74.525,74.525,74.525,0
20080801|2008-07-15 05:30,15,74.5,74.5,74.5,74.5,0
20080801|2008-07-15 06:00,15,74.625,74.625,74.55,74.6,0
20080801|2008-07-15 06:30,15,74.55,74.575,74.55,74.575,0
20080801|2008-07-15 07:00,15,74.575,74.6,74.425,74.575,1
20080801|2008-07-15 07:30,15,74.575,74.75,74.475,74.55,0
20080801|2008-07-15 08:00,15,74.575,74.7,74.55,74.55,0
20080801|2008-07-15 08:30,15,74.575,74.725,74.575,74.725,0
20080801|2008-07-15 09:00,15,74.725,75.425,74.725,75.2,0
20080801|2008-07-15 09:30,15,75.175,75.7,75.125,75.625,1
20080801|2008-07-15 10:00,15,75.625,75.65,75.275,75.325,0
20080801|2008-07-15 10:30,15,75.3,75.525,75.275,75.525,0
20080801|2008-07-15 11:00,15,75.525,75.55,75.35,75.45,0
20080801|2008-07-15 11:30,15,75.45,75.625,75.3,75.35,0
20080801|2008-07-15 12:00,15,75.4,75.575,75.3,75.55,0
20080801|2008-07-15 12:30,15,75.55,75.65,75.05,75.05,0
20080801|2008-07-15 13:00,15,75.2,75.3,75.1,75.3,0
20080801|2008-07-15 13:30,15,75.2,75.2,75.15,75.15,0
20080801|2008-07-15 14:00,15,75.25,75.275,75.15,75.15,0
20080801|2008-07-15 14:30,15,75.275,75.275,75.15,75.15,0
20080801|2008-07-15 15:00,15,75.275,75.475,75.2,75.2,0
20080801|2008-07-15 15:30,15,75.4,75.55,75.4,75.525,0
20080801|2008-07-15 16:00,15,75.075,75.075,75.075,75.075,0
20080801|2008-07-15 17:00,16,75.525,75.525,75.525,75.525,0
20080801|2008-07-15 18:00,16,75.5,75.5,75.425,75.5,0
20080801|2008-07-15 18:30,16,75.5,75.5,75.5,75.5,0
20080801|2008-07-15 19:00,16,75.55,75.55,75.55,75.55,0
20080801|2008-07-15 20:00,16,75.55,75.6,75.55,75.6,0
20080801|2008-07-15 20:30,16,75.575,75.625,75.575,75.625,0
20080801|2008-07-15 21:00,16,75.6,75.825,75.6,75.825,0
20080801|2008-07-15 21:30,16,75.9,76.1,75.9,76,0
20080801|2008-07-15 22:00,16,76,76,76,76,0
20080801|2008-07-16 00:30,16,75.8,75.9,75.8,75.9,0
20080801|2008-07-16 01:00,16,75.725,75.725,75.6,75.6,0
20080801|2008-07-16 01:30,16,75.6,75.6,75.6,75.6,0
20080801|2008-07-16 03:00,16,75.525,75.525,75.525,75.525,0
20080801|2008-07-16 03:30,16,75.5,75.5,75.5,75.5,0
20080801|2008-07-16 04:00,16,75.55,75.55,75.55,75.55,0
20080801|2008-07-16 05:00,16,75.575,75.575,75.575,75.575,0
20080801|2008-07-16 05:30,16,75.55,75.6,75.55,75.6,0
20080801|2008-07-16 06:30,16,75.6,75.65,75.525,75.65,0
20080801|2008-07-16 07:00,16,75.65,75.8,75.65,75.8,0
20080801|2008-07-16 07:30,16,75.75,75.8,75.75,75.8,0
20080801|2008-07-16 08:00,16,75.8,75.85,75.8,75.8,0
20080801|2008-07-16 08:30,16,75.8,75.85,75.75,75.8,0
20080801|2008-07-16 09:00,16,75.75,75.9,75.1,75.3,1
20080801|2008-07-16 09:30,16,75.3,75.525,75.275,75.275,0
20080801|2008-07-16 10:00,16,75.25,75.25,75.025,75.15,0
20080801|2008-07-16 10:30,16,75.15,75.2,74.7,74.875,1
20080801|2008-07-16 11:00,16,74.95,75.125,74.7,75,0
20080801|2008-07-16 11:30,16,75.025,75.5,74.95,75.45,0
20080801|2008-07-16 12:00,16,75.45,76.5,75.45,76.4,1
20080801|2008-07-16 12:30,16,76.425,76.9,76.425,76.65,1
20080801|2008-07-16 13:00,16,76.65,76.9,76.6,76.9,0
20080801|2008-07-16 13:30,16,76.9,77.05,76.75,76.9,0
20080801|2008-07-16 14:00,16,76.95,77.025,76.9,76.9,0
20080801|2008-07-16 14:30,16,76.9,77.15,76.9,77.15,0
20080801|2008-07-16 15:00,16,77,77.175,77,77.075,0
20080801|2008-07-16 15:30,16,77.075,77.1,77.075,77.1,0
20080801|2008-07-16 16:00,16,76.575,76.575,76.575,76.575,0
20080801|2008-07-16 17:00,17,77.05,77.05,77,77,0
20080801|2008-07-16 17:30,17,77,77,77,77,0
20080801|2008-07-16 18:00,17,77,77,77,77,0
20080801|2008-07-16 18:30,17,77,77,77,77,0
20080801|2008-07-16 19:00,17,76.925,76.925,76.925,76.925,0
20080801|2008-07-16 19:30,17,77,77,77,77,0
20080801|2008-07-16 20:00,17,76.925,76.95,76.925,76.95,0
20080801|2008-07-16 20:30,17,76.925,76.925,76.925,76.925,0
20080801|2008-07-16 21:30,17,76.925,76.925,76.9,76.9,0
20080801|2008-07-16 22:00,17,76.9,76.9,76.9,76.9,0
20080801|2008-07-17 00:30,17,76.95,76.95,76.95,76.95,0
20080801|2008-07-17 02:00,17,76.9,76.9,76.9,76.9,0
20080801|2008-07-17 02:30,17,76.9,76.925,76.9,76.925,0
20080801|2008-07-17 03:00,17,76.85,76.95,76.85,76.95,0
20080801|2008-07-17 03:30,17,76.975,76.975,76.975,76.975,0
20080801|2008-07-17 06:00,17,76.85,76.85,76.85,76.85,0
20080801|2008-07-17 06:30,17,76.85,76.85,76.85,76.85,0
20080801|2008-07-17 07:00,17,76.85,76.85,76.775,76.8,0
20080801|2008-07-17 07:30,17,76.75,76.85,76.75,76.8,0
20080801|2008-07-17 08:00,17,76.775,76.8,76.75,76.75,0
20080801|2008-07-17 08:30,17,76.75,76.925,76.75,76.825,0
20080801|2008-07-17 09:00,17,76.825,77.225,76.425,76.675,0
20080801|2008-07-17 09:30,17,76.675,76.9,76.55,76.85,0
20080801|2008-07-17 10:00,17,76.85,77.35,76.85,77,0
20080801|2008-07-17 10:30,17,77,77,76.2,76.225,0
20080801|2008-07-17 11:00,17,76.225,76.675,75.7,76.1,2
20080801|2008-07-17 11:30,17,76.1,76.225,75.85,76.025,1
20080801|2008-07-17 12:00,17,76,76.35,75.95,76.3,0
20080801|2008-07-17 12:30,17,76.25,76.75,76.05,76.725,0
20080801|2008-07-17 13:00,17,76.725,76.775,76.35,76.775,0
20080801|2008-07-17 13:30,17,76.775,76.95,76.775,76.95,0
20080801|2008-07-17 14:00,17,76.85,76.85,76.75,76.75,0
20080801|2008-07-17 14:30,17,76.8,76.8,76.8,76.8,0
20080801|2008-07-17 15:00,17,76.8,77.05,76.8,77.05,0
20080801|2008-07-17 15:30,17,77.075,77.15,77.05,77.05,0
20080801|2008-07-17 16:00,17,76.7,76.7,76.7,76.7,0
20080801|2008-07-17 17:00,18,77.05,77.45,77.05,77.45,0
20080801|2008-07-17 17:30,18,77.4,77.575,77.4,77.45,0
20080801|2008-07-17 18:30,18,77.3,77.325,77.25,77.25,0
20080801|2008-07-17 19:00,18,77.325,77.325,77.3,77.3,0
20080801|2008-07-17 19:30,18,77.25,77.25,77.05,77.05,0
20080801|2008-07-17 20:00,18,77.1,77.1,77.1,77.1,0
20080801|2008-07-17 20:30,18,77.15,77.25,77.15,77.25,0
20080801|2008-07-17 21:00,18,77.35,77.5,77.35,77.5,0
20080801|2008-07-17 21:30,18,77.4,77.425,77.3,77.425,0
20080801|2008-07-17 22:30,18,77.375,77.45,77.375,77.45,0
20080801|2008-07-17 23:30,18,77.325,77.325,77.3,77.3,0
20080801|2008-07-18 00:00,18,77.275,77.275,77.275,77.275,0
20080801|2008-07-18 00:30,18,77.45,77.7,77.45,77.7,0
20080801|2008-07-18 04:00,18,77.35,77.35,77.35,77.35,0
20080801|2008-07-18 05:00,18,77.375,77.55,77.375,77.55,0
20080801|2008-07-18 05:30,18,77.45,77.65,77.45,77.65,0
20080801|2008-07-18 06:30,18,77.55,77.575,77.55,77.55,0
20080801|2008-07-18 07:00,18,77.55,77.8,77.55,77.75,0
20080801|2008-07-18 07:30,18,77.8,77.9,77.6,77.6,0
20080801|2008-07-18 08:00,18,77.6,77.6,77.525,77.525,0
20080801|2008-07-18 08:30,18,77.575,77.85,77.525,77.525,0
20080801|2008-07-18 09:00,18,77.55,77.825,77.45,77.5,0
20080801|2008-07-18 09:30,18,77.55,78.05,77.35,77.55,0
20080801|2008-07-18 10:00,18,77.5,77.75,77.5,77.675,0
20080801|2008-07-18 10:30,18,77.725,77.975,77.7,77.95,0
20080801|2008-07-18 11:00,18,77.95,77.95,77.75,77.825,0
20080801|2008-07-18 11:30,18,77.85,77.95,77.675,77.825,0
20080801|2008-07-18 12:00,18,77.775,77.775,77.275,77.425,0
20080801|2008-07-18 12:30,18,77.35,77.5,76.8,76.9,0
20080801|2008-07-18 13:00,18,76.9,77.075,76.85,77.025,0
20080801|2008-07-18 16:00,18,76.9,76.9,76.9,76.9,0
20080801|2008-07-21 09:00,21,77.1,77.35,77.05,77.075,2
20080801|2008-07-21 09:30,21,77.05,77.1,76.7,76.725,0
20080801|2008-07-21 10:00,21,76.75,77.05,76.475,76.475,0
20080801|2008-07-21 10:30,21,76.5,76.925,76.475,76.925,0
20080801|2008-07-21 11:00,21,76.975,77.3,76.975,77.2,0
20080801|2008-07-21 11:30,21,77.2,77.45,77.175,77.4,0
20080801|2008-07-21 12:00,21,77.35,77.65,77.35,77.65,0
20080801|2008-07-21 12:30,21,77.575,77.65,77.4,77.6,0
20080801|2008-07-21 13:00,21,77.6,77.6,77.475,77.475,0
20080801|2008-07-21 13:30,21,77.45,77.575,77.425,77.575,0
20080801|2008-07-21 14:00,21,77.525,77.575,77.525,77.525,0
20080801|2008-07-21 14:30,21,77.575,77.575,77.575,77.575,0
20080801|2008-07-21 15:00,21,77.55,77.7,77.55,77.6,0
20080801|2008-07-21 15:30,21,77.6,77.7,77.6,77.7,0
20080801|2008-07-21 16:00,21,77.575,77.575,77.575,77.575,0
20080801|2008-07-21 17:00,22,77.725,77.75,77.725,77.75,0
20080801|2008-07-21 17:30,22,77.8,77.8,77.75,77.75,0
20080801|2008-07-21 18:00,22,77.85,77.875,77.725,77.725,0
20080801|2008-07-21 19:00,22,77.75,77.75,77.75,77.75,0
20080801|2008-07-21 20:30,22,77.8,77.8,77.8,77.8,0
20080801|2008-07-21 23:00,22,77.75,77.8,77.75,77.8,0
20080801|2008-07-22 02:30,22,77.7,77.7,77.7,77.7,0
20080801|2008-07-22 03:30,22,77.6,77.6,77.6,77.6,0
20080801|2008-07-22 04:00,22,77.625,77.625,77.625,77.625,0
20080801|2008-07-22 04:30,22,77.625,77.625,77.625,77.625,0
20080801|2008-07-22 06:00,22,77.6,77.6,77.525,77.55,0
20080801|2008-07-22 06:30,22,77.5,77.55,77.5,77.55,0
20080801|2008-07-22 07:00,22,77.575,77.65,77.575,77.65,0
20080801|2008-07-22 07:30,22,77.6,77.8,77.6,77.8,0
20080801|2008-07-22 08:00,22,77.85,78,77.85,78,0
20080801|2008-07-22 08:30,22,77.9,78.225,77.825,78.075,0
20080801|2008-07-22 09:00,22,78.05,78.575,78.05,78.5,0
20080801|2008-07-22 09:30,22,78.55,78.625,78.2,78.25,0
20080801|2008-07-22 10:00,22,78.275,78.5,78,78,0
20080801|2008-07-22 10:30,22,77.95,78.35,77.825,78.225,1
20080801|2008-07-22 11:00,22,78.325,78.325,77.925,77.925,0
20080801|2008-07-22 11:30,22,77.925,78.15,77.85,78.15,0
20080801|2008-07-22 12:00,22,78.2,78.475,78.2,78.375,0
20080801|2008-07-22 12:30,22,78.4,78.55,78.3,78.525,1
20080801|2008-07-22 13:00,22,78.55,78.675,78.4,78.65,1
20080801|2008-07-22 13:30,22,78.6,78.7,78.6,78.7,0
20080801|2008-07-22 14:00,22,78.7,78.7,78.7,78.7,0
20080801|2008-07-22 14:30,22,78.65,78.65,78.55,78.6,0
20080801|2008-07-22 15:00,22,78.6,78.75,78.525,78.6,0
20080801|2008-07-22 15:30,22,78.65,78.7,78.4,78.7,0
20080801|2008-07-22 16:00,22,78.75,78.75,78.75,78.75,0
20080801|2008-07-22 18:00,23,78.65,78.65,78.65,78.65,0
20080801|2008-07-22 19:00,23,78.375,78.5,78.375,78.5,0
20080801|2008-07-22 19:30,23,78.5,78.5,78.5,78.5,0
20080801|2008-07-22 20:30,23,78.45,78.45,78.45,78.45,0
20080801|2008-07-22 21:00,23,78.45,78.45,78.45,78.45,0
20080801|2008-07-22 21:30,23,78.45,78.45,78.375,78.375,0
20080801|2008-07-22 22:30,23,78.375,78.375,78.35,78.35,0
20080801|2008-07-22 23:00,23,78.35,78.35,78.35,78.35,0
20080801|2008-07-23 01:00,23,78.075,78.25,78.075,78.25,0
20080801|2008-07-23 02:00,23,78.25,78.25,78.25,78.25,0
20080801|2008-07-23 02:30,23,78.25,78.25,78.25,78.25,0
20080801|2008-07-23 03:00,23,78.25,78.35,78.25,78.35,0
20080801|2008-07-23 06:00,23,78.35,78.35,78.35,78.35,0
20080801|2008-07-23 06:30,23,78.225,78.3,78.2,78.25,0
20080801|2008-07-23 07:00,23,78.225,78.325,78.225,78.25,0
20080801|2008-07-23 07:30,23,78.25,78.375,78.25,78.375,0
20080801|2008-07-23 08:00,23,78.35,78.35,78.1,78.2,0
20080801|2008-07-23 08:30,23,78.2,78.275,78,78.125,0
20080801|2008-07-23 09:00,23,78.1,78.225,77.7,77.825,1
20080801|2008-07-23 09:30,23,77.8,78,77.4,77.825,0
20080801|2008-07-23 10:00,23,77.825,77.925,77.75,77.925,0
20080801|2008-07-23 10:30,23,77.95,78.125,77.8,78.1,0
20080801|2008-07-23 11:00,23,78.05,78.375,78.05,78.25,0
20080801|2008-07-23 11:30,23,78.25,78.3,78.2,78.25,0
20080801|2008-07-23 12:00,23,78.25,78.275,78.05,78.15,0
20080801|2008-07-23 12:30,23,78.15,78.45,77.95,78.325,0
20080801|2008-07-23 13:00,23,78.375,78.4,78.15,78.15,0
20080801|2008-07-23 13:30,23,78.15,78.25,78.15,78.25,0
20080801|2008-07-23 14:00,23,78.375,78.475,78.375,78.425,0
20080801|2008-07-23 15:00,23,78.4,78.7,78.4,78.7,0
20080801|2008-07-23 15:30,23,78.7,78.725,78.5,78.5,0
20080801|2008-07-23 16:00,23,78.6,78.6,78.4,78.4,0
20080801|2008-07-23 17:00,24,78.725,78.725,78.725,78.725,0
20080801|2008-07-23 18:00,24,78.6,78.6,78.45,78.45,0
20080801|2008-07-23 18:30,24,78.45,78.45,78.45,78.45,0
20080801|2008-07-23 19:30,24,78.575,78.575,78.575,78.575,0
20080801|2008-07-23 20:00,24,78.575,78.6,78.575,78.6,0
20080801|2008-07-23 20:30,24,78.65,78.7,78.55,78.7,0
20080801|2008-07-23 21:00,24,78.575,78.65,78.575,78.65,0
20080801|2008-07-23 23:00,24,78.675,78.675,78.675,78.675,0
20080801|2008-07-24 00:30,24,78.7,78.7,78.7,78.7,0
20080801|2008-07-24 03:00,24,78.7,78.7,78.7,78.7,0
20080801|2008-07-24 05:30,24,78.725,78.725,78.725,78.725,0
20080801|2008-07-24 06:00,24,78.725,78.725,78.725,78.725,0
20080801|2008-07-24 07:00,24,78.725,78.95,78.725,78.95,0
20080801|2008-07-24 07:30,24,78.9,79,78.9,78.9,0
20080801|2008-07-24 08:00,24,78.9,79.15,78.9,79.15,0
20080801|2008-07-24 08:30,24,79.15,79.3,79.05,79.15,0
20080801|2008-07-24 09:00,24,79.075,79.4,78.9,79.05,0
20080801|2008-07-24 09:30,24,79.1,79.2,79,79.05,0
20080801|2008-07-24 10:00,24,79.025,79.025,78.725,78.85,0
20080801|2008-07-24 10:30,24,78.9,79.075,78.725,78.775,0
20080801|2008-07-24 11:00,24,78.8,79.125,78.8,78.85,0
20080801|2008-07-24 11:30,24,78.8,79,78.525,78.875,0
20080801|2008-07-24 12:00,24,78.9,79.25,78.9,79.175,0
20080801|2008-07-24 12:30,24,79.25,79.75,79.25,79.7,1
20080801|2008-07-24 13:00,24,79.7,79.875,79.6,79.825,0
20080801|2008-07-24 13:30,24,79.85,79.9,79.8,79.85,0
20080801|2008-07-24 14:00,24,79.8,79.8,79.75,79.75,0
20080801|2008-07-24 15:00,24,79.7,79.7,79.6,79.6,0
20080801|2008-07-24 15:30,24,79.625,79.75,79.625,79.75,0
20080801|2008-07-24 16:00,24,79.75,79.75,79.725,79.725,0
20080801|2008-07-24 17:00,25,79.9,79.9,79.9,79.9,0
20080801|2008-07-24 17:30,25,79.625,79.65,79.625,79.65,0
20080801|2008-07-24 19:00,25,79.65,79.775,79.65,79.775,0
20080801|2008-07-24 20:00,25,79.775,79.775,79.575,79.575,0
20080801|2008-07-24 21:00,25,79.575,79.575,79.425,79.425,0
20080801|2008-07-24 21:30,25,79.475,79.475,79.475,79.475,0
20080801|2008-07-25 01:30,25,79.5,79.5,79.5,79.5,0
20080801|2008-07-25 05:30,25,79.675,79.7,79.675,79.7,0
20080801|2008-07-25 06:00,25,79.7,79.7,79.7,79.7,0
20080801|2008-07-25 06:30,25,79.7,79.7,79.7,79.7,0
20080801|2008-07-25 07:00,25,79.65,79.7,79.65,79.7,0
20080801|2008-07-25 07:30,25,79.7,79.7,79.7,79.7,0
20080801|2008-07-25 08:00,25,79.75,79.75,79.6,79.6,0
20080801|2008-07-25 08:30,25,79.6,79.8,79.6,79.625,0
20080801|2008-07-25 09:00,25,79.55,79.65,79.225,79.35,0
20080801|2008-07-25 09:30,25,79.3,79.35,79.15,79.25,0
20080801|2008-07-25 10:00,25,79.3,79.55,79.25,79.35,0
20080801|2008-07-25 10:30,25,79.35,79.725,79.35,79.6,0
20080801|2008-07-25 11:00,25,79.6,79.6,78.6,78.8,0
20080801|2008-07-25 11:30,25,78.775,78.925,78.55,78.725,0
20080801|2008-07-25 12:00,25,78.75,78.8,78.625,78.75,0
20080801|2008-07-25 12:30,25,78.825,78.975,78.6,78.6,0
20080801|2008-07-25 13:00,25,78.6,78.8,78.575,78.65,0
20080801|2008-07-25 16:00,25,78.6,78.6,78.6,78.6,0
20080801|2008-07-28 09:00,28,79.075,79.075,78.075,78.175,0
20080801|2008-07-28 09:30,28,78.225,78.225,77.8,78.1,1
20080801|2008-07-28 10:00,28,78.075,78.3,77.975,78.175,0
20080801|2008-07-28 10:30,28,78.175,78.25,77.975,78,0
20080801|2008-07-28 11:00,28,78,78.125,77.875,78.1,0
20080801|2008-07-28 11:30,28,78.1,78.55,78.05,78.375,1
20080801|2008-07-28 12:00,28,78.375,78.425,78.175,78.325,0
20080801|2008-07-28 12:30,28,78.275,78.55,78.2,78.5,0
20080801|2008-07-28 13:00,28,78.45,78.625,78.45,78.625,0
20080801|2008-07-28 13:30,28,78.65,78.65,78.4,78.55,0
20080801|2008-07-28 14:30,28,78.5,78.6,78.5,78.6,0
20080801|2008-07-28 15:00,28,78.5,78.65,78.5,78.65,0
20080801|2008-07-28 16:00,28,78.55,78.55,78.55,78.55,0
20080801|2008-07-28 17:30,29,78.6,78.6,78.6,78.6,0
20080801|2008-07-28 18:00,29,78.6,78.65,78.6,78.65,0
20080801|2008-07-28 18:30,29,78.675,78.675,78.675,78.675,0
20080801|2008-07-28 19:00,29,78.675,78.675,78.675,78.675,0
20080801|2008-07-29 01:00,29,78.65,78.75,78.65,78.75,0
20080801|2008-07-29 03:30,29,78.6,78.6,78.6,78.6,0
20080801|2008-07-29 04:30,29,78.6,78.6,78.6,78.6,0
20080801|2008-07-29 07:00,29,78.575,78.575,78.575,78.575,0
20080801|2008-07-29 07:30,29,78.5,78.5,78.45,78.45,0
20080801|2008-07-29 08:00,29,78.6,78.6,78.4,78.4,0
20080801|2008-07-29 08:30,29,78.35,78.45,78.3,78.3,0
20080801|2008-07-29 09:00,29,78.5,78.5,77.525,77.725,0
20080801|2008-07-29 09:30,29,77.65,77.7,77.2,77.6,0
20080801|2008-07-29 10:00,29,77.6,77.625,77.35,77.5,0
20080801|2008-07-29 10:30,29,77.5,77.6,77.35,77.45,0
20080801|2008-07-29 11:00,29,77.525,77.75,77.5,77.75,0
20080801|2008-07-29 11:30,29,77.65,77.95,77.6,77.9,0
20080801|2008-07-29 12:00,29,77.775,78.15,77.725,78.15,0
20080801|2008-07-29 12:30,29,78.15,78.25,77.9,77.925,0
20080801|2008-07-29 13:00,29,77.925,78.025,77.675,77.8,0
20080801|2008-07-29 13:30,29,77.85,77.925,77.85,77.925,0
20080801|2008-07-29 14:00,29,78,78,78,78,0
20080801|2008-07-29 15:00,29,78,78.175,78,78.175,0
20080801|2008-07-29 15:30,29,78.125,78.125,77.925,77.925,0
20080801|2008-07-29 16:00,29,78.025,78.025,78.025,78.025,0
20080801|2008-07-29 17:00,30,78.15,78.15,77.95,77.95,0
20080801|2008-07-29 17:30,30,77.95,78.05,77.95,78.05,0
20080801|2008-07-29 18:30,30,78.05,78.05,78.05,78.05,0
20080801|2008-07-29 19:00,30,78.05,78.05,78.05,78.05,0
20080801|2008-07-29 19:30,30,77.95,77.95,77.95,77.95,0
20080801|2008-07-29 21:00,30,77.975,78.025,77.975,78.025,0
20080801|2008-07-30 00:30,30,78,78.1,78,78.1,0
20080801|2008-07-30 05:00,30,78,78,78,78,0
20080801|2008-07-30 05:30,30,78,78,78,78,0
20080801|2008-07-30 06:30,30,77.925,77.925,77.925,77.925,0
20080801|2008-07-30 07:00,30,77.9,77.9,77.7,77.7,0
20080801|2008-07-30 07:30,30,77.55,77.675,77.35,77.675,0
20080801|2008-07-30 08:00,30,77.6,78,77.6,77.75,0
20080801|2008-07-30 08:30,30,77.7,77.825,77.625,77.675,0
20080801|2008-07-30 09:00,30,77.75,78.5,77.75,78.4,0
20080801|2008-07-30 09:30,30,78.475,78.7,78.4,78.7,0
20080801|2008-07-30 10:00,30,78.65,78.8,78.625,78.8,0
20080801|2008-07-30 10:30,30,78.8,78.9,78.75,78.825,0
20080801|2008-07-30 11:00,30,78.75,79.025,78.6,78.975,0
20080801|2008-07-30 11:30,30,78.95,79,78.825,78.95,0
20080801|2008-07-30 12:00,30,78.95,79.2,78.9,79.175,0
20080801|2008-07-30 12:30,30,79.1,79.2,78.85,78.85,0
20080801|2008-07-30 13:00,30,78.85,79,78.75,78.95,0
20080801|2008-07-30 13:30,30,78.95,79,78.95,79,0
20080801|2008-07-30 14:00,30,79.05,79.075,79,79.025,0
20080801|2008-07-30 14:30,30,79.075,79.125,79.05,79.075,0
20080801|2008-07-30 15:00,30,79.075,79.25,79,79.15,0
20080801|2008-07-30 16:00,30,78.875,78.875,78.875,78.875,0
20080801|2008-07-30 17:00,31,79.075,79.075,79,79,0
20080801|2008-07-30 17:30,31,79.175,79.175,79.175,79.175,0
20080801|2008-07-30 18:00,31,79.175,79.225,79.175,79.225,0
20080801|2008-07-30 19:00,31,79.225,79.25,79.225,79.25,0
20080801|2008-07-30 20:00,31,79.2,79.2,79.2,79.2,0
20080801|2008-07-30 20:30,31,79.2,79.2,79.2,79.2,0
20080801|2008-07-30 21:00,31,79.2,79.2,79.2,79.2,0
20080801|2008-07-30 23:30,31,79.175,79.175,79.175,79.175,0
20080801|2008-07-31 01:00,31,79.175,79.175,79.175,79.175,0
20080801|2008-07-31 04:00,31,79.175,79.175,79.175,79.175,0
20080801|2008-07-31 05:00,31,79.25,79.25,79.25,79.25,0
20080801|2008-07-31 06:30,31,79.2,79.275,79.2,79.275,0
20080801|2008-07-31 07:00,31,79.1,79.1,79.1,79.1,0
20080801|2008-07-31 07:30,31,79.1,79.1,79.075,79.1,0
20080801|2008-07-31 08:00,31,79.05,79.225,79,79.175,0
20080801|2008-07-31 08:30,31,79.05,79.15,78.975,79.15,0
20080801|2008-07-31 09:00,31,79.175,79.725,79.1,79.7,1
20080801|2008-07-31 09:30,31,79.7,79.75,79.55,79.7,0
20080801|2008-07-31 10:00,31,79.725,79.8,79.65,79.675,0
20080801|2008-07-31 10:30,31,79.55,79.8,79.55,79.75,0
20080801|2008-07-31 11:00,31,79.8,80.4,79.8,80.4,0
20080801|2008-07-31 11:30,31,80.4,80.6,80.275,80.275,0
20080801|2008-07-31 12:00,31,80.25,80.3,79.7,79.7,0
20080801|2008-07-31 12:30,31,79.85,79.875,79.55,79.55,0
20080801|2008-07-31 13:00,31,79.55,79.675,79.55,79.6,0
20080801|2008-07-31 13:30,31,79.6,79.75,79.525,79.75,0
20080801|2008-07-31 14:00,31,79.75,79.8,79.625,79.8,0
20080801|2008-07-31 14:30,31,79.8,79.85,79.75,79.85,0
20080801|2008-07-31 15:00,31,79.9,80.55,79.8,80.55,0
20080801|2008-07-31 15:30,31,80.475,80.475,80.2,80.2,0
20080801|2008-07-31 16:00,31,79.625,79.625,79.625,79.625,0
20080801|2008-07-31 17:00,1,80.325,80.55,80.325,80.55,0
20080801|2008-07-31 17:30,1,80.5,80.55,80.5,80.5,0
20080801|2008-07-31 18:00,1,80.5,80.5,80.4,80.425,0
20080801|2008-07-31 18:30,1,80.4,80.5,80.4,80.5,0
20080801|2008-07-31 19:00,1,80.325,80.325,80.325,80.325,0
20080801|2008-07-31 19:30,1,80.4,80.4,80.4,80.4,0
20080801|2008-07-31 20:30,1,80.5,80.5,80.45,80.45,0
20080801|2008-07-31 21:00,1,80.425,80.425,80.425,80.425,0
20080801|2008-07-31 22:00,1,80.55,80.675,80.45,80.675,0
20080801|2008-07-31 22:30,1,80.675,80.675,80.675,80.675,0
20080801|2008-08-01 00:00,1,80.6,80.6,80.6,80.6,0
20080801|2008-08-01 00:30,1,80.5,80.5,80.45,80.45,0
20080801|2008-08-01 03:00,1,80.475,80.475,80.4,80.4,0
20080801|2008-08-01 04:00,1,80.4,80.4,80.4,80.4,0
20080801|2008-08-01 05:00,1,80.4,80.4,80.4,80.4,0
20080801|2008-08-01 06:00,1,80.4,80.4,80.4,80.4,0
20080801|2008-08-01 06:30,1,80.3,80.3,80.3,80.3,0
20080801|2008-08-01 07:00,1,80.45,80.475,80.375,80.375,0
20080801|2008-08-01 07:30,1,80.4,80.5,80.4,80.5,0
20080801|2008-08-01 08:00,1,80.475,80.7,80.475,80.625,0
20080801|2008-08-01 08:30,1,80.675,81.1,80.675,80.9,0
20080801|2008-08-01 09:00,1,80.925,81.6,80.85,81.35,0
20080801|2008-08-01 09:30,1,81.3,81.8,81.25,81.45,0
20080801|2008-08-01 10:00,1,81.4,81.65,81.2,81.55,0
20080801|2008-08-01 10:30,1,81.5,81.625,81.2,81.55,0
20080801|2008-08-01 11:00,1,81.575,81.575,80.5,80.8,0
20080801|2008-08-01 11:30,1,80.875,81.3,80.875,81.25,0
20080801|2008-08-01 12:00,1,81.3,81.475,81.3,81.475,0
20080801|2008-08-01 12:30,1,81.475,81.55,81.325,81.5,0
20080801|2008-08-01 13:00,1,81.5,81.6,81.325,81.5,0
20080801|2008-08-01 16:00,1,81.575,81.575,81.575,81.575,0
20080801|2008-08-04 09:00,4,82.15,82.7,82,82.6,0
20080801|2008-08-04 09:30,4,82.6,82.75,82.25,82.65,0
20080801|2008-08-04 10:00,4,82.725,82.725,82.175,82.375,0
20080801|2008-08-04 10:30,4,82.45,82.7,82.025,82.025,0
20080801|2008-08-04 11:00,4,82.1,82.35,82,82.15,0
20080801|2008-08-04 11:30,4,82.075,82.225,81.95,82.1,0
20080801|2008-08-04 12:00,4,82.075,82.225,82,82.125,0
20080801|2008-08-04 12:30,4,82.1,82.25,81.9,82.225,0
20080801|2008-08-04 13:00,4,82.25,82.25,82.15,82.2,0
20080801|2008-08-04 13:30,4,82.25,82.25,82.25,82.25,0
20080801|2008-08-04 14:00,4,82.25,82.3,82.25,82.3,0
20080801|2008-08-04 14:30,4,82.3,82.325,82.25,82.325,0
20080801|2008-08-04 15:00,4,82.325,82.55,82.3,82.5,0
20080801|2008-08-04 15:30,4,82.5,82.5,82.4,82.4,0
20080801|2008-08-04 16:00,4,82.25,82.25,82.25,82.25,0
20080801|2008-08-04 17:00,5,82.4,82.4,82.4,82.4,0
20080801|2008-08-04 18:00,5,82.4,82.4,82.4,82.4,0
20080801|2008-08-04 19:30,5,82.35,82.35,82.35,82.35,0
20080801|2008-08-04 20:00,5,82.35,82.35,82.35,82.35,0
20080801|2008-08-04 21:30,5,82.35,82.4,82.35,82.4,0
20080801|2008-08-04 22:00,5,82.425,82.475,82.425,82.475,0
20080801|2008-08-05 05:00,5,82.375,82.375,82.35,82.35,0
20080801|2008-08-05 05:30,5,82.45,82.45,82.45,82.45,0
20080801|2008-08-05 06:30,5,82.45,82.45,82.45,82.45,0
20080801|2008-08-05 07:00,5,82.325,82.45,82.3,82.3,0
20080801|2008-08-05 07:30,5,82.35,82.6,82.35,82.6,0
20080801|2008-08-05 08:00,5,82.5,82.6,82.5,82.6,0
20080801|2008-08-05 08:30,5,82.625,82.7,82.5,82.55,0
20080801|2008-08-05 09:00,5,82.5,82.875,82.4,82.875,0
20080801|2008-08-05 09:30,5,82.8,82.9,82.7,82.9,0
20080801|2008-08-05 10:00,5,82.925,83.15,82.925,83.075,0
20080801|2008-08-05 10:30,5,83,83,82.75,82.75,0
20080801|2008-08-05 11:00,5,82.85,83.2,82.85,83,0
20080801|2008-08-05 11:30,5,82.95,82.975,82.7,82.7,0
20080801|2008-08-05 12:00,5,82.7,83,82.7,82.925,0
20080801|2008-08-05 12:30,5,82.95,83,82.625,82.675,0
20080801|2008-08-05 13:00,5,82.675,82.95,82.675,82.875,0
20080801|2008-08-05 13:30,5,82.8,82.9,82.8,82.9,0
20080801|2008-08-05 14:00,5,82.925,82.925,82.9,82.925,0
20080801|2008-08-05 14:30,5,82.875,83,82.875,83,0
20080801|2008-08-05 15:00,5,82.95,83.1,82.95,83.1,0
20080801|2008-08-05 15:30,5,83.1,83.225,83.1,83.2,0
20080801|2008-08-05 16:00,5,82.775,82.775,82.775,82.775,0
20080801|2008-08-05 17:00,6,83.075,83.4,83.075,83.4,0
20080801|2008-08-05 17:30,6,83.5,83.5,83.35,83.5,0
20080801|2008-08-05 18:30,6,83.35,83.4,83.35,83.4,0
20080801|2008-08-05 19:30,6,83.4,83.4,83.4,83.4,0
20080801|2008-08-05 20:00,6,83.35,83.35,83.35,83.35,0
20080801|2008-08-05 20:30,6,83.275,83.275,83.275,83.275,0
20080801|2008-08-05 22:30,6,83.4,83.4,83.4,83.4,0
20080801|2008-08-06 06:30,6,83.4,83.4,83.325,83.325,0
20080801|2008-08-06 07:00,6,83.325,83.325,83.325,83.325,0
20080801|2008-08-06 07:30,6,83.45,83.6,83.45,83.6,0
20080801|2008-08-06 08:00,6,83.55,83.675,83.55,83.65,0
20080801|2008-08-06 08:30,6,83.675,83.725,83.55,83.7,0
20080801|2008-08-06 09:00,6,83.7,83.8,83.55,83.75,0
20080801|2008-08-06 09:30,6,83.75,84.1,83.625,84.05,0
20080801|2008-08-06 10:00,6,84.05,84.1,83.725,84.1,0
20080801|2008-08-06 10:30,6,84.15,84.2,83.675,84,0
20080801|2008-08-06 11:00,6,83.975,84.35,83.975,84.35,0
20080801|2008-08-06 11:30,6,84.3,84.35,84.25,84.325,0
20080801|2008-08-06 12:00,6,84.25,84.4,84.125,84.35,0
20080801|2008-08-06 12:30,6,84.375,84.6,84.325,84.325,0
20080801|2008-08-06 13:00,6,84.4,84.4,84.3,84.35,0
20080801|2008-08-06 13:30,6,84.4,84.5,84.4,84.45,0
20080801|2008-08-06 14:00,6,84.5,84.55,84.5,84.55,0
20080801|2008-08-06 14:30,6,84.6,84.725,84.5,84.525,0
20080801|2008-08-06 15:00,6,84.7,84.725,84.6,84.6,0
20080801|2008-08-06 15:30,6,84.7,84.775,84.7,84.775,0
20080801|2008-08-06 16:00,6,84.4,84.4,84.4,84.4,0
20080801|2008-08-06 17:00,7,85,85,85,85,0
20080801|2008-08-06 17:30,7,84.7,84.8,84.5,84.8,0
20080801|2008-08-06 18:00,7,84.575,84.75,84.575,84.75,0
20080801|2008-08-06 18:30,7,84.75,84.75,84.75,84.75,0
20080801|2008-08-06 22:00,7,84.75,85,84.75,85,0
20080801|2008-08-07 00:30,7,84.975,85,84.975,85,0
20080801|2008-08-07 03:00,7,84.675,84.675,84.675,84.675,0
20080801|2008-08-07 05:00,7,84.7,84.7,84.6,84.6,0
20080801|2008-08-07 05:30,7,84.6,84.6,84.6,84.6,0
20080801|2008-08-07 06:30,7,84.475,84.475,84.4,84.4,0
20080801|2008-08-07 07:30,7,84.675,85.15,84.675,85.1,0
20080801|2008-08-07 08:00,7,85.15,85.15,84.9,84.95,0
20080801|2008-08-07 08:30,7,84.95,85.05,84.8,85.05,0
20080801|2008-08-07 09:00,7,84.9,85.2,84.75,85.2,0
20080801|2008-08-07 09:30,7,85.15,85.4,85,85.275,0
20080801|2008-08-07 10:00,7,85.275,85.475,85.225,85.45,0
20080801|2008-08-07 10:30,7,85.5,85.95,85.5,85.8,0
20080801|2008-08-07 11:00,7,85.75,86.025,85.75,85.85,0
20080801|2008-08-07 11:30,7,85.85,86.1,85.775,86.1,0
20080801|2008-08-07 12:00,7,86.15,86.2,85.9,85.95,0
20080801|2008-08-07 12:30,7,85.95,86,85.75,85.85,0
20080801|2008-08-07 13:00,7,85.9,86.2,85.875,85.95,0
20080801|2008-08-07 13:30,7,86.05,86.2,86.05,86.2,0
20080801|2008-08-07 14:00,7,86.2,86.2,86.2,86.2,0
20080801|2008-08-07 14:30,7,86.2,86.3,86.2,86.3,0
20080801|2008-08-07 15:00,7,86.05,86.8,86.05,86.8,0
20080801|2008-08-07 15:30,7,86.8,87.1,86.7,86.9,0
20080801|2008-08-07 16:00,7,85.975,85.975,85.975,85.975,0
20080801|2008-08-07 17:00,8,87.025,87.475,87.025,87.475,0
20080801|2008-08-07 17:30,8,87.25,87.35,87.25,87.35,0
20080801|2008-08-07 18:00,8,87.4,87.475,87.4,87.475,0
20080801|2008-08-07 18:30,8,87.15,87.15,87.15,87.15,0
20080801|2008-08-07 20:00,8,87.375,87.45,87.375,87.45,0
20080801|2008-08-07 20:30,8,87.475,87.55,87.475,87.55,0
20080801|2008-08-07 21:30,8,87.6,87.95,87.6,87.95,0
20080801|2008-08-07 23:00,8,87.75,87.75,87.75,87.75,0
20080801|2008-08-07 23:30,8,87.75,87.75,87.75,87.75,0
20080801|2008-08-08 00:00,8,87.7,87.7,87.7,87.7,0
20080801|2008-08-08 01:00,8,87.65,87.65,87.65,87.65,0
20080801|2008-08-08 01:30,8,87.6,87.6,87.6,87.6,0
20080801|2008-08-08 03:30,8,87.55,87.55,87.55,87.55,0
20080801|2008-08-08 04:30,8,87.55,87.55,87.55,87.55,0
20080801|2008-08-08 05:30,8,87.525,87.525,87.5,87.5,0
20080801|2008-08-08 06:30,8,87.425,87.425,87.4,87.4,0
20080801|2008-08-08 07:00,8,87.3,87.3,87.275,87.275,0
20080801|2008-08-08 07:30,8,87.45,87.55,87.35,87.5,0
20080801|2008-08-08 08:00,8,87.6,88.1,87.55,88.1,0
20080801|2008-08-08 08:30,8,88.1,88.1,87.6,87.8,0
20080801|2008-08-08 09:00,8,87.8,88,87.45,87.95,0
20080801|2008-08-08 09:30,8,87.975,88.15,87.9,87.9,0
20080801|2008-08-08 10:00,8,87.95,88.05,87.825,87.95,0
20080801|2008-08-08 10:30,8,88,88.35,87.95,88.35,0
20080801|2008-08-08 11:00,8,88.35,88.8,88.35,88.675,0
20080801|2008-08-08 11:30,8,88.7,88.9,88.675,88.85,0
20080801|2008-08-08 12:00,8,88.9,88.95,88.7,88.8,0
20080801|2008-08-08 12:30,8,88.8,88.975,88.8,88.9,0
20080801|2008-08-08 13:00,8,88.975,88.975,88.975,88.975,0
20080801|2008-08-08 16:00,8,88.975,88.975,88.975,88.975,0
20080801|2008-08-11 09:00,11,89.15,89.725,89.15,89.725,0
20080801|2008-08-11 09:30,11,89.725,90,89.7,89.95,2
20080801|2008-08-11 10:00,11,89.9,89.95,89.775,89.9,0
20080801|2008-08-11 10:30,11,89.925,89.95,89.9,89.9,0
20080801|2008-08-11 11:00,11,89.9,89.9,89.75,89.8,0
20080801|2008-08-11 11:30,11,89.8,89.85,89.575,89.75,0
20080801|2008-08-11 12:00,11,89.8,89.9,89.8,89.85,0
20080801|2008-08-11 12:30,11,89.85,89.975,89.8,89.925,0
20080801|2008-08-11 13:00,11,90,90,89.85,89.9,0
20080801|2008-08-11 13:30,11,89.9,89.9,89.85,89.85,0
20080801|2008-08-11 14:00,11,89.85,89.85,89.85,89.85,0
20080801|2008-08-11 14:30,11,89.75,89.75,89.45,89.45,0
20080801|2008-08-11 15:00,11,89.55,89.7,89.55,89.6,0
20080801|2008-08-11 15:30,11,89.7,89.7,89.7,89.7,0
20080801|2008-08-11 16:00,11,89.975,89.975,89.975,89.975,0
20080801|2008-08-11 17:30,12,89.7,89.7,89.7,89.7,0
20080801|2008-08-11 18:00,12,89.65,89.65,89.6,89.6,0
20080801|2008-08-11 19:30,12,89.7,89.7,89.7,89.7,0
20080801|2008-08-11 23:00,12,89.55,89.55,89.55,89.55,0
20080801|2008-08-12 06:00,12,89.65,89.65,89.65,89.65,0
20080801|2008-08-12 06:30,12,89.625,89.625,89.625,89.625,0
20080801|2008-08-12 07:00,12,89.625,89.625,89.475,89.475,0
20080801|2008-08-12 07:30,12,89.475,89.475,89.4,89.4,0
20080801|2008-08-12 08:00,12,89.45,89.45,89.35,89.35,0
20080801|2008-08-12 08:30,12,89.325,89.325,89.2,89.2,0
20080801|2008-08-12 09:00,12,89.3,89.4,88.6,88.7,1
20080801|2008-08-12 09:30,12,88.7,88.7,88.375,88.55,0
20080801|2008-08-12 10:00,12,88.55,88.6,88.35,88.6,0
20080801|2008-08-12 10:30,12,88.55,88.55,88.025,88.025,0
20080801|2008-08-12 11:00,12,88.1,88.45,88.1,88.4,0
20080801|2008-08-12 11:30,12,88.4,88.4,88.2,88.25,0
20080801|2008-08-12 12:00,12,88.2,88.4,88.125,88.25,0
20080801|2008-08-12 12:30,12,88.2,88.55,88.15,88.55,0
20080801|2008-08-12 13:00,12,88.5,88.5,88.5,88.5,0
20080801|2008-08-12 13:30,12,88.5,88.5,88.5,88.5,0
20080801|2008-08-12 14:30,12,88.5,88.5,88.225,88.225,0
20080801|2008-08-12 15:00,12,88.15,88.25,88.15,88.25,0
20080801|2008-08-12 15:30,12,88.3,88.3,88.25,88.25,0
20080801|2008-08-12 16:00,12,88.5,88.5,88.5,88.5,0
20080801|2008-08-12 18:00,13,88.4,88.4,88.4,88.4,0
20080801|2008-08-12 19:00,13,88.325,88.325,88.325,88.325,0
20080801|2008-08-12 19:30,13,88.3,88.3,88.25,88.25,0
20080801|2008-08-13 03:00,13,88.3,88.3,88.25,88.25,0
20080801|2008-08-13 03:30,13,88.25,88.25,88.25,88.25,0
20080801|2008-08-13 06:00,13,88.375,88.4,88.375,88.4,0
20080801|2008-08-13 06:30,13,88.45,88.45,88.45,88.45,0
20080801|2008-08-13 07:00,13,88.45,88.45,88.45,88.45,0
20080801|2008-08-13 07:30,13,88.45,88.5,88.45,88.45,0
20080801|2008-08-13 08:00,13,88.45,88.45,88.35,88.35,0
20080801|2008-08-13 08:30,13,88.3,88.3,88.25,88.3,0
20080801|2008-08-13 09:00,13,88.35,88.425,88.3,88.425,0
20080801|2008-08-13 09:30,13,88.4,88.4,88.3,88.325,0
20080801|2008-08-13 10:00,13,88.325,88.325,88.3,88.3,0
20080801|2008-08-13 10:30,13,88.35,88.35,88.3,88.3,0
20080801|2008-08-13 11:00,13,88.275,88.275,88.125,88.2,0
20080801|2008-08-13 11:30,13,88.125,88.125,88.05,88.05,0
20080801|2008-08-13 12:00,13,88.175,88.175,88.075,88.075,0
20080801|2008-08-13 12:30,13,88.075,88.225,88.075,88.2,0
20080801|2008-08-13 13:00,13,88.25,88.25,88.2,88.2,0
20080801|2008-08-13 14:00,13,88.2,88.2,88.2,88.2,0
20080801|2008-08-13 14:30,13,88.175,88.175,88.175,88.175,0
20080801|2008-08-13 15:00,13,88.175,88.2,88.175,88.2,0
20080801|2008-08-13 15:30,13,88.25,88.3,88.25,88.3,0
20080801|2008-08-13 16:00,13,88.225,88.225,88.225,88.225,0
20080801|2008-08-13 17:00,14,88.35,88.35,88.125,88.125,0
20080801|2008-08-13 18:30,14,88.175,88.175,88.175,88.175,0
20080801|2008-08-13 20:00,14,88.15,88.15,88.15,88.15,0
20080801|2008-08-14 08:30,14,88.225,88.35,88.225,88.35,0
20080801|2008-08-14 09:00,14,88.25,88.325,88.2,88.25,0
20080801|2008-08-14 09:30,14,88.25,88.3,88.25,88.3,0
20080801|2008-08-14 10:00,14,88.35,88.35,88.325,88.325,0
20080801|2008-08-14 10:30,14,88.3,88.35,88.3,88.35,0
20080801|2008-08-14 11:00,14,88.35,88.45,88.35,88.425,0
20080801|2008-08-14 11:30,14,88.5,88.6,88.5,88.525,0
20080801|2008-08-14 16:00,14,88.575,88.575,88.575,88.575,0
20080801|2008-08-18 16:00,18,88.85,88.85,88.85,88.85,0
20081001|2008-05-05 09:00,5,72.975,73.25,72.775,73.2,0
20081001|2008-05-05 09:30,5,73.25,73.25,73.2,73.25,0
20081001|2008-05-05 10:00,5,73.175,73.45,73.175,73.45,0
20081001|2008-05-05 10:30,5,73.45,73.45,73.25,73.3,0
20081001|2008-05-05 11:00,5,73.2,73.325,73.2,73.325,0
20081001|2008-05-05 11:30,5,73.375,73.5,73.325,73.45,0
20081001|2008-05-05 12:30,5,73.45,74,73.325,73.525,1
20081001|2008-05-05 13:00,5,73.45,73.45,73.325,73.325,0
20081001|2008-05-05 13:30,5,73.3,73.3,73.3,73.3,0
20081001|2008-05-05 14:00,5,73.45,73.45,73.45,73.45,0
20081001|2008-05-05 14:30,5,73.45,73.5,73.45,73.5,0
20081001|2008-05-05 15:30,5,73.8,73.8,73.8,73.8,0
20081001|2008-05-05 16:00,5,73.45,73.45,73.45,73.45,0
20081001|2008-05-06 07:30,6,73.95,73.95,73.95,73.95,0
20081001|2008-05-06 08:00,6,73.95,73.95,73.95,73.95,0
20081001|2008-05-06 08:30,6,74,74,74,74,0
20081001|2008-05-06 09:00,6,74,74.05,74,74.05,0
20081001|2008-05-06 09:30,6,74.2,74.35,74.2,74.35,0
20081001|2008-05-06 10:00,6,74.35,74.375,74.35,74.35,0
20081001|2008-05-06 10:30,6,74.3,74.4,74.2,74.35,0
20081001|2008-05-06 11:00,6,74.35,74.35,74.225,74.225,0
20081001|2008-05-06 11:30,6,74.45,74.45,74.4,74.4,0
20081001|2008-05-06 12:00,6,74.4,74.4,74.2,74.3,0
20081001|2008-05-06 12:30,6,74.4,74.5,74.4,74.5,0
20081001|2008-05-06 13:00,6,74.35,74.45,74.15,74.15,0
20081001|2008-05-06 13:30,6,74.35,74.35,74.35,74.35,0
20081001|2008-05-06 15:00,6,74.275,74.275,74.275,74.275,0
20081001|2008-05-06 15:30,6,74.45,74.45,74.45,74.45,0
20081001|2008-05-06 16:00,6,74.55,74.55,74.55,74.55,0
20081001|2008-05-07 07:00,7,74.4,74.4,74.4,74.4,0
20081001|2008-05-07 07:30,7,74.4,74.4,74.4,74.4,0
20081001|2008-05-07 08:30,7,74.45,74.5,74.45,74.5,0
20081001|2008-05-07 09:00,7,74.5,74.5,74.25,74.35,0
20081001|2008-05-07 09:30,7,74.35,74.4,74.25,74.25,0
20081001|2008-05-07 10:00,7,74.225,74.25,74,74.1,0
20081001|2008-05-07 10:30,7,74.175,74.45,74.1,74.4,0
20081001|2008-05-07 11:00,7,74.4,74.55,74.325,74.55,0
20081001|2008-05-07 11:30,7,74.55,74.6,74.425,74.6,0
20081001|2008-05-07 12:00,7,74.6,74.65,74.6,74.65,0
20081001|2008-05-07 12:30,7,74.55,75,74.55,75,0
20081001|2008-05-07 13:00,7,74.95,75.1,74.55,74.6,0
20081001|2008-05-07 14:00,7,74.5,74.5,74.5,74.5,0
20081001|2008-05-07 15:00,7,74.95,74.95,74.95,74.95,0
20081001|2008-05-07 15:30,7,75,75,75,75,0
20081001|2008-05-07 16:00,7,74.7,74.7,74.7,74.7,0
20081001|2008-05-07 17:30,8,74.85,74.85,74.85,74.85,0
20081001|2008-05-07 19:30,8,74.925,74.925,74.925,74.925,0
20081001|2008-05-07 20:00,8,74.925,74.925,74.925,74.925,0
20081001|2008-05-07 21:00,8,74.95,74.95,74.95,74.95,0
20081001|2008-05-08 01:00,8,74.95,74.95,74.95,74.95,0
20081001|2008-05-08 03:00,8,74.95,74.95,74.95,74.95,0
20081001|2008-05-08 03:30,8,74.95,74.95,74.95,74.95,0
20081001|2008-05-08 07:00,8,75,75,75,75,0
20081001|2008-05-08 07:30,8,75,75,74.975,75,0
20081001|2008-05-08 08:00,8,75.1,75.2,75.1,75.2,0
20081001|2008-05-08 08:30,8,75.2,75.25,75,75,0
20081001|2008-05-08 09:00,8,75.05,75.3,74.85,75.3,0
20081001|2008-05-08 09:30,8,75.3,75.5,75.3,75.4,0
20081001|2008-05-08 10:00,8,75.325,75.325,75.1,75.15,0
20081001|2008-05-08 10:30,8,75.3,75.4,75.25,75.25,0
20081001|2008-05-08 11:00,8,75.375,75.475,75.05,75.45,0
20081001|2008-05-08 11:30,8,75.45,75.6,75.45,75.5,0
20081001|2008-05-08 12:00,8,75.5,75.525,75.475,75.5,0
20081001|2008-05-08 12:30,8,75.425,76.25,75.425,76.15,0
20081001|2008-05-08 13:00,8,76,76,75.8,75.825,0
20081001|2008-05-08 13:30,8,75.85,75.85,75.85,75.85,0
20081001|2008-05-08 14:00,8,75.875,75.95,75.875,75.925,0
20081001|2008-05-08 14:30,8,76.1,76.1,76.1,76.1,0
20081001|2008-05-08 16:00,8,75.875,75.875,75.875,75.875,0
20081001|2008-05-09 04:30,9,76,76,76,76,0
20081001|2008-05-09 08:00,9,76.35,76.35,76.35,76.35,0
20081001|2008-05-09 08:30,9,76.1,76.1,76.075,76.075,0
20081001|2008-05-09 09:00,9,76.075,76.075,75.35,75.55,0
20081001|2008-05-09 09:30,9,75.5,75.575,75.4,75.475,0
20081001|2008-05-09 10:00,9,75.45,75.475,75.35,75.45,0
20081001|2008-05-09 10:30,9,75.45,75.5,75.4,75.5,0
20081001|2008-05-09 11:00,9,75.425,75.65,75.425,75.45,0
20081001|2008-05-09 11:30,9,75.5,75.7,75.5,75.7,0
20081001|2008-05-09 12:00,9,76,76.025,75.925,76.025,0
20081001|2008-05-09 12:30,9,75.9,76.1,75.75,76.1,0
20081001|2008-05-09 13:00,9,76.1,76.35,75.825,76,0
20081001|2008-05-09 16:00,9,75.95,75.95,75.95,75.95,0
20081001|2008-05-12 09:00,12,75.95,75.95,75.425,75.65,0
20081001|2008-05-12 09:30,12,75.525,75.6,75.4,75.525,0
20081001|2008-05-12 10:00,12,75.25,75.25,74.75,74.9,0
20081001|2008-05-12 10:30,12,74.7,74.725,74.55,74.725,0
20081001|2008-05-12 11:00,12,74.75,74.825,74.65,74.775,0
20081001|2008-05-12 11:30,12,74.85,74.975,74.65,74.725,0
20081001|2008-05-12 12:00,12,74.65,74.7,74.3,74.45,0
20081001|2008-05-12 12:30,12,74.45,75.45,74.45,75.45,0
20081001|2008-05-12 13:00,12,75.225,75.25,75,75,0
20081001|2008-05-12 13:30,12,75.05,75.35,75.05,75.35,0
20081001|2008-05-12 15:00,12,75.45,75.5,75.45,75.5,0
20081001|2008-05-12 15:30,12,75.5,75.5,75.5,75.5,0
20081001|2008-05-12 16:00,12,75.15,75.15,75.15,75.15,0
20081001|2008-05-12 17:00,13,75.5,75.5,75.5,75.5,0
20081001|2008-05-12 17:30,13,75.5,75.5,75.5,75.5,0
20081001|2008-05-12 19:30,13,75.2,75.2,75.2,75.2,0
20081001|2008-05-12 22:30,13,75.45,75.475,75.175,75.45,0
20081001|2008-05-13 01:30,13,75.475,75.475,75.475,75.475,0
20081001|2008-05-13 02:00,13,75.4,75.4,75.4,75.4,0
20081001|2008-05-13 04:00,13,75.5,75.5,75.5,75.5,0
20081001|2008-05-13 06:30,13,75.475,75.5,75.475,75.5,0
20081001|2008-05-13 07:00,13,75.475,75.475,75.475,75.475,0
20081001|2008-05-13 07:30,13,75.4,75.4,75.375,75.375,0
20081001|2008-05-13 08:00,13,75.5,75.5,75.4,75.5,0
20081001|2008-05-13 08:30,13,75.5,75.65,75.425,75.65,0
20081001|2008-05-13 09:00,13,75.7,75.8,75.3,75.3,0
20081001|2008-05-13 09:30,13,75.425,75.55,75.4,75.55,0
20081001|2008-05-13 10:00,13,75.525,75.6,75.25,75.3,0
20081001|2008-05-13 10:30,13,75.3,75.375,75.3,75.3,0
20081001|2008-05-13 11:00,13,75.35,75.35,75.125,75.2,0
20081001|2008-05-13 11:30,13,75.2,75.225,75.05,75.1,0
20081001|2008-05-13 12:00,13,75.2,75.225,75.075,75.225,0
20081001|2008-05-13 12:30,13,75.175,75.175,74.95,75.1,0
20081001|2008-05-13 13:00,13,74.975,75.1,74.925,74.95,0
20081001|2008-05-13 14:00,13,74.9,74.9,74.9,74.9,0
20081001|2008-05-13 15:00,13,74.9,74.9,74.9,74.9,0
20081001|2008-05-13 15:30,13,74.9,74.9,74.9,74.9,0
20081001|2008-05-13 16:00,13,74.85,74.85,74.85,74.85,0
20081001|2008-05-13 18:00,14,74.85,74.85,74.85,74.85,0
20081001|2008-05-14 02:30,14,74.9,74.9,74.9,74.9,0
20081001|2008-05-14 03:30,14,74.95,74.95,74.95,74.95,0
20081001|2008-05-14 07:00,14,75,75,75,75,0
20081001|2008-05-14 07:30,14,74.9,74.9,74.9,74.9,0
20081001|2008-05-14 08:00,14,74.9,74.9,74.7,74.7,0
20081001|2008-05-14 08:30,14,74.75,74.85,74.75,74.85,0
20081001|2008-05-14 09:00,14,74.85,75.05,74,74.1,0
20081001|2008-05-14 09:30,14,74.2,74.25,74,74.2,1
20081001|2008-05-14 10:00,14,74.2,74.4,74.125,74.2,0
20081001|2008-05-14 10:30,14,74.2,74.3,74,74,0
20081001|2008-05-14 11:00,14,74.05,74.2,74,74.125,0
20081001|2008-05-14 11:30,14,74.05,74.05,73.5,73.575,0
20081001|2008-05-14 12:00,14,73.65,74.125,73.65,73.95,0
20081001|2008-05-14 12:30,14,73.95,74.2,73.725,73.8,0
20081001|2008-05-14 13:00,14,73.85,73.85,73.5,73.5,0
20081001|2008-05-14 13:30,14,73.675,73.675,73.675,73.675,0
20081001|2008-05-14 15:00,14,73.6,73.6,73.5,73.5,0
20081001|2008-05-14 15:30,14,73.5,73.5,73.5,73.5,0
20081001|2008-05-14 16:00,14,73.55,73.55,73.55,73.55,0
20081001|2008-05-14 19:00,15,73.45,73.5,73.45,73.5,0
20081001|2008-05-14 22:00,15,73.5,73.5,73.5,73.5,0
20081001|2008-05-15 06:00,15,73.2,73.2,73.2,73.2,0
20081001|2008-05-15 08:00,15,73.375,73.375,73.375,73.375,0
20081001|2008-05-15 08:30,15,73.35,73.5,73.35,73.5,0
20081001|2008-05-15 09:00,15,73.275,73.55,72.6,73.2,0
20081001|2008-05-15 09:30,15,73.2,73.2,73,73,0
20081001|2008-05-15 10:00,15,72.9,73,72.9,73,0
20081001|2008-05-15 10:30,15,72.95,73.05,72.9,72.9,0
20081001|2008-05-15 11:00,15,72.925,73,72.6,72.775,0
20081001|2008-05-15 11:30,15,72.7,72.9,72.55,72.85,0
20081001|2008-05-15 12:00,15,72.825,72.825,72.5,72.5,0
20081001|2008-05-15 12:30,15,72.6,72.875,72.4,72.4,0
20081001|2008-05-15 13:00,15,72.4,72.85,72.25,72.65,0
20081001|2008-05-15 13:30,15,72.5,72.85,72.5,72.85,0
20081001|2008-05-15 14:00,15,72.7,72.7,72.7,72.7,0
20081001|2008-05-15 14:30,15,72.9,72.9,72.9,72.9,0
20081001|2008-05-15 15:00,15,72.9,73,72.85,72.85,0
20081001|2008-05-15 15:30,15,72.925,73,72.925,73,0
20081001|2008-05-15 16:00,15,72.3,72.3,72.3,72.3,0
20081001|2008-05-15 17:00,16,72.9,72.9,72.9,72.9,0
20081001|2008-05-16 04:00,16,72.675,72.675,72.675,72.675,0
20081001|2008-05-16 05:30,16,72.9,72.9,72.9,72.9,0
20081001|2008-05-16 06:30,16,72.7,72.7,72.7,72.7,0
20081001|2008-05-16 07:00,16,72.9,72.9,72.9,72.9,0
20081001|2008-05-16 07:30,16,72.825,72.975,72.825,72.975,0
20081001|2008-05-16 08:00,16,72.9,72.9,72.9,72.9,0
20081001|2008-05-16 08:30,16,72.9,72.9,72.9,72.9,0
20081001|2008-05-16 09:00,16,72.8,72.9,72.8,72.9,0
20081001|2008-05-16 09:30,16,72.9,73.025,72.9,72.975,0
20081001|2008-05-16 10:00,16,73.075,73.1,72.95,72.95,0
20081001|2008-05-16 10:30,16,72.7,72.85,72.65,72.675,0
20081001|2008-05-16 11:00,16,72.55,72.6,72.35,72.35,0
20081001|2008-05-16 11:30,16,72.35,72.425,72,72.175,0
20081001|2008-05-16 12:00,16,72.35,72.35,72.1,72.15,0
20081001|2008-05-16 12:30,16,72.225,73.1,72.15,72.85,0
20081001|2008-05-16 13:00,16,73.2,73.2,72.875,73.125,0
20081001|2008-05-16 16:00,16,73.1,73.1,73.1,73.1,0
20081001|2008-05-19 09:00,19,72.775,73.275,72.775,73.275,0
20081001|2008-05-19 09:30,19,73.05,73.05,72.9,73,0
20081001|2008-05-19 10:00,19,73.2,73.2,73.05,73.05,0
20081001|2008-05-19 10:30,19,73.2,73.3,73.15,73.275,0
20081001|2008-05-19 11:00,19,73.175,73.175,73.175,73.175,0
20081001|2008-05-19 11:30,19,73.1,73.1,73.1,73.1,0
20081001|2008-05-19 12:00,19,73.15,73.175,73.125,73.15,0
20081001|2008-05-19 12:30,19,73.15,73.3,73.05,73.3,0
20081001|2008-05-19 13:00,19,73.3,73.375,73.3,73.375,0
20081001|2008-05-19 14:00,19,73.325,73.325,73.325,73.325,0
20081001|2008-05-19 15:00,19,73.3,73.425,73.275,73.375,0
20081001|2008-05-19 16:00,19,73.425,73.425,73.425,73.425,0
20081001|2008-05-19 18:30,20,72.9,73.4,72.9,73.4,0
20081001|2008-05-19 20:30,20,73.35,73.35,73.075,73.075,0
20081001|2008-05-20 09:00,20,73.3,73.45,73.05,73.4,0
20081001|2008-05-20 09:30,20,73.35,73.35,73.25,73.3,0
20081001|2008-05-20 10:00,20,73.275,73.35,73.2,73.325,0
20081001|2008-05-20 10:30,20,73.4,73.4,73.25,73.3,0
20081001|2008-05-20 11:00,20,73.3,73.5,73.225,73.425,0
20081001|2008-05-20 11:30,20,73.5,73.725,73.5,73.55,0
20081001|2008-05-20 12:00,20,73.55,73.55,73.5,73.5,0
20081001|2008-05-20 12:30,20,73.45,73.975,73.375,73.975,0
20081001|2008-05-20 13:00,20,73.75,73.9,73.75,73.9,0
20081001|2008-05-20 14:00,20,73.8,73.8,73.6,73.6,0
20081001|2008-05-20 16:00,20,73.725,73.725,73.725,73.725,0
20081001|2008-05-20 21:00,21,73.5,73.5,73.5,73.5,0
20081001|2008-05-20 22:30,21,73.6,73.6,73.6,73.6,0
20081001|2008-05-21 01:00,21,73.6,73.6,73.6,73.6,0
20081001|2008-05-21 05:30,21,73.6,73.6,73.6,73.6,0
20081001|2008-05-21 08:30,21,73.55,73.7,73.5,73.7,0
20081001|2008-05-21 09:00,21,73.65,73.85,73.4,73.4,0
20081001|2008-05-21 10:00,21,73.85,73.85,73.6,73.6,0
20081001|2008-05-21 10:30,21,73.5,73.55,73.2,73.4,0
20081001|2008-05-21 11:00,21,73.5,73.65,73.425,73.575,0
20081001|2008-05-21 11:30,21,73.55,73.6,73.55,73.575,0
20081001|2008-05-21 12:00,21,73.55,73.675,73.55,73.675,0
20081001|2008-05-21 12:30,21,73.6,73.8,73.6,73.8,0
20081001|2008-05-21 13:00,21,73.8,73.875,73.8,73.8,0
20081001|2008-05-21 13:30,21,73.75,73.75,73.75,73.75,0
20081001|2008-05-21 14:00,21,73.75,73.75,73.6,73.6,0
20081001|2008-05-21 15:30,21,73.65,73.65,73.65,73.65,0
20081001|2008-05-21 16:00,21,73.675,73.675,73.675,73.675,0
20081001|2008-05-21 18:30,22,73.65,73.65,73.65,73.65,0
20081001|2008-05-21 20:30,22,73.85,73.85,73.85,73.85,0
20081001|2008-05-21 22:30,22,73.575,73.575,73.575,73.575,0
20081001|2008-05-22 08:00,22,73.75,73.75,73.75,73.75,0
20081001|2008-05-22 08:30,22,73.8,73.8,73.8,73.8,0
20081001|2008-05-22 09:00,22,73.8,73.85,73.4,73.4,0
20081001|2008-05-22 09:30,22,73.4,73.675,73.4,73.45,0
20081001|2008-05-22 10:00,22,73.55,73.55,73.55,73.55,0
20081001|2008-05-22 10:30,22,73.575,73.8,73.575,73.8,0
20081001|2008-05-22 11:00,22,73.725,73.725,73.725,73.725,0
20081001|2008-05-22 11:30,22,73.8,73.8,73.8,73.8,0
20081001|2008-05-22 12:00,22,73.65,73.85,73.65,73.85,0
20081001|2008-05-22 12:30,22,73.875,74,73.8,73.85,0
20081001|2008-05-22 13:00,22,73.75,73.75,73.7,73.7,0
20081001|2008-05-22 14:30,22,73.85,73.85,73.85,73.85,0
20081001|2008-05-22 16:00,22,73.85,73.85,73.85,73.85,0
20081001|2008-05-23 00:00,23,73.75,73.75,73.75,73.75,0
20081001|2008-05-23 00:30,23,73.85,73.85,73.85,73.85,0
20081001|2008-05-23 05:30,23,73.85,73.85,73.85,73.85,0
20081001|2008-05-23 06:30,23,74,74,74,74,0
20081001|2008-05-23 08:00,23,74,74,74,74,0
20081001|2008-05-23 09:00,23,74.05,74.55,74.05,74.45,0
20081001|2008-05-23 09:30,23,74.5,74.6,74.45,74.5,0
20081001|2008-05-23 10:00,23,74.55,74.65,74.375,74.375,0
20081001|2008-05-23 10:30,23,74.5,74.5,74.325,74.325,0
20081001|2008-05-23 11:00,23,74.4,74.4,74.325,74.35,0
20081001|2008-05-23 11:30,23,74.325,74.375,74.25,74.375,0
20081001|2008-05-23 12:00,23,74.4,74.625,74.4,74.625,0
20081001|2008-05-23 12:30,23,74.8,74.8,74.5,74.7,0
20081001|2008-05-23 13:00,23,74.525,74.725,74.025,74.2,0
20081001|2008-05-23 16:00,23,74,74,74,74,0
20081001|2008-05-27 03:30,27,74.125,74.125,74.125,74.125,0
20081001|2008-05-27 04:00,27,74.5,74.5,74.5,74.5,0
20081001|2008-05-27 08:00,27,74.375,74.375,74.375,74.375,0
20081001|2008-05-27 08:30,27,74.35,74.4,74.35,74.4,0
20081001|2008-05-27 09:00,27,74.475,74.5,73,73.2,0
20081001|2008-05-27 09:30,27,73.375,73.45,73.225,73.45,0
20081001|2008-05-27 10:00,27,73.5,73.6,73.4,73.4,0
20081001|2008-05-27 10:30,27,73.275,73.275,73.275,73.275,0
20081001|2008-05-27 11:00,27,73.375,73.525,73.3,73.525,0
20081001|2008-05-27 11:30,27,73.55,73.625,73.55,73.625,0
20081001|2008-05-27 12:30,27,73.7,73.7,73.55,73.6,0
20081001|2008-05-27 13:00,27,73.35,73.35,73.35,73.35,0
20081001|2008-05-27 14:30,27,73.4,73.4,73.4,73.4,0
20081001|2008-05-27 15:00,27,73.5,73.5,73.5,73.5,0
20081001|2008-05-27 16:00,27,73.4,73.4,73.4,73.4,0
20081001|2008-05-28 07:00,28,73.35,73.35,73.35,73.35,0
20081001|2008-05-28 08:30,28,73.4,73.4,73.4,73.4,0
20081001|2008-05-28 09:00,28,73.2,73.4,73,73.2,0
20081001|2008-05-28 09:30,28,73.25,73.275,73.2,73.25,0
20081001|2008-05-28 10:00,28,73.25,73.4,73.25,73.4,0
20081001|2008-05-28 10:30,28,73.65,73.65,73.45,73.5,0
20081001|2008-05-28 11:00,28,73.4,73.4,73.3,73.3,0
20081001|2008-05-28 11:30,28,73.35,73.4,73.35,73.4,0
20081001|2008-05-28 12:00,28,73.45,73.45,73.3,73.3,0
20081001|2008-05-28 12:30,28,73.4,73.4,73.2,73.2,0
20081001|2008-05-28 13:00,28,73.45,73.45,73.35,73.35,0
20081001|2008-05-28 15:00,28,73.25,73.25,73.225,73.225,0
20081001|2008-05-28 15:30,28,73.225,73.225,73.2,73.2,0
20081001|2008-05-28 16:00,28,73.425,73.425,73.425,73.425,0
20081001|2008-05-29 08:30,29,73.2,73.2,73.2,73.2,0
20081001|2008-05-29 09:00,29,73.25,73.375,72.875,73.35,0
20081001|2008-05-29 09:30,29,73.35,73.4,73.25,73.25,0
20081001|2008-05-29 10:00,29,73.375,73.75,73.375,73.6,0
20081001|2008-05-29 10:30,29,73.8,73.825,73.6,73.6,0
20081001|2008-05-29 11:00,29,73.6,73.6,73.6,73.6,0
20081001|2008-05-29 11:30,29,73.6,73.6,73.45,73.5,0
20081001|2008-05-29 12:00,29,73.425,73.6,73.125,73.2,0
20081001|2008-05-29 12:30,29,73.15,73.35,73.15,73.3,0
20081001|2008-05-29 13:00,29,73.25,73.4,73.25,73.375,0
20081001|2008-05-29 16:00,29,73.375,73.375,73.375,73.375,0
20081001|2008-05-30 02:30,30,73.325,73.325,73.3,73.3,0
20081001|2008-05-30 06:30,30,73.6,73.625,73.6,73.625,0
20081001|2008-05-30 07:00,30,73.7,73.7,73.7,73.7,0
20081001|2008-05-30 07:30,30,73.85,73.875,73.85,73.875,0
20081001|2008-05-30 08:30,30,73.85,73.85,73.8,73.85,0
20081001|2008-05-30 09:00,30,73.9,74.1,73.8,74.1,1
20081001|2008-05-30 09:30,30,74.1,74.175,74,74,0
20081001|2008-05-30 10:00,30,74.175,74.675,74.175,74.65,1
20081001|2008-05-30 10:30,30,74.625,74.65,74.4,74.55,0
20081001|2008-05-30 11:00,30,74.55,74.7,74.35,74.375,0
20081001|2008-05-30 11:30,30,74.175,74.325,74.175,74.25,0
20081001|2008-05-30 12:00,30,74.5,74.5,74.5,74.5,0
20081001|2008-05-30 12:30,30,74.275,74.85,74.275,74.85,0
20081001|2008-05-30 13:00,30,74.85,74.85,74.525,74.6,0
20081001|2008-05-30 16:00,30,74.55,74.55,74.55,74.55,0
20081001|2008-06-02 09:00,2,74.75,74.75,73.5,73.85,0
20081001|2008-06-02 09:30,2,73.925,74,73.7,73.95,0
20081001|2008-06-02 10:00,2,73.95,74.15,73.95,74.1,0
20081001|2008-06-02 10:30,2,74.075,74.075,73.95,74.05,0
20081001|2008-06-02 11:00,2,74.05,74.075,74.05,74.075,0
20081001|2008-06-02 11:30,2,73.95,73.975,73.8,73.875,0
20081001|2008-06-02 12:00,2,73.95,73.95,73.75,73.75,0
20081001|2008-06-02 12:30,2,73.75,73.75,73,73.2,0
20081001|2008-06-02 13:00,2,73.1,73.3,73,73.3,0
20081001|2008-06-02 13:30,2,73.2,73.2,73.05,73.1,0
20081001|2008-06-02 15:00,2,73.45,73.45,73.45,73.45,0
20081001|2008-06-02 15:30,2,73.1,73.1,73,73,0
20081001|2008-06-02 16:00,2,72.9,72.9,72.9,72.9,0
20081001|2008-06-02 17:00,3,72.85,72.85,72.85,72.85,0
20081001|2008-06-03 01:00,3,73.05,73.05,73.025,73.025,0
20081001|2008-06-03 06:30,3,73.1,73.1,73.1,73.1,0
20081001|2008-06-03 07:00,3,73,73,72.95,72.95,0
20081001|2008-06-03 07:30,3,72.95,73,72.85,72.85,0
20081001|2008-06-03 08:00,3,72.85,72.85,72.725,72.8,0
20081001|2008-06-03 08:30,3,72.8,72.85,72.8,72.85,0
20081001|2008-06-03 09:00,3,72.75,73.15,72.6,72.9,0
20081001|2008-06-03 09:30,3,72.85,73.1,72.85,73.1,0
20081001|2008-06-03 10:00,3,72.875,73,72.85,73,0
20081001|2008-06-03 10:30,3,73,73.1,73,73,0
20081001|2008-06-03 11:00,3,73,73.075,73,73.075,0
20081001|2008-06-03 11:30,3,73.125,73.15,73.05,73.05,0
20081001|2008-06-03 12:00,3,73.05,73.3,73.05,73.125,0
20081001|2008-06-03 12:30,3,73.1,73.275,72.925,73.275,0
20081001|2008-06-03 13:00,3,73.3,73.4,73.3,73.4,0
20081001|2008-06-03 13:30,3,73.45,73.45,73.45,73.45,0
20081001|2008-06-03 15:00,3,73.4,73.4,73.2,73.2,0
20081001|2008-06-03 15:30,3,72.95,72.95,72.95,72.95,0
20081001|2008-06-03 16:00,3,73.325,73.325,73.325,73.325,0
20081001|2008-06-03 17:00,4,73,73,72.8,72.8,0
20081001|2008-06-04 06:30,4,73.1,73.1,73.1,73.1,0
20081001|2008-06-04 07:00,4,73.05,73.05,73.05,73.05,0
20081001|2008-06-04 07:30,4,73.05,73.1,73.05,73.1,0
20081001|2008-06-04 08:00,4,73.1,73.1,73,73,0
20081001|2008-06-04 08:30,4,72.8,72.8,72.8,72.8,0
20081001|2008-06-04 09:00,4,72.7,72.8,72.4,72.4,0
20081001|2008-06-04 09:30,4,72.5,72.7,72.5,72.7,0
20081001|2008-06-04 10:00,4,72.45,72.475,72.45,72.475,0
20081001|2008-06-04 10:30,4,72.5,72.65,72.5,72.625,0
20081001|2008-06-04 11:00,4,72.625,72.675,72.575,72.6,0
20081001|2008-06-04 11:30,4,72.575,72.65,72.575,72.65,0
20081001|2008-06-04 12:00,4,72.7,72.85,72.7,72.85,0
20081001|2008-06-04 12:30,4,72.825,73.3,72.8,73.3,0
20081001|2008-06-04 13:00,4,73.125,73.4,73.125,73.4,0
20081001|2008-06-04 16:00,4,73.35,73.35,73.35,73.35,0
20081001|2008-06-04 17:30,5,73.5,73.5,73.5,73.5,0
20081001|2008-06-04 18:00,5,73.5,73.575,73.5,73.5,0
20081001|2008-06-04 19:00,5,73.5,73.5,73.5,73.5,0
20081001|2008-06-05 07:00,5,73.7,73.85,73.7,73.85,0
20081001|2008-06-05 07:30,5,73.9,73.9,73.9,73.9,0
20081001|2008-06-05 08:30,5,73.5,73.5,73.5,73.5,0
20081001|2008-06-05 09:00,5,73.75,74.25,73.75,74.05,0
20081001|2008-06-05 09:30,5,74.05,74.05,73.9,73.9,0
20081001|2008-06-05 10:00,5,73.825,73.9,73.725,73.875,0
20081001|2008-06-05 10:30,5,73.9,73.95,73.8,73.95,0
20081001|2008-06-05 11:00,5,73.9,74.225,73.85,74.05,0
20081001|2008-06-05 11:30,5,74.175,74.4,74.175,74.4,0
20081001|2008-06-05 12:00,5,74.325,74.5,74.325,74.5,0
20081001|2008-06-05 12:30,5,74.4,74.5,74.3,74.325,0
20081001|2008-06-05 13:00,5,74.475,74.65,74.475,74.575,0
20081001|2008-06-05 14:00,5,74.475,74.475,74.45,74.45,0
20081001|2008-06-05 14:30,5,74.45,74.55,74.45,74.55,0
20081001|2008-06-05 16:00,5,74.65,74.65,74.65,74.65,0
20081001|2008-06-05 17:00,6,74.65,74.7,74.25,74.25,0
20081001|2008-06-05 18:00,6,74.35,74.35,74.35,74.35,0
20081001|2008-06-05 18:30,6,74.25,74.25,74.25,74.25,0
20081001|2008-06-05 22:30,6,74.25,74.25,74.25,74.25,0
20081001|2008-06-05 23:00,6,74.25,74.25,74.25,74.25,0
20081001|2008-06-05 23:30,6,74.25,74.25,74.25,74.25,0
20081001|2008-06-06 04:00,6,74.2,74.2,74.2,74.2,0
20081001|2008-06-06 04:30,6,74.225,74.225,74.225,74.225,0
20081001|2008-06-06 05:00,6,74.225,74.225,74.225,74.225,0
20081001|2008-06-06 06:30,6,74.45,74.45,74.45,74.45,0
20081001|2008-06-06 07:30,6,74.45,74.5,74.4,74.5,0
20081001|2008-06-06 08:00,6,74.475,74.725,74.225,74.225,0
20081001|2008-06-06 08:30,6,74.225,74.85,74.225,74.8,0
20081001|2008-06-06 09:00,6,74.775,74.9,74.65,74.9,0
20081001|2008-06-06 09:30,6,74.95,75.3,74.95,75.1,0
20081001|2008-06-06 10:00,6,75.1,75.1,74.95,74.95,0
20081001|2008-06-06 10:30,6,75,75.1,74.975,75.025,0
20081001|2008-06-06 11:00,6,75.1,75.1,74.95,75,0
20081001|2008-06-06 11:30,6,75,75,74.925,75,0
20081001|2008-06-06 12:00,6,75.05,75.075,75,75,0
20081001|2008-06-06 12:30,6,74.9,74.9,74,74.9,0
20081001|2008-06-06 13:00,6,74.825,75.15,74.7,75.15,0
20081001|2008-06-06 16:00,6,75.3,75.3,75.3,75.3,0
20081001|2008-06-09 09:00,9,74.8,74.9,74,74.325,0
20081001|2008-06-09 09:30,9,74.25,74.45,74.25,74.45,0
20081001|2008-06-09 10:00,9,74.4,74.4,74.125,74.15,0
20081001|2008-06-09 10:30,9,74.15,74.2,74,74.1,0
20081001|2008-06-09 11:00,9,74.15,74.35,74.15,74.3,0
20081001|2008-06-09 11:30,9,74.3,74.325,74.2,74.2,0
20081001|2008-06-09 12:00,9,74.2,74.2,73.775,74.05,0
20081001|2008-06-09 12:30,9,74,74.125,73.5,73.5,0
20081001|2008-06-09 13:00,9,73.9,73.9,73.55,73.85,0
20081001|2008-06-09 13:30,9,73.7,74.05,73.7,74.05,0
20081001|2008-06-09 14:30,9,73.9,73.9,73.9,73.9,0
20081001|2008-06-09 15:00,9,74,74,74,74,0
20081001|2008-06-09 15:30,9,73.925,73.95,73.925,73.95,0
20081001|2008-06-09 16:00,9,73.925,73.925,73.925,73.925,0
20081001|2008-06-09 17:30,10,74.25,74.25,74.25,74.25,0
20081001|2008-06-09 19:00,10,73.85,73.85,73.85,73.85,0
20081001|2008-06-10 07:00,10,73.65,73.65,73.65,73.65,0
20081001|2008-06-10 08:00,10,73.65,73.65,73.65,73.65,0
20081001|2008-06-10 08:30,10,74,74,73.95,73.95,0
20081001|2008-06-10 09:00,10,73.8,73.95,73.35,73.45,0
20081001|2008-06-10 09:30,10,73.45,73.7,73.425,73.7,0
20081001|2008-06-10 10:00,10,73.7,73.75,73.65,73.7,0
20081001|2008-06-10 10:30,10,73.75,73.75,73.6,73.65,0
20081001|2008-06-10 11:00,10,73.8,74,73.8,73.975,0
20081001|2008-06-10 11:30,10,73.875,74,73.7,73.85,0
20081001|2008-06-10 12:00,10,73.775,73.775,73.5,73.55,0
20081001|2008-06-10 12:30,10,73.6,73.675,73.3,73.3,0
20081001|2008-06-10 13:00,10,73.25,73.425,73.1,73.275,0
20081001|2008-06-10 13:30,10,73.3,73.3,73.2,73.2,0
20081001|2008-06-10 14:00,10,73.15,73.275,73.15,73.275,0
20081001|2008-06-10 14:30,10,73.1,73.2,73.1,73.2,0
20081001|2008-06-10 15:00,10,73.275,73.275,73,73.1,1
20081001|2008-06-10 15:30,10,73.1,73.1,73.05,73.05,0
20081001|2008-06-10 16:00,10,73.125,73.125,73.125,73.125,0
20081001|2008-06-10 17:00,11,73,73.05,73,73.05,0
20081001|2008-06-10 19:00,11,73.05,73.05,73.05,73.05,0
20081001|2008-06-10 22:00,11,73.05,73.05,73.05,73.05,0
20081001|2008-06-11 07:00,11,73.075,73.075,73.05,73.05,0
20081001|2008-06-11 07:30,11,73.05,73.05,73.05,73.05,0
20081001|2008-06-11 08:30,11,73,73.025,72.95,73,0
20081001|2008-06-11 09:00,11,73,73.05,72.575,72.65,0
20081001|2008-06-11 09:30,11,72.65,72.85,72.5,72.85,0
20081001|2008-06-11 10:00,11,72.775,73.175,72.75,73.05,0
20081001|2008-06-11 10:30,11,73,73,72.975,73,0
20081001|2008-06-11 11:00,11,73.175,73.55,73.175,73.5,0
20081001|2008-06-11 11:30,11,73.5,73.7,73.4,73.4,0
20081001|2008-06-11 12:00,11,73.55,74,73.55,74,0
20081001|2008-06-11 12:30,11,73.975,74,73.65,73.8,0
20081001|2008-06-11 13:00,11,73.5,73.5,73.5,73.5,0
20081001|2008-06-11 13:30,11,73.35,73.4,73.35,73.35,0
20081001|2008-06-11 14:00,11,73.4,73.4,73.4,73.4,0
20081001|2008-06-11 14:30,11,73.35,73.35,73.35,73.35,0
20081001|2008-06-11 15:00,11,73.3,73.3,73.275,73.3,0
20081001|2008-06-11 15:30,11,73.125,73.125,73.125,73.125,0
20081001|2008-06-11 16:00,11,73.625,73.625,73.625,73.625,0
20081001|2008-06-12 04:00,12,73.4,73.4,73.4,73.4,0
20081001|2008-06-12 08:30,12,73,73,73,73,0
20081001|2008-06-12 09:00,12,73,73.2,72.95,73,0
20081001|2008-06-12 09:30,12,73.025,73.125,72.75,73,0
20081001|2008-06-12 10:00,12,73.05,73.15,73,73.15,0
20081001|2008-06-12 10:30,12,73.3,73.4,73.2,73.325,0
20081001|2008-06-12 11:00,12,73.325,73.525,73.1,73.2,0
20081001|2008-06-12 11:30,12,73.25,73.25,73.025,73.1,0
20081001|2008-06-12 12:00,12,73.075,73.25,73.025,73.15,0
20081001|2008-06-12 12:30,12,73.05,73.15,72.85,72.85,0
20081001|2008-06-12 13:00,12,73.025,73.1,72.95,73.1,0
20081001|2008-06-12 13:30,12,73.15,73.15,73.15,73.15,0
20081001|2008-06-12 14:00,12,73.1,73.1,73.1,73.1,0
20081001|2008-06-12 15:00,12,73.5,73.5,73.5,73.5,0
20081001|2008-06-12 15:30,12,73.2,73.2,73.2,73.2,0
20081001|2008-06-12 16:00,12,72.8,72.8,72.8,72.8,0
20081001|2008-06-13 03:00,13,73.35,73.35,73.35,73.35,0
20081001|2008-06-13 04:00,13,73.35,73.35,73.35,73.35,0
20081001|2008-06-13 07:00,13,73.5,73.5,73.5,73.5,0
20081001|2008-06-13 08:00,13,73.6,73.6,73.4,73.4,0
20081001|2008-06-13 08:30,13,73.55,73.55,73.55,73.55,0
20081001|2008-06-13 09:00,13,73.65,74.325,73.575,74.25,0
20081001|2008-06-13 09:30,13,74.2,74.25,73.675,73.675,0
20081001|2008-06-13 10:00,13,73.75,74,73.75,74,0
20081001|2008-06-13 10:30,13,74,74.05,74,74.05,0
20081001|2008-06-13 11:00,13,74.05,74.05,73.9,73.925,0
20081001|2008-06-13 11:30,13,73.95,74.15,73.95,74.15,0
20081001|2008-06-13 12:00,13,74,74.125,74,74.1,0
20081001|2008-06-13 12:30,13,74.05,74.05,73.675,73.8,0
20081001|2008-06-13 13:00,13,73.8,73.85,73.7,73.725,0
20081001|2008-06-13 16:00,13,73.85,73.85,73.85,73.85,0
20081001|2008-06-16 09:00,16,74,74.575,73.95,74.4,2
20081001|2008-06-16 09:30,16,74.4,74.4,73.5,73.775,0
20081001|2008-06-16 10:00,16,73.75,74,73.65,73.85,0
20081001|2008-06-16 10:30,16,73.875,74.025,73.875,74,0
20081001|2008-06-16 11:00,16,74,74.075,73.95,74,0
20081001|2008-06-16 11:30,16,73.975,73.975,73.75,73.8,0
20081001|2008-06-16 12:00,16,73.75,73.75,73.55,73.55,0
20081001|2008-06-16 12:30,16,73.65,73.95,73.5,73.8,0
20081001|2008-06-16 13:00,16,73.8,73.8,73.6,73.75,0
20081001|2008-06-16 13:30,16,73.75,73.8,73.75,73.8,0
20081001|2008-06-16 15:00,16,73.8,74.05,73.8,74.05,0
20081001|2008-06-16 15:30,16,74.125,74.2,73.925,73.925,0
20081001|2008-06-16 17:00,17,74.15,74.15,74.15,74.15,0
20081001|2008-06-16 17:30,17,74.2,74.5,74.2,74.5,0
20081001|2008-06-16 20:30,17,74.45,74.45,74.45,74.45,0
20081001|2008-06-16 21:00,17,74.45,74.45,74.45,74.45,0
20081001|2008-06-16 21:30,17,74.45,74.5,74.45,74.5,0
20081001|2008-06-17 02:00,17,74.5,74.5,74.5,74.5,0
20081001|2008-06-17 04:00,17,74.5,74.5,74.35,74.35,0
20081001|2008-06-17 04:30,17,74.35,74.35,74.35,74.35,0
20081001|2008-06-17 06:00,17,74.5,74.5,74.5,74.5,0
20081001|2008-06-17 07:30,17,74.45,74.45,74.45,74.45,0
20081001|2008-06-17 08:00,17,74.45,74.45,74.45,74.45,0
20081001|2008-06-17 08:30,17,74.45,74.5,74.45,74.45,0
20081001|2008-06-17 09:00,17,74.45,74.7,74.3,74.5,0
20081001|2008-06-17 09:30,17,74.5,74.7,74.425,74.65,0
20081001|2008-06-17 10:00,17,74.65,74.8,74.65,74.8,0
20081001|2008-06-17 10:30,17,74.825,74.95,74.8,74.9,0
20081001|2008-06-17 11:00,17,74.8,75,74.8,74.85,0
20081001|2008-06-17 11:30,17,74.825,74.95,74.775,74.95,0
20081001|2008-06-17 12:00,17,74.9,75.25,74.9,75.05,0
20081001|2008-06-17 12:30,17,75.05,75.1,74.85,74.9,0
20081001|2008-06-17 13:00,17,74.85,75.1,74.85,75.05,0
20081001|2008-06-17 13:30,17,75.025,75.05,75,75.05,0
20081001|2008-06-17 14:00,17,75.05,75.05,75,75,0
20081001|2008-06-17 14:30,17,75.05,75.05,74.95,74.95,0
20081001|2008-06-17 15:00,17,74.95,75.05,74.95,75.05,0
20081001|2008-06-17 15:30,17,74.975,74.975,74.975,74.975,0
20081001|2008-06-17 17:30,18,75.125,75.125,75.125,75.125,0
20081001|2008-06-17 22:30,18,75.125,75.125,75.125,75.125,0
20081001|2008-06-18 05:30,18,75.125,75.125,75.125,75.125,0
20081001|2008-06-18 08:00,18,75.125,75.125,75.025,75.025,0
20081001|2008-06-18 08:30,18,75.025,75.125,75.025,75.1,0
20081001|2008-06-18 09:00,18,75.1,75.225,74.95,75.225,0
20081001|2008-06-18 09:30,18,75.2,75.2,74.85,75,0
20081001|2008-06-18 10:00,18,74.9,75,74.8,74.825,0
20081001|2008-06-18 10:30,18,74.8,75.125,74.75,75,0
20081001|2008-06-18 11:00,18,75.05,75.05,74.75,74.8,0
20081001|2008-06-18 11:30,18,74.85,75,74.85,75,0
20081001|2008-06-18 12:00,18,75.05,75.05,74.95,75.025,0
20081001|2008-06-18 12:30,18,75.05,75.25,75,75.25,0
20081001|2008-06-18 13:00,18,75.25,75.3,75.15,75.3,0
20081001|2008-06-18 14:30,18,75.4,75.4,75.4,75.4,0
20081001|2008-06-18 15:00,18,75.4,75.4,75.4,75.4,0
20081001|2008-06-18 16:00,18,75.175,75.175,75.175,75.175,0
20081001|2008-06-18 18:00,19,75.425,75.425,75.425,75.425,0
20081001|2008-06-18 19:00,19,75.4,75.425,75.4,75.425,0
20081001|2008-06-19 00:00,19,75.5,75.5,75.5,75.5,0
20081001|2008-06-19 05:00,19,75.5,75.5,75.5,75.5,0
20081001|2008-06-19 05:30,19,75.5,75.5,75.5,75.5,0
20081001|2008-06-19 07:00,19,75.325,75.5,75.325,75.5,0
20081001|2008-06-19 07:30,19,75.475,75.5,75.15,75.5,0
20081001|2008-06-19 08:00,19,75.5,75.7,75.5,75.7,0
20081001|2008-06-19 08:30,19,75.7,75.7,75.425,75.425,0
20081001|2008-06-19 09:00,19,75.5,75.6,75.325,75.35,0
20081001|2008-06-19 09:30,19,75.3,75.4,75.25,75.25,0
20081001|2008-06-19 10:00,19,75.25,75.425,75.25,75.425,0
20081001|2008-06-19 10:30,19,75.375,75.4,75.25,75.4,0
20081001|2008-06-19 11:00,19,75.45,75.475,75.4,75.4,0
20081001|2008-06-19 11:30,19,75.35,75.35,75.225,75.225,0
20081001|2008-06-19 12:00,19,75.075,75.075,74.025,74.2,0
20081001|2008-06-19 12:30,19,74.1,74.2,73.825,74.2,0
20081001|2008-06-19 13:00,19,74.375,74.375,74.15,74.275,0
20081001|2008-06-19 13:30,19,74.2,74.25,74.2,74.25,0
20081001|2008-06-19 14:00,19,74.3,74.3,74.3,74.3,0
20081001|2008-06-19 14:30,19,74.35,74.35,74.35,74.35,0
20081001|2008-06-19 15:00,19,74.35,74.8,74.35,74.8,0
20081001|2008-06-19 15:30,19,74.8,74.8,74.125,74.125,0
20081001|2008-06-19 19:00,20,74.7,74.7,74.7,74.7,0
20081001|2008-06-19 19:30,20,74.95,74.95,74.95,74.95,0
20081001|2008-06-19 20:30,20,74.95,74.95,74.95,74.95,0
20081001|2008-06-20 02:30,20,74.75,74.75,74.75,74.75,0
20081001|2008-06-20 05:30,20,74.7,74.7,74.7,74.7,0
20081001|2008-06-20 06:00,20,74.7,74.7,74.7,74.7,0
20081001|2008-06-20 06:30,20,74.7,74.7,74.7,74.7,0
20081001|2008-06-20 07:00,20,74.65,74.7,74.65,74.7,0
20081001|2008-06-20 07:30,20,74.7,74.7,74.65,74.65,0
20081001|2008-06-20 08:00,20,74.65,74.7,74.65,74.7,0
20081001|2008-06-20 08:30,20,74.7,74.75,74.7,74.7,0
20081001|2008-06-20 09:00,20,74.65,75.1,74.6,74.95,0
20081001|2008-06-20 09:30,20,74.9,75.825,74.9,75.825,0
20081001|2008-06-20 10:00,20,75.9,76.8,75.875,76.6,0
20081001|2008-06-20 10:30,20,76.5,76.5,76.25,76.325,0
20081001|2008-06-20 11:00,20,76.3,76.3,75.975,76.025,0
20081001|2008-06-20 11:30,20,76.05,76.15,75.925,76.15,0
20081001|2008-06-20 12:00,20,76.2,76.5,76.2,76.35,0
20081001|2008-06-20 12:30,20,76.25,76.725,76.25,76.7,0
20081001|2008-06-20 13:00,20,76.75,76.975,76.6,76.7,0
20081001|2008-06-20 15:30,20,76.8,76.8,76.8,76.8,0
20081001|2008-06-23 09:00,23,77.025,77.425,76.8,77.05,0
20081001|2008-06-23 09:30,23,77,77.05,76.725,76.925,0
20081001|2008-06-23 10:00,23,76.975,76.975,76.325,76.525,0
20081001|2008-06-23 10:30,23,76.6,76.65,75.975,76,0
20081001|2008-06-23 11:00,23,76,76.35,76,76.25,0
20081001|2008-06-23 11:30,23,76.4,76.6,76.4,76.5,0
20081001|2008-06-23 12:00,23,76.375,76.5,76.325,76.45,0
20081001|2008-06-23 12:30,23,76.475,76.625,76.25,76.375,0
20081001|2008-06-23 13:00,23,76.35,76.7,76.3,76.6,0
20081001|2008-06-23 13:30,23,76.6,76.7,76.6,76.7,0
20081001|2008-06-23 14:00,23,76.7,76.7,76.65,76.7,0
20081001|2008-06-23 14:30,23,76.55,76.7,76.55,76.7,0
20081001|2008-06-23 15:00,23,76.5,76.5,76.5,76.5,0
20081001|2008-06-23 15:30,23,76.625,76.625,76.625,76.625,0
20081001|2008-06-23 18:00,24,76.5,76.625,76.5,76.625,0
20081001|2008-06-23 18:30,24,76.5,76.5,76.5,76.5,0
20081001|2008-06-23 19:00,24,76.6,76.6,76.6,76.6,0
20081001|2008-06-23 20:30,24,76.6,76.6,76.6,76.6,0
20081001|2008-06-23 21:00,24,76.6,76.6,76.6,76.6,0
20081001|2008-06-23 23:30,24,76.6,76.6,76.6,76.6,0
20081001|2008-06-24 00:30,24,76.5,76.5,76.5,76.5,0
20081001|2008-06-24 05:30,24,76.5,76.5,76.5,76.5,0
20081001|2008-06-24 07:00,24,76.525,76.775,76.525,76.525,0
20081001|2008-06-24 08:00,24,76.7,76.7,76.5,76.5,0
20081001|2008-06-24 08:30,24,76.6,76.6,76.5,76.5,0
20081001|2008-06-24 09:00,24,76.5,76.6,75.925,76.025,0
20081001|2008-06-24 09:30,24,76.05,76.1,75.4,75.45,0
20081001|2008-06-24 10:00,24,75.45,75.55,75.25,75.4,0
20081001|2008-06-24 10:30,24,75.45,75.45,75.2,75.2,0
20081001|2008-06-24 11:00,24,75.2,75.35,75.2,75.3,0
20081001|2008-06-24 11:30,24,75.4,75.4,75.2,75.3,0
20081001|2008-06-24 12:00,24,75.4,75.5,75.325,75.325,0
20081001|2008-06-24 12:30,24,75.35,75.35,74.6,74.95,0
20081001|2008-06-24 13:00,24,75.2,75.35,75.1,75.25,0
20081001|2008-06-24 13:30,24,75.25,75.25,74.8,74.8,0
20081001|2008-06-24 14:30,24,74.8,75,74.8,75,0
20081001|2008-06-24 15:00,24,74.85,74.85,74.85,74.85,0
20081001|2008-06-24 16:00,24,75,75,75,75,0
20081001|2008-06-24 17:00,25,74.7,74.7,74.7,74.7,0
20081001|2008-06-24 17:30,25,74.7,74.7,74.7,74.7,0
20081001|2008-06-24 18:30,25,74.7,74.7,74.65,74.65,0
20081001|2008-06-24 19:00,25,74.575,74.575,74.575,74.575,0
20081001|2008-06-24 19:30,25,74.65,74.65,74.65,74.65,0
20081001|2008-06-25 00:00,25,74.7,74.7,74.7,74.7,0
20081001|2008-06-25 04:30,25,74.7,74.7,74.7,74.7,0
20081001|2008-06-25 06:00,25,74.7,74.85,74.7,74.85,0
20081001|2008-06-25 07:00,25,74.825,74.85,74.825,74.85,0
20081001|2008-06-25 08:00,25,74.55,74.7,74.4,74.65,0
20081001|2008-06-25 08:30,25,74.7,74.75,74.425,74.75,0
20081001|2008-06-25 09:00,25,74.625,74.625,74,74.125,0
20081001|2008-06-25 09:30,25,74,74.25,74,74.2,0
20081001|2008-06-25 10:00,25,74.2,74.275,74.025,74.1,0
20081001|2008-06-25 10:30,25,74.025,74.3,74.025,74.05,0
20081001|2008-06-25 11:00,25,74.05,74.125,73.9,74.05,0
20081001|2008-06-25 11:30,25,74.125,74.175,73.95,74.075,0
20081001|2008-06-25 12:00,25,74,74.25,73.975,74.05,0
20081001|2008-06-25 12:30,25,74.025,74.075,73.15,73.3,3
20081001|2008-06-25 13:00,25,73.3,73.4,73,73,0
20081001|2008-06-25 13:30,25,73,73.35,73,73.1,0
20081001|2008-06-25 14:00,25,73.1,73.15,73.1,73.1,0
20081001|2008-06-25 14:30,25,73.15,73.15,73.15,73.15,0
20081001|2008-06-25 15:00,25,73.1,73.5,73,73.45,0
20081001|2008-06-25 15:30,25,73.5,73.5,73.2,73.275,0
20081001|2008-06-25 17:00,26,73.4,73.6,73.4,73.6,0
20081001|2008-06-25 18:30,26,73.65,73.75,73.65,73.75,0
20081001|2008-06-25 19:30,26,73.7,73.7,73.5,73.5,0
20081001|2008-06-25 20:00,26,73.25,73.25,73.25,73.25,0
20081001|2008-06-25 22:00,26,73.25,73.25,73.175,73.2,0
20081001|2008-06-26 00:30,26,73.225,73.225,73.125,73.125,0
20081001|2008-06-26 06:00,26,73.125,73.125,73.125,73.125,0
20081001|2008-06-26 07:00,26,73.175,73.175,73.175,73.175,0
20081001|2008-06-26 07:30,26,73.2,73.3,73.2,73.25,0
20081001|2008-06-26 08:00,26,73.275,73.3,73.275,73.3,0
20081001|2008-06-26 08:30,26,73.35,73.35,73.125,73.3,0
20081001|2008-06-26 09:00,26,73.25,73.35,73.1,73.35,0
20081001|2008-06-26 09:30,26,73.35,73.675,73.35,73.625,0
20081001|2008-06-26 10:00,26,73.625,73.75,73.45,73.5,0
20081001|2008-06-26 10:30,26,73.5,73.575,73.25,73.25,0
20081001|2008-06-26 11:00,26,73.25,73.35,72.825,73,0
20081001|2008-06-26 11:30,26,73.05,73.05,72.625,72.625,0
20081001|2008-06-26 12:00,26,72.675,72.7,72,72.025,1
20081001|2008-06-26 12:30,26,72.05,72.25,71.75,72,0
20081001|2008-06-26 13:00,26,72,72.1,71.875,72.1,0
20081001|2008-06-26 13:30,26,72.075,72.1,72.05,72.05,0
20081001|2008-06-26 14:00,26,72.05,72.05,72,72,0
20081001|2008-06-26 15:00,26,71.975,71.975,71.975,71.975,0
20081001|2008-06-26 15:30,26,71.9,71.9,71.8,71.8,0
20081001|2008-06-26 16:00,26,71.975,71.975,71.975,71.975,0
20081001|2008-06-26 17:00,27,72.1,72.1,72.1,72.1,0
20081001|2008-06-26 17:30,27,72,72,72,72,0
20081001|2008-06-26 20:00,27,72.025,72.025,72.025,72.025,0
20081001|2008-06-26 20:30,27,72.25,72.25,72.25,72.25,0
20081001|2008-06-26 22:30,27,72.25,72.3,72.25,72.3,0
20081001|2008-06-27 00:30,27,72.3,72.3,72.3,72.3,0
20081001|2008-06-27 06:30,27,72.125,72.125,72,72,0
20081001|2008-06-27 07:00,27,72,72,72,72,0
20081001|2008-06-27 07:30,27,71.975,71.975,71.975,71.975,0
20081001|2008-06-27 08:30,27,72.1,72.15,72,72.05,0
20081001|2008-06-27 09:00,27,71.875,72.05,71.6,71.775,0
20081001|2008-06-27 09:30,27,71.75,72.125,71.7,72.125,0
20081001|2008-06-27 10:00,27,72.075,72.125,71.85,71.925,0
20081001|2008-06-27 10:30,27,72,72.1,71.95,71.95,0
20081001|2008-06-27 11:00,27,72,72.225,71.875,72.1,0
20081001|2008-06-27 11:30,27,72.1,72.35,72.1,72.25,0
20081001|2008-06-27 12:00,27,72.3,72.4,72.05,72.05,0
20081001|2008-06-27 12:30,27,71.85,72.25,71.725,71.95,0
20081001|2008-06-27 13:00,27,71.75,71.925,71.7,71.9,0
20081001|2008-06-27 15:30,27,71.875,71.875,71.875,71.875,0
20081001|2008-06-30 09:00,30,71,71,69.7,69.775,1
20081001|2008-06-30 09:30,30,69.7,69.7,68.875,69.375,0
20081001|2008-06-30 10:00,30,69.35,69.5,69.25,69.35,0
20081001|2008-06-30 10:30,30,69.325,69.35,69.05,69.25,0
20081001|2008-06-30 11:00,30,69.3,69.3,69.1,69.175,0
20081001|2008-06-30 11:30,30,69.15,69.3,69.15,69.3,0
20081001|2008-06-30 12:00,30,69.2,69.55,69.2,69.5,0
20081001|2008-06-30 12:30,30,69.5,69.55,69.325,69.425,0
20081001|2008-06-30 13:00,30,69.425,69.55,69.4,69.4,0
20081001|2008-06-30 13:30,30,69.4,69.4,69.4,69.4,0
20081001|2008-06-30 14:00,30,69.45,69.55,69.45,69.55,0
20081001|2008-06-30 14:30,30,69.4,69.4,69.4,69.4,0
20081001|2008-06-30 15:00,30,69.4,69.4,69.15,69.15,0
20081001|2008-06-30 15:30,30,69.1,69.1,69.1,69.1,0
20081001|2008-06-30 16:00,30,69.45,69.45,69.45,69.45,0
20081001|2008-06-30 17:30,1,69.2,69.2,69.2,69.2,0
20081001|2008-06-30 19:00,1,69.25,69.25,69.225,69.225,0
20081001|2008-06-30 20:30,1,69.225,69.225,69.225,69.225,0
20081001|2008-06-30 22:00,1,69.4,69.4,69.4,69.4,0
20081001|2008-07-01 00:30,1,69.4,69.4,69.4,69.4,0
20081001|2008-07-01 02:30,1,69.4,69.4,69.4,69.4,0
20081001|2008-07-01 07:00,1,69.525,69.55,69.525,69.55,0
20081001|2008-07-01 07:30,1,69.4,69.525,69.4,69.5,0
20081001|2008-07-01 08:00,1,69.4,69.45,69.375,69.45,0
20081001|2008-07-01 08:30,1,69.4,69.45,69.25,69.3,0
20081001|2008-07-01 09:00,1,69.2,70.025,69.05,69.75,0
20081001|2008-07-01 09:30,1,69.75,69.85,69.45,69.5,0
20081001|2008-07-01 10:00,1,69.475,69.5,69.1,69.2,0
20081001|2008-07-01 10:30,1,69.225,69.3,69.075,69.25,0
20081001|2008-07-01 11:00,1,69.375,69.475,69.125,69.125,0
20081001|2008-07-01 11:30,1,69.075,69.125,68.8,68.875,0
20081001|2008-07-01 12:00,1,68.85,69.1,68.725,68.725,0
20081001|2008-07-01 12:30,1,68.7,68.85,68.45,68.6,0
20081001|2008-07-01 13:00,1,68.6,68.725,68.5,68.6,1
20081001|2008-07-01 13:30,1,68.575,68.575,68.475,68.55,0
20081001|2008-07-01 14:00,1,68.575,68.6,68.25,68.3,0
20081001|2008-07-01 14:30,1,68.3,68.3,68.25,68.25,0
20081001|2008-07-01 15:00,1,68.325,68.65,68.3,68.65,1
20081001|2008-07-01 15:30,1,68.725,68.725,68.675,68.675,0
20081001|2008-07-01 16:00,1,68.475,68.475,68.475,68.475,0
20081001|2008-07-01 17:00,2,68.825,68.9,68.825,68.9,0
20081001|2008-07-01 17:30,2,68.7,68.7,68.55,68.65,0
20081001|2008-07-01 19:00,2,68.8,68.8,68.65,68.65,0
20081001|2008-07-01 20:00,2,68.675,68.675,68.675,68.675,0
20081001|2008-07-01 20:30,2,68.65,68.65,68.65,68.65,0
20081001|2008-07-01 21:00,2,68.65,68.65,68.65,68.65,0
20081001|2008-07-02 01:00,2,68.775,68.8,68.775,68.8,0
20081001|2008-07-02 03:00,2,68.8,69.025,68.8,69.025,0
20081001|2008-07-02 03:30,2,69,69,69,69,0
20081001|2008-07-02 06:00,2,68.9,69,68.9,68.95,0
20081001|2008-07-02 06:30,2,68.975,68.975,68.95,68.95,0
20081001|2008-07-02 07:00,2,68.85,68.85,68.85,68.85,0
20081001|2008-07-02 07:30,2,68.975,69.075,68.975,69.075,0
20081001|2008-07-02 08:00,2,68.9,69,68.9,69,0
20081001|2008-07-02 08:30,2,69.075,69.3,68.925,69.3,0
20081001|2008-07-02 09:00,2,69.25,69.35,69.125,69.2,0
20081001|2008-07-02 09:30,2,69.225,69.225,69.05,69.15,0
20081001|2008-07-02 10:00,2,69.2,69.65,69.15,69.65,0
20081001|2008-07-02 10:30,2,69.775,69.9,69.4,69.4,0
20081001|2008-07-02 11:00,2,69.4,69.475,69.225,69.425,0
20081001|2008-07-02 11:30,2,69.425,69.5,69.35,69.4,0
20081001|2008-07-02 12:00,2,69.375,69.9,69.325,69.9,0
20081001|2008-07-02 12:30,2,69.9,69.9,69.65,69.65,0
20081001|2008-07-02 13:00,2,69.7,69.75,69.425,69.425,0
20081001|2008-07-02 14:00,2,69.775,69.775,69.775,69.775,0
20081001|2008-07-02 14:30,2,69.65,69.65,69.65,69.65,0
20081001|2008-07-02 15:00,2,69.55,69.55,69.5,69.5,0
20081001|2008-07-02 16:00,2,69.65,69.65,69.65,69.65,0
20081001|2008-07-02 17:00,3,69.4,69.4,69.4,69.4,0
20081001|2008-07-02 18:00,3,69.475,69.475,69.475,69.475,0
20081001|2008-07-02 19:00,3,69.5,69.5,69.5,69.5,0
20081001|2008-07-02 22:30,3,69.45,69.45,69.45,69.45,0
20081001|2008-07-02 23:00,3,69.425,69.45,69.4,69.45,0
20081001|2008-07-02 23:30,3,69.45,69.45,69.45,69.45,0
20081001|2008-07-03 03:00,3,69.525,69.525,69.425,69.425,0
20081001|2008-07-03 04:30,3,69.525,69.525,69.525,69.525,0
20081001|2008-07-03 05:30,3,69.55,69.55,69.5,69.5,0
20081001|2008-07-03 06:00,3,69.525,69.525,69.525,69.525,0
20081001|2008-07-03 06:30,3,69.55,69.6,69.55,69.6,0
20081001|2008-07-03 07:00,3,69.525,69.65,69.525,69.65,0
20081001|2008-07-03 07:30,3,69.525,69.525,69.525,69.525,0
20081001|2008-07-03 08:30,3,69.65,69.65,69.375,69.375,0
20081001|2008-07-03 09:00,3,69.4,69.65,69.075,69.625,0
20081001|2008-07-03 09:30,3,69.7,69.8,69.6,69.675,0
20081001|2008-07-03 10:00,3,69.55,69.7,69.55,69.6,0
20081001|2008-07-03 10:30,3,69.55,69.975,69.5,69.8,0
20081001|2008-07-03 11:00,3,69.825,69.9,69.65,69.825,0
20081001|2008-07-03 11:30,3,69.75,69.8,69.35,69.35,0
20081001|2008-07-03 12:00,3,69.475,69.6,69.4,69.6,0
20081001|2008-07-03 12:30,3,69.575,69.95,69.575,69.95,0
20081001|2008-07-03 15:00,3,69.675,69.675,69.675,69.675,0
20081001|2008-07-03 16:00,3,69.45,69.45,69.45,69.45,0
20081001|2008-07-04 15:30,4,69.45,69.45,69.45,69.45,0
20081001|2008-07-07 09:00,7,69,69.4,68.9,69.25,0
20081001|2008-07-07 09:30,7,69.275,69.45,69.2,69.4,0
20081001|2008-07-07 10:00,7,69.325,69.35,68.925,68.95,0
20081001|2008-07-07 10:30,7,68.975,69.05,68.95,68.95,0
20081001|2008-07-07 11:00,7,68.925,68.925,68.675,68.7,0
20081001|2008-07-07 11:30,7,68.8,68.925,68.7,68.9,0
20081001|2008-07-07 12:00,7,68.925,68.925,68.775,68.8,0
20081001|2008-07-07 12:30,7,68.8,68.85,68.7,68.75,0
20081001|2008-07-07 13:00,7,68.75,68.85,68.75,68.85,0
20081001|2008-07-07 13:30,7,68.85,68.85,68.85,68.85,0
20081001|2008-07-07 14:00,7,68.775,68.775,68.75,68.75,0
20081001|2008-07-07 14:30,7,68.8,68.8,68.8,68.8,0
20081001|2008-07-07 15:00,7,68.8,69.025,68.8,69.025,0
20081001|2008-07-07 15:30,7,69.05,69.05,69,69,0
20081001|2008-07-07 16:00,7,68.85,68.85,68.85,68.85,0
20081001|2008-07-07 17:00,8,69.1,69.1,69.1,69.1,0
20081001|2008-07-07 18:00,8,69.025,69.175,69.025,69.175,0
20081001|2008-07-07 18:30,8,69.175,69.175,69.175,69.175,0
20081001|2008-07-07 19:00,8,69.175,69.2,69.175,69.2,0
20081001|2008-07-07 19:30,8,69.25,69.25,69.25,69.25,0
20081001|2008-07-07 20:00,8,69.225,69.25,69.1,69.1,0
20081001|2008-07-07 20:30,8,69.15,69.15,69.15,69.15,0
20081001|2008-07-07 21:00,8,69.1,69.1,69.1,69.1,0
20081001|2008-07-08 03:30,8,69.025,69.025,69.025,69.025,0
20081001|2008-07-08 05:00,8,69.025,69.05,69.025,69.05,0
20081001|2008-07-08 05:30,8,69.05,69.05,69,69,0
20081001|2008-07-08 06:30,8,68.95,69,68.95,68.95,0
20081001|2008-07-08 07:00,8,68.9,68.9,68.85,68.85,0
20081001|2008-07-08 08:00,8,68.9,68.9,68.7,68.7,0
20081001|2008-07-08 08:30,8,68.75,68.75,68.575,68.7,0
20081001|2008-07-08 09:00,8,68.75,68.9,68.6,68.65,0
20081001|2008-07-08 09:30,8,68.65,69.225,68.65,69.15,0
20081001|2008-07-08 10:00,8,69.125,69.15,68.825,69,0
20081001|2008-07-08 10:30,8,69,69,68.75,68.85,0
20081001|2008-07-08 11:00,8,68.85,69.025,68.85,69,0
20081001|2008-07-08 11:30,8,68.95,69,68.7,68.775,0
20081001|2008-07-08 12:00,8,68.8,68.825,68.475,68.65,0
20081001|2008-07-08 12:30,8,68.6,68.775,68.4,68.6,0
20081001|2008-07-08 13:00,8,68.625,68.7,68.6,68.65,1
20081001|2008-07-08 13:30,8,68.625,68.625,68.625,68.625,0
20081001|2008-07-08 14:00,8,68.7,68.75,68.675,68.75,0
20081001|2008-07-08 15:00,8,68.75,68.875,68.625,68.625,0
20081001|2008-07-08 15:30,8,68.8,68.8,68.8,68.8,0
20081001|2008-07-08 16:00,8,68.5,68.5,68.5,68.5,0
20081001|2008-07-08 17:00,9,69.15,69.2,69.05,69.2,0
20081001|2008-07-08 19:30,9,69.2,69.25,69.1,69.25,0
20081001|2008-07-08 22:00,9,69.05,69.05,68.95,68.95,0
20081001|2008-07-09 02:00,9,69.025,69.025,69.025,69.025,0
20081001|2008-07-09 03:00,9,69.2,69.2,69.2,69.2,0
20081001|2008-07-09 05:30,9,69.25,69.25,69.25,69.25,0
20081001|2008-07-09 06:00,9,69.25,69.25,69.25,69.25,0
20081001|2008-07-09 06:30,9,69.1,69.1,69.1,69.1,0
20081001|2008-07-09 07:00,9,69.3,69.35,69.3,69.35,0
20081001|2008-07-09 07:30,9,69.375,69.4,68.9,69.125,0
20081001|2008-07-09 08:00,9,69.15,69.15,69.15,69.15,0
20081001|2008-07-09 08:30,9,69.35,69.4,69.05,69.4,0
20081001|2008-07-09 09:00,9,69.35,70.8,69.35,70,0
20081001|2008-07-09 09:30,9,69.975,70.35,69.8,70.025,0
20081001|2008-07-09 10:00,9,70,70.175,69.95,70.05,0
20081001|2008-07-09 10:30,9,69.975,70.25,69.95,70.2,0
20081001|2008-07-09 11:00,9,70.25,70.5,70.225,70.35,0
20081001|2008-07-09 11:30,9,70.3,70.4,70.125,70.3,0
20081001|2008-07-09 12:00,9,70.325,70.325,70.1,70.275,0
20081001|2008-07-09 12:30,9,70.275,70.625,70.25,70.5,0
20081001|2008-07-09 13:00,9,70.5,70.525,70.35,70.45,0
20081001|2008-07-09 13:30,9,70.45,70.5,70.4,70.4,0
20081001|2008-07-09 14:00,9,70.4,70.4,70.375,70.4,0
20081001|2008-07-09 14:30,9,70.4,70.5,70.275,70.5,0
20081001|2008-07-09 15:00,9,70.55,70.65,70.55,70.65,0
20081001|2008-07-09 15:30,9,70.65,70.725,70.65,70.725,0
20081001|2008-07-09 16:00,9,70.55,70.55,70.55,70.55,0
20081001|2008-07-09 17:00,10,70.8,71,70.8,71,0
20081001|2008-07-09 17:30,10,70.8,70.9,70.8,70.8,0
20081001|2008-07-09 18:00,10,70.85,70.85,70.85,70.85,0
20081001|2008-07-09 18:30,10,70.8,70.8,70.75,70.8,0
20081001|2008-07-09 20:00,10,70.875,70.875,70.875,70.875,0
20081001|2008-07-09 20:30,10,70.875,70.875,70.875,70.875,0
20081001|2008-07-09 21:00,10,70.75,70.75,70.75,70.75,0
20081001|2008-07-09 22:00,10,70.95,71,70.95,71,0
20081001|2008-07-09 23:00,10,70.9,71,70.9,71,0
20081001|2008-07-09 23:30,10,70.975,70.975,70.975,70.975,0
20081001|2008-07-10 01:00,10,71.1,71.1,71.1,71.1,0
20081001|2008-07-10 01:30,10,71.1,71.15,71.1,71.15,0
20081001|2008-07-10 02:00,10,71.15,71.15,71.15,71.15,0
20081001|2008-07-10 02:30,10,71.075,71.075,71.075,71.075,0
20081001|2008-07-10 04:30,10,71.1,71.1,71.1,71.1,0
20081001|2008-07-10 05:30,10,70.9,70.9,70.9,70.9,0
20081001|2008-07-10 06:00,10,70.8,70.8,70.75,70.75,0
20081001|2008-07-10 06:30,10,70.625,70.625,70.625,70.625,0
20081001|2008-07-10 07:00,10,70.8,70.8,70.8,70.8,0
20081001|2008-07-10 08:00,10,70.7,70.75,70.6,70.7,0
20081001|2008-07-10 08:30,10,70.6,71.05,70.575,71.05,0
20081001|2008-07-10 09:00,10,71.2,71.725,70.975,71.55,0
20081001|2008-07-10 09:30,10,71.55,71.8,71.525,71.725,0
20081001|2008-07-10 10:00,10,71.7,71.875,71.45,71.775,0
20081001|2008-07-10 10:30,10,71.625,71.725,71.425,71.6,0
20081001|2008-07-10 11:00,10,71.65,71.85,71.5,71.85,0
20081001|2008-07-10 11:30,10,71.8,71.9,71.65,71.7,0
20081001|2008-07-10 12:00,10,71.675,71.8,71.55,71.8,0
20081001|2008-07-10 12:30,10,71.75,72.05,71.65,71.75,0
20081001|2008-07-10 13:00,10,71.75,71.8,71.5,71.75,1
20081001|2008-07-10 13:30,10,71.475,71.6,71.475,71.6,0
20081001|2008-07-10 14:00,10,71.6,71.65,71.5,71.5,0
20081001|2008-07-10 14:30,10,71.45,71.45,71.45,71.45,0
20081001|2008-07-10 15:00,10,71.6,71.6,71.6,71.6,0
20081001|2008-07-10 15:30,10,71.7,71.7,71.7,71.7,0
20081001|2008-07-10 16:00,10,71.625,71.625,71.625,71.625,0
20081001|2008-07-10 19:00,11,71.675,71.675,71.675,71.675,0
20081001|2008-07-10 20:30,11,71.725,71.725,71.725,71.725,0
20081001|2008-07-10 21:00,11,71.6,71.6,71.45,71.45,0
20081001|2008-07-10 21:30,11,71.45,71.45,71.425,71.425,0
20081001|2008-07-10 23:00,11,71.725,71.725,71.7,71.7,0
20081001|2008-07-10 23:30,11,71.725,71.725,71.725,71.725,0
20081001|2008-07-11 00:00,11,71.725,71.725,71.725,71.725,0
20081001|2008-07-11 02:30,11,71.625,71.65,71.625,71.65,0
20081001|2008-07-11 03:00,11,71.65,71.65,71.65,71.65,0
20081001|2008-07-11 03:30,11,71.675,71.675,71.675,71.675,0
20081001|2008-07-11 04:00,11,71.7,71.725,71.7,71.725,0
20081001|2008-07-11 04:30,11,71.425,71.425,71.325,71.325,0
20081001|2008-07-11 05:00,11,71.725,71.75,71.725,71.75,0
20081001|2008-07-11 05:30,11,71.75,71.75,71.75,71.75,0
20081001|2008-07-11 06:00,11,71.65,71.75,71.65,71.75,0
20081001|2008-07-11 06:30,11,71.75,71.75,71.55,71.55,0
20081001|2008-07-11 07:00,11,71.4,71.575,71.4,71.55,0
20081001|2008-07-11 07:30,11,71.55,71.55,71.35,71.35,0
20081001|2008-07-11 08:00,11,71.55,71.55,71.5,71.55,0
20081001|2008-07-11 08:30,11,71.55,71.55,71.5,71.5,0
20081001|2008-07-11 09:00,11,71.5,71.55,70,71.075,0
20081001|2008-07-11 09:30,11,71,71.225,71,71.1,0
20081001|2008-07-11 10:00,11,71.075,71.175,70.825,70.825,0
20081001|2008-07-11 10:30,11,70.85,71.325,70.7,71.275,0
20081001|2008-07-11 11:00,11,71.275,71.5,71.2,71.35,0
20081001|2008-07-11 11:30,11,71.35,71.35,71.125,71.125,0
20081001|2008-07-11 12:00,11,71.075,71.075,70.85,71.075,0
20081001|2008-07-11 12:30,11,71.125,71.525,70.95,71.5,0
20081001|2008-07-11 13:00,11,71.55,71.7,71.075,71.175,3
20081001|2008-07-11 16:00,11,71.25,71.25,71.25,71.25,0
20081001|2008-07-14 09:00,14,71.125,71.35,70.8,71,0
20081001|2008-07-14 09:30,14,71,71.2,70.925,71.2,0
20081001|2008-07-14 10:00,14,71.2,71.775,71.15,71.425,0
20081001|2008-07-14 10:30,14,71.525,71.575,71.45,71.5,0
20081001|2008-07-14 11:00,14,71.55,71.6,71.375,71.55,0
20081001|2008-07-14 11:30,14,71.55,71.6,71.475,71.6,0
20081001|2008-07-14 12:00,14,71.55,71.575,71.15,71.3,0
20081001|2008-07-14 12:30,14,71.2,71.375,71,71.25,0
20081001|2008-07-14 13:00,14,71.15,71.15,70.75,70.8,0
20081001|2008-07-14 13:30,14,70.725,70.75,70.65,70.75,0
20081001|2008-07-14 14:00,14,70.75,70.75,70.65,70.65,0
20081001|2008-07-14 14:30,14,70.65,70.75,70.65,70.75,0
20081001|2008-07-14 15:00,14,70.725,70.725,70.6,70.6,0
20081001|2008-07-14 15:30,14,70.675,70.7,70.6,70.6,0
20081001|2008-07-14 16:00,14,70.875,70.875,70.875,70.875,0
20081001|2008-07-14 17:00,15,70.55,70.575,70.55,70.575,0
20081001|2008-07-14 17:30,15,70.525,70.55,70.5,70.55,0
20081001|2008-07-14 18:00,15,70.55,70.55,70.55,70.55,0
20081001|2008-07-14 18:30,15,70.5,70.5,70.5,70.5,0
20081001|2008-07-14 19:30,15,70.5,70.5,70.5,70.5,0
20081001|2008-07-14 20:00,15,70.425,70.45,70.35,70.35,0
20081001|2008-07-14 20:30,15,70.5,70.55,70.5,70.55,0
20081001|2008-07-14 21:00,15,70.425,70.425,70.425,70.425,0
20081001|2008-07-14 21:30,15,70.4,70.4,70.4,70.4,0
20081001|2008-07-15 02:30,15,70.5,70.55,70.5,70.55,0
20081001|2008-07-15 03:30,15,70.55,70.55,70.55,70.55,0
20081001|2008-07-15 05:00,15,70.55,70.55,70.55,70.55,0
20081001|2008-07-15 05:30,15,70.6,70.6,70.525,70.525,0
20081001|2008-07-15 06:00,15,70.525,70.525,70.525,70.525,0
20081001|2008-07-15 06:30,15,70.525,70.525,70.525,70.525,0
20081001|2008-07-15 07:00,15,70.525,70.525,70.5,70.525,0
20081001|2008-07-15 07:30,15,70.525,70.7,70.525,70.55,0
20081001|2008-07-15 08:00,15,70.7,70.7,70.55,70.55,0
20081001|2008-07-15 08:30,15,70.65,70.725,70.65,70.725,0
20081001|2008-07-15 09:00,15,70.725,71.275,70.725,71.1,0
20081001|2008-07-15 09:30,15,71.1,71.75,71.1,71.725,0
20081001|2008-07-15 10:00,15,71.7,71.75,71.5,71.525,0
20081001|2008-07-15 10:30,15,71.5,71.675,71.45,71.675,0
20081001|2008-07-15 11:00,15,71.675,71.7,71.55,71.625,0
20081001|2008-07-15 11:30,15,71.575,71.8,71.55,71.55,0
20081001|2008-07-15 12:00,15,71.55,71.775,71.5,71.775,0
20081001|2008-07-15 12:30,15,71.825,72.275,71.775,72.15,3
20081001|2008-07-15 13:00,15,71.975,72.15,71.95,72.15,0
20081001|2008-07-15 13:30,15,72.15,72.15,71.975,72.1,0
20081001|2008-07-15 14:00,15,72,72.15,72,72.15,0
20081001|2008-07-15 14:30,15,72.075,72.2,72.025,72.2,0
20081001|2008-07-15 15:00,15,72.2,72.2,72,72.15,0
20081001|2008-07-15 15:30,15,72.275,72.275,72.2,72.275,0
20081001|2008-07-15 16:00,15,72.2,72.2,72.2,72.2,0
20081001|2008-07-15 17:00,16,72.225,72.225,72.225,72.225,0
20081001|2008-07-15 17:30,16,72.15,72.3,72.125,72.3,0
20081001|2008-07-15 18:00,16,72.35,72.35,72.35,72.35,0
20081001|2008-07-15 20:30,16,72.35,72.35,72.35,72.35,0
20081001|2008-07-15 21:00,16,72.375,72.8,72.375,72.775,0
20081001|2008-07-15 21:30,16,72.8,72.8,72.8,72.8,0
20081001|2008-07-15 22:00,16,72.7,72.7,72.7,72.7,0
20081001|2008-07-16 00:30,16,72.725,72.875,72.725,72.875,0
20081001|2008-07-16 01:00,16,72.475,72.475,72.475,72.475,0
20081001|2008-07-16 01:30,16,72.475,72.475,72.475,72.475,0
20081001|2008-07-16 03:00,16,72.5,72.5,72.5,72.5,0
20081001|2008-07-16 04:00,16,72.5,72.5,72.5,72.5,0
20081001|2008-07-16 05:30,16,72.55,72.55,72.55,72.55,0
20081001|2008-07-16 06:00,16,72.55,72.55,72.5,72.5,0
20081001|2008-07-16 06:30,16,72.55,72.65,72.525,72.65,0
20081001|2008-07-16 07:00,16,72.65,72.75,72.65,72.75,0
20081001|2008-07-16 07:30,16,72.75,72.8,72.7,72.8,0
20081001|2008-07-16 08:00,16,72.9,72.9,72.775,72.9,0
20081001|2008-07-16 08:30,16,72.825,73,72.825,72.9,0
20081001|2008-07-16 09:00,16,72.875,73.575,72.075,72.4,1
20081001|2008-07-16 09:30,16,72.45,72.6,72.15,72.15,0
20081001|2008-07-16 10:00,16,72.15,72.15,71.85,71.95,0
20081001|2008-07-16 10:30,16,71.95,72.1,71.7,71.975,0
20081001|2008-07-16 11:00,16,72.025,72.275,71.9,72.075,0
20081001|2008-07-16 11:30,16,72.15,72.5,72.05,72.5,0
20081001|2008-07-16 12:00,16,72.5,73.2,72.425,73.2,0
20081001|2008-07-16 12:30,16,73.2,73.775,73.15,73.525,0
20081001|2008-07-16 13:00,16,73.75,73.9,73.65,73.8,0
20081001|2008-07-16 13:30,16,73.7,73.875,73.7,73.85,0
20081001|2008-07-16 14:00,16,73.8,73.9,73.725,73.725,0
20081001|2008-07-16 14:30,16,73.875,73.9,73.7,73.9,0
20081001|2008-07-16 15:00,16,73.725,73.95,73.725,73.775,0
20081001|2008-07-16 15:30,16,73.9,73.95,73.9,73.95,0
20081001|2008-07-16 16:00,16,73.75,73.75,73.75,73.75,0
20081001|2008-07-16 17:00,17,73.95,73.95,73.775,73.775,0
20081001|2008-07-16 18:30,17,73.95,73.95,73.75,73.75,0
20081001|2008-07-16 19:00,17,73.725,73.725,73.7,73.7,0
20081001|2008-07-16 20:30,17,73.9,73.95,73.9,73.95,0
20081001|2008-07-16 21:30,17,73.8,73.8,73.8,73.8,0
20081001|2008-07-16 23:00,17,73.725,73.725,73.725,73.725,0
20081001|2008-07-17 00:30,17,73.75,73.75,73.75,73.75,0
20081001|2008-07-17 02:00,17,73.8,73.85,73.8,73.85,0
20081001|2008-07-17 02:30,17,73.875,73.875,73.825,73.825,0
20081001|2008-07-17 03:00,17,73.875,73.875,73.875,73.875,0
20081001|2008-07-17 03:30,17,73.875,73.875,73.875,73.875,0
20081001|2008-07-17 05:30,17,73.75,73.75,73.75,73.75,0
20081001|2008-07-17 06:00,17,73.75,73.85,73.75,73.85,0
20081001|2008-07-17 06:30,17,73.75,73.775,73.75,73.775,0
20081001|2008-07-17 07:00,17,73.75,73.75,73.725,73.725,0
20081001|2008-07-17 07:30,17,73.65,73.75,73.65,73.75,0
20081001|2008-07-17 08:00,17,73.7,73.7,73.65,73.65,0
20081001|2008-07-17 08:30,17,73.75,73.9,73.75,73.9,0
20081001|2008-07-17 09:00,17,73.75,73.9,72.85,73.325,0
20081001|2008-07-17 09:30,17,73.325,73.65,73.25,73.5,0
20081001|2008-07-17 10:00,17,73.5,73.95,73.5,73.7,0
20081001|2008-07-17 10:30,17,73.625,73.65,72.525,72.55,0
20081001|2008-07-17 11:00,17,72.575,72.925,71.5,72.225,0
20081001|2008-07-17 11:30,17,72.2,72.375,71.9,72.25,0
20081001|2008-07-17 12:00,17,72.25,72.3,72.1,72.275,0
20081001|2008-07-17 12:30,17,72.25,72.925,72.075,72.825,0
20081001|2008-07-17 13:00,17,72.925,72.925,72.55,72.8,1
20081001|2008-07-17 13:30,17,72.8,72.95,72.75,72.75,0
20081001|2008-07-17 14:00,17,72.85,72.9,72.85,72.9,0
20081001|2008-07-17 14:30,17,72.75,72.75,72.75,72.75,0
20081001|2008-07-17 15:00,17,72.775,72.925,72.775,72.925,0
20081001|2008-07-17 15:30,17,72.95,73.025,72.95,73.025,0
20081001|2008-07-17 16:00,17,72.9,72.9,72.9,72.9,0
20081001|2008-07-17 17:00,18,73.3,73.4,73.3,73.4,0
20081001|2008-07-17 17:30,18,73.35,73.5,73.35,73.5,0
20081001|2008-07-17 18:00,18,73.5,73.5,73.5,73.5,0
20081001|2008-07-17 18:30,18,73.25,73.25,73.25,73.25,0
20081001|2008-07-17 19:30,18,73.25,73.25,73.25,73.25,0
20081001|2008-07-17 20:30,18,73.25,73.25,73.25,73.25,0
20081001|2008-07-17 21:00,18,73.3,73.3,73.3,73.3,0
20081001|2008-07-18 00:00,18,73.275,73.275,73.275,73.275,0
20081001|2008-07-18 00:30,18,73.3,73.3,73.3,73.3,0
20081001|2008-07-18 02:30,18,73.1,73.1,73.1,73.1,0
20081001|2008-07-18 04:00,18,73.1,73.1,73.1,73.1,0
20081001|2008-07-18 06:30,18,73.325,73.325,73.3,73.3,0
20081001|2008-07-18 07:00,18,73.325,73.5,73.325,73.5,0
20081001|2008-07-18 07:30,18,73.45,73.475,73.075,73.125,0
20081001|2008-07-18 08:00,18,73.2,73.4,73.175,73.4,0
20081001|2008-07-18 08:30,18,73.4,73.4,73.225,73.225,0
20081001|2008-07-18 09:00,18,73.25,73.7,73.2,73.5,0
20081001|2008-07-18 09:30,18,73.45,73.9,73.3,73.55,0
20081001|2008-07-18 10:00,18,73.5,73.75,73.5,73.625,0
20081001|2008-07-18 10:30,18,73.7,73.875,73.65,73.875,0
20081001|2008-07-18 11:00,18,73.9,73.925,73.725,73.925,0
20081001|2008-07-18 11:30,18,73.925,74.025,73.725,73.825,0
20081001|2008-07-18 12:00,18,73.825,73.85,72.95,73.1,0
20081001|2008-07-18 12:30,18,73.05,73.125,72.4,72.55,1
20081001|2008-07-18 13:00,18,72.55,72.725,72.5,72.6,0
20081001|2008-07-18 16:00,18,72.65,72.65,72.65,72.65,0
20081001|2008-07-21 09:00,21,72.725,73.15,72.55,72.575,1
20081001|2008-07-21 09:30,21,72.55,72.55,72.075,72.1,1
20081001|2008-07-21 10:00,21,72.1,72.3,71.65,71.75,0
20081001|2008-07-21 10:30,21,71.725,72.05,71.675,72.05,0
20081001|2008-07-21 11:00,21,72.175,72.5,72.175,72.325,0
20081001|2008-07-21 11:30,21,72.375,72.75,72.375,72.525,0
20081001|2008-07-21 12:00,21,72.6,72.925,72.55,72.85,0
20081001|2008-07-21 12:30,21,72.9,73.275,72.625,73.075,1
20081001|2008-07-21 13:00,21,73,73.25,72.9,73.25,0
20081001|2008-07-21 13:30,21,73.15,73.35,73.15,73.175,0
20081001|2008-07-21 14:00,21,73.175,73.175,73.175,73.175,0
20081001|2008-07-21 14:30,21,73.175,73.3,73.175,73.275,0
20081001|2008-07-21 15:00,21,73.275,73.45,73.275,73.45,0
20081001|2008-07-21 15:30,21,73.425,73.425,73.4,73.4,0
20081001|2008-07-21 16:00,21,73.35,73.35,73.35,73.35,0
20081001|2008-07-21 17:00,22,73.475,73.475,73.475,73.475,0
20081001|2008-07-21 17:30,22,73.55,73.55,73.5,73.55,0
20081001|2008-07-21 18:00,22,73.5,73.5,73.5,73.5,0
20081001|2008-07-21 18:30,22,73.5,73.5,73.5,73.5,0
20081001|2008-07-21 19:00,22,73.5,73.5,73.5,73.5,0
20081001|2008-07-21 20:00,22,73.5,73.5,73.5,73.5,0
20081001|2008-07-22 01:30,22,73.55,73.55,73.55,73.55,0
20081001|2008-07-22 02:30,22,73.4,73.4,73.225,73.35,0
20081001|2008-07-22 03:00,22,73.375,73.375,73.375,73.375,0
20081001|2008-07-22 03:30,22,73.25,73.25,73.175,73.175,0
20081001|2008-07-22 04:00,22,73.175,73.175,73.175,73.175,0
20081001|2008-07-22 04:30,22,73.175,73.2,73.175,73.2,0
20081001|2008-07-22 05:00,22,73.3,73.3,73.3,73.3,0
20081001|2008-07-22 06:00,22,73.175,73.175,73.175,73.175,0
20081001|2008-07-22 06:30,22,73.2,73.2,73.2,73.2,0
20081001|2008-07-22 07:00,22,73.25,73.25,73.2,73.2,0
20081001|2008-07-22 07:30,22,73.225,73.25,73.225,73.225,0
20081001|2008-07-22 08:00,22,73.3,73.5,73.3,73.5,0
20081001|2008-07-22 08:30,22,73.525,73.675,73.5,73.65,0
20081001|2008-07-22 09:00,22,73.7,74.15,73.65,74,0
20081001|2008-07-22 09:30,22,74,74.25,73.75,73.825,0
20081001|2008-07-22 10:00,22,73.825,74.025,73.55,73.55,0
20081001|2008-07-22 10:30,22,73.55,73.925,73.225,73.775,0
20081001|2008-07-22 11:00,22,73.675,73.75,73.3,73.35,0
20081001|2008-07-22 11:30,22,73.35,73.65,73.35,73.6,0
20081001|2008-07-22 12:00,22,73.675,73.925,73.6,73.825,0
20081001|2008-07-22 12:30,22,73.825,74,73.7,73.975,2
20081001|2008-07-22 13:00,22,73.9,74.025,73.75,73.875,1
20081001|2008-07-22 13:30,22,73.975,73.975,73.8,73.975,0
20081001|2008-07-22 14:00,22,73.95,74,73.95,74,0
20081001|2008-07-22 14:30,22,73.875,74,73.875,74,0
20081001|2008-07-22 15:00,22,74.025,74.05,74.025,74.05,0
20081001|2008-07-22 15:30,22,73.95,73.95,73.875,73.875,0
20081001|2008-07-22 16:00,22,73.85,73.85,73.85,73.85,0
20081001|2008-07-22 17:00,23,74.1,74.1,74.1,74.1,0
20081001|2008-07-22 19:00,23,73.725,73.725,73.725,73.725,0
20081001|2008-07-22 20:30,23,73.65,73.65,73.65,73.65,0
20081001|2008-07-22 22:00,23,73.65,73.65,73.65,73.65,0
20081001|2008-07-23 02:30,23,73.6,73.7,73.45,73.45,0
20081001|2008-07-23 03:00,23,73.55,73.675,73.55,73.675,0
20081001|2008-07-23 04:00,23,73.675,73.725,73.55,73.55,0
20081001|2008-07-23 05:30,23,73.5,73.55,73.5,73.55,0
20081001|2008-07-23 06:00,23,73.55,73.75,73.55,73.75,0
20081001|2008-07-23 06:30,23,73.5,73.575,73.5,73.5,0
20081001|2008-07-23 07:00,23,73.575,73.575,73.45,73.5,0
20081001|2008-07-23 07:30,23,73.5,73.825,73.5,73.825,0
20081001|2008-07-23 08:00,23,73.7,73.7,73.6,73.65,0
20081001|2008-07-23 08:30,23,73.7,73.75,73.5,73.6,1
20081001|2008-07-23 09:00,23,73.6,73.65,72.8,72.825,4
20081001|2008-07-23 09:30,23,72.8,72.9,72.2,72.55,3
20081001|2008-07-23 10:00,23,72.5,72.7,72.3,72.7,1
20081001|2008-07-23 10:30,23,72.65,72.9,72.55,72.9,0
20081001|2008-07-23 11:00,23,72.8,73.125,72.8,73.025,0
20081001|2008-07-23 11:30,23,72.95,73,72.8,72.8,1
20081001|2008-07-23 12:00,23,72.825,72.825,72.6,72.65,0
20081001|2008-07-23 12:30,23,72.625,72.9,72.45,72.85,0
20081001|2008-07-23 13:00,23,72.8,72.95,72.6,72.8,0
20081001|2008-07-23 13:30,23,72.8,72.9,72.8,72.9,0
20081001|2008-07-23 14:00,23,72.9,72.95,72.9,72.95,0
20081001|2008-07-23 14:30,23,72.9,72.9,72.9,72.9,0
20081001|2008-07-23 15:00,23,72.9,73.2,72.9,73.1,0
20081001|2008-07-23 15:30,23,73.1,73.2,73,73.2,0
20081001|2008-07-23 16:00,23,72.9,72.9,72.9,72.9,0
20081001|2008-07-23 17:00,24,73.425,73.425,73.375,73.425,0
20081001|2008-07-23 17:30,24,73.15,73.15,73.15,73.15,0
20081001|2008-07-23 18:30,24,73.15,73.15,73.15,73.15,0
20081001|2008-07-23 20:30,24,73,73,72.925,72.925,0
20081001|2008-07-23 23:00,24,73.15,73.25,73.15,73.25,0
20081001|2008-07-23 23:30,24,73.25,73.25,73.25,73.25,0
20081001|2008-07-24 00:00,24,73.25,73.25,73.25,73.25,0
20081001|2008-07-24 02:30,24,73.2,73.2,73.2,73.2,0
20081001|2008-07-24 03:00,24,73.3,73.35,73.3,73.35,0
20081001|2008-07-24 04:30,24,73.2,73.2,73.15,73.15,0
20081001|2008-07-24 06:30,24,73.225,73.225,73.225,73.225,0
20081001|2008-07-24 07:00,24,73.225,73.225,73.175,73.2,0
20081001|2008-07-24 07:30,24,73.35,73.5,73.35,73.45,0
20081001|2008-07-24 08:00,24,73.425,73.9,73.425,73.85,0
20081001|2008-07-24 08:30,24,73.675,73.8,73.65,73.7,0
20081001|2008-07-24 09:00,24,73.65,73.95,73.3,73.725,0
20081001|2008-07-24 09:30,24,73.7,73.9,73.65,73.725,0
20081001|2008-07-24 10:00,24,73.725,73.725,73.3,73.45,0
20081001|2008-07-24 10:30,24,73.5,73.7,73.325,73.4,0
20081001|2008-07-24 11:00,24,73.4,73.65,73.375,73.375,0
20081001|2008-07-24 11:30,24,73.375,73.4,72.975,73.35,0
20081001|2008-07-24 12:00,24,73.375,73.6,73.35,73.55,0
20081001|2008-07-24 12:30,24,73.525,74.025,73.525,74,4
20081001|2008-07-24 13:00,24,74,74.15,73.85,74,0
20081001|2008-07-24 13:30,24,74.05,74.1,74,74,0
20081001|2008-07-24 14:00,24,74,74.05,74,74,0
20081001|2008-07-24 14:30,24,74.05,74.05,74.025,74.025,0
20081001|2008-07-24 15:00,24,73.975,73.975,73.9,73.95,0
20081001|2008-07-24 15:30,24,73.975,73.975,73.8,73.8,0
20081001|2008-07-24 16:00,24,74.025,74.025,74.025,74.025,0
20081001|2008-07-24 17:30,25,74.05,74.05,74,74,0
20081001|2008-07-24 18:00,25,74.05,74.05,74,74,0
20081001|2008-07-24 18:30,25,74,74,74,74,0
20081001|2008-07-24 19:30,25,74,74.05,74,74.05,0
20081001|2008-07-24 20:00,25,74,74,74,74,0
20081001|2008-07-24 21:00,25,74,74,74,74,0
20081001|2008-07-25 00:00,25,74.1,74.1,74.1,74.1,0
20081001|2008-07-25 02:00,25,74.05,74.05,74.05,74.05,0
20081001|2008-07-25 03:30,25,74.05,74.05,74.05,74.05,0
20081001|2008-07-25 04:30,25,74.05,74.05,74.05,74.05,0
20081001|2008-07-25 05:00,25,74,74,74,74,0
20081001|2008-07-25 07:00,25,74.1,74.15,74.1,74.15,0
20081001|2008-07-25 07:30,25,74.15,74.15,74.1,74.125,0
20081001|2008-07-25 08:00,25,74.2,74.25,74.125,74.15,0
20081001|2008-07-25 08:30,25,74.15,74.375,74.15,74.175,0
20081001|2008-07-25 09:00,25,74.175,74.175,73.65,73.9,2
20081001|2008-07-25 09:30,25,73.875,74.1,73.85,74,0
20081001|2008-07-25 10:00,25,74,74.35,74,74.2,0
20081001|2008-07-25 10:30,25,74.2,74.525,74.2,74.425,0
20081001|2008-07-25 11:00,25,74.45,74.45,73.85,73.9,0
20081001|2008-07-25 11:30,25,74,74.075,73.7,73.9,0
20081001|2008-07-25 12:00,25,74,74,73.825,73.85,0
20081001|2008-07-25 12:30,25,73.9,74.075,73.8,73.9,0
20081001|2008-07-25 13:00,25,73.9,74.375,73.9,74.275,2
20081001|2008-07-25 16:00,25,73.825,73.825,73.825,73.825,0
20081001|2008-07-28 09:00,28,73.9,74.5,73.9,74.15,2
20081001|2008-07-28 09:30,28,74.15,74.25,73.9,74.15,0
20081001|2008-07-28 10:00,28,74.125,74.325,74.025,74.3,0
20081001|2008-07-28 10:30,28,74.25,74.325,74.05,74.1,0
20081001|2008-07-28 11:00,28,74.075,74.125,73.9,74.05,0
20081001|2008-07-28 11:30,28,74,74.05,73.8,74,0
20081001|2008-07-28 12:00,28,73.95,74,73.375,73.55,0
20081001|2008-07-28 12:30,28,73.45,73.45,72.9,73.35,1
20081001|2008-07-28 13:00,28,73.35,73.45,73.25,73.25,0
20081001|2008-07-28 13:30,28,73.325,73.425,73.25,73.425,0
20081001|2008-07-28 14:00,28,73.45,73.45,73.45,73.45,0
20081001|2008-07-28 15:00,28,73.45,73.5,73.45,73.5,0
20081001|2008-07-28 15:30,28,73.5,73.5,73.5,73.5,0
20081001|2008-07-28 16:00,28,73.35,73.35,73.35,73.35,0
20081001|2008-07-28 18:30,29,73.325,73.75,73.325,73.75,0
20081001|2008-07-28 19:30,29,73.575,73.575,73.575,73.575,0
20081001|2008-07-28 20:00,29,73.575,73.575,73.575,73.575,0
20081001|2008-07-28 20:30,29,73.575,73.575,73.575,73.575,0
20081001|2008-07-28 21:00,29,73.325,73.325,73.325,73.325,0
20081001|2008-07-28 22:00,29,73.45,73.45,73.45,73.45,0
20081001|2008-07-28 23:30,29,73.575,73.575,73.575,73.575,0
20081001|2008-07-29 00:00,29,73.575,73.575,73.575,73.575,0
20081001|2008-07-29 00:30,29,73.525,73.525,73.525,73.525,0
20081001|2008-07-29 01:00,29,73.6,73.65,73.6,73.65,0
20081001|2008-07-29 03:00,29,73.375,73.375,73.375,73.375,0
20081001|2008-07-29 05:00,29,73.425,73.425,73.425,73.425,0
20081001|2008-07-29 05:30,29,73.6,73.6,73.6,73.6,0
20081001|2008-07-29 06:00,29,73.45,73.45,73.45,73.45,0
20081001|2008-07-29 06:30,29,73.6,73.6,73.6,73.6,0
20081001|2008-07-29 07:00,29,73.575,73.6,73.5,73.6,0
20081001|2008-07-29 07:30,29,73.45,73.45,73.45,73.45,0
20081001|2008-07-29 08:00,29,73.45,73.45,73.4,73.45,0
20081001|2008-07-29 08:30,29,73.45,73.5,73.3,73.35,0
20081001|2008-07-29 09:00,29,73.35,73.35,71.925,72.075,2
20081001|2008-07-29 09:30,29,72.025,72.025,71.425,71.6,0
20081001|2008-07-29 10:00,29,71.6,71.7,71.55,71.7,0
20081001|2008-07-29 10:30,29,71.7,71.9,71.575,71.85,0
20081001|2008-07-29 11:00,29,71.85,72.1,71.825,72.05,0
20081001|2008-07-29 11:30,29,71.925,71.975,71.75,71.875,1
20081001|2008-07-29 12:00,29,71.8,72.325,71.775,72.3,0
20081001|2008-07-29 12:30,29,72.3,72.525,72.15,72.35,0
20081001|2008-07-29 13:00,29,72.35,72.45,72.225,72.3,0
20081001|2008-07-29 13:30,29,72.35,72.425,72.35,72.425,0
20081001|2008-07-29 14:00,29,72.3,72.3,72.3,72.3,0
20081001|2008-07-29 15:00,29,72.35,72.35,72.3,72.3,0
20081001|2008-07-29 15:30,29,72.3,72.3,72.3,72.3,0
20081001|2008-07-29 16:00,29,72.25,72.25,72.25,72.25,0
20081001|2008-07-29 17:00,30,72.25,72.25,72.25,72.25,0
20081001|2008-07-29 19:00,30,72.2,72.2,72.2,72.2,0
20081001|2008-07-29 19:30,30,72.2,72.2,72.15,72.15,0
20081001|2008-07-29 20:00,30,72.15,72.15,72.15,72.15,0
20081001|2008-07-29 20:30,30,72.125,72.125,72.125,72.125,0
20081001|2008-07-29 21:00,30,72.175,72.225,72.175,72.225,0
20081001|2008-07-29 21:30,30,72.225,72.225,72.225,72.225,0
20081001|2008-07-29 22:30,30,72.1,72.1,72.1,72.1,0
20081001|2008-07-30 00:00,30,72.1,72.1,72.1,72.1,0
20081001|2008-07-30 00:30,30,72.2,72.35,72.2,72.35,0
20081001|2008-07-30 02:30,30,72.375,72.375,72.375,72.375,0
20081001|2008-07-30 03:30,30,72.4,72.45,72.25,72.35,0
20081001|2008-07-30 04:00,30,72.35,72.35,72.35,72.35,0
20081001|2008-07-30 05:30,30,72.35,72.35,72.2,72.2,0
20081001|2008-07-30 06:30,30,72.2,72.2,72.2,72.2,0
20081001|2008-07-30 07:00,30,72.125,72.125,71.95,71.95,0
20081001|2008-07-30 07:30,30,71.775,71.95,71.6,71.95,0
20081001|2008-07-30 08:00,30,71.95,72.2,71.775,72,0
20081001|2008-07-30 08:30,30,71.85,72.15,71.85,72.1,0
20081001|2008-07-30 09:00,30,72.125,72.55,71.925,72.525,0
20081001|2008-07-30 09:30,30,72.55,72.65,72.425,72.55,0
20081001|2008-07-30 10:00,30,72.55,72.625,72.475,72.6,0
20081001|2008-07-30 10:30,30,72.6,72.75,72.525,72.675,0
20081001|2008-07-30 11:00,30,72.675,72.9,72.6,72.775,0
20081001|2008-07-30 11:30,30,72.775,73.15,72.725,73.05,0
20081001|2008-07-30 12:00,30,73.1,73.15,72.95,73.05,0
20081001|2008-07-30 12:30,30,73.1,73.1,72.6,72.65,1
20081001|2008-07-30 13:00,30,72.65,73.05,72.525,73.05,0
20081001|2008-07-30 13:30,30,73.05,73.05,72.9,72.9,0
20081001|2008-07-30 14:30,30,72.85,72.9,72.85,72.875,0
20081001|2008-07-30 15:00,30,72.85,73.2,72.8,72.8,0
20081001|2008-07-30 15:30,30,72.9,72.9,72.9,72.9,0
20081001|2008-07-30 16:00,30,72.55,72.55,72.55,72.55,0
20081001|2008-07-30 17:30,31,72.8,72.8,72.8,72.8,0
20081001|2008-07-30 19:00,31,72.925,72.925,72.925,72.925,0
20081001|2008-07-30 19:30,31,72.85,72.85,72.85,72.85,0
20081001|2008-07-30 20:00,31,72.95,72.95,72.9,72.9,0
20081001|2008-07-30 20:30,31,72.9,72.9,72.9,72.9,0
20081001|2008-07-30 22:30,31,72.95,72.95,72.95,72.95,0
20081001|2008-07-31 04:00,31,72.9,72.9,72.9,72.9,0
20081001|2008-07-31 07:00,31,72.85,72.85,72.85,72.85,0
20081001|2008-07-31 08:00,31,72.975,73.15,72.975,73.15,0
20081001|2008-07-31 08:30,31,73,73.125,72.975,73.125,0
20081001|2008-07-31 09:00,31,73.075,74.45,73,73.875,8
20081001|2008-07-31 09:30,31,73.85,73.925,73.625,73.725,0
20081001|2008-07-31 10:00,31,73.75,73.925,73.725,73.875,0
20081001|2008-07-31 10:30,31,73.85,73.975,73.75,73.975,0
20081001|2008-07-31 11:00,31,73.95,74.5,73.95,74.475,2
20081001|2008-07-31 11:30,31,74.475,74.875,74.45,74.45,4
20081001|2008-07-31 12:00,31,74.525,74.6,74.175,74.375,1
20081001|2008-07-31 12:30,31,74.375,74.575,74.1,74.35,3
20081001|2008-07-31 13:00,31,74.5,74.5,74.1,74.35,0
20081001|2008-07-31 13:30,31,74.35,74.625,74.25,74.625,0
20081001|2008-07-31 14:00,31,74.35,74.45,74.275,74.325,0
20081001|2008-07-31 14:30,31,74.5,74.575,74.5,74.575,0
20081001|2008-07-31 15:00,31,74.525,75.15,74.525,75.1,0
20081001|2008-07-31 15:30,31,75.05,75.05,75,75,0
20081001|2008-07-31 16:00,31,74.35,74.35,74.35,74.35,0
20081001|2008-07-31 17:00,1,75,75.1,75,75.1,0
20081001|2008-07-31 18:00,1,75.1,75.1,75,75,0
20081001|2008-07-31 18:30,1,75,75.2,75,75.15,0
20081001|2008-07-31 19:00,1,75.15,75.15,75,75.025,0
20081001|2008-07-31 19:30,1,75,75.05,75,75.05,0
20081001|2008-07-31 21:00,1,75.1,75.1,75.1,75.1,0
20081001|2008-07-31 21:30,1,75.1,75.1,75.1,75.1,0
20081001|2008-07-31 23:00,1,75.1,75.1,75,75,0
20081001|2008-07-31 23:30,1,74.975,74.975,74.975,74.975,0
20081001|2008-08-01 02:00,1,75,75,75,75,0
20081001|2008-08-01 03:00,1,75,75,75,75,0
20081001|2008-08-01 03:30,1,74.975,74.975,74.975,74.975,0
20081001|2008-08-01 04:00,1,75.025,75.025,74.975,74.975,0
20081001|2008-08-01 05:30,1,75,75.075,74.95,74.95,0
20081001|2008-08-01 06:00,1,74.85,74.85,74.85,74.85,0
20081001|2008-08-01 07:00,1,74.925,74.925,74.75,74.75,0
20081001|2008-08-01 07:30,1,74.85,74.9,74.8,74.875,0
20081001|2008-08-01 08:00,1,74.875,75.15,74.875,75.1,0
20081001|2008-08-01 08:30,1,75.1,75.5,75.05,75.375,0
20081001|2008-08-01 09:00,1,75.375,75.675,75.1,75.525,3
20081001|2008-08-01 09:30,1,75.575,75.675,75.35,75.35,2
20081001|2008-08-01 10:00,1,75.35,75.45,75.125,75.3,0
20081001|2008-08-01 10:30,1,75.3,75.35,74.8,74.975,0
20081001|2008-08-01 11:00,1,74.975,75,73.05,73.8,3
20081001|2008-08-01 11:30,1,73.8,74.45,73.8,74.4,0
20081001|2008-08-01 12:00,1,74.425,74.5,74.225,74.45,0
20081001|2008-08-01 12:30,1,74.425,74.95,74.4,74.65,1
20081001|2008-08-01 13:00,1,74.65,74.7,74.45,74.6,0
20081001|2008-08-01 16:00,1,74.625,74.625,74.625,74.625,0
20081001|2008-08-04 09:00,4,75,75.5,74.7,74.9,0
20081001|2008-08-04 09:30,4,74.875,75.2,74.25,74.6,0
20081001|2008-08-04 10:00,4,74.65,74.725,74.275,74.65,0
20081001|2008-08-04 10:30,4,74.75,74.85,74.225,74.25,0
20081001|2008-08-04 11:00,4,74.35,74.675,74.075,74.475,0
20081001|2008-08-04 11:30,4,74.475,74.725,74.275,74.6,0
20081001|2008-08-04 12:00,4,74.5,74.9,74.4,74.7,0
20081001|2008-08-04 12:30,4,74.8,75.1,74.55,74.9,0
20081001|2008-08-04 13:00,4,75.075,75.2,74.9,75.2,0
20081001|2008-08-04 13:30,4,75.05,75.125,75.025,75.025,0
20081001|2008-08-04 14:00,4,75.025,75.025,74.975,74.975,0
20081001|2008-08-04 14:30,4,74.9,74.95,74.85,74.95,0
20081001|2008-08-04 15:00,4,74.95,74.95,74.85,74.9,0
20081001|2008-08-04 15:30,4,74.85,74.9,74.85,74.9,0
20081001|2008-08-04 16:00,4,74.95,74.95,74.95,74.95,0
20081001|2008-08-04 17:00,5,74.825,74.825,74.825,74.825,0
20081001|2008-08-04 18:00,5,74.875,75.2,74.875,75.2,0
20081001|2008-08-04 18:30,5,75.075,75.075,75.075,75.075,0
20081001|2008-08-04 21:00,5,75,75,75,75,0
20081001|2008-08-05 03:00,5,74.8,74.8,74.8,74.8,0
20081001|2008-08-05 04:30,5,74.75,74.75,74.75,74.75,0
20081001|2008-08-05 05:00,5,75,75.2,74.95,75.2,0
20081001|2008-08-05 05:30,5,75.225,75.225,75.225,75.225,0
20081001|2008-08-05 06:00,5,75.25,75.25,75.25,75.25,0
20081001|2008-08-05 06:30,5,75.025,75.025,75.025,75.025,0
20081001|2008-08-05 07:00,5,75.15,75.15,75.15,75.15,0
20081001|2008-08-05 07:30,5,75.1,75.1,74.95,75,0
20081001|2008-08-05 08:00,5,75.2,75.45,74.95,75.3,0
20081001|2008-08-05 08:30,5,75,75.2,74.95,75.025,0
20081001|2008-08-05 09:00,5,75.025,75.2,74.6,75.05,0
20081001|2008-08-05 09:30,5,75.05,75.475,74.95,75.25,0
20081001|2008-08-05 10:00,5,75.2,75.7,75.2,75.5,0
20081001|2008-08-05 10:30,5,75.5,75.55,75.225,75.225,0
20081001|2008-08-05 11:00,5,75.3,75.85,75.3,75.75,2
20081001|2008-08-05 11:30,5,75.725,75.825,75.425,75.425,0
20081001|2008-08-05 12:00,5,75.5,75.8,75.4,75.6,0
20081001|2008-08-05 12:30,5,75.625,75.8,74.5,74.575,0
20081001|2008-08-05 13:00,5,74.575,74.9,74.525,74.875,0
20081001|2008-08-05 13:30,5,74.7,74.85,74.7,74.825,0
20081001|2008-08-05 14:00,5,74.7,74.875,74.7,74.875,0
20081001|2008-08-05 14:30,5,74.825,74.9,74.725,74.9,0
20081001|2008-08-05 15:00,5,74.9,75,74.85,75,0
20081001|2008-08-05 15:30,5,75.025,75.1,75,75.05,0
20081001|2008-08-05 16:00,5,74.5,74.5,74.5,74.5,0
20081001|2008-08-05 17:00,6,75.35,75.4,75.35,75.4,0
20081001|2008-08-05 17:30,6,75.45,75.7,75.25,75.7,0
20081001|2008-08-05 18:00,6,75.4,75.4,75.4,75.4,0
20081001|2008-08-05 19:00,6,75.4,75.4,75.375,75.375,0
20081001|2008-08-05 19:30,6,75.45,75.5,75.45,75.5,0
20081001|2008-08-05 20:00,6,75.375,75.375,75.375,75.375,0
20081001|2008-08-05 20:30,6,75.375,75.375,75.375,75.375,0
20081001|2008-08-05 21:30,6,75.425,75.425,75.425,75.425,0
20081001|2008-08-05 22:00,6,75.375,75.45,75.375,75.45,0
20081001|2008-08-05 22:30,6,75.4,75.4,75.375,75.375,0
20081001|2008-08-05 23:00,6,75.5,75.5,75.5,75.5,0
20081001|2008-08-05 23:30,6,75.4,75.4,75.4,75.4,0
20081001|2008-08-06 01:30,6,75.45,75.45,75.45,75.45,0
20081001|2008-08-06 02:30,6,75.45,75.45,75.45,75.45,0
20081001|2008-08-06 03:00,6,75.45,75.45,75.45,75.45,0
20081001|2008-08-06 03:30,6,75.45,75.45,75.45,75.45,0
20081001|2008-08-06 04:00,6,75.4,75.4,75.275,75.275,0
20081001|2008-08-06 05:00,6,75.275,75.275,75.275,75.275,0
20081001|2008-08-06 05:30,6,75.25,75.25,75.2,75.2,0
20081001|2008-08-06 06:00,6,75.275,75.275,75.275,75.275,0
20081001|2008-08-06 06:30,6,75.4,75.4,75.225,75.225,0
20081001|2008-08-06 07:00,6,75.225,75.325,75.225,75.325,0
20081001|2008-08-06 07:30,6,75.35,75.425,75.35,75.4,0
20081001|2008-08-06 08:00,6,75.325,75.375,75.275,75.3,0
20081001|2008-08-06 08:30,6,75.3,75.35,75.2,75.25,0
20081001|2008-08-06 09:00,6,75.2,75.75,75.1,75.625,0
20081001|2008-08-06 09:30,6,75.6,76.425,75.275,76.225,1
20081001|2008-08-06 10:00,6,76.275,76.275,75.725,76.25,0
20081001|2008-08-06 10:30,6,76.325,76.7,75.95,76.15,1
20081001|2008-08-06 11:00,6,76.15,76.95,76.15,76.725,1
20081001|2008-08-06 11:30,6,76.75,77.175,76.55,76.55,0
20081001|2008-08-06 12:00,6,76.55,76.725,76.45,76.65,0
20081001|2008-08-06 12:30,6,76.65,77.4,76.65,77,1
20081001|2008-08-06 13:00,6,77.075,77.075,76.8,76.825,0
20081001|2008-08-06 13:30,6,76.875,77.25,76.875,76.925,0
20081001|2008-08-06 14:00,6,76.95,77,76.95,77,0
20081001|2008-08-06 14:30,6,77.2,77.3,77,77.225,0
20081001|2008-08-06 15:00,6,77.2,77.3,77.175,77.3,0
20081001|2008-08-06 15:30,6,77.275,77.3,77.1,77.1,0
20081001|2008-08-06 16:00,6,76.9,76.9,76.9,76.9,0
20081001|2008-08-06 17:00,7,77.3,77.3,77.3,77.3,0
20081001|2008-08-06 17:30,7,77.2,77.275,77.05,77.275,0
20081001|2008-08-06 18:00,7,77.2,77.2,77.05,77.2,0
20081001|2008-08-06 18:30,7,77.2,77.2,77.2,77.2,0
20081001|2008-08-06 19:30,7,77.2,77.2,77.2,77.2,0
20081001|2008-08-06 20:00,7,77.2,77.275,77.2,77.275,0
20081001|2008-08-06 21:00,7,77.25,77.25,77.25,77.25,0
20081001|2008-08-06 21:30,7,77.25,77.25,77.25,77.25,0
20081001|2008-08-06 22:00,7,77.275,77.275,77.275,77.275,0
20081001|2008-08-06 23:00,7,77.2,77.2,77.075,77.075,0
20081001|2008-08-06 23:30,7,77.1,77.1,77.1,77.1,0
20081001|2008-08-07 00:30,7,77.25,77.25,77.25,77.25,0
20081001|2008-08-07 03:00,7,77.25,77.25,77.25,77.25,0
20081001|2008-08-07 03:30,7,77.2,77.2,77.2,77.2,0
20081001|2008-08-07 04:00,7,77.225,77.225,77.225,77.225,0
20081001|2008-08-07 04:30,7,77.2,77.225,77.2,77.225,0
20081001|2008-08-07 05:30,7,77.225,77.225,77.225,77.225,0
20081001|2008-08-07 06:00,7,77.175,77.175,77.175,77.175,0
20081001|2008-08-07 06:30,7,77.25,77.25,77.25,77.25,0
20081001|2008-08-07 07:00,7,77.15,77.2,77.125,77.15,0
20081001|2008-08-07 07:30,7,77.2,77.35,77.15,77.3,0
20081001|2008-08-07 08:00,7,77.3,77.35,77.175,77.3,0
20081001|2008-08-07 08:30,7,77.35,77.4,77.275,77.375,0
20081001|2008-08-07 09:00,7,77.4,77.5,76.45,76.65,4
20081001|2008-08-07 09:30,7,76.65,76.8,76.075,76.7,0
20081001|2008-08-07 10:00,7,76.725,76.775,76.5,76.75,0
20081001|2008-08-07 10:30,7,76.8,77.05,76.7,76.95,0
20081001|2008-08-07 11:00,7,76.875,77.05,76.8,76.9,1
20081001|2008-08-07 11:30,7,76.875,77.225,76.875,77.225,0
20081001|2008-08-07 12:00,7,77.175,77.3,77.05,77.15,0
20081001|2008-08-07 12:30,7,77.125,77.975,77.1,77.225,3
20081001|2008-08-07 13:00,7,77.2,77.35,76.975,77.275,0
20081001|2008-08-07 13:30,7,77.325,77.375,77.275,77.375,0
20081001|2008-08-07 14:00,7,77.375,77.375,77.325,77.325,0
20081001|2008-08-07 14:30,7,77.3,77.4,77.275,77.4,0
20081001|2008-08-07 15:00,7,77.4,78,77.35,78,0
20081001|2008-08-07 15:30,7,78,78.25,78,78.05,1
20081001|2008-08-07 16:00,7,76.975,76.975,76.975,76.975,0
20081001|2008-08-07 17:00,8,78,78.25,77.9,78.2,0
20081001|2008-08-07 17:30,8,78.075,78.075,78.075,78.075,0
20081001|2008-08-07 18:00,8,78.2,78.225,78,78.2,0
20081001|2008-08-07 18:30,8,78.2,78.2,78,78,0
20081001|2008-08-07 19:00,8,78.2,78.2,78.2,78.2,0
20081001|2008-08-07 19:30,8,78.175,78.225,78,78.225,0
20081001|2008-08-07 20:00,8,78.225,78.225,78.2,78.2,0
20081001|2008-08-07 20:30,8,78.2,78.2,78.2,78.2,0
20081001|2008-08-07 21:30,8,78.2,78.25,78.025,78.025,0
20081001|2008-08-07 22:00,8,78.1,78.1,78.1,78.1,0
20081001|2008-08-07 22:30,8,78.2,78.2,78.2,78.2,0
20081001|2008-08-08 00:00,8,78.15,78.15,78.15,78.15,0
20081001|2008-08-08 01:00,8,78.2,78.2,78.2,78.2,0
20081001|2008-08-08 02:30,8,78.2,78.2,78.2,78.2,0
20081001|2008-08-08 03:00,8,78.1,78.15,78.1,78.15,0
20081001|2008-08-08 03:30,8,78.125,78.15,78.125,78.15,0
20081001|2008-08-08 04:00,8,78.125,78.125,78.1,78.1,0
20081001|2008-08-08 04:30,8,78.05,78.05,78.05,78.05,0
20081001|2008-08-08 05:00,8,78.1,78.1,78.025,78.025,0
20081001|2008-08-08 05:30,8,78.1,78.2,78.1,78.2,0
20081001|2008-08-08 06:00,8,78.125,78.2,78.125,78.2,0
20081001|2008-08-08 06:30,8,78.2,78.2,78.175,78.175,0
20081001|2008-08-08 07:00,8,78.175,78.175,78,78.125,0
20081001|2008-08-08 07:30,8,78.125,78.25,78.05,78.2,0
20081001|2008-08-08 08:00,8,78.2,78.55,78.15,78.425,0
20081001|2008-08-08 08:30,8,78.375,78.375,78.05,78.1,0
20081001|2008-08-08 09:00,8,78.125,78.75,77.45,78.1,5
20081001|2008-08-08 09:30,8,78.05,78.575,78,78.35,0
20081001|2008-08-08 10:00,8,78.35,78.675,78,78.25,1
20081001|2008-08-08 10:30,8,78.225,78.525,78.2,78.4,0
20081001|2008-08-08 11:00,8,78.35,78.75,78.35,78.7,1
20081001|2008-08-08 11:30,8,78.7,78.75,78.35,78.35,0
20081001|2008-08-08 12:00,8,78.325,78.425,77.875,77.9,0
20081001|2008-08-08 12:30,8,77.9,78.875,77.875,78.025,5
20081001|2008-08-08 13:00,8,77.975,78.3,77.925,78.3,0
20081001|2008-08-08 16:00,8,77.9,77.9,77.9,77.9,0
20081001|2008-08-11 09:00,11,77.95,78.6,77.675,77.85,3
20081001|2008-08-11 09:30,11,77.875,78,77.8,77.875,0
20081001|2008-08-11 10:00,11,77.9,78,77.725,77.825,0
20081001|2008-08-11 10:30,11,77.8,78.075,77.775,77.775,0
20081001|2008-08-11 11:00,11,77.75,77.875,77.575,77.65,0
20081001|2008-08-11 11:30,11,77.6,77.65,77.575,77.575,0
20081001|2008-08-11 12:00,11,77.6,77.725,77.575,77.575,0
20081001|2008-08-11 12:30,11,77.575,77.575,77.25,77.35,1
20081001|2008-08-11 13:00,11,77.35,77.35,77.125,77.175,0
20081001|2008-08-11 13:30,11,77.25,77.25,77.2,77.2,0
20081001|2008-08-11 14:00,11,77.2,77.2,77.2,77.2,0
20081001|2008-08-11 14:30,11,77.2,77.275,77.175,77.275,0
20081001|2008-08-11 15:00,11,77.15,77.4,77.1,77.4,0
20081001|2008-08-11 15:30,11,77.375,77.375,77.375,77.375,0
20081001|2008-08-11 16:00,11,77.2,77.2,77.2,77.2,0
20081001|2008-08-11 17:00,12,77.35,77.5,77.275,77.4,0
20081001|2008-08-11 17:30,12,77.45,77.45,77.4,77.45,0
20081001|2008-08-11 18:00,12,77.45,77.5,77.4,77.4,0
20081001|2008-08-11 18:30,12,77.4,77.4,77.275,77.35,0
20081001|2008-08-11 19:30,12,77.3,77.35,77.3,77.35,0
20081001|2008-08-11 20:30,12,77.35,77.35,77.35,77.35,0
20081001|2008-08-11 21:00,12,77.35,77.35,77.35,77.35,0
20081001|2008-08-11 21:30,12,77.35,77.35,77.275,77.35,0
20081001|2008-08-11 22:00,12,77.45,77.45,77.45,77.45,0
20081001|2008-08-11 22:30,12,77.3,77.3,77.275,77.275,0
20081001|2008-08-11 23:00,12,77.275,77.275,77.275,77.275,0
20081001|2008-08-11 23:30,12,77.275,77.275,77.275,77.275,0
20081001|2008-08-12 01:00,12,77.325,77.325,77.3,77.3,0
20081001|2008-08-12 01:30,12,77.425,77.425,77.4,77.4,0
20081001|2008-08-12 02:00,12,77.4,77.4,77.4,77.4,0
20081001|2008-08-12 02:30,12,77.45,77.45,77.45,77.45,0
20081001|2008-08-12 03:00,12,77.45,77.45,77.45,77.45,0
20081001|2008-08-12 03:30,12,77.35,77.35,77.325,77.325,0
20081001|2008-08-12 04:00,12,77.3,77.3,77.3,77.3,0
20081001|2008-08-12 05:30,12,77.325,77.325,77.325,77.325,0
20081001|2008-08-12 06:00,12,77.325,77.4,77.3,77.4,0
20081001|2008-08-12 06:30,12,77.4,77.4,77.2,77.25,0
20081001|2008-08-12 07:00,12,77.2,77.2,77.2,77.2,0
20081001|2008-08-12 07:30,12,77.3,77.35,77.2,77.3,0
20081001|2008-08-12 08:00,12,77.4,77.45,76.975,76.975,0
20081001|2008-08-12 08:30,12,76.975,77,76.75,76.8,0
20081001|2008-08-12 09:00,12,76.825,77.15,76.75,76.825,7
20081001|2008-08-12 09:30,12,76.8,77.05,76.2,76.5,0
20081001|2008-08-12 10:00,12,76.45,76.5,75.5,76.275,3
20081001|2008-08-12 10:30,12,76.375,76.375,75.8,75.9,0
20081001|2008-08-12 11:00,12,75.8,76.2,75.8,76.2,0
20081001|2008-08-12 11:30,12,76.2,76.25,75.45,75.825,0
20081001|2008-08-12 12:00,12,75.45,75.9,75.45,75.85,0
20081001|2008-08-12 12:30,12,75.75,76.15,75.7,75.9,0
20081001|2008-08-12 13:00,12,75.875,76.2,75.45,76.075,0
20081001|2008-08-12 13:30,12,76.05,76.1,76.05,76.1,0
20081001|2008-08-12 14:00,12,76.1,76.1,76.1,76.1,0
20081001|2008-08-12 14:30,12,76.1,76.25,76.1,76.25,0
20081001|2008-08-12 15:00,12,76.1,76.5,76.1,76.475,0
20081001|2008-08-12 15:30,12,76.475,76.5,76.25,76.5,0
20081001|2008-08-12 16:00,12,75.85,75.85,75.85,75.85,0
20081001|2008-08-12 17:00,13,76.4,76.55,76.4,76.55,0
20081001|2008-08-12 17:30,13,76.55,76.55,76.55,76.55,0
20081001|2008-08-12 18:00,13,76.4,76.5,76.4,76.5,0
20081001|2008-08-12 18:30,13,76.45,76.55,76.45,76.55,0
20081001|2008-08-12 19:00,13,76.5,76.55,76.5,76.5,0
20081001|2008-08-12 19:30,13,76.55,76.55,76.45,76.45,0
20081001|2008-08-12 20:00,13,76.4,76.55,76.4,76.55,0
20081001|2008-08-12 20:30,13,76.35,76.4,76.35,76.4,0
20081001|2008-08-12 22:00,13,76.35,76.4,76.35,76.4,0
20081001|2008-08-12 22:30,13,76.4,76.4,76.4,76.4,0
20081001|2008-08-12 23:00,13,76.4,76.4,76.4,76.4,0
20081001|2008-08-12 23:30,13,76.5,76.5,76.5,76.5,0
20081001|2008-08-13 02:00,13,76.4,76.425,76.4,76.425,0
20081001|2008-08-13 02:30,13,76.375,76.375,76.35,76.35,0
20081001|2008-08-13 03:00,13,76.35,76.35,76.35,76.35,0
20081001|2008-08-13 03:30,13,76.3,76.35,76.3,76.35,0
20081001|2008-08-13 04:30,13,76.45,76.5,76.45,76.5,0
20081001|2008-08-13 05:00,13,76.525,76.55,76.5,76.5,0
20081001|2008-08-13 05:30,13,76.5,76.5,76.5,76.5,0
20081001|2008-08-13 06:00,13,76.5,76.5,76.5,76.5,0
20081001|2008-08-13 07:00,13,76.5,76.65,76.35,76.35,0
20081001|2008-08-13 07:30,13,76.3,76.4,76.3,76.375,0
20081001|2008-08-13 08:00,13,76.4,76.575,76.375,76.575,0
20081001|2008-08-13 08:30,13,76.45,76.5,76.325,76.425,0
20081001|2008-08-13 09:00,13,76.475,76.65,75.6,75.875,1
20081001|2008-08-13 09:30,13,75.9,76.15,75.85,76.05,0
20081001|2008-08-13 10:00,13,76.025,76.025,75.7,75.85,0
20081001|2008-08-13 10:30,13,75.9,75.9,75.65,75.875,0
20081001|2008-08-13 11:00,13,75.9,76.1,75.65,76.05,1
20081001|2008-08-13 11:30,13,76.025,76.15,75.975,76.075,0
20081001|2008-08-13 12:00,13,76.075,76.5,76.025,76.35,0
20081001|2008-08-13 12:30,13,76.35,76.4,76.1,76.2,0
20081001|2008-08-13 13:00,13,76.25,76.6,76.25,76.575,0
20081001|2008-08-13 13:30,13,76.5,76.6,76.5,76.5,0
20081001|2008-08-13 14:00,13,76.45,76.45,76.4,76.4,0
20081001|2008-08-13 14:30,13,76.45,76.6,76.45,76.5,0
20081001|2008-08-13 15:00,13,76.5,76.5,76.1,76.475,0
20081001|2008-08-13 15:30,13,76.4,76.4,76.3,76.3,0
20081001|2008-08-13 16:00,13,76.225,76.225,76.225,76.225,0
20081001|2008-08-13 17:00,14,76.3,76.3,76.3,76.3,0
20081001|2008-08-13 17:30,14,76.5,76.5,76.5,76.5,0
20081001|2008-08-13 18:00,14,76.3,76.3,76.15,76.25,0
20081001|2008-08-13 18:30,14,76.15,76.25,76.1,76.1,0
20081001|2008-08-13 20:00,14,76.125,76.125,76.1,76.1,0
20081001|2008-08-13 20:30,14,76.1,76.1,76.1,76.1,0
20081001|2008-08-13 21:00,14,76.1,76.15,76,76.05,0
20081001|2008-08-13 21:30,14,76.05,76.175,76,76.175,0
20081001|2008-08-13 23:30,14,76.05,76.05,76,76,0
20081001|2008-08-14 00:00,14,76,76,76,76,0
20081001|2008-08-14 00:30,14,76,76.125,76,76.125,0
20081001|2008-08-14 02:30,14,76.15,76.15,76.15,76.15,0
20081001|2008-08-14 03:00,14,76.15,76.15,76.15,76.15,0
20081001|2008-08-14 04:00,14,76.2,76.2,76.2,76.2,0
20081001|2008-08-14 06:00,14,76.1,76.2,76.1,76.2,0
20081001|2008-08-14 06:30,14,76.2,76.225,76.2,76.225,0
20081001|2008-08-14 07:00,14,76.25,76.25,76.15,76.225,0
20081001|2008-08-14 07:30,14,76.3,76.35,76.3,76.35,0
20081001|2008-08-14 08:00,14,76.4,76.45,76.275,76.45,0
20081001|2008-08-14 08:30,14,76.425,76.5,76.2,76.35,0
20081001|2008-08-14 09:00,14,76.4,77,76.175,76.35,1
20081001|2008-08-14 09:30,14,76.4,76.6,76.275,76.475,0
20081001|2008-08-14 10:00,14,76.45,76.625,76.3,76.55,0
20081001|2008-08-14 10:30,14,76.55,76.8,76.45,76.75,0
20081001|2008-08-14 11:00,14,76.7,77,76.55,76.75,0
20081001|2008-08-14 11:30,14,76.725,76.825,76.575,76.575,0
20081001|2008-08-14 12:00,14,76.6,76.8,76.375,76.425,0
20081001|2008-08-14 12:30,14,76.45,76.575,76.1,76.125,3
20081001|2008-08-14 13:00,14,76.1,76.5,76.1,76.45,0
20081001|2008-08-14 13:30,14,76.2,76.3,76.175,76.3,0
20081001|2008-08-14 14:00,14,76.3,76.45,76.3,76.45,0
20081001|2008-08-14 14:30,14,76.4,76.45,76.3,76.45,0
20081001|2008-08-14 15:00,14,76.475,76.5,76.45,76.5,0
20081001|2008-08-14 15:30,14,76.5,76.55,76.5,76.5,0
20081001|2008-08-14 16:00,14,76.075,76.075,76.075,76.075,0
20081001|2008-08-14 17:00,15,76.6,76.8,76.5,76.775,0
20081001|2008-08-14 17:30,15,76.75,76.75,76.75,76.75,0
20081001|2008-08-15 07:30,15,76.3,76.5,76.3,76.5,0
20081001|2008-08-15 08:00,15,76.45,76.45,76.3,76.35,0
20081001|2008-08-15 08:30,15,76.4,76.475,76.2,76.3,0
20081001|2008-08-15 09:00,15,76.3,76.55,76.3,76.35,2
20081001|2008-08-15 09:30,15,76.35,76.6,76.25,76.5,0
20081001|2008-08-15 10:00,15,76.5,76.825,76.25,76.25,0
20081001|2008-08-15 10:30,15,76.325,76.325,75.2,76.125,2
20081001|2008-08-15 11:00,15,76.1,76.325,76,76.025,0
20081001|2008-08-15 11:30,15,76.075,76.125,75.95,76.1,0
20081001|2008-08-15 12:00,15,76.125,76.2,75.8,75.8,0
20081001|2008-08-15 12:30,15,75.85,75.975,75.525,75.625,1
20081001|2008-08-15 13:00,15,75.575,75.775,75.575,75.65,2
20081001|2008-08-15 16:00,15,75.55,75.55,75.55,75.55,0
20081001|2008-08-18 09:00,18,75.75,76.4,75.625,76.275,2
20081001|2008-08-18 09:30,18,76.275,76.5,76.2,76.3,0
20081001|2008-08-18 10:00,18,76.25,76.425,76.1,76.15,0
20081001|2008-08-18 10:30,18,76.15,76.4,76.05,76.1,0
20081001|2008-08-18 11:00,18,76.15,76.325,75.875,76.275,0
20081001|2008-08-18 11:30,18,76.275,76.45,76.25,76.35,0
20081001|2008-08-18 12:00,18,76.375,76.4,76.225,76.225,0
20081001|2008-08-18 12:30,18,76.3,76.375,75.675,75.875,3
20081001|2008-08-18 13:00,18,75.875,75.975,75.8,75.95,0
20081001|2008-08-18 13:30,18,75.975,75.975,75.9,75.9,0
20081001|2008-08-18 14:00,18,75.975,75.975,75.975,75.975,0
20081001|2008-08-18 14:30,18,76,76.2,76,76.2,0
20081001|2008-08-18 15:00,18,76.15,76.3,76,76.3,0
20081001|2008-08-18 16:00,18,75.8,75.8,75.8,75.8,0
20081001|2008-08-18 17:30,19,76.25,76.3,76.025,76.275,0
20081001|2008-08-18 20:00,19,76.15,76.3,76.15,76.3,0
20081001|2008-08-19 00:00,19,76.2,76.2,76.2,76.2,0
20081001|2008-08-19 03:00,19,76.1,76.1,76.1,76.1,0
20081001|2008-08-19 04:00,19,76.225,76.3,76.225,76.25,0
20081001|2008-08-19 04:30,19,76.25,76.25,76.25,76.25,0
20081001|2008-08-19 05:30,19,76.3,76.3,76.3,76.3,0
20081001|2008-08-19 06:00,19,76.3,76.3,76.3,76.3,0
20081001|2008-08-19 06:30,19,76.3,76.325,76.3,76.325,0
20081001|2008-08-19 07:00,19,76.325,76.4,76.325,76.4,0
20081001|2008-08-19 07:30,19,76.45,76.45,76.3,76.3,0
20081001|2008-08-19 08:00,19,76.325,76.4,76.325,76.375,0
20081001|2008-08-19 08:30,19,76.375,76.425,76.2,76.3,0
20081001|2008-08-19 09:00,19,76.2,76.35,75.875,75.975,0
20081001|2008-08-19 09:30,19,75.95,76.35,75.85,76.175,0
20081001|2008-08-19 10:00,19,76.175,76.225,76,76.05,0
20081001|2008-08-19 10:30,19,76.125,76.325,76.025,76.275,0
20081001|2008-08-19 11:00,19,76.25,76.25,76,76.05,0
20081001|2008-08-19 11:30,19,76,76.05,75.85,75.85,0
20081001|2008-08-19 12:00,19,75.85,75.9,75.325,75.5,1
20081001|2008-08-19 12:30,19,75.5,75.5,75.125,75.225,2
20081001|2008-08-19 13:00,19,75.3,75.325,75.2,75.2,2
20081001|2008-08-19 13:30,19,75.175,75.3,75.175,75.3,0
20081001|2008-08-19 14:00,19,75.3,75.325,75.2,75.3,0
20081001|2008-08-19 14:30,19,75.325,75.325,75.325,75.325,0
20081001|2008-08-19 15:00,19,75.25,75.25,74.95,75.175,0
20081001|2008-08-19 15:30,19,75,75.175,74.95,74.95,0
20081001|2008-08-19 16:00,19,75.25,75.25,75.25,75.25,0
20081001|2008-08-19 17:00,20,75,75,74.575,74.6,0
20081001|2008-08-19 17:30,20,74.75,74.8,74.65,74.775,0
20081001|2008-08-19 18:00,20,74.775,74.775,74.775,74.775,0
20081001|2008-08-19 18:30,20,74.675,74.775,74.65,74.75,0
20081001|2008-08-19 19:30,20,74.65,74.65,74.65,74.65,0
20081001|2008-08-19 20:00,20,74.8,74.875,74.8,74.85,0
20081001|2008-08-19 20:30,20,74.725,74.725,74.725,74.725,0
20081001|2008-08-19 21:00,20,74.725,74.725,74.725,74.725,0
20081001|2008-08-19 21:30,20,74.725,74.725,74.725,74.725,0
20081001|2008-08-19 22:00,20,74.7,74.7,74.65,74.65,0
20081001|2008-08-19 23:30,20,74.75,74.75,74.75,74.75,0
20081001|2008-08-20 01:00,20,74.825,74.85,74.7,74.7,0
20081001|2008-08-20 02:00,20,74.7,74.7,74.7,74.7,0
20081001|2008-08-20 03:00,20,74.7,74.7,74.7,74.7,0
20081001|2008-08-20 04:00,20,74.8,74.8,74.75,74.75,0
20081001|2008-08-20 04:30,20,74.75,74.75,74.75,74.75,0
20081001|2008-08-20 05:00,20,74.75,74.75,74.75,74.75,0
20081001|2008-08-20 05:30,20,74.75,74.75,74.7,74.7,0
20081001|2008-08-20 06:00,20,74.7,74.7,74.65,74.65,0
20081001|2008-08-20 06:30,20,74.8,74.8,74.8,74.8,0
20081001|2008-08-20 07:00,20,74.8,74.85,74.8,74.8,0
20081001|2008-08-20 07:30,20,74.85,74.9,74.675,74.675,0
20081001|2008-08-20 08:00,20,74.675,74.675,74.675,74.675,0
20081001|2008-08-20 08:30,20,74.675,74.675,74.425,74.425,0
20081001|2008-08-20 09:00,20,74.475,74.55,74.2,74.35,1
20081001|2008-08-20 09:30,20,74.3,74.7,74.2,74.6,0
20081001|2008-08-20 10:00,20,74.65,74.925,74.55,74.575,1
20081001|2008-08-20 10:30,20,74.525,75.075,74.45,75.05,0
20081001|2008-08-20 11:00,20,75.075,75.075,74.675,74.75,0
20081001|2008-08-20 11:30,20,74.75,75.75,74.7,75.15,0
20081001|2008-08-20 12:00,20,75.15,75.65,75.15,75.425,0
20081001|2008-08-20 12:30,20,75.425,75.5,75,75.075,0
20081001|2008-08-20 13:00,20,75.15,75.35,75.125,75.125,0
20081001|2008-08-20 13:30,20,75.2,75.2,75.2,75.2,0
20081001|2008-08-20 14:00,20,75.15,75.2,75.15,75.2,0
20081001|2008-08-20 14:30,20,75.225,75.25,75.2,75.25,0
20081001|2008-08-20 15:00,20,75.25,75.25,74.775,74.775,0
20081001|2008-08-20 15:30,20,74.85,74.85,74.65,74.65,0
20081001|2008-08-20 16:00,20,75.1,75.1,75.1,75.1,0
20081001|2008-08-20 17:00,21,74.5,74.75,73.6,74.7,0
20081001|2008-08-20 17:30,21,74.5,74.5,74.5,74.5,0
20081001|2008-08-20 18:00,21,74.5,74.65,74.5,74.65,0
20081001|2008-08-20 19:00,21,74.6,74.6,74.6,74.6,0
20081001|2008-08-20 20:00,21,74.5,74.5,74.425,74.425,0
20081001|2008-08-20 20:30,21,74.4,74.4,74.35,74.4,0
20081001|2008-08-20 22:30,21,74.4,74.4,74.4,74.4,0
20081001|2008-08-20 23:00,21,74.475,74.475,74.475,74.475,0
20081001|2008-08-21 01:30,21,74.4,74.4,74.4,74.4,0
20081001|2008-08-21 04:00,21,74.4,74.475,74.4,74.4,0
20081001|2008-08-21 04:30,21,74.4,74.475,74.4,74.475,0
20081001|2008-08-21 05:00,21,74.5,74.5,74.5,74.5,0
20081001|2008-08-21 05:30,21,74.425,74.425,74.425,74.425,0
20081001|2008-08-21 06:00,21,74.475,74.475,74.475,74.475,0
20081001|2008-08-21 07:00,21,74.475,74.5,74.475,74.5,0
20081001|2008-08-21 07:30,21,74.5,74.6,74.5,74.525,0
20081001|2008-08-21 08:00,21,74.6,74.75,74.525,74.7,0
20081001|2008-08-21 08:30,21,74.75,74.75,74.575,74.575,0
20081001|2008-08-21 09:00,21,74.55,75.325,74.35,75.25,1
20081001|2008-08-21 09:30,21,75.25,75.575,75.1,75.225,0
20081001|2008-08-21 10:00,21,75.3,75.3,74.825,74.95,0
20081001|2008-08-21 10:30,21,74.95,75.025,74.375,74.6,0
20081001|2008-08-21 11:00,21,74.6,74.7,74.5,74.6,0
20081001|2008-08-21 11:30,21,74.6,74.65,74.45,74.525,0
20081001|2008-08-21 12:00,21,74.475,74.875,74.3,74.75,0
20081001|2008-08-21 12:30,21,74.8,75.05,74.675,74.825,0
20081001|2008-08-21 13:00,21,74.8,74.9,74.65,74.65,0
20081001|2008-08-21 13:30,21,74.65,74.85,74.65,74.85,0
20081001|2008-08-21 14:00,21,74.775,74.9,74.775,74.875,0
20081001|2008-08-21 14:30,21,74.75,74.9,74.65,74.9,0
20081001|2008-08-21 15:00,21,74.85,74.875,74.4,74.625,0
20081001|2008-08-21 15:30,21,74.625,74.725,74.45,74.65,0
20081001|2008-08-21 16:00,21,74.775,74.775,74.775,74.775,0
20081001|2008-08-21 17:00,22,74.45,74.7,74.225,74.225,0
20081001|2008-08-21 17:30,22,74.25,74.45,74.25,74.45,0
20081001|2008-08-21 18:00,22,74.425,74.425,74.425,74.425,0
20081001|2008-08-21 19:00,22,74.4,74.4,74.4,74.4,0
20081001|2008-08-21 19:30,22,74.45,74.5,74.45,74.5,0
20081001|2008-08-21 20:00,22,74.35,74.35,74.3,74.35,0
20081001|2008-08-21 20:30,22,74.3,74.35,74.3,74.35,0
20081001|2008-08-21 22:00,22,74.4,74.4,74.4,74.4,0
20081001|2008-08-21 23:00,22,74.4,74.4,74.4,74.4,0
20081001|2008-08-22 03:30,22,74.375,74.375,74.375,74.375,0
20081001|2008-08-22 04:00,22,74.375,74.375,74.375,74.375,0
20081001|2008-08-22 05:00,22,74.3,74.3,74.3,74.3,0
20081001|2008-08-22 05:30,22,74.375,74.4,74.375,74.375,0
20081001|2008-08-22 06:00,22,74.375,74.375,74.375,74.375,0
20081001|2008-08-22 06:30,22,74.3,74.3,74.3,74.3,0
20081001|2008-08-22 07:00,22,74.275,74.275,74.25,74.275,0
20081001|2008-08-22 07:30,22,74.25,74.35,74.25,74.35,0
20081001|2008-08-22 08:00,22,74.3,74.375,74.275,74.275,0
20081001|2008-08-22 08:30,22,74.35,74.6,74.35,74.4,0
20081001|2008-08-22 09:00,22,74.375,74.5,74.2,74.5,0
20081001|2008-08-22 09:30,22,74.5,74.65,74.375,74.375,0
20081001|2008-08-22 10:00,22,74.425,74.65,74.325,74.325,0
20081001|2008-08-22 10:30,22,74.3,74.375,74.075,74.075,0
20081001|2008-08-22 11:00,22,74.15,74.2,74.025,74.2,0
20081001|2008-08-22 11:30,22,74.2,74.425,74.2,74.4,0
20081001|2008-08-22 12:00,22,74.4,74.475,74.275,74.275,0
20081001|2008-08-22 12:30,22,74.3,74.325,73.75,73.75,4
20081001|2008-08-22 13:00,22,73.75,74.05,73.625,73.95,2
20081001|2008-08-22 16:00,22,73.75,73.75,73.75,73.75,0
20081001|2008-08-25 09:00,25,73.85,73.85,73.075,73.65,0
20081001|2008-08-25 09:30,25,73.625,74.05,73.6,73.95,0
20081001|2008-08-25 10:00,25,73.95,74.15,73.8,73.8,0
20081001|2008-08-25 10:30,25,73.75,73.825,73.675,73.75,0
20081001|2008-08-25 11:00,25,73.75,73.8,73.5,73.5,0
20081001|2008-08-25 11:30,25,73.6,73.65,73.55,73.575,0
20081001|2008-08-25 12:00,25,73.55,73.825,73.55,73.8,0
20081001|2008-08-25 12:30,25,73.8,74.175,73.75,74,0
20081001|2008-08-25 13:00,25,73.95,74.075,73.9,74.05,0
20081001|2008-08-25 13:30,25,74.05,74.05,74,74,0
20081001|2008-08-25 14:00,25,74,74,73.85,73.85,0
20081001|2008-08-25 14:30,25,73.775,73.9,73.725,73.75,0
20081001|2008-08-25 15:00,25,73.7,73.7,73.6,73.625,0
20081001|2008-08-25 15:30,25,73.675,73.75,73.65,73.675,0
20081001|2008-08-25 16:00,25,74,74,74,74,0
20081001|2008-08-25 17:00,26,73.6,73.75,73.6,73.75,0
20081001|2008-08-25 18:00,26,73.825,73.85,73.825,73.85,0
20081001|2008-08-25 19:30,26,73.825,73.825,73.65,73.65,0
20081001|2008-08-25 20:00,26,73.7,73.7,73.7,73.7,0
20081001|2008-08-25 21:30,26,73.725,73.725,73.725,73.725,0
20081001|2008-08-25 22:00,26,73.8,73.8,73.8,73.8,0
20081001|2008-08-25 23:00,26,73.725,73.725,73.725,73.725,0
20081001|2008-08-26 01:00,26,73.85,73.85,73.85,73.85,0
20081001|2008-08-26 02:00,26,73.75,73.75,73.75,73.75,0
20081001|2008-08-26 03:00,26,73.75,73.75,73.75,73.75,0
20081001|2008-08-26 04:00,26,73.7,73.7,73.7,73.7,0
20081001|2008-08-26 05:00,26,73.75,73.75,73.75,73.75,0
20081001|2008-08-26 06:00,26,73.775,73.775,73.775,73.775,0
20081001|2008-08-26 06:30,26,73.725,73.725,73.7,73.7,0
20081001|2008-08-26 07:00,26,73.65,73.675,73.625,73.675,0
20081001|2008-08-26 07:30,26,73.625,73.7,73.6,73.7,0
20081001|2008-08-26 08:00,26,73.7,73.725,73.625,73.725,0
20081001|2008-08-26 08:30,26,73.725,73.775,73.675,73.675,0
20081001|2008-08-26 09:00,26,73.725,73.925,73.65,73.75,0
20081001|2008-08-26 09:30,26,73.75,74.025,73.75,73.875,0
20081001|2008-08-26 10:00,26,73.85,73.925,73.8,73.825,0
20081001|2008-08-26 10:30,26,73.75,73.9,73.65,73.7,0
20081001|2008-08-26 11:00,26,73.7,73.9,73.7,73.9,0
20081001|2008-08-26 11:30,26,73.9,73.9,73.65,73.7,0
20081001|2008-08-26 12:00,26,73.7,73.775,73.525,73.55,0
20081001|2008-08-26 12:30,26,73.525,73.85,73.45,73.5,4
20081001|2008-08-26 13:00,26,73.7,73.7,73.4,73.4,1
20081001|2008-08-26 13:30,26,73.35,73.4,73.3,73.4,0
20081001|2008-08-26 14:00,26,73.3,73.3,73.3,73.3,0
20081001|2008-08-26 14:30,26,73.3,73.35,73.275,73.35,0
20081001|2008-08-26 15:00,26,73.25,73.3,72.85,72.85,0
20081001|2008-08-26 15:30,26,72.925,72.925,72.625,72.625,0
20081001|2008-08-26 16:00,26,73.5,73.5,73.5,73.5,0
20081001|2008-08-26 17:00,27,72.75,72.75,72.525,72.725,0
20081001|2008-08-26 17:30,27,72.75,72.85,72.725,72.75,0
20081001|2008-08-26 18:00,27,72.8,72.85,72.8,72.85,0
20081001|2008-08-26 18:30,27,72.85,72.85,72.65,72.85,0
20081001|2008-08-26 19:00,27,72.675,72.675,72.675,72.675,0
20081001|2008-08-26 19:30,27,72.825,72.85,72.825,72.85,0
20081001|2008-08-26 20:00,27,72.8,72.8,72.8,72.8,0
20081001|2008-08-26 20:30,27,72.725,72.725,72.7,72.7,0
20081001|2008-08-26 21:00,27,72.7,72.7,72.7,72.7,0
20081001|2008-08-26 21:30,27,72.75,72.75,72.7,72.7,0
20081001|2008-08-26 22:30,27,72.7,72.7,72.7,72.7,0
20081001|2008-08-27 00:00,27,72.675,72.675,72.65,72.65,0
20081001|2008-08-27 02:00,27,72.675,72.825,72.65,72.7,0
20081001|2008-08-27 02:30,27,72.7,72.7,72.65,72.65,0
20081001|2008-08-27 03:30,27,72.65,72.65,72.65,72.65,0
20081001|2008-08-27 04:00,27,72.625,72.625,72.625,72.625,0
20081001|2008-08-27 04:30,27,72.625,72.625,72.625,72.625,0
20081001|2008-08-27 05:00,27,72.625,72.625,72.575,72.575,0
20081001|2008-08-27 05:30,27,72.6,72.725,72.6,72.725,0
20081001|2008-08-27 06:00,27,72.575,72.575,72.475,72.5,0
20081001|2008-08-27 06:30,27,72.525,72.525,72.525,72.525,0
20081001|2008-08-27 07:00,27,72.525,72.575,72.425,72.475,0
20081001|2008-08-27 07:30,27,72.475,72.475,72.3,72.45,0
20081001|2008-08-27 08:00,27,72.425,72.425,71.95,72,0
20081001|2008-08-27 08:30,27,71.95,72.15,71.9,72.125,0
20081001|2008-08-27 09:00,27,72.1,72.125,70.6,70.95,10
20081001|2008-08-27 09:30,27,70.95,71.05,70.55,70.575,3
20081001|2008-08-27 10:00,27,70.575,70.775,70.5,70.5,2
20081001|2008-08-27 10:30,27,70.5,70.5,70.5,70.5,0
20081001|2008-08-27 11:00,27,70.5,70.5,70.5,70.5,0
20081001|2008-08-27 11:30,27,70.5,70.5,70.5,70.5,0
20081001|2008-08-27 12:00,27,70.5,70.5,70.5,70.5,0
20081001|2008-08-27 12:30,27,70.5,70.5,70.5,70.5,0
20081001|2008-08-27 16:00,27,70.5,70.5,70.5,70.5,0
20081001|2008-08-27 17:00,28,69.875,69.875,68.825,68.825,0
20081001|2008-08-27 17:30,28,69,69.375,69,69.1,0
20081001|2008-08-27 18:00,28,69.1,69.1,68.85,69,0
20081001|2008-08-27 18:30,28,69,69.1,69,69,0
20081001|2008-08-27 19:00,28,69,69.025,69,69,0
20081001|2008-08-27 19:30,28,69,69,68.95,68.95,0
20081001|2008-08-27 20:00,28,68.9,69,68.9,69,0
20081001|2008-08-27 20:30,28,69.05,69.05,68.925,68.925,0
20081001|2008-08-27 21:00,28,68.925,69,68.9,69,0
20081001|2008-08-27 21:30,28,69,69,68.9,69,0
20081001|2008-08-27 22:00,28,68.9,69.025,68.9,69.025,0
20081001|2008-08-27 22:30,28,69.025,69.025,68.9,69.025,0
20081001|2008-08-28 00:30,28,68.925,68.925,68.925,68.925,0
20081001|2008-08-28 01:00,28,68.9,68.9,68.9,68.9,0
20081001|2008-08-28 01:30,28,68.9,68.9,68.9,68.9,0
20081001|2008-08-28 02:00,28,68.9,68.9,68.875,68.875,0
20081001|2008-08-28 02:30,28,68.875,68.9,68.85,68.85,0
20081001|2008-08-28 03:00,28,68.85,68.9,68.85,68.9,0
20081001|2008-08-28 03:30,28,68.9,68.925,68.9,68.925,0
20081001|2008-08-28 04:00,28,68.9,68.925,68.9,68.925,0
20081001|2008-08-28 05:00,28,68.875,68.925,68.85,68.925,0
20081001|2008-08-28 05:30,28,68.85,68.925,68.85,68.925,0
20081001|2008-08-28 06:00,28,68.875,68.9,68.825,68.825,0
20081001|2008-08-28 06:30,28,68.825,68.9,68.825,68.9,0
20081001|2008-08-28 07:00,28,68.875,68.875,68.7,68.7,0
20081001|2008-08-28 07:30,28,68.625,68.625,68.425,68.625,0
20081001|2008-08-28 08:00,28,68.625,69,68.625,68.75,0
20081001|2008-08-28 08:30,28,68.75,68.75,68.5,68.525,0
20081001|2008-08-28 09:00,28,68.525,69.2,68.5,68.9,4
20081001|2008-08-28 09:30,28,68.875,69.05,68.725,68.8,1
20081001|2008-08-28 10:00,28,68.8,68.85,68.5,68.525,1
20081001|2008-08-28 10:30,28,68.525,68.625,68.475,68.575,1
20081001|2008-08-28 11:00,28,68.6,68.875,68.6,68.775,1
20081001|2008-08-28 11:30,28,68.75,68.825,68.55,68.725,0
20081001|2008-08-28 12:00,28,68.7,68.75,68.525,68.65,0
20081001|2008-08-28 12:30,28,68.675,68.7,68.475,68.525,1
20081001|2008-08-28 13:00,28,68.5,68.7,68.475,68.525,0
20081001|2008-08-28 13:30,28,68.525,68.7,68.525,68.65,0
20081001|2008-08-28 14:00,28,68.625,68.75,68.6,68.75,0
20081001|2008-08-28 14:30,28,68.65,68.65,68.5,68.5,0
20081001|2008-08-28 15:00,28,68.5,68.775,68.5,68.5,0
20081001|2008-08-28 15:30,28,68.55,68.75,68.55,68.625,0
20081001|2008-08-28 16:00,28,68.525,68.525,68.525,68.525,0
20081001|2008-08-28 17:00,29,68.4,68.45,68.25,68.4,0
20081001|2008-08-28 17:30,29,68.4,68.4,68.4,68.4,0
20081001|2008-08-28 18:00,29,68.475,68.675,68.475,68.675,0
20081001|2008-08-28 18:30,29,68.6,68.6,68.6,68.6,0
20081001|2008-08-28 19:00,29,68.55,68.55,68.55,68.55,0
20081001|2008-08-28 20:00,29,68.7,68.7,68.525,68.525,0
20081001|2008-08-28 20:30,29,68.525,68.75,68.525,68.75,0
20081001|2008-08-28 21:30,29,68.7,68.7,68.7,68.7,0
20081001|2008-08-28 22:30,29,68.575,68.575,68.575,68.575,0
20081001|2008-08-28 23:00,29,68.675,68.7,68.625,68.625,0
20081001|2008-08-29 01:30,29,68.675,68.675,68.675,68.675,0
20081001|2008-08-29 03:00,29,68.6,68.6,68.6,68.6,0
20081001|2008-08-29 03:30,29,68.575,68.575,68.55,68.55,0
20081001|2008-08-29 04:30,29,68.55,68.55,68.525,68.525,0
20081001|2008-08-29 05:00,29,68.5,68.5,68.5,68.5,0
20081001|2008-08-29 05:30,29,68.525,68.525,68.5,68.5,0
20081001|2008-08-29 06:00,29,68.475,68.5,68.45,68.5,0
20081001|2008-08-29 06:30,29,68.45,68.45,68.425,68.425,0
20081001|2008-08-29 07:00,29,68.475,68.5,68.475,68.475,0
20081001|2008-08-29 07:30,29,68.5,68.55,68.425,68.5,0
20081001|2008-08-29 08:00,29,68.55,68.675,68.55,68.625,0
20081001|2008-08-29 08:30,29,68.575,69.025,68.575,68.85,0
20081001|2008-08-29 09:00,29,68.825,69.375,68.65,69.075,1
20081001|2008-08-29 09:30,29,69.175,69.35,68.925,69.1,0
20081001|2008-08-29 10:00,29,69.1,69.275,68.6,68.65,2
20081001|2008-08-29 10:30,29,68.65,68.85,68.65,68.825,0
20081001|2008-08-29 11:00,29,68.85,69.25,68.775,69.025,0
20081001|2008-08-29 11:30,29,69.025,69.2,68.9,69,0
20081001|2008-08-29 12:00,29,69.025,69.175,68.875,68.9,0
20081001|2008-08-29 12:30,29,68.95,69.025,68.525,68.6,2
20081001|2008-08-29 13:00,29,68.6,68.65,68.425,68.6,2
20081001|2008-08-29 16:00,29,68.425,68.425,68.425,68.425,0
20081001|2008-09-01 17:00,2,68.2,68.75,68.075,68.2,0
20081001|2008-09-01 17:30,2,68.2,68.2,68.2,68.2,0
20081001|2008-09-01 18:00,2,68.225,68.225,68.225,68.225,0
20081001|2008-09-01 18:30,2,68.225,68.225,68.225,68.225,0
20081001|2008-09-01 19:30,2,68.4,68.4,68.4,68.4,0
20081001|2008-09-01 20:00,2,68.55,69.05,68.525,68.525,0
20081001|2008-09-01 20:30,2,68.525,68.525,68.525,68.525,0
20081001|2008-09-01 21:00,2,68.5,68.5,68.5,68.5,0
20081001|2008-09-01 21:30,2,68.55,68.55,68.55,68.55,0
20081001|2008-09-01 22:00,2,68.55,68.8,68.55,68.75,0
20081001|2008-09-01 23:00,2,68.8,68.8,68.8,68.8,0
20081001|2008-09-02 00:00,2,69,69,69,69,0
20081001|2008-09-02 01:30,2,68.925,68.925,68.925,68.925,0
20081001|2008-09-02 02:00,2,68.95,69,68.8,68.8,0
20081001|2008-09-02 02:30,2,68.75,68.8,68.75,68.8,0
20081001|2008-09-02 03:30,2,68.9,68.9,68.875,68.875,0
20081001|2008-09-02 04:00,2,68.85,68.85,68.8,68.8,0
20081001|2008-09-02 04:30,2,68.875,68.875,68.875,68.875,0
20081001|2008-09-02 05:00,2,68.775,68.775,68.575,68.575,0
20081001|2008-09-02 05:30,2,68.85,69.4,68.85,69.4,0
20081001|2008-09-02 06:00,2,68.775,68.8,68.75,68.775,0
20081001|2008-09-02 06:30,2,68.9,68.9,68.75,68.75,0
20081001|2008-09-02 07:00,2,68.75,68.75,68.75,68.75,0
20081001|2008-09-02 07:30,2,68.75,68.875,68.5,68.5,0
20081001|2008-09-02 08:00,2,68.5,68.5,68.2,68.3,0
20081001|2008-09-02 08:30,2,68.325,68.4,68.2,68.35,0
20081001|2008-09-02 09:00,2,68.325,68.8,68.25,68.7,0
20081001|2008-09-02 09:30,2,68.65,70,68.6,69.325,1
20081001|2008-09-02 10:00,2,69.4,69.85,69.25,69.725,0
20081001|2008-09-02 10:30,2,69.725,69.925,69.7,69.8,0
20081001|2008-09-02 11:00,2,69.8,70.3,69.8,70.1,0
20081001|2008-09-02 11:30,2,70,70,69.675,69.775,0
20081001|2008-09-02 12:00,2,69.8,70,69.525,69.6,0
20081001|2008-09-02 12:30,2,69.625,69.7,69.2,69.65,0
20081001|2008-09-02 13:00,2,69.65,69.775,69.55,69.575,0
20081001|2008-09-02 13:30,2,69.625,69.65,69.6,69.6,0
20081001|2008-09-02 14:00,2,69.55,69.55,69.55,69.55,0
20081001|2008-09-02 14:30,2,69.6,69.625,69.55,69.625,0
20081001|2008-09-02 15:00,2,69.6,69.65,69.4,69.5,0
20081001|2008-09-02 15:30,2,69.525,69.8,69.5,69.8,0
20081001|2008-09-02 16:00,2,69.55,69.55,69.55,69.55,0
20081001|2008-09-02 17:00,3,69.7,69.7,69.7,69.7,0
20081001|2008-09-02 17:30,3,69.8,70.2,69.8,70.1,0
20081001|2008-09-02 18:00,3,70.1,70.1,70,70.1,0
20081001|2008-09-02 18:30,3,70.15,70.425,70.15,70.425,0
20081001|2008-09-02 19:00,3,70.2,70.2,70.2,70.2,0
20081001|2008-09-02 19:30,3,70.1,70.1,70.1,70.1,0
20081001|2008-09-02 20:00,3,70.1,70.1,70.1,70.1,0
20081001|2008-09-02 20:30,3,70.1,70.25,70.1,70.25,0
20081001|2008-09-02 21:00,3,70.1,70.1,70.1,70.1,0
20081001|2008-09-02 22:00,3,70.1,70.1,70.1,70.1,0
20081001|2008-09-02 22:30,3,70.225,70.225,70.225,70.225,0
20081001|2008-09-02 23:30,3,70.225,70.225,70.225,70.225,0
20081001|2008-09-03 00:30,3,70.225,70.225,70.225,70.225,0
20081001|2008-09-03 01:00,3,70.15,70.15,69.975,69.975,0
20081001|2008-09-03 02:00,3,70,70,70,70,0
20081001|2008-09-03 03:00,3,69.825,69.875,69.725,69.725,0
20081001|2008-09-03 03:30,3,69.7,69.7,69.55,69.55,1
20081001|2008-09-03 04:00,3,69.525,69.525,69.4,69.4,0
20081001|2008-09-03 05:00,3,69.625,69.65,69.4,69.4,0
20081001|2008-09-03 05:30,3,69.4,69.575,69.4,69.575,0
20081001|2008-09-03 06:00,3,69.6,69.6,69.6,69.6,0
20081001|2008-09-03 06:30,3,69.6,69.65,69.55,69.55,0
20081001|2008-09-03 07:00,3,69.7,69.875,69.7,69.875,0
20081001|2008-09-03 07:30,3,69.875,69.875,69.725,69.725,0
20081001|2008-09-03 08:00,3,69.8,69.85,69.8,69.825,0
20081001|2008-09-03 08:30,3,69.8,69.8,69.4,69.725,0
20081001|2008-09-03 09:00,3,69.775,69.85,69.55,69.675,0
20081001|2008-09-03 09:30,3,69.725,69.925,68.65,68.65,2
20081001|2008-09-03 10:00,3,68.7,69.025,68.7,68.8,0
20081001|2008-09-03 10:30,3,68.775,68.85,68.65,68.675,0
20081001|2008-09-03 11:00,3,68.65,69.35,68.625,69.175,0
20081001|2008-09-03 11:30,3,69.175,69.4,69.125,69.2,0
20081001|2008-09-03 12:00,3,69.225,69.35,68.975,69.05,0
20081001|2008-09-03 12:30,3,69.075,69.1,68.65,68.675,1
20081001|2008-09-03 13:00,3,68.675,68.7,68.425,68.525,0
20081001|2008-09-03 13:30,3,68.525,68.65,68.475,68.65,0
20081001|2008-09-03 14:00,3,68.675,68.7,68.625,68.7,0
20081001|2008-09-03 14:30,3,68.65,68.7,68.625,68.65,0
20081001|2008-09-03 15:00,3,68.625,68.75,68.625,68.625,0
20081001|2008-09-03 15:30,3,68.65,68.775,68.625,68.775,0
20081001|2008-09-03 16:00,3,68.65,68.65,68.65,68.65,0
20081001|2008-09-03 17:00,4,68.75,68.8,68.75,68.8,0
20081001|2008-09-03 17:30,4,68.7,68.7,68.65,68.65,0
20081001|2008-09-03 18:00,4,68.65,68.65,68.65,68.65,0
20081001|2008-09-03 18:30,4,68.65,68.675,68.4,68.5,0
20081001|2008-09-03 19:00,4,68.5,68.5,68.425,68.425,0
20081001|2008-09-03 19:30,4,68.425,68.425,68.35,68.35,0
20081001|2008-09-03 20:30,4,68.35,68.35,68.35,68.35,0
20081001|2008-09-03 21:00,4,68.5,68.5,68.5,68.5,0
20081001|2008-09-03 22:00,4,68.5,68.5,68.5,68.5,0
20081001|2008-09-03 23:30,4,68.45,68.45,68.45,68.45,0
20081001|2008-09-04 00:00,4,68.45,68.45,68.45,68.45,0
20081001|2008-09-04 01:30,4,68.475,68.475,68.475,68.475,0
20081001|2008-09-04 02:00,4,68.475,68.475,68.475,68.475,0
20081001|2008-09-04 02:30,4,68.375,68.375,68.35,68.35,0
20081001|2008-09-04 03:30,4,68.525,68.525,68.525,68.525,0
20081001|2008-09-04 04:00,4,68.4,68.475,68.35,68.475,0
20081001|2008-09-04 05:30,4,68.5,68.5,68.475,68.475,0
20081001|2008-09-04 06:00,4,68.475,68.55,68.475,68.55,0
20081001|2008-09-04 06:30,4,68.4,68.575,68.4,68.45,0
20081001|2008-09-04 07:00,4,68.4,68.4,68.35,68.4,0
20081001|2008-09-04 07:30,4,68.475,68.7,68.475,68.6,0
20081001|2008-09-04 08:00,4,68.6,68.85,68.475,68.775,0
20081001|2008-09-04 08:30,4,68.7,68.9,68.675,68.675,0
20081001|2008-09-04 09:00,4,68.7,69.5,68.65,68.85,3
20081001|2008-09-04 09:30,4,68.9,69.025,68.525,68.9,0
20081001|2008-09-04 10:00,4,68.85,69.275,68.8,69.025,0
20081001|2008-09-04 10:30,4,69.05,69.1,68.85,69,0
20081001|2008-09-04 11:00,4,69.025,69.1,68.9,68.95,0
20081001|2008-09-04 11:30,4,68.95,68.975,68.8,68.9,0
20081001|2008-09-04 12:00,4,68.825,68.95,68.725,68.75,0
20081001|2008-09-04 12:30,4,68.75,69.05,68.75,69.025,1
20081001|2008-09-04 13:00,4,69,69.05,68.85,68.85,0
20081001|2008-09-04 13:30,4,68.85,69.05,68.85,69.05,0
20081001|2008-09-04 14:00,4,68.975,68.975,68.925,68.925,0
20081001|2008-09-04 14:30,4,68.95,69,68.95,69,0
20081001|2008-09-04 15:00,4,68.9,69.125,68.85,68.925,0
20081001|2008-09-04 15:30,4,69,69,68.9,68.9,0
20081001|2008-09-04 16:00,4,69.025,69.025,69.025,69.025,0
20081001|2008-09-04 17:00,5,69.025,69.65,69.025,69.575,0
20081001|2008-09-04 17:30,5,69.575,69.8,69.55,69.55,0
20081001|2008-09-04 18:00,5,69.55,69.7,69.55,69.7,0
20081001|2008-09-04 18:30,5,69.75,69.75,69.75,69.75,0
20081001|2008-09-04 19:00,5,69.75,69.75,69.6,69.6,0
20081001|2008-09-04 19:30,5,69.7,69.825,69.6,69.625,0
20081001|2008-09-04 20:00,5,69.75,69.775,69.75,69.775,0
20081001|2008-09-04 20:30,5,69.65,69.8,69.6,69.8,0
20081001|2008-09-04 21:00,5,69.8,69.8,69.6,69.6,0
20081001|2008-09-04 21:30,5,69.6,69.6,69.55,69.55,0
20081001|2008-09-04 22:00,5,69.55,69.6,69.55,69.6,0
20081001|2008-09-04 23:00,5,69.575,69.6,69.55,69.55,0
20081001|2008-09-05 00:00,5,69.575,69.6,69.575,69.6,0
20081001|2008-09-05 01:00,5,69.6,69.6,69.6,69.6,0
20081001|2008-09-05 01:30,5,69.6,69.6,69.6,69.6,0
20081001|2008-09-05 02:00,5,69.65,69.65,69.65,69.65,0
20081001|2008-09-05 02:30,5,69.65,69.65,69.65,69.65,0
20081001|2008-09-05 03:00,5,69.55,69.55,69.55,69.55,0
20081001|2008-09-05 03:30,5,69.55,69.575,69.55,69.575,0
20081001|2008-09-05 04:30,5,69.5,69.5,69.5,69.5,0
20081001|2008-09-05 05:00,5,69.45,69.45,69.45,69.45,0
20081001|2008-09-05 05:30,5,69.55,69.575,69.475,69.5,0
20081001|2008-09-05 06:30,5,69.6,69.6,69.6,69.6,0
20081001|2008-09-05 07:00,5,69.5,69.6,69.5,69.6,0
20081001|2008-09-05 07:30,5,69.65,69.7,69.55,69.55,0
20081001|2008-09-05 08:00,5,69.55,69.775,69.45,69.5,0
20081001|2008-09-05 08:30,5,69.45,69.625,69.425,69.6,0
20081001|2008-09-05 09:00,5,69.6,70.125,69.4,69.85,2
20081001|2008-09-05 09:30,5,69.8,70.05,69.5,69.95,2
20081001|2008-09-05 10:00,5,69.95,70.025,69.5,69.575,0
20081001|2008-09-05 10:30,5,69.575,69.65,69.275,69.55,0
20081001|2008-09-05 11:00,5,69.5,69.6,69.4,69.45,0
20081001|2008-09-05 11:30,5,69.45,69.5,69.3,69.3,0
20081001|2008-09-05 12:00,5,69.3,69.35,69.175,69.35,0
20081001|2008-09-05 12:30,5,69.4,69.5,68.925,69.35,0
20081001|2008-09-05 13:00,5,69.475,69.55,69.025,69.5,0
20081001|2008-09-05 16:00,5,69.425,69.425,69.425,69.425,0
20081001|2008-09-08 09:00,8,69.675,69.675,69.55,69.55,0
20081001|2008-09-08 09:30,8,69.55,69.55,69,69.075,0
20081001|2008-09-08 10:00,8,69.075,69.2,68.85,68.95,0
20081001|2008-09-08 10:30,8,68.95,68.975,68.875,68.925,0
20081001|2008-09-08 11:00,8,68.9,69.15,68.9,69.075,0
20081001|2008-09-08 11:30,8,69.1,69.15,68.975,69.05,0
20081001|2008-09-08 12:00,8,69.125,69.125,68.975,69.1,0
20081001|2008-09-08 12:30,8,69.1,69.125,68.7,68.8,2
20081001|2008-09-08 13:00,8,68.9,69.075,68.775,69.075,0
20081001|2008-09-08 13:30,8,68.9,69,68.9,69,0
20081001|2008-09-08 14:00,8,69,69.025,68.95,68.95,0
20081001|2008-09-08 14:30,8,68.95,68.95,68.95,68.95,0
20081001|2008-09-08 15:00,8,68.9,68.9,68.6,68.6,0
20081001|2008-09-08 15:30,8,68.725,68.75,68.55,68.55,0
20081001|2008-09-08 16:00,8,68.85,68.85,68.85,68.85,0
20081001|2008-09-08 17:00,9,68.525,68.525,68.5,68.5,0
20081001|2008-09-08 17:30,9,68.65,68.75,68.65,68.675,0
20081001|2008-09-08 18:00,9,68.65,68.65,68.65,68.65,0
20081001|2008-09-08 19:00,9,68.7,68.7,68.65,68.65,0
20081001|2008-09-08 19:30,9,68.65,68.75,68.65,68.75,0
20081001|2008-09-08 21:00,9,68.65,68.65,68.65,68.65,0
20081001|2008-09-08 21:30,9,68.65,68.65,68.65,68.65,0
20081001|2008-09-08 23:30,9,68.7,68.7,68.7,68.7,0
20081001|2008-09-09 00:00,9,68.65,68.65,68.65,68.65,0
20081001|2008-09-09 00:30,9,68.65,68.65,68.65,68.65,0
20081001|2008-09-09 01:00,9,68.65,68.65,68.65,68.65,0
20081001|2008-09-09 02:00,9,68.65,68.65,68.65,68.65,0
20081001|2008-09-09 03:00,9,68.75,68.75,68.65,68.65,0
20081001|2008-09-09 03:30,9,68.725,68.75,68.65,68.65,0
20081001|2008-09-09 04:00,9,68.75,68.75,68.725,68.725,0
20081001|2008-09-09 04:30,9,68.65,68.65,68.65,68.65,0
20081001|2008-09-09 05:00,9,68.65,68.875,68.65,68.875,0
20081001|2008-09-09 05:30,9,68.875,68.875,68.875,68.875,0
20081001|2008-09-09 06:00,9,68.65,68.65,68.65,68.65,0
20081001|2008-09-09 06:30,9,68.65,68.675,68.65,68.65,0
20081001|2008-09-09 07:00,9,68.65,68.65,68.55,68.6,0
20081001|2008-09-09 07:30,9,68.55,68.6,68.5,68.6,0
20081001|2008-09-09 08:00,9,68.6,68.675,68.45,68.45,0
20081001|2008-09-09 08:30,9,68.45,68.525,68.125,68.3,0
20081001|2008-09-09 09:00,9,68.25,68.3,67.7,67.875,1
20081001|2008-09-09 09:30,9,67.9,67.9,67.15,67.575,2
20081001|2008-09-09 10:00,9,67.575,67.6,67.15,67.15,0
20081001|2008-09-09 10:30,9,67.125,67.4,66.875,66.975,0
20081001|2008-09-09 11:00,9,67.1,67.15,66.85,66.925,0
20081001|2008-09-09 11:30,9,66.975,67.2,66.9,67.1,0
20081001|2008-09-09 12:00,9,67.075,67.15,66.975,67.05,0
20081001|2008-09-09 12:30,9,67.05,67.05,66.825,67,1
20081001|2008-09-09 13:00,9,67,67,66.8,66.9,0
20081001|2008-09-09 13:30,9,66.95,67,66.8,66.85,0
20081001|2008-09-09 14:00,9,66.8,66.85,66.775,66.775,0
20081001|2008-09-09 15:00,9,66.75,67,66.75,67,0
20081001|2008-09-09 15:30,9,67,67.1,67,67,0
20081001|2008-09-09 16:00,9,66.9,66.9,66.9,66.9,0
20081001|2008-09-09 17:00,10,67.1,67.1,67.1,67.1,0
20081001|2008-09-09 17:30,10,67.1,67.1,67.1,67.1,0
20081001|2008-09-09 18:00,10,67.1,67.2,67.1,67.2,0
20081001|2008-09-09 18:30,10,67,67,67,67,0
20081001|2008-09-09 19:00,10,67.15,67.15,67.15,67.15,0
20081001|2008-09-09 19:30,10,67.05,67.05,67.05,67.05,0
20081001|2008-09-09 20:00,10,67.1,67.125,67.1,67.125,0
20081001|2008-09-09 20:30,10,67.125,67.125,67.125,67.125,0
20081001|2008-09-09 21:00,10,67.1,67.1,67.1,67.1,0
20081001|2008-09-09 21:30,10,67.1,67.1,67.1,67.1,0
20081001|2008-09-09 22:30,10,67.05,67.05,67.05,67.05,0
20081001|2008-09-10 00:30,10,67.05,67.05,67.05,67.05,0
20081001|2008-09-10 02:00,10,67.05,67.05,67.05,67.05,0
20081001|2008-09-10 03:00,10,67.025,67.075,67,67.075,0
20081001|2008-09-10 03:30,10,67,67.05,67,67.05,0
20081001|2008-09-10 04:00,10,67.05,67.05,67.05,67.05,0
20081001|2008-09-10 04:30,10,67,67,67,67,0
20081001|2008-09-10 05:00,10,67.15,67.15,66.95,66.95,0
20081001|2008-09-10 05:30,10,66.9,66.9,66.9,66.9,0
20081001|2008-09-10 06:00,10,66.9,66.95,66.9,66.9,0
20081001|2008-09-10 06:30,10,66.825,66.825,66.825,66.825,0
20081001|2008-09-10 07:00,10,66.95,66.95,66.75,66.75,0
20081001|2008-09-10 07:30,10,66.675,66.7,66.5,66.55,0
20081001|2008-09-10 08:00,10,66.6,66.75,66.6,66.675,0
20081001|2008-09-10 08:30,10,66.8,66.825,66.675,66.775,0
20081001|2008-09-10 09:00,10,66.775,67.7,66.75,67.6,4
20081001|2008-09-10 09:30,10,67.625,67.8,67.425,67.675,0
20081001|2008-09-10 10:00,10,67.65,67.775,67.55,67.55,0
20081001|2008-09-10 10:30,10,67.6,67.75,67.35,67.7,0
20081001|2008-09-10 11:00,10,67.65,67.7,67.4,67.55,0
20081001|2008-09-10 11:30,10,67.525,67.55,67.375,67.55,0
20081001|2008-09-10 12:00,10,67.55,67.75,67.525,67.575,0
20081001|2008-09-10 12:30,10,67.6,67.625,67.4,67.45,0
20081001|2008-09-10 13:00,10,67.45,67.5,67.3,67.35,0
20081001|2008-09-10 13:30,10,67.35,67.45,67.35,67.4,0
20081001|2008-09-10 14:00,10,67.45,67.5,67.4,67.4,0
20081001|2008-09-10 14:30,10,67.4,67.525,67.4,67.525,0
20081001|2008-09-10 15:00,10,67.525,67.525,67.1,67.25,0
20081001|2008-09-10 15:30,10,67.25,67.4,67.25,67.25,0
20081001|2008-09-10 16:00,10,67.5,67.5,67.5,67.5,0
20081001|2008-09-10 17:00,11,67.45,67.45,67.45,67.45,0
20081001|2008-09-10 17:30,11,67.45,67.45,67.45,67.45,0
20081001|2008-09-10 18:30,11,67.45,67.6,66.9,66.9,0
20081001|2008-09-10 19:00,11,66.9,66.9,66.6,66.9,0
20081001|2008-09-10 19:30,11,66.9,67.05,66.9,67.05,0
20081001|2008-09-10 20:00,11,67.05,67.05,67,67,0
20081001|2008-09-10 20:30,11,67.175,67.175,67.075,67.075,0
20081001|2008-09-10 21:00,11,67,67,67,67,0
20081001|2008-09-10 22:00,11,67.175,67.175,67.175,67.175,0
20081001|2008-09-10 23:30,11,67.2,67.225,67.2,67.225,0
20081001|2008-09-11 03:00,11,66.9,66.9,66.9,66.9,0
20081001|2008-09-11 03:30,11,66.85,66.85,66.85,66.85,0
20081001|2008-09-11 04:00,11,66.85,66.85,66.85,66.85,0
20081001|2008-09-11 04:30,11,66.85,66.85,66.85,66.85,0
20081001|2008-09-11 05:00,11,66.85,66.925,66.725,66.725,0
20081001|2008-09-11 05:30,11,66.9,66.9,66.9,66.9,0
20081001|2008-09-11 06:00,11,66.7,66.7,66.65,66.65,0
20081001|2008-09-11 06:30,11,66.65,66.825,66.65,66.825,0
20081001|2008-09-11 07:00,11,66.85,67.125,66.85,67.125,0
20081001|2008-09-11 07:30,11,67,67.1,67,67.1,0
20081001|2008-09-11 08:00,11,67.125,67.3,67.125,67.175,0
20081001|2008-09-11 08:30,11,67.175,67.35,67.1,67.25,0
20081001|2008-09-11 09:00,11,67.25,67.95,67.175,67.525,2
20081001|2008-09-11 09:30,11,67.5,67.625,67.35,67.525,0
20081001|2008-09-11 10:00,11,67.525,67.7,67.275,67.5,0
20081001|2008-09-11 10:30,11,67.475,68.575,67.325,68.5,1
20081001|2008-09-11 11:00,11,68.475,68.925,68.35,68.7,1
20081001|2008-09-11 11:30,11,68.7,68.85,68.625,68.85,0
20081001|2008-09-11 12:00,11,68.85,68.975,68.75,68.775,0
20081001|2008-09-11 12:30,11,68.75,68.875,68.6,68.625,1
20081001|2008-09-11 13:00,11,68.675,68.7,68.475,68.65,0
20081001|2008-09-11 13:30,11,68.525,68.55,68.5,68.5,0
20081001|2008-09-11 14:00,11,68.525,68.575,68.45,68.575,0
20081001|2008-09-11 14:30,11,68.45,68.625,68.425,68.625,0
20081001|2008-09-11 15:00,11,68.65,68.65,68.5,68.5,0
20081001|2008-09-11 15:30,11,68.5,68.525,68.5,68.525,0
20081001|2008-09-11 16:00,11,68.625,68.625,68.625,68.625,0
20081001|2008-09-11 17:00,12,68.5,68.6,68.425,68.425,0
20081001|2008-09-11 17:30,12,68.525,68.525,68.425,68.525,0
20081001|2008-09-11 18:00,12,68.525,68.625,68.525,68.6,0
20081001|2008-09-11 18:30,12,68.6,68.675,68.6,68.675,0
20081001|2008-09-11 19:00,12,68.7,68.75,68.7,68.75,0
20081001|2008-09-11 21:00,12,68.575,68.575,68.55,68.55,0
20081001|2008-09-11 21:30,12,68.725,68.725,68.7,68.7,0
20081001|2008-09-11 23:30,12,68.75,68.8,68.75,68.8,0
20081001|2008-09-12 00:00,12,68.8,68.8,68.8,68.8,0
20081001|2008-09-12 01:00,12,68.675,68.675,68.675,68.675,0
20081001|2008-09-12 01:30,12,68.65,68.675,68.65,68.675,0
20081001|2008-09-12 02:30,12,68.675,68.775,68.675,68.775,0
20081001|2008-09-12 03:00,12,68.675,68.675,68.675,68.675,0
20081001|2008-09-12 03:30,12,68.675,68.8,68.675,68.675,0
20081001|2008-09-12 04:00,12,68.65,68.65,68.65,68.65,0
20081001|2008-09-12 04:30,12,68.625,68.625,68.6,68.6,0
20081001|2008-09-12 05:00,12,68.6,68.6,68.6,68.6,0
20081001|2008-09-12 05:30,12,68.6,68.6,68.575,68.575,0
20081001|2008-09-12 06:00,12,68.55,68.65,68.55,68.65,0
20081001|2008-09-12 06:30,12,68.75,68.75,68.725,68.725,0
20081001|2008-09-12 07:00,12,68.65,68.65,68.6,68.625,0
20081001|2008-09-12 07:30,12,68.65,68.7,68.6,68.675,0
20081001|2008-09-12 08:00,12,68.625,68.75,68.6,68.7,0
20081001|2008-09-12 08:30,12,68.7,68.825,68.6,68.8,0
20081001|2008-09-12 09:00,12,68.775,68.8,68.45,68.55,0
20081001|2008-09-12 09:30,12,68.55,68.825,67.9,68.2,0
20081001|2008-09-12 10:00,12,68.125,68.175,67.575,67.85,0
20081001|2008-09-12 10:30,12,67.825,67.9,67.1,67.3,1
20081001|2008-09-12 11:00,12,67.225,67.4,66.05,66.525,0
20081001|2008-09-12 11:30,12,66.55,66.7,66.375,66.5,0
20081001|2008-09-12 12:00,12,66.55,66.575,66.35,66.35,0
20081001|2008-09-12 12:30,12,66.4,66.7,66.2,66.25,3
20081001|2008-09-12 13:00,12,66.225,66.25,65.925,66.05,1
20081001|2008-09-12 16:00,12,66.1,66.1,66.1,66.1,0
20081001|2008-09-15 09:00,15,66.225,66.75,66.15,66.525,7
20081001|2008-09-15 09:30,15,66.5,66.725,66.5,66.575,0
20081001|2008-09-15 10:00,15,66.575,66.85,66.5,66.675,0
20081001|2008-09-15 10:30,15,66.675,67.1,66.65,67,0
20081001|2008-09-15 11:00,15,67.025,67.4,67.025,67.275,0
20081001|2008-09-15 11:30,15,67.3,67.525,67.1,67.3,0
20081001|2008-09-15 12:00,15,67.3,67.55,67.25,67.45,0
20081001|2008-09-15 12:30,15,67.375,67.8,67.25,67.4,1
20081001|2008-09-15 13:00,15,67.4,67.5,67.3,67.5,1
20081001|2008-09-15 13:30,15,67.3,67.4,67.15,67.4,0
20081001|2008-09-15 14:00,15,67.325,67.325,67,67,0
20081001|2008-09-15 14:30,15,67,67.175,67,67.175,0
20081001|2008-09-15 15:00,15,67.2,67.55,67.2,67.45,0
20081001|2008-09-15 15:30,15,67.35,67.4,67.15,67.4,0
20081001|2008-09-15 16:00,15,67.35,67.35,67.35,67.35,0
20081001|2008-09-15 17:00,16,67.5,67.5,67.475,67.5,0
20081001|2008-09-15 17:30,16,67.5,67.5,67.5,67.5,0
20081001|2008-09-15 18:30,16,67.5,67.5,67.5,67.5,0
20081001|2008-09-15 20:00,16,67.35,67.35,67.35,67.35,0
20081001|2008-09-15 20:30,16,67.35,67.35,67.35,67.35,0
20081001|2008-09-15 21:00,16,67.425,67.425,67.3,67.3,0
20081001|2008-09-15 21:30,16,67.3,67.3,67.25,67.25,0
20081001|2008-09-15 22:00,16,67.25,67.25,67.1,67.1,0
20081001|2008-09-15 22:30,16,67.1,67.1,67.1,67.1,0
20081001|2008-09-16 00:30,16,67.2,67.2,67.2,67.2,0
20081001|2008-09-16 01:30,16,67.225,67.225,67.225,67.225,0
20081001|2008-09-16 03:00,16,67.125,67.125,67.025,67.025,0
20081001|2008-09-16 03:30,16,67.025,67.225,67.025,67.225,0
20081001|2008-09-16 04:00,16,67.225,67.225,67.025,67.05,0
20081001|2008-09-16 05:00,16,67.025,67.05,67.025,67.05,0
20081001|2008-09-16 05:30,16,67.1,67.1,67,67,0
20081001|2008-09-16 06:00,16,67,67,66.85,66.85,0
20081001|2008-09-16 06:30,16,67,67,66.6,66.6,0
20081001|2008-09-16 07:00,16,66.55,66.65,66.55,66.65,0
20081001|2008-09-16 07:30,16,66.65,66.65,66.1,66.3,0
20081001|2008-09-16 08:00,16,66.25,66.25,65.55,65.55,0
20081001|2008-09-16 08:30,16,65.55,65.75,65.5,65.675,0
20081001|2008-09-16 09:00,16,65.775,67.1,65.775,67.1,0
20081001|2008-09-16 09:30,16,67.1,67.4,67,67.325,1
20081001|2008-09-16 10:00,16,67.35,67.725,67.1,67.2,0
20081001|2008-09-16 10:30,16,67.175,67.175,66.5,66.55,0
20081001|2008-09-16 11:00,16,66.575,66.9,66.5,66.7,0
20081001|2008-09-16 11:30,16,66.65,66.65,66.375,66.5,0
20081001|2008-09-16 12:00,16,66.5,66.5,66,66.05,1
20081001|2008-09-16 12:30,16,66.075,67.725,66,67.45,1
20081001|2008-09-16 13:00,16,67.525,67.525,67,67.125,0
20081001|2008-09-16 13:30,16,67.2,67.35,67.1,67.35,0
20081001|2008-09-16 14:00,16,67.275,67.275,67.125,67.125,0
20081001|2008-09-16 14:30,16,67.2,67.2,66.925,67.05,0
20081001|2008-09-16 15:00,16,67,67.15,67,67.05,0
20081001|2008-09-16 15:30,16,67.275,67.375,67.2,67.2,0
20081001|2008-09-16 16:00,16,67.475,67.475,67.475,67.475,0
20081001|2008-09-16 17:00,17,67.3,67.5,67.3,67.5,0
20081001|2008-09-16 17:30,17,67.55,67.65,67.4,67.4,0
20081001|2008-09-16 18:00,17,67.4,67.5,67.4,67.5,0
20081001|2008-09-16 18:30,17,67.5,67.5,67.35,67.35,0
20081001|2008-09-16 19:00,17,67.35,67.4,67.325,67.4,0
20081001|2008-09-16 19:30,17,67.4,67.4,67.4,67.4,0
20081001|2008-09-16 20:00,17,67.425,67.425,67.4,67.4,0
20081001|2008-09-16 20:30,17,67.4,67.425,67.325,67.35,0
20081001|2008-09-16 22:00,17,67.4,67.4,67.4,67.4,0
20081001|2008-09-16 22:30,17,67.325,67.325,67.25,67.25,0
20081001|2008-09-17 00:00,17,67.45,67.45,67.45,67.45,0
20081001|2008-09-17 01:30,17,67.4,67.4,67.4,67.4,0
20081001|2008-09-17 02:00,17,67.425,67.425,67.425,67.425,0
20081001|2008-09-17 03:00,17,67.275,67.275,67.275,67.275,0
20081001|2008-09-17 03:30,17,67.45,67.45,67.425,67.425,0
20081001|2008-09-17 04:00,17,67.375,67.375,67.375,67.375,0
20081001|2008-09-17 04:30,17,67.425,67.425,67.425,67.425,0
20081001|2008-09-17 05:00,17,67.4,67.4,67.4,67.4,0
20081001|2008-09-17 05:30,17,67.375,67.375,67.375,67.375,0
20081001|2008-09-17 06:00,17,67.275,67.275,67.25,67.275,0
20081001|2008-09-17 06:30,17,67.275,67.275,67.2,67.25,0
20081001|2008-09-17 07:00,17,67.275,67.275,67.2,67.275,0
20081001|2008-09-17 07:30,17,67.2,67.275,67.2,67.275,0
20081001|2008-09-17 08:00,17,67.275,67.6,67.2,67.6,0
20081001|2008-09-17 08:30,17,67.575,67.875,67.475,67.725,0
20081001|2008-09-17 09:00,17,67.675,69,67.675,68.3,0
20081001|2008-09-17 09:30,17,68.275,68.325,67.6,67.75,0
20081001|2008-09-17 10:00,17,67.8,68.4,67.575,67.95,0
20081001|2008-09-17 10:30,17,67.925,68.025,67.625,67.625,0
20081001|2008-09-17 11:00,17,67.6,67.875,67.375,67.65,0
20081001|2008-09-17 11:30,17,67.6,67.7,67.45,67.5,0
20081001|2008-09-17 12:00,17,67.5,68,67.425,67.675,0
20081001|2008-09-17 12:30,17,67.675,68.35,67.4,68.25,0
20081001|2008-09-17 13:00,17,68.25,68.35,68.2,68.225,0
20081001|2008-09-17 13:30,17,68.3,68.3,68.275,68.275,0
20081001|2008-09-17 14:00,17,68.3,68.4,68.3,68.3,0
20081001|2008-09-17 14:30,17,68.3,68.3,68.3,68.3,0
20081001|2008-09-17 15:00,17,68.425,68.975,68.425,68.7,0
20081001|2008-09-17 15:30,17,68.7,68.7,68.65,68.7,0
20081001|2008-09-17 16:00,17,68.275,68.275,68.275,68.275,0
20081001|2008-09-17 17:00,18,68.7,68.7,68.675,68.7,0
20081001|2008-09-17 18:00,18,68.7,68.7,68.7,68.7,0
20081001|2008-09-17 18:30,18,68.7,68.825,68.7,68.825,0
20081001|2008-09-17 19:30,18,68.575,68.575,68.55,68.55,0
20081001|2008-09-17 20:00,18,68.725,68.725,68.725,68.725,0
20081001|2008-09-17 21:00,18,68.675,68.675,68.675,68.675,0
20081001|2008-09-17 21:30,18,68.8,68.825,68.8,68.825,0
20081001|2008-09-17 22:00,18,68.825,68.825,68.825,68.825,0
20081001|2008-09-17 22:30,18,68.825,68.825,68.825,68.825,0
20081001|2008-09-17 23:00,18,68.7,68.7,68.7,68.7,0
20081001|2008-09-18 03:00,18,68.7,68.7,68.7,68.7,0
20081001|2008-09-18 05:00,18,68.8,68.8,68.8,68.8,0
20081001|2008-09-18 05:30,18,68.8,68.8,68.8,68.8,0
20081001|2008-09-18 06:30,18,68.825,68.9,68.825,68.9,0
20081001|2008-09-18 07:00,18,68.9,69.075,68.9,69.025,0
20081001|2008-09-18 07:30,18,69.025,69.2,68.925,69.05,0
20081001|2008-09-18 08:00,18,69.15,69.25,69,69,0
20081001|2008-09-18 08:30,18,68.975,69.025,68.9,69.025,0
20081001|2008-09-18 09:00,18,69.05,69.2,68.7,68.775,1
20081001|2008-09-18 09:30,18,68.825,69.05,68.525,68.7,0
20081001|2008-09-18 10:00,18,68.75,68.85,68.45,68.6,0
20081001|2008-09-18 10:30,18,68.6,68.6,67.25,67.5,1
20081001|2008-09-18 11:00,18,67.4,67.675,67.125,67.5,0
20081001|2008-09-18 11:30,18,67.5,67.8,66.975,67.3,0
20081001|2008-09-18 12:00,18,67.3,67.85,67.175,67.8,0
20081001|2008-09-18 12:30,18,67.7,67.95,67.5,67.9,0
20081001|2008-09-18 13:00,18,67.925,67.925,67.625,67.85,0
20081001|2008-09-18 13:30,18,67.825,68.1,67.825,67.95,0
20081001|2008-09-18 14:00,18,67.8,68.275,67.8,68,0
20081001|2008-09-18 14:30,18,68.25,68.575,68.25,68.3,0
20081001|2008-09-18 15:00,18,68.475,68.55,68.25,68.35,0
20081001|2008-09-18 15:30,18,68.425,68.425,68.2,68.3,0
20081001|2008-09-18 16:00,18,67.825,67.825,67.825,67.825,0
20081001|2008-09-18 17:00,19,68.325,68.325,68.325,68.325,0
20081001|2008-09-18 17:30,19,68.5,68.5,68.5,68.5,0
20081001|2008-09-18 18:00,19,68.45,68.5,68.325,68.5,0
20081001|2008-09-18 18:30,19,68.4,68.4,68.4,68.4,0
20081001|2008-09-18 20:00,19,68.2,68.2,68.2,68.2,0
20081001|2008-09-18 21:30,19,68.35,68.35,68.225,68.225,0
20081001|2008-09-18 23:00,19,68.4,68.4,68.4,68.4,0
20081001|2008-09-19 01:30,19,68.375,68.375,68.375,68.375,0
20081001|2008-09-19 04:00,19,68.25,68.25,68,68,0
20081001|2008-09-19 05:00,19,68.4,68.5,68.4,68.5,0
20081001|2008-09-19 05:30,19,68.475,68.625,68.475,68.625,0
20081001|2008-09-19 06:30,19,68.5,68.625,68.5,68.625,0
20081001|2008-09-19 07:00,19,68.325,68.325,68.3,68.3,0
20081001|2008-09-19 07:30,19,68.45,68.65,68.45,68.65,0
20081001|2008-09-19 08:00,19,68.725,68.725,68.55,68.575,0
20081001|2008-09-19 08:30,19,68.65,68.9,68.625,68.625,0
20081001|2008-09-19 09:00,19,68.65,68.8,68.425,68.6,0
20081001|2008-09-19 09:30,19,68.65,68.8,68.35,68.8,0
20081001|2008-09-19 10:00,19,68.75,68.75,68.4,68.5,0
20081001|2008-09-19 10:30,19,68.525,68.75,68.4,68.75,0
20081001|2008-09-19 11:00,19,68.8,69.45,68.8,69.2,1
20081001|2008-09-19 11:30,19,69.2,69.2,68.9,69.075,0
20081001|2008-09-19 12:00,19,69.025,69.2,68.625,68.7,0
20081001|2008-09-19 12:30,19,68.7,68.75,68.25,68.25,0
20081001|2008-09-19 13:00,19,68.25,68.45,68.125,68.3,1
20081001|2008-09-19 16:00,19,68.2,68.2,68.2,68.2,0
20081001|2008-09-22 09:00,22,68.7,69.55,68.7,69.4,1
20081001|2008-09-22 09:30,22,69.35,69.475,69.225,69.275,0
20081001|2008-09-22 10:00,22,69.3,69.5,69.25,69.375,0
20081001|2008-09-22 10:30,22,69.425,69.7,69.3,69.475,2
20081001|2008-09-22 11:00,22,69.45,69.475,68.675,68.85,0
20081001|2008-09-22 11:30,22,68.875,69.225,68.825,68.95,0
20081001|2008-09-22 12:00,22,68.975,68.975,68.2,68.4,0
20081001|2008-09-22 12:30,22,68.4,68.7,68.2,68.65,3
20081001|2008-09-22 13:00,22,68.65,68.675,68.45,68.45,0
20081001|2008-09-22 13:30,22,68.5,68.65,68.5,68.6,0
20081001|2008-09-22 14:00,22,68.65,68.75,68.65,68.65,0
20081001|2008-09-22 14:30,22,68.65,68.65,68.65,68.65,0
20081001|2008-09-22 15:00,22,68.75,68.85,68.3,68.3,0
20081001|2008-09-22 15:30,22,68.3,68.5,68.225,68.4,0
20081001|2008-09-22 16:00,22,68.65,68.65,68.65,68.65,0
20081001|2008-09-22 17:00,23,68.375,68.375,68,68,0
20081001|2008-09-22 17:30,23,67.95,68,67.85,68,0
20081001|2008-09-22 18:00,23,68.075,68.075,67.85,67.875,0
20081001|2008-09-22 18:30,23,67.875,68.15,67.875,68.025,0
20081001|2008-09-22 19:00,23,68.025,68.05,68.025,68.05,0
20081001|2008-09-22 19:30,23,68.05,68.05,68.05,68.05,0
20081001|2008-09-22 20:00,23,68.05,68.225,68.05,68.15,0
20081001|2008-09-22 21:30,23,68.15,68.15,68.15,68.15,0
20081001|2008-09-23 01:00,23,67.95,67.95,67.95,67.95,0
20081001|2008-09-23 03:00,23,68,68,68,68,0
20081001|2008-09-23 04:00,23,68,68,67.9,67.9,0
20081001|2008-09-23 04:30,23,67.875,67.875,67.85,67.85,0
20081001|2008-09-23 05:30,23,68,68,68,68,0
20081001|2008-09-23 06:00,23,67.85,67.85,67.75,67.75,0
20081001|2008-09-23 07:00,23,67.85,68.25,67.85,68.25,0
20081001|2008-09-23 07:30,23,68.125,68.45,67.95,68.325,0
20081001|2008-09-23 08:00,23,68.225,68.3,67.925,68.225,0
20081001|2008-09-23 08:30,23,68.175,68.25,68.025,68.175,0
20081001|2008-09-23 09:00,23,68.15,68.3,67.85,68.25,1
20081001|2008-09-23 09:30,23,68.275,68.65,68.2,68.575,0
20081001|2008-09-23 10:00,23,68.6,68.675,68.225,68.325,0
20081001|2008-09-23 10:30,23,68.275,68.275,68.05,68.2,0
20081001|2008-09-23 11:00,23,68.125,68.5,68,68.35,0
20081001|2008-09-23 11:30,23,68.35,68.4,68.25,68.375,0
20081001|2008-09-23 12:00,23,68.3,68.375,68.05,68.275,0
20081001|2008-09-23 12:30,23,68.4,68.575,68.25,68.3,0
20081001|2008-09-23 13:00,23,68.3,68.45,68.1,68.45,0
20081001|2008-09-23 13:30,23,68.225,68.375,68.2,68.375,0
20081001|2008-09-23 14:00,23,68.3,68.3,68.3,68.3,0
20081001|2008-09-23 14:30,23,68.3,68.3,68.3,68.3,0
20081001|2008-09-23 15:00,23,68.3,68.3,68.1,68.15,0
20081001|2008-09-23 15:30,23,68.2,68.2,68.2,68.2,0
20081001|2008-09-23 16:00,23,68.45,68.45,68.45,68.45,0
20081001|2008-09-23 17:00,24,68.45,68.45,68.45,68.45,0
20081001|2008-09-23 17:30,24,68.25,68.25,68.25,68.25,0
20081001|2008-09-23 18:00,24,68.175,68.175,68.175,68.175,0
20081001|2008-09-23 20:00,24,68.15,68.15,68.125,68.125,0
20081001|2008-09-23 20:30,24,68.15,68.15,68.1,68.1,0
20081001|2008-09-23 21:00,24,68.15,68.15,68.15,68.15,0
20081001|2008-09-23 21:30,24,68.15,68.15,68.15,68.15,0
20081001|2008-09-23 23:00,24,68.1,68.1,68.1,68.1,0
20081001|2008-09-24 04:00,24,68.15,68.15,68.15,68.15,0
20081001|2008-09-24 05:00,24,68.2,68.2,68.15,68.15,0
20081001|2008-09-24 06:00,24,68.1,68.1,68.075,68.075,0
20081001|2008-09-24 06:30,24,68.05,68.05,68,68.05,0
20081001|2008-09-24 07:00,24,68.15,68.15,68.15,68.15,0
20081001|2008-09-24 07:30,24,68.2,68.2,68.2,68.2,0
20081001|2008-09-24 08:00,24,68.1,68.1,68.05,68.1,0
20081001|2008-09-24 08:30,24,68.2,68.45,67.975,68.425,0
20081001|2008-09-24 09:00,24,68.5,68.8,68.5,68.55,0
20081001|2008-09-24 09:30,24,68.6,68.8,68.55,68.8,0
20081001|2008-09-24 10:00,24,68.825,69.125,68.75,68.85,0
20081001|2008-09-24 10:30,24,68.9,69.05,68.775,68.8,0
20081001|2008-09-24 11:00,24,68.775,69.075,68.775,69.075,0
20081001|2008-09-24 11:30,24,69.025,69.05,68.9,68.9,0
20081001|2008-09-24 12:00,24,68.925,68.975,68.85,68.85,0
20081001|2008-09-24 12:30,24,68.9,69,68.825,68.975,0
20081001|2008-09-24 13:00,24,68.95,69.05,68.9,69.025,0
20081001|2008-09-24 13:30,24,69.025,69.025,69,69.025,0
20081001|2008-09-24 14:00,24,69,69.05,69,69,0
20081001|2008-09-24 14:30,24,69,69,68.95,68.95,0
20081001|2008-09-24 15:00,24,68.95,69.175,68.95,69.1,0
20081001|2008-09-24 15:30,24,69,69,69,69,0
20081001|2008-09-24 16:00,24,68.95,68.95,68.95,68.95,0
20081001|2008-09-24 17:00,25,68.95,68.95,68.95,68.95,0
20081001|2008-09-24 18:00,25,69.175,69.175,69.175,69.175,0
20081001|2008-09-24 19:00,25,69.125,69.125,69.125,69.125,0
20081001|2008-09-24 20:00,25,69.25,69.3,69.2,69.2,0
20081001|2008-09-24 21:00,25,69.3,69.35,69.25,69.25,0
20081001|2008-09-24 22:30,25,69.2,69.2,69.2,69.2,0
20081001|2008-09-25 04:30,25,69.225,69.325,69.225,69.325,0
20081001|2008-09-25 05:00,25,69.275,69.275,69.275,69.275,0
20081001|2008-09-25 05:30,25,69.275,69.35,69.275,69.35,0
20081001|2008-09-25 06:00,25,69.35,69.35,69.35,69.35,0
20081001|2008-09-25 06:30,25,69.2,69.2,69.2,69.2,0
20081001|2008-09-25 07:30,25,69.1,69.1,69,69,0
20081001|2008-09-25 08:00,25,69,69,68.95,69,0
20081001|2008-09-25 08:30,25,69,69.1,68.925,69.05,0
20081001|2008-09-25 09:00,25,69.125,69.475,69,69.3,0
20081001|2008-09-25 09:30,25,69.375,69.475,69.2,69.3,0
20081001|2008-09-25 10:00,25,69.2,69.25,69,69.25,0
20081001|2008-09-25 10:30,25,69.2,69.325,69.2,69.325,0
20081001|2008-09-25 11:00,25,69.325,69.325,69.225,69.25,0
20081001|2008-09-25 11:30,25,69.225,69.275,69.15,69.25,0
20081001|2008-09-25 12:00,25,69.275,69.45,69.25,69.275,0
20081001|2008-09-25 12:30,25,69.35,69.375,69.1,69.15,0
20081001|2008-09-25 13:00,25,69.15,69.25,69.125,69.225,0
20081001|2008-09-25 13:30,25,69.225,69.3,69.225,69.3,0
20081001|2008-09-25 14:00,25,69.225,69.225,69.2,69.2,0
20081001|2008-09-25 14:30,25,69.2,69.225,69.15,69.225,0
20081001|2008-09-25 15:00,25,69.175,69.175,69.05,69.05,0
20081001|2008-09-25 15:30,25,69.1,69.1,69.075,69.075,0
20081001|2008-09-25 16:00,25,69.275,69.275,69.275,69.275,0
20081001|2008-09-25 18:00,26,69.15,69.15,69.15,69.15,0
20081001|2008-09-25 18:30,26,69.15,69.15,69.15,69.15,0
20081001|2008-09-25 19:00,26,69.15,69.15,69.15,69.15,0
20081001|2008-09-25 19:30,26,69.15,69.55,69.15,69.55,0
20081001|2008-09-25 20:00,26,69.65,69.65,69.525,69.525,0
20081001|2008-09-25 20:30,26,69.5,69.5,69.5,69.5,0
20081001|2008-09-25 21:00,26,69.45,69.5,69.45,69.5,0
20081001|2008-09-25 23:00,26,69.4,69.45,69.4,69.45,0
20081001|2008-09-25 23:30,26,69.45,69.45,69.45,69.45,0
20081001|2008-09-26 01:30,26,69.45,69.45,69.45,69.45,0
20081001|2008-09-26 02:30,26,69.325,69.325,69.325,69.325,0
20081001|2008-09-26 06:00,26,69.45,69.45,69.45,69.45,0
20081001|2008-09-26 06:30,26,69.475,69.5,69.475,69.5,0
20081001|2008-09-26 07:00,26,69.5,69.5,69.5,69.5,0
20081001|2008-09-26 07:30,26,69.5,69.5,69.225,69.225,0
20081001|2008-09-26 08:00,26,69.25,69.45,69.2,69.45,0
20081001|2008-09-26 08:30,26,69.35,69.4,69.25,69.3,0
20081001|2008-09-26 09:00,26,69.275,69.4,69.05,69.1,1
20081001|2008-09-26 09:30,26,69.075,69.35,69.075,69.15,0
20081001|2008-09-26 10:00,26,69.125,69.25,68.9,69,0
20081001|2008-09-26 10:30,26,69,69.325,68.9,69.15,0
20081001|2008-09-26 11:00,26,69.175,69.475,69.175,69.375,0
20081001|2008-09-26 11:30,26,69.35,69.375,69.2,69.275,0
20081001|2008-09-26 12:00,26,69.225,69.35,69.2,69.3,0
20081001|2008-09-26 12:30,26,69.3,69.75,69.25,69.65,0
20081001|2008-09-26 13:00,26,69.6,69.65,69.5,69.6,0
20081001|2008-09-26 16:00,26,69.625,69.625,69.625,69.625,0
20081001|2008-09-29 09:00,29,69,69.15,68.55,68.8,1
20081001|2008-09-29 09:30,29,68.75,68.825,68.55,68.825,0
20081001|2008-09-29 10:00,29,68.875,69.3,68.825,68.925,0
20081001|2008-09-29 10:30,29,69.05,69.125,68.9,68.9,0
20081001|2008-09-29 11:00,29,68.925,69.1,68.925,69.025,0
20081001|2008-09-29 11:30,29,69.05,69.075,68.8,68.8,0
20081001|2008-09-29 12:00,29,68.8,69,68.75,68.9,0
20081001|2008-09-29 12:30,29,68.825,68.85,68.5,68.65,1
20081001|2008-09-29 13:00,29,68.65,68.85,68.575,68.575,0
20081001|2008-09-29 13:30,29,68.7,68.85,68.7,68.85,0
20081001|2008-09-29 14:00,29,68.85,68.85,68.625,68.65,0
20081001|2008-09-29 14:30,29,68.65,68.65,68.6,68.6,0
20081001|2008-09-29 15:00,29,68.7,68.7,68.6,68.6,0
20081001|2008-09-29 15:30,29,68.6,68.6,68.6,68.6,0
20081001|2008-09-29 16:00,29,68.55,68.55,68.55,68.55,0
20081001|2008-09-29 17:30,30,68.7,68.75,68.7,68.7,0
20081001|2008-09-29 18:30,30,68.75,68.75,68.75,68.75,0
20081001|2008-09-29 19:00,30,68.75,68.75,68.75,68.75,0
20081001|2008-09-29 20:00,30,68.75,68.75,68.75,68.75,0
20081001|2008-09-29 21:00,30,68.85,68.85,68.85,68.85,0
20081001|2008-09-29 22:00,30,68.85,68.85,68.85,68.85,0
20081001|2008-09-30 00:30,30,68.625,68.625,68.625,68.625,0
20081001|2008-09-30 01:00,30,68.625,68.625,68.625,68.625,0
20081001|2008-09-30 02:30,30,68.625,68.625,68.625,68.625,0
20081001|2008-09-30 04:30,30,68.6,68.725,68.6,68.725,0
20081001|2008-09-30 05:00,30,68.625,68.625,68.625,68.625,0
20081001|2008-09-30 05:30,30,68.65,68.65,68.65,68.65,0
20081001|2008-09-30 06:00,30,68.65,68.825,68.65,68.825,0
20081001|2008-09-30 06:30,30,68.825,68.9,68.825,68.9,0
20081001|2008-09-30 07:00,30,68.85,68.9,68.85,68.9,0
20081001|2008-09-30 07:30,30,68.85,68.85,68.8,68.8,0
20081001|2008-09-30 08:00,30,68.8,68.8,68.6,68.6,0
20081001|2008-09-30 08:30,30,68.575,68.6,68.25,68.5,0
20081001|2008-09-30 09:00,30,68.5,68.675,68.25,68.675,0
20081001|2008-09-30 09:30,30,68.625,68.85,68.45,68.6,0
20081001|2008-09-30 10:00,30,68.6,68.975,68.6,68.775,0
20081001|2008-09-30 10:30,30,68.8,69.25,68.725,69.05,0
20081001|2008-09-30 11:00,30,69.15,69.5,69,69,0
20081001|2008-09-30 11:30,30,69.1,69.2,68.775,68.975,0
20081001|2008-09-30 12:00,30,68.85,68.925,68.725,68.85,0
20081001|2008-09-30 12:30,30,68.85,68.85,68.375,68.675,0
20081001|2008-09-30 13:00,30,68.625,68.95,68.6,68.95,0
20081001|2008-09-30 13:30,30,68.7,68.7,68.65,68.65,0
20081001|2008-09-30 14:00,30,68.65,68.65,68.65,68.65,0
20081001|2008-09-30 14:30,30,68.6,68.625,68.5,68.5,0
20081001|2008-09-30 15:00,30,68.5,68.775,68.5,68.775,0
20081001|2008-09-30 15:30,30,68.725,68.725,68.525,68.65,0
20081001|2008-09-30 16:00,30,68.575,68.575,68.575,68.575,0
20081001|2008-09-30 17:00,1,68.525,68.575,68.525,68.575,0
20081001|2008-09-30 17:30,1,68.575,68.575,68.575,68.575,0
20081001|2008-09-30 18:00,1,68.575,68.575,68.575,68.575,0
20081001|2008-09-30 18:30,1,68.85,68.875,68.75,68.75,0
20081001|2008-09-30 19:00,1,68.75,68.75,68.75,68.75,0
20081001|2008-09-30 19:30,1,68.75,68.75,68.75,68.75,0
20081001|2008-09-30 20:00,1,68.675,68.675,68.675,68.675,0
20081001|2008-09-30 20:30,1,68.75,68.75,68.75,68.75,0
20081001|2008-09-30 21:30,1,68.75,68.85,68.75,68.85,0
20081001|2008-10-01 00:00,1,68.875,68.875,68.875,68.875,0
20081001|2008-10-01 05:30,1,68.8,68.825,68.8,68.825,0
20081001|2008-10-01 06:00,1,68.825,68.825,68.825,68.825,0
20081001|2008-10-01 07:30,1,68.75,68.75,68.725,68.725,0
20081001|2008-10-01 08:00,1,68.775,68.85,68.625,68.625,0
20081001|2008-10-01 08:30,1,68.6,68.85,68.6,68.85,0
20081001|2008-10-01 09:00,1,68.85,69.05,67.7,67.975,1
20081001|2008-10-01 09:30,1,68,68.175,67.525,67.75,0
20081001|2008-10-01 10:00,1,67.775,68.125,67.625,67.95,0
20081001|2008-10-01 10:30,1,67.975,67.975,67.625,67.95,0
20081001|2008-10-01 11:00,1,68,68.075,67.9,67.9,0
20081001|2008-10-01 11:30,1,67.9,68.075,67.9,67.9,0
20081001|2008-10-01 12:00,1,67.85,68.05,67.75,68.025,0
20081001|2008-10-01 12:30,1,68.075,68.075,67.725,67.8,0
20081001|2008-10-01 13:00,1,67.8,67.8,67.625,67.725,0
20081001|2008-10-01 13:30,1,67.775,67.8,67.675,67.8,0
20081001|2008-10-01 14:30,1,67.85,67.85,67.675,67.675,0
20081001|2008-10-01 15:00,1,67.675,67.675,67.35,67.35,0
20081001|2008-10-01 15:30,1,67.35,67.4,67.25,67.25,0
20081001|2008-10-01 16:00,1,67.725,67.725,67.725,67.725,0
20081001|2008-10-01 17:00,2,67.2,67.3,67.1,67.3,0
20081001|2008-10-01 17:30,2,67.15,67.15,67.15,67.15,0
20081001|2008-10-01 18:00,2,67.25,67.25,67.25,67.25,0
20081001|2008-10-01 18:30,2,67.25,67.25,67.25,67.25,0
20081001|2008-10-01 19:00,2,67.25,67.25,67.25,67.25,0
20081001|2008-10-01 19:30,2,67.15,67.15,67.15,67.15,0
20081001|2008-10-01 20:30,2,67.2,67.2,67.2,67.2,0
20081001|2008-10-01 21:00,2,67.175,67.175,67.175,67.175,0
20081001|2008-10-01 21:30,2,67.15,67.25,67.15,67.25,0
20081001|2008-10-01 22:30,2,67.35,67.35,67.35,67.35,0
20081001|2008-10-02 04:30,2,67.2,67.2,67.2,67.2,0
20081001|2008-10-02 05:30,2,67.35,67.35,67.35,67.35,0
20081001|2008-10-02 07:00,2,67.325,67.35,67.325,67.35,0
20081001|2008-10-02 07:30,2,67.35,67.35,67.3,67.3,0
20081001|2008-10-02 08:00,2,67.225,67.325,67.15,67.3,0
20081001|2008-10-02 08:30,2,67.275,67.3,66.7,66.95,0
20081001|2008-10-02 09:00,2,66.95,67.25,66.3,66.5,0
20081001|2008-10-02 09:30,2,66.55,66.55,65.85,66.075,0
20081001|2008-10-02 10:00,2,66.025,66.2,65.75,66.175,0
20081001|2008-10-02 10:30,2,66.2,66.35,65.65,65.675,0
20081001|2008-10-02 11:00,2,65.625,65.7,64.975,65.15,0
20081001|2008-10-02 11:30,2,65.2,65.35,65.15,65.25,0
20081001|2008-10-02 12:00,2,65.35,65.625,65.225,65.6,0
20081001|2008-10-02 12:30,2,65.5,66.15,65.5,65.9,0
20081001|2008-10-02 13:00,2,65.9,66,65.65,65.7,0
20081001|2008-10-02 13:30,2,65.7,65.8,65.7,65.8,0
20081001|2008-10-02 14:30,2,65.8,65.8,65.7,65.7,0
20081001|2008-10-02 15:00,2,65.675,66.15,65.6,66.1,0
20081001|2008-10-02 15:30,2,65.925,65.925,65.825,65.825,0
20081001|2008-10-02 16:00,2,65.95,65.95,65.95,65.95,0
20081001|2008-10-02 18:00,3,65.8,65.8,65.8,65.8,0
20081001|2008-10-02 19:00,3,66,66,66,66,0
20081001|2008-10-02 20:00,3,66.025,66.025,66.025,66.025,0
20081001|2008-10-02 22:00,3,65.85,65.85,65.85,65.85,0
20081001|2008-10-02 22:30,3,65.8,65.8,65.8,65.8,0
20081001|2008-10-03 00:00,3,65.75,65.75,65.65,65.65,0
20081001|2008-10-03 01:00,3,65.65,65.65,65.65,65.65,0
20081001|2008-10-03 05:00,3,65.675,65.675,65.675,65.675,0
20081001|2008-10-03 05:30,3,65.65,65.65,65.65,65.65,0
20081001|2008-10-03 06:00,3,65.55,65.55,65.525,65.525,0
20081001|2008-10-03 06:30,3,65.925,65.925,65.925,65.925,0
20081001|2008-10-03 08:00,3,65.55,65.65,65.55,65.65,0
20081001|2008-10-03 08:30,3,65.625,65.9,65.6,65.875,0
20081001|2008-10-03 09:00,3,65.95,67,65.95,66.8,0
20081001|2008-10-03 09:30,3,66.775,67.1,66.725,66.725,0
20081001|2008-10-03 10:00,3,66.8,66.975,66.775,66.9,0
20081001|2008-10-03 10:30,3,66.9,66.9,66.7,66.9,0
20081001|2008-10-03 11:00,3,66.75,66.875,66.6,66.6,0
20081001|2008-10-03 11:30,3,66.575,66.725,66.35,66.6,0
20081001|2008-10-03 12:00,3,66.35,66.5,66.2,66.35,0
20081001|2008-10-03 12:30,3,66.3,66.45,66.05,66.45,0
20081001|2008-10-03 13:00,3,66.375,66.55,66.35,66.425,0
20081001|2008-10-03 16:00,3,66.425,66.425,66.425,66.425,0
20081001|2008-10-06 09:00,6,65.875,65.925,64.725,65.625,1
20081001|2008-10-06 09:30,6,65.625,65.85,65.35,65.55,0
20081001|2008-10-06 10:00,6,65.75,66.15,65.75,66.075,0
20081001|2008-10-06 10:30,6,66.15,66.175,66.05,66.1,0
20081001|2008-10-06 11:00,6,66.05,66.125,66,66,0
20081001|2008-10-06 11:30,6,66.025,66.15,65.9,66.025,0
20081001|2008-10-06 12:00,6,65.975,66.25,65.975,66.1,0
20081001|2008-10-06 12:30,6,66,66.625,66,66.4,0
20081001|2008-10-06 13:00,6,66.45,66.5,66.4,66.5,0
20081001|2008-10-06 13:30,6,66.5,66.5,66.4,66.4,0
20081001|2008-10-06 15:00,6,66.4,66.55,66.4,66.55,0
20081001|2008-10-06 15:30,6,66.6,66.725,66.6,66.725,0
20081001|2008-10-06 16:00,6,66.475,66.475,66.475,66.475,0
20081001|2008-10-06 17:30,7,67,67,66.95,66.95,0
20081001|2008-10-06 19:30,7,66.65,66.65,66.65,66.65,0
20081001|2008-10-06 20:00,7,66.75,66.75,66.75,66.75,0
20081001|2008-10-07 03:30,7,66.65,66.65,66.65,66.65,0
20081001|2008-10-07 04:00,7,66.7,66.85,66.7,66.85,0
20081001|2008-10-07 07:00,7,66.8,66.8,66.8,66.8,0
20081001|2008-10-07 07:30,7,66.8,66.8,66.8,66.8,0
20081001|2008-10-07 08:00,7,66.8,66.8,66.55,66.775,0
20081001|2008-10-07 08:30,7,66.85,66.925,66.775,66.9,0
20081001|2008-10-07 09:00,7,66.85,67.475,66.8,67,0
20081001|2008-10-07 09:30,7,67,67.1,66.75,66.775,0
20081001|2008-10-07 10:00,7,66.75,67.05,66.75,67,0
20081001|2008-10-07 10:30,7,66.925,67.35,66.925,67.25,0
20081001|2008-10-07 11:00,7,67.25,67.4,66.925,66.925,0
20081001|2008-10-07 11:30,7,66.85,67.1,66.8,66.8,0
20081001|2008-10-07 12:00,7,66.95,67,66.775,66.95,0
20081001|2008-10-07 12:30,7,66.925,67.05,66.8,66.925,0
20081001|2008-10-07 13:00,7,66.9,67.25,66.9,67.075,0
20081001|2008-10-07 13:30,7,67.075,67.225,67.075,67.1,0
20081001|2008-10-07 14:00,7,67.1,67.15,67.1,67.1,0
20081001|2008-10-07 14:30,7,67.15,67.25,67.125,67.25,0
20081001|2008-10-07 15:00,7,67.25,67.25,67.15,67.175,0
20081001|2008-10-07 15:30,7,67.15,67.15,67.025,67.025,0
20081001|2008-10-07 16:00,7,66.9,66.9,66.9,66.9,0
20081001|2008-10-07 21:00,8,67.35,67.35,67,67,0
20081001|2008-10-08 01:30,8,67.3,67.3,67.3,67.3,0
20081001|2008-10-08 03:00,8,67.025,67.025,66.8,66.8,0
20081001|2008-10-08 04:00,8,66.875,66.95,66.875,66.9,0
20081001|2008-10-08 05:00,8,66.95,66.95,66.95,66.95,0
20081001|2008-10-08 06:00,8,67,67,67,67,0
20081001|2008-10-08 07:00,8,67.275,67.3,67.275,67.3,0
20081001|2008-10-08 07:30,8,67.3,67.825,67.3,67.3,0
20081001|2008-10-08 08:00,8,67.25,67.325,67.15,67.325,0
20081001|2008-10-08 08:30,8,67.35,67.375,67.275,67.375,0
20081001|2008-10-08 09:00,8,67.425,67.725,67.425,67.5,0
20081001|2008-10-08 09:30,8,67.55,67.6,67.4,67.6,0
20081001|2008-10-08 10:00,8,67.6,67.775,67.6,67.775,0
20081001|2008-10-08 10:30,8,67.65,67.825,67.6,67.65,0
20081001|2008-10-08 11:00,8,67.675,67.675,67.325,67.45,0
20081001|2008-10-08 11:30,8,67.375,67.45,67.375,67.45,0
20081001|2008-10-08 12:00,8,67.5,67.85,67.5,67.85,0
20081001|2008-10-08 12:30,8,68,68,67.75,67.75,0
20081001|2008-10-08 13:00,8,67.9,67.9,67.7,67.75,0
20081001|2008-10-08 13:30,8,67.625,67.7,67.6,67.65,0
20081001|2008-10-08 15:00,8,67.55,67.6,67.25,67.25,0
20081001|2008-10-08 15:30,8,67.5,67.5,67.15,67.15,0
20081001|2008-10-08 16:00,8,67.875,67.875,67.875,67.875,0
20081001|2008-10-08 17:00,9,67.1,67.1,67.1,67.1,0
20081001|2008-10-08 17:30,9,67.25,67.25,67.25,67.25,0
20081001|2008-10-08 20:00,9,67.25,67.25,67.25,67.25,0
20081001|2008-10-08 21:00,9,67.25,67.25,67.25,67.25,0
20081001|2008-10-08 21:30,9,67.4,67.4,67.4,67.4,0
20081001|2008-10-09 03:00,9,67.5,67.55,67.5,67.55,0
20081001|2008-10-09 04:00,9,67.575,67.575,67.575,67.575,0
20081001|2008-10-09 04:30,9,67.5,67.5,67.5,67.5,0
20081001|2008-10-09 06:30,9,67.375,67.375,67.375,67.375,0
20081001|2008-10-09 07:00,9,67.325,67.325,67,67,0
20081001|2008-10-09 07:30,9,67.25,67.3,66.8,67.25,0
20081001|2008-10-09 08:00,9,67,67,67,67,0
20081001|2008-10-09 08:30,9,67,67.175,67,67.1,0
20081001|2008-10-09 09:00,9,67.175,67.4,67.175,67.3,0
20081001|2008-10-09 09:30,9,67.3,67.35,67.2,67.3,0
20081001|2008-10-09 10:00,9,67.35,67.35,67.225,67.225,0
20081001|2008-10-09 10:30,9,67.35,67.35,67.2,67.2,0
20081001|2008-10-09 11:00,9,67.2,67.2,66.7,66.8,0
20081001|2008-10-09 11:30,9,66.75,66.85,66.675,66.85,0
20081001|2008-10-09 12:00,9,66.95,67.05,66.95,67,0
20081001|2008-10-09 12:30,9,66.9,67.05,66.85,66.975,0
20081001|2008-10-09 13:00,9,66.9,66.975,66.825,66.975,0
20081001|2008-10-09 13:30,9,66.925,67,66.925,66.975,0
20081001|2008-10-09 14:00,9,66.975,67,66.9,66.9,0
20081001|2008-10-09 14:30,9,66.9,66.9,66.7,66.7,0
20081001|2008-10-09 15:00,9,66.7,66.7,66.7,66.7,0
20081001|2008-10-09 15:30,9,66.8,66.8,66.6,66.65,0
20081001|2008-10-09 16:00,9,66.975,66.975,66.975,66.975,0
20081001|2008-10-09 17:00,10,66.6,66.6,66.6,66.6,0
20081001|2008-10-09 17:30,10,66.6,66.6,66.5,66.5,0
20081001|2008-10-09 18:00,10,66.525,66.525,66.475,66.475,0
20081001|2008-10-09 19:00,10,66.475,66.475,66.475,66.475,0
20081001|2008-10-09 23:00,10,66.475,66.475,66.475,66.475,0
20081001|2008-10-09 23:30,10,66.475,66.475,66.475,66.475,0
20081001|2008-10-10 00:00,10,66.475,66.475,66.45,66.45,0
20081001|2008-10-10 01:00,10,66.4,66.4,66.4,66.4,0
20081001|2008-10-10 02:00,10,66.4,66.4,66.4,66.4,0
20081001|2008-10-10 02:30,10,66.4,66.4,66.4,66.4,0
20081001|2008-10-10 03:30,10,66.35,66.625,66.3,66.625,0
20081001|2008-10-10 05:30,10,66.575,66.575,66.575,66.575,0
20081001|2008-10-10 07:30,10,66.275,66.275,66.2,66.2,0
20081001|2008-10-10 08:00,10,66.2,66.2,65.875,65.875,0
20081001|2008-10-10 08:30,10,65.85,66,65.7,65.95,0
20081001|2008-10-10 09:00,10,65.95,66.775,65.95,66.25,0
20081001|2008-10-10 09:30,10,66.15,66.2,65.7,65.75,0
20081001|2008-10-10 10:00,10,65.6,65.775,65.575,65.65,0
20081001|2008-10-10 10:30,10,65.575,65.6,65.5,65.5,0
20081001|2008-10-10 11:00,10,65.525,65.7,65.5,65.65,0
20081001|2008-10-10 11:30,10,65.725,65.8,65.725,65.75,0
20081001|2008-10-10 12:00,10,65.8,65.825,65.8,65.825,0
20081001|2008-10-10 12:30,10,65.775,66,65.75,66,0
20081001|2008-10-10 13:00,10,66,66.05,65.775,65.8,0
20081001|2008-10-10 16:00,10,66,66,66,66,0
20081001|2008-10-13 09:00,13,65.9,66.05,65.875,65.975,0
20081001|2008-10-13 09:30,13,66,66.175,66,66.1,0
20081001|2008-10-13 10:00,13,66.15,66.15,66.05,66.05,0
20081001|2008-10-13 10:30,13,66.1,66.1,66,66,0
20081001|2008-10-13 11:00,13,65.975,66.05,65.95,65.975,0
20081001|2008-10-13 11:30,13,65.95,66,65.925,66,0
20081001|2008-10-13 12:30,13,66,66,65.925,65.95,0
20081001|2008-10-13 13:00,13,65.95,66.05,65.95,66,0
20081001|2008-10-13 13:30,13,66,66,66,66,0
20081001|2008-10-13 14:00,13,66,66,66,66,0
20081001|2008-10-13 15:00,13,66.025,66.05,65.8,65.825,0
20081001|2008-10-13 15:30,13,65.825,65.825,65.8,65.8,0
20081001|2008-10-13 16:00,13,65.975,65.975,65.975,65.975,0
20081001|2008-10-13 21:30,14,65.775,65.8,65.775,65.8,0
20081001|2008-10-13 22:00,14,65.8,65.8,65.8,65.8,0
20081001|2008-10-13 23:00,14,65.8,65.8,65.8,65.8,0
20081001|2008-10-14 07:30,14,65.7,65.7,65.7,65.7,0
20081001|2008-10-14 08:00,14,65.65,65.75,65.625,65.75,0
20081001|2008-10-14 08:30,14,65.7,65.75,65.7,65.75,0
20081001|2008-10-14 09:00,14,65.7,65.75,65.65,65.75,0
20081001|2008-10-14 09:30,14,65.75,65.75,65.55,65.55,0
20081001|2008-10-14 10:00,14,65.6,65.6,65.55,65.55,0
20081001|2008-10-14 10:30,14,65.625,65.675,65.6,65.675,0
20081001|2008-10-14 11:00,14,65.65,65.675,65.55,65.6,0
20081001|2008-10-14 11:30,14,65.675,65.675,65.625,65.675,0
20081001|2008-10-14 16:00,14,65.625,65.625,65.625,65.625,0
20081001|2008-10-16 16:00,16,65.78,65.78,65.78,65.78,0
20081201|2008-05-05 09:00,5,75.1,75.3,74.9,75.25,0
20081201|2008-05-05 09:30,5,75.25,75.375,75.1,75.35,0
20081201|2008-05-05 10:00,5,75.3,75.5,75.3,75.5,0
20081201|2008-05-05 10:30,5,75.5,75.55,75.325,75.45,0
20081201|2008-05-05 11:00,5,75.4,75.55,75.375,75.55,0
20081201|2008-05-05 11:30,5,75.5,75.8,75.5,75.8,0
20081201|2008-05-05 13:00,5,75.6,75.65,75.6,75.65,0
20081201|2008-05-05 13:30,5,75.45,75.45,75.45,75.45,0
20081201|2008-05-05 14:30,5,75.55,75.55,75.55,75.55,0
20081201|2008-05-05 15:00,5,75.65,75.65,75.65,75.65,0
20081201|2008-05-05 15:30,5,75.7,75.7,75.7,75.7,0
20081201|2008-05-05 16:00,5,75.475,75.475,75.475,75.475,0
20081201|2008-05-06 02:30,6,75.1,75.1,75.1,75.1,0
20081201|2008-05-06 03:00,6,75.8,75.8,75.8,75.8,0
20081201|2008-05-06 07:00,6,75.8,75.8,75.8,75.8,0
20081201|2008-05-06 08:00,6,75.8,75.8,75.8,75.8,0
20081201|2008-05-06 08:30,6,75.8,75.8,75.8,75.8,0
20081201|2008-05-06 09:00,6,76,76.2,76,76.2,0
20081201|2008-05-06 09:30,6,76,76.2,76,76.2,0
20081201|2008-05-06 10:00,6,76.2,76.275,76.2,76.275,0
20081201|2008-05-06 10:30,6,76.25,76.4,76.15,76.4,0
20081201|2008-05-06 11:00,6,76.4,76.45,76.4,76.45,0
20081201|2008-05-06 12:00,6,76.4,76.4,76.3,76.35,0
20081201|2008-05-06 12:30,6,76.4,76.55,76.35,76.55,0
20081201|2008-05-06 13:00,6,76.4,76.4,76.35,76.35,0
20081201|2008-05-06 13:30,6,76.45,76.45,76.4,76.4,0
20081201|2008-05-06 15:00,6,76.4,76.4,76.4,76.4,0
20081201|2008-05-06 16:00,6,76.45,76.45,76.45,76.45,0
20081201|2008-05-07 07:00,7,76.4,76.4,76.4,76.4,0
20081201|2008-05-07 07:30,7,76.4,76.4,76.4,76.4,0
20081201|2008-05-07 08:00,7,76.35,76.35,76.35,76.35,0
20081201|2008-05-07 08:30,7,76.45,76.45,76.45,76.45,0
20081201|2008-05-07 09:00,7,76.5,76.5,76.25,76.35,0
20081201|2008-05-07 09:30,7,76.4,76.4,76.25,76.25,0
20081201|2008-05-07 10:00,7,76.25,76.25,75.95,76.1,0
20081201|2008-05-07 10:30,7,76.35,76.35,76.35,76.35,0
20081201|2008-05-07 11:00,7,76.525,76.525,76.425,76.5,0
20081201|2008-05-07 11:30,7,76.6,76.65,76.6,76.6,0
20081201|2008-05-07 12:00,7,76.65,76.775,76.65,76.775,0
20081201|2008-05-07 12:30,7,76.7,76.9,76.7,76.7,0
20081201|2008-05-07 13:00,7,76.95,76.95,76.825,76.9,0
20081201|2008-05-07 13:30,7,76.9,76.9,76.9,76.9,0
20081201|2008-05-07 16:00,7,76.75,76.75,76.75,76.75,0
20081201|2008-05-08 01:00,8,76.95,76.95,76.95,76.95,0
20081201|2008-05-08 02:30,8,76.95,76.95,76.95,76.95,0
20081201|2008-05-08 05:30,8,76.875,76.875,76.875,76.875,0
20081201|2008-05-08 06:30,8,76.8,76.875,76.8,76.875,0
20081201|2008-05-08 07:00,8,76.875,76.875,76.875,76.875,0
20081201|2008-05-08 07:30,8,76.875,76.95,76.875,76.95,0
20081201|2008-05-08 08:00,8,76.95,77,76.95,77,0
20081201|2008-05-08 08:30,8,77.2,77.5,77.075,77.075,0
20081201|2008-05-08 09:00,8,77.05,77.5,77.05,77.5,0
20081201|2008-05-08 09:30,8,77.5,77.8,77.3,77.6,0
20081201|2008-05-08 10:00,8,77.475,77.475,77.1,77.425,0
20081201|2008-05-08 10:30,8,77.55,77.55,77.4,77.4,0
20081201|2008-05-08 11:00,8,77.45,77.55,77.3,77.55,0
20081201|2008-05-08 11:30,8,77.5,77.65,77.5,77.65,0
20081201|2008-05-08 12:00,8,77.5,77.6,77.5,77.6,0
20081201|2008-05-08 12:30,8,77.5,77.75,77.5,77.75,0
20081201|2008-05-08 13:00,8,77.6,77.75,77.6,77.675,0
20081201|2008-05-08 14:00,8,77.825,77.95,77.825,77.95,0
20081201|2008-05-08 14:30,8,78,78.2,78,78.2,0
20081201|2008-05-08 15:00,8,78.1,78.1,78.1,78.1,0
20081201|2008-05-08 16:00,8,77.825,77.825,77.825,77.825,0
20081201|2008-05-08 22:00,9,77.95,77.95,77.95,77.95,0
20081201|2008-05-09 04:00,9,77.95,77.95,77.95,77.95,0
20081201|2008-05-09 07:30,9,77.95,78,77.95,78,0
20081201|2008-05-09 08:00,9,78.1,78.15,78.025,78.15,0
20081201|2008-05-09 08:30,9,78.025,78.025,78.025,78.025,0
20081201|2008-05-09 09:00,9,77.75,77.85,77.425,77.725,0
20081201|2008-05-09 09:30,9,77.675,77.85,77.675,77.725,0
20081201|2008-05-09 10:00,9,77.8,77.8,77.525,77.525,0
20081201|2008-05-09 10:30,9,77.5,77.675,77.5,77.55,0
20081201|2008-05-09 11:00,9,77.6,77.7,77.5,77.7,0
20081201|2008-05-09 11:30,9,77.65,77.725,77.65,77.725,0
20081201|2008-05-09 12:30,9,77.85,78,77.7,78,0
20081201|2008-05-09 16:00,9,77.9,77.9,77.9,77.9,0
20081201|2008-05-12 09:00,12,77.975,77.975,77.45,77.8,0
20081201|2008-05-12 09:30,12,77.75,77.75,77.35,77.5,0
20081201|2008-05-12 10:00,12,77.3,77.3,76.9,76.9,0
20081201|2008-05-12 10:30,12,76.625,76.85,76.625,76.85,0
20081201|2008-05-12 11:00,12,76.8,76.85,76.8,76.85,0
20081201|2008-05-12 11:30,12,76.9,76.9,76.725,76.75,0
20081201|2008-05-12 12:00,12,76.7,76.7,76.4,76.7,0
20081201|2008-05-12 12:30,12,76.7,77.3,76.7,77.3,0
20081201|2008-05-12 13:00,12,77.25,77.25,77.25,77.25,0
20081201|2008-05-12 14:00,12,77.375,77.375,77.375,77.375,0
20081201|2008-05-12 14:30,12,77.375,77.375,77.375,77.375,0
20081201|2008-05-12 16:00,12,76.975,76.975,76.975,76.975,0
20081201|2008-05-12 17:30,13,77.5,77.5,77.5,77.5,0
20081201|2008-05-12 22:30,13,77.4,77.45,77.4,77.45,0
20081201|2008-05-13 02:00,13,77.45,77.45,77.45,77.45,0
20081201|2008-05-13 03:30,13,77.55,77.55,77.55,77.55,0
20081201|2008-05-13 04:00,13,77.5,77.6,77.5,77.6,0
20081201|2008-05-13 06:00,13,77.6,77.65,77.6,77.65,0
20081201|2008-05-13 08:30,13,77.6,77.6,77.6,77.6,0
20081201|2008-05-13 09:00,13,77.55,77.6,77.25,77.25,0
20081201|2008-05-13 09:30,13,77.25,77.3,77.05,77.3,0
20081201|2008-05-13 10:00,13,77.3,77.35,77.275,77.275,0
20081201|2008-05-13 10:30,13,77.275,77.45,77.275,77.45,0
20081201|2008-05-13 11:00,13,77.275,77.5,77,77.5,0
20081201|2008-05-13 11:30,13,77.25,77.25,77,77.05,0
20081201|2008-05-13 12:00,13,77.125,77.125,76.95,77,0
20081201|2008-05-13 12:30,13,77,77.1,76.825,76.85,0
20081201|2008-05-13 13:00,13,77.1,77.1,76.625,76.725,0
20081201|2008-05-13 15:00,13,76.85,76.85,76.85,76.85,0
20081201|2008-05-13 16:00,13,76.675,76.675,76.675,76.675,0
20081201|2008-05-13 18:00,14,76.675,76.675,76.675,76.675,0
20081201|2008-05-13 19:00,14,76.775,76.775,76.775,76.775,0
20081201|2008-05-13 20:30,14,76.675,76.675,76.675,76.675,0
20081201|2008-05-14 02:30,14,76.725,76.725,76.725,76.725,0
20081201|2008-05-14 03:30,14,76.775,76.775,76.775,76.775,0
20081201|2008-05-14 07:00,14,76.775,76.775,76.725,76.725,0
20081201|2008-05-14 07:30,14,76.725,76.725,76.725,76.725,0
20081201|2008-05-14 08:00,14,76.775,76.775,76.575,76.575,0
20081201|2008-05-14 08:30,14,76.575,76.775,76.575,76.775,0
20081201|2008-05-14 09:00,14,76.775,76.775,75.825,75.85,0
20081201|2008-05-14 09:30,14,76.025,76.025,75.8,75.8,0
20081201|2008-05-14 10:00,14,75.975,76,75.975,76,0
20081201|2008-05-14 10:30,14,75.85,76.1,75.85,75.9,0
20081201|2008-05-14 11:00,14,75.8,76,75.75,75.75,0
20081201|2008-05-14 11:30,14,75.9,75.9,75.425,75.6,0
20081201|2008-05-14 12:00,14,75.5,76.1,75.5,76,0
20081201|2008-05-14 12:30,14,75.9,76.25,75.775,75.775,0
20081201|2008-05-14 13:00,14,75.775,75.85,75.6,75.6,0
20081201|2008-05-14 13:30,14,75.75,75.75,75.75,75.75,0
20081201|2008-05-14 15:00,14,75.6,75.6,75.6,75.6,0
20081201|2008-05-14 16:00,14,75.725,75.725,75.725,75.725,0
20081201|2008-05-14 17:00,15,75.7,75.7,75.6,75.6,0
20081201|2008-05-14 19:30,15,75.6,75.6,75.6,75.6,0
20081201|2008-05-14 22:00,15,75.6,75.7,75.5,75.7,0
20081201|2008-05-14 23:00,15,75.7,75.7,75.7,75.7,0
20081201|2008-05-15 08:00,15,75.6,75.6,75.6,75.6,0
20081201|2008-05-15 08:30,15,75.675,75.7,75.65,75.7,0
20081201|2008-05-15 09:00,15,75.6,75.65,75.25,75.45,0
20081201|2008-05-15 09:30,15,75.45,75.5,75.2,75.2,0
20081201|2008-05-15 10:00,15,75.05,75.475,75.05,75.475,0
20081201|2008-05-15 11:00,15,75.225,75.25,74.75,75.25,0
20081201|2008-05-15 11:30,15,75.05,75.05,74.775,74.925,0
20081201|2008-05-15 12:00,15,75.1,75.1,74.725,74.725,0
20081201|2008-05-15 12:30,15,74.75,74.95,74.7,74.7,0
20081201|2008-05-15 13:00,15,74.525,74.95,74.5,74.5,0
20081201|2008-05-15 13:30,15,74.925,74.925,74.575,74.925,0
20081201|2008-05-15 15:00,15,74.95,75.25,74.95,75.25,0
20081201|2008-05-15 16:00,15,74.45,74.45,74.45,74.45,0
20081201|2008-05-16 05:30,16,75.05,75.05,75.05,75.05,0
20081201|2008-05-16 06:30,16,74.5,74.5,74.5,74.5,0
20081201|2008-05-16 07:30,16,75.05,75.125,75.05,75.125,0
20081201|2008-05-16 08:00,16,75.25,75.25,75.25,75.25,0
20081201|2008-05-16 08:30,16,75.25,75.25,75.05,75.05,0
20081201|2008-05-16 09:00,16,75.1,75.25,74.85,74.85,0
20081201|2008-05-16 09:30,16,74.85,75.025,74.8,74.9,0
20081201|2008-05-16 10:00,16,74.95,75,74.625,74.65,0
20081201|2008-05-16 10:30,16,74.65,74.75,74.45,74.45,0
20081201|2008-05-16 11:00,16,74.4,74.5,74.25,74.35,0
20081201|2008-05-16 11:30,16,74.35,74.425,74,74.1,0
20081201|2008-05-16 12:00,16,74.1,74.2,74.1,74.2,0
20081201|2008-05-16 12:30,16,74.2,74.4,74.175,74.2,0
20081201|2008-05-16 13:00,16,74.2,74.3,73.975,74.25,0
20081201|2008-05-16 16:00,16,73.85,73.85,73.85,73.85,0
20081201|2008-05-19 09:00,19,73.65,74.5,73.65,73.85,0
20081201|2008-05-19 09:30,19,73.95,74.05,73.95,74.05,0
20081201|2008-05-19 10:00,19,74.05,74.05,74,74,0
20081201|2008-05-19 10:30,19,74.1,74.175,74.1,74.1,0
20081201|2008-05-19 11:00,19,74.15,74.15,74.15,74.15,0
20081201|2008-05-19 11:30,19,74.1,74.1,74.1,74.1,0
20081201|2008-05-19 12:00,19,74.2,74.2,74.05,74.075,0
20081201|2008-05-19 12:30,19,74.05,74.2,74.05,74.1,0
20081201|2008-05-19 13:00,19,74.1,74.275,74.1,74.275,0
20081201|2008-05-19 14:00,19,74.2,74.2,74.2,74.2,0
20081201|2008-05-19 15:00,19,74.275,74.275,74.275,74.275,0
20081201|2008-05-19 16:00,19,73.95,73.95,73.95,73.95,0
20081201|2008-05-19 20:00,20,74.225,74.225,74.225,74.225,0
20081201|2008-05-20 07:30,20,74.375,74.4,74.375,74.4,0
20081201|2008-05-20 08:00,20,74.35,74.35,74.35,74.35,0
20081201|2008-05-20 08:30,20,74.35,74.35,74.35,74.35,0
20081201|2008-05-20 09:00,20,74.25,74.4,73.85,74.275,0
20081201|2008-05-20 09:30,20,74.25,74.3,74.1,74.1,0
20081201|2008-05-20 10:00,20,74.1,74.125,74.1,74.125,0
20081201|2008-05-20 10:30,20,74.2,74.25,74.15,74.175,0
20081201|2008-05-20 11:00,20,74.175,74.3,74.15,74.3,0
20081201|2008-05-20 11:30,20,74.375,74.6,74.375,74.45,0
20081201|2008-05-20 12:00,20,74.425,74.45,74.4,74.45,0
20081201|2008-05-20 12:30,20,74.35,74.425,74.35,74.425,0
20081201|2008-05-20 13:00,20,74.575,74.575,74.575,74.575,0
20081201|2008-05-20 14:00,20,74.525,74.525,74.525,74.525,0
20081201|2008-05-20 14:30,20,74.525,74.525,74.525,74.525,0
20081201|2008-05-20 16:00,20,74.575,74.575,74.575,74.575,0
20081201|2008-05-20 21:00,21,74.3,74.3,74.3,74.3,0
20081201|2008-05-21 09:00,21,74.6,74.95,74.425,74.425,0
20081201|2008-05-21 09:30,21,74.7,74.7,74.7,74.7,0
20081201|2008-05-21 10:00,21,74.9,74.95,74.825,74.9,0
20081201|2008-05-21 10:30,21,74.6,74.85,74.55,74.6,0
20081201|2008-05-21 11:00,21,74.525,74.525,74.525,74.525,0
20081201|2008-05-21 11:30,21,74.8,74.8,74.8,74.8,0
20081201|2008-05-21 12:00,21,74.75,74.775,74.75,74.775,0
20081201|2008-05-21 12:30,21,74.8,75.1,74.8,75.1,0
20081201|2008-05-21 13:00,21,75.025,75.2,75.025,75.125,0
20081201|2008-05-21 13:30,21,75.1,75.1,75.1,75.1,0
20081201|2008-05-21 14:00,21,75.125,75.125,75.1,75.1,0
20081201|2008-05-21 14:30,21,75.2,75.2,75.2,75.2,0
20081201|2008-05-21 15:00,21,75.175,75.175,75.175,75.175,0
20081201|2008-05-21 16:00,21,75.225,75.225,75.225,75.225,0
20081201|2008-05-21 19:00,22,75.175,75.175,75.175,75.175,0
20081201|2008-05-21 20:30,22,75.225,75.225,75.225,75.225,0
20081201|2008-05-21 23:00,22,75.175,75.175,75.175,75.175,0
20081201|2008-05-22 08:30,22,75.25,75.3,75.25,75.3,0
20081201|2008-05-22 09:00,22,74.9,74.9,74.3,74.3,0
20081201|2008-05-22 09:30,22,74.55,74.85,74.525,74.75,0
20081201|2008-05-22 10:00,22,74.75,74.825,74.75,74.75,0
20081201|2008-05-22 11:00,22,74.925,75,74.925,75,0
20081201|2008-05-22 11:30,22,74.95,74.95,74.95,74.95,0
20081201|2008-05-22 12:00,22,75,75.075,75,75,0
20081201|2008-05-22 12:30,22,75.1,75.2,75.025,75.025,0
20081201|2008-05-22 13:00,22,74.9,74.9,74.9,74.9,0
20081201|2008-05-22 15:00,22,75,75,75,75,0
20081201|2008-05-22 16:00,22,74.75,74.75,74.75,74.75,0
20081201|2008-05-23 09:00,23,75.1,75.7,75.075,75.7,0
20081201|2008-05-23 09:30,23,75.5,75.5,75.45,75.45,0
20081201|2008-05-23 10:00,23,75.65,75.7,75.6,75.7,0
20081201|2008-05-23 10:30,23,75.4,75.5,75.35,75.4,0
20081201|2008-05-23 11:00,23,75.35,75.4,75.25,75.25,0
20081201|2008-05-23 11:30,23,75.225,75.325,75.225,75.325,0
20081201|2008-05-23 12:00,23,75.45,75.575,75.425,75.45,0
20081201|2008-05-23 12:30,23,75.5,75.55,75.225,75.225,0
20081201|2008-05-23 13:00,23,75.2,75.3,75,75,0
20081201|2008-05-23 16:00,23,75.25,75.25,75.25,75.25,0
20081201|2008-05-27 08:30,27,75.5,75.525,75.5,75.525,0
20081201|2008-05-27 09:00,27,75.525,75.525,73.9,73.9,0
20081201|2008-05-27 10:00,27,74.5,74.5,74.5,74.5,0
20081201|2008-05-27 10:30,27,74.3,74.4,74.15,74.4,0
20081201|2008-05-27 11:00,27,74.4,74.5,74.35,74.5,0
20081201|2008-05-27 11:30,27,74.6,74.6,74.6,74.6,0
20081201|2008-05-27 12:00,27,74.6,74.7,74.6,74.7,0
20081201|2008-05-27 12:30,27,74.75,74.75,74.35,74.35,0
20081201|2008-05-27 13:00,27,74.5,74.5,74.4,74.4,0
20081201|2008-05-27 14:00,27,74.4,74.4,74.4,74.4,0
20081201|2008-05-27 15:00,27,74.4,74.5,74.4,74.5,0
20081201|2008-05-27 16:00,27,74.3,74.3,74.3,74.3,0
20081201|2008-05-27 20:00,28,73.75,73.75,73.75,73.75,0
20081201|2008-05-28 09:00,28,74.35,74.4,74.35,74.4,0
20081201|2008-05-28 09:30,28,74.1,74.1,74.1,74.1,0
20081201|2008-05-28 10:00,28,74.2,74.45,74.2,74.45,0
20081201|2008-05-28 10:30,28,74.5,74.55,74.5,74.5,0
20081201|2008-05-28 11:00,28,74.375,74.375,74.2,74.2,0
20081201|2008-05-28 11:30,28,74.4,74.4,74.4,74.4,0
20081201|2008-05-28 12:30,28,74.425,74.475,74.4,74.475,0
20081201|2008-05-28 13:00,28,74.2,74.25,74.175,74.175,0
20081201|2008-05-28 15:00,28,74.05,74.05,74.05,74.05,0
20081201|2008-05-28 16:00,28,74.175,74.175,74.175,74.175,0
20081201|2008-05-29 05:00,29,74.225,74.25,74.225,74.25,0
20081201|2008-05-29 05:30,29,74.25,74.25,74.25,74.25,0
20081201|2008-05-29 06:30,29,74.25,74.25,74.25,74.25,0
20081201|2008-05-29 08:30,29,74.2,74.2,74.2,74.2,0
20081201|2008-05-29 09:00,29,74.025,74.2,73.8,74,0
20081201|2008-05-29 09:30,29,74,74,73.8,73.95,0
20081201|2008-05-29 10:00,29,74,74.525,73.975,74.45,0
20081201|2008-05-29 11:00,29,74.1,74.225,74.1,74.15,0
20081201|2008-05-29 11:30,29,74.2,74.2,74.075,74.075,0
20081201|2008-05-29 12:00,29,74.075,74.1,73.5,73.65,0
20081201|2008-05-29 12:30,29,73.65,73.85,73.4,73.4,0
20081201|2008-05-29 13:00,29,73.5,73.5,73.35,73.5,0
20081201|2008-05-29 13:30,29,73.4,73.4,73.4,73.4,0
20081201|2008-05-29 14:00,29,73.65,73.775,73.65,73.775,0
20081201|2008-05-29 16:00,29,73.275,73.275,73.275,73.275,0
20081201|2008-05-29 18:00,30,73.5,73.5,73.5,73.5,0
20081201|2008-05-29 19:00,30,73.5,73.5,73.5,73.5,0
20081201|2008-05-30 02:30,30,73.4,73.4,73.4,73.4,0
20081201|2008-05-30 06:30,30,73.6,73.625,73.6,73.625,0
20081201|2008-05-30 07:00,30,73.7,73.7,73.7,73.7,0
20081201|2008-05-30 08:00,30,73.575,73.575,73.575,73.575,0
20081201|2008-05-30 08:30,30,73.75,73.75,73.75,73.75,0
20081201|2008-05-30 09:00,30,73.775,74,73.5,73.95,0
20081201|2008-05-30 09:30,30,73.95,74.1,73.95,74,0
20081201|2008-05-30 10:00,30,74,74.675,74,74.675,0
20081201|2008-05-30 10:30,30,74.55,74.55,74.3,74.475,0
20081201|2008-05-30 11:00,30,74.45,74.575,74.225,74.225,0
20081201|2008-05-30 11:30,30,74.35,74.45,74.2,74.35,0
20081201|2008-05-30 12:00,30,74.4,74.55,74.35,74.45,0
20081201|2008-05-30 12:30,30,74.5,74.975,74.475,74.7,0
20081201|2008-05-30 13:00,30,74.525,74.525,74.5,74.5,0
20081201|2008-05-30 16:00,30,74.5,74.5,74.5,74.5,0
20081201|2008-06-02 09:00,2,74.75,74.75,73.6,73.8,0
20081201|2008-06-02 09:30,2,73.8,74,73.65,73.9,0
20081201|2008-06-02 10:00,2,73.9,74.2,73.9,74.2,0
20081201|2008-06-02 10:30,2,73.95,74.1,73.95,74.1,0
20081201|2008-06-02 11:00,2,74.1,74.15,74,74,0
20081201|2008-06-02 11:30,2,73.95,74.1,73.85,73.95,0
20081201|2008-06-02 12:00,2,74.1,74.1,73.9,73.9,0
20081201|2008-06-02 12:30,2,73.8,73.875,73.55,73.7,0
20081201|2008-06-02 13:00,2,74,74.3,73.975,74.3,0
20081201|2008-06-02 13:30,2,74.275,74.325,74.2,74.2,0
20081201|2008-06-02 15:30,2,74.1,74.1,74.1,74.1,0
20081201|2008-06-02 16:00,2,74.4,74.4,74.4,74.4,0
20081201|2008-06-03 08:00,3,73.85,73.85,73.8,73.8,0
20081201|2008-06-03 08:30,3,73.8,73.9,73.8,73.9,0
20081201|2008-06-03 09:00,3,73.725,73.975,73.625,73.975,0
20081201|2008-06-03 09:30,3,73.85,73.875,73.85,73.875,0
20081201|2008-06-03 10:00,3,73.9,73.9,73.75,73.8,0
20081201|2008-06-03 10:30,3,73.95,74.025,73.95,73.95,0
20081201|2008-06-03 11:00,3,73.9,73.925,73.875,73.9,0
20081201|2008-06-03 11:30,3,73.95,74.025,73.9,73.9,0
20081201|2008-06-03 12:00,3,74.05,74.3,74,74.05,0
20081201|2008-06-03 12:30,3,74,74.175,73.9,74.075,0
20081201|2008-06-03 13:00,3,74.2,74.425,74.2,74.425,0
20081201|2008-06-03 13:30,3,74.25,74.25,74.25,74.25,0
20081201|2008-06-03 15:00,3,74.125,74.2,74.075,74.2,0
20081201|2008-06-03 16:00,3,74.175,74.175,74.175,74.175,0
20081201|2008-06-03 17:00,4,73.95,73.95,73.95,73.95,0
20081201|2008-06-04 05:30,4,73.95,73.95,73.95,73.95,0
20081201|2008-06-04 06:30,4,73.9,73.9,73.9,73.9,0
20081201|2008-06-04 07:00,4,73.95,73.95,73.95,73.95,0
20081201|2008-06-04 08:30,4,73.85,73.85,73.725,73.725,0
20081201|2008-06-04 09:00,4,73.5,73.5,73.225,73.3,0
20081201|2008-06-04 09:30,4,73.3,73.3,73.25,73.3,0
20081201|2008-06-04 10:00,4,73.35,73.35,73.1,73.175,0
20081201|2008-06-04 10:30,4,73.3,73.4,73.3,73.4,0
20081201|2008-06-04 11:00,4,73.4,73.4,73.35,73.375,0
20081201|2008-06-04 11:30,4,73.375,73.4,73.25,73.275,0
20081201|2008-06-04 12:00,4,73.3,73.575,73.3,73.575,0
20081201|2008-06-04 12:30,4,73.55,74,73.55,73.975,0
20081201|2008-06-04 13:00,4,74.05,74.05,74.05,74.05,0
20081201|2008-06-04 13:30,4,73.85,73.85,73.85,73.85,0
20081201|2008-06-04 16:00,4,73.95,73.95,73.95,73.95,0
20081201|2008-06-04 18:00,5,74.1,74.1,74.1,74.1,0
20081201|2008-06-05 06:30,5,74.2,74.2,74.2,74.2,0
20081201|2008-06-05 08:00,5,74.2,74.2,74.2,74.2,0
20081201|2008-06-05 09:00,5,74.35,74.8,74.35,74.7,0
20081201|2008-06-05 09:30,5,74.775,74.8,74.5,74.5,0
20081201|2008-06-05 10:00,5,74.45,74.5,74.4,74.425,0
20081201|2008-06-05 10:30,5,74.425,74.75,74.4,74.55,0
20081201|2008-06-05 11:00,5,74.55,74.9,74.5,74.775,0
20081201|2008-06-05 11:30,5,74.85,75.2,74.85,75.2,0
20081201|2008-06-05 12:00,5,75.15,75.175,75.025,75.075,0
20081201|2008-06-05 12:30,5,75.15,75.15,74.8,75.1,0
20081201|2008-06-05 13:00,5,75.075,75.4,75.075,75.4,0
20081201|2008-06-05 16:00,5,75.6,75.6,75.6,75.6,0
20081201|2008-06-05 17:00,6,75.4,75.55,75.4,75.4,0
20081201|2008-06-05 17:30,6,74.7,75,74.7,75,0
20081201|2008-06-05 22:30,6,74.85,74.85,74.85,74.85,0
20081201|2008-06-05 23:00,6,75,75,75,75,0
20081201|2008-06-06 01:00,6,75,75.025,75,75.025,0
20081201|2008-06-06 08:00,6,75.65,75.65,75.65,75.65,0
20081201|2008-06-06 08:30,6,75.7,75.85,75.7,75.8,0
20081201|2008-06-06 09:00,6,75.8,76,75.475,76,0
20081201|2008-06-06 09:30,6,76.05,76.4,76.05,76.1,0
20081201|2008-06-06 10:00,6,76.1,76.1,75.85,75.85,0
20081201|2008-06-06 10:30,6,75.85,76,75.85,76,0
20081201|2008-06-06 11:00,6,76.05,76.075,75.8,76.075,0
20081201|2008-06-06 11:30,6,75.9,75.9,75.8,75.9,0
20081201|2008-06-06 12:00,6,75.9,76,75.9,76,0
20081201|2008-06-06 12:30,6,75.95,76.075,75.425,76,0
20081201|2008-06-06 13:00,6,76,76.075,75.975,76,0
20081201|2008-06-06 16:00,6,76.325,76.325,76.325,76.325,0
20081201|2008-06-09 09:00,9,76.225,76.225,75.625,75.75,0
20081201|2008-06-09 09:30,9,75.7,75.85,75.7,75.75,0
20081201|2008-06-09 10:00,9,75.8,75.8,75.65,75.65,0
20081201|2008-06-09 10:30,9,75.65,75.65,75.25,75.3,0
20081201|2008-06-09 11:00,9,75.35,75.5,75.35,75.5,0
20081201|2008-06-09 11:30,9,75.7,75.8,75.625,75.625,0
20081201|2008-06-09 12:00,9,75.625,75.7,75.3,75.5,0
20081201|2008-06-09 12:30,9,75.45,75.625,75.25,75.25,0
20081201|2008-06-09 13:00,9,75.55,75.65,75.375,75.4,0
20081201|2008-06-09 13:30,9,75.4,75.7,75.4,75.7,0
20081201|2008-06-09 14:00,9,75.7,75.7,75.7,75.7,0
20081201|2008-06-09 15:30,9,75.8,75.8,75.8,75.8,0
20081201|2008-06-09 16:00,9,75.65,75.65,75.65,75.65,0
20081201|2008-06-09 19:00,10,75.7,75.75,75.7,75.75,0
20081201|2008-06-09 20:30,10,75.75,75.75,75.75,75.75,0
20081201|2008-06-10 07:30,10,75.6,75.6,75.6,75.6,0
20081201|2008-06-10 08:30,10,75.675,75.675,75.675,75.675,0
20081201|2008-06-10 09:00,10,75.675,75.675,75.2,75.375,0
20081201|2008-06-10 09:30,10,75.375,75.675,75.375,75.6,0
20081201|2008-06-10 10:00,10,75.65,75.725,75.65,75.65,0
20081201|2008-06-10 10:30,10,75.65,75.7,75.6,75.65,1
20081201|2008-06-10 11:00,10,75.65,75.825,75.65,75.75,0
20081201|2008-06-10 11:30,10,75.75,75.975,75.725,75.85,0
20081201|2008-06-10 12:00,10,75.7,75.7,75.375,75.5,0
20081201|2008-06-10 12:30,10,75.5,75.65,75.2,75.425,0
20081201|2008-06-10 13:00,10,75.35,75.475,75.2,75.2,0
20081201|2008-06-10 13:30,10,75.3,75.35,75.225,75.35,0
20081201|2008-06-10 14:00,10,75.3,75.375,75.25,75.375,0
20081201|2008-06-10 16:00,10,75.7,75.7,75.7,75.7,0
20081201|2008-06-10 18:00,11,75.4,75.4,75.4,75.4,0
20081201|2008-06-10 22:30,11,75,75,75,75,0
20081201|2008-06-11 07:30,11,75.25,75.25,75.225,75.225,0
20081201|2008-06-11 08:00,11,75.275,75.275,75.225,75.225,0
20081201|2008-06-11 08:30,11,75.225,75.225,75.225,75.225,0
20081201|2008-06-11 09:00,11,75.1,75.1,74.85,75.025,0
20081201|2008-06-11 09:30,11,74.95,75.3,74.95,75.3,0
20081201|2008-06-11 10:00,11,75.3,75.675,75.3,75.55,0
20081201|2008-06-11 10:30,11,75.55,75.575,75.375,75.575,0
20081201|2008-06-11 11:00,11,75.7,76.1,75.6,76.1,0
20081201|2008-06-11 11:30,11,76.1,76.35,76.1,76.35,0
20081201|2008-06-11 12:00,11,76.25,76.5,76.175,76.475,0
20081201|2008-06-11 12:30,11,76.5,76.675,76.35,76.55,0
20081201|2008-06-11 13:00,11,76.55,76.675,76.45,76.55,0
20081201|2008-06-11 13:30,11,76.5,76.5,76.3,76.3,0
20081201|2008-06-11 14:00,11,76.3,76.3,76.3,76.3,0
20081201|2008-06-11 15:00,11,76.25,76.25,76.25,76.25,0
20081201|2008-06-11 15:30,11,76.25,76.25,76.25,76.25,0
20081201|2008-06-11 16:00,11,76.875,76.875,76.875,76.875,0
20081201|2008-06-11 20:30,12,76.375,76.4,76.375,76.4,0
20081201|2008-06-11 21:00,12,76.4,76.425,76.4,76.425,0
20081201|2008-06-12 05:00,12,76.2,76.2,76.2,76.2,0
20081201|2008-06-12 09:00,12,75.875,75.875,75.675,75.675,0
20081201|2008-06-12 09:30,12,75.775,75.85,75.6,75.85,0
20081201|2008-06-12 10:00,12,75.9,76.05,75.85,76,0
20081201|2008-06-12 10:30,12,76.15,76.35,76.1,76.275,0
20081201|2008-06-12 11:00,12,76.3,76.6,76.1,76.1,0
20081201|2008-06-12 11:30,12,76.1,76.1,76.1,76.1,0
20081201|2008-06-12 12:00,12,76.1,76.1,76.1,76.1,0
20081201|2008-06-12 12:30,12,76.025,76.075,75.85,75.85,0
20081201|2008-06-12 13:00,12,75.9,76.05,75.9,76.05,0
20081201|2008-06-12 13:30,12,76.1,76.1,76.1,76.1,0
20081201|2008-06-12 14:00,12,75.975,75.975,75.975,75.975,0
20081201|2008-06-12 14:30,12,76.275,76.275,76.275,76.275,0
20081201|2008-06-12 15:00,12,76.2,76.25,76.2,76.25,0
20081201|2008-06-12 15:30,12,76.15,76.5,76.15,76.5,0
20081201|2008-06-12 16:00,12,75.975,75.975,75.975,75.975,0
20081201|2008-06-12 23:30,13,76.5,76.5,76.5,76.5,0
20081201|2008-06-13 03:00,13,76.5,76.5,76.5,76.5,0
20081201|2008-06-13 08:00,13,76.15,76.15,76.15,76.15,0
20081201|2008-06-13 08:30,13,76.2,76.35,76.2,76.35,0
20081201|2008-06-13 09:00,13,76.45,77,76.4,77,0
20081201|2008-06-13 09:30,13,77,77,76.375,76.5,0
20081201|2008-06-13 10:00,13,76.5,76.65,76.5,76.65,0
20081201|2008-06-13 10:30,13,76.7,76.8,76.65,76.7,0
20081201|2008-06-13 11:00,13,76.8,76.8,76.675,76.675,0
20081201|2008-06-13 11:30,13,76.65,76.9,76.65,76.9,0
20081201|2008-06-13 12:00,13,76.85,77,76.675,76.975,0
20081201|2008-06-13 12:30,13,76.85,76.95,76.575,76.675,0
20081201|2008-06-13 13:00,13,76.575,76.65,76.55,76.55,0
20081201|2008-06-13 16:00,13,76.675,76.675,76.675,76.675,0
20081201|2008-06-16 09:00,16,76.95,77.55,76.6,77.4,0
20081201|2008-06-16 09:30,16,77.45,77.55,76.9,77.1,0
20081201|2008-06-16 10:00,16,77.1,77.2,76.975,77.175,0
20081201|2008-06-16 10:30,16,77.2,77.25,77.1,77.225,0
20081201|2008-06-16 11:00,16,77.325,77.375,77.225,77.3,0
20081201|2008-06-16 11:30,16,77.25,77.3,77.05,77.05,0
20081201|2008-06-16 12:00,16,77.05,77.05,76.85,76.85,0
20081201|2008-06-16 12:30,16,76.95,76.975,76.6,76.7,0
20081201|2008-06-16 13:00,16,76.6,76.725,76.5,76.5,0
20081201|2008-06-16 13:30,16,76.6,76.6,76.55,76.55,0
20081201|2008-06-16 14:30,16,76.6,76.6,76.6,76.6,0
20081201|2008-06-16 15:00,16,76.6,76.8,76.6,76.8,0
20081201|2008-06-16 15:30,16,76.8,76.9,76.6,76.6,0
20081201|2008-06-16 17:30,17,77,77.1,77,77.1,0
20081201|2008-06-16 18:00,17,77.1,77.1,77.1,77.1,0
20081201|2008-06-16 20:00,17,77.15,77.15,77.15,77.15,0
20081201|2008-06-16 21:00,17,77.25,77.25,77.25,77.25,0
20081201|2008-06-16 21:30,17,77.175,77.175,77.125,77.175,0
20081201|2008-06-16 22:00,17,77.125,77.15,77.125,77.15,0
20081201|2008-06-16 22:30,17,77.125,77.125,77.125,77.125,0
20081201|2008-06-17 02:00,17,77.3,77.3,77.3,77.3,0
20081201|2008-06-17 06:30,17,77.4,77.4,77.4,77.4,0
20081201|2008-06-17 07:30,17,77.4,77.4,77.4,77.4,0
20081201|2008-06-17 08:00,17,77.425,77.425,77.25,77.25,0
20081201|2008-06-17 08:30,17,77.4,77.4,77.4,77.4,0
20081201|2008-06-17 09:00,17,77.375,77.5,77.025,77.3,0
20081201|2008-06-17 09:30,17,77.3,77.375,77.225,77.275,0
20081201|2008-06-17 10:00,17,77.375,77.4,77.3,77.35,0
20081201|2008-06-17 10:30,17,77.35,77.425,77.35,77.375,0
20081201|2008-06-17 11:00,17,77.375,77.55,77.35,77.35,0
20081201|2008-06-17 11:30,17,77.35,77.475,77.35,77.4,0
20081201|2008-06-17 12:00,17,77.475,77.65,77.475,77.525,0
20081201|2008-06-17 12:30,17,77.3,77.55,77.075,77.4,4
20081201|2008-06-17 13:00,17,77.375,77.4,77.3,77.3,0
20081201|2008-06-17 13:30,17,77.4,77.4,77.4,77.4,0
20081201|2008-06-17 14:00,17,77.4,77.4,77.4,77.4,0
20081201|2008-06-17 15:30,17,77.2,77.2,77.2,77.2,0
20081201|2008-06-17 20:30,18,77.5,77.5,77.5,77.5,0
20081201|2008-06-18 00:30,18,77.25,77.25,77.25,77.25,0
20081201|2008-06-18 01:00,18,77.4,77.4,77.4,77.4,0
20081201|2008-06-18 02:00,18,77.5,77.5,77.5,77.5,0
20081201|2008-06-18 06:30,18,77.4,77.4,77.35,77.35,0
20081201|2008-06-18 07:30,18,77.5,77.5,77.5,77.5,0
20081201|2008-06-18 08:00,18,77.5,77.5,77.5,77.5,0
20081201|2008-06-18 08:30,18,77.5,77.525,77.5,77.525,0
20081201|2008-06-18 09:00,18,77.5,77.525,77.3,77.35,0
20081201|2008-06-18 09:30,18,77.325,77.325,77,77.25,0
20081201|2008-06-18 10:00,18,77.2,77.25,77.15,77.2,0
20081201|2008-06-18 10:30,18,77.2,77.45,77.15,77.35,0
20081201|2008-06-18 11:00,18,77.325,77.325,77.15,77.15,0
20081201|2008-06-18 11:30,18,77.2,77.4,77.15,77.3,0
20081201|2008-06-18 12:00,18,77.3,77.4,77.175,77.175,0
20081201|2008-06-18 12:30,18,77.2,77.275,77.15,77.25,0
20081201|2008-06-18 13:00,18,77.15,77.25,77.125,77.25,0
20081201|2008-06-18 13:30,18,77.3,77.3,77.3,77.3,0
20081201|2008-06-18 14:30,18,77.3,77.3,77.3,77.3,0
20081201|2008-06-18 16:00,18,77.1,77.1,77.1,77.1,0
20081201|2008-06-18 19:00,19,77.45,77.45,77.45,77.45,0
20081201|2008-06-18 19:30,19,77.45,77.45,77.45,77.45,0
20081201|2008-06-19 08:00,19,77.4,77.525,77.4,77.525,0
20081201|2008-06-19 08:30,19,77.525,77.525,77.525,77.525,0
20081201|2008-06-19 09:00,19,77.525,77.525,77.025,77.1,0
20081201|2008-06-19 09:30,19,77,77.45,77,77.4,0
20081201|2008-06-19 10:00,19,77.4,77.55,77.4,77.5,0
20081201|2008-06-19 10:30,19,77.5,77.5,77.25,77.35,0
20081201|2008-06-19 11:00,19,77.475,77.475,77.4,77.4,0
20081201|2008-06-19 11:30,19,77.4,77.45,77.175,77.175,0
20081201|2008-06-19 12:00,19,77.25,77.25,76.4,76.45,0
20081201|2008-06-19 12:30,19,76.45,76.55,76.2,76.5,0
20081201|2008-06-19 13:00,19,76.4,76.55,76.15,76.55,0
20081201|2008-06-19 15:00,19,76.55,76.825,76.55,76.825,0
20081201|2008-06-19 15:30,19,76.75,76.85,76.35,76.35,0
20081201|2008-06-19 21:00,20,76.85,76.85,76.85,76.85,0
20081201|2008-06-20 07:30,20,76.85,76.85,76.85,76.85,0
20081201|2008-06-20 08:00,20,76.9,76.9,76.9,76.9,0
20081201|2008-06-20 08:30,20,77,77,77,77,0
20081201|2008-06-20 09:00,20,77.1,77.45,77.1,77.25,0
20081201|2008-06-20 09:30,20,77.3,78.3,77.25,78.25,0
20081201|2008-06-20 10:00,20,78.25,79.1,78.25,78.95,0
20081201|2008-06-20 10:30,20,78.85,78.9,78.25,78.25,0
20081201|2008-06-20 11:00,20,78.25,78.25,78,78.05,0
20081201|2008-06-20 11:30,20,78.05,78.05,77.975,78.05,0
20081201|2008-06-20 12:00,20,78.025,78.55,78.025,78.5,0
20081201|2008-06-20 12:30,20,78.35,78.475,78.35,78.4,0
20081201|2008-06-20 13:00,20,78.5,78.5,78.1,78.4,0
20081201|2008-06-20 15:30,20,78.125,78.125,78.125,78.125,0
20081201|2008-06-23 09:00,23,78.55,78.7,78.3,78.55,0
20081201|2008-06-23 09:30,23,78.55,78.85,78.45,78.6,0
20081201|2008-06-23 10:00,23,78.6,78.6,78.275,78.4,0
20081201|2008-06-23 10:30,23,78.35,78.425,77.625,77.775,0
20081201|2008-06-23 11:00,23,77.675,78.1,77.675,78,0
20081201|2008-06-23 11:30,23,78.025,78.35,78.025,78.25,0
20081201|2008-06-23 12:00,23,78.15,78.275,78.125,78.225,0
20081201|2008-06-23 12:30,23,78.25,78.325,78,78.05,0
20081201|2008-06-23 13:00,23,77.9,78.3,77.875,78.3,0
20081201|2008-06-23 13:30,23,78.05,78.15,78,78.15,0
20081201|2008-06-23 14:00,23,78.275,78.275,78.275,78.275,0
20081201|2008-06-23 15:30,23,78,78,78,78,0
20081201|2008-06-23 17:00,24,78.2,78.2,78.2,78.2,0
20081201|2008-06-23 18:00,24,78.2,78.2,78.2,78.2,0
20081201|2008-06-23 20:00,24,78.2,78.2,78.2,78.2,0
20081201|2008-06-24 03:30,24,78.075,78.075,78.05,78.075,0
20081201|2008-06-24 07:00,24,78.05,78.05,78,78,0
20081201|2008-06-24 07:30,24,77.95,77.95,77.95,77.95,0
20081201|2008-06-24 08:00,24,77.95,77.95,77.95,77.95,0
20081201|2008-06-24 08:30,24,77.95,77.95,77.95,77.95,0
20081201|2008-06-24 09:00,24,78.1,78.125,77.75,77.9,0
20081201|2008-06-24 09:30,24,77.95,77.975,77.3,77.3,0
20081201|2008-06-24 10:00,24,77.3,77.625,77.25,77.575,0
20081201|2008-06-24 10:30,24,77.525,77.525,77.3,77.4,0
20081201|2008-06-24 11:00,24,77.45,77.55,77.4,77.55,0
20081201|2008-06-24 11:30,24,77.6,77.6,77.35,77.475,0
20081201|2008-06-24 12:00,24,77.6,77.8,77.575,77.575,0
20081201|2008-06-24 12:30,24,77.6,77.6,76.9,77.15,0
20081201|2008-06-24 13:00,24,77.35,77.35,77.3,77.3,0
20081201|2008-06-24 13:30,24,77.2,77.2,77,77,0
20081201|2008-06-24 14:00,24,77.475,77.475,77,77,0
20081201|2008-06-24 15:00,24,77,77,76.95,76.95,0
20081201|2008-06-24 16:00,24,77.15,77.15,77.15,77.15,0
20081201|2008-06-24 18:30,25,77.15,77.15,77.15,77.15,0
20081201|2008-06-24 19:00,25,77,77,76.9,76.9,0
20081201|2008-06-24 19:30,25,77,77,77,77,0
20081201|2008-06-24 21:30,25,77,77,77,77,0
20081201|2008-06-25 06:30,25,77.025,77.025,77.025,77.025,0
20081201|2008-06-25 07:00,25,77.025,77.025,77.025,77.025,0
20081201|2008-06-25 07:30,25,77,77,77,77,0
20081201|2008-06-25 08:00,25,76.85,77,76.85,77,0
20081201|2008-06-25 08:30,25,76.9,76.95,76.775,76.95,0
20081201|2008-06-25 09:00,25,76.85,77,76.375,76.5,0
20081201|2008-06-25 09:30,25,76.45,76.625,76.4,76.625,0
20081201|2008-06-25 10:00,25,76.6,76.75,76.5,76.55,0
20081201|2008-06-25 10:30,25,76.5,76.75,76.5,76.55,0
20081201|2008-06-25 11:00,25,76.525,76.65,76.4,76.6,0
20081201|2008-06-25 11:30,25,76.625,76.7,76.5,76.6,0
20081201|2008-06-25 12:00,25,76.65,76.675,76.6,76.625,0
20081201|2008-06-25 12:30,25,76.625,76.625,75.9,76.05,1
20081201|2008-06-25 13:00,25,76.2,76.3,75.825,76,0
20081201|2008-06-25 13:30,25,76,76.1,75.875,76.1,0
20081201|2008-06-25 14:30,25,76.1,76.1,76.1,76.1,0
20081201|2008-06-25 15:00,25,76,76.3,75.95,76.3,0
20081201|2008-06-25 15:30,25,76.4,76.475,76.4,76.425,0
20081201|2008-06-25 22:00,26,76.2,76.2,76.15,76.15,0
20081201|2008-06-26 08:00,26,76.3,76.3,76.3,76.3,0
20081201|2008-06-26 08:30,26,76.15,76.375,76.05,76.175,0
20081201|2008-06-26 09:00,26,76.125,76.45,76,76.45,0
20081201|2008-06-26 09:30,26,76.475,76.725,76.475,76.65,0
20081201|2008-06-26 10:00,26,76.8,76.825,76.525,76.525,0
20081201|2008-06-26 10:30,26,76.55,76.675,76.4,76.4,0
20081201|2008-06-26 11:00,26,76.4,76.5,76.05,76.3,0
20081201|2008-06-26 11:30,26,76.325,76.375,75.775,75.775,0
20081201|2008-06-26 12:00,26,75.8,76.025,75.4,75.4,0
20081201|2008-06-26 12:30,26,75.5,75.775,75.325,75.675,0
20081201|2008-06-26 13:00,26,75.6,75.7,75.5,75.6,0
20081201|2008-06-26 13:30,26,75.6,75.65,75.55,75.55,0
20081201|2008-06-26 14:00,26,75.55,75.65,75.55,75.65,0
20081201|2008-06-26 15:00,26,75.55,75.55,75.55,75.55,0
20081201|2008-06-26 15:30,26,75.55,75.55,75.5,75.5,0
20081201|2008-06-26 16:00,26,75.475,75.475,75.475,75.475,0
20081201|2008-06-26 20:00,27,75.6,75.6,75.6,75.6,0
20081201|2008-06-26 20:30,27,75.4,75.4,75.3,75.3,0
20081201|2008-06-26 22:30,27,75.35,75.35,75.35,75.35,0
20081201|2008-06-27 05:30,27,75.9,75.9,75.9,75.9,0
20081201|2008-06-27 07:00,27,75.9,75.9,75.9,75.9,0
20081201|2008-06-27 07:30,27,75.95,75.95,75.425,75.425,0
20081201|2008-06-27 08:00,27,75.525,75.525,75.35,75.475,0
20081201|2008-06-27 08:30,27,75.475,75.55,75.475,75.55,0
20081201|2008-06-27 09:00,27,75.5,75.525,74.925,75.1,0
20081201|2008-06-27 09:30,27,74.95,75.375,74.9,75.375,0
20081201|2008-06-27 10:00,27,75.35,75.475,75,75.1,0
20081201|2008-06-27 10:30,27,75.15,75.2,75.125,75.15,0
20081201|2008-06-27 11:00,27,75.2,75.35,75,75.3,0
20081201|2008-06-27 11:30,27,75.275,75.65,75.25,75.5,0
20081201|2008-06-27 12:00,27,75.5,75.7,75.15,75.15,0
20081201|2008-06-27 12:30,27,75.025,75.375,74.85,74.925,0
20081201|2008-06-27 13:00,27,74.85,74.975,74.575,74.8,0
20081201|2008-06-27 15:30,27,74.6,74.6,74.6,74.6,0
20081201|2008-06-30 09:00,30,73.775,73.775,72.5,72.6,0
20081201|2008-06-30 09:30,30,72.575,72.575,72.1,72.4,0
20081201|2008-06-30 10:00,30,72.475,72.7,72.4,72.55,0
20081201|2008-06-30 10:30,30,72.575,72.7,72.35,72.625,0
20081201|2008-06-30 11:00,30,72.5,72.65,72.5,72.5,0
20081201|2008-06-30 11:30,30,72.5,72.525,72.5,72.525,0
20081201|2008-06-30 12:00,30,72.525,72.775,72.5,72.675,0
20081201|2008-06-30 12:30,30,72.675,72.8,72.4,72.4,0
20081201|2008-06-30 13:00,30,72.4,72.575,72.3,72.425,0
20081201|2008-06-30 14:00,30,72.7,72.8,72.675,72.8,0
20081201|2008-06-30 14:30,30,72.625,72.7,72.625,72.7,0
20081201|2008-06-30 15:00,30,72.45,72.475,72.45,72.475,0
20081201|2008-06-30 16:00,30,72.4,72.4,72.4,72.4,0
20081201|2008-06-30 17:30,1,72.4,72.6,72.2,72.6,0
20081201|2008-06-30 18:00,1,72.3,72.3,72.3,72.3,0
20081201|2008-06-30 18:30,1,72.225,72.225,72.225,72.225,0
20081201|2008-06-30 20:00,1,72.5,72.5,72.5,72.5,0
20081201|2008-06-30 20:30,1,72.2,72.2,72.2,72.2,0
20081201|2008-07-01 06:00,1,72.5,72.5,72.5,72.5,0
20081201|2008-07-01 06:30,1,72.5,72.5,72.5,72.5,0
20081201|2008-07-01 07:30,1,72.45,72.6,72.45,72.6,0
20081201|2008-07-01 08:00,1,72.6,72.6,72.425,72.425,0
20081201|2008-07-01 08:30,1,72.55,72.55,72.35,72.35,0
20081201|2008-07-01 09:00,1,72.3,73.3,72.15,73.15,1
20081201|2008-07-01 09:30,1,73,73.1,72.7,72.75,0
20081201|2008-07-01 10:00,1,72.7,72.8,72.5,72.5,0
20081201|2008-07-01 10:30,1,72.575,72.775,72.575,72.775,0
20081201|2008-07-01 11:00,1,72.85,72.875,72.4,72.4,0
20081201|2008-07-01 11:30,1,72.325,72.4,72,72.05,0
20081201|2008-07-01 12:00,1,72.05,72.1,71.8,71.85,1
20081201|2008-07-01 12:30,1,71.85,72,71.525,71.6,0
20081201|2008-07-01 13:00,1,71.6,71.7,71.525,71.7,0
20081201|2008-07-01 13:30,1,71.7,71.75,71.7,71.75,0
20081201|2008-07-01 15:00,1,71.55,71.75,71.5,71.75,0
20081201|2008-07-01 15:30,1,71.75,71.8,71.75,71.8,0
20081201|2008-07-01 16:00,1,71.55,71.55,71.55,71.55,0
20081201|2008-07-01 19:30,2,71.7,71.7,71.7,71.7,0
20081201|2008-07-01 22:30,2,71.85,71.85,71.85,71.85,0
20081201|2008-07-02 01:00,2,71.85,71.9,71.85,71.9,0
20081201|2008-07-02 03:00,2,72.025,72.025,72.025,72.025,0
20081201|2008-07-02 03:30,2,72,72,72,72,0
20081201|2008-07-02 06:00,2,72.025,72.025,71.95,71.95,0
20081201|2008-07-02 06:30,2,72.025,72.025,72.025,72.025,0
20081201|2008-07-02 07:30,2,72.1,72.1,72.1,72.1,0
20081201|2008-07-02 08:00,2,72.1,72.1,72.1,72.1,0
20081201|2008-07-02 08:30,2,72.15,72.4,72.05,72.2,0
20081201|2008-07-02 09:00,2,72.4,72.675,72.25,72.25,0
20081201|2008-07-02 09:30,2,72.35,72.35,72.2,72.325,0
20081201|2008-07-02 10:00,2,72.4,72.8,72.325,72.775,0
20081201|2008-07-02 10:30,2,72.9,73.15,72.6,72.6,0
20081201|2008-07-02 11:00,2,72.525,72.6,72.425,72.6,0
20081201|2008-07-02 11:30,2,72.6,72.6,72.45,72.5,0
20081201|2008-07-02 12:00,2,72.675,73.25,72.6,73.2,0
20081201|2008-07-02 12:30,2,73.15,73.5,72.95,73.5,0
20081201|2008-07-02 13:00,2,73.5,73.575,73.2,73.2,0
20081201|2008-07-02 13:30,2,73.15,73.3,73.15,73.3,0
20081201|2008-07-02 14:00,2,73.4,73.4,73.4,73.4,0
20081201|2008-07-02 14:30,2,73.325,73.325,73.325,73.325,0
20081201|2008-07-02 15:30,2,73.2,73.2,73.2,73.2,0
20081201|2008-07-02 16:00,2,73.625,73.625,73.625,73.625,0
20081201|2008-07-02 17:00,3,73.2,73.2,73.2,73.2,0
20081201|2008-07-02 17:30,3,73.2,73.4,73.2,73.4,0
20081201|2008-07-02 22:00,3,73.2,73.2,73.2,73.2,0
20081201|2008-07-02 22:30,3,73.125,73.125,73.1,73.1,0
20081201|2008-07-03 03:30,3,73.2,73.2,73.2,73.2,0
20081201|2008-07-03 04:00,3,73.2,73.2,73.2,73.2,0
20081201|2008-07-03 06:30,3,73.2,73.2,73.2,73.2,0
20081201|2008-07-03 07:00,3,73.2,73.2,73.2,73.2,0
20081201|2008-07-03 07:30,3,73.175,73.175,73.175,73.175,0
20081201|2008-07-03 08:00,3,73.2,73.2,73.2,73.2,0
20081201|2008-07-03 08:30,3,73.5,73.5,73.15,73.15,0
20081201|2008-07-03 09:00,3,73.2,73.5,73.025,73.5,0
20081201|2008-07-03 09:30,3,73.55,73.65,73.4,73.5,0
20081201|2008-07-03 10:00,3,73.75,73.85,73.575,73.85,0
20081201|2008-07-03 10:30,3,73.85,74.3,73.85,74.2,0
20081201|2008-07-03 11:00,3,74.2,74.3,74.125,74.3,0
20081201|2008-07-03 11:30,3,74.3,74.325,73.9,74.175,0
20081201|2008-07-03 12:00,3,73.975,74.15,73.9,74.05,0
20081201|2008-07-03 12:30,3,73.95,74.35,73.925,73.925,0
20081201|2008-07-03 13:00,3,74.2,74.2,74.1,74.1,0
20081201|2008-07-03 13:30,3,74.1,74.25,74.1,74.1,0
20081201|2008-07-03 15:00,3,74.1,74.1,74.1,74.1,0
20081201|2008-07-03 16:00,3,73.9,73.9,73.9,73.9,0
20081201|2008-07-04 15:30,4,73.9,73.9,73.9,73.9,0
20081201|2008-07-07 09:00,7,73.65,73.65,72.8,73.2,0
20081201|2008-07-07 09:30,7,73.225,73.45,73.15,73.35,0
20081201|2008-07-07 10:00,7,73.35,73.375,73.075,73.1,0
20081201|2008-07-07 10:30,7,73.05,73.125,72.925,73.05,0
20081201|2008-07-07 11:00,7,73.025,73.025,72.45,72.6,0
20081201|2008-07-07 11:30,7,72.65,72.75,72.55,72.75,0
20081201|2008-07-07 12:00,7,72.75,72.875,72.7,72.725,0
20081201|2008-07-07 12:30,7,72.8,72.875,72.7,72.875,0
20081201|2008-07-07 13:00,7,73,73,72.75,72.9,0
20081201|2008-07-07 14:00,7,72.725,72.725,72.725,72.725,0
20081201|2008-07-07 15:00,7,72.75,72.95,72.75,72.95,0
20081201|2008-07-07 15:30,7,72.975,72.975,72.975,72.975,0
20081201|2008-07-07 16:00,7,72.8,72.8,72.8,72.8,0
20081201|2008-07-07 17:00,8,73,73,73,73,0
20081201|2008-07-07 17:30,8,72.9,72.9,72.9,72.9,0
20081201|2008-07-07 18:00,8,72.9,72.9,72.9,72.9,0
20081201|2008-07-07 20:00,8,73.05,73.05,72.95,72.95,0
20081201|2008-07-07 21:30,8,73,73,73,73,0
20081201|2008-07-08 02:00,8,73,73,73,73,0
20081201|2008-07-08 04:30,8,73.1,73.1,73.1,73.1,0
20081201|2008-07-08 05:30,8,73.025,73.025,73.025,73.025,0
20081201|2008-07-08 06:00,8,73,73,73,73,0
20081201|2008-07-08 07:00,8,72.75,72.75,72.75,72.75,0
20081201|2008-07-08 08:00,8,72.85,72.85,72.85,72.85,0
20081201|2008-07-08 08:30,8,72.75,72.75,72.475,72.475,0
20081201|2008-07-08 09:00,8,72.625,72.7,72.375,72.45,0
20081201|2008-07-08 09:30,8,72.45,73,72.425,72.975,0
20081201|2008-07-08 10:00,8,72.95,72.975,72.7,72.85,0
20081201|2008-07-08 10:30,8,72.85,72.9,72.75,72.8,0
20081201|2008-07-08 11:00,8,72.85,72.975,72.75,72.9,0
20081201|2008-07-08 11:30,8,72.9,72.9,72.55,72.65,0
20081201|2008-07-08 12:00,8,72.75,72.8,72.55,72.8,0
20081201|2008-07-08 12:30,8,72.775,73.05,72.6,73.05,0
20081201|2008-07-08 13:00,8,73.05,73.05,72.7,73,0
20081201|2008-07-08 13:30,8,73,73,73,73,0
20081201|2008-07-08 14:00,8,73.05,73.05,73.05,73.05,0
20081201|2008-07-08 14:30,8,73.05,73.05,72.9,72.9,0
20081201|2008-07-08 15:00,8,73,73.05,72.9,72.9,0
20081201|2008-07-08 15:30,8,73.05,73.05,73.05,73.05,0
20081201|2008-07-08 16:00,8,73.05,73.05,73.05,73.05,0
20081201|2008-07-08 17:00,9,73.35,73.35,73.225,73.35,0
20081201|2008-07-08 18:00,9,73.3,73.3,73.3,73.3,0
20081201|2008-07-09 03:30,9,73.45,73.45,73.45,73.45,0
20081201|2008-07-09 07:30,9,73.65,73.65,73.5,73.5,0
20081201|2008-07-09 08:00,9,73.7,73.7,73.7,73.7,0
20081201|2008-07-09 08:30,9,73.5,73.6,73.275,73.6,0
20081201|2008-07-09 09:00,9,73.6,75,73.55,74.4,0
20081201|2008-07-09 09:30,9,74.25,74.6,74,74.2,0
20081201|2008-07-09 10:00,9,74.275,74.35,74.1,74.25,0
20081201|2008-07-09 10:30,9,74.125,74.3,74,74.3,0
20081201|2008-07-09 11:00,9,74.325,74.525,74.275,74.35,0
20081201|2008-07-09 11:30,9,74.45,74.525,74.175,74.275,0
20081201|2008-07-09 12:00,9,74.275,74.35,74.225,74.275,0
20081201|2008-07-09 12:30,9,74.35,74.8,74.325,74.775,0
20081201|2008-07-09 13:00,9,74.8,74.8,74.5,74.5,0
20081201|2008-07-09 13:30,9,74.5,74.5,74.5,74.5,0
20081201|2008-07-09 14:30,9,74.5,74.5,74.375,74.375,0
20081201|2008-07-09 15:00,9,74.375,74.6,74.375,74.6,0
20081201|2008-07-09 15:30,9,74.6,74.6,74.6,74.6,0
20081201|2008-07-09 16:00,9,74.775,74.775,74.775,74.775,0
20081201|2008-07-09 17:00,10,74.85,74.9,74.85,74.9,0
20081201|2008-07-09 17:30,10,74.8,74.8,74.75,74.75,0
20081201|2008-07-09 18:00,10,74.775,74.775,74.775,74.775,0
20081201|2008-07-09 18:30,10,74.725,74.8,74.625,74.8,0
20081201|2008-07-09 19:00,10,74.65,74.65,74.65,74.65,0
20081201|2008-07-09 19:30,10,74.7,74.7,74.7,74.7,0
20081201|2008-07-09 20:00,10,74.7,74.7,74.7,74.7,0
20081201|2008-07-09 21:00,10,74.7,74.7,74.6,74.6,0
20081201|2008-07-09 22:30,10,74.875,74.9,74.875,74.9,0
20081201|2008-07-09 23:00,10,74.9,74.9,74.9,74.9,0
20081201|2008-07-10 00:30,10,74.9,74.9,74.9,74.9,0
20081201|2008-07-10 01:30,10,74.925,74.95,74.925,74.95,0
20081201|2008-07-10 02:30,10,74.9,74.9,74.9,74.9,0
20081201|2008-07-10 06:00,10,74.5,74.5,74.5,74.5,0
20081201|2008-07-10 06:30,10,74.5,74.5,74.5,74.5,0
20081201|2008-07-10 08:00,10,74.7,74.7,74.7,74.7,0
20081201|2008-07-10 08:30,10,74.7,74.7,74.7,74.7,0
20081201|2008-07-10 09:00,10,75.125,75.7,75.1,75.475,0
20081201|2008-07-10 09:30,10,75.5,75.7,75.4,75.6,0
20081201|2008-07-10 10:00,10,75.55,75.75,75.4,75.625,0
20081201|2008-07-10 10:30,10,75.525,75.6,75.3,75.425,0
20081201|2008-07-10 11:00,10,75.425,75.7,75.35,75.6,0
20081201|2008-07-10 11:30,10,75.675,75.725,75.55,75.6,0
20081201|2008-07-10 12:00,10,75.6,75.7,75.45,75.7,0
20081201|2008-07-10 12:30,10,75.7,75.9,75.525,75.6,0
20081201|2008-07-10 13:00,10,75.7,75.8,75.25,75.45,0
20081201|2008-07-10 13:30,10,75.525,75.525,75.525,75.525,0
20081201|2008-07-10 14:00,10,75.5,75.575,75.5,75.575,0
20081201|2008-07-10 14:30,10,75.6,75.6,75.6,75.6,0
20081201|2008-07-10 15:00,10,75.6,75.65,75.6,75.6,0
20081201|2008-07-10 16:00,10,75.8,75.8,75.8,75.8,0
20081201|2008-07-10 21:00,11,75.6,75.6,75.45,75.45,0
20081201|2008-07-11 00:00,11,75.8,75.8,75.8,75.8,0
20081201|2008-07-11 04:00,11,75.75,75.75,75.75,75.75,0
20081201|2008-07-11 05:30,11,75.75,75.75,75.75,75.75,0
20081201|2008-07-11 06:30,11,75.7,75.85,75.7,75.85,0
20081201|2008-07-11 07:00,11,75.725,75.725,75.725,75.725,0
20081201|2008-07-11 08:00,11,75.725,75.725,75.725,75.725,0
20081201|2008-07-11 08:30,11,75.75,75.75,75.55,75.55,0
20081201|2008-07-11 09:00,11,75.55,75.6,74.425,75,0
20081201|2008-07-11 09:30,11,75,75.3,75,75.1,0
20081201|2008-07-11 10:00,11,75.05,75.125,75,75,0
20081201|2008-07-11 10:30,11,74.75,75.3,74.6,75.3,0
20081201|2008-07-11 11:00,11,75.2,75.45,75.15,75.25,0
20081201|2008-07-11 11:30,11,75.25,75.25,75.1,75.1,0
20081201|2008-07-11 12:00,11,75,75.05,74.8,75.05,0
20081201|2008-07-11 12:30,11,75.1,75.65,74.95,75.65,0
20081201|2008-07-11 13:00,11,75.65,75.8,75.2,75.3,0
20081201|2008-07-11 16:00,11,75.45,75.45,75.45,75.45,0
20081201|2008-07-14 09:00,14,75,75.175,74.75,74.775,0
20081201|2008-07-14 09:30,14,74.925,75.15,74.825,75.05,0
20081201|2008-07-14 10:00,14,75.1,75.65,75.075,75.5,0
20081201|2008-07-14 10:30,14,75.45,75.55,75.3,75.3,0
20081201|2008-07-14 11:00,14,75.375,75.45,75.3,75.45,0
20081201|2008-07-14 11:30,14,75.425,75.45,75.25,75.325,0
20081201|2008-07-14 12:00,14,75.3,75.3,74.95,75.125,0
20081201|2008-07-14 12:30,14,75.1,75.25,74.85,75.2,0
20081201|2008-07-14 13:00,14,75.025,75.275,74.775,74.775,0
20081201|2008-07-14 13:30,14,74.775,74.775,74.775,74.775,0
20081201|2008-07-14 14:00,14,74.75,74.75,74.75,74.75,0
20081201|2008-07-14 14:30,14,74.75,74.75,74.75,74.75,0
20081201|2008-07-14 15:30,14,74.6,74.6,74.6,74.6,0
20081201|2008-07-14 16:00,14,75.025,75.025,75.025,75.025,0
20081201|2008-07-14 17:00,15,74.5,74.5,74.5,74.5,0
20081201|2008-07-14 18:30,15,74.55,74.55,74.5,74.5,0
20081201|2008-07-14 19:00,15,74.5,74.5,74.5,74.5,0
20081201|2008-07-14 20:00,15,74.5,74.5,74.5,74.5,0
20081201|2008-07-14 20:30,15,74.7,74.7,74.7,74.7,0
20081201|2008-07-14 21:00,15,74.675,74.675,74.675,74.675,0
20081201|2008-07-14 22:30,15,74.65,74.65,74.65,74.65,0
20081201|2008-07-15 02:30,15,74.65,74.65,74.65,74.65,0
20081201|2008-07-15 07:00,15,74.6,74.7,74.575,74.7,0
20081201|2008-07-15 07:30,15,74.7,74.7,74.7,74.7,0
20081201|2008-07-15 08:00,15,74.75,74.75,74.75,74.75,0
20081201|2008-07-15 08:30,15,74.75,74.75,74.7,74.7,0
20081201|2008-07-15 09:00,15,75.075,75.25,75,75.05,0
20081201|2008-07-15 09:30,15,75.05,75.625,75,75.625,0
20081201|2008-07-15 10:00,15,75.6,75.625,75.25,75.3,0
20081201|2008-07-15 10:30,15,75.25,75.55,75.15,75.5,0
20081201|2008-07-15 11:00,15,75.575,75.6,75.45,75.475,0
20081201|2008-07-15 11:30,15,75.45,75.525,75.375,75.425,0
20081201|2008-07-15 12:00,15,75.425,75.65,75.4,75.65,0
20081201|2008-07-15 12:30,15,75.6,75.975,75.5,75.9,0
20081201|2008-07-15 13:00,15,75.75,75.75,75.6,75.6,0
20081201|2008-07-15 13:30,15,75.55,75.55,75.5,75.55,0
20081201|2008-07-15 14:00,15,75.6,75.7,75.6,75.7,0
20081201|2008-07-15 14:30,15,75.675,75.675,75.575,75.575,0
20081201|2008-07-15 15:00,15,75.8,75.8,75.8,75.8,0
20081201|2008-07-15 15:30,15,75.8,75.825,75.8,75.825,0
20081201|2008-07-15 16:00,15,75.7,75.7,75.7,75.7,0
20081201|2008-07-15 17:00,16,75.65,75.65,75.65,75.65,0
20081201|2008-07-15 17:30,16,75.55,75.55,75.55,75.55,0
20081201|2008-07-15 21:00,16,75.9,76,75.9,76,0
20081201|2008-07-15 21:30,16,76.05,76.25,76,76,0
20081201|2008-07-15 22:00,16,76.1,76.1,76.1,76.1,0
20081201|2008-07-16 03:00,16,75.7,75.7,75.675,75.7,0
20081201|2008-07-16 04:00,16,75.7,75.7,75.7,75.7,0
20081201|2008-07-16 07:00,16,76,76,76,76,0
20081201|2008-07-16 07:30,16,76,76,76,76,0
20081201|2008-07-16 08:00,16,76.1,76.1,76.025,76.025,0
20081201|2008-07-16 08:30,16,76.025,76.15,76,76,0
20081201|2008-07-16 09:00,16,76,76.25,75.425,75.65,0
20081201|2008-07-16 09:30,16,75.75,75.775,75.525,75.525,0
20081201|2008-07-16 10:00,16,75.45,75.6,75.225,75.45,0
20081201|2008-07-16 10:30,16,75.45,75.65,75.35,75.425,0
20081201|2008-07-16 11:00,16,75.425,75.575,75.375,75.575,0
20081201|2008-07-16 11:30,16,75.375,75.7,75.35,75.7,0
20081201|2008-07-16 12:00,16,75.675,76.375,75.675,76.35,0
20081201|2008-07-16 12:30,16,76.4,76.8,76.4,76.425,1
20081201|2008-07-16 13:00,16,76.575,76.9,76.55,76.7,0
20081201|2008-07-16 13:30,16,76.725,76.75,76.65,76.65,0
20081201|2008-07-16 14:00,16,76.75,76.75,76.75,76.75,0
20081201|2008-07-16 14:30,16,76.85,76.95,76.85,76.95,0
20081201|2008-07-16 15:00,16,76.65,76.65,76.65,76.65,0
20081201|2008-07-16 16:00,16,76.55,76.55,76.55,76.55,0
20081201|2008-07-16 17:00,17,76.65,76.65,76.6,76.6,0
20081201|2008-07-16 21:30,17,76.65,76.65,76.65,76.65,0
20081201|2008-07-16 22:30,17,76.65,76.65,76.65,76.65,0
20081201|2008-07-16 23:00,17,76.6,76.6,76.6,76.6,0
20081201|2008-07-17 01:30,17,76.9,76.9,76.9,76.9,0
20081201|2008-07-17 06:00,17,76.65,76.65,76.65,76.65,0
20081201|2008-07-17 06:30,17,76.55,76.55,76.55,76.55,0
20081201|2008-07-17 07:30,17,76.5,76.5,76.5,76.5,0
20081201|2008-07-17 08:00,17,76.6,76.7,76.6,76.65,0
20081201|2008-07-17 08:30,17,76.6,76.85,76.6,76.65,0
20081201|2008-07-17 09:00,17,76.85,76.85,75.95,76.225,0
20081201|2008-07-17 09:30,17,76.3,76.5,76.3,76.5,0
20081201|2008-07-17 10:00,17,76.5,76.725,76.4,76.425,0
20081201|2008-07-17 10:30,17,76.4,76.4,75.3,75.3,0
20081201|2008-07-17 11:00,17,75.25,75.5,74,74.55,0
20081201|2008-07-17 11:30,17,74.55,74.6,74.325,74.475,0
20081201|2008-07-17 12:00,17,74.525,74.65,74.5,74.625,0
20081201|2008-07-17 12:30,17,74.6,75.575,74.475,75.4,0
20081201|2008-07-17 13:00,17,75.575,75.575,74.875,75.25,0
20081201|2008-07-17 14:00,17,75.3,75.3,75.3,75.3,0
20081201|2008-07-17 14:30,17,75.2,75.2,75.2,75.2,0
20081201|2008-07-17 15:00,17,75.2,75.275,75.2,75.275,0
20081201|2008-07-17 15:30,17,75.3,75.35,75.3,75.35,0
20081201|2008-07-17 16:00,17,75.15,75.15,75.15,75.15,0
20081201|2008-07-17 17:00,18,75.45,75.65,75.4,75.5,0
20081201|2008-07-17 17:30,18,75.575,75.575,75.575,75.575,0
20081201|2008-07-17 19:30,18,75.5,75.5,75.5,75.5,0
20081201|2008-07-17 20:00,18,75.675,75.675,75.5,75.5,0
20081201|2008-07-17 20:30,18,75.5,75.5,75.5,75.5,0
20081201|2008-07-17 21:00,18,75.7,75.7,75.7,75.7,0
20081201|2008-07-18 00:00,18,75.475,75.475,75.475,75.475,0
20081201|2008-07-18 00:30,18,75.7,75.7,75.7,75.7,0
20081201|2008-07-18 01:30,18,75.4,75.4,75.4,75.4,0
20081201|2008-07-18 07:00,18,75.675,75.75,75.675,75.75,0
20081201|2008-07-18 07:30,18,75.75,75.75,75.525,75.525,0
20081201|2008-07-18 08:00,18,75.675,75.75,75.65,75.7,0
20081201|2008-07-18 08:30,18,75.775,75.8,75.625,75.7,0
20081201|2008-07-18 09:00,18,75.75,76,75.6,75.9,0
20081201|2008-07-18 09:30,18,75.9,76.525,75.875,76.1,0
20081201|2008-07-18 10:00,18,76.1,76.275,76.025,76.175,0
20081201|2008-07-18 10:30,18,76.25,76.425,76.25,76.4,0
20081201|2008-07-18 11:00,18,76.425,76.425,76.3,76.4,0
20081201|2008-07-18 11:30,18,76.425,76.525,76.35,76.4,0
20081201|2008-07-18 12:00,18,76.4,76.4,75.375,75.375,2
20081201|2008-07-18 12:30,18,75.45,75.5,74.725,74.875,0
20081201|2008-07-18 13:00,18,74.825,75.025,74.8,74.825,0
20081201|2008-07-18 16:00,18,74.825,74.825,74.825,74.825,0
20081201|2008-07-21 09:00,21,75,75.25,74.8,74.9,0
20081201|2008-07-21 09:30,21,74.7,74.75,74.2,74.25,0
20081201|2008-07-21 10:00,21,74.275,74.45,73.825,73.85,0
20081201|2008-07-21 10:30,21,73.825,74.2,73.825,74.2,0
20081201|2008-07-21 11:00,21,74.25,74.55,74.25,74.5,0
20081201|2008-07-21 11:30,21,74.55,74.9,74.525,74.65,0
20081201|2008-07-21 12:00,21,74.725,75.125,74.675,75.025,0
20081201|2008-07-21 12:30,21,75.05,75.3,74.7,75.075,0
20081201|2008-07-21 13:00,21,75.025,75.05,74.925,75,0
20081201|2008-07-21 13:30,21,75.025,75.075,75.025,75.075,0
20081201|2008-07-21 14:00,21,75,75.05,75,75.05,0
20081201|2008-07-21 14:30,21,75,75.15,75,75.15,0
20081201|2008-07-21 15:00,21,75.075,75.25,75.075,75.15,0
20081201|2008-07-21 15:30,21,75.275,75.275,75.275,75.275,0
20081201|2008-07-21 16:00,21,75.025,75.025,75.025,75.025,0
20081201|2008-07-21 23:00,22,75.3,75.3,75.3,75.3,0
20081201|2008-07-22 03:30,22,75.15,75.15,75.15,75.15,0
20081201|2008-07-22 04:00,22,75.15,75.15,75.15,75.15,0
20081201|2008-07-22 04:30,22,75.15,75.15,75.15,75.15,0
20081201|2008-07-22 05:00,22,75.15,75.15,75.15,75.15,0
20081201|2008-07-22 06:00,22,75.15,75.15,75.15,75.15,0
20081201|2008-07-22 06:30,22,75.1,75.1,75.1,75.1,0
20081201|2008-07-22 07:00,22,75.2,75.3,75.2,75.3,0
20081201|2008-07-22 07:30,22,75.3,75.3,75.1,75.1,0
20081201|2008-07-22 08:00,22,75.3,75.4,75.125,75.3,0
20081201|2008-07-22 08:30,22,75.4,75.45,75.275,75.4,0
20081201|2008-07-22 09:00,22,75.45,76.05,75.45,75.975,0
20081201|2008-07-22 09:30,22,75.975,76.15,75.6,75.825,0
20081201|2008-07-22 10:00,22,75.725,75.9,75.5,75.5,0
20081201|2008-07-22 10:30,22,75.4,75.875,75,75.775,0
20081201|2008-07-22 11:00,22,75.7,75.725,75.225,75.275,0
20081201|2008-07-22 11:30,22,75.25,75.6,75.25,75.525,0
20081201|2008-07-22 12:00,22,75.625,75.9,75.625,75.8,0
20081201|2008-07-22 12:30,22,75.825,76,75.7,75.95,0
20081201|2008-07-22 13:00,22,75.925,75.975,75.7,75.975,0
20081201|2008-07-22 13:30,22,75.9,75.9,75.9,75.9,0
20081201|2008-07-22 14:00,22,75.9,75.95,75.9,75.95,0
20081201|2008-07-22 14:30,22,75.825,75.95,75.825,75.95,0
20081201|2008-07-22 15:00,22,76,76,76,76,0
20081201|2008-07-22 16:00,22,75.7,75.7,75.7,75.7,0
20081201|2008-07-22 18:00,23,75.8,75.8,75.8,75.8,0
20081201|2008-07-22 19:00,23,75.7,75.7,75.525,75.575,0
20081201|2008-07-22 21:00,23,75.55,75.55,75.55,75.55,0
20081201|2008-07-23 00:00,23,75.5,75.5,75.5,75.5,0
20081201|2008-07-23 02:30,23,75.5,75.55,75.3,75.3,0
20081201|2008-07-23 03:00,23,75.35,75.35,75.35,75.35,0
20081201|2008-07-23 04:00,23,75.35,75.35,75.35,75.35,0
20081201|2008-07-23 05:30,23,75.225,75.225,75.1,75.2,0
20081201|2008-07-23 06:30,23,75.425,75.625,75.425,75.625,0
20081201|2008-07-23 07:00,23,75.325,75.4,75.3,75.3,0
20081201|2008-07-23 07:30,23,75.6,75.6,75.6,75.6,0
20081201|2008-07-23 08:00,23,75.475,75.5,75.4,75.5,0
20081201|2008-07-23 08:30,23,75.5,75.575,75.375,75.425,0
20081201|2008-07-23 09:00,23,75.325,75.5,74.975,75,0
20081201|2008-07-23 09:30,23,74.925,75.075,74.25,74.575,0
20081201|2008-07-23 10:00,23,74.55,74.9,74.4,74.9,0
20081201|2008-07-23 10:30,23,74.95,75.1,74.8,75.1,0
20081201|2008-07-23 11:00,23,75,75.35,75,75.2,0
20081201|2008-07-23 11:30,23,75.2,75.2,75.05,75.075,0
20081201|2008-07-23 12:00,23,75.1,75.1,74.85,74.95,0
20081201|2008-07-23 12:30,23,74.95,75.325,74.8,75.2,0
20081201|2008-07-23 13:00,23,75.3,75.3,74.725,74.875,0
20081201|2008-07-23 13:30,23,74.85,74.95,74.85,74.95,0
20081201|2008-07-23 14:00,23,75.025,75.05,75.025,75.05,0
20081201|2008-07-23 15:00,23,75.05,75.3,75.05,75.225,0
20081201|2008-07-23 15:30,23,75.2,75.3,75.15,75.3,0
20081201|2008-07-23 16:00,23,75,75,75,75,0
20081201|2008-07-23 23:00,24,75.3,75.3,75.3,75.3,0
20081201|2008-07-24 00:00,24,75.3,75.3,75.3,75.3,0
20081201|2008-07-24 00:30,24,75.35,75.35,75.35,75.35,0
20081201|2008-07-24 06:00,24,75.375,75.375,75.375,75.375,0
20081201|2008-07-24 06:30,24,75.375,75.375,75.375,75.375,0
20081201|2008-07-24 07:00,24,75.4,75.4,75.4,75.4,0
20081201|2008-07-24 07:30,24,75.4,75.45,75.35,75.45,0
20081201|2008-07-24 08:00,24,75.425,75.6,75.425,75.6,0
20081201|2008-07-24 08:30,24,75.6,75.7,75.5,75.7,0
20081201|2008-07-24 09:00,24,75.7,75.875,75.4,75.525,0
20081201|2008-07-24 09:30,24,75.475,75.775,75.4,75.5,0
20081201|2008-07-24 10:00,24,75.275,75.35,75.15,75.3,0
20081201|2008-07-24 10:30,24,75.35,75.525,75.175,75.175,0
20081201|2008-07-24 11:00,24,75.3,75.5,75.25,75.3,0
20081201|2008-07-24 11:30,24,75.225,75.3,74.875,75.05,0
20081201|2008-07-24 12:00,24,75.05,75.25,75.05,75.2,0
20081201|2008-07-24 12:30,24,75.175,75.575,75.175,75.5,1
20081201|2008-07-24 13:00,24,75.55,75.65,75.5,75.55,0
20081201|2008-07-24 13:30,24,75.55,75.55,75.55,75.55,0
20081201|2008-07-24 14:00,24,75.5,75.6,75.5,75.5,0
20081201|2008-07-24 14:30,24,75.575,75.575,75.575,75.575,0
20081201|2008-07-24 15:00,24,75.5,75.5,75.5,75.5,0
20081201|2008-07-24 15:30,24,75.5,75.5,75.35,75.35,0
20081201|2008-07-24 16:00,24,75.35,75.35,75.35,75.35,0
20081201|2008-07-24 17:00,25,75.35,75.35,75.35,75.35,0
20081201|2008-07-24 17:30,25,75.65,75.65,75.65,75.65,0
20081201|2008-07-24 18:00,25,75.6,75.6,75.45,75.45,0
20081201|2008-07-24 20:00,25,75.45,75.5,75.45,75.5,0
20081201|2008-07-24 21:00,25,75.35,75.35,75.35,75.35,0
20081201|2008-07-25 06:30,25,75.6,75.6,75.45,75.45,0
20081201|2008-07-25 07:00,25,75.6,75.6,75.6,75.6,0
20081201|2008-07-25 07:30,25,75.55,75.55,75.55,75.55,0
20081201|2008-07-25 08:00,25,75.65,75.65,75.55,75.55,0
20081201|2008-07-25 08:30,25,75.6,75.75,75.6,75.6,0
20081201|2008-07-25 09:00,25,75.6,75.7,75,75.175,0
20081201|2008-07-25 09:30,25,75.15,75.325,75.1,75.2,0
20081201|2008-07-25 10:00,25,75.25,75.5,75.25,75.3,0
20081201|2008-07-25 10:30,25,75.3,75.5,75.3,75.5,0
20081201|2008-07-25 11:00,25,75.475,75.5,75.075,75.1,0
20081201|2008-07-25 11:30,25,75.1,75.125,74.825,75,0
20081201|2008-07-25 12:00,25,75.1,75.1,75.025,75.025,0
20081201|2008-07-25 12:30,25,75.05,75.4,75.025,75.4,0
20081201|2008-07-25 13:00,25,75.3,75.6,75.225,75.375,0
20081201|2008-07-25 16:00,25,75.2,75.2,75.2,75.2,0
20081201|2008-07-28 09:00,28,75.425,75.55,75.2,75.375,0
20081201|2008-07-28 09:30,28,75.375,75.4,75.15,75.375,0
20081201|2008-07-28 10:00,28,75.25,75.5,75.2,75.45,0
20081201|2008-07-28 10:30,28,75.45,75.45,75.175,75.175,0
20081201|2008-07-28 11:00,28,75.175,75.375,75.175,75.375,0
20081201|2008-07-28 11:30,28,75.425,75.55,75.425,75.45,0
20081201|2008-07-28 12:00,28,75.5,75.5,75.25,75.275,0
20081201|2008-07-28 12:30,28,75.15,75.15,74.725,74.9,0
20081201|2008-07-28 13:00,28,74.85,74.85,74.7,74.775,0
20081201|2008-07-28 13:30,28,74.8,74.9,74.8,74.9,0
20081201|2008-07-28 15:00,28,74.875,74.925,74.875,74.925,0
20081201|2008-07-28 16:00,28,74.55,74.55,74.55,74.55,0
20081201|2008-07-28 17:00,29,74.8,74.8,74.8,74.8,0
20081201|2008-07-28 18:00,29,74.975,74.975,74.975,74.975,0
20081201|2008-07-28 18:30,29,75,75,75,75,0
20081201|2008-07-28 19:00,29,74.8,74.8,74.8,74.8,0
20081201|2008-07-28 19:30,29,74.975,74.975,74.975,74.975,0
20081201|2008-07-28 20:00,29,75,75,75,75,0
20081201|2008-07-28 21:00,29,75.1,75.1,75.1,75.1,0
20081201|2008-07-28 22:00,29,74.925,74.925,74.925,74.925,0
20081201|2008-07-29 00:30,29,74.925,74.925,74.925,74.925,0
20081201|2008-07-29 01:00,29,75,75.05,75,75.05,0
20081201|2008-07-29 05:00,29,74.825,74.825,74.825,74.825,0
20081201|2008-07-29 07:30,29,74.85,74.85,74.8,74.8,0
20081201|2008-07-29 08:00,29,74.8,74.8,74.8,74.8,0
20081201|2008-07-29 08:30,29,74.85,74.9,74.8,74.8,0
20081201|2008-07-29 09:00,29,74.425,74.45,73.625,73.625,1
20081201|2008-07-29 09:30,29,73.55,73.55,73,73.025,1
20081201|2008-07-29 10:00,29,73.15,73.35,73.1,73.35,0
20081201|2008-07-29 10:30,29,73.45,73.45,73.25,73.45,0
20081201|2008-07-29 11:00,29,73.45,73.6,73.35,73.55,0
20081201|2008-07-29 11:30,29,73.425,73.425,73.225,73.4,0
20081201|2008-07-29 12:00,29,73.375,73.85,73.375,73.85,0
20081201|2008-07-29 12:30,29,73.9,74.05,73.8,73.925,0
20081201|2008-07-29 13:00,29,73.925,73.95,73.75,73.85,0
20081201|2008-07-29 13:30,29,73.8,73.8,73.8,73.8,0
20081201|2008-07-29 14:00,29,73.9,73.9,73.9,73.9,0
20081201|2008-07-29 15:00,29,73.9,73.95,73.9,73.95,0
20081201|2008-07-29 15:30,29,73.8,73.8,73.8,73.8,0
20081201|2008-07-29 16:00,29,73.8,73.8,73.8,73.8,0
20081201|2008-07-29 20:30,30,73.575,73.8,73.575,73.8,0
20081201|2008-07-30 02:30,30,73.775,73.775,73.775,73.775,0
20081201|2008-07-30 03:30,30,73.8,73.8,73.8,73.8,0
20081201|2008-07-30 06:00,30,73.875,73.875,73.875,73.875,0
20081201|2008-07-30 07:00,30,73.725,73.725,73.6,73.6,0
20081201|2008-07-30 07:30,30,73.45,73.45,73.3,73.3,0
20081201|2008-07-30 08:00,30,73.45,73.5,73.3,73.3,0
20081201|2008-07-30 08:30,30,73.35,73.575,73.35,73.575,0
20081201|2008-07-30 09:00,30,73.7,74.05,73.5,74.05,0
20081201|2008-07-30 09:30,30,74.05,74.1,73.975,74.1,0
20081201|2008-07-30 10:00,30,74.05,74.15,73.975,74.1,0
20081201|2008-07-30 10:30,30,74.1,74.2,74.1,74.2,0
20081201|2008-07-30 11:00,30,74.2,74.375,74.125,74.275,0
20081201|2008-07-30 11:30,30,74.25,74.6,74.225,74.525,0
20081201|2008-07-30 12:00,30,74.6,74.675,74.55,74.575,0
20081201|2008-07-30 12:30,30,74.7,74.75,74.25,74.4,0
20081201|2008-07-30 13:00,30,74.375,74.7,74.3,74.7,0
20081201|2008-07-30 13:30,30,74.675,74.675,74.675,74.675,0
20081201|2008-07-30 14:00,30,74.5,74.6,74.5,74.6,0
20081201|2008-07-30 14:30,30,74.675,74.675,74.675,74.675,0
20081201|2008-07-30 15:00,30,74.65,74.7,74.55,74.6,0
20081201|2008-07-30 16:00,30,74.425,74.425,74.425,74.425,0
20081201|2008-07-30 19:00,31,74.7,74.7,74.7,74.7,0
20081201|2008-07-30 20:00,31,74.7,74.7,74.7,74.7,0
20081201|2008-07-30 23:00,31,74.75,74.75,74.75,74.75,0
20081201|2008-07-31 03:00,31,74.6,74.6,74.6,74.6,0
20081201|2008-07-31 05:00,31,74.625,74.65,74.625,74.65,0
20081201|2008-07-31 06:00,31,74.725,74.9,74.725,74.9,0
20081201|2008-07-31 07:30,31,74.725,74.725,74.65,74.65,0
20081201|2008-07-31 08:00,31,74.825,74.9,74.825,74.9,0
20081201|2008-07-31 08:30,31,74.8,74.95,74.8,74.875,0
20081201|2008-07-31 09:00,31,74.85,76,74.8,75.5,0
20081201|2008-07-31 09:30,31,75.575,75.575,75.3,75.4,0
20081201|2008-07-31 10:00,31,75.45,75.55,75.45,75.5,0
20081201|2008-07-31 10:30,31,75.5,75.625,75.45,75.6,0
20081201|2008-07-31 11:00,31,75.6,76.175,75.6,76.15,0
20081201|2008-07-31 11:30,31,76.2,76.525,76.1,76.1,1
20081201|2008-07-31 12:00,31,76.175,76.25,75.825,76,0
20081201|2008-07-31 12:30,31,76.05,76.175,75.7,75.85,0
20081201|2008-07-31 13:00,31,76.075,76.075,75.85,75.95,0
20081201|2008-07-31 13:30,31,75.95,76.1,75.825,76,0
20081201|2008-07-31 14:00,31,76.05,76.05,76,76,0
20081201|2008-07-31 14:30,31,76.1,76.125,76.1,76.125,0
20081201|2008-07-31 15:00,31,76.05,76.575,76.05,76.575,0
20081201|2008-07-31 15:30,31,76.525,76.575,76.375,76.5,0
20081201|2008-07-31 16:00,31,75.9,75.9,75.9,75.9,0
20081201|2008-07-31 17:00,1,76.5,76.5,76.5,76.5,0
20081201|2008-07-31 17:30,1,76.575,76.575,76.5,76.5,0
20081201|2008-07-31 18:00,1,76.5,76.5,76.4,76.4,0
20081201|2008-07-31 18:30,1,76.4,76.4,76.4,76.4,0
20081201|2008-07-31 19:00,1,76.375,76.6,76.375,76.6,0
20081201|2008-07-31 21:00,1,76.6,76.6,76.575,76.575,0
20081201|2008-07-31 23:00,1,76.55,76.55,76.55,76.55,0
20081201|2008-07-31 23:30,1,76.55,76.55,76.55,76.55,0
20081201|2008-08-01 02:00,1,76.55,76.55,76.55,76.55,0
20081201|2008-08-01 03:00,1,76.55,76.55,76.55,76.55,0
20081201|2008-08-01 04:00,1,76.55,76.55,76.55,76.55,0
20081201|2008-08-01 05:00,1,76.55,76.55,76.55,76.55,0
20081201|2008-08-01 05:30,1,76.55,76.575,76.55,76.575,0
20081201|2008-08-01 06:00,1,76.4,76.4,76.4,76.4,0
20081201|2008-08-01 06:30,1,76.55,76.55,76.55,76.55,0
20081201|2008-08-01 07:00,1,76.55,76.6,76.55,76.6,0
20081201|2008-08-01 08:00,1,76.55,76.7,76.5,76.55,0
20081201|2008-08-01 08:30,1,76.55,76.9,76.525,76.775,0
20081201|2008-08-01 09:00,1,76.8,77.1,76.425,76.775,1
20081201|2008-08-01 09:30,1,76.8,77,76.7,76.7,0
20081201|2008-08-01 10:00,1,76.7,76.825,76.45,76.6,0
20081201|2008-08-01 10:30,1,76.6,76.6,76.075,76.3,0
20081201|2008-08-01 11:00,1,76.3,76.325,74.5,75.15,0
20081201|2008-08-01 11:30,1,75.325,75.825,75.325,75.75,0
20081201|2008-08-01 12:00,1,75.8,75.85,75.55,75.75,0
20081201|2008-08-01 12:30,1,75.75,76.25,75.725,75.95,0
20081201|2008-08-01 13:00,1,75.95,76,75.7,75.8,0
20081201|2008-08-01 16:00,1,75.85,75.85,75.85,75.85,0
20081201|2008-08-04 09:00,4,76.2,76.5,75.85,76.125,0
20081201|2008-08-04 09:30,4,76.05,76.3,75.325,75.6,0
20081201|2008-08-04 10:00,4,75.6,75.6,75.1,75.425,0
20081201|2008-08-04 10:30,4,75.5,75.575,74.825,74.85,0
20081201|2008-08-04 11:00,4,74.925,75.4,74.825,75.075,0
20081201|2008-08-04 11:30,4,75.05,75.45,74.85,75.15,0
20081201|2008-08-04 12:00,4,74.975,75.45,74.975,75.15,0
20081201|2008-08-04 12:30,4,75.225,75.575,75,75.4,0
20081201|2008-08-04 13:00,4,75.575,75.8,75.425,75.8,0
20081201|2008-08-04 13:30,4,75.75,75.825,75.75,75.825,0
20081201|2008-08-04 14:30,4,75.5,75.65,75.5,75.65,0
20081201|2008-08-04 15:00,4,75.65,75.65,75.65,75.65,0
20081201|2008-08-04 15:30,4,75.65,75.65,75.45,75.45,0
20081201|2008-08-04 16:00,4,75.8,75.8,75.8,75.8,0
20081201|2008-08-04 17:00,5,75.5,75.5,75.325,75.325,0
20081201|2008-08-04 17:30,5,75.5,75.5,75.5,75.5,0
20081201|2008-08-04 18:00,5,75.525,75.725,75.5,75.725,0
20081201|2008-08-04 18:30,5,75.6,75.6,75.6,75.6,0
20081201|2008-08-04 21:30,5,75.35,75.35,75.35,75.35,0
20081201|2008-08-05 03:30,5,75.45,75.45,75.45,75.45,0
20081201|2008-08-05 05:00,5,75.625,75.75,75.625,75.75,0
20081201|2008-08-05 05:30,5,75.75,75.75,75.75,75.75,0
20081201|2008-08-05 06:00,5,75.775,75.775,75.775,75.775,0
20081201|2008-08-05 06:30,5,75.75,75.75,75.55,75.55,0
20081201|2008-08-05 07:30,5,75.625,75.75,75.625,75.75,0
20081201|2008-08-05 08:00,5,75.7,75.9,75.7,75.9,0
20081201|2008-08-05 08:30,5,75.55,76,75.475,75.55,0
20081201|2008-08-05 09:00,5,75.5,75.55,75.1,75.125,0
20081201|2008-08-05 09:30,5,75.15,75.45,75.05,75.3,0
20081201|2008-08-05 10:00,5,75.325,75.775,75.325,75.475,0
20081201|2008-08-05 10:30,5,75.525,75.55,75.225,75.225,0
20081201|2008-08-05 11:00,5,75.4,75.7,75.4,75.6,0
20081201|2008-08-05 11:30,5,75.55,75.65,75.425,75.625,0
20081201|2008-08-05 12:00,5,75.5,75.65,75.45,75.45,2
20081201|2008-08-05 12:30,5,75.4,75.45,74.1,74.125,1
20081201|2008-08-05 13:00,5,74.15,74.475,74.125,74.475,1
20081201|2008-08-05 13:30,5,74.35,74.35,74.35,74.35,0
20081201|2008-08-05 14:00,5,74.35,74.475,74.35,74.475,0
20081201|2008-08-05 14:30,5,74.425,74.425,74.425,74.425,0
20081201|2008-08-05 15:00,5,74.4,74.55,74.4,74.55,0
20081201|2008-08-05 15:30,5,74.575,74.625,74.475,74.625,0
20081201|2008-08-05 16:00,5,74.15,74.15,74.15,74.15,0
20081201|2008-08-05 17:00,6,74.7,74.7,74.675,74.7,0
20081201|2008-08-05 17:30,6,74.75,74.75,74.75,74.75,0
20081201|2008-08-05 18:00,6,74.75,74.75,74.75,74.75,0
20081201|2008-08-05 20:30,6,74.75,74.75,74.75,74.75,0
20081201|2008-08-05 21:00,6,74.75,74.75,74.75,74.75,0
20081201|2008-08-05 21:30,6,74.75,74.85,74.75,74.85,0
20081201|2008-08-06 05:00,6,74.75,74.75,74.7,74.7,0
20081201|2008-08-06 05:30,6,74.65,74.65,74.6,74.6,0
20081201|2008-08-06 06:30,6,74.6,74.625,74.6,74.625,0
20081201|2008-08-06 07:00,6,74.6,74.65,74.55,74.65,0
20081201|2008-08-06 07:30,6,74.625,74.625,74.55,74.575,0
20081201|2008-08-06 08:00,6,74.575,74.725,74.5,74.725,0
20081201|2008-08-06 08:30,6,74.725,74.8,74.6,74.6,0
20081201|2008-08-06 09:00,6,74.6,74.7,74.325,74.475,0
20081201|2008-08-06 09:30,6,74.4,75.1,74.05,75.1,0
20081201|2008-08-06 10:00,6,75.075,75.075,74.475,74.7,2
20081201|2008-08-06 10:30,6,74.75,75.1,74.45,74.55,0
20081201|2008-08-06 11:00,6,74.55,75,74.5,74.9,0
20081201|2008-08-06 11:30,6,74.9,75.05,74.5,74.5,0
20081201|2008-08-06 12:00,6,74.5,74.8,74.45,74.5,0
20081201|2008-08-06 12:30,6,74.5,74.95,74.475,74.475,0
20081201|2008-08-06 13:00,6,74.5,74.8,74.325,74.35,0
20081201|2008-08-06 13:30,6,74.4,74.5,74.4,74.5,0
20081201|2008-08-06 14:00,6,74.475,74.5,74.475,74.5,0
20081201|2008-08-06 14:30,6,74.35,74.7,74.225,74.475,0
20081201|2008-08-06 15:00,6,74.2,74.2,74.2,74.2,0
20081201|2008-08-06 15:30,6,74.225,74.575,74.2,74.575,0
20081201|2008-08-06 16:00,6,74.35,74.35,74.35,74.35,0
20081201|2008-08-06 17:00,7,74.7,74.7,74.7,74.7,0
20081201|2008-08-06 17:30,7,74.55,74.55,74.1,74.1,0
20081201|2008-08-06 18:00,7,74.2,74.25,74.2,74.25,0
20081201|2008-08-06 18:30,7,74.7,74.7,74.7,74.7,0
20081201|2008-08-06 19:00,7,74.7,74.7,74.7,74.7,0
20081201|2008-08-06 20:00,7,74.35,74.35,74.35,74.35,0
20081201|2008-08-06 20:30,7,74.5,74.5,74.5,74.5,0
20081201|2008-08-06 21:30,7,74.7,74.7,74.7,74.7,0
20081201|2008-08-07 01:30,7,74.625,74.625,74.625,74.625,0
20081201|2008-08-07 05:30,7,74.675,74.675,74.675,74.675,0
20081201|2008-08-07 06:00,7,74.675,74.675,74.375,74.375,0
20081201|2008-08-07 06:30,7,74.675,74.7,74.675,74.7,0
20081201|2008-08-07 07:00,7,74.4,74.4,74.4,74.4,0
20081201|2008-08-07 07:30,7,74.35,74.4,74.35,74.375,0
20081201|2008-08-07 08:00,7,74.45,74.45,74.35,74.35,0
20081201|2008-08-07 08:30,7,74.25,74.65,74.25,74.65,0
20081201|2008-08-07 09:00,7,74.7,75,74.5,74.95,1
20081201|2008-08-07 09:30,7,74.875,75,74.65,74.9,0
20081201|2008-08-07 10:00,7,74.95,74.95,74.7,74.8,0
20081201|2008-08-07 10:30,7,74.85,74.95,74.8,74.95,0
20081201|2008-08-07 11:00,7,74.9,75.05,74.85,74.9,0
20081201|2008-08-07 11:30,7,74.9,75.65,74.9,75.65,0
20081201|2008-08-07 12:00,7,75.5,75.575,75.35,75.5,0
20081201|2008-08-07 12:30,7,75.5,75.9,75.45,75.525,0
20081201|2008-08-07 13:00,7,75.55,75.55,75.3,75.475,0
20081201|2008-08-07 13:30,7,75.55,75.55,75.55,75.55,0
20081201|2008-08-07 14:00,7,75.55,75.6,75.55,75.55,0
20081201|2008-08-07 14:30,7,75.7,75.7,75.7,75.7,0
20081201|2008-08-07 15:00,7,75.7,76,75.6,76,0
20081201|2008-08-07 15:30,7,75.9,76.05,75.9,76.05,0
20081201|2008-08-07 16:00,7,75.45,75.45,75.45,75.45,0
20081201|2008-08-07 17:00,8,76.05,76.3,76.05,76.3,0
20081201|2008-08-07 17:30,8,76.2,76.2,76.2,76.2,0
20081201|2008-08-07 18:00,8,76.25,76.25,76.2,76.2,0
20081201|2008-08-07 18:30,8,76.25,76.25,76.25,76.25,0
20081201|2008-08-07 19:30,8,76.25,76.25,76.25,76.25,0
20081201|2008-08-07 20:30,8,76.25,76.25,76.25,76.25,0
20081201|2008-08-07 21:30,8,76.4,76.4,76.4,76.4,0
20081201|2008-08-07 22:00,8,76.325,76.325,76.325,76.325,0
20081201|2008-08-07 22:30,8,76.375,76.4,76.375,76.4,0
20081201|2008-08-08 01:00,8,76.325,76.325,76.325,76.325,0
20081201|2008-08-08 02:00,8,76.325,76.325,76.25,76.25,0
20081201|2008-08-08 04:00,8,76.35,76.35,76.35,76.35,0
20081201|2008-08-08 05:00,8,76.25,76.25,76.25,76.25,0
20081201|2008-08-08 05:30,8,76.25,76.3,76.25,76.25,0
20081201|2008-08-08 06:00,8,76.225,76.225,76.225,76.225,0
20081201|2008-08-08 07:00,8,76.25,76.25,76.225,76.225,0
20081201|2008-08-08 07:30,8,76.225,76.25,76.2,76.2,0
20081201|2008-08-08 08:00,8,76.25,76.3,76.2,76.2,0
20081201|2008-08-08 08:30,8,76.3,76.3,76.15,76.15,0
20081201|2008-08-08 09:00,8,76.2,76.5,75.5,76,0
20081201|2008-08-08 09:30,8,76,76.45,75.95,76.15,0
20081201|2008-08-08 10:00,8,76.125,76.45,75.925,76.15,0
20081201|2008-08-08 10:30,8,76.15,76.25,76,76.05,0
20081201|2008-08-08 11:00,8,76.1,76.35,76.05,76.35,0
20081201|2008-08-08 11:30,8,76.35,76.45,76.2,76.4,0
20081201|2008-08-08 12:00,8,76.35,76.4,76.2,76.25,0
20081201|2008-08-08 12:30,8,76.2,76.6,76.2,76.3,0
20081201|2008-08-08 13:00,8,76.3,76.6,76.3,76.6,0
20081201|2008-08-08 13:30,8,76.6,76.6,76.6,76.6,0
20081201|2008-08-08 16:00,8,76.475,76.475,76.475,76.475,0
20081201|2008-08-11 09:00,11,76.4,76.6,76.3,76.575,0
20081201|2008-08-11 09:30,11,76.55,76.55,76.475,76.5,0
20081201|2008-08-11 10:00,11,76.5,76.55,76.35,76.45,0
20081201|2008-08-11 10:30,11,76.425,76.55,76.4,76.4,0
20081201|2008-08-11 11:00,11,76.35,76.475,76.225,76.35,0
20081201|2008-08-11 11:30,11,76.25,76.3,76.225,76.3,0
20081201|2008-08-11 12:00,11,76.3,76.4,76.25,76.275,0
20081201|2008-08-11 12:30,11,76.3,76.6,76.175,76.55,0
20081201|2008-08-11 13:00,11,76.525,76.625,76.45,76.55,0
20081201|2008-08-11 13:30,11,76.6,76.65,76.6,76.6,0
20081201|2008-08-11 14:00,11,76.6,76.6,76.6,76.6,0
20081201|2008-08-11 14:30,11,76.65,76.7,76.6,76.6,0
20081201|2008-08-11 15:00,11,76.55,76.625,76.525,76.625,0
20081201|2008-08-11 16:00,11,76.75,76.75,76.75,76.75,0
20081201|2008-08-11 17:00,12,76.5,76.5,76.5,76.5,0
20081201|2008-08-11 18:00,12,76.725,76.725,76.725,76.725,0
20081201|2008-08-11 19:30,12,76.6,76.625,76.6,76.625,0
20081201|2008-08-11 20:30,12,76.475,76.725,76.475,76.725,0
20081201|2008-08-11 21:00,12,76.7,76.7,76.7,76.7,0
20081201|2008-08-11 21:30,12,76.7,76.7,76.65,76.7,0
20081201|2008-08-11 22:00,12,76.6,76.75,76.6,76.75,0
20081201|2008-08-11 22:30,12,76.75,76.75,76.75,76.75,0
20081201|2008-08-12 01:00,12,76.7,76.7,76.7,76.7,0
20081201|2008-08-12 02:00,12,76.75,76.75,76.75,76.75,0
20081201|2008-08-12 03:00,12,76.75,76.75,76.75,76.75,0
20081201|2008-08-12 06:00,12,76.65,76.75,76.6,76.6,0
20081201|2008-08-12 06:30,12,76.6,76.6,76.6,76.6,0
20081201|2008-08-12 07:00,12,76.575,76.65,76.575,76.65,0
20081201|2008-08-12 07:30,12,76.65,76.65,76.575,76.575,0
20081201|2008-08-12 08:00,12,76.625,76.625,76.4,76.4,0
20081201|2008-08-12 08:30,12,76.325,76.35,75.95,75.95,0
20081201|2008-08-12 09:00,12,76.2,76.3,76,76.15,0
20081201|2008-08-12 09:30,12,76.15,76.3,75.625,75.8,0
20081201|2008-08-12 10:00,12,75.85,75.9,74.8,75.575,0
20081201|2008-08-12 10:30,12,75.725,75.75,75.2,75.35,0
20081201|2008-08-12 11:00,12,75.3,75.65,75.3,75.65,0
20081201|2008-08-12 11:30,12,75.65,75.65,74.8,74.8,0
20081201|2008-08-12 12:00,12,75.1,75.25,74.8,75.2,0
20081201|2008-08-12 12:30,12,75.2,75.55,75.1,75.4,0
20081201|2008-08-12 13:00,12,75.425,75.5,75.325,75.5,0
20081201|2008-08-12 13:30,12,75.35,75.4,75.325,75.4,0
20081201|2008-08-12 14:00,12,75.45,75.6,75.45,75.6,0
20081201|2008-08-12 14:30,12,75.375,75.375,75.3,75.3,0
20081201|2008-08-12 15:00,12,75.55,75.55,75.55,75.55,0
20081201|2008-08-12 15:30,12,75.6,75.6,75.6,75.6,0
20081201|2008-08-12 16:00,12,75.325,75.325,75.325,75.325,0
20081201|2008-08-12 17:00,13,75.7,75.85,75.7,75.75,0
20081201|2008-08-12 17:30,13,75.7,75.7,75.7,75.7,0
20081201|2008-08-12 18:00,13,75.7,75.7,75.7,75.7,0
20081201|2008-08-12 19:00,13,75.775,75.775,75.775,75.775,0
20081201|2008-08-12 20:00,13,75.725,75.725,75.725,75.725,0
20081201|2008-08-12 20:30,13,75.7,75.7,75.7,75.7,0
20081201|2008-08-12 21:00,13,75.65,75.65,75.65,75.65,0
20081201|2008-08-12 23:00,13,75.6,75.6,75.6,75.6,0
20081201|2008-08-13 03:30,13,75.65,75.65,75.65,75.65,0
20081201|2008-08-13 05:00,13,75.65,75.65,75.65,75.65,0
20081201|2008-08-13 05:30,13,75.65,75.7,75.65,75.7,0
20081201|2008-08-13 06:00,13,75.7,75.7,75.7,75.7,0
20081201|2008-08-13 06:30,13,75.8,75.8,75.8,75.8,0
20081201|2008-08-13 07:00,13,75.65,75.65,75.6,75.6,0
20081201|2008-08-13 07:30,13,75.65,75.65,75.6,75.6,0
20081201|2008-08-13 08:00,13,75.65,75.65,75.65,75.65,0
20081201|2008-08-13 08:30,13,75.525,75.65,75.5,75.65,0
20081201|2008-08-13 09:00,13,75.7,75.75,75.3,75.5,0
20081201|2008-08-13 09:30,13,75.5,75.675,75.4,75.55,0
20081201|2008-08-13 10:00,13,75.525,75.55,75.225,75.35,0
20081201|2008-08-13 10:30,13,75.425,75.425,75.2,75.425,0
20081201|2008-08-13 11:00,13,75.3,75.45,75.05,75.4,0
20081201|2008-08-13 11:30,13,75.45,75.55,75.4,75.55,0
20081201|2008-08-13 12:00,13,75.525,76,75.45,75.9,0
20081201|2008-08-13 12:30,13,75.9,76.2,75.75,76.05,0
20081201|2008-08-13 13:00,13,76.15,76.25,76.1,76.2,0
20081201|2008-08-13 13:30,13,76.2,76.25,76.15,76.25,0
20081201|2008-08-13 14:00,13,76.2,76.2,76.2,76.2,0
20081201|2008-08-13 15:00,13,76.2,76.2,75.95,76.2,0
20081201|2008-08-13 15:30,13,76.15,76.15,76.05,76.05,0
20081201|2008-08-13 16:00,13,76.125,76.125,76.125,76.125,0
20081201|2008-08-13 18:00,14,76,76,75.95,75.95,0
20081201|2008-08-13 18:30,14,75.95,75.95,75.725,75.725,0
20081201|2008-08-13 21:00,14,75.9,75.9,75.9,75.9,0
20081201|2008-08-13 21:30,14,75.875,75.875,75.875,75.875,0
20081201|2008-08-14 00:00,14,75.825,75.85,75.825,75.825,0
20081201|2008-08-14 00:30,14,75.825,75.825,75.825,75.825,0
20081201|2008-08-14 02:00,14,75.8,75.8,75.8,75.8,0
20081201|2008-08-14 06:00,14,75.975,75.975,75.975,75.975,0
20081201|2008-08-14 07:00,14,75.85,75.85,75.85,75.85,0
20081201|2008-08-14 08:00,14,76.05,76.05,76,76,0
20081201|2008-08-14 08:30,14,76.1,76.15,76,76.15,0
20081201|2008-08-14 09:00,14,76.025,76.6,75.85,75.85,0
20081201|2008-08-14 09:30,14,75.9,76.05,75.825,75.95,0
20081201|2008-08-14 10:00,14,75.875,76.075,75.8,76.075,0
20081201|2008-08-14 10:30,14,75.95,76.25,75.875,76.15,0
20081201|2008-08-14 11:00,14,76.15,76.575,76.125,76.35,0
20081201|2008-08-14 11:30,14,76.425,76.45,76.35,76.35,0
20081201|2008-08-14 12:00,14,76.475,76.475,76.15,76.25,0
20081201|2008-08-14 12:30,14,76.225,76.325,76,76.025,0
20081201|2008-08-14 13:00,14,76.075,76.35,76.075,76.15,0
20081201|2008-08-14 14:00,14,76.15,76.175,76.1,76.1,0
20081201|2008-08-14 14:30,14,76.25,76.25,76.25,76.25,0
20081201|2008-08-14 15:00,14,76.25,76.3,76.25,76.275,0
20081201|2008-08-14 15:30,14,76.35,76.35,76.35,76.35,0
20081201|2008-08-14 16:00,14,76.175,76.175,76.175,76.175,0
20081201|2008-08-14 17:00,15,76.4,76.4,76.4,76.4,0
20081201|2008-08-15 07:30,15,75.95,76.05,75.95,76.05,0
20081201|2008-08-15 08:00,15,76.05,76.075,76.05,76.05,0
20081201|2008-08-15 08:30,15,76.1,76.2,75.95,75.95,0
20081201|2008-08-15 09:00,15,75.9,76.125,75.6,75.6,3
20081201|2008-08-15 09:30,15,75.65,75.65,75.1,75.25,0
20081201|2008-08-15 10:00,15,75.25,75.4,74.75,74.9,0
20081201|2008-08-15 10:30,15,74.95,75.2,74.65,75,0
20081201|2008-08-15 11:00,15,75,75.225,75,75,0
20081201|2008-08-15 11:30,15,74.95,75.15,74.95,75.15,0
20081201|2008-08-15 12:00,15,75.15,75.2,74.725,74.725,0
20081201|2008-08-15 12:30,15,74.75,74.925,74.575,74.75,0
20081201|2008-08-15 13:00,15,74.8,74.9,74.675,74.7,0
20081201|2008-08-15 16:00,15,74.85,74.85,74.85,74.85,0
20081201|2008-08-18 09:00,18,74.75,75.3,74.75,75.2,0
20081201|2008-08-18 09:30,18,75.175,75.425,75.175,75.3,0
20081201|2008-08-18 10:00,18,75.35,75.525,75.175,75.2,0
20081201|2008-08-18 10:30,18,75.225,75.4,75.1,75.15,0
20081201|2008-08-18 11:00,18,75.175,75.3,74.925,75.125,0
20081201|2008-08-18 11:30,18,75.175,75.25,75.175,75.2,0
20081201|2008-08-18 12:00,18,75.25,75.25,75.175,75.225,0
20081201|2008-08-18 12:30,18,75.2,75.25,74.8,74.9,0
20081201|2008-08-18 13:00,18,74.95,75.175,74.95,75.175,0
20081201|2008-08-18 13:30,18,75.175,75.175,75.175,75.175,0
20081201|2008-08-18 14:30,18,75.1,75.3,75.1,75.3,0
20081201|2008-08-18 15:00,18,75.3,75.3,75.2,75.3,0
20081201|2008-08-18 16:00,18,75,75,75,75,0
20081201|2008-08-18 17:30,19,75.025,75.25,75.025,75.25,0
20081201|2008-08-18 20:00,19,75.25,75.275,75.25,75.275,0
20081201|2008-08-19 00:00,19,75.25,75.25,75.25,75.25,0
20081201|2008-08-19 03:00,19,75.25,75.25,75.25,75.25,0
20081201|2008-08-19 07:00,19,75.4,75.4,75.35,75.35,0
20081201|2008-08-19 07:30,19,75.4,75.4,75.3,75.3,0
20081201|2008-08-19 08:00,19,75.3,75.3,75.3,75.3,0
20081201|2008-08-19 08:30,19,75.35,75.35,75.1,75.1,0
20081201|2008-08-19 09:00,19,75.15,75.225,74.875,75.025,0
20081201|2008-08-19 09:30,19,74.95,75.15,74.9,75.05,0
20081201|2008-08-19 10:00,19,75.05,75.125,74.9,75,0
20081201|2008-08-19 10:30,19,75,75.225,74.95,75.2,0
20081201|2008-08-19 11:00,19,75.125,75.125,74.95,74.95,0
20081201|2008-08-19 11:30,19,75,75,74.9,74.9,0
20081201|2008-08-19 12:00,19,74.875,74.975,74.375,74.5,1
20081201|2008-08-19 12:30,19,74.5,74.6,74.175,74.2,1
20081201|2008-08-19 13:00,19,74.35,74.35,74.25,74.25,0
20081201|2008-08-19 13:30,19,74.3,74.3,74.3,74.3,0
20081201|2008-08-19 14:00,19,74.3,74.3,74.225,74.225,0
20081201|2008-08-19 15:00,19,74.275,74.275,73.95,73.95,0
20081201|2008-08-19 15:30,19,73.9,74,73.875,74,0
20081201|2008-08-19 16:00,19,74.275,74.275,74.275,74.275,0
20081201|2008-08-19 17:00,20,74.175,74.175,73.725,73.725,0
20081201|2008-08-19 17:30,20,73.75,73.75,73.75,73.75,0
20081201|2008-08-19 18:00,20,73.8,73.875,73.75,73.875,0
20081201|2008-08-19 18:30,20,74,74,74,74,0
20081201|2008-08-19 19:00,20,73.75,73.75,73.75,73.75,0
20081201|2008-08-19 19:30,20,73.725,73.75,73.725,73.75,0
20081201|2008-08-19 20:00,20,73.725,73.725,73.725,73.725,0
20081201|2008-08-19 20:30,20,73.85,73.85,73.85,73.85,0
20081201|2008-08-19 21:30,20,73.85,73.85,73.85,73.85,0
20081201|2008-08-19 23:30,20,73.85,73.85,73.85,73.85,0
20081201|2008-08-20 00:00,20,73.85,73.85,73.85,73.85,0
20081201|2008-08-20 01:00,20,73.9,74,73.9,74,0
20081201|2008-08-20 05:30,20,73.8,73.8,73.8,73.8,0
20081201|2008-08-20 06:00,20,73.75,73.75,73.675,73.675,0
20081201|2008-08-20 06:30,20,73.675,73.85,73.675,73.85,0
20081201|2008-08-20 07:00,20,73.825,73.825,73.825,73.825,0
20081201|2008-08-20 07:30,20,73.875,73.9,73.65,73.65,0
20081201|2008-08-20 08:00,20,73.675,73.7,73.65,73.7,0
20081201|2008-08-20 08:30,20,73.65,73.65,73.45,73.45,0
20081201|2008-08-20 09:00,20,73.4,73.575,73.25,73.425,0
20081201|2008-08-20 09:30,20,73.425,74,73.3,74,6
20081201|2008-08-20 10:00,20,74.05,74.325,73.9,74,0
20081201|2008-08-20 10:30,20,74,74.6,73.975,74.6,0
20081201|2008-08-20 11:00,20,74.65,74.65,74.25,74.275,0
20081201|2008-08-20 11:30,20,74.35,75,74.2,74.6,0
20081201|2008-08-20 12:00,20,74.65,74.95,74.575,74.775,0
20081201|2008-08-20 12:30,20,74.775,74.85,74.375,74.45,0
20081201|2008-08-20 13:00,20,74.45,74.55,74.4,74.5,0
20081201|2008-08-20 13:30,20,74.4,74.45,74.4,74.45,0
20081201|2008-08-20 14:00,20,74.45,74.5,74.45,74.5,0
20081201|2008-08-20 14:30,20,74.525,74.525,74.525,74.525,0
20081201|2008-08-20 15:00,20,74.6,74.6,74.05,74.05,0
20081201|2008-08-20 15:30,20,74,74,73.75,73.75,0
20081201|2008-08-20 16:00,20,74.425,74.425,74.425,74.425,0
20081201|2008-08-20 17:00,21,73.525,73.8,73.275,73.8,0
20081201|2008-08-20 17:30,21,74,74,74,74,0
20081201|2008-08-20 19:00,21,73.625,73.8,73.6,73.8,0
20081201|2008-08-20 20:00,21,73.875,73.9,73.875,73.9,0
20081201|2008-08-20 20:30,21,73.85,73.85,73.85,73.85,0
20081201|2008-08-20 22:00,21,73.9,73.9,73.9,73.9,0
20081201|2008-08-21 04:30,21,73.8,73.95,73.675,73.95,0
20081201|2008-08-21 05:00,21,73.975,73.975,73.975,73.975,0
20081201|2008-08-21 07:00,21,74,74.075,74,74,0
20081201|2008-08-21 07:30,21,73.925,73.925,73.925,73.925,0
20081201|2008-08-21 08:00,21,74.025,74.075,74.025,74.075,0
20081201|2008-08-21 08:30,21,74.075,74.075,73.875,73.95,0
20081201|2008-08-21 09:00,21,73.95,74.725,73.85,74.7,0
20081201|2008-08-21 09:30,21,74.7,75.15,74.55,74.75,0
20081201|2008-08-21 10:00,21,74.75,74.75,74.475,74.575,0
20081201|2008-08-21 10:30,21,74.575,74.725,74.275,74.45,0
20081201|2008-08-21 11:00,21,74.45,74.45,74.275,74.325,0
20081201|2008-08-21 11:30,21,74.375,74.45,74.15,74.225,0
20081201|2008-08-21 12:00,21,74.15,74.425,74.025,74.425,0
20081201|2008-08-21 12:30,21,74.375,74.6,74.25,74.3,0
20081201|2008-08-21 13:00,21,74.4,74.55,74.35,74.35,0
20081201|2008-08-21 13:30,21,74.35,74.55,74.35,74.55,0
20081201|2008-08-21 14:00,21,74.375,74.375,74.325,74.325,0
20081201|2008-08-21 15:00,21,74.3,74.3,74,74,0
20081201|2008-08-21 15:30,21,74.025,74.25,74.025,74.25,0
20081201|2008-08-21 16:00,21,74,74.325,74,74.325,0
20081201|2008-08-21 17:00,22,74.05,74.05,73.8,73.8,0
20081201|2008-08-21 17:30,22,74.15,74.15,74.15,74.15,0
20081201|2008-08-21 20:00,22,74,74,73.9,73.9,0
20081201|2008-08-21 20:30,22,74.05,74.05,74.05,74.05,0
20081201|2008-08-21 21:00,22,74,74,74,74,0
20081201|2008-08-21 21:30,22,73.9,73.9,73.9,73.9,0
20081201|2008-08-22 01:30,22,74.05,74.05,74.05,74.05,0
20081201|2008-08-22 03:00,22,74.05,74.05,74.05,74.05,0
20081201|2008-08-22 05:00,22,73.825,73.825,73.825,73.825,0
20081201|2008-08-22 06:30,22,73.85,73.85,73.85,73.85,0
20081201|2008-08-22 07:00,22,73.825,73.825,73.8,73.8,0
20081201|2008-08-22 07:30,22,73.825,73.925,73.825,73.925,0
20081201|2008-08-22 08:00,22,73.925,73.925,73.775,73.85,0
20081201|2008-08-22 08:30,22,73.85,74.15,73.8,73.95,0
20081201|2008-08-22 09:00,22,73.9,74.15,73.8,74.125,0
20081201|2008-08-22 09:30,22,74.15,74.275,74,74.025,0
20081201|2008-08-22 10:00,22,74.05,74.15,73.95,73.95,0
20081201|2008-08-22 10:30,22,73.925,74.1,73.85,73.95,0
20081201|2008-08-22 11:00,22,73.9,74.075,73.85,74.075,0
20081201|2008-08-22 11:30,22,74.1,74.325,74.1,74.25,0
20081201|2008-08-22 12:00,22,74.3,74.425,74.05,74.05,0
20081201|2008-08-22 12:30,22,74.15,74.2,73.85,73.95,1
20081201|2008-08-22 13:00,22,74.1,74.25,73.9,74.075,2
20081201|2008-08-22 16:00,22,74.1,74.1,74.1,74.1,0
20081201|2008-08-25 09:00,25,73.8,74,73.425,73.7,0
20081201|2008-08-25 09:30,25,73.65,74.1,73.65,73.975,0
20081201|2008-08-25 10:00,25,74,74.15,73.85,73.85,0
20081201|2008-08-25 10:30,25,73.85,73.95,73.75,73.95,0
20081201|2008-08-25 11:00,25,73.9,73.95,73.725,73.75,0
20081201|2008-08-25 11:30,25,73.75,73.8,73.7,73.775,0
20081201|2008-08-25 12:00,25,73.775,74,73.775,74,0
20081201|2008-08-25 12:30,25,74,74.375,73.925,74.2,2
20081201|2008-08-25 13:00,25,74.125,74.3,74.1,74.3,0
20081201|2008-08-25 13:30,25,74.25,74.275,74.2,74.2,0
20081201|2008-08-25 14:00,25,74.2,74.2,74.1,74.1,0
20081201|2008-08-25 14:30,25,74,74.05,73.95,74,0
20081201|2008-08-25 15:00,25,74,74,73.825,74,0
20081201|2008-08-25 15:30,25,74,74,74,74,0
20081201|2008-08-25 16:00,25,74.25,74.25,74.25,74.25,0
20081201|2008-08-25 17:00,26,73.925,74.05,73.925,74.05,0
20081201|2008-08-25 17:30,26,74.05,74.05,74.05,74.05,0
20081201|2008-08-25 18:00,26,74.125,74.15,74.125,74.15,0
20081201|2008-08-25 19:30,26,73.95,73.95,73.95,73.95,0
20081201|2008-08-25 22:00,26,74,74,74,74,0
20081201|2008-08-25 22:30,26,74,74,74,74,0
20081201|2008-08-26 01:00,26,73.95,73.95,73.95,73.95,0
20081201|2008-08-26 02:00,26,74,74,74,74,0
20081201|2008-08-26 03:00,26,74,74,74,74,0
20081201|2008-08-26 04:30,26,74,74,74,74,0
20081201|2008-08-26 06:00,26,74.025,74.075,74.025,74.075,0
20081201|2008-08-26 06:30,26,74.1,74.1,74.1,74.1,0
20081201|2008-08-26 07:00,26,74.025,74.025,73.925,73.925,0
20081201|2008-08-26 07:30,26,73.95,74.025,73.9,73.9,0
20081201|2008-08-26 08:00,26,73.9,74.075,73.9,74,0
20081201|2008-08-26 08:30,26,74.075,74.075,73.9,73.975,0
20081201|2008-08-26 09:00,26,73.975,74.25,73.85,74.025,0
20081201|2008-08-26 09:30,26,74.075,74.225,73.95,73.975,0
20081201|2008-08-26 10:00,26,74.05,74.05,73.85,73.95,0
20081201|2008-08-26 10:30,26,73.925,73.975,73.75,73.825,0
20081201|2008-08-26 11:00,26,73.875,74.025,73.875,74,0
20081201|2008-08-26 11:30,26,73.975,73.975,73.8,73.8,0
20081201|2008-08-26 12:00,26,73.85,73.925,73.6,73.675,0
20081201|2008-08-26 12:30,26,73.675,73.925,73.5,73.5,0
20081201|2008-08-26 13:00,26,73.7,73.7,73.475,73.625,0
20081201|2008-08-26 13:30,26,73.6,73.6,73.575,73.575,0
20081201|2008-08-26 14:00,26,73.55,73.55,73.55,73.55,0
20081201|2008-08-26 14:30,26,73.55,73.55,73.55,73.55,0
20081201|2008-08-26 15:00,26,73.5,73.5,73.3,73.3,0
20081201|2008-08-26 15:30,26,73.3,73.3,73.275,73.275,0
20081201|2008-08-26 16:00,26,73.7,73.7,73.7,73.7,0
20081201|2008-08-26 17:00,27,73.2,73.2,72.8,73,0
20081201|2008-08-26 17:30,27,73.2,73.2,73.1,73.1,0
20081201|2008-08-26 18:30,27,73.2,73.2,73,73.2,0
20081201|2008-08-26 19:00,27,73.025,73.025,73,73,0
20081201|2008-08-26 19:30,27,73.2,73.2,73,73,0
20081201|2008-08-26 20:30,27,73.025,73.025,73,73,0
20081201|2008-08-26 21:30,27,73.2,73.2,73.2,73.2,0
20081201|2008-08-27 01:30,27,73.15,73.15,72.975,72.975,0
20081201|2008-08-27 03:00,27,73,73,73,73,0
20081201|2008-08-27 03:30,27,72.975,72.975,72.95,72.95,0
20081201|2008-08-27 04:00,27,72.9,72.9,72.775,72.775,0
20081201|2008-08-27 04:30,27,72.775,73.075,72.775,73.025,0
20081201|2008-08-27 06:00,27,72.95,72.95,72.95,72.95,0
20081201|2008-08-27 06:30,27,72.9,72.9,72.875,72.875,0
20081201|2008-08-27 07:00,27,72.75,72.775,72.75,72.75,0
20081201|2008-08-27 07:30,27,72.8,72.8,72.6,72.6,0
20081201|2008-08-27 08:00,27,72.6,72.6,72.125,72.125,0
20081201|2008-08-27 08:30,27,72.15,72.35,72.1,72.35,0
20081201|2008-08-27 09:00,27,72.275,72.35,70.85,71.5,2
20081201|2008-08-27 09:30,27,71.4,71.575,71.025,71.05,0
20081201|2008-08-27 10:00,27,71.05,71.175,70.7,70.8,2
20081201|2008-08-27 10:30,27,70.85,70.9,70.7,70.7,1
20081201|2008-08-27 11:00,27,70.7,70.7,70.7,70.7,0
20081201|2008-08-27 12:00,27,70.7,70.7,70.7,70.7,0
20081201|2008-08-27 12:30,27,70.7,70.7,70.7,70.7,0
20081201|2008-08-27 13:00,27,70.7,70.7,70.7,70.7,0
20081201|2008-08-27 14:30,27,70.7,70.7,70.7,70.7,0
20081201|2008-08-27 16:00,27,70.7,70.7,70.7,70.7,0
20081201|2008-08-27 17:00,28,70.325,70.325,69.6,69.625,0
20081201|2008-08-27 17:30,28,69.7,69.9,69.4,69.4,0
20081201|2008-08-27 18:00,28,69.5,69.5,69,69,1
20081201|2008-08-27 18:30,28,69.5,69.5,69.5,69.5,0
20081201|2008-08-27 19:30,28,69.05,69.05,69.025,69.025,0
20081201|2008-08-27 20:00,28,69.3,69.45,69.2,69.3,0
20081201|2008-08-27 20:30,28,69.3,69.3,69.25,69.3,0
20081201|2008-08-27 21:00,28,69.25,69.4,69.25,69.4,0
20081201|2008-08-27 21:30,28,69.4,69.425,69.4,69.425,0
20081201|2008-08-27 22:00,28,69.425,69.425,69.425,69.425,0
20081201|2008-08-27 23:30,28,69.4,69.4,69.4,69.4,0
20081201|2008-08-28 00:00,28,69.3,69.3,69.3,69.3,0
20081201|2008-08-28 02:00,28,69.35,69.35,69.35,69.35,0
20081201|2008-08-28 02:30,28,69.3,69.3,69.3,69.3,0
20081201|2008-08-28 03:00,28,69.3,69.3,69.3,69.3,0
20081201|2008-08-28 04:00,28,69.2,69.2,69.1,69.1,0
20081201|2008-08-28 04:30,28,69.025,69.025,69,69,0
20081201|2008-08-28 05:00,28,69.15,69.4,69.15,69.4,0
20081201|2008-08-28 05:30,28,69.05,69.05,69.05,69.05,0
20081201|2008-08-28 06:00,28,69.05,69.05,69,69,0
20081201|2008-08-28 07:00,28,69.05,69.05,68.85,68.85,0
20081201|2008-08-28 07:30,28,68.8,68.9,68.75,68.9,0
20081201|2008-08-28 08:00,28,68.975,69.05,68.875,69.05,0
20081201|2008-08-28 08:30,28,69,69.2,68.8,69,0
20081201|2008-08-28 09:00,28,69.05,69.7,69,69.3,0
20081201|2008-08-28 09:30,28,69.25,69.375,68.95,69.1,0
20081201|2008-08-28 10:00,28,69.075,69.175,68.9,69,0
20081201|2008-08-28 10:30,28,69,69,68.875,69,1
20081201|2008-08-28 11:00,28,69,69.25,69,69.05,0
20081201|2008-08-28 11:30,28,69.075,69.25,68.925,69.05,0
20081201|2008-08-28 12:00,28,69.1,69.15,68.8,68.925,0
20081201|2008-08-28 12:30,28,68.975,69.125,68.8,69,0
20081201|2008-08-28 13:00,28,68.95,69.1,68.925,69.05,0
20081201|2008-08-28 13:30,28,69,69.2,69,69.2,0
20081201|2008-08-28 14:00,28,69,69.1,69,69.1,0
20081201|2008-08-28 14:30,28,68.95,69,68.925,68.95,0
20081201|2008-08-28 15:00,28,69.2,69.2,68.925,68.925,0
20081201|2008-08-28 15:30,28,69.15,69.25,69.15,69.25,0
20081201|2008-08-28 16:00,28,68.95,68.95,68.95,68.95,0
20081201|2008-08-28 17:00,29,68.9,68.9,68.9,68.9,0
20081201|2008-08-28 17:30,29,69.025,69.025,69.025,69.025,0
20081201|2008-08-28 18:00,29,69.025,69.025,69.025,69.025,0
20081201|2008-08-28 18:30,29,69.1,69.25,69.1,69.25,0
20081201|2008-08-28 19:00,29,69.25,69.25,69.25,69.25,0
20081201|2008-08-28 19:30,29,69.2,69.3,69.2,69.3,0
20081201|2008-08-28 20:30,29,69.15,69.15,69.15,69.15,0
20081201|2008-08-28 21:30,29,69.15,69.15,69.15,69.15,0
20081201|2008-08-28 22:00,29,69.275,69.275,69.275,69.275,0
20081201|2008-08-29 05:00,29,69.1,69.1,69.1,69.1,0
20081201|2008-08-29 05:30,29,69.05,69.05,69.05,69.05,0
20081201|2008-08-29 06:00,29,69.025,69.05,69,69.05,0
20081201|2008-08-29 06:30,29,68.95,68.975,68.95,68.975,0
20081201|2008-08-29 07:00,29,69.1,69.1,68.975,68.975,0
20081201|2008-08-29 07:30,29,69.075,69.075,69.075,69.075,0
20081201|2008-08-29 08:00,29,69.075,69.25,69.075,69.2,0
20081201|2008-08-29 08:30,29,69.2,69.5,69.125,69.3,0
20081201|2008-08-29 09:00,29,69.3,69.8,69.15,69.55,0
20081201|2008-08-29 09:30,29,69.625,69.8,69.35,69.5,0
20081201|2008-08-29 10:00,29,69.5,69.7,68.975,69.15,2
20081201|2008-08-29 10:30,29,69.125,69.325,69.125,69.325,0
20081201|2008-08-29 11:00,29,69.4,69.75,69.225,69.475,0
20081201|2008-08-29 11:30,29,69.425,69.55,69.3,69.5,0
20081201|2008-08-29 12:00,29,69.5,69.575,69.3,69.35,0
20081201|2008-08-29 12:30,29,69.4,69.525,69.325,69.425,0
20081201|2008-08-29 13:00,29,69.45,69.575,69.35,69.425,0
20081201|2008-08-29 16:00,29,69.55,69.55,69.55,69.55,0
20081201|2008-09-01 17:00,2,69.55,69.55,68.725,68.825,0
20081201|2008-09-01 17:30,2,69,69,69,69,0
20081201|2008-09-01 18:00,2,68.975,68.975,68.875,68.875,0
20081201|2008-09-01 18:30,2,68.975,69,68.975,69,0
20081201|2008-09-01 19:00,2,68.9,68.9,68.9,68.9,0
20081201|2008-09-01 19:30,2,69,69.15,69,69.15,0
20081201|2008-09-01 20:00,2,69.3,69.3,69.3,69.3,0
20081201|2008-09-01 20:30,2,69.35,69.425,69.35,69.425,0
20081201|2008-09-01 22:00,2,69.55,69.55,69.55,69.55,0
20081201|2008-09-01 22:30,2,69.575,69.6,69.575,69.6,0
20081201|2008-09-01 23:00,2,69.6,69.6,69.6,69.6,0
20081201|2008-09-02 00:30,2,69.65,69.65,69.65,69.65,0
20081201|2008-09-02 02:00,2,69.6,69.8,69.6,69.6,0
20081201|2008-09-02 02:30,2,69.55,69.6,69.55,69.6,0
20081201|2008-09-02 03:30,2,69.625,69.625,69.625,69.625,0
20081201|2008-09-02 04:00,2,69.625,69.625,69.6,69.6,0
20081201|2008-09-02 04:30,2,69.6,69.625,69.55,69.625,0
20081201|2008-09-02 05:00,2,69.55,69.55,69.55,69.55,0
20081201|2008-09-02 05:30,2,69.425,70.1,69.425,70,0
20081201|2008-09-02 06:00,2,69.5,69.5,69.425,69.425,0
20081201|2008-09-02 06:30,2,69.425,69.425,69.275,69.275,0
20081201|2008-09-02 07:30,2,69.475,69.475,69.25,69.25,0
20081201|2008-09-02 08:00,2,69.25,69.25,69,69.1,0
20081201|2008-09-02 08:30,2,69.1,69.1,69.05,69.1,0
20081201|2008-09-02 09:00,2,69.1,69.7,69.1,69.525,0
20081201|2008-09-02 09:30,2,69.525,70.575,69.325,70.025,0
20081201|2008-09-02 10:00,2,70.025,70.4,69.95,70.25,0
20081201|2008-09-02 10:30,2,70.3,70.4,70.125,70.25,0
20081201|2008-09-02 11:00,2,70.275,70.55,70.15,70.25,0
20081201|2008-09-02 11:30,2,70.25,70.25,70.025,70.075,0
20081201|2008-09-02 12:00,2,70.125,70.3,70,70,0
20081201|2008-09-02 12:30,2,70,70.1,69.65,70,0
20081201|2008-09-02 13:00,2,70.025,70.125,69.95,70.05,0
20081201|2008-09-02 13:30,2,70.05,70.1,70.025,70.025,0
20081201|2008-09-02 14:00,2,70.025,70.025,70.025,70.025,0
20081201|2008-09-02 14:30,2,70,70.025,70,70.025,0
20081201|2008-09-02 15:00,2,70,70.025,69.8,69.9,0
20081201|2008-09-02 15:30,2,69.9,70.15,69.9,70.15,0
20081201|2008-09-02 16:00,2,69.95,69.95,69.95,69.95,0
20081201|2008-09-02 17:30,3,70.3,70.6,70.15,70.6,0
20081201|2008-09-02 18:00,3,70.475,70.475,70.325,70.325,0
20081201|2008-09-02 18:30,3,70.45,70.725,70.45,70.5,0
20081201|2008-09-02 19:00,3,70.5,70.725,70.5,70.5,0
20081201|2008-09-02 19:30,3,70.425,70.425,70.425,70.425,0
20081201|2008-09-02 20:00,3,70.425,70.425,70.35,70.35,0
20081201|2008-09-03 00:30,3,70.55,70.6,70.55,70.6,0
20081201|2008-09-03 01:00,3,70.4,70.4,70.35,70.35,0
20081201|2008-09-03 02:30,3,70.35,70.35,70.35,70.35,0
20081201|2008-09-03 03:00,3,70.25,70.25,70.075,70.075,0
20081201|2008-09-03 03:30,3,70.075,70.075,69.95,69.95,0
20081201|2008-09-03 04:00,3,69.85,69.85,69.8,69.8,0
20081201|2008-09-03 04:30,3,69.85,69.85,69.85,69.85,0
20081201|2008-09-03 05:00,3,69.825,69.825,69.8,69.8,0
20081201|2008-09-03 05:30,3,69.8,69.8,69.8,69.8,0
20081201|2008-09-03 06:30,3,69.95,69.95,69.8,69.8,0
20081201|2008-09-03 07:00,3,69.975,69.975,69.975,69.975,0
20081201|2008-09-03 07:30,3,70.275,70.275,70.1,70.1,0
20081201|2008-09-03 08:00,3,70.225,70.225,70.225,70.225,0
20081201|2008-09-03 08:30,3,70.15,70.15,69.8,70,0
20081201|2008-09-03 09:00,3,70.05,70.3,69.925,70.25,0
20081201|2008-09-03 09:30,3,70.25,70.475,69.3,69.375,1
20081201|2008-09-03 10:00,3,69.4,69.525,69.325,69.425,0
20081201|2008-09-03 10:30,3,69.4,69.425,69.15,69.15,0
20081201|2008-09-03 11:00,3,69.15,69.55,68.9,69.525,0
20081201|2008-09-03 11:30,3,69.4,69.625,69.35,69.475,0
20081201|2008-09-03 12:00,3,69.475,69.6,69.325,69.375,0
20081201|2008-09-03 12:30,3,69.375,69.4,68.9,68.95,1
20081201|2008-09-03 13:00,3,68.95,68.975,68.55,68.8,1
20081201|2008-09-03 13:30,3,68.8,68.85,68.75,68.85,0
20081201|2008-09-03 14:00,3,68.9,68.9,68.8,68.8,0
20081201|2008-09-03 14:30,3,68.9,68.9,68.825,68.9,0
20081201|2008-09-03 15:00,3,68.825,68.9,68.75,68.825,0
20081201|2008-09-03 15:30,3,68.825,69.05,68.825,68.95,0
20081201|2008-09-03 16:00,3,68.75,68.75,68.75,68.75,0
20081201|2008-09-03 17:00,4,68.95,68.95,68.8,68.95,0
20081201|2008-09-03 17:30,4,68.85,68.9,68.7,68.825,0
20081201|2008-09-03 18:00,4,68.9,68.9,68.9,68.9,0
20081201|2008-09-03 18:30,4,68.825,68.825,68.775,68.775,0
20081201|2008-09-03 19:00,4,68.8,68.8,68.8,68.8,0
20081201|2008-09-03 19:30,4,68.7,68.7,68.375,68.675,0
20081201|2008-09-03 20:30,4,68.55,68.55,68.55,68.55,0
20081201|2008-09-03 21:30,4,68.7,68.7,68.7,68.7,0
20081201|2008-09-03 22:30,4,68.725,68.725,68.6,68.6,0
20081201|2008-09-04 02:00,4,68.675,68.675,68.675,68.675,0
20081201|2008-09-04 03:00,4,68.7,68.7,68.7,68.7,0
20081201|2008-09-04 04:00,4,68.6,68.6,68.6,68.6,0
20081201|2008-09-04 05:30,4,68.6,68.6,68.575,68.575,0
20081201|2008-09-04 06:00,4,68.6,68.6,68.6,68.6,0
20081201|2008-09-04 06:30,4,68.5,68.6,68.45,68.45,0
20081201|2008-09-04 07:00,4,68.425,68.45,68.4,68.4,0
20081201|2008-09-04 07:30,4,68.45,68.45,68.2,68.35,0
20081201|2008-09-04 08:00,4,68.375,68.7,68.375,68.45,0
20081201|2008-09-04 08:30,4,68.5,68.9,68.45,68.725,0
20081201|2008-09-04 09:00,4,68.7,69.125,68.675,68.85,0
20081201|2008-09-04 09:30,4,68.85,69,68.725,68.975,1
20081201|2008-09-04 10:00,4,68.875,69.1,68.8,68.8,0
20081201|2008-09-04 10:30,4,68.825,68.875,68.7,68.8,1
20081201|2008-09-04 11:00,4,68.875,68.9,68.65,68.75,0
20081201|2008-09-04 11:30,4,68.75,68.75,68.5,68.525,0
20081201|2008-09-04 12:00,4,68.6,68.6,68.375,68.4,0
20081201|2008-09-04 12:30,4,68.4,68.475,68.3,68.45,0
20081201|2008-09-04 13:00,4,68.45,68.45,68.3,68.3,2
20081201|2008-09-04 13:30,4,68.3,68.5,68.275,68.45,0
20081201|2008-09-04 14:00,4,68.5,68.5,68.325,68.325,0
20081201|2008-09-04 14:30,4,68.3,68.45,68.3,68.45,0
20081201|2008-09-04 15:00,4,68.35,68.5,68.3,68.4,0
20081201|2008-09-04 15:30,4,68.425,68.475,68.3,68.375,0
20081201|2008-09-04 16:00,4,68.4,68.4,68.4,68.4,0
20081201|2008-09-04 17:00,5,68.45,68.85,68.45,68.75,0
20081201|2008-09-04 17:30,5,68.9,69,68.825,68.825,0
20081201|2008-09-04 18:00,5,68.825,68.825,68.825,68.825,0
20081201|2008-09-04 18:30,5,69,69.025,68.875,68.975,0
20081201|2008-09-04 19:30,5,68.825,69.025,68.825,68.85,0
20081201|2008-09-04 20:00,5,69,69.025,69,69.025,0
20081201|2008-09-04 21:30,5,68.95,68.95,68.825,68.825,0
20081201|2008-09-04 22:00,5,68.825,68.825,68.825,68.825,0
20081201|2008-09-04 22:30,5,68.85,68.85,68.85,68.85,0
20081201|2008-09-04 23:00,5,68.75,68.75,68.75,68.75,0
20081201|2008-09-05 01:00,5,68.7,68.7,68.7,68.7,0
20081201|2008-09-05 03:00,5,68.85,68.85,68.85,68.85,0
20081201|2008-09-05 03:30,5,68.875,68.875,68.875,68.875,0
20081201|2008-09-05 04:00,5,68.725,68.725,68.725,68.725,0
20081201|2008-09-05 05:00,5,68.7,68.75,68.675,68.75,0
20081201|2008-09-05 05:30,5,68.8,68.8,68.8,68.8,0
20081201|2008-09-05 06:00,5,68.8,68.8,68.8,68.8,0
20081201|2008-09-05 07:00,5,68.8,68.8,68.8,68.8,0
20081201|2008-09-05 07:30,5,68.9,68.9,68.8,68.8,0
20081201|2008-09-05 08:00,5,68.8,68.875,68.8,68.875,0
20081201|2008-09-05 08:30,5,68.8,68.95,68.8,68.825,0
20081201|2008-09-05 09:00,5,68.875,69.45,68.8,69.1,0
20081201|2008-09-05 09:30,5,69.125,69.15,68.85,69.1,1
20081201|2008-09-05 10:00,5,69.1,69.2,68.75,68.85,1
20081201|2008-09-05 10:30,5,68.875,68.9,68.6,68.7,5
20081201|2008-09-05 11:00,5,68.7,68.825,68.65,68.65,0
20081201|2008-09-05 11:30,5,68.7,68.7,68.575,68.575,0
20081201|2008-09-05 12:00,5,68.6,68.65,68.45,68.6,0
20081201|2008-09-05 12:30,5,68.625,68.7,68.225,68.4,2
20081201|2008-09-05 13:00,5,68.3,68.5,68.3,68.4,0
20081201|2008-09-05 16:00,5,68.175,68.175,68.175,68.175,0
20081201|2008-09-08 09:00,8,68.525,68.575,68.375,68.4,1
20081201|2008-09-08 09:30,8,68.35,68.4,67.625,67.75,2
20081201|2008-09-08 10:00,8,67.725,67.825,67.65,67.725,0
20081201|2008-09-08 10:30,8,67.725,67.8,67.675,67.725,0
20081201|2008-09-08 11:00,8,67.675,67.875,67.675,67.75,0
20081201|2008-09-08 11:30,8,67.775,67.9,67.7,67.7,0
20081201|2008-09-08 12:00,8,67.7,67.75,67.65,67.725,0
20081201|2008-09-08 12:30,8,67.75,67.8,67.5,67.5,1
20081201|2008-09-08 13:00,8,67.725,67.725,67.55,67.65,1
20081201|2008-09-08 13:30,8,67.575,67.65,67.55,67.625,0
20081201|2008-09-08 14:00,8,67.575,67.675,67.575,67.675,0
20081201|2008-09-08 15:00,8,67.575,67.575,67.25,67.375,0
20081201|2008-09-08 15:30,8,67.3,67.35,67.25,67.25,0
20081201|2008-09-08 16:00,8,67.45,67.45,67.45,67.45,0
20081201|2008-09-08 17:00,9,67.4,67.4,67.25,67.25,0
20081201|2008-09-08 17:30,9,67.425,67.45,67.425,67.45,0
20081201|2008-09-08 18:00,9,67.35,67.35,67.35,67.35,0
20081201|2008-09-08 19:00,9,67.4,67.4,67.35,67.35,0
20081201|2008-09-08 19:30,9,67.4,67.45,67.35,67.45,0
20081201|2008-09-08 21:00,9,67.4,67.4,67.35,67.35,0
20081201|2008-09-08 21:30,9,67.35,67.4,67.35,67.4,0
20081201|2008-09-09 00:00,9,67.35,67.35,67.35,67.35,0
20081201|2008-09-09 01:00,9,67.35,67.35,67.35,67.35,0
20081201|2008-09-09 03:00,9,67.4,67.4,67.4,67.4,0
20081201|2008-09-09 03:30,9,67.475,67.475,67.475,67.475,0
20081201|2008-09-09 04:00,9,67.45,67.45,67.45,67.45,0
20081201|2008-09-09 04:30,9,67.375,67.375,67.375,67.375,0
20081201|2008-09-09 05:00,9,67.25,67.5,67.25,67.5,0
20081201|2008-09-09 06:30,9,67.3,67.3,67.275,67.3,0
20081201|2008-09-09 07:00,9,67.25,67.3,67.25,67.3,0
20081201|2008-09-09 07:30,9,67.325,67.325,67.175,67.175,0
20081201|2008-09-09 08:00,9,67.3,67.35,67.125,67.125,0
20081201|2008-09-09 08:30,9,67.125,67.175,66.9,66.9,0
20081201|2008-09-09 09:00,9,67,67.125,66.55,66.7,0
20081201|2008-09-09 09:30,9,66.725,66.725,66,66.4,1
20081201|2008-09-09 10:00,9,66.4,66.45,65.975,65.975,1
20081201|2008-09-09 10:30,9,65.975,66.3,65.9,66.075,2
20081201|2008-09-09 11:00,9,66.1,66.15,65.85,66.075,0
20081201|2008-09-09 11:30,9,66.1,66.25,66.1,66.15,0
20081201|2008-09-09 12:00,9,66.125,66.225,66.025,66.1,0
20081201|2008-09-09 12:30,9,66.15,66.2,65.875,66.15,1
20081201|2008-09-09 13:00,9,66.1,66.2,65.95,66.1,0
20081201|2008-09-09 13:30,9,66.15,66.15,66,66.05,0
20081201|2008-09-09 14:00,9,66,66.05,65.975,66.025,0
20081201|2008-09-09 15:00,9,66.1,66.1,66.1,66.1,0
20081201|2008-09-09 15:30,9,66.25,66.4,66.225,66.4,0
20081201|2008-09-09 16:00,9,66.175,66.175,66.175,66.175,0
20081201|2008-09-09 17:00,10,66.375,66.45,66.375,66.45,0
20081201|2008-09-09 17:30,10,66.35,66.35,66.35,66.35,0
20081201|2008-09-09 18:00,10,66.425,66.425,66.425,66.425,0
20081201|2008-09-09 18:30,10,66.35,66.35,66.35,66.35,0
20081201|2008-09-09 19:00,10,66.375,66.45,66.375,66.375,0
20081201|2008-09-09 20:00,10,66.35,66.45,66.35,66.45,0
20081201|2008-09-09 21:00,10,66.35,66.4,66.35,66.4,0
20081201|2008-09-09 22:30,10,66.325,66.325,66.325,66.325,0
20081201|2008-09-10 02:00,10,66.25,66.25,66.25,66.25,0
20081201|2008-09-10 02:30,10,66.325,66.45,66.325,66.45,0
20081201|2008-09-10 03:00,10,66.325,66.45,66.275,66.45,0
20081201|2008-09-10 03:30,10,66.425,66.575,66.425,66.575,0
20081201|2008-09-10 04:00,10,66.6,66.6,66.5,66.5,0
20081201|2008-09-10 04:30,10,66.325,66.525,66.325,66.525,0
20081201|2008-09-10 05:00,10,66.55,66.55,66.55,66.55,0
20081201|2008-09-10 05:30,10,66.225,66.225,66.225,66.225,0
20081201|2008-09-10 06:00,10,66.2,66.2,66.2,66.2,0
20081201|2008-09-10 07:00,10,66.2,66.2,66.025,66.025,0
20081201|2008-09-10 07:30,10,66.025,66.15,65.875,65.875,0
20081201|2008-09-10 08:00,10,65.95,66.1,65.925,66.1,0
20081201|2008-09-10 08:30,10,66.15,66.2,66,66.15,0
20081201|2008-09-10 09:00,10,66.15,66.925,66.1,66.85,3
20081201|2008-09-10 09:30,10,66.875,66.95,66.575,66.7,1
20081201|2008-09-10 10:00,10,66.75,66.825,66.5,66.525,0
20081201|2008-09-10 10:30,10,66.5,66.575,66.2,66.55,0
20081201|2008-09-10 11:00,10,66.5,66.55,66.35,66.45,0
20081201|2008-09-10 11:30,10,66.425,66.425,65.975,66.15,0
20081201|2008-09-10 12:00,10,66.15,66.4,66.05,66.3,0
20081201|2008-09-10 12:30,10,66.3,66.45,66.125,66.275,1
20081201|2008-09-10 13:00,10,66.225,66.325,66.125,66.2,0
20081201|2008-09-10 13:30,10,66.15,66.25,66.15,66.2,0
20081201|2008-09-10 14:00,10,66.275,66.275,66.25,66.25,0
20081201|2008-09-10 14:30,10,66.275,66.275,66.275,66.275,0
20081201|2008-09-10 15:00,10,66.325,66.35,65.95,65.95,0
20081201|2008-09-10 15:30,10,66.075,66.15,66.075,66.1,0
20081201|2008-09-10 16:00,10,66.175,66.175,66.175,66.175,0
20081201|2008-09-10 17:30,11,66.325,66.325,66.325,66.325,0
20081201|2008-09-10 18:30,11,66.2,66.2,65.475,65.775,0
20081201|2008-09-10 19:00,11,65.775,65.8,65.175,65.175,0
20081201|2008-09-10 19:30,11,65.5,65.75,65.5,65.75,0
20081201|2008-09-10 20:00,11,65.75,65.75,65.75,65.75,0
20081201|2008-09-10 22:00,11,65.75,65.75,65.75,65.75,0
20081201|2008-09-10 23:30,11,65.95,65.95,65.675,65.675,0
20081201|2008-09-11 03:30,11,65.85,65.85,65.85,65.85,0
20081201|2008-09-11 04:00,11,65.675,65.675,65.6,65.6,0
20081201|2008-09-11 04:30,11,65.6,65.6,65.6,65.6,0
20081201|2008-09-11 05:00,11,65.6,65.675,65.5,65.675,0
20081201|2008-09-11 05:30,11,65.875,65.875,65.85,65.85,0
20081201|2008-09-11 06:30,11,65.6,65.775,65.6,65.775,0
20081201|2008-09-11 07:00,11,65.85,66.075,65.85,66.075,0
20081201|2008-09-11 07:30,11,65.95,66,65.925,66,0
20081201|2008-09-11 08:00,11,66.05,66.1,66.05,66.075,0
20081201|2008-09-11 08:30,11,66.025,66.225,66.025,66.075,0
20081201|2008-09-11 09:00,11,66.075,66.325,65.825,65.85,0
20081201|2008-09-11 09:30,11,65.85,65.925,65.575,65.7,0
20081201|2008-09-11 10:00,11,65.675,65.8,65.4,65.6,0
20081201|2008-09-11 10:30,11,65.625,66.55,65.4,66.5,0
20081201|2008-09-11 11:00,11,66.5,66.9,66.35,66.7,0
20081201|2008-09-11 11:30,11,66.7,67,66.625,67,0
20081201|2008-09-11 12:00,11,66.95,67.05,66.8,66.85,0
20081201|2008-09-11 12:30,11,66.8,67.025,66.7,66.95,1
20081201|2008-09-11 13:00,11,66.95,66.95,66.775,66.85,0
20081201|2008-09-11 13:30,11,66.825,66.85,66.825,66.85,0
20081201|2008-09-11 14:00,11,66.85,66.875,66.725,66.875,0
20081201|2008-09-11 14:30,11,66.8,66.975,66.8,66.975,0
20081201|2008-09-11 15:00,11,66.8,66.95,66.8,66.95,0
20081201|2008-09-11 15:30,11,66.8,66.85,66.8,66.85,0
20081201|2008-09-11 16:00,11,66.975,66.975,66.975,66.975,0
20081201|2008-09-11 17:00,12,66.7,66.7,66.7,66.7,0
20081201|2008-09-11 18:30,12,66.95,66.95,66.95,66.95,0
20081201|2008-09-11 19:00,12,66.95,67,66.95,67,0
20081201|2008-09-11 20:00,12,66.875,66.875,66.875,66.875,0
20081201|2008-09-11 21:00,12,66.875,66.875,66.85,66.85,0
20081201|2008-09-11 21:30,12,67.025,67.025,66.95,66.95,0
20081201|2008-09-11 23:30,12,67.025,67.025,67.025,67.025,0
20081201|2008-09-12 01:30,12,66.9,66.975,66.9,66.975,0
20081201|2008-09-12 02:30,12,66.975,66.975,66.975,66.975,0
20081201|2008-09-12 03:30,12,66.975,67.1,66.95,67.1,0
20081201|2008-09-12 04:00,12,66.95,66.95,66.95,66.95,0
20081201|2008-09-12 04:30,12,66.95,66.95,66.95,66.95,0
20081201|2008-09-12 05:30,12,66.9,66.9,66.9,66.9,0
20081201|2008-09-12 06:00,12,66.9,66.95,66.825,66.95,0
20081201|2008-09-12 06:30,12,67.075,67.1,67,67,0
20081201|2008-09-12 07:00,12,67,67,67,67,0
20081201|2008-09-12 07:30,12,67,67.25,66.975,67.2,2
20081201|2008-09-12 08:00,12,67.225,67.3,67.15,67.15,0
20081201|2008-09-12 08:30,12,67.15,67.2,66.9,67.1,0
20081201|2008-09-12 09:00,12,67.075,67.125,66.75,66.925,0
20081201|2008-09-12 09:30,12,67,67.2,66.225,66.55,0
20081201|2008-09-12 10:00,12,66.55,66.55,65.925,66.175,0
20081201|2008-09-12 10:30,12,66.175,66.275,65.5,65.7,1
20081201|2008-09-12 11:00,12,65.65,65.825,64.45,64.9,2
20081201|2008-09-12 11:30,12,64.95,65.125,64.75,64.9,0
20081201|2008-09-12 12:00,12,64.9,65.15,64.875,64.9,0
20081201|2008-09-12 12:30,12,64.95,65.55,64.875,65.4,3
20081201|2008-09-12 13:00,12,65.4,65.4,64.95,64.95,0
20081201|2008-09-12 16:00,12,65.3,65.3,65.3,65.3,0
20081201|2008-09-15 09:00,15,65.9,65.9,65.05,65.4,9
20081201|2008-09-15 09:30,15,65.45,65.6,65.375,65.525,0
20081201|2008-09-15 10:00,15,65.5,65.8,65.4,65.575,1
20081201|2008-09-15 10:30,15,65.6,65.975,65.6,65.925,0
20081201|2008-09-15 11:00,15,65.925,66.2,65.925,66.125,0
20081201|2008-09-15 11:30,15,66.125,66.375,65.975,66.15,0
20081201|2008-09-15 12:00,15,66.15,66.4,66.1,66.3,0
20081201|2008-09-15 12:30,15,66.275,66.7,66.175,66.45,1
20081201|2008-09-15 13:00,15,66.45,66.5,66.25,66.4,0
20081201|2008-09-15 13:30,15,66.375,66.4,66.15,66.175,0
20081201|2008-09-15 14:00,15,66.15,66.15,66.05,66.05,0
20081201|2008-09-15 14:30,15,66,66.225,66,66.225,0
20081201|2008-09-15 15:00,15,66.25,66.45,66.25,66.45,0
20081201|2008-09-15 15:30,15,66.2,66.3,66.2,66.3,0
20081201|2008-09-15 16:00,15,66.55,66.55,66.55,66.55,0
20081201|2008-09-15 17:00,16,66.525,66.525,66.525,66.525,0
20081201|2008-09-15 18:00,16,66.55,66.55,66.55,66.55,0
20081201|2008-09-15 18:30,16,66.55,66.55,66.55,66.55,0
20081201|2008-09-15 20:00,16,66.275,66.275,66.275,66.275,0
20081201|2008-09-15 21:00,16,66.375,66.375,66.3,66.3,0
20081201|2008-09-15 22:00,16,66.05,66.05,66.05,66.05,0
20081201|2008-09-15 22:30,16,66.05,66.05,66,66.05,0
20081201|2008-09-16 01:30,16,66.175,66.175,66.175,66.175,0
20081201|2008-09-16 03:00,16,66.075,66.075,66.05,66.05,0
20081201|2008-09-16 03:30,16,65.975,66.075,65.95,66.075,0
20081201|2008-09-16 04:00,16,66.075,66.075,65.925,65.925,0
20081201|2008-09-16 05:30,16,66,66,65.9,65.9,0
20081201|2008-09-16 06:00,16,65.85,65.85,65.8,65.85,0
20081201|2008-09-16 06:30,16,65.8,66,65.475,65.475,0
20081201|2008-09-16 07:00,16,65.625,65.625,65.575,65.575,0
20081201|2008-09-16 07:30,16,65.5,65.5,64.875,65.1,0
20081201|2008-09-16 08:00,16,65,65,64.45,64.45,0
20081201|2008-09-16 08:30,16,64.45,64.75,64.3,64.675,0
20081201|2008-09-16 09:00,16,64.9,65.5,64.625,65.5,0
20081201|2008-09-16 09:30,16,65.5,66.05,65.5,65.925,0
20081201|2008-09-16 10:00,16,65.85,66.175,65.5,65.575,0
20081201|2008-09-16 10:30,16,65.55,65.575,64.825,64.9,1
20081201|2008-09-16 11:00,16,64.95,65.2,64.85,65,0
20081201|2008-09-16 11:30,16,65,65,64.725,64.8,0
20081201|2008-09-16 12:00,16,64.8,64.875,64.425,64.425,1
20081201|2008-09-16 12:30,16,64.45,66.25,64.45,66,3
20081201|2008-09-16 13:00,16,66.025,66.1,65.45,65.65,2
20081201|2008-09-16 13:30,16,65.7,65.75,65.35,65.7,0
20081201|2008-09-16 14:00,16,65.7,65.8,65.5,65.525,0
20081201|2008-09-16 14:30,16,65.6,65.65,65.35,65.55,0
20081201|2008-09-16 15:00,16,65.55,65.7,65.425,65.7,0
20081201|2008-09-16 15:30,16,65.8,65.85,65.8,65.8,0
20081201|2008-09-16 16:00,16,66.1,66.1,66.1,66.1,0
20081201|2008-09-16 17:00,17,65.85,65.95,65.7,65.7,0
20081201|2008-09-16 17:30,17,66,66.1,66,66.1,0
20081201|2008-09-16 18:30,17,65.925,65.925,65.925,65.925,0
20081201|2008-09-16 19:00,17,65.85,65.85,65.85,65.85,0
20081201|2008-09-16 20:30,17,65.85,65.925,65.85,65.85,0
20081201|2008-09-16 21:30,17,65.825,65.825,65.825,65.825,0
20081201|2008-09-16 22:00,17,65.9,65.9,65.9,65.9,0
20081201|2008-09-16 22:30,17,65.75,65.95,65.75,65.95,0
20081201|2008-09-16 23:00,17,65.95,65.95,65.95,65.95,0
20081201|2008-09-17 00:00,17,66,66,66,66,0
20081201|2008-09-17 01:00,17,65.9,65.9,65.9,65.9,0
20081201|2008-09-17 02:00,17,65.975,65.975,65.975,65.975,0
20081201|2008-09-17 02:30,17,65.975,65.975,65.975,65.975,0
20081201|2008-09-17 03:30,17,65.95,65.95,65.925,65.925,0
20081201|2008-09-17 04:00,17,65.975,65.975,65.925,65.925,0
20081201|2008-09-17 04:30,17,65.925,65.925,65.925,65.925,0
20081201|2008-09-17 05:00,17,65.9,65.9,65.9,65.9,0
20081201|2008-09-17 06:00,17,65.775,65.775,65.775,65.775,0
20081201|2008-09-17 06:30,17,65.7,65.7,65.65,65.65,0
20081201|2008-09-17 07:00,17,65.7,65.775,65.7,65.775,0
20081201|2008-09-17 07:30,17,65.7,65.7,65.7,65.7,0
20081201|2008-09-17 08:00,17,65.65,66.1,65.65,66.1,0
20081201|2008-09-17 08:30,17,65.925,66.225,65.925,66.225,0
20081201|2008-09-17 09:00,17,66.025,67.5,66,66.775,4
20081201|2008-09-17 09:30,17,66.725,66.75,65.8,65.95,0
20081201|2008-09-17 10:00,17,65.95,66.6,65.85,66.15,0
20081201|2008-09-17 10:30,17,66.15,66.2,65.7,65.7,0
20081201|2008-09-17 11:00,17,65.725,65.85,65.5,65.7,0
20081201|2008-09-17 11:30,17,65.65,65.8,65.5,65.55,0
20081201|2008-09-17 12:00,17,65.525,66.075,65.5,65.75,0
20081201|2008-09-17 12:30,17,65.7,66.5,65.55,66.4,0
20081201|2008-09-17 13:00,17,66.375,66.55,66.375,66.5,0
20081201|2008-09-17 13:30,17,66.425,66.5,66.425,66.425,0
20081201|2008-09-17 14:00,17,66.45,66.625,66.4,66.55,0
20081201|2008-09-17 14:30,17,66.4,66.4,66.325,66.35,0
20081201|2008-09-17 15:00,17,66.475,67.1,66.475,67,0
20081201|2008-09-17 15:30,17,66.85,66.85,66.85,66.85,0
20081201|2008-09-17 16:00,17,66.45,66.45,66.45,66.45,0
20081201|2008-09-17 17:00,18,66.75,66.9,66.75,66.9,0
20081201|2008-09-17 17:30,18,66.9,66.9,66.75,66.75,0
20081201|2008-09-17 18:00,18,66.75,66.75,66.725,66.725,0
20081201|2008-09-17 18:30,18,66.75,66.8,66.75,66.8,0
20081201|2008-09-17 19:00,18,66.8,66.8,66.8,66.8,0
20081201|2008-09-17 19:30,18,66.575,66.75,66.55,66.75,0
20081201|2008-09-17 21:00,18,66.75,66.75,66.675,66.675,0
20081201|2008-09-17 21:30,18,66.75,66.875,66.75,66.875,0
20081201|2008-09-18 00:00,18,66.8,66.8,66.8,66.8,0
20081201|2008-09-18 03:30,18,66.8,66.8,66.8,66.8,0
20081201|2008-09-18 05:00,18,66.85,66.9,66.8,66.8,0
20081201|2008-09-18 05:30,18,66.825,66.825,66.8,66.8,0
20081201|2008-09-18 06:00,18,66.8,66.8,66.7,66.7,0
20081201|2008-09-18 06:30,18,66.8,66.825,66.8,66.825,0
20081201|2008-09-18 07:00,18,66.8,67.05,66.8,67.05,0
20081201|2008-09-18 07:30,18,67.05,67.2,66.975,67.2,0
20081201|2008-09-18 08:00,18,67.2,67.3,66.975,66.975,0
20081201|2008-09-18 08:30,18,66.975,67,66.875,67,0
20081201|2008-09-18 09:00,18,67,67.175,66.675,66.675,0
20081201|2008-09-18 09:30,18,66.75,66.8,66.15,66.35,0
20081201|2008-09-18 10:00,18,66.475,66.625,66.1,66.45,0
20081201|2008-09-18 10:30,18,66.4,66.4,64.825,65.025,3
20081201|2008-09-18 11:00,18,64.925,65.05,64.5,64.875,0
20081201|2008-09-18 11:30,18,64.9,65.125,64.25,64.5,0
20081201|2008-09-18 12:00,18,64.475,64.85,64.225,64.5,0
20081201|2008-09-18 12:30,18,64.5,65.05,64.25,64.95,0
20081201|2008-09-18 13:00,18,65,65.075,64.75,65.025,1
20081201|2008-09-18 13:30,18,65.025,65.3,65.025,65.05,0
20081201|2008-09-18 14:00,18,65.1,65.325,65,65.325,0
20081201|2008-09-18 14:30,18,65.5,65.575,65.375,65.375,0
20081201|2008-09-18 15:00,18,65.55,65.625,65.425,65.55,0
20081201|2008-09-18 15:30,18,65.5,65.5,65.3,65.3,0
20081201|2008-09-18 16:00,18,65.05,65.05,65.05,65.05,0
20081201|2008-09-18 17:00,19,65.25,65.25,65.25,65.25,0
20081201|2008-09-18 18:30,19,65.5,65.5,65.5,65.5,0
20081201|2008-09-18 19:30,19,65.35,65.35,65.35,65.35,0
20081201|2008-09-18 20:30,19,65.3,65.3,65.3,65.3,0
20081201|2008-09-18 21:30,19,65.35,65.375,65.35,65.375,0
20081201|2008-09-18 22:00,19,65.35,65.35,65.35,65.35,0
20081201|2008-09-19 01:30,19,65.325,65.325,65.325,65.325,0
20081201|2008-09-19 02:30,19,65.275,65.275,65.275,65.275,0
20081201|2008-09-19 03:00,19,65.275,65.275,65.275,65.275,0
20081201|2008-09-19 03:30,19,65.25,65.25,65.25,65.25,0
20081201|2008-09-19 04:00,19,65.25,65.25,65.25,65.25,0
20081201|2008-09-19 04:30,19,65.275,65.4,65.275,65.4,0
20081201|2008-09-19 05:00,19,65.4,65.4,65.4,65.4,0
20081201|2008-09-19 05:30,19,65.4,65.5,65.4,65.5,0
20081201|2008-09-19 06:30,19,65.5,65.5,65.5,65.5,0
20081201|2008-09-19 07:00,19,65.3,65.4,65.3,65.4,0
20081201|2008-09-19 07:30,19,65.4,65.75,65.4,65.75,0
20081201|2008-09-19 08:00,19,65.775,65.925,65.7,65.825,0
20081201|2008-09-19 08:30,19,65.825,66.2,65.825,65.975,0
20081201|2008-09-19 09:00,19,65.975,66.525,65.975,66.1,0
20081201|2008-09-19 09:30,19,66.1,66.25,65.8,66.225,0
20081201|2008-09-19 10:00,19,66.225,66.225,65.85,65.875,0
20081201|2008-09-19 10:30,19,65.925,66.15,65.8,66.125,0
20081201|2008-09-19 11:00,19,66.175,66.8,66.175,66.6,2
20081201|2008-09-19 11:30,19,66.55,66.575,66.3,66.525,0
20081201|2008-09-19 12:00,19,66.525,66.65,66.25,66.3,0
20081201|2008-09-19 12:30,19,66.25,66.25,65.85,65.925,0
20081201|2008-09-19 13:00,19,65.9,66.175,65.75,66,0
20081201|2008-09-19 16:00,19,66.05,66.05,66.05,66.05,0
20081201|2008-09-22 09:00,22,66.35,67.225,66.35,67.05,2
20081201|2008-09-22 09:30,22,67,67.1,66.825,66.975,0
20081201|2008-09-22 10:00,22,67,67.2,66.95,67.175,0
20081201|2008-09-22 10:30,22,67.15,67.675,67.1,67.475,2
20081201|2008-09-22 11:00,22,67.5,67.5,66.925,67.025,0
20081201|2008-09-22 11:30,22,67.05,67.25,66.9,66.925,0
20081201|2008-09-22 12:00,22,66.9,67.05,66.75,67,0
20081201|2008-09-22 12:30,22,67.05,67.45,67,67.4,0
20081201|2008-09-22 13:00,22,67.425,67.5,67.15,67.15,0
20081201|2008-09-22 13:30,22,67.3,67.35,67.25,67.35,0
20081201|2008-09-22 14:00,22,67.35,67.35,67.275,67.275,0
20081201|2008-09-22 14:30,22,67.25,67.3,67.1,67.3,0
20081201|2008-09-22 15:00,22,67.125,67.125,67,67,0
20081201|2008-09-22 15:30,22,67.1,67.1,67.1,67.1,0
20081201|2008-09-22 16:00,22,67.35,67.35,67.35,67.35,0
20081201|2008-09-22 17:00,23,66.9,66.95,66.9,66.95,0
20081201|2008-09-22 17:30,23,66.9,66.9,66.8,66.9,0
20081201|2008-09-22 18:00,23,66.925,66.925,66.725,66.725,0
20081201|2008-09-22 18:30,23,66.725,66.825,66.725,66.825,0
20081201|2008-09-22 19:00,23,66.775,66.8,66.675,66.8,0
20081201|2008-09-22 19:30,23,66.825,66.825,66.825,66.825,0
20081201|2008-09-22 20:00,23,66.825,66.9,66.825,66.9,0
20081201|2008-09-22 21:30,23,67.1,67.15,66.875,66.875,0
20081201|2008-09-23 02:00,23,66.85,66.85,66.85,66.85,0
20081201|2008-09-23 02:30,23,66.8,66.8,66.8,66.8,0
20081201|2008-09-23 03:00,23,66.725,66.725,66.725,66.725,0
20081201|2008-09-23 04:00,23,66.8,66.8,66.8,66.8,0
20081201|2008-09-23 04:30,23,66.8,66.8,66.775,66.775,0
20081201|2008-09-23 05:00,23,66.825,66.825,66.825,66.825,0
20081201|2008-09-23 05:30,23,66.825,66.825,66.825,66.825,0
20081201|2008-09-23 06:00,23,66.775,66.775,66.625,66.625,0
20081201|2008-09-23 06:30,23,66.625,66.65,66.625,66.65,0
20081201|2008-09-23 07:00,23,66.65,66.75,66.65,66.75,0
20081201|2008-09-23 07:30,23,66.975,67.15,66.875,66.9,0
20081201|2008-09-23 08:00,23,66.9,67,66.775,66.85,0
20081201|2008-09-23 08:30,23,66.85,66.975,66.75,66.925,0
20081201|2008-09-23 09:00,23,66.825,66.95,66.175,66.425,3
20081201|2008-09-23 09:30,23,66.425,66.7,66.35,66.7,0
20081201|2008-09-23 10:00,23,66.7,66.75,66.375,66.375,0
20081201|2008-09-23 10:30,23,66.375,66.375,66.125,66.25,0
20081201|2008-09-23 11:00,23,66.25,66.5,66.025,66.25,0
20081201|2008-09-23 11:30,23,66.3,66.325,66.2,66.2,0
20081201|2008-09-23 12:00,23,66.225,66.25,66.025,66.225,0
20081201|2008-09-23 12:30,23,66.2,66.575,66.125,66.2,0
20081201|2008-09-23 13:00,23,66.25,66.3,66.05,66.125,0
20081201|2008-09-23 13:30,23,66.175,66.275,66.175,66.275,0
20081201|2008-09-23 14:00,23,66.25,66.25,66.25,66.25,0
20081201|2008-09-23 14:30,23,66.25,66.275,66.2,66.2,0
20081201|2008-09-23 15:00,23,66.2,66.2,66.05,66.075,0
20081201|2008-09-23 15:30,23,66.075,66.25,66.075,66.075,0
20081201|2008-09-23 16:00,23,66.3,66.3,66.3,66.3,0
20081201|2008-09-23 18:00,24,66.125,66.125,66.125,66.125,0
20081201|2008-09-23 20:00,24,66.125,66.25,66.075,66.25,0
20081201|2008-09-23 20:30,24,66.25,66.25,66.075,66.075,0
20081201|2008-09-23 23:00,24,66.075,66.075,66.075,66.075,0
20081201|2008-09-23 23:30,24,66.075,66.075,66.075,66.075,0
20081201|2008-09-24 00:00,24,66.075,66.075,66.075,66.075,0
20081201|2008-09-24 01:00,24,66.025,66.025,66.025,66.025,0
20081201|2008-09-24 02:00,24,66.05,66.05,66.05,66.05,0
20081201|2008-09-24 04:00,24,66.125,66.2,66.125,66.2,0
20081201|2008-09-24 04:30,24,66.05,66.05,66.05,66.05,0
20081201|2008-09-24 05:00,24,66.05,66.05,66,66.05,0
20081201|2008-09-24 05:30,24,66,66,66,66,0
20081201|2008-09-24 06:00,24,66,66.05,66,66.05,0
20081201|2008-09-24 06:30,24,66.05,66.175,66.05,66.175,0
20081201|2008-09-24 07:00,24,66.25,66.25,66.15,66.15,0
20081201|2008-09-24 07:30,24,66.225,66.3,66.175,66.175,0
20081201|2008-09-24 08:00,24,66.15,66.15,66,66,0
20081201|2008-09-24 08:30,24,66.05,66.15,65.8,66.15,0
20081201|2008-09-24 09:00,24,66.15,66.525,66.15,66.35,0
20081201|2008-09-24 09:30,24,66.35,66.5,66.3,66.375,0
20081201|2008-09-24 10:00,24,66.425,66.75,66.35,66.475,0
20081201|2008-09-24 10:30,24,66.5,66.65,66.25,66.35,0
20081201|2008-09-24 11:00,24,66.35,66.625,66.35,66.6,0
20081201|2008-09-24 11:30,24,66.575,66.6,66.3,66.35,0
20081201|2008-09-24 12:00,24,66.325,66.35,66.2,66.25,0
20081201|2008-09-24 12:30,24,66.25,66.3,66,66.25,2
20081201|2008-09-24 13:00,24,66.225,66.3,66.175,66.3,0
20081201|2008-09-24 13:30,24,66.275,66.35,66.275,66.35,0
20081201|2008-09-24 14:00,24,66.3,66.35,66.3,66.35,0
20081201|2008-09-24 14:30,24,66.35,66.35,66.3,66.3,0
20081201|2008-09-24 15:00,24,66.35,66.35,66.3,66.3,0
20081201|2008-09-24 15:30,24,66.3,66.3,66.3,66.3,0
20081201|2008-09-24 16:00,24,66.225,66.225,66.225,66.225,0
20081201|2008-09-24 17:00,25,66.05,66.05,66.05,66.05,0
20081201|2008-09-24 18:00,25,66.475,66.475,66.475,66.475,0
20081201|2008-09-24 18:30,25,66.575,66.575,66.575,66.575,0
20081201|2008-09-24 19:00,25,66.45,66.45,66.45,66.45,0
20081201|2008-09-24 19:30,25,66.4,66.4,66.4,66.4,0
20081201|2008-09-24 20:00,25,66.4,66.4,66.3,66.3,0
20081201|2008-09-24 21:00,25,66.45,66.45,66.425,66.425,0
20081201|2008-09-25 02:30,25,66.25,66.25,66.25,66.25,0
20081201|2008-09-25 03:00,25,66.35,66.4,66.35,66.4,0
20081201|2008-09-25 03:30,25,66.45,66.5,66.325,66.5,0
20081201|2008-09-25 04:30,25,66.475,66.475,66.475,66.475,0
20081201|2008-09-25 05:00,25,66.425,66.425,66.4,66.4,0
20081201|2008-09-25 05:30,25,66.4,66.45,66.4,66.45,0
20081201|2008-09-25 06:00,25,66.45,66.45,66.45,66.45,0
20081201|2008-09-25 06:30,25,66.425,66.45,66.25,66.45,0
20081201|2008-09-25 07:00,25,66.45,66.5,66.35,66.35,0
20081201|2008-09-25 07:30,25,66.3,66.375,66.3,66.375,0
20081201|2008-09-25 08:00,25,66.3,66.375,66.3,66.3,0
20081201|2008-09-25 08:30,25,66.25,66.275,66.125,66.175,0
20081201|2008-09-25 09:00,25,66.175,66.5,66.1,66.4,0
20081201|2008-09-25 09:30,25,66.4,66.525,66.35,66.45,0
20081201|2008-09-25 10:00,25,66.4,66.4,66.125,66.275,0
20081201|2008-09-25 10:30,25,66.25,66.45,66.25,66.45,0
20081201|2008-09-25 11:00,25,66.45,66.45,66.325,66.35,0
20081201|2008-09-25 11:30,25,66.35,66.4,66.2,66.225,0
20081201|2008-09-25 12:00,25,66.25,66.45,66.25,66.4,0
20081201|2008-09-25 12:30,25,66.4,66.45,66.1,66.15,0
20081201|2008-09-25 13:00,25,66.15,66.25,66.075,66.2,0
20081201|2008-09-25 13:30,25,66.2,66.25,66.2,66.25,0
20081201|2008-09-25 14:00,25,66.225,66.225,66.15,66.175,0
20081201|2008-09-25 14:30,25,66.15,66.25,66.15,66.2,0
20081201|2008-09-25 15:00,25,66.2,66.2,66.15,66.15,0
20081201|2008-09-25 15:30,25,66.15,66.15,66.125,66.15,0
20081201|2008-09-25 16:00,25,66.125,66.125,66.125,66.125,0
20081201|2008-09-25 17:00,26,66.125,66.125,66.125,66.125,0
20081201|2008-09-25 18:00,26,66.2,66.2,66.2,66.2,0
20081201|2008-09-25 18:30,26,66.2,66.2,66.2,66.2,0
20081201|2008-09-25 19:00,26,66.2,66.2,66.2,66.2,0
20081201|2008-09-25 19:30,26,66.2,66.275,66.2,66.275,0
20081201|2008-09-25 20:00,26,66.4,66.475,66.4,66.475,0
20081201|2008-09-25 20:30,26,66.425,66.45,66.425,66.45,0
20081201|2008-09-25 21:00,26,66.5,66.7,66.5,66.55,0
20081201|2008-09-25 21:30,26,66.45,66.45,66.45,66.45,0
20081201|2008-09-25 23:00,26,66.5,66.5,66.45,66.5,0
20081201|2008-09-25 23:30,26,66.45,66.45,66.45,66.45,0
20081201|2008-09-26 00:00,26,66.45,66.45,66.125,66.125,0
20081201|2008-09-26 02:30,26,66.175,66.2,66.125,66.2,0
20081201|2008-09-26 03:00,26,66.2,66.2,66.2,66.2,0
20081201|2008-09-26 05:00,26,66.45,66.45,66.45,66.45,0
20081201|2008-09-26 05:30,26,66.45,66.45,66.45,66.45,0
20081201|2008-09-26 06:00,26,66.45,66.45,66.45,66.45,0
20081201|2008-09-26 06:30,26,66.45,66.475,66.45,66.475,0
20081201|2008-09-26 07:00,26,66.475,66.475,66.475,66.475,0
20081201|2008-09-26 07:30,26,66.325,66.325,66.1,66.2,0
20081201|2008-09-26 08:00,26,66.2,66.225,66.15,66.175,0
20081201|2008-09-26 08:30,26,66.175,66.3,66.05,66.225,0
20081201|2008-09-26 09:00,26,66.2,66.225,65.175,65.275,1
20081201|2008-09-26 09:30,26,65.25,65.625,65.125,65.35,0
20081201|2008-09-26 10:00,26,65.4,65.45,65.225,65.3,1
20081201|2008-09-26 10:30,26,65.325,65.575,65.3,65.425,0
20081201|2008-09-26 11:00,26,65.45,65.8,65.45,65.65,0
20081201|2008-09-26 11:30,26,65.625,65.7,65.55,65.625,0
20081201|2008-09-26 12:00,26,65.575,65.725,65.55,65.65,0
20081201|2008-09-26 12:30,26,65.65,66.15,65.6,66.125,0
20081201|2008-09-26 13:00,26,66.1,66.2,65.95,66.05,0
20081201|2008-09-26 16:00,26,66.05,66.05,66.05,66.05,0
20081201|2008-09-29 09:00,29,65.225,65.25,64.75,64.75,3
20081201|2008-09-29 09:30,29,64.8,64.85,64.65,64.85,0
20081201|2008-09-29 10:00,29,64.825,65.425,64.825,65.075,0
20081201|2008-09-29 10:30,29,65.125,65.175,65.05,65.075,0
20081201|2008-09-29 11:00,29,65.05,65.35,65,65.35,0
20081201|2008-09-29 11:30,29,65.325,65.325,65.075,65.1,0
20081201|2008-09-29 12:00,29,65.075,65.4,65.025,65.25,0
20081201|2008-09-29 12:30,29,65.2,65.2,64.975,65.075,0
20081201|2008-09-29 13:00,29,65.025,65.3,65,65.2,0
20081201|2008-09-29 13:30,29,65.05,65.1,65,65.05,0
20081201|2008-09-29 14:00,29,65.05,65.1,65.025,65.025,0
20081201|2008-09-29 14:30,29,65,65.025,65,65,0
20081201|2008-09-29 15:00,29,64.925,64.95,64.925,64.95,0
20081201|2008-09-29 15:30,29,65,65,64.75,64.75,0
20081201|2008-09-29 16:00,29,65.05,65.05,65.05,65.05,0
20081201|2008-09-29 17:00,30,65.05,65.05,65.05,65.05,0
20081201|2008-09-29 17:30,30,65.175,65.175,65.175,65.175,0
20081201|2008-09-29 18:00,30,65.05,65.175,64.975,64.975,0
20081201|2008-09-29 18:30,30,65,65,65,65,0
20081201|2008-09-29 19:30,30,65.1,65.1,65.05,65.05,0
20081201|2008-09-29 21:00,30,65.05,65.05,65,65,0
20081201|2008-09-29 22:00,30,65.2,65.2,65.2,65.2,0
20081201|2008-09-30 00:30,30,65,65.1,64.9,65.1,0
20081201|2008-09-30 02:00,30,64.9,64.9,64.9,64.9,0
20081201|2008-09-30 02:30,30,64.875,64.875,64.875,64.875,0
20081201|2008-09-30 04:00,30,64.9,64.95,64.9,64.95,0
20081201|2008-09-30 04:30,30,64.85,65.05,64.85,65.05,0
20081201|2008-09-30 05:00,30,65.1,65.125,65.1,65.125,0
20081201|2008-09-30 05:30,30,65.1,65.1,65.1,65.1,0
20081201|2008-09-30 06:30,30,65.15,65.175,65.125,65.125,0
20081201|2008-09-30 07:00,30,65.2,65.25,65.2,65.25,0
20081201|2008-09-30 07:30,30,65.25,65.25,65,65,0
20081201|2008-09-30 08:00,30,65.05,65.05,64.925,64.925,0
20081201|2008-09-30 08:30,30,64.95,65,64.85,64.925,0
20081201|2008-09-30 09:00,30,64.925,65.775,64.875,65.625,0
20081201|2008-09-30 09:30,30,65.575,65.6,65,65.125,1
20081201|2008-09-30 10:00,30,65.125,65.475,65.1,65.25,0
20081201|2008-09-30 10:30,30,65.25,65.5,65.225,65.35,0
20081201|2008-09-30 11:00,30,65.3,65.5,65.2,65.2,0
20081201|2008-09-30 11:30,30,65.2,65.25,65.025,65.175,0
20081201|2008-09-30 12:00,30,65.125,65.25,65,65.25,0
20081201|2008-09-30 12:30,30,65.25,65.275,63.65,64.35,3
20081201|2008-09-30 13:00,30,64.35,64.95,64.35,64.75,1
20081201|2008-09-30 13:30,30,64.75,64.75,64.3,64.675,0
20081201|2008-09-30 14:00,30,64.45,64.45,64.4,64.4,0
20081201|2008-09-30 14:30,30,64.35,64.6,64.2,64.2,0
20081201|2008-09-30 15:00,30,64.3,64.3,64.25,64.25,0
20081201|2008-09-30 15:30,30,64.6,64.6,64.6,64.6,0
20081201|2008-09-30 16:00,30,64.2,64.2,64.2,64.2,0
20081201|2008-09-30 19:00,1,64.475,64.475,64.45,64.45,0
20081201|2008-09-30 19:30,1,64.475,64.475,64.45,64.45,0
20081201|2008-09-30 20:00,1,64.4,64.4,64.3,64.3,0
20081201|2008-09-30 20:30,1,64.3,64.5,64.3,64.5,0
20081201|2008-09-30 21:00,1,64.3,64.3,64.3,64.3,0
20081201|2008-09-30 21:30,1,64.3,64.3,64.3,64.3,0
20081201|2008-09-30 22:30,1,64.4,64.4,64.4,64.4,0
20081201|2008-10-01 00:00,1,64.45,64.625,64.3,64.3,0
20081201|2008-10-01 02:00,1,64.3,64.3,64.3,64.3,0
20081201|2008-10-01 03:00,1,64.5,64.5,64.5,64.5,0
20081201|2008-10-01 04:00,1,64.475,64.475,64.475,64.475,0
20081201|2008-10-01 05:00,1,64.5,64.5,64.5,64.5,0
20081201|2008-10-01 05:30,1,64.5,64.575,64.475,64.475,0
20081201|2008-10-01 06:30,1,64.475,64.6,64.475,64.6,0
20081201|2008-10-01 07:00,1,64.6,64.675,64.3,64.675,0
20081201|2008-10-01 07:30,1,64.675,64.7,64.6,64.6,0
20081201|2008-10-01 08:00,1,64.6,64.65,64.2,64.2,0
20081201|2008-10-01 08:30,1,64.25,64.55,64.25,64.5,0
20081201|2008-10-01 09:00,1,64.45,64.775,63.275,63.5,2
20081201|2008-10-01 09:30,1,63.5,63.6,62.775,63.025,2
20081201|2008-10-01 10:00,1,63.075,63.3,62.45,63.1,1
20081201|2008-10-01 10:30,1,63.15,63.15,62.7,63.05,0
20081201|2008-10-01 11:00,1,63.075,63.2,63,63.1,0
20081201|2008-10-01 11:30,1,63.125,63.475,63.125,63.35,0
20081201|2008-10-01 12:00,1,63.35,63.5,63.3,63.4,0
20081201|2008-10-01 12:30,1,63.425,63.5,62.975,63.1,1
20081201|2008-10-01 13:00,1,63.1,63.15,62.95,63.1,0
20081201|2008-10-01 13:30,1,63.1,63.2,63.05,63.1,0
20081201|2008-10-01 14:00,1,63.15,63.15,63.15,63.15,0
20081201|2008-10-01 14:30,1,63.05,63.05,62.95,62.95,0
20081201|2008-10-01 15:00,1,63.25,63.25,62.7,62.7,0
20081201|2008-10-01 15:30,1,62.65,62.75,62.65,62.75,0
20081201|2008-10-01 16:00,1,62.975,62.975,62.975,62.975,0
20081201|2008-10-01 17:00,2,62.9,62.95,62.6,62.85,0
20081201|2008-10-01 17:30,2,62.8,62.8,62.65,62.7,0
20081201|2008-10-01 18:30,2,62.7,62.75,62.7,62.75,0
20081201|2008-10-01 19:30,2,62.75,62.825,62.625,62.625,0
20081201|2008-10-01 20:00,2,62.575,62.575,62.575,62.575,0
20081201|2008-10-01 21:00,2,62.7,62.725,62.575,62.575,0
20081201|2008-10-01 21:30,2,62.6,62.8,62.6,62.8,0
20081201|2008-10-01 23:30,2,62.675,62.675,62.675,62.675,0
20081201|2008-10-02 02:00,2,62.675,62.675,62.675,62.675,0
20081201|2008-10-02 04:30,2,62.7,62.7,62.7,62.7,0
20081201|2008-10-02 05:00,2,62.65,62.65,62.65,62.65,0
20081201|2008-10-02 05:30,2,62.7,62.7,62.65,62.65,0
20081201|2008-10-02 06:00,2,62.65,62.65,62.65,62.65,0
20081201|2008-10-02 07:00,2,62.725,62.775,62.725,62.775,0
20081201|2008-10-02 07:30,2,62.75,62.75,62.6,62.6,0
20081201|2008-10-02 08:00,2,62.675,62.725,62.45,62.475,0
20081201|2008-10-02 08:30,2,62.475,62.575,61.925,62.1,0
20081201|2008-10-02 09:00,2,62.1,62.25,61.45,61.675,0
20081201|2008-10-02 09:30,2,61.7,61.75,61.175,61.325,0
20081201|2008-10-02 10:00,2,61.3,61.5,61.1,61.45,1
20081201|2008-10-02 10:30,2,61.5,61.725,61.05,61.05,1
20081201|2008-10-02 11:00,2,61.05,61.075,60.15,60.475,0
20081201|2008-10-02 11:30,2,60.5,60.625,60.325,60.55,0
20081201|2008-10-02 12:00,2,60.6,60.65,60.4,60.55,0
20081201|2008-10-02 12:30,2,60.55,61.5,60.5,61.25,1
20081201|2008-10-02 13:00,2,61.25,61.425,61.15,61.15,0
20081201|2008-10-02 13:30,2,61.15,61.225,61.15,61.2,0
20081201|2008-10-02 14:00,2,61.225,61.35,61.15,61.15,0
20081201|2008-10-02 14:30,2,61.2,61.2,61.05,61.05,0
20081201|2008-10-02 15:00,2,61.05,61.5,60.9,61.45,0
20081201|2008-10-02 15:30,2,61.45,61.775,61.45,61.5,0
20081201|2008-10-02 16:00,2,61.4,61.4,61.4,61.4,0
20081201|2008-10-02 17:00,3,61.4,61.4,61.4,61.4,0
20081201|2008-10-02 18:00,3,61.2,61.2,61.05,61.05,0
20081201|2008-10-02 18:30,3,61.3,61.3,61.3,61.3,0
20081201|2008-10-02 19:00,3,61.5,61.5,61.375,61.375,0
20081201|2008-10-02 19:30,3,61.375,61.375,61.35,61.35,0
20081201|2008-10-02 20:00,3,61.25,61.25,61.25,61.25,0
20081201|2008-10-02 20:30,3,61.25,61.25,61.25,61.25,0
20081201|2008-10-02 21:00,3,61.3,61.35,61.3,61.35,0
20081201|2008-10-02 22:00,3,61.05,61.35,61.05,61.35,0
20081201|2008-10-02 22:30,3,60.95,60.95,60.95,60.95,0
20081201|2008-10-02 23:30,3,61.25,61.25,61.25,61.25,0
20081201|2008-10-03 02:00,3,61.05,61.05,61.05,61.05,0
20081201|2008-10-03 02:30,3,60.9,60.9,60.85,60.85,0
20081201|2008-10-03 03:30,3,60.9,60.9,60.85,60.85,0
20081201|2008-10-03 04:00,3,60.85,60.85,60.85,60.85,0
20081201|2008-10-03 04:30,3,60.9,60.9,60.85,60.85,0
20081201|2008-10-03 05:00,3,60.9,60.9,60.9,60.9,0
20081201|2008-10-03 05:30,3,60.9,60.9,60.9,60.9,0
20081201|2008-10-03 06:00,3,60.95,60.95,60.95,60.95,0
20081201|2008-10-03 06:30,3,60.975,61.075,60.95,61.075,0
20081201|2008-10-03 07:00,3,61.075,61.1,61,61,0
20081201|2008-10-03 07:30,3,61,61,60.675,60.675,0
20081201|2008-10-03 08:00,3,60.675,60.825,60.5,60.6,0
20081201|2008-10-03 08:30,3,60.625,61.275,60.625,61.2,0
20081201|2008-10-03 09:00,3,61.2,62.65,61.2,62.275,0
20081201|2008-10-03 09:30,3,62.225,62.525,62.2,62.3,1
20081201|2008-10-03 10:00,3,62.3,62.325,62.2,62.275,1
20081201|2008-10-03 10:30,3,62.275,62.275,61.8,62,1
20081201|2008-10-03 11:00,3,62,62.075,61.6,61.6,0
20081201|2008-10-03 11:30,3,61.625,61.7,61.25,61.675,0
20081201|2008-10-03 12:00,3,61.65,61.675,61.325,61.4,0
20081201|2008-10-03 12:30,3,61.35,61.375,60.775,60.775,2
20081201|2008-10-03 13:00,3,60.875,61.375,60.8,61.075,1
20081201|2008-10-03 16:00,3,60.875,60.875,60.875,60.875,0
20081201|2008-10-06 09:00,6,59.85,59.95,58.775,59.6,8
20081201|2008-10-06 09:30,6,59.6,59.6,58.85,59.25,0
20081201|2008-10-06 10:00,6,59.275,59.8,59.275,59.625,0
20081201|2008-10-06 10:30,6,59.6,59.6,59.375,59.45,1
20081201|2008-10-06 11:00,6,59.4,59.55,59.35,59.475,2
20081201|2008-10-06 11:30,6,59.475,59.6,59.375,59.55,1
20081201|2008-10-06 12:00,6,59.475,60.1,59.475,59.95,0
20081201|2008-10-06 12:30,6,59.9,60,59.6,59.825,0
20081201|2008-10-06 13:00,6,59.9,59.9,59.7,59.8,0
20081201|2008-10-06 13:30,6,59.8,59.825,59.8,59.8,0
20081201|2008-10-06 14:00,6,59.85,59.85,59.8,59.8,0
20081201|2008-10-06 14:30,6,59.85,59.925,59.8,59.8,0
20081201|2008-10-06 15:00,6,59.8,60.05,59.8,60.05,0
20081201|2008-10-06 15:30,6,60,60.275,60,60.275,0
20081201|2008-10-06 16:00,6,59.825,59.825,59.825,59.825,0
20081201|2008-10-06 17:30,7,60.175,60.175,60.15,60.15,0
20081201|2008-10-06 18:00,7,60.125,60.125,60.125,60.125,0
20081201|2008-10-06 18:30,7,60.125,60.125,60.125,60.125,0
20081201|2008-10-06 19:00,7,60.125,60.125,60.125,60.125,0
20081201|2008-10-06 19:30,7,60.125,60.125,60.125,60.125,0
20081201|2008-10-06 20:00,7,60.125,60.125,60.125,60.125,0
20081201|2008-10-06 20:30,7,60.05,60.05,60,60,0
20081201|2008-10-06 21:30,7,60.05,60.075,60.05,60.075,0
20081201|2008-10-06 22:00,7,60.075,60.075,60.075,60.075,0
20081201|2008-10-06 22:30,7,60.075,60.125,60.075,60.125,0
20081201|2008-10-07 00:30,7,60.125,60.125,60.125,60.125,0
20081201|2008-10-07 01:30,7,60.125,60.125,60.125,60.125,0
20081201|2008-10-07 02:30,7,60,60,60,60,0
20081201|2008-10-07 03:00,7,60.025,60.025,60,60,0
20081201|2008-10-07 03:30,7,59.95,59.95,59.8,59.9,0
20081201|2008-10-07 04:00,7,59.9,59.975,59.8,59.8,0
20081201|2008-10-07 04:30,7,59.975,60.025,59.975,60.025,0
20081201|2008-10-07 05:00,7,60.025,60.025,60.025,60.025,0
20081201|2008-10-07 06:00,7,60.075,60.075,60.075,60.075,0
20081201|2008-10-07 06:30,7,60.05,60.075,60,60.075,0
20081201|2008-10-07 07:00,7,60.075,60.075,60.05,60.05,0
20081201|2008-10-07 07:30,7,60.05,60.2,60.05,60.2,0
20081201|2008-10-07 08:00,7,60.25,60.275,60.1,60.15,0
20081201|2008-10-07 08:30,7,60.15,60.5,60.1,60.45,0
20081201|2008-10-07 09:00,7,60.45,61.725,60.45,61.15,2
20081201|2008-10-07 09:30,7,61.15,61.275,60.6,60.75,0
20081201|2008-10-07 10:00,7,60.75,60.875,60.5,60.65,0
20081201|2008-10-07 10:30,7,60.675,61.025,60.5,60.875,0
20081201|2008-10-07 11:00,7,60.9,61.4,60.9,61.2,0
20081201|2008-10-07 11:30,7,61.2,61.2,60.975,61.1,0
20081201|2008-10-07 12:00,7,61.1,61.425,61.05,61.175,0
20081201|2008-10-07 12:30,7,61.15,61.6,61.15,61.5,1
20081201|2008-10-07 13:00,7,61.5,61.65,61.4,61.65,0
20081201|2008-10-07 13:30,7,61.625,61.625,61.45,61.6,0
20081201|2008-10-07 14:00,7,61.6,61.6,61.4,61.45,0
20081201|2008-10-07 14:30,7,61.5,61.55,61.4,61.4,0
20081201|2008-10-07 15:00,7,61.4,61.8,61.4,61.65,0
20081201|2008-10-07 15:30,7,61.6,61.6,61.55,61.55,0
20081201|2008-10-07 16:00,7,61.425,61.425,61.425,61.425,0
20081201|2008-10-07 17:00,8,61.5,61.5,61.425,61.425,0
20081201|2008-10-07 17:30,8,61.5,61.5,61.425,61.425,0
20081201|2008-10-07 18:00,8,61.5,61.75,61.5,61.75,0
20081201|2008-10-07 20:30,8,61.725,61.725,61.725,61.725,0
20081201|2008-10-07 22:30,8,61.7,61.7,61.7,61.7,0
20081201|2008-10-07 23:00,8,61.7,61.7,61.7,61.7,0
20081201|2008-10-08 01:00,8,61.525,61.525,61.525,61.525,0
20081201|2008-10-08 03:00,8,61.525,61.525,61.275,61.275,0
20081201|2008-10-08 03:30,8,61.3,61.35,61.3,61.35,0
20081201|2008-10-08 04:00,8,61.375,61.7,61.375,61.7,0
20081201|2008-10-08 04:30,8,61.7,61.725,61.5,61.5,0
20081201|2008-10-08 05:00,8,61.5,61.7,61.5,61.7,0
20081201|2008-10-08 05:30,8,61.5,61.5,61.5,61.5,0
20081201|2008-10-08 06:00,8,61.55,61.75,61.55,61.725,0
20081201|2008-10-08 06:30,8,61.725,62.1,61.725,62.1,1
20081201|2008-10-08 07:00,8,62.1,62.125,61.5,62.1,0
20081201|2008-10-08 07:30,8,62,62.4,61.75,61.8,0
20081201|2008-10-08 08:00,8,61.8,61.825,61.7,61.775,0
20081201|2008-10-08 08:30,8,61.775,62,61.75,61.975,0
20081201|2008-10-08 09:00,8,62,62.575,61.8,62.225,0
20081201|2008-10-08 09:30,8,62.175,62.25,61.95,62.15,0
20081201|2008-10-08 10:00,8,62.15,62.225,62.05,62.1,0
20081201|2008-10-08 10:30,8,62.125,62.15,61.9,62.1,0
20081201|2008-10-08 11:00,8,62.125,62.125,61.35,61.5,2
20081201|2008-10-08 11:30,8,61.5,61.525,61.225,61.45,0
20081201|2008-10-08 12:00,8,61.425,62.15,61.425,62,0
20081201|2008-10-08 12:30,8,62,62.3,61.875,61.95,0
20081201|2008-10-08 13:00,8,61.9,61.95,61.65,61.775,0
20081201|2008-10-08 13:30,8,61.75,61.75,61.65,61.65,0
20081201|2008-10-08 14:00,8,61.75,61.75,61.75,61.75,0
20081201|2008-10-08 14:30,8,61.75,61.75,61.7,61.7,0
20081201|2008-10-08 15:00,8,61.75,61.75,61.25,61.25,0
20081201|2008-10-08 15:30,8,61.25,61.3,61.15,61.15,0
20081201|2008-10-08 16:00,8,61.9,61.9,61.9,61.9,0
20081201|2008-10-08 17:00,9,61.2,61.3,61,61.1,0
20081201|2008-10-08 17:30,9,61.225,61.4,61.1,61.25,0
20081201|2008-10-08 18:00,9,61.3,61.3,61.3,61.3,0
20081201|2008-10-08 18:30,9,61.25,61.25,61.25,61.25,0
20081201|2008-10-08 19:00,9,61.375,61.45,61.375,61.4,0
20081201|2008-10-08 19:30,9,61.25,61.25,61.25,61.25,0
20081201|2008-10-08 20:00,9,61.25,61.35,61.25,61.25,0
20081201|2008-10-08 20:30,9,61.3,61.3,61.25,61.3,0
20081201|2008-10-08 21:00,9,61.35,61.35,61.25,61.3,0
20081201|2008-10-08 21:30,9,61.35,61.4,61.3,61.3,0
20081201|2008-10-08 22:00,9,61.4,61.5,61.4,61.5,0
20081201|2008-10-08 23:00,9,61.55,61.55,61.55,61.55,0
20081201|2008-10-08 23:30,9,61.5,61.5,61.5,61.5,0
20081201|2008-10-09 00:30,9,61.5,61.5,61.5,61.5,0
20081201|2008-10-09 01:30,9,61.575,61.575,61.575,61.575,0
20081201|2008-10-09 02:00,9,61.5,61.5,61.5,61.5,0
20081201|2008-10-09 03:00,9,61.5,61.575,61.5,61.575,0
20081201|2008-10-09 03:30,9,61.7,61.7,61.7,61.7,0
20081201|2008-10-09 04:00,9,61.7,61.7,61.7,61.7,0
20081201|2008-10-09 04:30,9,61.7,61.7,61.7,61.7,0
20081201|2008-10-09 05:00,9,61.7,61.7,61.575,61.575,0
20081201|2008-10-09 05:30,9,61.45,61.45,61.45,61.45,0
20081201|2008-10-09 06:00,9,61.45,61.45,61.45,61.45,0
20081201|2008-10-09 06:30,9,61.45,61.5,61.45,61.5,0
20081201|2008-10-09 07:00,9,61.5,61.55,61.45,61.5,0
20081201|2008-10-09 07:30,9,61.575,61.6,61.5,61.575,0
20081201|2008-10-09 08:00,9,61.55,61.55,61.3,61.45,0
20081201|2008-10-09 08:30,9,61.5,61.55,61.3,61.3,0
20081201|2008-10-09 09:00,9,61.3,61.4,61.175,61.35,0
20081201|2008-10-09 09:30,9,61.3,61.325,61.05,61.05,0
20081201|2008-10-09 10:00,9,61.1,61.4,61.05,61.4,0
20081201|2008-10-09 10:30,9,61.35,61.5,61.1,61.15,0
20081201|2008-10-09 11:00,9,61.15,61.2,61,61.175,0
20081201|2008-10-09 11:30,9,61.175,61.2,61,61.1,0
20081201|2008-10-09 12:00,9,61.15,61.325,61.1,61.175,0
20081201|2008-10-09 12:30,9,61.15,61.425,61.125,61.125,0
20081201|2008-10-09 13:00,9,61.125,61.15,60.95,61.125,0
20081201|2008-10-09 13:30,9,61.1,61.2,61,61.05,0
20081201|2008-10-09 14:00,9,61.05,61.05,61,61,0
20081201|2008-10-09 14:30,9,61,61.1,60.65,60.65,1
20081201|2008-10-09 15:00,9,60.75,60.75,60.55,60.6,0
20081201|2008-10-09 15:30,9,60.6,60.7,60.55,60.6,1
20081201|2008-10-09 16:00,9,61.125,61.125,61.125,61.125,0
20081201|2008-10-09 17:00,10,60.55,60.55,60.3,60.5,0
20081201|2008-10-09 17:30,10,60.325,60.325,59.975,60.25,0
20081201|2008-10-09 18:00,10,60.25,60.25,60.25,60.25,0
20081201|2008-10-09 18:30,10,60.25,60.25,60.1,60.1,0
20081201|2008-10-09 19:00,10,60.3,60.4,60.1,60.1,0
20081201|2008-10-09 19:30,10,60.35,60.55,60.35,60.55,0
20081201|2008-10-09 20:30,10,60.525,60.55,60.5,60.5,0
20081201|2008-10-09 21:00,10,60.5,60.6,60.5,60.6,0
20081201|2008-10-09 21:30,10,60.5,60.5,60.45,60.45,0
20081201|2008-10-09 22:00,10,60.4,60.525,60.4,60.525,0
20081201|2008-10-09 22:30,10,60.4,60.4,60.4,60.4,0
20081201|2008-10-09 23:00,10,60.6,60.6,60.375,60.375,0
20081201|2008-10-09 23:30,10,60.375,60.375,60.375,60.375,0
20081201|2008-10-10 00:00,10,60.6,60.6,60.35,60.35,0
20081201|2008-10-10 01:30,10,60.375,60.375,60.35,60.35,0
20081201|2008-10-10 02:00,10,60.35,60.35,60.175,60.175,0
20081201|2008-10-10 02:30,10,60.175,60.175,60.075,60.075,0
20081201|2008-10-10 03:00,10,60.075,60.075,60.075,60.075,0
20081201|2008-10-10 03:30,10,60.1,60.1,60.075,60.075,0
20081201|2008-10-10 04:00,10,60.075,60.1,60,60.1,0
20081201|2008-10-10 04:30,10,60.1,60.1,60,60,0
20081201|2008-10-10 05:00,10,60.1,60.125,60.1,60.1,0
20081201|2008-10-10 05:30,10,60.3,60.4,60.3,60.4,0
20081201|2008-10-10 06:00,10,60.325,60.7,60.225,60.7,0
20081201|2008-10-10 06:30,10,60.25,60.7,60.225,60.25,0
20081201|2008-10-10 07:00,10,60.25,60.25,60.125,60.125,0
20081201|2008-10-10 07:30,10,60.1,60.4,59.9,59.9,1
20081201|2008-10-10 08:00,10,59.9,60,59.6,59.6,0
20081201|2008-10-10 08:30,10,59.6,59.8,59.4,59.7,0
20081201|2008-10-10 09:00,10,59.7,61.125,59.65,60.35,1
20081201|2008-10-10 09:30,10,60.35,60.5,59.75,59.75,0
20081201|2008-10-10 10:00,10,59.775,60,59.6,59.9,0
20081201|2008-10-10 10:30,10,59.875,60.1,59.8,59.9,1
20081201|2008-10-10 11:00,10,59.9,60.2,59.775,60.025,0
20081201|2008-10-10 11:30,10,60.075,60.15,60,60.125,0
20081201|2008-10-10 12:00,10,60.1,60.25,60,60.2,0
20081201|2008-10-10 12:30,10,60.225,60.3,59.85,59.9,3
20081201|2008-10-10 13:00,10,59.9,60.1,59.9,60.1,1
20081201|2008-10-10 16:00,10,59.875,59.875,59.875,59.875,0
20081201|2008-10-13 09:00,13,60.95,61.85,60.8,61.65,1
20081201|2008-10-13 09:30,13,61.65,62.85,61.65,62.075,3
20081201|2008-10-13 10:00,13,62.1,62.225,61.7,61.75,1
20081201|2008-10-13 10:30,13,61.75,62.075,61.725,62.025,0
20081201|2008-10-13 11:00,13,62.05,62.075,61.7,62,1
20081201|2008-10-13 11:30,13,61.925,62,61.65,61.9,0
20081201|2008-10-13 12:00,13,61.9,61.95,61.625,61.925,0
20081201|2008-10-13 12:30,13,61.8,61.825,60.95,61.225,2
20081201|2008-10-13 13:00,13,61.175,61.45,61.1,61.3,0
20081201|2008-10-13 13:30,13,61.4,61.45,61.05,61.2,0
20081201|2008-10-13 14:00,13,61.125,61.125,60.9,61,0
20081201|2008-10-13 14:30,13,61,61.125,60.95,60.95,0
20081201|2008-10-13 15:00,13,61.05,61.05,61,61,0
20081201|2008-10-13 15:30,13,60.975,61.2,60.975,61.2,0
20081201|2008-10-13 16:00,13,61.1,61.1,61.1,61.1,0
20081201|2008-10-13 17:00,14,61.4,61.5,61.4,61.5,0
20081201|2008-10-13 17:30,14,61.525,61.525,61.35,61.35,0
20081201|2008-10-13 18:00,14,61.5,61.6,61.5,61.6,0
20081201|2008-10-13 18:30,14,61.6,61.7,61.6,61.6,0
20081201|2008-10-13 19:00,14,61.7,61.775,61.6,61.775,0
20081201|2008-10-13 19:30,14,61.6,61.9,61.6,61.775,0
20081201|2008-10-13 20:00,14,61.775,61.775,61.775,61.775,0
20081201|2008-10-13 20:30,14,61.85,61.85,61.85,61.85,0
20081201|2008-10-13 21:00,14,61.85,61.85,61.7,61.7,0
20081201|2008-10-13 21:30,14,61.65,61.65,61.6,61.6,0
20081201|2008-10-13 22:00,14,61.6,61.7,61.6,61.7,0
20081201|2008-10-13 23:00,14,61.7,61.7,61.65,61.65,0
20081201|2008-10-13 23:30,14,61.65,61.65,61.6,61.6,0
20081201|2008-10-14 01:30,14,61.6,61.6,61.55,61.55,0
20081201|2008-10-14 02:30,14,61.55,61.55,61.55,61.55,0
20081201|2008-10-14 03:00,14,61.5,61.5,61.5,61.5,0
20081201|2008-10-14 03:30,14,61.525,61.525,61.525,61.525,0
20081201|2008-10-14 04:00,14,61.4,61.4,61.4,61.4,0
20081201|2008-10-14 04:30,14,61.4,61.4,61.4,61.4,0
20081201|2008-10-14 05:00,14,61.35,61.35,61.35,61.35,0
20081201|2008-10-14 05:30,14,61.35,61.4,61.35,61.4,0
20081201|2008-10-14 06:00,14,61.4,61.4,61.35,61.4,0
20081201|2008-10-14 06:30,14,61.4,61.4,61.4,61.4,0
20081201|2008-10-14 07:00,14,61.55,61.875,61.55,61.725,0
20081201|2008-10-14 07:30,14,61.725,61.9,61.725,61.775,0
20081201|2008-10-14 08:00,14,61.9,61.925,61.825,61.875,0
20081201|2008-10-14 08:30,14,61.8,61.85,61.6,61.75,0
20081201|2008-10-14 09:00,14,61.775,61.85,60.825,61.1,0
20081201|2008-10-14 09:30,14,61.075,61.425,60.4,60.625,3
20081201|2008-10-14 10:00,14,60.625,60.825,60.2,60.375,0
20081201|2008-10-14 10:30,14,60.3,60.7,60.25,60.475,0
20081201|2008-10-14 11:00,14,60.5,61.4,60.475,60.85,0
20081201|2008-10-14 11:30,14,60.75,60.875,60.625,60.65,0
20081201|2008-10-14 12:00,14,60.65,60.825,60.575,60.625,0
20081201|2008-10-14 12:30,14,60.7,60.975,60.35,60.5,1
20081201|2008-10-14 13:00,14,60.525,60.625,60.35,60.55,0
20081201|2008-10-14 13:30,14,60.6,60.75,60.425,60.5,0
20081201|2008-10-14 14:30,14,60.425,60.55,60.4,60.4,0
20081201|2008-10-14 15:00,14,60.5,60.5,60.2,60.25,0
20081201|2008-10-14 15:30,14,60.25,60.35,60.25,60.3,0
20081201|2008-10-14 16:00,14,60.5,60.5,60.5,60.5,0
20081201|2008-10-14 17:00,15,60.25,60.25,60,60,0
20081201|2008-10-14 17:30,15,60.1,60.1,60.1,60.1,0
20081201|2008-10-14 18:00,15,60.25,60.25,60.1,60.1,0
20081201|2008-10-14 18:30,15,60.2,60.2,60.2,60.2,0
20081201|2008-10-14 19:00,15,60.1,60.1,60.1,60.1,0
20081201|2008-10-14 19:30,15,60.125,60.25,60.125,60.25,0
20081201|2008-10-14 20:00,15,60.25,60.25,60.1,60.15,0
20081201|2008-10-14 20:30,15,60.175,60.175,60.1,60.1,1
20081201|2008-10-14 21:00,15,60.1,60.1,60.1,60.1,0
20081201|2008-10-14 21:30,15,60.15,60.15,60.15,60.15,0
20081201|2008-10-14 22:00,15,60.15,60.175,60.15,60.15,0
20081201|2008-10-14 23:00,15,60.15,60.15,60.15,60.15,0
20081201|2008-10-15 01:30,15,60.15,60.2,60.15,60.15,0
20081201|2008-10-15 02:00,15,60.15,60.15,60.15,60.15,0
20081201|2008-10-15 02:30,15,60.15,60.15,60.15,60.15,0
20081201|2008-10-15 03:30,15,60.15,60.15,60.15,60.15,0
20081201|2008-10-15 04:30,15,60.15,60.15,60.15,60.15,0
20081201|2008-10-15 05:00,15,60.15,60.175,60.15,60.15,0
20081201|2008-10-15 05:30,15,60.2,60.25,60.2,60.25,0
20081201|2008-10-15 06:00,15,60.25,60.25,60.15,60.15,0
20081201|2008-10-15 06:30,15,60.15,60.275,60.15,60.15,0
20081201|2008-10-15 07:00,15,60.15,60.15,60.125,60.15,0
20081201|2008-10-15 07:30,15,60.125,60.15,60,60.15,0
20081201|2008-10-15 08:00,15,60.175,60.175,60,60.1,0
20081201|2008-10-15 08:30,15,60.1,60.175,60.075,60.15,0
20081201|2008-10-15 09:00,15,60.2,60.225,58.4,58.925,9
20081201|2008-10-15 09:30,15,58.95,59.25,58.85,59.15,0
20081201|2008-10-15 10:00,15,59.125,59.15,58.65,58.75,0
20081201|2008-10-15 10:30,15,58.8,58.825,58.55,58.575,1
20081201|2008-10-15 11:00,15,58.6,58.6,57.8,58.325,1
20081201|2008-10-15 11:30,15,58.325,58.475,58.2,58.4,0
20081201|2008-10-15 12:00,15,58.35,58.45,58.25,58.35,0
20081201|2008-10-15 12:30,15,58.325,58.35,58.05,58.1,0
20081201|2008-10-15 13:00,15,58.1,58.2,58,58.15,1
20081201|2008-10-15 13:30,15,58.15,58.15,58,58.15,0
20081201|2008-10-15 14:00,15,58.1,58.15,58,58.025,0
20081201|2008-10-15 14:30,15,58.025,58.05,57.95,57.95,0
20081201|2008-10-15 15:00,15,58,58,57.5,57.5,0
20081201|2008-10-15 15:30,15,57.5,57.5,57.5,57.5,0
20081201|2008-10-15 16:00,15,58.075,58.075,58.075,58.075,0
20081201|2008-10-15 17:00,16,57.275,57.275,55.45,56.75,0
20081201|2008-10-15 17:30,16,56.8,56.9,56.8,56.85,0
20081201|2008-10-15 18:00,16,56.875,56.875,56.85,56.85,0
20081201|2008-10-15 18:30,16,56.825,56.875,56.825,56.85,0
20081201|2008-10-15 19:00,16,56.875,56.875,56.775,56.875,0
20081201|2008-10-15 19:30,16,56.575,56.625,56.575,56.625,0
20081201|2008-10-15 20:00,16,56.575,56.65,56.575,56.65,0
20081201|2008-10-15 20:30,16,56.8,56.8,56.8,56.8,0
20081201|2008-10-15 21:00,16,56.875,56.9,56.8,56.9,0
20081201|2008-10-15 21:30,16,57.05,57.05,57.05,57.05,0
20081201|2008-10-15 22:00,16,56.95,56.95,56.9,56.9,0
20081201|2008-10-15 22:30,16,57.075,57.075,57.075,57.075,0
20081201|2008-10-15 23:00,16,57.075,57.075,57.075,57.075,0
20081201|2008-10-16 00:00,16,56.9,56.9,56.9,56.9,0
20081201|2008-10-16 00:30,16,56.9,56.9,56.9,56.9,0
20081201|2008-10-16 01:00,16,56.9,57,56.9,57,0
20081201|2008-10-16 01:30,16,56.9,56.9,56.9,56.9,0
20081201|2008-10-16 02:00,16,56.95,56.95,56.95,56.95,0
20081201|2008-10-16 02:30,16,57,57,56.9,56.9,0
20081201|2008-10-16 03:00,16,56.9,56.9,56.9,56.9,0
20081201|2008-10-16 03:30,16,56.9,56.9,56.9,56.9,0
20081201|2008-10-16 04:00,16,56.825,56.825,56.825,56.825,0
20081201|2008-10-16 04:30,16,56.8,56.8,56.8,56.8,0
20081201|2008-10-16 05:00,16,56.775,56.775,56.75,56.75,0
20081201|2008-10-16 05:30,16,56.8,56.9,56.8,56.9,0
20081201|2008-10-16 06:00,16,56.9,56.9,56.9,56.9,0
20081201|2008-10-16 06:30,16,56.9,56.95,56.9,56.95,0
20081201|2008-10-16 07:00,16,57,57.025,56.9,56.9,0
20081201|2008-10-16 07:30,16,57.025,57.1,56.9,57,0
20081201|2008-10-16 08:00,16,57.1,57.1,56.925,57,0
20081201|2008-10-16 08:30,16,56.9,56.925,56.6,56.875,0
20081201|2008-10-16 09:00,16,56.775,57.05,56.525,56.675,1
20081201|2008-10-16 09:30,16,56.675,56.8,56.45,56.45,0
20081201|2008-10-16 10:00,16,56.45,56.6,56.075,56.075,1
20081201|2008-10-16 10:30,16,56.1,56.4,56,56.3,0
20081201|2008-10-16 11:00,16,56.3,56.875,56.25,56.65,0
20081201|2008-10-16 11:30,16,56.65,56.7,56.5,56.65,0
20081201|2008-10-16 12:00,16,56.575,56.6,56.35,56.5,0
20081201|2008-10-16 12:30,16,56.45,56.475,55.925,55.95,0
20081201|2008-10-16 13:00,16,56.075,56.125,55.925,56.025,0
20081201|2008-10-16 13:30,16,56.075,56.1,55.975,55.975,0
20081201|2008-10-16 14:00,16,55.95,56.075,55.95,56.05,0
20081201|2008-10-16 14:30,16,56.05,56.3,56,56.25,0
20081201|2008-10-16 15:00,16,56.275,56.75,56.275,56.6,0
20081201|2008-10-16 15:30,16,56.6,56.8,56.475,56.475,0
20081201|2008-10-16 16:00,16,55.975,55.975,55.975,55.975,0
20081201|2008-10-16 17:00,17,56.875,56.875,56.7,56.875,0
20081201|2008-10-16 17:30,17,56.7,56.7,56.7,56.7,0
20081201|2008-10-16 18:00,17,56.7,56.95,56.7,56.95,0
20081201|2008-10-16 18:30,17,56.95,57.875,56.95,57.5,0
20081201|2008-10-16 19:00,17,57.575,57.575,57.5,57.5,0
20081201|2008-10-16 19:30,17,57.5,57.5,57.25,57.375,0
20081201|2008-10-16 20:00,17,57.15,57.15,57.1,57.1,0
20081201|2008-10-16 20:30,17,57.125,57.475,57.075,57.475,0
20081201|2008-10-16 21:00,17,57.175,57.175,57.175,57.175,0
20081201|2008-10-16 21:30,17,57.125,57.125,57.075,57.075,0
20081201|2008-10-16 22:00,17,57.1,57.1,57.075,57.075,0
20081201|2008-10-16 23:00,17,57.175,57.4,57.175,57.4,0
20081201|2008-10-17 01:00,17,57.2,57.2,57.2,57.2,0
20081201|2008-10-17 01:30,17,57.2,57.2,57.2,57.2,0
20081201|2008-10-17 02:00,17,57.15,57.15,57.15,57.15,0
20081201|2008-10-17 02:30,17,57.075,57.075,57.075,57.075,0
20081201|2008-10-17 03:00,17,57,57.05,57,57.05,0
20081201|2008-10-17 03:30,17,57,57,57,57,0
20081201|2008-10-17 04:30,17,57.025,57.025,57,57,0
20081201|2008-10-17 05:00,17,57.2,57.3,57.2,57.225,0
20081201|2008-10-17 05:30,17,57.225,57.225,57.15,57.15,0
20081201|2008-10-17 06:30,17,57.025,57.025,57.025,57.025,0
20081201|2008-10-17 07:00,17,57.1,57.1,56.975,57.05,0
20081201|2008-10-17 07:30,17,56.975,57.125,56.975,57.125,0
20081201|2008-10-17 08:00,17,57.1,57.2,57,57.025,0
20081201|2008-10-17 08:30,17,57.025,57.025,56.575,56.575,0
20081201|2008-10-17 09:00,17,56.6,56.725,56.3,56.4,3
20081201|2008-10-17 09:30,17,56.5,56.7,56.45,56.625,0
20081201|2008-10-17 10:00,17,56.6,56.825,56.55,56.75,1
20081201|2008-10-17 10:30,17,56.75,56.75,56.425,56.6,0
20081201|2008-10-17 11:00,17,56.55,56.6,56.45,56.5,0
20081201|2008-10-17 11:30,17,56.525,56.525,56.375,56.45,0
20081201|2008-10-17 12:00,17,56.4,56.675,56.375,56.625,0
20081201|2008-10-17 12:30,17,56.625,56.9,56.275,56.3,1
20081201|2008-10-17 13:00,17,56.3,56.4,56.275,56.4,0
20081201|2008-10-17 16:00,17,56.3,56.3,56.3,56.3,0
20081201|2008-10-20 09:00,20,56.75,57.5,56.25,56.55,1
20081201|2008-10-20 09:30,20,56.55,56.6,56.35,56.35,1
20081201|2008-10-20 10:00,20,56.4,56.5,56.325,56.425,0
20081201|2008-10-20 10:30,20,56.45,56.825,56.45,56.825,0
20081201|2008-10-20 11:00,20,56.775,56.775,56.325,56.55,0
20081201|2008-10-20 11:30,20,56.5,56.7,56.4,56.5,0
20081201|2008-10-20 12:00,20,56.625,56.675,56.225,56.225,0
20081201|2008-10-20 12:30,20,56.225,56.575,56.2,56.3,0
20081201|2008-10-20 13:00,20,56.3,56.55,56.3,56.35,0
20081201|2008-10-20 13:30,20,56.45,56.525,56.4,56.45,0
20081201|2008-10-20 14:30,20,56.4,56.4,56.35,56.35,0
20081201|2008-10-20 15:00,20,56.425,56.5,56.3,56.4,0
20081201|2008-10-20 15:30,20,56.4,56.425,56.225,56.4,0
20081201|2008-10-20 16:00,20,56.25,56.25,56.25,56.25,0
20081201|2008-10-20 17:00,21,56.4,56.4,56.3,56.3,0
20081201|2008-10-20 17:30,21,56.3,56.3,56.3,56.3,0
20081201|2008-10-20 18:00,21,56.4,56.4,56.35,56.35,0
20081201|2008-10-20 18:30,21,56.425,56.45,56.425,56.45,0
20081201|2008-10-20 19:00,21,56.475,56.475,56.475,56.475,0
20081201|2008-10-20 20:00,21,56.475,56.475,56.475,56.475,0
20081201|2008-10-20 20:30,21,56.375,56.375,56.3,56.3,0
20081201|2008-10-20 21:00,21,56.275,56.425,56.25,56.425,0
20081201|2008-10-20 21:30,21,56.4,56.4,56.4,56.4,0
20081201|2008-10-20 22:00,21,56.375,56.375,56.375,56.375,0
20081201|2008-10-21 01:30,21,56.4,56.4,56.4,56.4,0
20081201|2008-10-21 04:00,21,56.4,56.4,56.4,56.4,0
20081201|2008-10-21 04:30,21,56.4,56.4,56.3,56.3,0
20081201|2008-10-21 05:00,21,56.275,56.275,56.1,56.1,0
20081201|2008-10-21 05:30,21,56.075,56.125,56.075,56.075,0
20081201|2008-10-21 06:00,21,56.125,56.15,56.125,56.15,0
20081201|2008-10-21 06:30,21,56.1,56.1,56.075,56.075,0
20081201|2008-10-21 07:00,21,56.125,56.125,56.075,56.075,0
20081201|2008-10-21 07:30,21,56.1,56.1,56.075,56.075,0
20081201|2008-10-21 08:00,21,56.1,56.25,56.075,56.25,0
20081201|2008-10-21 08:30,21,56.25,56.575,56.2,56.5,2
20081201|2008-10-21 09:00,21,56.4,57.575,56.4,57.35,8
20081201|2008-10-21 09:30,21,57.375,57.5,57.05,57.2,0
20081201|2008-10-21 10:00,21,57.175,57.65,57.175,57.65,0
20081201|2008-10-21 10:30,21,57.675,57.8,57.5,57.525,0
20081201|2008-10-21 11:00,21,57.5,58,57.375,57.9,0
20081201|2008-10-21 11:30,21,57.925,58,57.7,57.7,0
20081201|2008-10-21 12:00,21,57.75,57.875,57.65,57.675,0
20081201|2008-10-21 12:30,21,57.775,57.925,57.65,57.8,0
20081201|2008-10-21 13:00,21,57.75,57.975,57.7,57.975,0
20081201|2008-10-21 13:30,21,57.975,58.15,57.975,57.975,0
20081201|2008-10-21 14:00,21,57.975,58,57.8,57.8,0
20081201|2008-10-21 14:30,21,57.85,57.85,57.775,57.85,0
20081201|2008-10-21 15:00,21,58,58.3,58,58.2,0
20081201|2008-10-21 15:30,21,58.2,58.2,57.925,58.1,0
20081201|2008-10-21 16:00,21,57.775,57.775,57.775,57.775,0
20081201|2008-10-21 17:00,22,57.85,58.2,57.85,58.025,0
20081201|2008-10-21 17:30,22,58.05,58.05,58,58,0
20081201|2008-10-21 18:00,22,58.025,58.1,58,58.1,0
20081201|2008-10-21 18:30,22,58.1,58.1,58.1,58.1,0
20081201|2008-10-21 19:00,22,58.05,58.05,58.05,58.05,0
20081201|2008-10-21 19:30,22,57.975,57.975,57.95,57.95,0
20081201|2008-10-21 20:00,22,57.95,58,57.95,57.95,0
20081201|2008-10-21 20:30,22,57.95,57.95,57.85,57.85,0
20081201|2008-10-21 22:30,22,57.85,57.85,57.85,57.85,0
20081201|2008-10-21 23:30,22,57.975,57.975,57.975,57.975,0
20081201|2008-10-22 00:30,22,57.85,57.85,57.85,57.85,0
20081201|2008-10-22 01:00,22,57.8,57.8,57.8,57.8,0
20081201|2008-10-22 01:30,22,57.75,57.75,57.7,57.7,0
20081201|2008-10-22 02:00,22,57.85,57.85,57.725,57.725,0
20081201|2008-10-22 02:30,22,57.7,57.725,57.7,57.725,0
20081201|2008-10-22 03:00,22,57.7,57.7,57.7,57.7,0
20081201|2008-10-22 03:30,22,57.7,57.725,57.7,57.725,0
20081201|2008-10-22 04:30,22,57.7,57.7,57.7,57.7,0
20081201|2008-10-22 05:00,22,57.7,57.7,57.7,57.7,0
20081201|2008-10-22 05:30,22,57.7,57.7,57.7,57.7,0
20081201|2008-10-22 06:00,22,57.7,57.7,57.7,57.7,0
20081201|2008-10-22 06:30,22,57.6,57.6,57.6,57.6,0
20081201|2008-10-22 07:00,22,57.7,57.725,57.5,57.5,0
20081201|2008-10-22 07:30,22,57.5,57.7,57.5,57.6,0
20081201|2008-10-22 08:00,22,57.65,57.65,57.225,57.25,0
20081201|2008-10-22 08:30,22,57.35,57.45,57.1,57.2,0
20081201|2008-10-22 09:00,22,57.2,57.325,56.8,57.25,2
20081201|2008-10-22 09:30,22,57.2,57.225,56.7,57,2
20081201|2008-10-22 10:00,22,57,57.4,56.95,57.25,0
20081201|2008-10-22 10:30,22,57.275,57.6,57.15,57.25,0
20081201|2008-10-22 11:00,22,57.275,57.7,57.175,57.6,0
20081201|2008-10-22 11:30,22,57.625,57.65,57.275,57.55,0
20081201|2008-10-22 12:00,22,57.6,57.7,57.35,57.35,0
20081201|2008-10-22 12:30,22,57.375,57.725,57.3,57.7,1
20081201|2008-10-22 13:00,22,57.7,57.85,57.625,57.7,0
20081201|2008-10-22 13:30,22,57.7,57.8,57.675,57.8,0
20081201|2008-10-22 14:00,22,57.8,57.875,57.65,57.875,0
20081201|2008-10-22 14:30,22,57.8,57.8,57.7,57.7,0
20081201|2008-10-22 15:00,22,57.9,57.95,57.85,57.85,0
20081201|2008-10-22 15:30,22,57.85,57.925,57.85,57.9,0
20081201|2008-10-22 16:00,22,57.65,57.65,57.65,57.65,0
20081201|2008-10-22 17:00,23,57.9,57.9,57.9,57.9,0
20081201|2008-10-22 17:30,23,57.95,57.95,57.95,57.95,0
20081201|2008-10-22 18:00,23,57.9,58,57.8,57.8,1
20081201|2008-10-22 18:30,23,57.85,57.85,57.85,57.85,0
20081201|2008-10-22 19:00,23,57.85,58,57.85,58,0
20081201|2008-10-22 20:30,23,57.825,57.825,57.825,57.825,0
20081201|2008-10-22 21:30,23,57.85,57.95,57.825,57.95,0
20081201|2008-10-22 23:00,23,57.85,57.85,57.85,57.85,0
20081201|2008-10-22 23:30,23,57.9,57.9,57.9,57.9,0
20081201|2008-10-23 02:30,23,57.975,57.975,57.975,57.975,0
20081201|2008-10-23 03:00,23,57.85,57.875,57.85,57.875,0
20081201|2008-10-23 03:30,23,57.875,57.875,57.875,57.875,0
20081201|2008-10-23 04:00,23,57.875,57.875,57.875,57.875,0
20081201|2008-10-23 04:30,23,57.85,57.85,57.85,57.85,0
20081201|2008-10-23 05:00,23,57.85,57.85,57.85,57.85,0
20081201|2008-10-23 06:00,23,57.875,57.875,57.85,57.875,0
20081201|2008-10-23 06:30,23,57.85,57.85,57.775,57.85,0
20081201|2008-10-23 07:00,23,57.75,57.75,57.75,57.75,0
20081201|2008-10-23 07:30,23,57.75,57.75,57.525,57.675,0
20081201|2008-10-23 08:00,23,57.65,57.9,57.575,57.9,0
20081201|2008-10-23 08:30,23,57.8,57.975,57.65,57.65,0
20081201|2008-10-23 09:00,23,57.65,58.475,57.6,58.05,2
20081201|2008-10-23 09:30,23,58.05,58.45,57.95,58.3,0
20081201|2008-10-23 10:00,23,58.3,58.375,58.225,58.35,0
20081201|2008-10-23 10:30,23,58.3,58.45,58.25,58.325,0
20081201|2008-10-23 11:00,23,58.325,58.4,58.2,58.325,0
20081201|2008-10-23 11:30,23,58.275,58.7,58.175,58.225,0
20081201|2008-10-23 12:00,23,58.35,58.4,58.025,58.175,0
20081201|2008-10-23 12:30,23,58.175,58.2,57.8,57.875,1
20081201|2008-10-23 13:00,23,57.9,58.05,57.9,58,0
20081201|2008-10-23 13:30,23,57.95,58.05,57.925,57.925,0
20081201|2008-10-23 14:00,23,57.925,58,57.925,57.95,0
20081201|2008-10-23 14:30,23,57.95,58,57.95,57.95,0
20081201|2008-10-23 15:00,23,57.95,58.25,57.95,58.25,0
20081201|2008-10-23 15:30,23,58.125,58.25,58.125,58.2,0
20081201|2008-10-23 16:00,23,57.925,57.925,57.925,57.925,0
20081201|2008-10-23 17:00,24,58.25,58.4,58.25,58.275,0
20081201|2008-10-23 17:30,24,58.4,58.4,58.275,58.275,0
20081201|2008-10-23 18:00,24,58.2,58.2,58.2,58.2,0
20081201|2008-10-23 18:30,24,58.35,58.35,58.2,58.2,0
20081201|2008-10-23 19:00,24,58.2,58.2,58.2,58.2,0
20081201|2008-10-23 19:30,24,58.2,58.35,58.2,58.35,0
20081201|2008-10-23 20:00,24,58.3,58.3,58.3,58.3,0
20081201|2008-10-23 20:30,24,58.15,58.15,58.1,58.1,0
20081201|2008-10-23 21:00,24,58.1,58.1,58,58,0
20081201|2008-10-23 22:30,24,58.275,58.275,58.025,58.025,0
20081201|2008-10-24 02:00,24,58.025,58.025,58.025,58.025,0
20081201|2008-10-24 03:00,24,58,58,58,58,0
20081201|2008-10-24 03:30,24,58,58,57.825,57.825,0
20081201|2008-10-24 04:00,24,58,58,57.825,57.825,0
20081201|2008-10-24 04:30,24,57.825,57.825,57.7,57.7,0
20081201|2008-10-24 05:00,24,57.7,57.7,57.7,57.7,0
20081201|2008-10-24 05:30,24,57.7,57.7,57.2,57.2,0
20081201|2008-10-24 06:00,24,57.2,57.475,57.2,57.2,0
20081201|2008-10-24 06:30,24,57.175,57.175,56,56.5,0
20081201|2008-10-24 07:00,24,56.5,56.5,56,56.2,0
20081201|2008-10-24 07:30,24,56.2,56.5,56.025,56.05,0
20081201|2008-10-24 08:00,24,56.275,56.5,56,56.375,0
20081201|2008-10-24 08:30,24,56.35,57.15,56.35,57.15,1
20081201|2008-10-24 09:00,24,57.2,57.75,57.1,57.6,2
20081201|2008-10-24 09:30,24,57.6,58.05,57.55,57.875,0
20081201|2008-10-24 10:00,24,57.875,58.15,57.8,57.95,0
20081201|2008-10-24 10:30,24,57.95,58.5,57.95,58.3,0
20081201|2008-10-24 11:00,24,58.3,58.5,58.075,58.075,0
20081201|2008-10-24 11:30,24,58.075,58.175,57.8,57.975,0
20081201|2008-10-24 12:00,24,58,58.25,57.975,58.2,0
20081201|2008-10-24 12:30,24,58.25,58.6,58.15,58.475,1
20081201|2008-10-24 13:00,24,58.5,58.55,58.275,58.55,0
20081201|2008-10-24 13:30,24,58.55,58.625,58.4,58.6,0
20081201|2008-10-24 16:00,24,58.5,58.5,58.5,58.5,0
20081201|2008-10-27 09:00,27,58.45,58.5,58,58.175,1
20081201|2008-10-27 09:30,27,58.125,58.2,57.725,58.1,0
20081201|2008-10-27 10:00,27,58.125,58.475,58.125,58.225,0
20081201|2008-10-27 10:30,27,58.25,58.25,57.925,57.975,0
20081201|2008-10-27 11:00,27,57.975,58.8,57.9,58.575,0
20081201|2008-10-27 11:30,27,58.6,58.925,58.6,58.75,0
20081201|2008-10-27 12:00,27,58.75,59.175,58.725,59.05,0
20081201|2008-10-27 12:30,27,59.05,59.1,58.55,58.55,2
20081201|2008-10-27 13:00,27,58.6,58.75,58.575,58.6,0
20081201|2008-10-27 13:30,27,58.6,58.6,58.6,58.6,0
20081201|2008-10-27 14:00,27,58.575,58.7,58.575,58.6,0
20081201|2008-10-27 14:30,27,58.65,58.65,58.6,58.6,0
20081201|2008-10-27 15:00,27,58.6,58.625,58.025,58.2,0
20081201|2008-10-27 15:30,27,58.15,58.2,58.15,58.2,0
20081201|2008-10-27 16:00,27,58.55,58.55,58.55,58.55,0
20081201|2008-10-27 17:00,28,58.1,58.15,58.1,58.1,0
20081201|2008-10-27 17:30,28,58,58.3,58,58.3,0
20081201|2008-10-27 18:00,28,58.25,58.3,58.25,58.3,0
20081201|2008-10-27 18:30,28,58.275,58.35,58.275,58.35,0
20081201|2008-10-27 19:00,28,58.2,58.2,58.2,58.2,0
20081201|2008-10-27 19:30,28,58.15,58.225,58.15,58.225,0
20081201|2008-10-27 20:00,28,58.25,58.25,58.25,58.25,0
20081201|2008-10-27 21:00,28,58.2,58.2,58.2,58.2,0
20081201|2008-10-27 21:30,28,58.2,58.2,58.15,58.15,0
20081201|2008-10-27 22:00,28,58.15,58.2,58.075,58.075,0
20081201|2008-10-27 22:30,28,58.075,58.075,58.075,58.075,0
20081201|2008-10-28 01:30,28,58.075,58.075,58.075,58.075,0
20081201|2008-10-28 03:00,28,58.2,58.35,58.2,58.325,0
20081201|2008-10-28 03:30,28,58.225,58.225,58.225,58.225,0
20081201|2008-10-28 04:00,28,58.325,58.35,58.075,58.075,0
20081201|2008-10-28 04:30,28,58.15,58.15,58.125,58.125,0
20081201|2008-10-28 05:00,28,58.1,58.1,58.1,58.1,0
20081201|2008-10-28 05:30,28,58.175,58.175,58.15,58.15,0
20081201|2008-10-28 06:00,28,58.15,58.15,58.1,58.15,1
20081201|2008-10-28 06:30,28,58.15,58.15,58.075,58.15,0
20081201|2008-10-28 07:00,28,58.15,58.225,58.125,58.225,0
20081201|2008-10-28 07:30,28,58.2,58.25,58.075,58.2,0
20081201|2008-10-28 08:00,28,58.2,58.225,57.95,58.225,0
20081201|2008-10-28 08:30,28,58.125,58.45,58.075,58.375,0
20081201|2008-10-28 09:00,28,58.375,58.575,58.15,58.25,0
20081201|2008-10-28 09:30,28,58.25,58.275,57.825,57.95,1
20081201|2008-10-28 10:00,28,57.95,58.125,57.75,57.8,0
20081201|2008-10-28 10:30,28,57.775,58,57.625,58,0
20081201|2008-10-28 11:00,28,58.05,58.225,57.9,58.075,0
20081201|2008-10-28 11:30,28,58.025,58.1,57.975,58.1,0
20081201|2008-10-28 12:00,28,58.125,58.3,58.05,58.25,0
20081201|2008-10-28 12:30,28,58.2,58.2,57.875,58.075,0
20081201|2008-10-28 13:00,28,58.05,58.1,57.95,58,0
20081201|2008-10-28 13:30,28,58.025,58.05,57.95,58.05,0
20081201|2008-10-28 14:00,28,58.075,58.15,57.95,58.05,0
20081201|2008-10-28 14:30,28,58.05,58.15,57.95,58.15,0
20081201|2008-10-28 15:00,28,58.175,58.375,58.15,58.375,0
20081201|2008-10-28 15:30,28,58.35,58.35,58.175,58.175,0
20081201|2008-10-28 16:00,28,58.05,58.05,58.05,58.05,0
20081201|2008-10-28 17:00,29,58.1,58.325,58,58.325,0
20081201|2008-10-28 17:30,29,58.25,58.25,58.05,58.05,0
20081201|2008-10-28 18:00,29,58.1,58.2,58.1,58.2,0
20081201|2008-10-28 18:30,29,58.225,58.275,58.225,58.275,0
20081201|2008-10-28 20:00,29,58.15,58.275,58.15,58.275,0
20081201|2008-10-28 21:00,29,58.225,58.35,58.225,58.35,0
20081201|2008-10-28 21:30,29,58.35,58.4,58.35,58.4,0
20081201|2008-10-28 22:00,29,58.45,58.45,58.35,58.35,0
20081201|2008-10-29 02:30,29,58.25,58.25,58.25,58.25,0
20081201|2008-10-29 03:00,29,58.25,58.25,58.25,58.25,0
20081201|2008-10-29 04:30,29,58.425,58.425,58.425,58.425,0
20081201|2008-10-29 05:00,29,58.425,58.45,58.425,58.425,0
20081201|2008-10-29 05:30,29,58.425,58.45,58.425,58.45,0
20081201|2008-10-29 06:00,29,58.5,58.5,58.5,58.5,0
20081201|2008-10-29 06:30,29,58.55,58.6,58.5,58.5,0
20081201|2008-10-29 07:00,29,58.5,58.6,58.4,58.6,0
20081201|2008-10-29 07:30,29,58.6,58.6,58.375,58.45,0
20081201|2008-10-29 08:00,29,58.45,58.7,58.375,58.5,0
20081201|2008-10-29 08:30,29,58.4,58.475,58.1,58.175,0
20081201|2008-10-29 09:00,29,58.1,58.275,57.775,58,0
20081201|2008-10-29 09:30,29,57.95,58.075,57.475,57.5,2
20081201|2008-10-29 10:00,29,57.475,57.925,57.45,57.75,0
20081201|2008-10-29 10:30,29,57.75,58,57.75,58,0
20081201|2008-10-29 11:00,29,58,58.35,57.9,58.25,0
20081201|2008-10-29 11:30,29,58.25,58.5,58.175,58.175,0
20081201|2008-10-29 12:00,29,58.175,58.175,57.6,57.85,0
20081201|2008-10-29 12:30,29,57.825,57.9,57.575,57.6,0
20081201|2008-10-29 13:00,29,57.575,57.625,57.25,57.25,0
20081201|2008-10-29 13:30,29,57.25,57.475,57.25,57.4,0
20081201|2008-10-29 14:00,29,57.4,57.5,57.35,57.5,0
20081201|2008-10-29 14:30,29,57.5,57.5,57.35,57.35,0
20081201|2008-10-29 15:00,29,57.35,57.35,56.7,56.75,0
20081201|2008-10-29 15:30,29,56.8,56.85,56.6,56.675,0
20081201|2008-10-29 16:00,29,57.575,57.575,57.575,57.575,0
20081201|2008-10-29 17:00,30,56.75,56.9,56.6,56.875,0
20081201|2008-10-29 17:30,30,56.75,56.75,56.675,56.675,0
20081201|2008-10-29 18:00,30,56.6,56.6,56.6,56.6,0
20081201|2008-10-29 18:30,30,56.6,56.625,56.6,56.6,0
20081201|2008-10-29 19:30,30,56.6,56.6,56.5,56.525,0
20081201|2008-10-29 20:00,30,56.6,56.6,56.5,56.5,0
20081201|2008-10-29 20:30,30,56.525,56.8,56.5,56.8,0
20081201|2008-10-29 21:00,30,56.775,56.85,56.525,56.85,0
20081201|2008-10-29 21:30,30,56.8,56.85,56.8,56.8,0
20081201|2008-10-29 22:00,30,56.875,56.9,56.675,56.675,0
20081201|2008-10-29 22:30,30,56.9,56.9,56.775,56.775,0
20081201|2008-10-29 23:30,30,56.9,56.9,56.9,56.9,0
20081201|2008-10-30 02:30,30,56.9,56.9,56.9,56.9,0
20081201|2008-10-30 03:00,30,56.925,56.925,56.925,56.925,0
20081201|2008-10-30 03:30,30,56.95,56.975,56.95,56.975,0
20081201|2008-10-30 04:00,30,57,57,57,57,0
20081201|2008-10-30 04:30,30,56.875,56.875,56.8,56.8,0
20081201|2008-10-30 05:00,30,56.775,56.775,56.675,56.675,0
20081201|2008-10-30 05:30,30,56.675,56.8,56.675,56.8,0
20081201|2008-10-30 06:00,30,56.75,56.75,56.6,56.65,0
20081201|2008-10-30 07:00,30,56.65,56.675,56.65,56.675,0
20081201|2008-10-30 07:30,30,56.7,56.9,56.7,56.85,0
20081201|2008-10-30 08:00,30,56.775,56.975,56.75,56.95,0
20081201|2008-10-30 08:30,30,56.95,56.975,56.825,56.875,0
20081201|2008-10-30 09:00,30,56.925,56.925,56.6,56.725,2
20081201|2008-10-30 09:30,30,56.725,56.875,56.65,56.875,0
20081201|2008-10-30 10:00,30,56.875,56.95,56.7,56.775,1
20081201|2008-10-30 10:30,30,56.775,56.825,56.625,56.65,1
20081201|2008-10-30 11:00,30,56.7,56.75,56.525,56.625,0
20081201|2008-10-30 11:30,30,56.675,56.7,56.325,56.325,1
20081201|2008-10-30 12:00,30,56.325,56.55,56.175,56.25,0
20081201|2008-10-30 12:30,30,56.25,56.25,56.05,56.1,1
20081201|2008-10-30 13:00,30,56.075,56.25,56.025,56.15,0
20081201|2008-10-30 13:30,30,56.2,56.2,56.05,56.075,0
20081201|2008-10-30 14:00,30,56.05,56.15,56.05,56.15,0
20081201|2008-10-30 14:30,30,56.15,56.15,56.05,56.05,0
20081201|2008-10-30 15:00,30,56.225,56.25,55.85,55.9,0
20081201|2008-10-30 15:30,30,55.925,55.975,55.9,55.95,0
20081201|2008-10-30 16:00,30,56,56,56,56,0
20081201|2008-10-30 17:00,31,56.025,56.025,56,56.025,0
20081201|2008-10-30 18:00,31,55.95,55.95,55.95,55.95,0
20081201|2008-10-30 18:30,31,55.975,56,55.9,55.925,0
20081201|2008-10-30 19:00,31,55.925,56,55.925,56,0
20081201|2008-10-30 19:30,31,56,56,55.95,55.95,0
20081201|2008-10-30 20:00,31,55.925,55.925,55.9,55.9,0
20081201|2008-10-30 20:30,31,55.9,55.9,55.9,55.9,0
20081201|2008-10-30 21:00,31,55.95,56.1,55.95,56.1,0
20081201|2008-10-30 21:30,31,56.15,56.15,56.1,56.1,0
20081201|2008-10-30 22:00,31,56.1,56.1,56.1,56.1,0
20081201|2008-10-31 03:30,31,56.1,56.15,56.1,56.15,0
20081201|2008-10-31 04:00,31,56.1,56.2,56.1,56.2,0
20081201|2008-10-31 04:30,31,56.05,56.05,56.05,56.05,0
20081201|2008-10-31 06:30,31,56.075,56.075,56.075,56.075,0
20081201|2008-10-31 07:00,31,56.2,56.25,56.2,56.25,0
20081201|2008-10-31 07:30,31,56.05,56.175,56.05,56.175,0
20081201|2008-10-31 08:00,31,56.175,56.25,56.125,56.225,0
20081201|2008-10-31 08:30,31,56.15,56.225,56.075,56.225,0
20081201|2008-10-31 09:00,31,56.225,56.5,56.075,56.3,0
20081201|2008-10-31 09:30,31,56.375,56.4,55.675,55.85,0
20081201|2008-10-31 10:00,31,55.85,55.925,55.575,55.6,0
20081201|2008-10-31 10:30,31,55.575,55.675,55.5,55.5,0
20081201|2008-10-31 11:00,31,55.5,55.65,55.4,55.575,0
20081201|2008-10-31 11:30,31,55.625,55.65,55.425,55.475,0
20081201|2008-10-31 12:00,31,55.45,55.45,55.05,55.05,1
20081201|2008-10-31 12:30,31,55.025,55.175,54.825,55,3
20081201|2008-10-31 13:00,31,55.05,55.125,54.8,54.9,0
20081201|2008-10-31 13:30,31,54.9,55.05,54.9,55.05,0
20081201|2008-10-31 16:00,31,54.8,54.8,54.8,54.8,0
20081201|2008-11-03 09:00,3,54.925,55.2,54.625,54.75,1096
20081201|2008-11-03 09:30,3,54.775,54.925,54.7,54.775,372
20081201|2008-11-03 10:00,3,54.75,54.75,54.35,54.5,417
20081201|2008-11-03 10:30,3,54.5,54.65,54.425,54.65,243
20081201|2008-11-03 11:00,3,54.65,54.7,54.175,54.275,372
20081201|2008-11-03 11:30,3,54.3,54.625,54.275,54.45,167
20081201|2008-11-03 12:00,3,54.425,54.45,54.1,54.325,245
20081201|2008-11-03 12:30,3,54.325,54.6,54.325,54.425,530
20081201|2008-11-03 13:00,3,54.4,54.55,54.4,54.475,133
20081201|2008-11-03 13:30,3,54.4,54.425,54.3,54.3,42
20081201|2008-11-03 14:00,3,54.3,54.325,54.3,54.325,3
20081201|2008-11-03 14:30,3,54.325,54.4,54.325,54.4,14
20081201|2008-11-03 15:00,3,54.4,54.45,54.225,54.225,62
20081201|2008-11-03 15:30,3,54.3,54.375,54.225,54.375,26
20081201|2008-11-03 17:00,4,54.8,54.8,54.65,54.65,4
20081201|2008-11-03 17:30,4,54.4,54.4,54.4,54.4,1
20081201|2008-11-03 18:30,4,54.425,54.475,54.4,54.475,13
20081201|2008-11-03 19:30,4,54.375,54.4,54.3,54.3,3
20081201|2008-11-03 21:00,4,54.3,54.3,54.3,54.3,7
20081201|2008-11-03 22:00,4,54.3,54.3,54.25,54.25,4
20081201|2008-11-03 23:00,4,54.225,54.225,54.225,54.225,1
20081201|2008-11-04 02:30,4,54.4,54.4,54.4,54.4,5
20081201|2008-11-04 03:00,4,54.3,54.3,54.3,54.3,2
20081201|2008-11-04 04:00,4,54.4,54.4,54.4,54.4,5
20081201|2008-11-04 05:30,4,54.4,54.4,54.4,54.4,1
20081201|2008-11-04 06:00,4,54.4,54.4,54.325,54.325,18
20081201|2008-11-04 06:30,4,54.325,54.4,54.325,54.325,11
20081201|2008-11-04 07:00,4,54.375,54.375,54.3,54.3,6
20081201|2008-11-04 07:30,4,54.4,54.575,54.4,54.525,41
20081201|2008-11-04 08:00,4,54.5,54.825,54.4,54.7,106
20081201|2008-11-04 08:30,4,54.6,54.8,54.575,54.575,155
20081201|2008-11-04 09:00,4,54.55,54.95,54.3,54.675,853
20081201|2008-11-04 09:30,4,54.675,54.9,54.575,54.65,437
20081201|2008-11-04 10:00,4,54.65,54.925,54.475,54.475,533
20081201|2008-11-04 10:30,4,54.5,54.6,54.275,54.5,538
20081201|2008-11-04 11:00,4,54.525,54.925,54.475,54.85,155
20081201|2008-11-04 11:30,4,54.825,54.95,54.65,54.75,268
20081201|2008-11-04 12:00,4,54.7,54.95,54.6,54.7,370
20081201|2008-11-04 12:30,4,54.725,54.9,54.45,54.475,459
20081201|2008-11-04 13:00,4,54.525,54.575,54.4,54.5,132
20081201|2008-11-04 13:30,4,54.5,54.525,54.475,54.525,11
20081201|2008-11-04 14:00,4,54.5,54.625,54.45,54.5,38
20081201|2008-11-04 14:30,4,54.475,54.5,54.375,54.375,67
20081201|2008-11-04 15:00,4,54.4,54.4,53.9,53.9,815
20081201|2008-11-04 15:30,4,53.9,54.15,53.9,53.925,85
20081201|2008-11-04 17:00,5,53.95,54.1,53.8,53.875,57
20081201|2008-11-04 17:30,5,53.9,54,53.9,53.925,24
20081201|2008-11-04 18:00,5,53.9,54.05,53.9,53.9,7
20081201|2008-11-04 18:30,5,54,54,53.95,53.95,4
20081201|2008-11-04 19:00,5,54,54,54,54,1
20081201|2008-11-04 19:30,5,54,54,54,54,3
20081201|2008-11-04 20:00,5,53.925,53.925,53.925,53.925,4
20081201|2008-11-04 20:30,5,54,54,54,54,17
20081201|2008-11-04 21:00,5,54.05,54.05,54.05,54.05,1
20081201|2008-11-04 21:30,5,54.05,54.05,54.05,54.05,1
20081201|2008-11-04 22:30,5,53.975,53.975,53.9,53.9,5
20081201|2008-11-04 23:00,5,54,54,54,54,1
20081201|2008-11-04 23:30,5,53.9,53.9,53.9,53.9,2
20081201|2008-11-05 00:00,5,53.9,53.9,53.9,53.9,1
20081201|2008-11-05 00:30,5,54.05,54.05,54.05,54.05,1
20081201|2008-11-05 01:00,5,53.9,54.05,53.9,54.05,7
20081201|2008-11-05 02:00,5,53.9,53.925,53.9,53.925,2
20081201|2008-11-05 02:30,5,53.925,53.925,53.925,53.925,5
20081201|2008-11-05 03:00,5,53.9,53.9,53.9,53.9,1
20081201|2008-11-05 03:30,5,53.9,53.9,53.9,53.9,14
20081201|2008-11-05 04:00,5,53.925,53.95,53.925,53.95,2
20081201|2008-11-05 04:30,5,53.9,53.9,53.9,53.9,1
20081201|2008-11-05 05:30,5,53.95,53.95,53.95,53.95,8
20081201|2008-11-05 06:00,5,53.875,53.875,53.85,53.85,7
20081201|2008-11-05 06:30,5,53.85,53.9,53.85,53.85,7
20081201|2008-11-05 07:00,5,53.95,53.95,53.85,53.875,5
20081201|2008-11-05 07:30,5,53.95,54.025,53.9,54.025,58
20081201|2008-11-05 08:00,5,53.95,54.05,53.9,53.9,37
20081201|2008-11-05 08:30,5,53.925,54,53.875,53.9,142
20081201|2008-11-05 09:00,5,53.95,54.4,53.9,53.975,888
20081201|2008-11-05 09:30,5,53.975,54.3,53.925,54.3,522
20081201|2008-11-05 10:00,5,54.3,54.975,54.225,54.975,710
20081201|2008-11-05 10:30,5,54.9,54.9,54.575,54.8,343
20081201|2008-11-05 11:00,5,54.75,54.825,54.525,54.8,237
20081201|2008-11-05 11:30,5,54.875,54.875,54.55,54.65,271
20081201|2008-11-05 12:00,5,54.6,54.8,54.6,54.725,309
20081201|2008-11-05 12:30,5,54.775,54.8,54.4,54.525,648
20081201|2008-11-05 13:00,5,54.5,54.6,54.5,54.55,107
20081201|2008-11-05 13:30,5,54.6,54.6,54.55,54.55,12
20081201|2008-11-05 14:00,5,54.55,54.6,54.55,54.6,5
20081201|2008-11-05 14:30,5,54.525,54.6,54.525,54.55,6
20081201|2008-11-05 15:00,5,54.525,54.6,54.35,54.35,120
20081201|2008-11-05 15:30,5,54.45,54.45,54.375,54.375,6
20081201|2008-11-05 17:00,6,54.375,54.475,54.35,54.475,14
20081201|2008-11-05 17:30,6,54.675,54.75,54.675,54.7,14
20081201|2008-11-05 18:00,6,54.7,54.7,54.7,54.7,2
20081201|2008-11-05 18:30,6,54.7,54.7,54.7,54.7,1
20081201|2008-11-05 19:00,6,54.7,54.7,54.7,54.7,1
20081201|2008-11-05 19:30,6,54.6,54.6,54.6,54.6,10
20081201|2008-11-05 20:00,6,54.55,54.55,54.55,54.55,2
20081201|2008-11-05 20:30,6,54.55,54.55,54.475,54.475,12
20081201|2008-11-05 21:30,6,54.5,54.5,54.45,54.45,52
20081201|2008-11-06 03:30,6,54.5,54.5,54.5,54.5,1
20081201|2008-11-06 04:30,6,54.5,54.5,54.5,54.5,1
20081201|2008-11-06 05:00,6,54.5,54.5,54.5,54.5,1
20081201|2008-11-06 06:00,6,54.5,54.525,54.325,54.325,51
20081201|2008-11-06 07:00,6,54.5,54.5,54.425,54.425,11
20081201|2008-11-06 07:30,6,54.45,54.5,54.4,54.5,59
20081201|2008-11-06 08:00,6,54.425,54.5,54.35,54.375,52
20081201|2008-11-06 08:30,6,54.425,54.45,54.3,54.325,136
20081201|2008-11-06 09:00,6,54.325,54.825,54.325,54.65,714
20081201|2008-11-06 09:30,6,54.6,54.7,54.375,54.7,317
20081201|2008-11-06 10:00,6,54.7,54.75,54.55,54.7,303
20081201|2008-11-06 10:30,6,54.625,54.825,54.625,54.7,168
20081201|2008-11-06 11:00,6,54.675,54.875,54.6,54.65,166
20081201|2008-11-06 11:30,6,54.675,54.85,54.65,54.85,122
20081201|2008-11-06 12:00,6,54.875,54.975,54.7,54.7,234
20081201|2008-11-06 12:30,6,54.75,54.95,54.65,54.95,397
20081201|2008-11-06 13:00,6,54.925,54.925,54.8,54.875,155
20081201|2008-11-06 13:30,6,54.85,54.9,54.8,54.8,12
20081201|2008-11-06 14:00,6,54.825,54.825,54.75,54.8,50
20081201|2008-11-06 14:30,6,54.825,54.85,54.825,54.825,42
20081201|2008-11-06 15:00,6,54.85,55.9,54.85,55.35,444
20081201|2008-11-06 15:30,6,55.425,55.675,55.4,55.6,169
20081201|2008-11-06 17:30,7,55.625,55.85,55.575,55.85,22
20081201|2008-11-06 18:00,7,55.7,55.7,55.65,55.7,56
20081201|2008-11-06 18:30,7,55.7,55.95,55.7,55.7,8
20081201|2008-11-06 19:00,7,55.725,55.85,55.7,55.8,24
20081201|2008-11-06 19:30,7,55.75,55.85,55.75,55.75,52
20081201|2008-11-06 20:00,7,55.7,55.7,55.55,55.625,111
20081201|2008-11-06 20:30,7,55.55,55.65,55.55,55.65,3
20081201|2008-11-06 21:00,7,55.55,55.55,55.2,55.25,50
20081201|2008-11-06 21:30,7,55.25,55.525,55.25,55.3,47
20081201|2008-11-06 22:00,7,55.3,55.3,55.3,55.3,3
20081201|2008-11-06 23:30,7,55.45,55.45,55.45,55.45,3
20081201|2008-11-07 02:00,7,55.3,55.3,55.25,55.25,2
20081201|2008-11-07 03:30,7,55.3,55.3,55.3,55.3,1
20081201|2008-11-07 05:00,7,55.55,55.55,55.4,55.4,10
20081201|2008-11-07 05:30,7,55.575,55.7,55.45,55.6,32
20081201|2008-11-07 06:00,7,55.55,55.55,55.5,55.5,4
20081201|2008-11-07 06:30,7,55.55,55.55,55.5,55.5,48
20081201|2008-11-07 07:00,7,55.475,55.475,55.45,55.45,3
20081201|2008-11-07 07:30,7,55.425,55.425,55.25,55.3,53
20081201|2008-11-07 08:00,7,55.4,55.5,55.375,55.45,56
20081201|2008-11-07 08:30,7,55.45,55.55,55.325,55.4,128
20081201|2008-11-07 09:00,7,55.425,55.75,55.125,55.75,765
20081201|2008-11-07 09:30,7,55.675,55.85,55.45,55.525,354
20081201|2008-11-07 10:00,7,55.5,55.65,55.45,55.525,138
20081201|2008-11-07 10:30,7,55.525,55.8,55.3,55.65,259
20081201|2008-11-07 11:00,7,55.7,55.9,55.6,55.9,156
20081201|2008-11-07 11:30,7,55.775,55.875,55.45,55.55,183
20081201|2008-11-07 12:00,7,55.575,55.575,55.35,55.525,109
20081201|2008-11-07 12:30,7,55.575,55.775,55.45,55.45,354
20081201|2008-11-07 13:00,7,55.45,55.55,55.35,55.45,752
20081201|2008-11-07 13:30,7,55.4,55.45,55.35,55.4,84
20081201|2008-11-10 09:00,10,55.05,55.425,54.975,55.35,978
20081201|2008-11-10 09:30,10,55.35,55.45,54.975,54.975,592
20081201|2008-11-10 10:00,10,55.05,55.125,54.9,55,794
20081201|2008-11-10 10:30,10,55,55.075,54.875,54.925,353
20081201|2008-11-10 11:00,10,54.95,55.2,54.7,54.775,358
20081201|2008-11-10 11:30,10,54.8,55.125,54.8,55,157
20081201|2008-11-10 12:00,10,55,55.175,54.975,55,136
20081201|2008-11-10 12:30,10,55.05,55.45,55,55.1,342
20081201|2008-11-10 13:00,10,55.15,55.325,54.975,55.25,396
20081201|2008-11-10 13:30,10,55.225,55.3,55.2,55.2,39
20081201|2008-11-10 14:00,10,55.25,55.25,55.25,55.25,10
20081201|2008-11-10 14:30,10,55.25,55.25,55.15,55.15,15
20081201|2008-11-10 15:00,10,55.175,55.35,55.15,55.15,73
20081201|2008-11-10 15:30,10,55.15,55.2,55.15,55.2,11
20081201|2008-11-10 17:00,11,55.2,55.2,55,55.1,12
20081201|2008-11-10 17:30,11,55.05,55.075,55,55.075,20
20081201|2008-11-10 18:30,11,55.075,55.125,55.075,55.125,7
20081201|2008-11-10 19:00,11,55.125,55.125,55.125,55.125,11
20081201|2008-11-10 19:30,11,55.15,55.15,55.15,55.15,6
20081201|2008-11-10 21:00,11,55.1,55.1,55.1,55.1,3
20081201|2008-11-10 21:30,11,55.1,55.175,55.1,55.175,27
20081201|2008-11-10 22:00,11,55.1,55.1,55.1,55.1,6
20081201|2008-11-10 23:00,11,55,55,55,55,2
20081201|2008-11-11 01:00,11,55,55,55,55,13
20081201|2008-11-11 01:30,11,54.975,54.975,54.975,54.975,4
20081201|2008-11-11 02:30,11,55,55,55,55,5
20081201|2008-11-11 03:00,11,54.975,54.975,54.95,54.95,2
20081201|2008-11-11 03:30,11,55,55,55,55,5
20081201|2008-11-11 04:00,11,55,55,55,55,2
20081201|2008-11-11 04:30,11,55,55,55,55,3
20081201|2008-11-11 05:00,11,55,55,55,55,14
20081201|2008-11-11 05:30,11,55,55,55,55,3
20081201|2008-11-11 06:00,11,55,55.05,55,55.025,28
20081201|2008-11-11 06:30,11,55.025,55.025,55.025,55.025,7
20081201|2008-11-11 07:00,11,55.075,55.075,55.025,55.025,44
20081201|2008-11-11 07:30,11,55.025,55.075,54.85,54.875,63
20081201|2008-11-11 08:00,11,54.825,54.875,54.5,54.7,177
20081201|2008-11-11 08:30,11,54.65,54.8,54.45,54.5,268
20081201|2008-11-11 09:00,11,54.55,54.75,54.4,54.6,744
20081201|2008-11-11 09:30,11,54.6,54.95,54.575,54.85,389
20081201|2008-11-11 10:00,11,54.825,54.875,54.7,54.775,201
20081201|2008-11-11 10:30,11,54.75,54.9,54.75,54.9,57
20081201|2008-11-11 11:00,11,54.85,55.225,54.85,55.1,404
20081201|2008-11-11 11:30,11,55.1,55.25,55.1,55.25,154
20081201|2008-11-11 12:00,11,55.25,55.275,55.05,55.125,142
20081201|2008-11-11 12:30,11,55.075,55.35,54.975,55.025,447
20081201|2008-11-11 13:00,11,55.075,55.1,54.95,55,258
20081201|2008-11-11 13:30,11,55.05,55.05,55,55,10
20081201|2008-11-11 14:00,11,55,55,55,55,1
20081201|2008-11-11 14:30,11,55,55,55,55,10
20081201|2008-11-11 15:00,11,55.05,55.35,55.05,55.2,179
20081201|2008-11-11 15:30,11,55.35,55.5,55.25,55.5,111
20081201|2008-11-11 17:00,12,55.45,55.525,55.425,55.525,15
20081201|2008-11-11 17:30,12,55.525,55.525,55.475,55.5,12
20081201|2008-11-11 18:00,12,55.5,55.7,55.5,55.7,55
20081201|2008-11-11 18:30,12,55.7,55.85,55.7,55.7,48
20081201|2008-11-11 19:00,12,55.75,55.825,55.75,55.8,19
20081201|2008-11-11 20:00,12,55.825,55.825,55.825,55.825,2
20081201|2008-11-11 20:30,12,55.75,55.75,55.675,55.7,35
20081201|2008-11-11 21:00,12,55.725,55.725,55.725,55.725,4
20081201|2008-11-11 21:30,12,55.725,55.775,55.725,55.775,35
20081201|2008-11-11 22:00,12,55.725,55.725,55.725,55.725,1
20081201|2008-11-11 22:30,12,55.7,55.7,55.7,55.7,4
20081201|2008-11-11 23:00,12,55.8,55.825,55.75,55.75,16
20081201|2008-11-11 23:30,12,55.7,55.7,55.7,55.7,2
20081201|2008-11-12 01:00,12,55.7,55.7,55.7,55.7,17
20081201|2008-11-12 02:30,12,55.675,55.675,55.675,55.675,2
20081201|2008-11-12 03:00,12,55.7,55.775,55.7,55.725,26
20081201|2008-11-12 04:00,12,55.7,55.7,55.65,55.65,38
20081201|2008-11-12 05:00,12,55.6,55.6,55.6,55.6,8
20081201|2008-11-12 05:30,12,55.65,55.65,55.65,55.65,9
20081201|2008-11-12 06:00,12,55.725,55.775,55.725,55.775,4
20081201|2008-11-12 06:30,12,55.725,55.825,55.725,55.725,7
20081201|2008-11-12 07:00,12,55.725,55.75,55.725,55.75,3
20081201|2008-11-12 07:30,12,55.725,55.875,55.7,55.85,87
20081201|2008-11-12 08:00,12,55.85,56.5,55.8,56.275,270
20081201|2008-11-12 08:30,12,56.275,56.35,55.725,55.85,374
20081201|2008-11-12 09:00,12,55.825,56.3,55.775,56.2,950
20081201|2008-11-12 09:30,12,56.1,56.1,55.475,55.925,515
20081201|2008-11-12 10:00,12,55.95,55.975,55.75,55.925,237
20081201|2008-11-12 10:30,12,55.95,56.2,55.85,56.2,255
20081201|2008-11-12 11:00,12,56.2,56.2,55.35,55.575,492
20081201|2008-11-12 11:30,12,55.625,55.875,55.45,55.525,229
20081201|2008-11-12 12:00,12,55.5,55.65,55.475,55.6,201
20081201|2008-11-12 12:30,12,55.625,55.85,55.4,55.4,470
20081201|2008-11-12 13:00,12,55.45,55.65,55.45,55.525,323
20081201|2008-11-12 13:30,12,55.6,55.7,55.55,55.55,27
20081201|2008-11-12 14:00,12,55.55,55.55,55.5,55.525,19
20081201|2008-11-12 14:30,12,55.525,55.525,55.45,55.5,51
20081201|2008-11-12 15:00,12,55.45,55.6,55.45,55.575,81
20081201|2008-11-12 15:30,12,55.625,55.65,55.525,55.6,27
20081201|2008-11-12 17:00,13,55.55,55.575,55.475,55.55,39
20081201|2008-11-12 18:00,13,55.625,55.625,55.55,55.55,2
20081201|2008-11-12 18:30,13,55.6,55.6,55.6,55.6,10
20081201|2008-11-12 19:00,13,55.6,55.6,55.6,55.6,1
20081201|2008-11-12 20:00,13,55.6,55.6,55.6,55.6,2
20081201|2008-11-12 20:30,13,55.675,55.725,55.675,55.725,5
20081201|2008-11-12 21:30,13,55.65,55.65,55.65,55.65,5
20081201|2008-11-13 01:30,13,55.65,55.65,55.65,55.65,1
20081201|2008-11-13 02:30,13,55.7,55.7,55.7,55.7,2
20081201|2008-11-13 03:30,13,55.675,55.675,55.675,55.675,1
20081201|2008-11-13 04:30,13,55.65,55.65,55.65,55.65,11
20081201|2008-11-13 05:00,13,55.65,55.65,55.6,55.6,5
20081201|2008-11-13 05:30,13,55.65,55.725,55.65,55.725,22
20081201|2008-11-13 06:00,13,55.75,55.75,55.475,55.475,42
20081201|2008-11-13 06:30,13,55.475,55.475,55.425,55.475,14
20081201|2008-11-13 07:00,13,55.525,55.575,55.4,55.4,88
20081201|2008-11-13 07:30,13,55.4,55.575,55.375,55.45,38
20081201|2008-11-13 08:00,13,55.5,55.825,55.5,55.825,72
20081201|2008-11-13 08:30,13,55.75,55.8,55.55,55.7,120
20081201|2008-11-13 09:00,13,55.75,56.175,55.625,56.1,726
20081201|2008-11-13 09:30,13,56,56.25,55.975,56.1,272
20081201|2008-11-13 10:00,13,56.025,56.4,55.95,56.2,448
20081201|2008-11-13 10:30,13,56.25,56.475,56.175,56.45,554
20081201|2008-11-13 11:00,13,56.4,56.575,56.225,56.3,304
20081201|2008-11-13 11:30,13,56.25,56.3,55.875,55.95,341
20081201|2008-11-13 12:00,13,55.95,56.525,55.95,56.45,166
20081201|2008-11-13 12:30,13,56.4,56.5,56.025,56.175,359
20081201|2008-11-13 13:00,13,56.2,56.525,56.2,56.4,320
20081201|2008-11-13 13:30,13,56.45,56.45,56.45,56.45,3
20081201|2008-11-13 14:00,13,56.4,56.5,56.375,56.375,43
20081201|2008-11-13 14:30,13,56.375,56.55,56.375,56.55,28
20081201|2008-11-13 15:00,13,56.5,56.5,56.1,56.15,172
20081201|2008-11-13 15:30,13,56.15,56.25,56.1,56.15,23
20081201|2008-11-13 17:00,14,56.225,56.225,56.125,56.125,35
20081201|2008-11-13 17:30,14,56.2,56.2,56.125,56.125,20
20081201|2008-11-13 18:00,14,56.15,56.2,56.15,56.175,23
20081201|2008-11-13 18:30,14,56.25,56.25,56.15,56.15,37
20081201|2008-11-13 19:00,14,56.25,56.25,56.25,56.25,1
20081201|2008-11-13 20:00,14,56.2,56.2,56.2,56.2,1
20081201|2008-11-13 20:30,14,56.225,56.225,56.225,56.225,1
20081201|2008-11-13 21:00,14,56.2,56.2,56.2,56.2,28
20081201|2008-11-13 21:30,14,56.2,56.25,56.2,56.25,3
20081201|2008-11-13 23:30,14,56.2,56.2,56.2,56.2,3
20081201|2008-11-14 01:00,14,56.125,56.125,56.125,56.125,5
20081201|2008-11-14 01:30,14,56.15,56.15,56.125,56.125,10
20081201|2008-11-14 02:30,14,56.125,56.2,56.125,56.125,5
20081201|2008-11-14 03:00,14,56.2,56.2,56.2,56.2,1
20081201|2008-11-14 03:30,14,56.125,56.125,56.125,56.125,1
20081201|2008-11-14 04:30,14,56.125,56.125,56.125,56.125,1
20081201|2008-11-14 05:00,14,56.125,56.2,56.125,56.2,36
20081201|2008-11-14 05:30,14,56.2,56.2,56.2,56.2,1
20081201|2008-11-14 06:00,14,56.2,56.2,56.125,56.125,16
20081201|2008-11-14 06:30,14,56.2,56.225,56.15,56.2,32
20081201|2008-11-14 07:00,14,56.15,56.15,56,56,47
20081201|2008-11-14 07:30,14,56.075,56.125,56,56,56
20081201|2008-11-14 08:00,14,56.125,56.15,56.075,56.1,40
20081201|2008-11-14 08:30,14,56.1,56.15,56,56.075,117
20081201|2008-11-14 09:00,14,56.05,56.15,55.825,55.9,715
20081201|2008-11-14 09:30,14,55.95,55.95,55.775,55.875,257
20081201|2008-11-14 10:00,14,55.825,55.925,55.775,55.925,212
20081201|2008-11-14 10:30,14,55.925,55.925,55.7,55.75,482
20081201|2008-11-14 11:00,14,55.75,55.975,55.725,55.975,151
20081201|2008-11-14 11:30,14,55.95,55.95,55.775,55.775,123
20081201|2008-11-14 12:00,14,55.775,55.825,55.675,55.7,199
20081201|2008-11-14 12:30,14,55.775,55.8,55.5,55.75,585
20081201|2008-11-14 13:00,14,55.6,55.7,55.575,55.7,113
20081201|2008-11-14 13:30,14,55.75,55.9,55.75,55.85,20
20081201|2008-11-17 09:00,17,55.25,55.75,55.25,55.375,493
20081201|2008-11-17 09:30,17,55.4,55.5,55.275,55.5,253
20081201|2008-11-17 10:00,17,55.475,55.55,55.3,55.4,261
20081201|2008-11-17 10:30,17,55.475,55.475,55.275,55.3,197
20081201|2008-11-17 11:00,17,55.325,55.475,55.2,55.25,152
20081201|2008-11-17 11:30,17,55.3,55.4,55.25,55.375,213
20081201|2008-11-17 12:00,17,55.375,55.4,55.25,55.4,106
20081201|2008-11-17 12:30,17,55.4,55.475,55.3,55.325,119
20081201|2008-11-17 13:00,17,55.35,55.475,55.3,55.4,190
20081201|2008-11-17 13:30,17,55.45,55.55,55.375,55.4,19
20081201|2008-11-17 14:00,17,55.325,55.325,55.325,55.325,1
20081201|2008-11-17 14:30,17,55.35,55.45,55.35,55.45,10
20081201|2008-11-17 15:00,17,55.475,55.6,55.2,55.2,138
20081201|2008-11-17 15:30,17,55.2,55.3,55.2,55.3,8
20081201|2008-11-17 22:30,18,55.175,55.175,55.175,55.175,1
20081201|2008-11-18 00:00,18,55.225,55.225,55.225,55.225,1
20081201|2008-11-18 01:30,18,55.175,55.175,55.125,55.125,2
20081201|2008-11-18 04:30,18,55.125,55.125,55.125,55.125,1
20081201|2008-11-18 05:30,18,55.125,55.125,55.05,55.1,55
20081201|2008-11-18 06:00,18,55.1,55.1,55.1,55.1,1
20081201|2008-11-18 06:30,18,55.15,55.25,55.15,55.25,54
20081201|2008-11-18 07:00,18,55.25,55.3,55.175,55.175,7
20081201|2008-11-18 07:30,18,55.15,55.3,55.15,55.3,79
20081201|2008-11-18 08:00,18,55.3,55.3,55.15,55.15,59
20081201|2008-11-18 08:30,18,55.325,55.35,55.25,55.35,9
20081201|2008-11-18 09:00,18,55.5,55.75,55.4,55.625,386
20081201|2008-11-18 09:30,18,55.65,55.65,55.275,55.35,250
20081201|2008-11-18 10:00,18,55.3,55.475,55.3,55.3,268
20081201|2008-11-18 10:30,18,55.3,55.7,55.275,55.55,445
20081201|2008-11-18 11:00,18,55.55,55.7,55.45,55.65,145
20081201|2008-11-18 11:30,18,55.65,55.675,55.5,55.625,91
20081201|2008-11-18 12:00,18,55.625,55.725,55.45,55.6,162
20081201|2008-11-18 12:30,18,55.525,55.525,55.275,55.45,382
20081201|2008-11-18 13:00,18,55.45,55.5,55.3,55.3,206
20081201|2008-11-18 13:30,18,55.375,55.375,55.375,55.375,7
20081201|2008-11-18 14:00,18,55.375,55.425,55.375,55.425,25
20081201|2008-11-18 14:30,18,55.375,55.45,55.375,55.45,72
20081201|2008-11-18 15:00,18,55.45,55.9,55.45,55.7,135
20081201|2008-11-18 15:30,18,55.7,55.8,55.65,55.65,30
20081201|2008-11-18 17:30,19,55.65,55.65,55.575,55.575,12
20081201|2008-11-18 18:00,19,55.6,55.6,55.55,55.55,10
20081201|2008-11-18 19:00,19,55.6,55.65,55.6,55.65,3
20081201|2008-11-18 19:30,19,55.65,55.65,55.65,55.65,1
20081201|2008-11-18 20:30,19,55.825,55.925,55.825,55.925,14
20081201|2008-11-18 21:00,19,55.8,55.8,55.775,55.775,17
20081201|2008-11-18 21:30,19,55.675,55.675,55.675,55.675,1
20081201|2008-11-19 01:30,19,55.675,55.95,55.675,55.95,7
20081201|2008-11-19 04:00,19,55.85,55.95,55.85,55.95,7
20081201|2008-11-19 05:00,19,55.95,55.975,55.9,55.975,16
20081201|2008-11-19 05:30,19,55.975,55.975,55.9,55.9,5
20081201|2008-11-19 06:00,19,55.975,56.05,55.975,56.05,19
20081201|2008-11-19 06:30,19,55.95,55.95,55.95,55.95,2
20081201|2008-11-19 07:00,19,55.9,56,55.875,55.875,7
20081201|2008-11-19 07:30,19,55.875,55.9,55.85,55.85,27
20081201|2008-11-19 08:00,19,55.8,55.8,55.75,55.8,42
20081201|2008-11-19 08:30,19,55.85,55.925,55.65,55.725,176
20081201|2008-11-19 09:00,19,55.725,56.025,55.725,55.925,623
20081201|2008-11-19 09:30,19,55.95,56.15,55.85,55.9,444
20081201|2008-11-19 10:00,19,55.875,55.95,55.8,55.825,142
20081201|2008-11-19 10:30,19,55.825,55.95,55.725,55.725,289
20081201|2008-11-19 11:00,19,55.725,55.9,55.65,55.75,92
20081201|2008-11-19 11:30,19,55.775,56.05,55.75,56.05,125
20081201|2008-11-19 12:00,19,56,56.15,55.9,56,197
20081201|2008-11-19 12:30,19,56.025,56.1,55.95,55.95,102
20081201|2008-11-19 13:00,19,55.9,55.95,55.85,55.875,120
20081201|2008-11-19 13:30,19,55.825,55.975,55.8,55.975,10
20081201|2008-11-19 14:00,19,55.9,55.95,55.9,55.95,2
20081201|2008-11-19 14:30,19,55.85,55.85,55.8,55.8,6
20081201|2008-11-19 15:00,19,55.8,55.9,55.75,55.75,30
20081201|2008-11-19 15:30,19,55.8,55.9,55.75,55.85,19
20081201|2008-11-19 17:00,20,55.75,55.9,55.75,55.85,15
20081201|2008-11-19 17:30,20,55.85,55.85,55.85,55.85,33
20081201|2008-11-19 18:00,20,55.75,55.85,55.75,55.85,14
20081201|2008-11-19 19:00,20,55.75,55.75,55.75,55.75,1
20081201|2008-11-19 19:30,20,55.75,55.75,55.75,55.75,27
20081201|2008-11-19 20:30,20,55.825,55.85,55.825,55.85,15
20081201|2008-11-19 23:00,20,55.825,55.9,55.825,55.9,13
20081201|2008-11-19 23:30,20,55.775,55.775,55.775,55.775,2
20081201|2008-11-20 00:00,20,55.75,55.75,55.75,55.75,2
20081201|2008-11-20 04:00,20,55.75,55.75,55.75,55.75,1
20081201|2008-11-20 04:30,20,55.775,55.775,55.775,55.775,1
20081201|2008-11-20 05:30,20,55.85,55.85,55.85,55.85,5
20081201|2008-11-20 06:30,20,55.875,55.875,55.75,55.75,5
20081201|2008-11-20 07:00,20,55.875,55.9,55.875,55.9,9
20081201|2008-11-20 07:30,20,55.725,55.725,55.55,55.6,16
20081201|2008-11-20 08:00,20,55.6,55.625,55.45,55.525,201
20081201|2008-11-20 08:30,20,55.55,55.625,55.475,55.625,194
20081201|2008-11-20 09:00,20,55.575,55.575,55.075,55.125,985
20081201|2008-11-20 09:30,20,55.2,56.35,55.15,56.1,663
20081201|2008-11-20 10:00,20,56.1,56.9,56.1,56.575,580
20081201|2008-11-20 10:30,20,56.575,56.6,56.325,56.45,256
20081201|2008-11-20 11:00,20,56.425,56.9,56.4,56.9,254
20081201|2008-11-20 11:30,20,56.875,57.375,56.75,56.95,678
20081201|2008-11-20 12:00,20,57.05,57.2,56.8,56.975,191
20081201|2008-11-20 12:30,20,57,57.1,56.8,56.8,310
20081201|2008-11-20 13:00,20,56.8,56.875,56.675,56.85,142
20081201|2008-11-20 13:30,20,56.8,56.8,56.75,56.75,27
20081201|2008-11-20 14:00,20,56.775,56.775,56.625,56.75,13
20081201|2008-11-20 14:30,20,56.625,56.625,56.5,56.5,154
20081201|2008-11-20 15:00,20,56.525,56.8,56.525,56.8,17
20081201|2008-11-20 15:30,20,56.75,56.75,56.6,56.65,29
20081201|2008-11-20 17:00,21,56.525,56.7,56.525,56.7,5
20081201|2008-11-20 18:00,21,56.575,56.575,56.575,56.575,3
20081201|2008-11-20 18:30,21,56.575,56.575,56.525,56.525,19
20081201|2008-11-20 20:00,21,56.5,56.5,56.5,56.5,2
20081201|2008-11-20 21:30,21,56.5,56.5,56.5,56.5,27
20081201|2008-11-20 22:00,21,56.6,56.6,56.6,56.6,1
20081201|2008-11-21 03:00,21,56.7,56.8,56.7,56.8,6
20081201|2008-11-21 03:30,21,56.775,56.775,56.775,56.775,1
20081201|2008-11-21 04:30,21,56.6,56.6,56.6,56.6,1
20081201|2008-11-21 07:00,21,56.575,56.575,56.525,56.525,11
20081201|2008-11-21 07:30,21,56.55,56.625,56.55,56.625,34
20081201|2008-11-21 08:00,21,56.65,56.675,56.55,56.65,12
20081201|2008-11-21 08:30,21,56.7,56.775,56.675,56.75,16
20081201|2008-11-21 09:00,21,56.75,57.2,56.7,56.775,417
20081201|2008-11-21 09:30,21,56.825,56.9,56.675,56.825,123
20081201|2008-11-21 10:00,21,56.775,56.875,56.7,56.85,212
20081201|2008-11-21 10:30,21,56.85,56.975,56.8,56.8,94
20081201|2008-11-21 11:00,21,56.8,57.2,56.75,57.2,272
20081201|2008-11-21 11:30,21,57.15,57.15,57.025,57.05,99
20081201|2008-11-21 12:00,21,57.025,57.075,56.8,56.8,220
20081201|2008-11-21 12:30,21,56.8,56.9,56.7,56.8,222
20081201|2008-11-21 13:00,21,56.8,56.9,56.8,56.875,138
20081201|2008-11-21 13:30,21,56.85,57.1,56.85,57.1,255
20081201|2008-11-24 09:00,24,57.125,57.475,57.075,57.4,449
20081201|2008-11-24 09:30,24,57.425,57.5,57.35,57.45,197
20081201|2008-11-24 10:00,24,57.5,57.625,57.075,57.075,353
20081201|2008-11-24 10:30,24,57.075,57.3,57.025,57.2,152
20081201|2008-11-24 11:00,24,57.2,57.375,57.15,57.15,125
20081201|2008-11-24 11:30,24,57.2,57.45,57.2,57.375,89
20081201|2008-11-24 12:00,24,57.35,57.675,57.35,57.6,147
20081201|2008-11-24 12:30,24,57.6,57.625,57.325,57.375,106
20081201|2008-11-24 13:00,24,57.425,57.5,57.325,57.4,139
20081201|2008-11-24 14:00,24,57.5,57.5,57.5,57.5,1
20081201|2008-11-24 14:30,24,57.45,57.575,57.45,57.525,14
20081201|2008-11-24 15:00,24,57.525,57.525,57.375,57.375,14
20081201|2008-11-24 15:30,24,57.425,57.45,57.375,57.375,6
20081201|2008-11-24 17:00,25,57.4,57.4,57.4,57.4,2
20081201|2008-11-24 17:30,25,57.4,57.4,57.4,57.4,1
20081201|2008-11-24 18:00,25,57.55,57.55,57.55,57.55,1
20081201|2008-11-24 20:30,25,57.5,57.5,57.5,57.5,1
20081201|2008-11-24 21:30,25,57.575,57.575,57.4,57.575,3
20081201|2008-11-24 22:00,25,57.575,57.575,57.575,57.575,2
20081201|2008-11-25 03:30,25,57.4,57.4,57.375,57.375,3
20081201|2008-11-25 04:00,25,57.25,57.25,57.25,57.25,10
20081201|2008-11-25 05:00,25,57.25,57.25,57.25,57.25,2
20081201|2008-11-25 05:30,25,57.25,57.25,57.25,57.25,2
20081201|2008-11-25 06:00,25,57.25,57.25,57.25,57.25,11
20081201|2008-11-25 07:30,25,57.25,57.25,57.1,57.1,42
20081201|2008-11-25 08:00,25,57.05,57.25,57.05,57.25,33
20081201|2008-11-25 08:30,25,57.25,57.375,57.2,57.325,72
20081201|2008-11-25 09:00,25,57.325,57.525,57.125,57.15,453
20081201|2008-11-25 09:30,25,57.2,57.2,57.05,57.2,450
20081201|2008-11-25 10:00,25,57.225,57.5,57.225,57.5,171
20081201|2008-11-25 10:30,25,57.475,57.575,57.3,57.55,195
20081201|2008-11-25 11:00,25,57.575,57.775,57.575,57.625,219
20081201|2008-11-25 11:30,25,57.55,57.725,57.5,57.5,48
20081201|2008-11-25 12:00,25,57.625,57.7,57.625,57.65,54
20081201|2008-11-25 12:30,25,57.7,57.775,57.5,57.65,217
20081201|2008-11-25 13:00,25,57.75,57.775,57.65,57.725,99
20081201|2008-11-25 13:30,25,57.75,57.75,57.7,57.725,8
20081201|2008-11-25 14:00,25,57.725,57.75,57.725,57.75,3
20081201|2008-11-25 14:30,25,57.75,57.75,57.7,57.7,7
20081201|2008-11-25 15:00,25,57.8,57.8,57.8,57.8,46
20081201|2008-11-25 15:30,25,57.75,58.1,57.75,58.1,39
20081201|2008-11-25 17:00,26,58.075,58.075,58.075,58.075,6
20081201|2008-11-25 17:30,26,58.175,58.4,58.175,58.4,18
20081201|2008-11-25 18:30,26,58.35,58.375,58.175,58.25,16
20081201|2008-11-25 19:30,26,58.175,58.175,58.175,58.175,4
20081201|2008-11-25 20:00,26,58.25,58.25,58.25,58.25,1
20081201|2008-11-25 20:30,26,58.05,58.05,58.05,58.05,1
20081201|2008-11-25 21:30,26,57.95,57.95,57.95,57.95,3
20081201|2008-11-25 22:00,26,57.95,57.95,57.95,57.95,1
20081201|2008-11-25 23:30,26,57.95,58,57.95,58,7
20081201|2008-11-26 04:00,26,58.15,58.275,58,58,6
20081201|2008-11-26 07:00,26,58.025,58.25,58,58.25,26
20081201|2008-11-26 07:30,26,58.1,58.1,58,58.05,15
20081201|2008-11-26 08:00,26,58.05,58.05,58,58,46
20081201|2008-11-26 08:30,26,58,58.1,57.925,58,138
20081201|2008-11-26 09:00,26,58.1,58.35,58.025,58.25,508
20081201|2008-11-26 09:30,26,58.25,58.35,58.15,58.3,126
20081201|2008-11-26 10:00,26,58.375,58.375,58.3,58.325,74
20081201|2008-11-26 10:30,26,58.3,58.4,58.3,58.375,54
20081201|2008-11-26 11:00,26,58.4,58.6,58.4,58.5,252
20081201|2008-11-26 11:30,26,58.5,58.85,58.5,58.75,185
20081201|2008-11-26 12:00,26,58.725,58.75,58.65,58.65,48
20081201|2008-11-26 12:30,26,58.675,58.675,58.375,58.5,190
20081201|2008-11-26 13:00,26,58.5,58.625,58.5,58.6,105
20081201|2008-11-26 13:30,26,58.6,58.7,58.6,58.675,30
20081201|2008-11-26 14:30,26,58.675,58.675,58.675,58.675,2
20081201|2008-11-26 15:00,26,58.9,58.95,58.9,58.925,10
20081201|2008-11-27 17:00,28,58.85,58.85,58.85,58.85,1
20081201|2008-11-27 18:00,28,58.325,58.325,58.25,58.25,6
20081201|2008-11-27 18:30,28,58.5,58.5,58.25,58.25,2
20081201|2008-11-27 19:30,28,58.55,58.55,58.3,58.3,4
20081201|2008-11-27 20:30,28,58.825,58.825,58.825,58.825,1
20081201|2008-11-27 21:30,28,58.875,58.875,58.875,58.875,1
20081201|2008-11-28 02:30,28,58.925,58.975,58.925,58.975,2
20081201|2008-11-28 03:30,28,58.925,58.925,58.925,58.925,1
20081201|2008-11-28 04:30,28,58.925,58.925,58.75,58.75,3
20081201|2008-11-28 06:00,28,59.075,59.075,58.85,58.85,5
20081201|2008-11-28 06:30,28,59.025,59.15,59.025,59.15,12
20081201|2008-11-28 07:00,28,59,59.2,59,59.2,3
20081201|2008-11-28 07:30,28,59.25,59.3,59.25,59.25,12
20081201|2008-11-28 08:00,28,59.25,59.25,59.25,59.25,8
20081201|2008-11-28 08:30,28,59.275,59.3,59.2,59.2,12
20081201|2008-11-28 09:00,28,59.3,59.6,59.1,59.45,140
20081201|2008-11-28 09:30,28,59.4,59.5,59.275,59.275,60
20081201|2008-11-28 10:00,28,59.275,59.425,59.275,59.425,17
20081201|2008-11-28 10:30,28,59.425,59.5,59.4,59.5,60
20081201|2008-11-28 11:00,28,59.5,59.6,59.45,59.6,30
20081201|2008-11-28 11:30,28,59.575,59.7,59.5,59.5,71
20081201|2008-12-01 09:00,1,58.925,59.2,58.525,58.675,636
20081201|2008-12-01 09:30,1,58.675,58.725,58.3,58.4,276
20081201|2008-12-01 10:00,1,58.45,58.6,58.4,58.6,150
20081201|2008-12-01 10:30,1,58.7,58.95,58.7,58.725,140
20081201|2008-12-01 11:00,1,58.75,58.775,58.575,58.75,124
20081201|2008-12-01 11:30,1,58.75,58.75,58.425,58.45,128
20081201|2008-12-01 12:00,1,58.5,58.7,58.5,58.7,112
20081201|2008-12-01 12:30,1,58.725,58.75,58.5,58.7,201
20081201|2008-12-01 13:00,1,58.65,58.75,58.6,58.625,217
20081201|2008-12-01 13:30,1,58.625,58.725,58.6,58.725,24
20081201|2008-12-01 14:00,1,58.725,58.725,58.725,58.725,2
20081201|2008-12-01 14:30,1,58.65,58.7,58.65,58.7,7
20081201|2008-12-01 15:00,1,58.7,59,58.7,59,91
20081201|2008-12-01 15:30,1,59,59,58.85,58.85,11
20081201|2008-12-01 17:30,2,58.7,58.7,58.7,58.7,3
20081201|2008-12-01 19:00,2,58.7,58.7,58.7,58.7,2
20081201|2008-12-01 19:30,2,58.6,58.6,58.6,58.6,2
20081201|2008-12-01 22:00,2,58.7,58.7,58.6,58.6,2
20081201|2008-12-02 04:30,2,58.6,58.6,58.6,58.6,30
20081201|2008-12-02 08:00,2,58.75,59.075,58.75,58.85,38
20081201|2008-12-02 08:30,2,58.975,59,58.825,58.9,78
20081201|2008-12-02 09:00,2,58.95,58.975,58.675,58.8,259
20081201|2008-12-02 09:30,2,58.75,58.875,58.575,58.65,229
20081201|2008-12-02 10:00,2,58.625,58.625,58.4,58.575,262
20081201|2008-12-02 10:30,2,58.55,58.55,58.25,58.425,304
20081201|2008-12-02 11:00,2,58.475,58.5,58.4,58.425,84
20081201|2008-12-02 11:30,2,58.5,58.6,58.4,58.45,230
20081201|2008-12-02 12:00,2,58.425,58.675,58.4,58.675,125
20081201|2008-12-02 12:30,2,58.65,58.8,58.35,58.375,167
20081201|2008-12-02 13:00,2,58.4,58.55,58.4,58.5,57
20081201|2008-12-02 13:30,2,58.5,58.5,58.5,58.5,5
20081201|2008-12-02 14:00,2,58.525,58.55,58.525,58.55,5
20081201|2008-12-02 14:30,2,58.6,58.625,58.6,58.625,2
20081201|2008-12-02 15:00,2,58.675,58.7,58.325,58.5,26
20081201|2008-12-02 15:30,2,58.5,58.5,58.5,58.5,1
20081201|2008-12-02 18:00,3,58.35,58.35,58.35,58.35,1
20081201|2008-12-02 19:30,3,58.325,58.425,58.325,58.425,7
20081201|2008-12-02 22:30,3,58.475,58.475,58.475,58.475,2
20081201|2008-12-03 01:30,3,58.425,58.425,58.425,58.425,2
20081201|2008-12-03 05:00,3,58.425,58.425,58.425,58.425,9
20081201|2008-12-03 05:30,3,58.4,58.4,58.4,58.4,2
20081201|2008-12-03 07:00,3,58.5,58.5,58.375,58.375,8
20081201|2008-12-03 07:30,3,58.375,58.4,58.05,58.05,77
20081201|2008-12-03 08:00,3,58.05,58.1,57.7,58,242
20081201|2008-12-03 08:30,3,58,58,57.75,57.9,153
20081201|2008-12-03 09:00,3,57.9,57.95,57.575,57.725,609
20081201|2008-12-03 09:30,3,57.75,57.875,57.7,57.825,189
20081201|2008-12-03 10:00,3,57.8,57.8,57.65,57.7,144
20081201|2008-12-03 10:30,3,57.7,57.8,57.7,57.8,62
20081201|2008-12-03 11:00,3,57.8,57.8,57.575,57.575,168
20081201|2008-12-03 11:30,3,57.6,57.7,57.5,57.675,59
20081201|2008-12-03 12:00,3,57.7,57.7,57.45,57.55,183
20081201|2008-12-03 12:30,3,57.625,57.675,57.55,57.6,178
20081201|2008-12-03 13:00,3,57.575,57.7,57.55,57.6,99
20081201|2008-12-03 13:30,3,57.6,57.75,57.6,57.725,18
20081201|2008-12-03 14:00,3,57.675,57.675,57.625,57.625,7
20081201|2008-12-03 15:00,3,57.575,57.875,57.575,57.825,120
20081201|2008-12-03 15:30,3,57.8,57.8,57.6,57.6,16
20081201|2008-12-03 18:30,4,57.8,57.8,57.8,57.8,2
20081201|2008-12-03 19:00,4,57.575,57.575,57.575,57.575,1
20081201|2008-12-03 20:30,4,57.6,57.6,57.575,57.575,5
20081201|2008-12-03 21:00,4,57.575,57.575,57.4,57.4,6
20081201|2008-12-03 22:00,4,57.4,57.4,57.4,57.4,14
20081201|2008-12-04 02:00,4,57.55,57.55,57.55,57.55,15
20081201|2008-12-04 04:30,4,57.4,57.4,57.4,57.4,4
20081201|2008-12-04 05:00,4,57.3,57.3,57.2,57.2,19
20081201|2008-12-04 06:30,4,57.575,57.575,57.575,57.575,2
20081201|2008-12-04 07:00,4,57.475,57.475,57.425,57.425,8
20081201|2008-12-04 07:30,4,57.425,57.425,57.25,57.25,15
20081201|2008-12-04 08:00,4,57.5,57.525,57.5,57.525,5
20081201|2008-12-04 08:30,4,57.525,57.625,57.525,57.625,8
20081201|2008-12-04 09:00,4,57.55,57.65,57.275,57.325,178
20081201|2008-12-04 09:30,4,57.325,57.35,57.225,57.225,47
20081201|2008-12-04 10:00,4,57.225,57.3,57,57.15,310
20081201|2008-12-04 10:30,4,57.1,57.25,57.1,57.225,99
20081201|2008-12-04 11:00,4,57.25,57.25,57.125,57.15,121
20081201|2008-12-04 11:30,4,57.15,57.225,56.975,57,351
20081201|2008-12-04 12:00,4,57,57.15,56.95,57.075,352
20081201|2008-12-04 12:30,4,57.075,57.225,57,57.1,337
20081201|2008-12-04 13:00,4,57.15,57.225,57.05,57.15,128
20081201|2008-12-04 13:30,4,57.125,57.25,57.125,57.2,21
20081201|2008-12-04 14:00,4,57.15,57.15,57.15,57.15,3
20081201|2008-12-04 14:30,4,57.2,57.2,57.125,57.125,7
20081201|2008-12-04 15:00,4,57.125,57.125,56.9,56.9,108
20081201|2008-12-04 15:30,4,56.9,57,56.9,57,13
20081201|2008-12-04 17:00,5,56.9,56.925,56.9,56.925,7
20081201|2008-12-04 17:30,5,56.95,56.95,56.95,56.95,1
20081201|2008-12-04 18:00,5,57,57,57,57,1
20081201|2008-12-04 18:30,5,57,57,56.925,56.95,11
20081201|2008-12-04 19:00,5,56.95,56.95,56.9,56.925,80
20081201|2008-12-04 20:00,5,56.975,56.975,56.975,56.975,3
20081201|2008-12-04 20:30,5,56.975,57,56.975,57,21
20081201|2008-12-04 22:30,5,57,57,57,57,2
20081201|2008-12-05 01:30,5,57,57,57,57,3
20081201|2008-12-05 02:00,5,56.925,56.925,56.9,56.9,2
20081201|2008-12-05 03:00,5,56.975,57,56.975,57,16
20081201|2008-12-05 03:30,5,57,57,57,57,1
20081201|2008-12-05 06:30,5,57,57,57,57,3
20081201|2008-12-05 07:00,5,56.925,56.925,56.925,56.925,6
20081201|2008-12-05 07:30,5,57,57.1,56.9,56.9,113
20081201|2008-12-05 08:00,5,56.925,57,56.825,57,58
20081201|2008-12-05 08:30,5,57,57.125,57,57.05,89
20081201|2008-12-05 09:00,5,57.025,57.425,57.025,57.375,391
20081201|2008-12-05 09:30,5,57.35,57.475,57.1,57.15,320
20081201|2008-12-05 10:00,5,57.15,57.25,57.05,57.1,271
20081201|2008-12-05 10:30,5,57.125,57.375,57.05,57.3,250
20081201|2008-12-05 11:00,5,57.325,57.35,57.1,57.3,454
20081201|2008-12-05 11:30,5,57.375,57.5,57.35,57.375,42
20081201|2008-12-05 12:00,5,57.45,57.55,57.4,57.4,47
20081201|2008-12-05 12:30,5,57.45,57.975,57.425,57.425,387
20081201|2008-12-05 13:00,5,57.45,57.45,57.25,57.25,119
20081201|2008-12-05 13:30,5,57.3,57.35,57.3,57.3,19
20081201|2008-12-08 09:00,8,57.65,57.8,57.35,57.45,274
20081201|2008-12-08 09:30,8,57.45,57.5,57.125,57.35,290
20081201|2008-12-08 10:00,8,57.2,57.2,57.15,57.2,47
20081201|2008-12-08 10:30,8,57.2,57.225,57.075,57.15,66
20081201|2008-12-08 11:00,8,57.125,57.15,57.075,57.075,66
20081201|2008-12-08 11:30,8,57.125,57.125,57.05,57.125,45
20081201|2008-12-08 12:00,8,57.1,57.125,57.05,57.1,55
20081201|2008-12-08 12:30,8,57.1,57.1,56.875,56.925,186
20081201|2008-12-08 13:00,8,56.95,57,56.925,57,35
20081201|2008-12-08 13:30,8,56.95,57.025,56.95,57.025,7
20081201|2008-12-08 14:00,8,57,57,56.975,56.975,2
20081201|2008-12-08 14:30,8,57,57,56.95,56.95,19
20081201|2008-12-08 15:00,8,57,57,56.9,56.9,24
20081201|2008-12-08 18:30,9,57,57,57,57,1
20081201|2008-12-08 22:00,9,56.85,56.85,56.85,56.85,1
20081201|2008-12-09 06:00,9,56.9,56.9,56.9,56.9,10
20081201|2008-12-09 07:00,9,56.9,56.975,56.9,56.975,11
20081201|2008-12-09 07:30,9,56.975,57,56.975,57,25
20081201|2008-12-09 08:00,9,57,57,56.875,56.875,2
20081201|2008-12-09 08:30,9,56.9,56.9,56.825,56.825,54
20081201|2008-12-09 09:00,9,56.875,56.9,56.725,56.775,162
20081201|2008-12-09 09:30,9,56.8,56.9,56.75,56.85,286
20081201|2008-12-09 10:00,9,56.85,56.85,56.8,56.85,95
20081201|2008-12-09 10:30,9,56.8,56.875,56.8,56.85,25
20081201|2008-12-09 11:00,9,56.85,57.15,56.85,57.15,148
20081201|2008-12-09 11:30,9,57.15,57.3,57.125,57.25,55
20081201|2008-12-09 12:00,9,57.4,57.575,57.3,57.325,162
20081201|2008-12-09 12:30,9,57.35,57.5,57.15,57.175,108
20081201|2008-12-09 13:00,9,57.225,57.225,57.05,57.05,185
20081201|2008-12-09 13:30,9,57.075,57.1,57.075,57.1,25
20081201|2008-12-09 14:00,9,57.1,57.225,57.1,57.225,37
20081201|2008-12-09 15:00,9,57.15,57.15,57.1,57.1,2
20081201|2008-12-09 19:30,10,57.075,57.075,57.075,57.075,1
20081201|2008-12-10 02:00,10,57.1,57.1,57.1,57.1,1
20081201|2008-12-10 03:00,10,57.25,57.25,57.25,57.25,4
20081201|2008-12-10 06:00,10,57.25,57.25,57.25,57.25,11
20081201|2008-12-10 08:00,10,57.225,57.225,57.125,57.125,2
20081201|2008-12-10 08:30,10,57.15,57.15,57.15,57.15,4
20081201|2008-12-10 09:00,10,57.15,57.15,57.025,57.1,122
20081201|2008-12-10 09:30,10,57.05,57.15,57,57.1,57
20081201|2008-12-10 10:00,10,57.075,57.125,57.075,57.075,7
20081201|2008-12-10 10:30,10,57.15,57.2,57.05,57.2,33
20081201|2008-12-10 11:00,10,57.15,57.2,57.05,57.05,40
20081201|2008-12-10 11:30,10,57.075,57.1,57.05,57.1,81
20081201|2008-12-10 12:00,10,57.1,57.1,57.025,57.05,110
20081201|2008-12-10 12:30,10,57.075,57.075,56.8,56.9,434
20081201|2008-12-10 13:00,10,56.9,56.9,56.8,56.8,128
20081201|2008-12-10 13:30,10,56.8,56.85,56.8,56.85,2
20081201|2008-12-10 14:00,10,56.85,56.85,56.85,56.85,17
20081201|2008-12-10 14:30,10,56.8,56.8,56.8,56.8,63
20081201|2008-12-10 15:00,10,56.775,56.775,56.575,56.575,42
20081201|2008-12-10 15:30,10,56.75,56.775,56.5,56.5,4
20081201|2008-12-10 17:00,11,56.5,56.5,56.1,56.1,11
20081201|2008-12-10 18:00,11,56.325,56.325,56.325,56.325,10
20081201|2008-12-11 01:00,11,56.45,56.5,56.45,56.5,32
20081201|2008-12-11 04:00,11,56.45,56.45,56.45,56.45,78
20081201|2008-12-11 05:00,11,56.45,56.45,56.45,56.45,20
20081201|2008-12-11 06:00,11,56.5,56.5,56.5,56.5,5
20081201|2008-12-11 07:00,11,56.425,56.425,56.425,56.425,1
20081201|2008-12-11 07:30,11,56.5,56.5,56.4,56.4,8
20081201|2008-12-11 08:00,11,56.4,56.5,56.375,56.375,6
20081201|2008-12-11 08:30,11,56.475,56.55,56.275,56.275,23
20081201|2008-12-11 09:00,11,56.5,56.5,56.15,56.15,305
20081201|2008-12-11 09:30,11,56.25,56.25,56.15,56.2,137
20081201|2008-12-11 10:00,11,56.15,56.3,56.15,56.3,62
20081201|2008-12-11 10:30,11,56.25,56.3,56.15,56.15,219
20081201|2008-12-11 11:00,11,56.15,56.25,56.15,56.25,190
20081201|2008-12-11 11:30,11,56.2,56.2,56.175,56.175,3
20081201|2008-12-11 12:00,11,56.2,56.25,56.15,56.15,30
20081201|2008-12-11 12:30,11,56.2,56.25,56.075,56.075,178
20081201|2008-12-11 13:00,11,56.125,56.15,56.025,56.1,58
20081201|2008-12-11 13:30,11,56.1,56.15,56.075,56.1,7
20081201|2008-12-11 14:00,11,56.1,56.15,56.1,56.15,4
20081201|2008-12-11 14:30,11,56.075,56.075,56.075,56.075,4
20081201|2008-12-11 15:00,11,56,56,55.95,56,20
20081201|2008-12-11 15:30,11,56,56,56,56,11
20081201|2008-12-11 17:30,12,55.9,55.9,55.9,55.9,1
20081201|2008-12-11 18:30,12,56,56.1,56,56.1,5
20081201|2008-12-11 19:00,12,55.925,55.925,55.925,55.925,1
20081201|2008-12-11 19:30,12,56,56.125,56,56.125,4
20081201|2008-12-12 04:00,12,56,56,55.95,55.95,5
20081201|2008-12-12 05:00,12,56.075,56.075,56.075,56.075,1
20081201|2008-12-12 07:30,12,56,56.075,56,56.075,7
20081201|2008-12-12 08:00,12,55.975,55.975,55.925,55.925,7
20081201|2008-12-12 08:30,12,56.075,56.1,56.075,56.1,2
20081201|2008-12-12 09:00,12,56.125,56.2,56.05,56.125,114
20081201|2008-12-12 09:30,12,56.15,56.15,56.075,56.15,21
20081201|2008-12-12 10:00,12,56.15,56.15,56.1,56.1,22
20081201|2008-12-12 10:30,12,56.1,56.175,56.1,56.15,20
20081201|2008-12-12 11:00,12,56.125,56.125,56.05,56.05,25
20081201|2008-12-12 11:30,12,56.025,56.075,56.025,56.025,11
20090201|2008-05-05 09:30,5,80.3,80.475,80.3,80.475,0
20090201|2008-05-05 10:30,5,80.5,80.5,80.5,80.5,0
20090201|2008-05-05 11:30,5,80.475,80.5,80.475,80.5,0
20090201|2008-05-05 12:00,5,80.5,80.5,80.5,80.5,0
20090201|2008-05-05 15:00,5,80.45,80.45,80.45,80.45,0
20090201|2008-05-05 16:00,5,80.425,80.425,80.425,80.425,0
20090201|2008-05-06 07:30,6,80.7,80.7,80.7,80.7,0
20090201|2008-05-06 08:30,6,80.6,80.6,80.6,80.6,0
20090201|2008-05-06 09:00,6,80.7,81,80.7,81,0
20090201|2008-05-06 10:30,6,81,81.175,81,81.175,0
20090201|2008-05-06 11:00,6,81.1,81.3,81.1,81.3,0
20090201|2008-05-06 16:00,6,81.475,81.475,81.475,81.475,0
20090201|2008-05-07 01:30,7,81.2,81.2,81.2,81.2,0
20090201|2008-05-07 08:30,7,81.25,81.25,81.25,81.25,0
20090201|2008-05-07 09:00,7,81.25,81.25,81.2,81.2,0
20090201|2008-05-07 09:30,7,81.35,81.35,81.35,81.35,0
20090201|2008-05-07 11:30,7,81.55,81.55,81.5,81.5,0
20090201|2008-05-07 12:00,7,81.5,81.6,81.5,81.6,0
20090201|2008-05-07 12:30,7,81.65,81.725,81.6,81.6,0
20090201|2008-05-07 13:00,7,81.6,81.6,81.3,81.6,0
20090201|2008-05-07 16:00,7,81.85,81.85,81.85,81.85,0
20090201|2008-05-07 21:30,8,81.9,81.975,81.9,81.975,0
20090201|2008-05-07 22:00,8,81.975,81.975,81.975,81.975,0
20090201|2008-05-08 08:30,8,82,82,82,82,0
20090201|2008-05-08 09:00,8,82,82.25,82,82.25,0
20090201|2008-05-08 09:30,8,82.35,82.525,82.35,82.525,0
20090201|2008-05-08 10:00,8,82.3,82.3,82.1,82.1,0
20090201|2008-05-08 10:30,8,82.15,82.2,82.15,82.2,0
20090201|2008-05-08 11:30,8,82.3,82.3,82.3,82.3,0
20090201|2008-05-08 12:00,8,82.4,82.4,82.4,82.4,0
20090201|2008-05-08 12:30,8,82.5,82.6,82.5,82.6,0
20090201|2008-05-08 13:30,8,82.775,82.775,82.775,82.775,0
20090201|2008-05-08 16:00,8,82.775,82.775,82.775,82.775,0
20090201|2008-05-09 04:00,9,82.7,82.7,82.7,82.7,0
20090201|2008-05-09 05:30,9,82.8,82.85,82.8,82.85,0
20090201|2008-05-09 07:30,9,82.9,82.9,82.9,82.9,0
20090201|2008-05-09 08:00,9,83,83,83,83,0
20090201|2008-05-09 08:30,9,82.975,82.975,82.975,82.975,0
20090201|2008-05-09 09:30,9,82.6,82.6,82.6,82.6,0
20090201|2008-05-09 10:00,9,82.3,82.3,82.3,82.3,0
20090201|2008-05-09 10:30,9,82.2,82.2,82.2,82.2,0
20090201|2008-05-09 11:00,9,82.35,82.425,82.35,82.425,0
20090201|2008-05-09 12:00,9,82.2,83,82.2,83,0
20090201|2008-05-09 16:00,9,82.95,82.95,82.95,82.95,0
20090201|2008-05-12 09:00,12,82.3,82.3,82.3,82.3,0
20090201|2008-05-12 09:30,12,82.2,82.25,82.2,82.25,0
20090201|2008-05-12 10:00,12,82.05,82.05,81.75,81.75,0
20090201|2008-05-12 10:30,12,81.55,81.55,81.55,81.55,0
20090201|2008-05-12 11:00,12,81.55,81.55,81.425,81.425,0
20090201|2008-05-12 11:30,12,81.6,81.6,81.4,81.4,0
20090201|2008-05-12 12:00,12,81.5,81.5,81.5,81.5,0
20090201|2008-05-12 12:30,12,81.4,81.4,81.4,81.4,0
20090201|2008-05-12 16:00,12,81.95,81.95,81.95,81.95,0
20090201|2008-05-12 19:30,13,81.45,81.45,81.45,81.45,0
20090201|2008-05-13 09:30,13,81.85,81.9,81.85,81.9,0
20090201|2008-05-13 10:00,13,81.95,81.95,81.9,81.9,0
20090201|2008-05-13 10:30,13,81.85,81.85,81.75,81.75,0
20090201|2008-05-13 12:00,13,81.75,81.8,81.75,81.8,0
20090201|2008-05-13 13:00,13,81.5,81.5,81.45,81.45,0
20090201|2008-05-13 13:30,13,81.35,81.35,81.35,81.35,0
20090201|2008-05-13 16:00,13,81.55,81.55,81.55,81.55,0
20090201|2008-05-13 19:00,14,81.775,81.775,81.775,81.775,0
20090201|2008-05-14 09:00,14,81.625,81.625,80.6,80.6,0
20090201|2008-05-14 09:30,14,80.825,80.825,80.825,80.825,0
20090201|2008-05-14 10:30,14,80.825,80.825,80.7,80.7,0
20090201|2008-05-14 11:00,14,80.675,80.675,80.675,80.675,0
20090201|2008-05-14 11:30,14,80.7,80.7,80.55,80.55,0
20090201|2008-05-14 12:00,14,81,81,81,81,0
20090201|2008-05-14 13:00,14,81,81,80.7,80.7,0
20090201|2008-05-14 15:30,14,80.55,80.55,80.55,80.55,0
20090201|2008-05-14 16:00,14,80.95,80.95,80.95,80.95,0
20090201|2008-05-14 17:30,15,80.5,80.5,80.5,80.5,0
20090201|2008-05-14 22:00,15,80.75,80.75,80.75,80.75,0
20090201|2008-05-15 07:00,15,80.475,80.475,80.475,80.475,0
20090201|2008-05-15 09:00,15,80.5,80.5,80.5,80.5,0
20090201|2008-05-15 09:30,15,80.5,80.5,80.15,80.15,0
20090201|2008-05-15 10:00,15,80.1,80.575,80,80,0
20090201|2008-05-15 10:30,15,80,80,80,80,0
20090201|2008-05-15 11:00,15,79.8,79.8,79.8,79.8,0
20090201|2008-05-15 12:30,15,79.55,80.1,79.55,80.1,0
20090201|2008-05-15 13:00,15,80.425,80.425,80.2,80.2,0
20090201|2008-05-15 13:30,15,80.175,80.175,80.15,80.175,0
20090201|2008-05-15 15:00,15,80.2,80.2,80.2,80.2,0
20090201|2008-05-15 16:00,15,80.6,80.6,80.6,80.6,0
20090201|2008-05-15 18:30,16,80.4,80.4,80.4,80.4,0
20090201|2008-05-16 08:30,16,80.7,80.7,80.7,80.7,0
20090201|2008-05-16 09:00,16,80.6,80.75,80.4,80.5,0
20090201|2008-05-16 09:30,16,80.2,80.3,80.2,80.3,0
20090201|2008-05-16 10:00,16,80.2,80.2,80,80,0
20090201|2008-05-16 10:30,16,79.95,79.95,79.75,79.75,0
20090201|2008-05-16 11:00,16,79.7,79.7,79.4,79.4,0
20090201|2008-05-16 11:30,16,79.45,79.45,79.075,79.075,0
20090201|2008-05-16 12:00,16,79.25,79.5,79.25,79.5,0
20090201|2008-05-16 12:30,16,79.4,79.5,79.2,79.475,0
20090201|2008-05-16 13:00,16,79.5,79.5,79.5,79.5,0
20090201|2008-05-16 16:00,16,79.25,79.25,79.25,79.25,0
20090201|2008-05-19 11:00,19,78.85,78.85,78.85,78.85,0
20090201|2008-05-19 13:00,19,78.325,78.325,78.3,78.3,0
20090201|2008-05-19 16:00,19,79.4,79.4,79.4,79.4,0
20090201|2008-05-20 09:00,20,79.3,79.5,78.6,79.2,0
20090201|2008-05-20 09:30,20,79.15,79.2,79.05,79.05,0
20090201|2008-05-20 10:00,20,78.9,78.9,78.9,78.9,0
20090201|2008-05-20 10:30,20,79,79.2,79,79.2,0
20090201|2008-05-20 11:00,20,79.1,79.1,78.9,78.9,0
20090201|2008-05-20 11:30,20,79.5,79.5,79.5,79.5,0
20090201|2008-05-20 12:00,20,79.45,79.45,79.45,79.45,0
20090201|2008-05-20 13:00,20,79.5,79.5,79.5,79.5,0
20090201|2008-05-20 16:00,20,79.725,79.725,79.725,79.725,0
20090201|2008-05-21 07:00,21,79.55,79.55,79.55,79.55,0
20090201|2008-05-21 08:30,21,79.7,79.7,79.7,79.7,0
20090201|2008-05-21 09:00,21,79.975,79.975,79.5,79.5,0
20090201|2008-05-21 09:30,21,79.65,79.675,79.65,79.675,0
20090201|2008-05-21 11:00,21,79.75,79.75,79.75,79.75,0
20090201|2008-05-21 11:30,21,79.7,79.7,79.7,79.7,0
20090201|2008-05-21 12:00,21,79.825,79.825,79.825,79.825,0
20090201|2008-05-21 12:30,21,79.7,80.1,79.7,80.1,0
20090201|2008-05-21 13:00,21,80.45,80.7,80.45,80.7,0
20090201|2008-05-21 16:00,21,80.525,80.525,80.525,80.525,0
20090201|2008-05-22 08:30,22,80.5,80.55,80.5,80.55,0
20090201|2008-05-22 09:00,22,80.5,80.5,79.8,79.875,0
20090201|2008-05-22 09:30,22,79.75,79.8,79.725,79.725,0
20090201|2008-05-22 10:00,22,79.95,79.95,79.9,79.9,0
20090201|2008-05-22 11:00,22,79.975,79.975,79.975,79.975,0
20090201|2008-05-22 12:30,22,80.2,80.2,80.2,80.2,0
20090201|2008-05-22 16:00,22,80.25,80.25,80.25,80.25,0
20090201|2008-05-23 08:00,23,80.425,80.425,80.425,80.425,0
20090201|2008-05-23 09:00,23,80.425,80.875,80.425,80.875,0
20090201|2008-05-23 09:30,23,80.4,80.4,80.25,80.25,0
20090201|2008-05-23 10:00,23,80.5,80.55,80.5,80.55,0
20090201|2008-05-23 10:30,23,80.45,80.45,80.4,80.4,0
20090201|2008-05-23 11:00,23,80.425,80.425,80.425,80.425,0
20090201|2008-05-23 11:30,23,80.425,80.425,80.425,80.425,0
20090201|2008-05-23 12:00,23,80.7,80.7,80.7,80.7,0
20090201|2008-05-23 12:30,23,80.8,80.85,80.475,80.65,0
20090201|2008-05-23 13:00,23,80.175,80.175,80.125,80.125,0
20090201|2008-05-23 16:00,23,80.4,80.4,80.4,80.4,0
20090201|2008-05-26 20:30,27,80.5,80.5,80.5,80.5,0
20090201|2008-05-27 00:00,27,80.575,80.575,80.575,80.575,0
20090201|2008-05-27 09:00,27,79.6,79.6,79.6,79.6,0
20090201|2008-05-27 09:30,27,79.2,79.45,79,79.4,0
20090201|2008-05-27 10:00,27,79.45,79.45,79.25,79.25,0
20090201|2008-05-27 10:30,27,79.2,79.325,79.2,79.3,0
20090201|2008-05-27 11:00,27,79.325,79.35,79.325,79.35,0
20090201|2008-05-27 11:30,27,79.475,79.475,79.425,79.425,0
20090201|2008-05-27 12:00,27,79.5,79.5,79.4,79.4,0
20090201|2008-05-27 12:30,27,79.65,79.7,79.6,79.7,0
20090201|2008-05-27 16:00,27,79.825,79.825,79.825,79.825,0
20090201|2008-05-28 10:30,28,79.7,79.75,79.45,79.45,0
20090201|2008-05-28 11:00,28,79.325,79.35,79.325,79.35,0
20090201|2008-05-28 11:30,28,79.45,79.45,79.45,79.45,0
20090201|2008-05-28 12:00,28,79.5,79.5,79.45,79.45,0
20090201|2008-05-28 12:30,28,79.35,79.35,79.325,79.325,0
20090201|2008-05-28 13:00,28,79.45,79.45,79.45,79.45,0
20090201|2008-05-28 15:00,28,79.325,79.325,79.2,79.2,0
20090201|2008-05-28 16:00,28,79.3,79.3,79.3,79.3,0
20090201|2008-05-29 09:00,29,79.2,79.2,79,79,0
20090201|2008-05-29 09:30,29,79.1,79.1,78.9,78.9,0
20090201|2008-05-29 10:00,29,79.1,79.3,79.1,79.3,0
20090201|2008-05-29 10:30,29,79.175,79.175,79,79,0
20090201|2008-05-29 11:00,29,79,79,79,79,0
20090201|2008-05-29 11:30,29,79,79,78.875,78.875,0
20090201|2008-05-29 12:00,29,78.775,78.775,78.325,78.375,0
20090201|2008-05-29 12:30,29,78.5,78.6,78.25,78.6,0
20090201|2008-05-29 13:00,29,78.5,78.5,78.5,78.5,0
20090201|2008-05-29 16:00,29,78.5,78.5,78.5,78.5,0
20090201|2008-05-30 07:30,30,78.5,78.5,78.5,78.5,0
20090201|2008-05-30 09:00,30,78.65,78.65,78.5,78.5,0
20090201|2008-05-30 09:30,30,78.65,78.7,78.5,78.6,0
20090201|2008-05-30 10:00,30,78.6,78.7,78.6,78.7,0
20090201|2008-05-30 10:30,30,78.5,78.5,78.5,78.5,0
20090201|2008-05-30 11:00,30,78.85,79,78.8,78.8,0
20090201|2008-05-30 12:00,30,78.725,79.2,78.725,78.975,0
20090201|2008-05-30 12:30,30,79,80,79,79.825,0
20090201|2008-05-30 16:00,30,80.175,80.175,80.175,80.175,0
20090201|2008-06-02 09:00,2,79.675,79.675,78.5,78.65,0
20090201|2008-06-02 09:30,2,78.625,78.9,78.5,78.9,0
20090201|2008-06-02 10:00,2,79.05,79.175,79.05,79.175,0
20090201|2008-06-02 10:30,2,78.85,79.025,78.85,79,0
20090201|2008-06-02 11:00,2,79.175,79.175,79.175,79.175,0
20090201|2008-06-02 11:30,2,78.85,79.1,78.85,79.1,0
20090201|2008-06-02 12:00,2,78.9,78.9,78.9,78.9,0
20090201|2008-06-02 12:30,2,78.8,78.95,78.8,78.95,0
20090201|2008-06-02 13:00,2,79,79.1,79,79.1,0
20090201|2008-06-02 16:00,2,78.925,78.925,78.925,78.925,0
20090201|2008-06-02 21:00,3,78.975,78.975,78.975,78.975,0
20090201|2008-06-03 08:30,3,78.75,78.75,78.75,78.75,0
20090201|2008-06-03 09:00,3,78.75,78.75,78.75,78.75,0
20090201|2008-06-03 09:30,3,78.75,78.75,78.75,78.75,0
20090201|2008-06-03 10:00,3,78.75,78.75,78.75,78.75,0
20090201|2008-06-03 10:30,3,78.625,78.625,78.625,78.625,0
20090201|2008-06-03 11:00,3,78.65,78.65,78.5,78.5,0
20090201|2008-06-03 12:00,3,78.7,78.7,78.7,78.7,0
20090201|2008-06-03 13:00,3,78.95,78.95,78.95,78.95,0
20090201|2008-06-03 16:00,3,78.925,78.925,78.925,78.925,0
20090201|2008-06-04 09:30,4,77.75,77.75,77.7,77.7,0
20090201|2008-06-04 10:00,4,77.7,77.7,77.5,77.675,0
20090201|2008-06-04 10:30,4,77.675,77.7,77.675,77.7,0
20090201|2008-06-04 11:00,4,77.65,77.65,77.65,77.65,0
20090201|2008-06-04 11:30,4,77.65,77.65,77.6,77.6,0
20090201|2008-06-04 12:00,4,77.65,77.85,77.65,77.85,0
20090201|2008-06-04 12:30,4,77.95,78.3,77.75,78.3,0
20090201|2008-06-04 13:00,4,78.45,78.45,78.4,78.4,0
20090201|2008-06-04 13:30,4,78.375,78.375,78.375,78.375,0
20090201|2008-06-04 15:30,4,78.25,78.25,78.25,78.25,0
20090201|2008-06-04 16:00,4,78.375,78.375,78.375,78.375,0
20090201|2008-06-05 08:30,5,78.7,78.7,78.7,78.7,0
20090201|2008-06-05 09:00,5,79,79.325,78.925,79.325,0
20090201|2008-06-05 09:30,5,79,79,79,79,0
20090201|2008-06-05 10:00,5,78.95,78.95,78.95,78.95,0
20090201|2008-06-05 10:30,5,79.1,79.4,79.1,79.4,0
20090201|2008-06-05 11:00,5,79.225,79.525,79.2,79.375,0
20090201|2008-06-05 11:30,5,79.3,79.6,79.3,79.6,0
20090201|2008-06-05 12:00,5,79.625,79.725,79.55,79.65,0
20090201|2008-06-05 12:30,5,79.65,80,79.65,79.75,0
20090201|2008-06-05 13:00,5,80,80,80,80,0
20090201|2008-06-05 16:00,5,80.225,80.225,80.225,80.225,0
20090201|2008-06-05 17:00,6,79.95,80.25,79.95,80.075,0
20090201|2008-06-05 18:30,6,80.25,80.25,80.25,80.25,0
20090201|2008-06-06 07:00,6,79.95,79.95,79.95,79.95,0
20090201|2008-06-06 09:00,6,80.15,80.5,80.15,80.5,0
20090201|2008-06-06 09:30,6,80.45,80.75,80.45,80.75,0
20090201|2008-06-06 10:00,6,80.6,80.6,80.6,80.6,0
20090201|2008-06-06 10:30,6,80.65,80.65,80.65,80.65,0
20090201|2008-06-06 11:00,6,80.65,80.65,80.55,80.55,0
20090201|2008-06-06 11:30,6,80.575,80.575,80.55,80.55,0
20090201|2008-06-06 12:30,6,80.75,80.75,80.5,80.55,0
20090201|2008-06-06 13:00,6,80.75,80.75,80.5,80.5,0
20090201|2008-06-06 16:00,6,80.95,80.95,80.95,80.95,0
20090201|2008-06-09 09:00,9,80.7,80.7,80.5,80.5,0
20090201|2008-06-09 10:00,9,80.55,80.55,80.375,80.375,0
20090201|2008-06-09 11:00,9,80.525,80.525,80.525,80.525,0
20090201|2008-06-09 11:30,9,80.45,80.45,80.3,80.3,0
20090201|2008-06-09 12:00,9,80.1,80.1,80.05,80.05,0
20090201|2008-06-09 12:30,9,80.3,80.3,80.3,80.3,0
20090201|2008-06-09 13:00,9,80.3,80.4,80.3,80.3,0
20090201|2008-06-09 16:00,9,80.8,80.8,80.8,80.8,0
20090201|2008-06-10 07:30,10,80.5,80.5,80.5,80.5,0
20090201|2008-06-10 09:00,10,80.4,80.55,80.2,80.2,0
20090201|2008-06-10 09:30,10,80.35,80.35,80.3,80.3,0
20090201|2008-06-10 10:00,10,80.4,80.4,80.4,80.4,0
20090201|2008-06-10 11:00,10,80.35,80.4,80.35,80.4,0
20090201|2008-06-10 11:30,10,80.325,80.325,80.25,80.25,0
20090201|2008-06-10 12:00,10,80.25,80.25,80.25,80.25,0
20090201|2008-06-10 12:30,10,80.25,80.25,80.25,80.25,0
20090201|2008-06-10 13:00,10,80.25,80.35,80.25,80.35,0
20090201|2008-06-10 14:00,10,80.35,80.35,80.35,80.35,0
20090201|2008-06-10 16:00,10,80.35,80.35,80.35,80.35,0
20090201|2008-06-10 19:30,11,80.4,80.4,80.4,80.4,0
20090201|2008-06-11 07:30,11,80.1,80.1,80,80,0
20090201|2008-06-11 08:30,11,80.1,80.1,80.1,80.1,0
20090201|2008-06-11 09:00,11,79.9,79.9,79.5,79.5,0
20090201|2008-06-11 09:30,11,79.65,80.15,79.65,80.15,0
20090201|2008-06-11 10:00,11,80.225,80.5,80.225,80.45,0
20090201|2008-06-11 10:30,11,80.6,80.6,80.6,80.6,0
20090201|2008-06-11 11:00,11,80.7,80.9,80.7,80.9,0
20090201|2008-06-11 11:30,11,80.95,81.25,80.65,80.65,0
20090201|2008-06-11 12:00,11,81,81,81,81,0
20090201|2008-06-11 12:30,11,81.6,81.6,81.3,81.3,0
20090201|2008-06-11 13:00,11,81.6,81.85,81.3,81.7,0
20090201|2008-06-11 14:00,11,81.3,81.3,81.3,81.3,0
20090201|2008-06-11 14:30,11,81.3,81.3,81.3,81.3,0
20090201|2008-06-11 15:00,11,81.3,81.3,81.3,81.3,0
20090201|2008-06-11 15:30,11,81.3,81.3,81.3,81.3,0
20090201|2008-06-11 16:00,11,81.7,81.7,81.7,81.7,0
20090201|2008-06-11 18:30,12,81.4,81.4,81.4,81.4,0
20090201|2008-06-12 04:00,12,81.4,81.4,81.4,81.4,0
20090201|2008-06-12 09:00,12,80.9,80.9,80.125,80.6,0
20090201|2008-06-12 09:30,12,80.75,80.75,80.2,80.5,0
20090201|2008-06-12 10:00,12,80.8,80.9,80.8,80.9,0
20090201|2008-06-12 10:30,12,81,81.3,81,81.3,0
20090201|2008-06-12 11:00,12,81.4,81.4,81.1,81.1,0
20090201|2008-06-12 11:30,12,81.1,81.1,81,81,0
20090201|2008-06-12 12:00,12,80.95,81.1,80.95,81.1,0
20090201|2008-06-12 12:30,12,81,81.025,80.7,80.7,0
20090201|2008-06-12 13:00,12,80.9,80.9,80.9,80.9,0
20090201|2008-06-12 14:30,12,81.1,81.1,81.1,81.1,0
20090201|2008-06-12 16:00,12,81.4,81.4,81.4,81.4,0
20090201|2008-06-13 03:00,13,81.75,81.75,81.75,81.75,0
20090201|2008-06-13 09:00,13,81.4,81.85,81.4,81.725,0
20090201|2008-06-13 09:30,13,81.975,81.975,81.5,81.7,0
20090201|2008-06-13 10:00,13,81.5,81.525,81.5,81.5,0
20090201|2008-06-13 10:30,13,81.875,81.875,81.875,81.875,0
20090201|2008-06-13 11:00,13,81.525,81.9,81.525,81.9,0
20090201|2008-06-13 11:30,13,81.775,81.9,81.775,81.9,0
20090201|2008-06-13 12:00,13,81.9,82.075,81.75,82.075,0
20090201|2008-06-13 12:30,13,82,82,81.8,81.8,0
20090201|2008-06-13 13:00,13,81.7,81.7,81.7,81.7,0
20090201|2008-06-13 16:00,13,81.95,81.95,81.95,81.95,0
20090201|2008-06-16 09:00,16,81.95,82.75,81.95,82.75,0
20090201|2008-06-16 09:30,16,82.8,82.8,82.275,82.5,0
20090201|2008-06-16 10:00,16,82.475,82.65,82.3,82.5,0
20090201|2008-06-16 10:30,16,82.5,82.5,82.45,82.5,0
20090201|2008-06-16 11:00,16,82.65,82.875,82.65,82.7,0
20090201|2008-06-16 11:30,16,82.65,82.8,82.5,82.5,0
20090201|2008-06-16 12:00,16,82.25,82.325,82.05,82.3,0
20090201|2008-06-16 12:30,16,82.25,82.25,82,82.2,0
20090201|2008-06-16 13:00,16,82.2,82.25,82.05,82.25,0
20090201|2008-06-16 13:30,16,82.2,82.2,82.2,82.2,0
20090201|2008-06-16 15:30,16,82.425,82.425,82.425,82.425,0
20090201|2008-06-16 22:00,17,82.675,82.75,82.675,82.75,0
20090201|2008-06-17 06:00,17,82.75,82.75,82.75,82.75,0
20090201|2008-06-17 08:00,17,82.6,82.8,82.6,82.8,0
20090201|2008-06-17 08:30,17,82.8,82.8,82.8,82.8,0
20090201|2008-06-17 09:00,17,82.675,82.8,82.45,82.8,0
20090201|2008-06-17 09:30,17,82.8,82.85,82.8,82.85,0
20090201|2008-06-17 10:00,17,82.85,82.85,82.85,82.85,0
20090201|2008-06-17 10:30,17,82.875,83,82.825,83,0
20090201|2008-06-17 11:00,17,83.1,83.15,83.1,83.15,0
20090201|2008-06-17 11:30,17,83.1,83.35,83.1,83.35,0
20090201|2008-06-17 12:00,17,83.45,83.45,83.3,83.3,0
20090201|2008-06-17 12:30,17,83.2,83.25,82.875,82.875,0
20090201|2008-06-17 13:00,17,83.15,83.15,83.15,83.15,0
20090201|2008-06-17 13:30,17,83,83,83,83,0
20090201|2008-06-17 15:00,17,83.2,83.2,83.2,83.2,0
20090201|2008-06-17 15:30,17,83.15,83.15,83.05,83.05,0
20090201|2008-06-17 21:30,18,83.5,83.5,83.5,83.5,0
20090201|2008-06-18 02:00,18,83.35,83.35,83.35,83.35,0
20090201|2008-06-18 08:00,18,83.325,83.325,83.325,83.325,0
20090201|2008-06-18 08:30,18,83.2,83.2,83.2,83.2,0
20090201|2008-06-18 09:00,18,83.1,83.1,82.9,82.9,0
20090201|2008-06-18 09:30,18,82.9,82.95,82.675,82.675,0
20090201|2008-06-18 10:00,18,82.6,82.85,82.55,82.85,0
20090201|2008-06-18 10:30,18,82.65,82.65,82.65,82.65,0
20090201|2008-06-18 11:00,18,82.65,82.65,81.65,81.7,0
20090201|2008-06-18 11:30,18,82.85,83.1,82.85,82.975,0
20090201|2008-06-18 12:00,18,83,83.05,82.85,82.85,0
20090201|2008-06-18 12:30,18,82.85,82.925,82.85,82.925,0
20090201|2008-06-18 16:00,18,83.2,83.2,83.2,83.2,0
20090201|2008-06-18 18:00,19,83.175,83.175,83.175,83.175,0
20090201|2008-06-19 09:00,19,83.15,83.4,82.8,82.875,0
20090201|2008-06-19 09:30,19,82.75,82.9,82.75,82.775,0
20090201|2008-06-19 10:00,19,82.75,83,82.75,82.925,0
20090201|2008-06-19 10:30,19,82.85,82.85,82.7,82.7,0
20090201|2008-06-19 11:00,19,82.75,82.85,82.75,82.85,0
20090201|2008-06-19 11:30,19,82.85,82.85,82.85,82.85,0
20090201|2008-06-19 12:00,19,82.8,82.8,81.9,82.1,0
20090201|2008-06-19 12:30,19,82.05,82.55,81.825,82.55,0
20090201|2008-06-19 13:00,19,82.3,82.7,82.25,82.25,0
20090201|2008-06-19 15:00,19,82.525,82.525,82.525,82.525,0
20090201|2008-06-19 15:30,19,82.525,82.7,82.525,82.7,0
20090201|2008-06-19 18:00,20,82.75,82.75,82.75,82.75,0
20090201|2008-06-20 08:30,20,82.9,82.9,82.9,82.9,0
20090201|2008-06-20 09:00,20,82.875,83.3,82.875,83.25,0
20090201|2008-06-20 09:30,20,83.25,84.3,83.25,84.3,0
20090201|2008-06-20 10:00,20,84.35,85.25,84.35,85.25,0
20090201|2008-06-20 10:30,20,84.8,84.8,84.4,84.5,0
20090201|2008-06-20 11:00,20,84.4,84.475,84.1,84.1,0
20090201|2008-06-20 11:30,20,84.15,84.3,84,84.175,0
20090201|2008-06-20 12:00,20,84.25,84.25,84.25,84.25,0
20090201|2008-06-20 12:30,20,84.5,85,84.425,85,0
20090201|2008-06-20 13:00,20,85,85.1,84.875,84.875,0
20090201|2008-06-20 15:30,20,85.325,85.325,85.325,85.325,0
20090201|2008-06-23 09:00,23,85.35,85.35,85.225,85.25,0
20090201|2008-06-23 09:30,23,84.9,85,84.85,84.95,0
20090201|2008-06-23 10:00,23,84.95,84.95,84.95,84.95,0
20090201|2008-06-23 10:30,23,84.85,84.9,84.25,84.25,0
20090201|2008-06-23 11:00,23,84.3,84.7,84.3,84.7,0
20090201|2008-06-23 11:30,23,84.675,85,84.65,85,0
20090201|2008-06-23 12:00,23,85,85.025,85,85.025,0
20090201|2008-06-23 12:30,23,85.025,85.1,84.75,84.75,0
20090201|2008-06-23 13:00,23,84.725,85.125,84.725,85.125,0
20090201|2008-06-23 13:30,23,84.925,85.075,84.925,85.075,0
20090201|2008-06-23 14:00,23,85.2,85.2,85.2,85.2,0
20090201|2008-06-23 15:00,23,85.2,85.2,85.2,85.2,0
20090201|2008-06-23 15:30,23,85,85,84.925,84.925,0
20090201|2008-06-24 03:30,24,85,85,85,85,0
20090201|2008-06-24 07:00,24,85,85,84.8,84.8,0
20090201|2008-06-24 09:00,24,84.9,84.95,84.65,84.725,0
20090201|2008-06-24 09:30,24,84.8,84.85,84.65,84.7,0
20090201|2008-06-24 10:00,24,84.7,84.75,84.55,84.7,0
20090201|2008-06-24 10:30,24,84.7,84.825,84.625,84.7,0
20090201|2008-06-24 11:00,24,84.8,84.8,84.675,84.75,0
20090201|2008-06-24 11:30,24,84.775,84.85,84.775,84.85,0
20090201|2008-06-24 12:00,24,85,85,84.9,84.9,0
20090201|2008-06-24 12:30,24,84.875,84.9,84.4,84.4,0
20090201|2008-06-24 13:00,24,84.875,85.05,84.875,85.05,0
20090201|2008-06-24 13:30,24,84.8,84.8,84.45,84.45,0
20090201|2008-06-24 14:00,24,84.5,84.5,84.5,84.5,0
20090201|2008-06-24 14:30,24,84.6,84.6,84.6,84.6,0
20090201|2008-06-24 15:00,24,84.6,84.85,84.6,84.75,0
20090201|2008-06-24 16:00,24,84.925,84.925,84.925,84.925,0
20090201|2008-06-25 00:00,25,84.85,84.85,84.85,84.85,0
20090201|2008-06-25 08:00,25,84.55,84.55,84.5,84.5,0
20090201|2008-06-25 09:00,25,84.55,84.55,84,84,0
20090201|2008-06-25 09:30,25,84.1,84.2,84,84.2,0
20090201|2008-06-25 10:00,25,84.275,84.275,84.2,84.2,0
20090201|2008-06-25 10:30,25,84.2,84.2,83.95,83.95,0
20090201|2008-06-25 11:00,25,83.9,84,83.75,83.8,0
20090201|2008-06-25 11:30,25,83.85,84,83.825,83.9,0
20090201|2008-06-25 12:00,25,83.85,84.325,83.85,84.325,0
20090201|2008-06-25 12:30,25,84.225,84.225,83.4,83.4,0
20090201|2008-06-25 13:00,25,83.5,83.5,83.15,83.275,0
20090201|2008-06-25 13:30,25,83.275,83.275,83.2,83.2,0
20090201|2008-06-25 15:00,25,83.35,83.35,83.35,83.35,0
20090201|2008-06-25 15:30,25,83.775,83.775,83.7,83.7,0
20090201|2008-06-26 08:00,26,83.65,83.65,83.65,83.65,0
20090201|2008-06-26 08:30,26,83.45,83.5,83.45,83.5,0
20090201|2008-06-26 09:00,26,83.475,83.7,83.475,83.7,0
20090201|2008-06-26 09:30,26,83.725,84,83.65,83.85,0
20090201|2008-06-26 10:00,26,84.1,84.5,84.1,84.2,0
20090201|2008-06-26 10:30,26,84,84.55,83.8,83.8,0
20090201|2008-06-26 11:00,26,83.7,83.825,83.5,83.55,0
20090201|2008-06-26 11:30,26,83.575,83.625,83.225,83.25,0
20090201|2008-06-26 12:00,26,83.2,83.35,82.8,83,0
20090201|2008-06-26 12:30,26,83,83,82.4,82.45,0
20090201|2008-06-26 13:00,26,82.45,82.9,82.45,82.5,0
20090201|2008-06-26 13:30,26,82.6,82.75,82.5,82.75,0
20090201|2008-06-26 14:00,26,82.75,82.75,82.75,82.75,0
20090201|2008-06-26 15:30,26,82.5,82.5,82.5,82.5,0
20090201|2008-06-26 16:00,26,82.95,82.95,82.95,82.95,0
20090201|2008-06-26 20:30,27,82.55,82.7,82.55,82.7,0
20090201|2008-06-27 00:30,27,82.7,82.7,82.7,82.7,0
20090201|2008-06-27 01:30,27,82.7,82.7,82.7,82.7,0
20090201|2008-06-27 04:30,27,82.7,82.7,82.7,82.7,0
20090201|2008-06-27 05:00,27,82.7,82.7,82.7,82.7,0
20090201|2008-06-27 06:00,27,83,83,83,83,0
20090201|2008-06-27 07:00,27,83,83,83,83,0
20090201|2008-06-27 07:30,27,82.7,82.7,82.7,82.7,0
20090201|2008-06-27 08:00,27,82.875,82.875,82.35,82.4,0
20090201|2008-06-27 08:30,27,82.675,82.75,82.6,82.75,0
20090201|2008-06-27 09:00,27,82.35,82.6,81.35,81.35,0
20090201|2008-06-27 09:30,27,81.8,82.5,81.8,82.5,0
20090201|2008-06-27 10:00,27,82.55,82.6,82.3,82.55,0
20090201|2008-06-27 10:30,27,82.6,82.6,82.45,82.575,0
20090201|2008-06-27 11:00,27,82.575,82.7,82.4,82.7,0
20090201|2008-06-27 11:30,27,82.7,83.5,82.7,83.5,0
20090201|2008-06-27 12:00,27,83.6,83.6,83.45,83.45,0
20090201|2008-06-27 12:30,27,83.2,83.65,82.95,83.45,0
20090201|2008-06-27 13:00,27,82.65,82.65,82.2,82.2,0
20090201|2008-06-27 15:30,27,82.9,82.9,82.9,82.9,0
20090201|2008-06-30 09:00,30,82.1,82.1,80.5,80.85,0
20090201|2008-06-30 09:30,30,80.8,80.8,80.55,80.725,0
20090201|2008-06-30 10:00,30,80.7,81.25,80.65,81.1,0
20090201|2008-06-30 10:30,30,81.05,81.1,80.875,81.1,0
20090201|2008-06-30 11:00,30,81.025,81.15,81,81.1,0
20090201|2008-06-30 11:30,30,81.125,81.125,81,81.125,0
20090201|2008-06-30 12:00,30,81.3,81.3,81.125,81.15,0
20090201|2008-06-30 12:30,30,81.3,81.65,81.3,81.65,0
20090201|2008-06-30 13:00,30,81.3,81.45,80.5,80.5,0
20090201|2008-06-30 14:00,30,81.35,81.7,81.35,81.7,0
20090201|2008-06-30 16:00,30,81.4,81.4,81.4,81.4,0
20090201|2008-06-30 17:30,1,81.1,81.1,81.1,81.1,0
20090201|2008-06-30 20:00,1,81.3,81.3,81.3,81.3,0
20090201|2008-07-01 02:30,1,81.1,81.1,81.1,81.1,0
20090201|2008-07-01 05:30,1,81.1,81.1,81.1,81.1,0
20090201|2008-07-01 06:00,1,81.1,81.1,81.1,81.1,0
20090201|2008-07-01 08:30,1,81.25,81.25,81.25,81.25,0
20090201|2008-07-01 09:00,1,81,81.75,81,81.5,0
20090201|2008-07-01 09:30,1,81.45,81.45,81.2,81.2,0
20090201|2008-07-01 10:00,1,81.2,81.2,80.825,80.825,0
20090201|2008-07-01 10:30,1,81.15,81.15,81.025,81.15,0
20090201|2008-07-01 11:00,1,81.25,81.45,80.85,80.85,0
20090201|2008-07-01 11:30,1,80.75,80.75,80.3,80.475,0
20090201|2008-07-01 12:00,1,80.475,80.475,79.825,79.9,0
20090201|2008-07-01 12:30,1,79.85,80.3,79.65,80.1,0
20090201|2008-07-01 13:00,1,80,80,80,80,0
20090201|2008-07-01 16:00,1,79.975,79.975,79.975,79.975,0
20090201|2008-07-01 17:00,2,79.7,79.7,79.7,79.7,0
20090201|2008-07-01 19:30,2,79.7,79.7,79.6,79.6,0
20090201|2008-07-02 01:00,2,80.05,80.05,80.05,80.05,0
20090201|2008-07-02 03:00,2,80.05,80.05,80.05,80.05,0
20090201|2008-07-02 08:00,2,80.2,80.225,80.2,80.225,0
20090201|2008-07-02 08:30,2,80.4,80.65,80.4,80.4,0
20090201|2008-07-02 09:00,2,80.4,80.7,80.25,80.3,0
20090201|2008-07-02 09:30,2,80.225,80.35,80.2,80.325,0
20090201|2008-07-02 10:00,2,80.3,81.075,80.3,81.075,0
20090201|2008-07-02 10:30,2,81,81.25,80.7,80.7,0
20090201|2008-07-02 11:00,2,80.625,80.625,80.5,80.5,0
20090201|2008-07-02 11:30,2,80.7,80.8,80.7,80.8,0
20090201|2008-07-02 12:00,2,80.75,81.35,80.75,81.35,0
20090201|2008-07-02 12:30,2,81.35,81.75,81.35,81.7,0
20090201|2008-07-02 13:00,2,81.7,81.75,81.6,81.75,0
20090201|2008-07-02 14:00,2,81.7,81.75,81.7,81.75,0
20090201|2008-07-02 15:30,2,81.625,81.75,81.375,81.375,0
20090201|2008-07-02 16:00,2,81.6,81.6,81.6,81.6,0
20090201|2008-07-03 07:30,3,81.5,81.5,81.5,81.5,0
20090201|2008-07-03 09:00,3,81.475,81.65,81.225,81.65,0
20090201|2008-07-03 09:30,3,81.7,81.95,81.7,81.85,0
20090201|2008-07-03 10:00,3,81.85,82.15,81.85,82.15,0
20090201|2008-07-03 10:30,3,82.025,82.7,82.025,82.55,0
20090201|2008-07-03 11:00,3,82.45,82.65,82.45,82.65,0
20090201|2008-07-03 11:30,3,82.65,82.85,82.2,82.6,0
20090201|2008-07-03 12:00,3,82.35,82.425,82.35,82.35,0
20090201|2008-07-03 12:30,3,82.35,82.35,82.35,82.35,0
20090201|2008-07-03 15:00,3,82.85,82.85,82.85,82.85,0
20090201|2008-07-03 16:00,3,82.05,82.05,82.05,82.05,0
20090201|2008-07-04 15:30,4,82.05,82.05,82.05,82.05,0
20090201|2008-07-07 09:00,7,81.6,81.6,80.9,81,0
20090201|2008-07-07 09:30,7,81.05,81.325,81.05,81.3,0
20090201|2008-07-07 10:00,7,81.2,81.3,80.9,81.05,0
20090201|2008-07-07 10:30,7,81.075,81.1,80.75,80.95,0
20090201|2008-07-07 11:00,7,80.9,80.9,80.25,80.45,0
20090201|2008-07-07 11:30,7,80.275,80.45,80.25,80.45,0
20090201|2008-07-07 12:00,7,80.4,80.4,80.3,80.4,0
20090201|2008-07-07 12:30,7,80.4,80.5,80.275,80.5,0
20090201|2008-07-07 13:00,7,80.6,80.7,80.6,80.7,0
20090201|2008-07-07 16:00,7,80.675,80.675,80.675,80.675,0
20090201|2008-07-07 18:00,8,80.575,80.575,80.575,80.575,0
20090201|2008-07-07 20:00,8,80.825,80.825,80.825,80.825,0
20090201|2008-07-08 06:00,8,80.875,80.875,80.875,80.875,0
20090201|2008-07-08 08:00,8,80.85,80.85,80.85,80.85,0
20090201|2008-07-08 09:00,8,80.65,80.65,80.4,80.4,0
20090201|2008-07-08 09:30,8,80.575,80.95,80.575,80.9,0
20090201|2008-07-08 10:00,8,80.9,80.9,80.75,80.825,0
20090201|2008-07-08 10:30,8,80.7,80.825,80.7,80.725,0
20090201|2008-07-08 11:00,8,80.775,80.85,80.7,80.7,0
20090201|2008-07-08 11:30,8,80.85,80.875,80.825,80.825,0
20090201|2008-07-08 12:00,8,80.75,80.825,80.75,80.775,0
20090201|2008-07-08 12:30,8,80.8,81,80.6,80.95,0
20090201|2008-07-08 13:00,8,81,81.3,81,81.2,0
20090201|2008-07-08 14:30,8,81.2,81.2,81.15,81.15,0
20090201|2008-07-08 15:00,8,81,81,81,81,0
20090201|2008-07-08 16:00,8,81.25,81.25,81.25,81.25,0
20090201|2008-07-09 08:00,9,82.125,82.125,82.125,82.125,0
20090201|2008-07-09 08:30,9,81.775,81.775,81.775,81.775,0
20090201|2008-07-09 09:00,9,81.775,82.9,81.675,82.3,0
20090201|2008-07-09 09:30,9,82.3,82.3,82,82,0
20090201|2008-07-09 10:00,9,82,82.3,82,82.275,0
20090201|2008-07-09 11:00,9,82.25,82.375,82.1,82.1,0
20090201|2008-07-09 11:30,9,82.25,82.3,82,82.15,0
20090201|2008-07-09 12:00,9,82.15,82.225,82.1,82.15,0
20090201|2008-07-09 12:30,9,82.15,82.4,82.025,82.4,0
20090201|2008-07-09 13:00,9,82.4,82.4,82.25,82.35,0
20090201|2008-07-09 15:00,9,82.45,82.45,82.45,82.45,0
20090201|2008-07-09 16:00,9,82.525,82.525,82.525,82.525,0
20090201|2008-07-09 20:30,10,82.5,82.5,82.5,82.5,0
20090201|2008-07-09 23:00,10,82.5,82.5,82.5,82.5,0
20090201|2008-07-10 08:00,10,82.5,82.5,82.5,82.5,0
20090201|2008-07-10 09:00,10,82.5,82.95,82.5,82.6,0
20090201|2008-07-10 09:30,10,82.75,82.75,82.425,82.5,0
20090201|2008-07-10 10:00,10,82.45,82.5,82.4,82.5,0
20090201|2008-07-10 10:30,10,82.45,82.525,82.45,82.525,0
20090201|2008-07-10 11:00,10,82.5,83.05,82.5,83.05,0
20090201|2008-07-10 11:30,10,83.1,83.175,83,83,0
20090201|2008-07-10 12:00,10,83,83.25,82.975,83.25,0
20090201|2008-07-10 12:30,10,83.3,83.6,83.15,83.3,0
20090201|2008-07-10 13:00,10,83.3,83.55,83.3,83.55,0
20090201|2008-07-10 16:00,10,83.65,83.65,83.65,83.65,0
20090201|2008-07-10 20:30,11,83.55,83.55,83.55,83.55,0
20090201|2008-07-10 21:00,11,83.6,83.6,83.6,83.6,0
20090201|2008-07-11 06:30,11,83.65,83.65,83.65,83.65,0
20090201|2008-07-11 08:30,11,83.65,83.65,83.65,83.65,0
20090201|2008-07-11 09:00,11,83.2,83.225,82.8,82.8,0
20090201|2008-07-11 09:30,11,82.8,82.8,82.8,82.8,0
20090201|2008-07-11 10:00,11,82.85,82.85,82.85,82.85,0
20090201|2008-07-11 10:30,11,82.4,82.675,82.4,82.675,0
20090201|2008-07-11 11:00,11,82.85,83,82.75,82.975,0
20090201|2008-07-11 11:30,11,82.8,82.85,82.8,82.85,0
20090201|2008-07-11 12:00,11,82.775,83,82.75,83,0
20090201|2008-07-11 12:30,11,82.95,83.85,82.95,83.85,0
20090201|2008-07-11 13:00,11,83.85,84.1,83.8,83.95,0
20090201|2008-07-11 16:00,11,84.3,84.3,84.3,84.3,0
20090201|2008-07-14 09:00,14,83.45,83.5,83,83.125,0
20090201|2008-07-14 09:30,14,83,83.25,83,83.2,0
20090201|2008-07-14 10:00,14,83.25,83.7,83.225,83.6,0
20090201|2008-07-14 10:30,14,83.6,83.8,83.4,83.45,0
20090201|2008-07-14 11:00,14,83.45,83.5,83.45,83.5,0
20090201|2008-07-14 11:30,14,83.6,83.6,83.45,83.45,0
20090201|2008-07-14 12:00,14,83.525,83.525,83.3,83.4,0
20090201|2008-07-14 12:30,14,83.4,83.9,83.25,83.9,0
20090201|2008-07-14 13:00,14,83.875,83.9,83.55,83.55,0
20090201|2008-07-14 15:00,14,83.5,83.5,83.5,83.5,0
20090201|2008-07-14 15:30,14,83.2,83.2,83.175,83.175,0
20090201|2008-07-14 16:00,14,83.9,83.9,83.9,83.9,0
20090201|2008-07-14 20:30,15,83.35,83.4,83.35,83.4,0
20090201|2008-07-14 21:00,15,83.4,83.4,83.4,83.4,0
20090201|2008-07-14 21:30,15,83.4,83.4,83.4,83.4,0
20090201|2008-07-14 22:30,15,83.4,83.4,83.4,83.4,0
20090201|2008-07-15 02:30,15,83.4,83.4,83.4,83.4,0
20090201|2008-07-15 09:00,15,83.75,83.75,83.5,83.55,0
20090201|2008-07-15 09:30,15,83.65,83.95,83.6,83.95,0
20090201|2008-07-15 10:00,15,83.65,83.7,83.5,83.55,0
20090201|2008-07-15 10:30,15,83.525,83.7,83.3,83.65,0
20090201|2008-07-15 11:00,15,83.675,83.8,83.625,83.8,0
20090201|2008-07-15 11:30,15,83.65,83.7,83.6,83.7,0
20090201|2008-07-15 12:00,15,83.625,83.8,83.625,83.8,0
20090201|2008-07-15 12:30,15,83.825,84.1,83.6,83.6,0
20090201|2008-07-15 13:00,15,83.55,83.65,83.45,83.5,0
20090201|2008-07-15 13:30,15,83.5,83.55,83.5,83.55,0
20090201|2008-07-15 14:00,15,83.7,83.7,83.7,83.7,0
20090201|2008-07-15 15:00,15,83.7,83.7,83.7,83.7,0
20090201|2008-07-15 16:00,15,83.525,83.525,83.525,83.525,0
20090201|2008-07-15 17:00,16,83.65,83.65,83.65,83.65,0
20090201|2008-07-15 21:30,16,83.85,83.875,83.85,83.875,0
20090201|2008-07-16 07:30,16,83.85,83.85,83.85,83.85,0
20090201|2008-07-16 08:00,16,83.8,83.85,83.8,83.85,0
20090201|2008-07-16 08:30,16,83.7,83.85,83.7,83.85,0
20090201|2008-07-16 09:00,16,83.725,83.925,83.175,83.5,0
20090201|2008-07-16 09:30,16,83.425,83.65,83.4,83.65,0
20090201|2008-07-16 10:00,16,83.6,83.7,83.45,83.65,0
20090201|2008-07-16 10:30,16,83.65,83.75,83.55,83.675,0
20090201|2008-07-16 11:00,16,83.675,83.85,83.675,83.85,0
20090201|2008-07-16 11:30,16,83.875,84.05,83.8,84.05,0
20090201|2008-07-16 12:00,16,84.025,84.4,83.975,84.35,0
20090201|2008-07-16 12:30,16,84.35,84.525,84.25,84.275,0
20090201|2008-07-16 13:00,16,84.275,84.5,84.175,84.5,0
20090201|2008-07-16 16:00,16,84.1,84.1,84.1,84.1,0
20090201|2008-07-16 17:00,17,84.3,84.3,84,84,0
20090201|2008-07-17 06:30,17,84.5,84.5,84.5,84.5,0
20090201|2008-07-17 08:00,17,84.1,84.1,84.1,84.1,0
20090201|2008-07-17 08:30,17,84.15,84.3,84.15,84.3,0
20090201|2008-07-17 09:00,17,84.35,84.4,83.325,83.7,0
20090201|2008-07-17 09:30,17,83.8,84,83.725,83.9,0
20090201|2008-07-17 10:00,17,83.95,84.1,83.8,83.9,0
20090201|2008-07-17 10:30,17,83.9,83.9,82.95,82.95,0
20090201|2008-07-17 11:00,17,82.8,82.925,81.575,81.575,0
20090201|2008-07-17 11:30,17,81.7,81.9,81.475,81.7,0
20090201|2008-07-17 12:00,17,81.85,82,81.85,82,0
20090201|2008-07-17 12:30,17,81.975,83.075,81.75,83.075,0
20090201|2008-07-17 13:00,17,83.15,83.15,82.45,82.6,0
20090201|2008-07-17 13:30,17,82.75,82.75,82.75,82.75,0
20090201|2008-07-17 16:00,17,82.75,82.75,82.75,82.75,0
20090201|2008-07-18 07:00,18,83.1,83.1,83.1,83.1,0
20090201|2008-07-18 08:00,18,83.2,83.2,83.05,83.05,0
20090201|2008-07-18 08:30,18,83.05,83.05,83.05,83.05,0
20090201|2008-07-18 09:00,18,83.1,83.3,83,83.225,0
20090201|2008-07-18 09:30,18,83.45,83.975,83.375,83.5,0
20090201|2008-07-18 10:00,18,83.6,83.825,83.6,83.75,0
20090201|2008-07-18 10:30,18,83.75,83.85,83.75,83.85,0
20090201|2008-07-18 11:00,18,83.85,83.9,83.65,83.7,0
20090201|2008-07-18 12:00,18,83.6,83.6,82.9,82.925,0
20090201|2008-07-18 12:30,18,82.9,82.925,82.075,82.15,0
20090201|2008-07-18 13:00,18,82.125,82.4,82.1,82.125,0
20090201|2008-07-18 16:00,18,82.525,82.525,82.525,82.525,0
20090201|2008-07-21 09:00,21,82.525,82.525,82.25,82.25,0
20090201|2008-07-21 09:30,21,82,82.175,81.6,81.6,0
20090201|2008-07-21 10:00,21,81.6,81.6,81.1,81.2,0
20090201|2008-07-21 10:30,21,80.975,81,80.65,81,0
20090201|2008-07-21 11:00,21,81.025,81.55,81.025,81.55,0
20090201|2008-07-21 11:30,21,81.6,81.85,81.575,81.575,0
20090201|2008-07-21 12:00,21,81.7,81.875,81.65,81.8,0
20090201|2008-07-21 12:30,21,81.85,82.025,81.55,81.65,0
20090201|2008-07-21 13:00,21,81.825,81.9,81.55,81.825,0
20090201|2008-07-21 13:30,21,81.825,81.825,81.675,81.675,0
20090201|2008-07-21 15:30,21,81.875,81.875,81.875,81.875,0
20090201|2008-07-21 16:00,21,81.6,81.6,81.6,81.6,0
20090201|2008-07-21 19:00,22,82.2,82.2,82.2,82.2,0
20090201|2008-07-21 21:00,22,81.9,81.9,81.9,81.9,0
20090201|2008-07-22 07:30,22,81.8,81.8,81.8,81.8,0
20090201|2008-07-22 08:00,22,81.975,81.975,81.725,81.75,0
20090201|2008-07-22 08:30,22,81.85,81.85,81.8,81.8,0
20090201|2008-07-22 09:00,22,82.075,82.075,81.7,81.85,0
20090201|2008-07-22 09:30,22,81.75,81.825,80.775,80.85,0
20090201|2008-07-22 10:00,22,80.825,81.05,80.65,80.8,0
20090201|2008-07-22 10:30,22,80.7,81.2,80.15,80.975,0
20090201|2008-07-22 11:00,22,80.9,80.9,80.475,80.525,0
20090201|2008-07-22 11:30,22,80.475,81,80.475,81,0
20090201|2008-07-22 12:00,22,80.975,81.175,80.975,81.05,0
20090201|2008-07-22 12:30,22,81.275,81.325,81.1,81.25,0
20090201|2008-07-22 13:00,22,81.15,81.2,81.025,81.2,0
20090201|2008-07-22 16:00,22,81.075,81.075,81.075,81.075,0
20090201|2008-07-22 21:00,23,80.95,80.95,80.95,80.95,0
20090201|2008-07-23 02:30,23,80.75,80.75,80.55,80.55,0
20090201|2008-07-23 05:30,23,80.475,80.475,80.35,80.45,0
20090201|2008-07-23 07:30,23,80.85,80.85,80.85,80.85,0
20090201|2008-07-23 08:00,23,80.7,80.7,80.65,80.65,0
20090201|2008-07-23 08:30,23,80.75,80.75,80.65,80.65,0
20090201|2008-07-23 09:00,23,80.425,80.65,80.1,80.3,0
20090201|2008-07-23 09:30,23,80.025,80.025,79,79.25,0
20090201|2008-07-23 10:00,23,79.35,79.95,79.3,79.9,0
20090201|2008-07-23 10:30,23,79.9,80.15,79.85,80,0
20090201|2008-07-23 11:00,23,80,80.7,80,80.7,0
20090201|2008-07-23 11:30,23,80.35,80.5,80.35,80.45,0
20090201|2008-07-23 12:00,23,80.4,80.425,80.25,80.25,0
20090201|2008-07-23 12:30,23,80.325,81.25,80.3,81.25,0
20090201|2008-07-23 13:00,23,81.3,81.3,80.675,80.7,0
20090201|2008-07-23 15:00,23,81,81.05,81,81.05,0
20090201|2008-07-23 15:30,23,81.025,81.025,81.025,81.025,0
20090201|2008-07-23 16:00,23,81.3,81.3,81.3,81.3,0
20090201|2008-07-24 00:00,24,81.3,81.3,81.3,81.3,0
20090201|2008-07-24 05:30,24,81.1,81.1,81,81,0
20090201|2008-07-24 06:00,24,81,81,81,81,0
20090201|2008-07-24 07:00,24,81.05,81.05,81.05,81.05,0
20090201|2008-07-24 07:30,24,81.2,81.2,81.2,81.2,0
20090201|2008-07-24 08:00,24,81.3,81.3,81.3,81.3,0
20090201|2008-07-24 08:30,24,81.25,81.25,81.2,81.2,0
20090201|2008-07-24 09:00,24,81.4,81.55,81.325,81.5,0
20090201|2008-07-24 09:30,24,81.3,81.625,81.3,81.5,0
20090201|2008-07-24 10:00,24,81.4,81.4,81.1,81.125,0
20090201|2008-07-24 10:30,24,81.1,81.275,81.1,81.1,0
20090201|2008-07-24 11:00,24,81.175,81.35,81.175,81.25,0
20090201|2008-07-24 11:30,24,81,81,80.7,80.8,0
20090201|2008-07-24 12:00,24,80.9,81.375,80.9,81.375,0
20090201|2008-07-24 12:30,24,81.3,81.7,81.3,81.7,1
20090201|2008-07-24 13:00,24,81.775,81.85,81.65,81.675,0
20090201|2008-07-24 14:00,24,81.675,81.675,81.675,81.675,0
20090201|2008-07-24 16:00,24,81.925,81.925,81.925,81.925,0
20090201|2008-07-25 09:00,25,81.7,81.7,81.3,81.5,0
20090201|2008-07-25 09:30,25,81.45,81.55,81.325,81.5,0
20090201|2008-07-25 10:00,25,81.45,81.575,81.45,81.5,0
20090201|2008-07-25 10:30,25,81.55,81.7,81.55,81.625,0
20090201|2008-07-25 11:00,25,81.675,81.675,81.375,81.375,0
20090201|2008-07-25 11:30,25,81.35,81.45,81.25,81.45,0
20090201|2008-07-25 12:00,25,81.45,81.45,81.45,81.45,0
20090201|2008-07-25 12:30,25,81.575,82.25,81.575,82.25,0
20090201|2008-07-25 13:00,25,82.15,82.5,82.15,82.275,0
20090201|2008-07-25 16:00,25,82.375,82.375,82.375,82.375,0
20090201|2008-07-28 09:00,28,82.375,82.6,82.35,82.35,0
20090201|2008-07-28 09:30,28,82.35,82.475,82.175,82.475,0
20090201|2008-07-28 10:00,28,82.35,82.525,82.25,82.525,0
20090201|2008-07-28 10:30,28,82.3,82.3,82.3,82.3,0
20090201|2008-07-28 11:00,28,82.225,82.3,82.15,82.3,0
20090201|2008-07-28 11:30,28,82.4,82.6,82.4,82.6,0
20090201|2008-07-28 12:00,28,82.5,82.5,82.25,82.25,0
20090201|2008-07-28 12:30,28,82.15,82.35,81.975,82.35,0
20090201|2008-07-28 13:00,28,82.15,82.325,82.15,82.3,0
20090201|2008-07-28 13:30,28,82.35,82.35,82.35,82.35,0
20090201|2008-07-28 15:00,28,82.4,82.4,82.4,82.4,0
20090201|2008-07-28 16:00,28,82.45,82.45,82.45,82.45,0
20090201|2008-07-28 21:00,29,82.575,82.575,82.575,82.575,0
20090201|2008-07-29 07:00,29,82.475,82.5,82.475,82.5,0
20090201|2008-07-29 08:30,29,82.2,82.2,82.2,82.2,0
20090201|2008-07-29 09:00,29,82.1,82.1,80.65,80.65,0
20090201|2008-07-29 09:30,29,80.6,80.6,79.95,79.95,0
20090201|2008-07-29 10:00,29,80.1,80.2,80.05,80.2,0
20090201|2008-07-29 10:30,29,80.45,80.525,80.375,80.45,0
20090201|2008-07-29 11:00,29,80.5,80.525,80.225,80.25,0
20090201|2008-07-29 11:30,29,80.225,80.5,80.15,80.5,0
20090201|2008-07-29 12:00,29,80.55,80.75,80.55,80.7,0
20090201|2008-07-29 12:30,29,80.75,81.2,80.7,81,0
20090201|2008-07-29 13:00,29,81,81.05,80.95,81,0
20090201|2008-07-29 13:30,29,81,81,81,81,0
20090201|2008-07-29 14:00,29,81.175,81.175,81.1,81.1,0
20090201|2008-07-29 16:00,29,81,81,81,81,0
20090201|2008-07-29 20:30,30,81.025,81.025,81.025,81.025,0
20090201|2008-07-30 07:00,30,80.925,80.925,80.925,80.925,0
20090201|2008-07-30 07:30,30,80.725,80.725,80.7,80.7,0
20090201|2008-07-30 08:00,30,80.7,80.7,80.7,80.7,0
20090201|2008-07-30 08:30,30,80.925,80.925,80.925,80.925,0
20090201|2008-07-30 09:00,30,80.925,81.125,80.8,81.125,0
20090201|2008-07-30 09:30,30,81.275,81.275,81.125,81.15,0
20090201|2008-07-30 10:00,30,81.1,81.1,81.1,81.1,0
20090201|2008-07-30 10:30,30,81.2,81.25,81.1,81.225,0
20090201|2008-07-30 11:00,30,81.25,81.35,81.175,81.25,0
20090201|2008-07-30 11:30,30,81.25,81.5,81.25,81.5,0
20090201|2008-07-30 12:00,30,81.6,81.625,81.55,81.6,0
20090201|2008-07-30 12:30,30,81.65,81.65,81.4,81.4,0
20090201|2008-07-30 13:00,30,81.45,81.6,81.35,81.6,0
20090201|2008-07-30 15:00,30,81.6,81.6,81.4,81.4,0
20090201|2008-07-30 15:30,30,81.4,81.4,81.4,81.4,0
20090201|2008-07-30 16:00,30,81.4,81.4,81.4,81.4,0
20090201|2008-07-31 06:00,31,81.45,81.45,81.45,81.45,0
20090201|2008-07-31 09:00,31,81.7,82.4,81.7,81.95,0
20090201|2008-07-31 09:30,31,81.925,81.925,81.7,81.8,0
20090201|2008-07-31 10:00,31,81.8,82.025,81.8,82.025,0
20090201|2008-07-31 10:30,31,81.95,82.15,81.95,82.05,0
20090201|2008-07-31 11:00,31,82.2,82.425,82.15,82.425,0
20090201|2008-07-31 11:30,31,82.5,82.725,82.1,82.7,0
20090201|2008-07-31 12:00,31,82.4,82.4,81.975,82.2,0
20090201|2008-07-31 12:30,31,82.25,82.5,82.075,82.5,0
20090201|2008-07-31 13:00,31,82.475,82.5,82.325,82.325,0
20090201|2008-07-31 13:30,31,82.35,82.5,82.3,82.4,0
20090201|2008-07-31 14:00,31,82.45,82.45,82.45,82.45,0
20090201|2008-07-31 14:30,31,82.5,82.5,82.425,82.425,0
20090201|2008-07-31 15:00,31,82.5,83,82.5,82.875,0
20090201|2008-07-31 16:00,31,82.6,82.6,82.6,82.6,0
20090201|2008-08-01 08:00,1,82.75,82.75,82.75,82.75,0
20090201|2008-08-01 08:30,1,83,83,83,83,0
20090201|2008-08-01 09:00,1,82.925,82.925,82.25,82.5,0
20090201|2008-08-01 09:30,1,82.5,82.5,82.05,82.15,2
20090201|2008-08-01 10:00,1,81.975,82.175,81.85,82,1
20090201|2008-08-01 10:30,1,82,82,81.55,81.9,0
20090201|2008-08-01 11:00,1,81.85,81.85,80.7,81,0
20090201|2008-08-01 11:30,1,81,81.35,81,81.35,0
20090201|2008-08-01 12:00,1,81.35,81.35,80.875,81.05,0
20090201|2008-08-01 12:30,1,81.1,81.55,80.95,81.2,0
20090201|2008-08-01 13:00,1,81.2,81.5,81.2,81.2,0
20090201|2008-08-01 16:00,1,81.425,81.425,81.425,81.425,0
20090201|2008-08-04 09:00,4,81.575,81.575,80.9,81.1,0
20090201|2008-08-04 09:30,4,81.1,81.4,80.7,80.85,0
20090201|2008-08-04 10:00,4,80.9,80.925,80.45,80.8,0
20090201|2008-08-04 10:30,4,80.85,80.9,80.3,80.3,0
20090201|2008-08-04 11:00,4,80.3,80.6,80.275,80.35,0
20090201|2008-08-04 11:30,4,80.275,80.45,80.225,80.225,0
20090201|2008-08-04 12:00,4,80.35,80.6,80.35,80.6,0
20090201|2008-08-04 12:30,4,80.65,81.25,80.6,81.25,0
20090201|2008-08-04 13:00,4,81.25,81.375,81.15,81.375,0
20090201|2008-08-04 13:30,4,81.425,81.425,81.425,81.425,0
20090201|2008-08-04 15:30,4,81.15,81.15,81.15,81.15,0
20090201|2008-08-04 16:00,4,81.3,81.3,81.3,81.3,0
20090201|2008-08-04 18:00,5,81.2,81.2,81.2,81.2,0
20090201|2008-08-04 19:00,5,81.2,81.2,81.2,81.2,0
20090201|2008-08-05 05:00,5,81,81,81,81,0
20090201|2008-08-05 06:30,5,81.25,81.25,81.25,81.25,0
20090201|2008-08-05 07:00,5,81.15,81.15,81.15,81.15,0
20090201|2008-08-05 07:30,5,81.15,81.15,81,81,0
20090201|2008-08-05 08:00,5,81.25,81.25,81,81,0
20090201|2008-08-05 08:30,5,80.925,81.25,80.875,80.975,0
20090201|2008-08-05 09:00,5,80.975,81,80.6,80.6,0
20090201|2008-08-05 09:30,5,80.55,80.85,80.45,80.85,0
20090201|2008-08-05 10:00,5,80.95,81.175,80.875,80.875,0
20090201|2008-08-05 10:30,5,80.925,80.925,80.65,80.65,0
20090201|2008-08-05 11:00,5,80.75,80.85,80.75,80.85,0
20090201|2008-08-05 11:30,5,80.85,81.3,80.625,81.3,0
20090201|2008-08-05 12:00,5,81.2,81.25,81,81,0
20090201|2008-08-05 12:30,5,80.85,80.9,80,80.05,0
20090201|2008-08-05 13:00,5,80,80.2,79.9,79.9,0
20090201|2008-08-05 14:00,5,80,80.05,80,80.05,0
20090201|2008-08-05 15:00,5,80.15,80.15,80.125,80.125,0
20090201|2008-08-05 15:30,5,80.125,80.175,80.125,80.175,0
20090201|2008-08-05 16:00,5,80.15,80.15,80.15,80.15,0
20090201|2008-08-05 17:00,6,80.4,80.4,80.375,80.4,0
20090201|2008-08-05 22:00,6,80.425,80.425,80.425,80.425,0
20090201|2008-08-05 22:30,6,80.4,80.4,80.4,80.4,0
20090201|2008-08-05 23:00,6,80.4,80.4,80.4,80.4,0
20090201|2008-08-06 06:30,6,80.2,80.2,80.2,80.2,0
20090201|2008-08-06 07:00,6,80.15,80.15,80.15,80.15,0
20090201|2008-08-06 08:00,6,80.1,80.2,80.1,80.2,0
20090201|2008-08-06 08:30,6,80.2,80.25,80.2,80.25,0
20090201|2008-08-06 09:00,6,80.2,80.325,79.575,79.65,0
20090201|2008-08-06 09:30,6,79.6,80,79.225,80,0
20090201|2008-08-06 10:00,6,80,80,79.2,79.225,0
20090201|2008-08-06 10:30,6,79.125,79.5,78.85,78.85,0
20090201|2008-08-06 11:00,6,79.1,79.4,79.1,79.4,0
20090201|2008-08-06 11:30,6,79.5,79.6,79.45,79.55,0
20090201|2008-08-06 12:00,6,79.325,79.375,79.25,79.25,0
20090201|2008-08-06 12:30,6,79.125,79.4,78.675,78.8,0
20090201|2008-08-06 13:00,6,78.8,79.1,78.3,78.475,0
20090201|2008-08-06 13:30,6,78.5,78.5,78.5,78.5,0
20090201|2008-08-06 14:00,6,78.35,78.35,78.35,78.35,0
20090201|2008-08-06 14:30,6,78.5,78.5,78.3,78.3,0
20090201|2008-08-06 15:30,6,78.2,78.275,78.2,78.275,0
20090201|2008-08-06 16:00,6,78.35,78.35,78.35,78.35,0
20090201|2008-08-06 17:00,7,78.4,78.45,78.4,78.45,0
20090201|2008-08-06 17:30,7,78.35,78.35,78,78,0
20090201|2008-08-06 20:30,7,78.45,78.45,78.35,78.4,0
20090201|2008-08-06 21:30,7,78.4,78.4,78.4,78.4,0
20090201|2008-08-07 01:30,7,78.4,78.4,78.4,78.4,0
20090201|2008-08-07 03:30,7,78.4,78.4,78.4,78.4,0
20090201|2008-08-07 06:00,7,78.4,78.4,78.35,78.35,0
20090201|2008-08-07 06:30,7,78.45,78.45,78.45,78.45,0
20090201|2008-08-07 07:00,7,78.3,78.3,78.3,78.3,0
20090201|2008-08-07 07:30,7,78.2,78.35,78.2,78.3,0
20090201|2008-08-07 08:00,7,78.25,78.325,78.2,78.2,0
20090201|2008-08-07 08:30,7,78.325,78.55,78.3,78.55,0
20090201|2008-08-07 09:00,7,78.55,79.4,78.35,79.3,0
20090201|2008-08-07 09:30,7,79.3,79.675,79.2,79.5,0
20090201|2008-08-07 10:00,7,79.65,79.65,79.25,79.3,0
20090201|2008-08-07 10:30,7,79.35,79.6,79.25,79.6,0
20090201|2008-08-07 11:00,7,79.6,79.85,79.6,79.775,0
20090201|2008-08-07 11:30,7,79.8,80.425,79.8,80.425,0
20090201|2008-08-07 12:00,7,80.425,80.475,80.325,80.4,0
20090201|2008-08-07 12:30,7,80.4,80.7,80.4,80.45,0
20090201|2008-08-07 13:00,7,80.4,80.55,80.3,80.5,0
20090201|2008-08-07 13:30,7,80.55,80.575,80.55,80.575,0
20090201|2008-08-07 14:00,7,80.6,80.65,80.575,80.575,0
20090201|2008-08-07 15:00,7,80.6,80.9,80.6,80.9,0
20090201|2008-08-07 15:30,7,80.8,80.9,80.8,80.9,0
20090201|2008-08-07 16:00,7,80.575,80.575,80.575,80.575,0
20090201|2008-08-07 17:00,8,80.95,81.1,80.95,81.1,0
20090201|2008-08-07 19:30,8,81.2,81.2,81.2,81.2,0
20090201|2008-08-07 21:00,8,81.25,81.3,81.25,81.3,0
20090201|2008-08-07 23:00,8,81.3,81.3,81.3,81.3,0
20090201|2008-08-08 06:00,8,81.05,81.05,81.05,81.05,0
20090201|2008-08-08 07:00,8,81.075,81.2,81.075,81.2,0
20090201|2008-08-08 07:30,8,81.025,81.1,81,81.1,0
20090201|2008-08-08 08:00,8,81,81.1,80.5,80.5,0
20090201|2008-08-08 08:30,8,80.575,80.65,80.5,80.6,0
20090201|2008-08-08 09:00,8,80.6,81.15,80.5,80.8,0
20090201|2008-08-08 09:30,8,80.8,81.25,80.8,81.1,0
20090201|2008-08-08 10:00,8,81.1,81.25,80.825,81,0
20090201|2008-08-08 10:30,8,81,81.1,81,81,0
20090201|2008-08-08 11:00,8,81.15,81.3,81.1,81.3,0
20090201|2008-08-08 11:30,8,81.3,81.45,81.25,81.45,0
20090201|2008-08-08 12:00,8,81.45,81.55,81.425,81.475,0
20090201|2008-08-08 12:30,8,81.475,81.675,81.3,81.3,0
20090201|2008-08-08 13:00,8,81.55,81.725,81.55,81.65,0
20090201|2008-08-08 16:00,8,81.55,81.55,81.55,81.55,0
20090201|2008-08-11 09:00,11,81.225,81.575,81.225,81.475,0
20090201|2008-08-11 09:30,11,81.5,81.525,81.4,81.4,0
20090201|2008-08-11 10:00,11,81.4,81.7,81.4,81.7,0
20090201|2008-08-11 10:30,11,81.65,81.75,81.55,81.75,0
20090201|2008-08-11 11:00,11,81.775,81.8,81.6,81.75,0
20090201|2008-08-11 11:30,11,81.65,81.9,81.65,81.875,0
20090201|2008-08-11 12:00,11,81.975,82.025,81.925,81.95,0
20090201|2008-08-11 12:30,11,82.05,82.2,81.9,82.15,0
20090201|2008-08-11 13:00,11,82.15,82.3,82.15,82.15,0
20090201|2008-08-11 13:30,11,82.175,82.175,82.175,82.175,0
20090201|2008-08-11 14:00,11,82.175,82.175,82.15,82.15,0
20090201|2008-08-11 15:00,11,82.15,82.15,82.15,82.15,0
20090201|2008-08-11 16:00,11,82.4,82.4,82.4,82.4,0
20090201|2008-08-11 18:30,12,82.05,82.05,82.05,82.05,0
20090201|2008-08-11 21:30,12,82.4,82.4,82.4,82.4,0
20090201|2008-08-11 22:00,12,82.35,82.35,82.35,82.35,0
20090201|2008-08-11 22:30,12,82.4,82.4,82.4,82.4,0
20090201|2008-08-12 06:00,12,82.4,82.4,82.4,82.4,0
20090201|2008-08-12 06:30,12,82.4,82.4,82.4,82.4,0
20090201|2008-08-12 07:00,12,82.5,82.5,82.4,82.4,0
20090201|2008-08-12 07:30,12,82.425,82.425,82.4,82.4,0
20090201|2008-08-12 08:00,12,82.4,82.4,82.15,82.15,0
20090201|2008-08-12 08:30,12,81.95,81.95,81.9,81.9,0
20090201|2008-08-12 09:00,12,81.85,81.95,81.7,81.725,0
20090201|2008-08-12 09:30,12,81.8,81.95,81.45,81.5,0
20090201|2008-08-12 10:00,12,81.65,81.65,80,81.425,0
20090201|2008-08-12 10:30,12,81.5,81.5,80.85,80.9,0
20090201|2008-08-12 11:00,12,81,81.2,80.9,81.2,0
20090201|2008-08-12 11:30,12,81.2,81.2,80.75,80.8,0
20090201|2008-08-12 12:00,12,80.85,81.125,80.65,81.125,0
20090201|2008-08-12 12:30,12,81,81.275,80.8,81.15,0
20090201|2008-08-12 13:00,12,81.275,81.275,81.15,81.25,0
20090201|2008-08-12 13:30,12,81.3,81.35,81.3,81.35,0
20090201|2008-08-12 15:00,12,81.475,81.525,81.425,81.425,0
20090201|2008-08-12 15:30,12,81.35,81.35,81.35,81.35,0
20090201|2008-08-12 16:00,12,81.3,81.3,81.3,81.3,0
20090201|2008-08-12 17:00,13,81.6,81.6,81.5,81.5,0
20090201|2008-08-12 17:30,13,81.35,81.35,81.35,81.35,0
20090201|2008-08-12 20:00,13,81.4,81.4,81.4,81.4,0
20090201|2008-08-13 02:30,13,81.4,81.4,81.4,81.4,0
20090201|2008-08-13 05:00,13,81.4,81.4,81.4,81.4,0
20090201|2008-08-13 08:30,13,81.475,81.5,81.3,81.5,0
20090201|2008-08-13 09:00,13,81.375,81.55,81.325,81.325,0
20090201|2008-08-13 09:30,13,81.35,81.45,81.25,81.45,0
20090201|2008-08-13 10:00,13,81.375,81.4,81.175,81.35,0
20090201|2008-08-13 10:30,13,81.275,81.6,81.225,81.6,0
20090201|2008-08-13 11:00,13,81.425,81.8,81.25,81.75,0
20090201|2008-08-13 11:30,13,81.8,81.9,81.775,81.9,0
20090201|2008-08-13 12:00,13,81.95,82.525,81.9,82.375,0
20090201|2008-08-13 12:30,13,82.4,82.75,82.3,82.6,0
20090201|2008-08-13 13:00,13,82.6,82.775,82.6,82.75,0
20090201|2008-08-13 13:30,13,82.75,82.75,82.75,82.75,0
20090201|2008-08-13 14:00,13,82.575,82.575,82.575,82.575,0
20090201|2008-08-13 15:30,13,82.55,82.55,82.55,82.55,0
20090201|2008-08-13 16:00,13,82.55,82.55,82.55,82.55,0
20090201|2008-08-13 18:30,14,82.35,82.55,82.35,82.55,0
20090201|2008-08-13 21:00,14,82.55,82.55,82.55,82.55,0
20090201|2008-08-13 21:30,14,82.275,82.275,82.275,82.275,0
20090201|2008-08-14 02:30,14,82.55,82.55,82.55,82.55,0
20090201|2008-08-14 03:00,14,82.45,82.45,82.45,82.45,0
20090201|2008-08-14 04:00,14,82.55,82.55,82.55,82.55,0
20090201|2008-08-14 04:30,14,82.525,82.55,82.525,82.55,0
20090201|2008-08-14 06:30,14,82.65,82.65,82.65,82.65,0
20090201|2008-08-14 07:00,14,82.65,82.65,82.55,82.55,0
20090201|2008-08-14 07:30,14,82.55,82.55,82.55,82.55,0
20090201|2008-08-14 08:00,14,82.55,82.55,82.55,82.55,0
20090201|2008-08-14 08:30,14,82.625,82.625,82.5,82.5,0
20090201|2008-08-14 09:00,14,82.5,82.675,82.35,82.35,0
20090201|2008-08-14 09:30,14,82.4,82.5,82.25,82.25,0
20090201|2008-08-14 10:00,14,82.25,82.375,82.05,82.25,0
20090201|2008-08-14 10:30,14,82.1,82.2,81.9,82.1,0
20090201|2008-08-14 11:00,14,82.15,82.375,82.125,82.125,0
20090201|2008-08-14 11:30,14,82.25,82.45,82,82.15,0
20090201|2008-08-14 12:00,14,82.15,82.25,81.85,81.9,0
20090201|2008-08-14 12:30,14,82.05,82.3,82,82,0
20090201|2008-08-14 13:00,14,81.95,82.025,81.75,82,0
20090201|2008-08-14 14:00,14,81.9,81.9,81.85,81.9,0
20090201|2008-08-14 16:00,14,81.8,81.8,81.8,81.8,0
20090201|2008-08-15 07:30,15,81.7,81.925,81.7,81.925,0
20090201|2008-08-15 08:00,15,81.85,81.85,81.75,81.8,0
20090201|2008-08-15 08:30,15,81.8,81.85,81.75,81.75,0
20090201|2008-08-15 09:00,15,81.725,81.85,80.75,80.85,0
20090201|2008-08-15 09:30,15,80.95,80.95,80.625,80.65,0
20090201|2008-08-15 10:00,15,80.725,80.825,80.25,80.375,0
20090201|2008-08-15 10:30,15,80.35,80.5,80.15,80.5,0
20090201|2008-08-15 11:00,15,80.625,80.625,80.45,80.5,0
20090201|2008-08-15 11:30,15,80.5,80.55,80.5,80.55,0
20090201|2008-08-15 12:00,15,80.6,80.6,80.25,80.25,0
20090201|2008-08-15 12:30,15,80.4,80.4,80.225,80.275,0
20090201|2008-08-15 13:00,15,80.325,80.4,80.25,80.275,0
20090201|2008-08-15 16:00,15,80.3,80.3,80.3,80.3,0
20090201|2008-08-18 09:00,18,80.35,80.9,80.35,80.9,0
20090201|2008-08-18 09:30,18,81.05,81.1,81,81.05,0
20090201|2008-08-18 10:00,18,81.025,81.2,80.975,81.125,0
20090201|2008-08-18 10:30,18,81.2,81.25,81.1,81.1,0
20090201|2008-08-18 11:00,18,81.025,81.025,80.825,81,1
20090201|2008-08-18 11:30,18,80.85,80.85,80.85,80.85,0
20090201|2008-08-18 12:00,18,81,81,80.9,80.9,0
20090201|2008-08-18 12:30,18,80.975,81.025,80.6,80.6,0
20090201|2008-08-18 13:00,18,80.6,80.65,80.5,80.5,0
20090201|2008-08-18 15:30,18,80.8,80.8,80.8,80.8,0
20090201|2008-08-18 16:00,18,80.575,80.575,80.575,80.575,0
20090201|2008-08-19 03:00,19,80.85,80.85,80.8,80.8,0
20090201|2008-08-19 05:30,19,81,81,81,81,0
20090201|2008-08-19 06:00,19,81,81,81,81,0
20090201|2008-08-19 06:30,19,81,81,81,81,0
20090201|2008-08-19 07:00,19,80.85,80.85,80.85,80.85,0
20090201|2008-08-19 08:00,19,80.85,80.85,80.85,80.85,0
20090201|2008-08-19 08:30,19,80.675,80.675,80.675,80.675,0
20090201|2008-08-19 09:00,19,80.625,80.7,80.3,80.375,0
20090201|2008-08-19 09:30,19,80.275,80.5,80.2,80.375,0
20090201|2008-08-19 10:00,19,80.4,80.5,80.35,80.4,0
20090201|2008-08-19 10:30,19,80.4,80.5,80.4,80.45,0
20090201|2008-08-19 11:00,19,80.45,80.45,80.35,80.35,0
20090201|2008-08-19 11:30,19,80.4,80.4,80.35,80.375,0
20090201|2008-08-19 12:00,19,80.35,80.35,79.7,79.85,0
20090201|2008-08-19 12:30,19,79.95,79.95,79.525,79.525,0
20090201|2008-08-19 13:00,19,79.6,79.7,79.575,79.6,0
20090201|2008-08-19 14:00,19,79.425,79.425,79.425,79.425,0
20090201|2008-08-19 15:00,19,79.45,79.45,79.425,79.425,0
20090201|2008-08-19 15:30,19,79.15,79.15,79.15,79.15,0
20090201|2008-08-19 16:00,19,79.45,79.45,79.45,79.45,0
20090201|2008-08-19 17:00,20,79.25,79.35,79.25,79.35,0
20090201|2008-08-19 18:00,20,79.225,79.275,79.225,79.275,0
20090201|2008-08-19 20:00,20,79.125,79.125,79.125,79.125,0
20090201|2008-08-19 22:00,20,79.125,79.125,79.125,79.125,0
20090201|2008-08-20 01:00,20,79.125,79.125,79.125,79.125,0
20090201|2008-08-20 02:00,20,79.15,79.15,79.15,79.15,0
20090201|2008-08-20 06:00,20,79.05,79.05,79.05,79.05,0
20090201|2008-08-20 08:00,20,78.95,78.95,78.95,78.95,0
20090201|2008-08-20 08:30,20,79.05,79.05,78.7,78.7,0
20090201|2008-08-20 09:00,20,78.7,79,78.5,79,0
20090201|2008-08-20 09:30,20,78.925,79.475,78.875,79.45,0
20090201|2008-08-20 10:00,20,79.45,79.75,79.45,79.5,0
20090201|2008-08-20 10:30,20,79.55,80.05,79.475,80.05,0
20090201|2008-08-20 11:00,20,80.075,80.1,79.95,79.95,0
20090201|2008-08-20 11:30,20,79.95,80.675,79.95,80.5,4
20090201|2008-08-20 12:00,20,80.475,80.625,80.475,80.5,0
20090201|2008-08-20 12:30,20,80.575,80.6,80.5,80.5,0
20090201|2008-08-20 13:00,20,80.5,80.55,80.45,80.45,1
20090201|2008-08-20 13:30,20,80.3,80.4,80.3,80.4,0
20090201|2008-08-20 14:00,20,80.4,80.45,80.4,80.45,0
20090201|2008-08-20 15:00,20,80.25,80.25,80,80,0
20090201|2008-08-20 15:30,20,80.05,80.05,79.9,79.9,0
20090201|2008-08-20 16:00,20,80.45,80.45,80.45,80.45,0
20090201|2008-08-20 19:30,21,79.725,79.725,79.725,79.725,0
20090201|2008-08-20 20:00,21,79.875,79.875,79.875,79.875,0
20090201|2008-08-21 06:00,21,80.15,80.15,80.15,80.15,0
20090201|2008-08-21 07:00,21,80.15,80.15,80.15,80.15,0
20090201|2008-08-21 08:00,21,80.4,80.4,80.25,80.25,0
20090201|2008-08-21 08:30,21,80.25,80.25,80.1,80.1,0
20090201|2008-08-21 09:00,21,80,80.775,80,80.75,0
20090201|2008-08-21 09:30,21,80.725,81,80.55,80.7,0
20090201|2008-08-21 10:00,21,80.7,80.75,80.45,80.6,0
20090201|2008-08-21 10:30,21,80.6,80.9,80.55,80.6,0
20090201|2008-08-21 11:00,21,80.575,80.8,80.5,80.7,1
20090201|2008-08-21 11:30,21,80.775,80.85,80.5,80.5,1
20090201|2008-08-21 12:00,21,80.55,80.775,80.5,80.775,0
20090201|2008-08-21 12:30,21,80.775,80.875,80.775,80.875,0
20090201|2008-08-21 13:00,21,80.85,80.9,80.8,80.8,0
20090201|2008-08-21 13:30,21,80.8,80.8,80.775,80.775,0
20090201|2008-08-21 15:00,21,80.775,80.775,80.65,80.65,0
20090201|2008-08-21 15:30,21,80.5,80.5,80.35,80.35,0
20090201|2008-08-21 16:00,21,80.9,80.9,80.9,80.9,0
20090201|2008-08-22 06:00,22,80.5,80.5,80.5,80.5,0
20090201|2008-08-22 07:00,22,80.4,80.4,80.4,80.4,0
20090201|2008-08-22 08:00,22,80.45,80.475,80.45,80.475,0
20090201|2008-08-22 08:30,22,80.65,80.65,80.5,80.5,0
20090201|2008-08-22 09:00,22,80.45,80.625,80.35,80.5,0
20090201|2008-08-22 09:30,22,80.5,80.6,80.15,80.15,0
20090201|2008-08-22 10:00,22,80.2,80.3,80.1,80.1,0
20090201|2008-08-22 10:30,22,80,80.075,79.85,79.925,0
20090201|2008-08-22 11:00,22,79.95,79.975,79.75,79.95,0
20090201|2008-08-22 11:30,22,80.05,80.325,80.05,80.125,0
20090201|2008-08-22 12:00,22,80.275,80.475,80.25,80.325,0
20090201|2008-08-22 12:30,22,80.25,80.25,79.95,80.1,0
20090201|2008-08-22 13:00,22,80.025,80.3,80.025,80.225,0
20090201|2008-08-22 16:00,22,80.35,80.35,80.35,80.35,0
20090201|2008-08-25 09:00,25,80.05,80.05,79.775,79.95,0
20090201|2008-08-25 09:30,25,79.95,80.25,79.825,80.1,0
20090201|2008-08-25 10:00,25,80.25,80.25,80,80,0
20090201|2008-08-25 10:30,25,79.9,80,79.85,79.9,0
20090201|2008-08-25 11:00,25,79.95,79.95,79.8,79.8,0
20090201|2008-08-25 11:30,25,79.75,79.75,79.7,79.7,0
20090201|2008-08-25 12:00,25,79.8,79.95,79.775,79.95,0
20090201|2008-08-25 12:30,25,80,80.375,79.975,80.2,0
20090201|2008-08-25 13:00,25,80.2,80.2,80,80,0
20090201|2008-08-25 14:30,25,80,80,80,80,0
20090201|2008-08-25 16:00,25,80.05,80.05,80.05,80.05,0
20090201|2008-08-26 06:00,26,79.825,79.825,79.825,79.825,0
20090201|2008-08-26 07:00,26,79.7,79.7,79.5,79.6,0
20090201|2008-08-26 08:00,26,79.6,79.6,79.6,79.6,0
20090201|2008-08-26 08:30,26,79.6,79.6,79.55,79.55,0
20090201|2008-08-26 09:00,26,79.55,79.85,79.5,79.65,0
20090201|2008-08-26 09:30,26,79.75,79.75,79.4,79.4,0
20090201|2008-08-26 10:00,26,79.475,79.475,79.425,79.45,0
20090201|2008-08-26 10:30,26,79.45,79.5,79.45,79.5,0
20090201|2008-08-26 11:00,26,79.6,79.65,79.6,79.65,0
20090201|2008-08-26 11:30,26,79.575,79.7,79.575,79.7,0
20090201|2008-08-26 12:00,26,79.45,79.45,79.325,79.4,0
20090201|2008-08-26 12:30,26,79.35,79.45,79.275,79.275,0
20090201|2008-08-26 13:00,26,79.2,79.2,79.125,79.125,0
20090201|2008-08-26 13:30,26,79.1,79.1,79.1,79.1,0
20090201|2008-08-26 14:30,26,79.2,79.2,79.2,79.2,0
20090201|2008-08-26 15:00,26,79.05,79.05,79,79,0
20090201|2008-08-26 15:30,26,78.9,78.975,78.875,78.875,0
20090201|2008-08-26 16:00,26,79.3,79.3,79.3,79.3,0
20090201|2008-08-26 17:00,27,78.8,78.8,78.75,78.75,0
20090201|2008-08-26 18:30,27,78.75,79,78.75,79,0
20090201|2008-08-26 22:00,27,78.85,78.85,78.85,78.85,0
20090201|2008-08-27 04:00,27,78.65,78.65,78.65,78.65,0
20090201|2008-08-27 04:30,27,78.775,78.775,78.775,78.775,0
20090201|2008-08-27 06:00,27,78.775,78.775,78.775,78.775,0
20090201|2008-08-27 06:30,27,78.8,78.8,78.8,78.8,0
20090201|2008-08-27 07:30,27,78.7,78.7,78.6,78.6,0
20090201|2008-08-27 08:00,27,78.6,78.6,78.25,78.25,0
20090201|2008-08-27 08:30,27,78.15,78.15,78,78.05,0
20090201|2008-08-27 09:00,27,78.05,78.05,76.8,77.1,0
20090201|2008-08-27 09:30,27,77.2,77.625,77,77,0
20090201|2008-08-27 10:00,27,76.95,77.05,76.475,76.5,0
20090201|2008-08-27 10:30,27,76.5,76.55,76.3,76.3,0
20090201|2008-08-27 11:00,27,76.3,76.375,76.3,76.3,0
20090201|2008-08-27 11:30,27,76.325,76.325,76.3,76.3,0
20090201|2008-08-27 12:00,27,76.3,76.3,76.3,76.3,0
20090201|2008-08-27 12:30,27,76.3,76.3,76.3,76.3,0
20090201|2008-08-27 13:00,27,76.3,76.3,76.3,76.3,0
20090201|2008-08-27 15:00,27,76.3,76.3,76.3,76.3,0
20090201|2008-08-27 16:00,27,76.3,76.3,76.3,76.3,0
20090201|2008-08-27 17:00,28,76,76,75.4,75.425,0
20090201|2008-08-27 17:30,28,75.775,75.85,75.25,75.35,0
20090201|2008-08-27 18:00,28,75.35,75.35,74.85,75,0
20090201|2008-08-27 19:30,28,75.3,75.3,75.3,75.3,0
20090201|2008-08-27 21:00,28,75.25,75.375,75.25,75.375,0
20090201|2008-08-27 21:30,28,75.35,75.35,75.35,75.35,0
20090201|2008-08-27 23:00,28,75.35,75.35,75.35,75.35,0
20090201|2008-08-28 00:30,28,75.35,75.35,75.35,75.35,0
20090201|2008-08-28 03:30,28,75.3,75.3,75.3,75.3,0
20090201|2008-08-28 04:30,28,75.075,75.075,75.05,75.05,0
20090201|2008-08-28 07:30,28,75,75,74.825,74.825,0
20090201|2008-08-28 08:00,28,74.85,75.1,74.85,75,0
20090201|2008-08-28 08:30,28,75,75,74.9,74.95,0
20090201|2008-08-28 09:00,28,75,75.65,74.7,75.4,0
20090201|2008-08-28 09:30,28,75.4,75.5,75.025,75.2,0
20090201|2008-08-28 10:00,28,75.175,75.225,75.05,75.05,0
20090201|2008-08-28 10:30,28,75,75.125,74.95,75.1,0
20090201|2008-08-28 11:00,28,75.025,75.2,75,75.15,0
20090201|2008-08-28 11:30,28,75.2,75.325,75.125,75.325,0
20090201|2008-08-28 12:00,28,75.3,75.3,75,75,0
20090201|2008-08-28 12:30,28,75.075,75.15,75,75.15,0
20090201|2008-08-28 13:00,28,75.1,75.175,75.075,75.175,0
20090201|2008-08-28 14:00,28,75.1,75.1,75.1,75.1,0
20090201|2008-08-28 15:00,28,75.375,75.375,75.375,75.375,0
20090201|2008-08-28 16:00,28,75.05,75.05,75.05,75.05,0
20090201|2008-08-28 19:00,29,75.4,75.4,75.4,75.4,0
20090201|2008-08-28 19:30,29,75.35,75.35,75.35,75.35,0
20090201|2008-08-29 07:00,29,75.225,75.225,75.225,75.225,0
20090201|2008-08-29 07:30,29,75.25,75.35,75.225,75.35,0
20090201|2008-08-29 08:00,29,75.35,75.35,75.35,75.35,0
20090201|2008-08-29 08:30,29,75.35,75.625,75.35,75.5,0
20090201|2008-08-29 09:00,29,75.35,75.85,75.225,75.575,0
20090201|2008-08-29 09:30,29,75.625,75.9,75.35,75.7,0
20090201|2008-08-29 10:00,29,75.7,75.8,75.3,75.4,0
20090201|2008-08-29 10:30,29,75.55,75.575,75.45,75.575,0
20090201|2008-08-29 11:00,29,75.6,75.9,75.575,75.775,0
20090201|2008-08-29 11:30,29,75.775,75.85,75.75,75.775,0
20090201|2008-08-29 12:00,29,75.725,75.85,75.55,75.7,0
20090201|2008-08-29 12:30,29,75.6,75.9,75.6,75.85,0
20090201|2008-08-29 13:00,29,75.875,76.15,75.775,75.875,0
20090201|2008-08-29 16:00,29,75.95,75.95,75.95,75.95,0
20090201|2008-09-01 19:00,2,75.45,75.45,75.45,75.45,0
20090201|2008-09-01 20:30,2,75.675,75.675,75.675,75.675,0
20090201|2008-09-01 22:30,2,75.85,75.85,75.85,75.85,0
20090201|2008-09-02 00:30,2,75.9,75.9,75.9,75.9,0
20090201|2008-09-02 02:00,2,76.1,76.1,76.1,76.1,0
20090201|2008-09-02 03:00,2,76.3,76.3,76.3,76.3,0
20090201|2008-09-02 05:30,2,76.1,76.1,76.1,76.1,0
20090201|2008-09-02 06:00,2,75.85,75.85,75.85,75.85,0
20090201|2008-09-02 06:30,2,75.7,75.7,75.7,75.7,0
20090201|2008-09-02 07:30,2,75.55,75.575,75.45,75.475,0
20090201|2008-09-02 08:00,2,75.475,75.525,75.25,75.25,0
20090201|2008-09-02 08:30,2,75.45,75.525,75.35,75.35,0
20090201|2008-09-02 09:00,2,75.45,75.75,75.225,75.65,0
20090201|2008-09-02 09:30,2,75.675,76.75,75.55,76.3,0
20090201|2008-09-02 10:00,2,76.35,76.625,76.275,76.55,0
20090201|2008-09-02 10:30,2,76.6,76.65,76.5,76.65,0
20090201|2008-09-02 11:00,2,76.625,76.875,76.6,76.675,0
20090201|2008-09-02 11:30,2,76.65,76.65,76.575,76.65,0
20090201|2008-09-02 12:00,2,76.675,76.95,76.675,76.825,0
20090201|2008-09-02 12:30,2,76.775,77.1,76.4,77,0
20090201|2008-09-02 13:00,2,77,77.05,76.875,76.9,0
20090201|2008-09-02 13:30,2,76.9,76.9,76.825,76.9,0
20090201|2008-09-02 14:30,2,76.875,76.95,76.875,76.95,0
20090201|2008-09-02 15:00,2,76.875,76.875,76.875,76.875,0
20090201|2008-09-02 16:00,2,77,77,77,77,0
20090201|2008-09-02 17:30,3,77.125,77.25,77.125,77.25,0
20090201|2008-09-02 18:30,3,77.3,77.3,77.3,77.3,0
20090201|2008-09-02 20:00,3,77.3,77.3,77.3,77.3,0
20090201|2008-09-03 03:00,3,77.325,77.325,77.3,77.3,0
20090201|2008-09-03 04:00,3,77,77,77,77,0
20090201|2008-09-03 04:30,3,77,77,77,77,0
20090201|2008-09-03 05:00,3,77,77,77,77,0
20090201|2008-09-03 06:00,3,77,77,77,77,0
20090201|2008-09-03 06:30,3,77,77,77,77,0
20090201|2008-09-03 07:30,3,77.35,77.35,77.35,77.35,0
20090201|2008-09-03 08:00,3,77.2,77.2,77.2,77.2,0
20090201|2008-09-03 08:30,3,77.2,77.2,77.2,77.2,0
20090201|2008-09-03 09:00,3,77.2,77.25,77.05,77.25,0
20090201|2008-09-03 09:30,3,77.275,77.35,76.85,76.875,0
20090201|2008-09-03 10:00,3,76.85,76.95,76.8,76.925,0
20090201|2008-09-03 10:30,3,76.85,76.9,76.7,76.75,0
20090201|2008-09-03 11:00,3,76.725,77.1,76.65,77.1,0
20090201|2008-09-03 11:30,3,77.15,77.175,77.025,77.1,0
20090201|2008-09-03 12:00,3,77.025,77.125,77,77.05,0
20090201|2008-09-03 12:30,3,77.05,77.2,76.8,76.8,0
20090201|2008-09-03 13:00,3,76.875,76.975,76.5,76.6,0
20090201|2008-09-03 13:30,3,76.725,76.75,76.7,76.7,0
20090201|2008-09-03 14:00,3,76.75,76.75,76.75,76.75,0
20090201|2008-09-03 15:00,3,76.75,76.8,76.675,76.675,0
20090201|2008-09-03 15:30,3,76.725,76.725,76.725,76.725,0
20090201|2008-09-03 16:00,3,76.8,76.8,76.8,76.8,0
20090201|2008-09-03 17:00,4,76.825,76.825,76.825,76.825,0
20090201|2008-09-03 17:30,4,76.65,76.8,76.6,76.8,0
20090201|2008-09-03 19:30,4,76.6,76.6,76.5,76.5,0
20090201|2008-09-04 06:30,4,76.575,76.575,76.525,76.525,0
20090201|2008-09-04 07:00,4,76.525,76.525,76.525,76.525,0
20090201|2008-09-04 07:30,4,76.575,76.575,76.4,76.4,0
20090201|2008-09-04 08:00,4,76.525,76.65,76.525,76.65,0
20090201|2008-09-04 08:30,4,76.775,76.8,76.65,76.7,0
20090201|2008-09-04 09:00,4,76.7,77.15,76.675,76.75,0
20090201|2008-09-04 09:30,4,76.675,76.75,76.625,76.7,0
20090201|2008-09-04 10:00,4,76.7,76.825,76.65,76.65,0
20090201|2008-09-04 10:30,4,76.6,76.6,76.525,76.55,0
20090201|2008-09-04 11:00,4,76.55,76.575,76.525,76.575,0
20090201|2008-09-04 11:30,4,76.575,76.575,76.4,76.45,0
20090201|2008-09-04 12:00,4,76.525,76.55,76.45,76.525,0
20090201|2008-09-04 12:30,4,76.45,76.475,76.275,76.3,0
20090201|2008-09-04 13:00,4,76.275,76.3,76.05,76.1,0
20090201|2008-09-04 13:30,4,76.1,76.225,76.1,76.2,0
20090201|2008-09-04 14:30,4,76.025,76.025,76.025,76.025,0
20090201|2008-09-04 15:00,4,76.1,76.1,76.1,76.1,0
20090201|2008-09-04 15:30,4,76.1,76.1,76.1,76.1,0
20090201|2008-09-04 16:00,4,76.225,76.225,76.225,76.225,0
20090201|2008-09-04 17:00,5,76.25,76.25,76.25,76.25,0
20090201|2008-09-04 18:30,5,76.5,76.6,76.5,76.6,0
20090201|2008-09-04 19:00,5,76.25,76.25,76.25,76.25,0
20090201|2008-09-04 20:30,5,76.55,76.55,76.55,76.55,0
20090201|2008-09-04 21:30,5,76.475,76.475,76.475,76.475,0
20090201|2008-09-04 22:30,5,76.475,76.475,76.475,76.475,0
20090201|2008-09-05 05:00,5,76.25,76.25,76.25,76.25,0
20090201|2008-09-05 07:30,5,76.25,76.25,76.25,76.25,0
20090201|2008-09-05 08:00,5,76.4,76.4,76.4,76.4,0
20090201|2008-09-05 08:30,5,76.375,76.375,76.225,76.225,0
20090201|2008-09-05 09:00,5,76.225,76.6,76.225,76.4,0
20090201|2008-09-05 09:30,5,76.35,76.45,76.1,76.35,0
20090201|2008-09-05 10:00,5,76.45,76.45,76.15,76.25,0
20090201|2008-09-05 10:30,5,76.1,76.15,76.025,76.15,0
20090201|2008-09-05 11:00,5,76.1,76.225,76.05,76.125,0
20090201|2008-09-05 11:30,5,76.15,76.15,76,76.025,0
20090201|2008-09-05 12:00,5,76,76,75.825,75.95,0
20090201|2008-09-05 12:30,5,76,76.15,75.65,76.15,0
20090201|2008-09-05 13:00,5,76.15,76.325,76.05,76.05,0
20090201|2008-09-05 16:00,5,76.125,76.125,76.125,76.125,0
20090201|2008-09-08 09:00,8,76.225,76.25,76,76.05,0
20090201|2008-09-08 09:30,8,76,76,75.375,75.5,0
20090201|2008-09-08 10:00,8,75.4,75.5,75.4,75.45,0
20090201|2008-09-08 10:30,8,75.45,75.55,75.45,75.45,0
20090201|2008-09-08 11:00,8,75.425,75.675,75.425,75.55,0
20090201|2008-09-08 11:30,8,75.55,75.6,75.5,75.525,0
20090201|2008-09-08 12:00,8,75.6,75.6,75.5,75.5,0
20090201|2008-09-08 12:30,8,75.6,75.6,75.325,75.35,0
20090201|2008-09-08 13:00,8,75.525,75.525,75.3,75.4,0
20090201|2008-09-08 13:30,8,75.4,75.4,75.4,75.4,0
20090201|2008-09-08 14:00,8,75.325,75.325,75.325,75.325,0
20090201|2008-09-08 15:00,8,75.325,75.325,75.125,75.125,0
20090201|2008-09-08 15:30,8,75.05,75.05,75.05,75.05,0
20090201|2008-09-08 16:00,8,75.25,75.25,75.25,75.25,0
20090201|2008-09-08 17:00,9,75.125,75.125,75.125,75.125,0
20090201|2008-09-09 07:00,9,75.025,75.1,75.025,75.1,0
20090201|2008-09-09 07:30,9,75.1,75.1,75,75,0
20090201|2008-09-09 08:00,9,75,75,74.9,75,0
20090201|2008-09-09 08:30,9,75,75,75,75,0
20090201|2008-09-09 09:00,9,74.5,74.725,74.35,74.5,0
20090201|2008-09-09 09:30,9,74.425,74.425,73.85,74.2,0
20090201|2008-09-09 10:00,9,74.2,74.225,73.7,73.7,0
20090201|2008-09-09 10:30,9,73.7,74.05,73.7,73.85,0
20090201|2008-09-09 11:00,9,73.8,73.95,73.7,73.825,0
20090201|2008-09-09 11:30,9,73.85,74.05,73.85,73.95,0
20090201|2008-09-09 12:00,9,73.875,73.925,73.625,73.625,0
20090201|2008-09-09 12:30,9,73.625,73.725,73.475,73.725,0
20090201|2008-09-09 13:00,9,73.65,73.7,73.65,73.65,0
20090201|2008-09-09 13:30,9,73.65,73.65,73.575,73.575,0
20090201|2008-09-09 14:00,9,73.525,73.525,73.5,73.5,0
20090201|2008-09-09 14:30,9,73.5,73.5,73.5,73.5,0
20090201|2008-09-09 15:30,9,73.8,73.8,73.8,73.8,0
20090201|2008-09-09 16:00,9,73.575,73.575,73.575,73.575,0
20090201|2008-09-09 17:00,10,73.9,73.9,73.9,73.9,0
20090201|2008-09-09 19:00,10,73.9,73.9,73.9,73.9,0
20090201|2008-09-09 20:00,10,73.975,73.975,73.975,73.975,0
20090201|2008-09-10 02:30,10,73.975,73.975,73.975,73.975,0
20090201|2008-09-10 03:00,10,73.975,73.975,73.975,73.975,0
20090201|2008-09-10 03:30,10,73.975,74.1,73.975,74.1,0
20090201|2008-09-10 07:00,10,73.7,73.7,73.575,73.575,0
20090201|2008-09-10 07:30,10,73.5,73.5,73.5,73.5,0
20090201|2008-09-10 08:00,10,73.525,73.525,73.525,73.525,0
20090201|2008-09-10 08:30,10,73.525,73.7,73.525,73.65,0
20090201|2008-09-10 09:00,10,73.65,74.2,73.65,74.1,0
20090201|2008-09-10 09:30,10,74.075,74.15,74,74.15,0
20090201|2008-09-10 10:00,10,74.15,74.15,73.85,73.9,0
20090201|2008-09-10 10:30,10,73.85,73.9,73.75,73.9,0
20090201|2008-09-10 11:00,10,73.8,73.8,73.575,73.6,0
20090201|2008-09-10 11:30,10,73.6,73.6,73.175,73.35,0
20090201|2008-09-10 12:00,10,73.4,73.475,73.225,73.25,0
20090201|2008-09-10 12:30,10,73.325,73.55,73.2,73.375,0
20090201|2008-09-10 13:00,10,73.35,73.4,73.25,73.25,0
20090201|2008-09-10 13:30,10,73.2,73.4,73.2,73.35,0
20090201|2008-09-10 15:00,10,73.4,73.4,73.1,73.1,0
20090201|2008-09-10 15:30,10,73.1,73.1,73.1,73.1,0
20090201|2008-09-10 16:00,10,73.25,73.25,73.25,73.25,0
20090201|2008-09-10 18:30,11,73,73,72.85,72.85,0
20090201|2008-09-10 19:00,11,72.7,72.7,72.7,72.7,0
20090201|2008-09-10 20:30,11,73,73,73,73,0
20090201|2008-09-11 06:30,11,72.7,72.8,72.7,72.8,0
20090201|2008-09-11 07:00,11,73,73,73,73,0
20090201|2008-09-11 07:30,11,72.85,72.85,72.85,72.85,0
20090201|2008-09-11 08:00,11,72.875,72.875,72.75,72.75,0
20090201|2008-09-11 08:30,11,73,73.1,73,73.075,0
20090201|2008-09-11 09:00,11,73.075,73.25,72.8,72.9,0
20090201|2008-09-11 09:30,11,72.85,72.85,72.5,72.55,0
20090201|2008-09-11 10:00,11,72.65,72.65,72.4,72.475,0
20090201|2008-09-11 10:30,11,72.45,73.45,72.35,73.45,0
20090201|2008-09-11 11:00,11,73.5,73.75,73.35,73.7,0
20090201|2008-09-11 11:30,11,73.675,73.85,73.6,73.85,0
20090201|2008-09-11 12:00,11,73.85,73.95,73.8,73.825,0
20090201|2008-09-11 12:30,11,73.75,73.975,73.75,73.85,1
20090201|2008-09-11 13:00,11,73.8,73.875,73.675,73.675,0
20090201|2008-09-11 13:30,11,73.75,73.75,73.75,73.75,0
20090201|2008-09-11 14:00,11,73.85,73.875,73.85,73.875,0
20090201|2008-09-11 15:30,11,73.85,73.85,73.75,73.75,0
20090201|2008-09-11 16:00,11,73.75,73.75,73.75,73.75,0
20090201|2008-09-11 17:30,12,73.75,73.75,73.75,73.75,0
20090201|2008-09-11 18:30,12,74,74,74,74,0
20090201|2008-09-11 21:30,12,74,74.05,74,74.05,0
20090201|2008-09-12 06:30,12,73.85,73.85,73.85,73.85,0
20090201|2008-09-12 07:30,12,73.85,74.2,73.85,74.2,0
20090201|2008-09-12 08:00,12,74.175,74.2,74.05,74.2,0
20090201|2008-09-12 08:30,12,74.1,74.4,74.1,74.175,0
20090201|2008-09-12 09:00,12,74.275,74.55,74.05,74.525,0
20090201|2008-09-12 09:30,12,74.55,74.875,74.2,74.45,0
20090201|2008-09-12 10:00,12,74.525,74.525,74,74.125,0
20090201|2008-09-12 10:30,12,74.125,74.175,73.5,73.5,0
20090201|2008-09-12 11:00,12,73.65,73.725,72.525,72.8,0
20090201|2008-09-12 11:30,12,72.8,73.05,72.7,72.85,0
20090201|2008-09-12 12:00,12,72.85,73.1,72.85,72.925,0
20090201|2008-09-12 12:30,12,72.95,73.6,72.875,73.35,0
20090201|2008-09-12 13:00,12,73.35,73.375,73,73,0
20090201|2008-09-12 16:00,12,73.275,73.275,73.275,73.275,0
20090201|2008-09-15 09:00,15,73.3,73.6,72.85,73.225,0
20090201|2008-09-15 09:30,15,73.25,73.25,73.1,73.225,0
20090201|2008-09-15 10:00,15,73.2,73.375,73,73.075,0
20090201|2008-09-15 10:30,15,73.1,73.425,73,73.3,0
20090201|2008-09-15 11:00,15,73.525,73.6,73.4,73.55,0
20090201|2008-09-15 11:30,15,73.625,73.7,73.35,73.45,0
20090201|2008-09-15 12:00,15,73.45,73.7,73.45,73.65,0
20090201|2008-09-15 12:30,15,73.575,73.9,73.55,73.65,0
20090201|2008-09-15 13:00,15,73.6,73.6,73.45,73.5,0
20090201|2008-09-15 13:30,15,73.5,73.5,73.35,73.35,0
20090201|2008-09-15 15:00,15,73.5,73.5,73.5,73.5,0
20090201|2008-09-15 15:30,15,73.35,73.5,73.3,73.5,0
20090201|2008-09-15 16:00,15,73.525,73.525,73.525,73.525,0
20090201|2008-09-15 22:30,16,73.05,73.05,73.05,73.05,0
20090201|2008-09-16 03:00,16,73.05,73.05,73,73,0
20090201|2008-09-16 03:30,16,73,73,73,73,0
20090201|2008-09-16 06:30,16,72.7,72.7,72.7,72.7,0
20090201|2008-09-16 07:00,16,72.5,72.5,72.4,72.4,0
20090201|2008-09-16 07:30,16,72.4,72.4,72.05,72.05,0
20090201|2008-09-16 08:00,16,72.1,72.125,71.475,71.475,0
20090201|2008-09-16 08:30,16,71.5,71.9,71.45,71.9,0
20090201|2008-09-16 09:00,16,71.9,72.45,71.75,72.45,0
20090201|2008-09-16 09:30,16,72.45,72.925,72.45,72.925,0
20090201|2008-09-16 10:00,16,73,73,72.4,72.425,0
20090201|2008-09-16 10:30,16,72.375,72.375,71.575,71.675,0
20090201|2008-09-16 11:00,16,71.6,71.875,71.6,71.8,0
20090201|2008-09-16 11:30,16,71.775,71.775,71.5,71.525,0
20090201|2008-09-16 12:00,16,71.55,71.575,71,71.1,0
20090201|2008-09-16 12:30,16,71.15,72.3,71.125,71.85,0
20090201|2008-09-16 13:00,16,72.025,72.1,71.5,71.6,0
20090201|2008-09-16 13:30,16,71.65,71.75,71.5,71.75,0
20090201|2008-09-16 14:00,16,71.7,71.7,71.7,71.7,0
20090201|2008-09-16 14:30,16,71.525,71.525,71.525,71.525,0
20090201|2008-09-16 15:00,16,71.525,71.525,71.525,71.525,0
20090201|2008-09-16 16:00,16,71.8,71.8,71.8,71.8,0
20090201|2008-09-16 17:00,17,71.8,71.8,71.8,71.8,0
20090201|2008-09-16 17:30,17,72.1,72.1,72.1,72.1,0
20090201|2008-09-16 18:30,17,71.85,71.85,71.85,71.85,0
20090201|2008-09-16 19:00,17,71.825,71.825,71.825,71.825,0
20090201|2008-09-16 20:30,17,71.825,71.85,71.825,71.85,0
20090201|2008-09-16 21:00,17,71.8,71.8,71.8,71.8,0
20090201|2008-09-16 21:30,17,71.8,71.8,71.8,71.8,0
20090201|2008-09-16 22:00,17,71.95,71.975,71.9,71.9,0
20090201|2008-09-16 22:30,17,71.825,72,71.75,72,0
20090201|2008-09-17 01:00,17,72,72,72,72,0
20090201|2008-09-17 05:00,17,71.8,71.8,71.8,71.8,0
20090201|2008-09-17 06:30,17,71.8,71.8,71.7,71.7,0
20090201|2008-09-17 07:00,17,71.6,71.6,71.6,71.6,0
20090201|2008-09-17 07:30,17,71.8,71.8,71.8,71.8,0
20090201|2008-09-17 08:00,17,71.8,72,71.8,72,0
20090201|2008-09-17 08:30,17,72,72.15,71.9,71.9,0
20090201|2008-09-17 09:00,17,72.25,73.3,72.25,72.6,0
20090201|2008-09-17 09:30,17,72.575,72.65,71.9,72,0
20090201|2008-09-17 10:00,17,72,72.7,72,72.325,0
20090201|2008-09-17 10:30,17,72.325,72.325,71.85,72.05,0
20090201|2008-09-17 11:00,17,71.8,71.8,71.55,71.7,0
20090201|2008-09-17 11:30,17,71.8,72,71.725,71.8,0
20090201|2008-09-17 12:00,17,71.8,72.5,71.75,71.975,0
20090201|2008-09-17 12:30,17,72,72.6,72,72.35,0
20090201|2008-09-17 13:00,17,72.375,72.5,72.3,72.5,0
20090201|2008-09-17 13:30,17,72.275,72.275,72.25,72.25,0
20090201|2008-09-17 14:00,17,72.4,72.4,72.4,72.4,0
20090201|2008-09-17 14:30,17,72.4,72.4,72.4,72.4,0
20090201|2008-09-17 15:00,17,72.7,73.05,72.7,73.025,0
20090201|2008-09-17 15:30,17,72.975,72.975,72.975,72.975,0
20090201|2008-09-17 16:00,17,72.15,72.15,72.15,72.15,0
20090201|2008-09-17 17:00,18,72.55,72.85,72.55,72.85,0
20090201|2008-09-17 17:30,18,72.85,72.85,72.85,72.85,0
20090201|2008-09-17 18:00,18,72.8,72.8,72.8,72.8,0
20090201|2008-09-18 03:00,18,72.9,72.9,72.9,72.9,0
20090201|2008-09-18 07:00,18,72.9,73.05,72.9,73.05,0
20090201|2008-09-18 07:30,18,72.9,73,72.9,73,0
20090201|2008-09-18 08:00,18,73.05,73.05,72.9,72.9,0
20090201|2008-09-18 08:30,18,72.875,72.875,72.8,72.85,0
20090201|2008-09-18 09:00,18,72.95,73.1,72.7,72.7,0
20090201|2008-09-18 09:30,18,72.7,72.7,72.05,72.425,0
20090201|2008-09-18 10:00,18,72.125,72.55,72,72.25,0
20090201|2008-09-18 10:30,18,72.25,72.25,70.95,71,0
20090201|2008-09-18 11:00,18,70.8,71,70.45,70.7,0
20090201|2008-09-18 11:30,18,70.675,70.8,70,70.15,0
20090201|2008-09-18 12:00,18,70.2,70.55,69.95,70.3,0
20090201|2008-09-18 12:30,18,70.225,70.55,70,70.45,0
20090201|2008-09-18 13:00,18,70.5,70.575,70.075,70.4,0
20090201|2008-09-18 13:30,18,70.375,70.4,70.375,70.4,0
20090201|2008-09-18 14:00,18,70.4,70.575,70.4,70.4,0
20090201|2008-09-18 14:30,18,70.65,70.65,70.65,70.65,0
20090201|2008-09-18 15:00,18,70.875,70.875,70.8,70.8,0
20090201|2008-09-18 15:30,18,70.75,70.775,70.575,70.575,0
20090201|2008-09-18 16:00,18,70.125,70.125,70.125,70.125,0
20090201|2008-09-18 17:00,19,70.4,70.4,70.4,70.4,0
20090201|2008-09-19 05:30,19,70.7,70.8,70.7,70.8,0
20090201|2008-09-19 06:00,19,70.8,70.8,70.8,70.8,0
20090201|2008-09-19 06:30,19,70.8,70.8,70.8,70.8,0
20090201|2008-09-19 07:30,19,70.8,70.85,70.8,70.85,0
20090201|2008-09-19 08:00,19,71,71.15,70.9,71.025,0
20090201|2008-09-19 08:30,19,71.025,71.525,71.025,71.375,0
20090201|2008-09-19 09:00,19,71.2,71.65,71.2,71.4,0
20090201|2008-09-19 09:30,19,71.3,71.35,71,71.35,0
20090201|2008-09-19 10:00,19,71.3,71.3,70.95,70.975,0
20090201|2008-09-19 10:30,19,71.05,71.3,70.95,71.25,0
20090201|2008-09-19 11:00,19,71.325,71.775,71.325,71.775,0
20090201|2008-09-19 11:30,19,71.675,71.675,71.45,71.675,0
20090201|2008-09-19 12:00,19,71.65,71.65,71.45,71.525,0
20090201|2008-09-19 12:30,19,71.6,71.6,71.125,71.125,0
20090201|2008-09-19 13:00,19,71.1,71.5,70.95,71.3,0
20090201|2008-09-19 16:00,19,71.125,71.125,71.125,71.125,0
20090201|2008-09-22 09:00,22,71.6,72.225,71.6,72.225,0
20090201|2008-09-22 09:30,22,72.025,72.15,72,72.05,0
20090201|2008-09-22 10:00,22,72.025,72.275,72.025,72.275,0
20090201|2008-09-22 10:30,22,72.25,72.875,72.225,72.725,0
20090201|2008-09-22 11:00,22,72.8,72.8,72.225,72.3,0
20090201|2008-09-22 11:30,22,72.4,72.6,72.3,72.3,0
20090201|2008-09-22 12:00,22,72.225,72.475,72.175,72.475,0
20090201|2008-09-22 12:30,22,72.5,72.925,72.45,72.9,1
20090201|2008-09-22 13:00,22,72.85,72.95,72.775,72.775,0
20090201|2008-09-22 13:30,22,72.65,72.65,72.65,72.65,0
20090201|2008-09-22 14:00,22,72.725,72.725,72.725,72.725,0
20090201|2008-09-22 14:30,22,72.6,72.6,72.4,72.4,0
20090201|2008-09-22 15:00,22,72.35,72.35,72.3,72.35,0
20090201|2008-09-22 15:30,22,72.35,72.35,72.35,72.35,0
20090201|2008-09-22 16:00,22,72.6,72.6,72.6,72.6,0
20090201|2008-09-22 17:30,23,72.25,72.25,72.2,72.2,0
20090201|2008-09-22 18:00,23,72.3,72.3,72.225,72.225,0
20090201|2008-09-22 22:30,23,72.5,72.5,72.5,72.5,0
20090201|2008-09-23 05:30,23,72.075,72.075,72.075,72.075,0
20090201|2008-09-23 06:30,23,72.05,72.05,72.05,72.05,0
20090201|2008-09-23 07:00,23,72.025,72.025,72.025,72.025,0
20090201|2008-09-23 07:30,23,72.35,72.35,72.3,72.3,0
20090201|2008-09-23 08:00,23,72.25,72.3,72.225,72.25,0
20090201|2008-09-23 08:30,23,72.3,72.3,72.25,72.25,0
20090201|2008-09-23 09:00,23,72.2,72.3,71.9,72.15,0
20090201|2008-09-23 09:30,23,72.175,72.35,71.975,72.35,0
20090201|2008-09-23 10:00,23,72.4,72.4,72.1,72.1,0
20090201|2008-09-23 10:30,23,72.125,72.125,71.925,72.05,0
20090201|2008-09-23 11:00,23,71.9,72.15,71.85,72.15,0
20090201|2008-09-23 11:30,23,72.175,72.225,72.15,72.2,0
20090201|2008-09-23 12:00,23,72.2,72.4,72.025,72.3,0
20090201|2008-09-23 12:30,23,72.4,72.65,72.05,72.05,0
20090201|2008-09-23 13:00,23,72.025,72.075,71.8,71.95,0
20090201|2008-09-23 13:30,23,72,72.025,72,72.025,0
20090201|2008-09-23 14:00,23,72.025,72.05,72,72.05,0
20090201|2008-09-23 14:30,23,72.05,72.05,72.05,72.05,0
20090201|2008-09-23 15:00,23,71.9,71.9,71.9,71.9,0
20090201|2008-09-23 15:30,23,71.875,72.05,71.825,71.85,0
20090201|2008-09-23 16:00,23,71.875,71.875,71.875,71.875,0
20090201|2008-09-23 20:00,24,71.875,71.875,71.725,71.725,0
20090201|2008-09-23 20:30,24,71.9,71.9,71.8,71.8,0
20090201|2008-09-24 01:00,24,71.9,71.9,71.9,71.9,0
20090201|2008-09-24 04:00,24,71.825,71.825,71.825,71.825,0
20090201|2008-09-24 07:00,24,71.85,71.85,71.8,71.8,0
20090201|2008-09-24 07:30,24,71.9,71.9,71.875,71.875,0
20090201|2008-09-24 08:00,24,71.875,71.875,71.7,71.8,0
20090201|2008-09-24 08:30,24,71.75,71.8,71.75,71.8,0
20090201|2008-09-24 09:00,24,71.8,72.25,71.8,72.15,0
20090201|2008-09-24 09:30,24,72.15,72.3,72.125,72.225,0
20090201|2008-09-24 10:00,24,72.3,72.65,72.3,72.35,0
20090201|2008-09-24 10:30,24,72.375,72.475,72.2,72.2,0
20090201|2008-09-24 11:00,24,72.4,72.4,72.4,72.4,0
20090201|2008-09-24 11:30,24,72.4,72.55,72.275,72.275,0
20090201|2008-09-24 12:00,24,72.325,72.45,72.25,72.25,0
20090201|2008-09-24 12:30,24,72.35,72.45,72.175,72.35,0
20090201|2008-09-24 13:00,24,72.325,72.375,72.2,72.35,0
20090201|2008-09-24 13:30,24,72.325,72.325,72.325,72.325,0
20090201|2008-09-24 14:00,24,72.35,72.35,72.275,72.3,0
20090201|2008-09-24 16:00,24,72.275,72.275,72.275,72.275,0
20090201|2008-09-24 18:30,25,72.5,72.5,72.5,72.5,0
20090201|2008-09-24 19:00,25,72.475,72.5,72.475,72.5,0
20090201|2008-09-24 19:30,25,72.45,72.45,72.45,72.45,0
20090201|2008-09-24 21:00,25,72.5,72.5,72.5,72.5,0
20090201|2008-09-24 22:00,25,72.5,72.5,72.5,72.5,0
20090201|2008-09-25 00:00,25,72.5,72.5,72.5,72.5,0
20090201|2008-09-25 02:30,25,72.5,72.5,72.5,72.5,0
20090201|2008-09-25 03:30,25,72.5,72.5,72.5,72.5,0
20090201|2008-09-25 06:30,25,72.5,72.5,72.5,72.5,0
20090201|2008-09-25 07:00,25,72.5,72.75,72.475,72.75,0
20090201|2008-09-25 08:00,25,72.45,72.45,72.45,72.45,0
20090201|2008-09-25 08:30,25,72.4,72.4,72.3,72.3,0
20090201|2008-09-25 09:00,25,72.3,72.575,72.2,72.5,0
20090201|2008-09-25 09:30,25,72.375,72.5,72.375,72.5,0
20090201|2008-09-25 10:00,25,72.375,72.45,72.2,72.3,0
20090201|2008-09-25 10:30,25,72.375,72.425,72.35,72.425,0
20090201|2008-09-25 11:00,25,72.5,72.5,72.425,72.425,0
20090201|2008-09-25 11:30,25,72.4,72.4,72.325,72.325,0
20090201|2008-09-25 12:00,25,72.35,72.55,72.35,72.525,0
20090201|2008-09-25 12:30,25,72.475,72.6,72.3,72.35,0
20090201|2008-09-25 13:00,25,72.325,72.325,72.2,72.3,0
20090201|2008-09-25 13:30,25,72.375,72.375,72.35,72.35,0
20090201|2008-09-25 14:00,25,72.375,72.375,72.375,72.375,0
20090201|2008-09-25 14:30,25,72.475,72.475,72.475,72.475,0
20090201|2008-09-25 15:00,25,72.35,72.35,72.35,72.35,0
20090201|2008-09-25 15:30,25,72.35,72.35,72.35,72.35,0
20090201|2008-09-25 16:00,25,72.275,72.275,72.275,72.275,0
20090201|2008-09-25 18:00,26,72.375,72.375,72.375,72.375,0
20090201|2008-09-25 19:30,26,72.3,72.3,72.3,72.3,0
20090201|2008-09-25 20:00,26,72.475,72.475,72.475,72.475,0
20090201|2008-09-25 20:30,26,72.475,72.475,72.475,72.475,0
20090201|2008-09-25 21:00,26,72.475,72.7,72.475,72.7,0
20090201|2008-09-26 02:30,26,72.25,72.25,72.25,72.25,0
20090201|2008-09-26 06:30,26,72.5,72.5,72.5,72.5,0
20090201|2008-09-26 07:30,26,72.4,72.4,72.4,72.4,0
20090201|2008-09-26 08:00,26,72.3,72.3,72.125,72.125,0
20090201|2008-09-26 08:30,26,72.075,72.2,72.05,72.2,0
20090201|2008-09-26 09:00,26,72.05,72.05,71,71,0
20090201|2008-09-26 09:30,26,70.9,71.425,70.9,71.3,0
20090201|2008-09-26 10:00,26,71.325,71.45,71.25,71.3,0
20090201|2008-09-26 10:30,26,71.35,71.575,71.25,71.45,0
20090201|2008-09-26 11:00,26,71.5,71.725,71.475,71.6,0
20090201|2008-09-26 11:30,26,71.55,71.625,71.5,71.625,0
20090201|2008-09-26 12:00,26,71.7,71.775,71.625,71.725,0
20090201|2008-09-26 12:30,26,71.725,71.975,71.6,71.925,0
20090201|2008-09-26 13:00,26,71.95,72.05,71.9,71.9,0
20090201|2008-09-26 16:00,26,71.85,71.85,71.85,71.85,0
20090201|2008-09-29 09:00,29,70.875,71.25,70.85,71,0
20090201|2008-09-29 09:30,29,70.825,70.875,70.625,70.75,0
20090201|2008-09-29 10:00,29,70.725,71.225,70.725,71,0
20090201|2008-09-29 10:30,29,70.9,71.075,70.9,71.05,0
20090201|2008-09-29 11:00,29,71.1,71.225,71,71.225,0
20090201|2008-09-29 11:30,29,71.175,71.2,70.975,71.1,0
20090201|2008-09-29 12:00,29,71.15,71.45,71.125,71.375,0
20090201|2008-09-29 12:30,29,71.3,71.35,70.9,71.15,0
20090201|2008-09-29 13:00,29,71.175,71.225,71.1,71.1,0
20090201|2008-09-29 13:30,29,71.1,71.2,71.025,71.2,0
20090201|2008-09-29 14:30,29,71.05,71.05,71.05,71.05,0
20090201|2008-09-29 15:00,29,71.025,71.025,71.025,71.025,0
20090201|2008-09-29 15:30,29,71,71,71,71,0
20090201|2008-09-29 16:00,29,71.2,71.2,71.2,71.2,0
20090201|2008-09-29 18:00,30,70.975,70.975,70.975,70.975,0
20090201|2008-09-29 18:30,30,70.8,70.8,70.8,70.8,0
20090201|2008-09-29 19:00,30,71,71,71,71,0
20090201|2008-09-30 00:30,30,70.95,71.25,70.95,71.25,0
20090201|2008-09-30 04:30,30,71,71,71,71,0
20090201|2008-09-30 06:30,30,71,71,71,71,0
20090201|2008-09-30 07:00,30,71,71.2,71,71.2,0
20090201|2008-09-30 08:00,30,70.975,70.975,70.8,70.8,0
20090201|2008-09-30 08:30,30,70.8,70.85,70.8,70.825,0
20090201|2008-09-30 09:00,30,70.825,71.675,70.825,71.675,0
20090201|2008-09-30 09:30,30,71.45,71.575,71.1,71.35,0
20090201|2008-09-30 10:00,30,71.2,71.475,71.2,71.3,0
20090201|2008-09-30 10:30,30,71.275,71.4,71.1,71.225,0
20090201|2008-09-30 11:00,30,71.2,71.25,71.1,71.15,0
20090201|2008-09-30 11:30,30,71.15,71.225,71.15,71.225,0
20090201|2008-09-30 12:00,30,71.1,71.275,71.05,71.275,0
20090201|2008-09-30 12:30,30,71.2,71.2,69.7,70.6,0
20090201|2008-09-30 13:00,30,70.65,71.2,70.65,71.025,0
20090201|2008-09-30 13:30,30,71.15,71.25,70.8,71.075,0
20090201|2008-09-30 14:30,30,70.725,70.825,70.725,70.8,0
20090201|2008-09-30 15:30,30,71,71,71,71,0
20090201|2008-09-30 16:00,30,70.65,70.65,70.65,70.65,0
20090201|2008-09-30 18:30,1,71.05,71.05,71.05,71.05,0
20090201|2008-09-30 19:00,1,70.9,70.9,70.9,70.9,0
20090201|2008-10-01 00:00,1,70.9,71.125,70.9,71.125,0
20090201|2008-10-01 04:00,1,70.95,70.95,70.95,70.95,0
20090201|2008-10-01 05:30,1,70.9,70.9,70.9,70.9,0
20090201|2008-10-01 07:00,1,71,71,71,71,0
20090201|2008-10-01 07:30,1,71.05,71.05,71.05,71.05,0
20090201|2008-10-01 08:00,1,70.95,71,70.75,70.75,0
20090201|2008-10-01 08:30,1,70.75,70.85,70.7,70.85,0
20090201|2008-10-01 09:00,1,70.85,71.1,69.925,69.975,0
20090201|2008-10-01 09:30,1,70.125,70.15,69.55,69.7,0
20090201|2008-10-01 10:00,1,69.75,70.25,69.275,70,0
20090201|2008-10-01 10:30,1,70.05,70.35,69.8,70.3,0
20090201|2008-10-01 11:00,1,70.35,70.35,70.05,70.25,0
20090201|2008-10-01 11:30,1,70.25,70.3,70.2,70.3,0
20090201|2008-10-01 12:00,1,70.3,70.375,70.25,70.35,0
20090201|2008-10-01 12:30,1,70.5,70.55,70.2,70.225,0
20090201|2008-10-01 13:00,1,70.3,70.3,70.175,70.175,0
20090201|2008-10-01 13:30,1,70.2,70.3,70.2,70.3,0
20090201|2008-10-01 15:00,1,70.05,70.05,69.75,69.75,0
20090201|2008-10-01 16:00,1,70.35,70.35,70.35,70.35,0
20090201|2008-10-01 19:30,2,69.625,69.625,69.625,69.625,0
20090201|2008-10-01 20:30,2,69.65,69.65,69.65,69.65,0
20090201|2008-10-01 21:00,2,69.7,69.7,69.525,69.525,0
20090201|2008-10-02 07:00,2,69.9,69.925,69.9,69.925,0
20090201|2008-10-02 07:30,2,69.6,69.675,69.6,69.65,0
20090201|2008-10-02 08:30,2,69.6,69.625,69,69.125,0
20090201|2008-10-02 09:00,2,69.4,69.6,68.625,68.7,0
20090201|2008-10-02 09:30,2,68.75,68.875,68.2,68.325,0
20090201|2008-10-02 10:00,2,68.35,68.45,68.15,68.4,0
20090201|2008-10-02 10:30,2,68.45,68.65,68.05,68.05,0
20090201|2008-10-02 11:00,2,68.025,68.025,67.35,67.45,0
20090201|2008-10-02 11:30,2,67.5,67.6,67.45,67.5,0
20090201|2008-10-02 12:00,2,67.475,67.6,67.35,67.5,0
20090201|2008-10-02 12:30,2,67.7,68.4,67.675,68.125,0
20090201|2008-10-02 13:00,2,68.15,68.3,68.025,68.025,0
20090201|2008-10-02 13:30,2,68,68.05,68,68.05,0
20090201|2008-10-02 14:00,2,68,68,68,68,0
20090201|2008-10-02 14:30,2,68,68,67.8,67.8,0
20090201|2008-10-02 15:00,2,67.8,68.2,67.65,68.2,0
20090201|2008-10-02 15:30,2,68.4,68.4,68.15,68.15,0
20090201|2008-10-02 16:00,2,68.2,68.2,68.2,68.2,0
20090201|2008-10-02 18:00,3,67.8,68.1,67.8,68.1,0
20090201|2008-10-02 21:00,3,68,68,68,68,0
20090201|2008-10-03 05:00,3,67.75,67.775,67.75,67.775,0
20090201|2008-10-03 07:30,3,67.8,67.8,67.7,67.7,0
20090201|2008-10-03 08:00,3,67.25,67.25,67.25,67.25,0
20090201|2008-10-03 08:30,3,67.575,67.775,67.575,67.775,0
20090201|2008-10-03 09:00,3,68.3,69.15,68.2,68.9,0
20090201|2008-10-03 09:30,3,69.075,69.175,68.8,68.825,0
20090201|2008-10-03 10:00,3,68.925,69.05,68.925,68.975,0
20090201|2008-10-03 10:30,3,68.975,68.975,68.725,68.725,0
20090201|2008-10-03 11:00,3,68.725,68.925,68.6,68.65,0
20090201|2008-10-03 11:30,3,68.65,68.65,68.5,68.625,0
20090201|2008-10-03 12:00,3,68.45,68.45,68.175,68.225,0
20090201|2008-10-03 12:30,3,68.25,68.45,68.175,68.2,0
20090201|2008-10-03 13:00,3,68.125,68.25,67.875,68.25,0
20090201|2008-10-03 16:00,3,67.975,67.975,67.975,67.975,0
20090201|2008-10-06 09:00,6,67.325,67.325,65.75,66.45,0
20090201|2008-10-06 09:30,6,66.475,66.575,66,66.15,0
20090201|2008-10-06 10:00,6,66.25,66.7,66.25,66.5,0
20090201|2008-10-06 10:30,6,66.5,66.5,66.275,66.3,0
20090201|2008-10-06 11:00,6,66.3,66.3,66.275,66.275,0
20090201|2008-10-06 11:30,6,66.45,66.45,66.05,66.05,0
20090201|2008-10-06 12:00,6,66.45,66.55,66.075,66.375,0
20090201|2008-10-06 12:30,6,66.425,66.425,66.125,66.25,0
20090201|2008-10-06 13:00,6,66.35,66.45,66.3,66.4,0
20090201|2008-10-06 14:30,6,66.35,66.35,66.35,66.35,0
20090201|2008-10-06 15:00,6,66.425,66.425,66.35,66.35,0
20090201|2008-10-06 15:30,6,66.7,66.7,66.7,66.7,0
20090201|2008-10-06 16:00,6,66.2,66.2,66.2,66.2,0
20090201|2008-10-06 18:00,7,66.5,66.625,66.5,66.625,0
20090201|2008-10-06 18:30,7,66.5,66.5,66.5,66.5,0
20090201|2008-10-06 19:00,7,66.5,66.5,66.5,66.5,0
20090201|2008-10-06 19:30,7,66.45,66.45,66.45,66.45,0
20090201|2008-10-06 21:30,7,66.45,66.45,66.45,66.45,0
20090201|2008-10-06 22:00,7,66.675,66.675,66.675,66.675,0
20090201|2008-10-06 22:30,7,66.675,66.675,66.675,66.675,0
20090201|2008-10-07 03:30,7,66.525,66.525,66.45,66.45,0
20090201|2008-10-07 07:00,7,66.375,66.375,66.375,66.375,0
20090201|2008-10-07 08:00,7,66.85,66.9,66.675,66.675,0
20090201|2008-10-07 08:30,7,66.75,67.1,66.675,67.1,0
20090201|2008-10-07 09:00,7,67.1,68.125,67.05,67.65,0
20090201|2008-10-07 09:30,7,67.9,67.9,67.3,67.3,0
20090201|2008-10-07 10:00,7,67.25,67.25,66.75,66.975,0
20090201|2008-10-07 10:30,7,66.9,67.1,66.85,66.9,0
20090201|2008-10-07 11:00,7,67.025,67.35,67.025,67.125,0
20090201|2008-10-07 11:30,7,66.925,67,66.825,66.85,0
20090201|2008-10-07 12:00,7,66.9,67.2,66.9,67,0
20090201|2008-10-07 12:30,7,66.9,67.25,66.9,67.25,0
20090201|2008-10-07 13:00,7,67.25,67.425,67.075,67.125,0
20090201|2008-10-07 13:30,7,67.2,67.225,67.2,67.2,0
20090201|2008-10-07 14:30,7,67.2,67.2,67.2,67.2,0
20090201|2008-10-07 15:00,7,67.3,67.3,67.3,67.3,0
20090201|2008-10-07 15:30,7,67.25,67.25,67.2,67.2,0
20090201|2008-10-07 16:00,7,67.15,67.15,67.15,67.15,0
20090201|2008-10-07 17:00,8,66.925,66.925,66.925,66.925,0
20090201|2008-10-07 17:30,8,66.925,66.925,66.925,66.925,0
20090201|2008-10-07 18:00,8,67.25,67.25,67.25,67.25,0
20090201|2008-10-07 20:30,8,67.25,67.25,67.25,67.25,0
20090201|2008-10-07 21:30,8,67.25,67.25,67.25,67.25,0
20090201|2008-10-07 22:30,8,67.3,67.3,67.3,67.3,0
20090201|2008-10-08 03:00,8,67.1,67.1,67.1,67.1,0
20090201|2008-10-08 03:30,8,67.1,67.1,67.1,67.1,0
20090201|2008-10-08 04:30,8,67.1,67.1,67,67,0
20090201|2008-10-08 05:00,8,67.15,67.15,67.15,67.15,0
20090201|2008-10-08 06:00,8,67.1,67.2,67.1,67.2,0
20090201|2008-10-08 06:30,8,67.25,67.25,67.25,67.25,0
20090201|2008-10-08 07:00,8,67.15,67.15,67.15,67.15,0
20090201|2008-10-08 07:30,8,67.5,67.6,67.15,67.15,0
20090201|2008-10-08 08:00,8,67.225,67.225,67.175,67.175,0
20090201|2008-10-08 08:30,8,67.2,67.4,67.075,67.4,0
20090201|2008-10-08 09:00,8,67.575,67.75,67.3,67.35,0
20090201|2008-10-08 09:30,8,67.55,67.55,67.1,67.3,0
20090201|2008-10-08 10:00,8,67.25,67.35,67.2,67.2,0
20090201|2008-10-08 10:30,8,67.175,67.25,67,67.15,0
20090201|2008-10-08 11:00,8,67.025,67.025,66.4,66.7,0
20090201|2008-10-08 11:30,8,66.6,66.675,66.425,66.675,0
20090201|2008-10-08 12:00,8,66.725,67.6,66.7,67.5,0
20090201|2008-10-08 12:30,8,67.3,67.6,67.25,67.25,0
20090201|2008-10-08 13:00,8,67.125,67.15,66.725,66.725,0
20090201|2008-10-08 13:30,8,66.9,67,66.8,67,0
20090201|2008-10-08 15:00,8,66.8,66.8,66.275,66.275,0
20090201|2008-10-08 15:30,8,66.25,66.35,66.1,66.2,0
20090201|2008-10-08 16:00,8,67.05,67.05,67.05,67.05,0
20090201|2008-10-08 17:00,9,66.3,66.3,66.3,66.3,0
20090201|2008-10-08 17:30,9,66.3,66.3,66.3,66.3,0
20090201|2008-10-08 19:30,9,66.2,66.2,66.1,66.1,0
20090201|2008-10-08 20:00,9,66.2,66.3,66.2,66.3,0
20090201|2008-10-08 20:30,9,66.3,66.3,66.25,66.3,0
20090201|2008-10-08 21:00,9,66.3,66.3,66.2,66.3,0
20090201|2008-10-08 21:30,9,66.3,66.3,66.3,66.3,0
20090201|2008-10-08 22:00,9,66.3,66.35,66.3,66.35,0
20090201|2008-10-09 03:00,9,66.5,66.5,66.5,66.5,0
20090201|2008-10-09 06:00,9,66.65,66.65,66.65,66.65,0
20090201|2008-10-09 06:30,9,66.65,66.65,66.65,66.65,0
20090201|2008-10-09 07:00,9,66.65,66.65,66.65,66.65,0
20090201|2008-10-09 07:30,9,66.65,66.65,66.65,66.65,0
20090201|2008-10-09 08:00,9,66.65,66.65,66.45,66.6,0
20090201|2008-10-09 08:30,9,66.65,66.65,66.35,66.45,0
20090201|2008-10-09 09:00,9,66.55,66.65,66.35,66.575,0
20090201|2008-10-09 09:30,9,66.575,66.6,66.3,66.4,0
20090201|2008-10-09 10:00,9,66.325,66.675,66.275,66.675,0
20090201|2008-10-09 10:30,9,66.65,66.725,66.3,66.3,0
20090201|2008-10-09 11:00,9,66.3,66.375,66.1,66.35,0
20090201|2008-10-09 11:30,9,66.35,66.4,66.25,66.325,0
20090201|2008-10-09 12:00,9,66.35,66.55,66.35,66.5,0
20090201|2008-10-09 12:30,9,66.45,66.6,66.4,66.45,0
20090201|2008-10-09 13:00,9,66.45,66.5,66.35,66.4,0
20090201|2008-10-09 13:30,9,66.45,66.45,66.25,66.3,0
20090201|2008-10-09 14:00,9,66.3,66.3,66.275,66.275,0
20090201|2008-10-09 14:30,9,66,66,66,66,0
20090201|2008-10-09 15:00,9,65.925,65.925,65.775,65.825,0
20090201|2008-10-09 15:30,9,65.825,65.825,65.825,65.825,0
20090201|2008-10-09 16:00,9,66.55,66.55,66.55,66.55,0
20090201|2008-10-09 17:00,10,65.75,65.75,65.75,65.75,0
20090201|2008-10-09 17:30,10,65.6,65.75,65.6,65.75,0
20090201|2008-10-09 18:00,10,65.5,65.5,65.5,65.5,0
20090201|2008-10-09 18:30,10,65.5,65.5,65.5,65.5,0
20090201|2008-10-09 19:00,10,65.5,65.5,65.5,65.5,0
20090201|2008-10-09 19:30,10,65.6,65.6,65.6,65.6,0
20090201|2008-10-09 20:30,10,65.6,65.85,65.6,65.85,0
20090201|2008-10-10 00:00,10,65.55,65.55,65.5,65.5,0
20090201|2008-10-10 05:30,10,65.45,65.5,65.45,65.5,0
20090201|2008-10-10 06:00,10,65.5,65.5,65.5,65.5,0
20090201|2008-10-10 07:00,10,65.5,65.5,65.5,65.5,0
20090201|2008-10-10 07:30,10,65.425,65.425,65.425,65.425,0
20090201|2008-10-10 08:00,10,65.425,65.425,64.35,64.35,0
20090201|2008-10-10 08:30,10,64.05,64.875,64.05,64.875,0
20090201|2008-10-10 09:00,10,64.775,65.725,64.5,65.1,0
20090201|2008-10-10 09:30,10,64.95,65.125,64.45,64.55,0
20090201|2008-10-10 10:00,10,64.5,64.65,64.15,64.5,0
20090201|2008-10-10 10:30,10,64.575,64.75,64.525,64.7,0
20090201|2008-10-10 11:00,10,64.7,65.125,64.575,64.9,0
20090201|2008-10-10 11:30,10,65,65,64.85,65,0
20090201|2008-10-10 12:00,10,65,65.25,65,65.15,0
20090201|2008-10-10 12:30,10,65.2,65.2,64.9,65,0
20090201|2008-10-10 13:00,10,64.95,65.2,64.95,65.2,0
20090201|2008-10-10 16:00,10,64.975,64.975,64.975,64.975,0
20090201|2008-10-13 09:00,13,66.15,66.925,66.05,66.8,0
20090201|2008-10-13 09:30,13,66.725,67.8,66.725,67.2,0
20090201|2008-10-13 10:00,13,67.075,67.4,66.95,67.1,0
20090201|2008-10-13 10:30,13,67.125,67.35,67.1,67.35,0
20090201|2008-10-13 11:00,13,67.375,67.375,67.05,67.35,0
20090201|2008-10-13 11:30,13,67.25,67.25,67.05,67.25,0
20090201|2008-10-13 12:00,13,67.05,67.4,67.05,67.325,0
20090201|2008-10-13 12:30,13,67.25,67.275,66.475,66.75,0
20090201|2008-10-13 13:00,13,66.85,66.925,66.8,66.85,0
20090201|2008-10-13 13:30,13,66.9,66.9,66.725,66.85,0
20090201|2008-10-13 14:00,13,66.775,66.775,66.65,66.725,0
20090201|2008-10-13 14:30,13,66.725,66.85,66.65,66.65,0
20090201|2008-10-13 15:00,13,66.7,66.7,66.7,66.7,0
20090201|2008-10-13 16:00,13,66.525,66.525,66.525,66.525,0
20090201|2008-10-13 17:30,14,67,67.175,67,67.175,0
20090201|2008-10-13 18:30,14,67.1,67.1,67.1,67.1,0
20090201|2008-10-13 19:30,14,67.4,67.4,67.4,67.4,0
20090201|2008-10-13 20:00,14,67.4,67.4,67.4,67.4,0
20090201|2008-10-13 20:30,14,67.45,67.5,67.4,67.4,0
20090201|2008-10-13 21:30,14,67.2,67.2,67.2,67.2,0
20090201|2008-10-13 23:00,14,67.3,67.3,67.3,67.3,0
20090201|2008-10-13 23:30,14,67.3,67.3,67.3,67.3,0
20090201|2008-10-14 00:00,14,67.3,67.3,67.3,67.3,0
20090201|2008-10-14 01:30,14,67.2,67.2,67.2,67.2,0
20090201|2008-10-14 02:30,14,67.2,67.2,67.2,67.2,0
20090201|2008-10-14 03:00,14,67.15,67.15,67.15,67.15,0
20090201|2008-10-14 03:30,14,67.05,67.05,67.05,67.05,0
20090201|2008-10-14 04:00,14,67.05,67.05,67.05,67.05,0
20090201|2008-10-14 05:00,14,67.05,67.05,67.05,67.05,0
20090201|2008-10-14 06:00,14,67,67,67,67,0
20090201|2008-10-14 06:30,14,67.05,67.05,67.05,67.05,0
20090201|2008-10-14 07:00,14,67.3,67.3,67.3,67.3,0
20090201|2008-10-14 07:30,14,67.325,67.325,67.275,67.275,0
20090201|2008-10-14 08:00,14,67.325,67.5,67.325,67.325,0
20090201|2008-10-14 08:30,14,67.3,67.325,67.2,67.25,0
20090201|2008-10-14 09:00,14,67.25,67.25,66.7,66.95,0
20090201|2008-10-14 09:30,14,66.85,67.125,66.25,66.525,0
20090201|2008-10-14 10:00,14,66.525,66.75,66.3,66.35,0
20090201|2008-10-14 10:30,14,66.35,66.75,66.325,66.75,0
20090201|2008-10-14 11:00,14,66.7,67.4,66.625,66.9,0
20090201|2008-10-14 11:30,14,67,67,66.725,66.75,0
20090201|2008-10-14 12:00,14,66.725,66.875,66.65,66.8,0
20090201|2008-10-14 12:30,14,66.85,67.075,66.425,66.5,0
20090201|2008-10-14 13:00,14,66.6,66.675,66.375,66.375,0
20090201|2008-10-14 13:30,14,66.5,66.5,66.4,66.4,0
20090201|2008-10-14 14:30,14,66.425,66.425,66.425,66.425,0
20090201|2008-10-14 15:00,14,66.475,66.6,66.1,66.125,0
20090201|2008-10-14 15:30,14,66.1,66.125,66.05,66.125,0
20090201|2008-10-14 16:00,14,66.425,66.425,66.425,66.425,0
20090201|2008-10-14 17:00,15,66.35,66.35,65.9,65.9,0
20090201|2008-10-14 18:00,15,66.25,66.25,65.975,65.975,0
20090201|2008-10-15 06:30,15,66.2,66.2,66,66,0
20090201|2008-10-15 07:00,15,66.2,66.2,65.95,65.95,0
20090201|2008-10-15 07:30,15,65.95,65.95,65.95,65.95,0
20090201|2008-10-15 08:00,15,66,66.025,65.875,65.875,0
20090201|2008-10-15 08:30,15,65.875,66.175,65.875,66,0
20090201|2008-10-15 09:00,15,66,66,64.475,64.85,0
20090201|2008-10-15 09:30,15,64.775,65.2,64.775,65.125,0
20090201|2008-10-15 10:00,15,65.05,65.125,64.575,64.875,0
20090201|2008-10-15 10:30,15,64.775,64.8,64.45,64.5,0
20090201|2008-10-15 11:00,15,64.55,64.55,63.875,64.175,0
20090201|2008-10-15 11:30,15,64.275,64.525,64.25,64.525,0
20090201|2008-10-15 12:00,15,64.4,64.5,64.3,64.3,0
20090201|2008-10-15 12:30,15,64.3,64.3,64,64,0
20090201|2008-10-15 13:00,15,64.075,64.1,64,64.05,0
20090201|2008-10-15 13:30,15,64.05,64.05,64.05,64.05,0
20090201|2008-10-15 14:00,15,64.05,64.05,64.05,64.05,0
20090201|2008-10-15 14:30,15,64.05,64.05,64.05,64.05,0
20090201|2008-10-15 15:00,15,64.05,64.05,63.45,63.45,0
20090201|2008-10-15 15:30,15,63.425,63.425,63.425,63.425,0
20090201|2008-10-15 16:00,15,64,64,64,64,0
20090201|2008-10-15 17:00,16,63,63,62.675,62.675,0
20090201|2008-10-15 17:30,16,62.9,62.9,62.65,62.65,0
20090201|2008-10-15 18:00,16,62.775,62.775,62.65,62.65,0
20090201|2008-10-15 18:30,16,62.85,62.85,62.85,62.85,0
20090201|2008-10-15 19:00,16,62.9,62.9,62.575,62.575,0
20090201|2008-10-15 19:30,16,62.55,62.55,62.55,62.55,0
20090201|2008-10-15 20:00,16,62.525,62.575,62.4,62.4,0
20090201|2008-10-15 21:00,16,62.7,62.9,62.7,62.85,0
20090201|2008-10-15 22:30,16,62.9,62.9,62.9,62.9,0
20090201|2008-10-16 01:00,16,62.85,62.85,62.85,62.85,0
20090201|2008-10-16 04:00,16,62.9,62.9,62.9,62.9,0
20090201|2008-10-16 05:00,16,62.85,62.85,62.85,62.85,0
20090201|2008-10-16 05:30,16,62.85,62.85,62.85,62.85,0
20090201|2008-10-16 06:30,16,62.775,63,62.775,63,0
20090201|2008-10-16 07:30,16,63,63,63,63,0
20090201|2008-10-16 08:00,16,63,63,63,63,0
20090201|2008-10-16 08:30,16,62.85,62.925,62.55,62.775,0
20090201|2008-10-16 09:00,16,62.85,63.05,62.6,62.725,0
20090201|2008-10-16 09:30,16,62.725,62.75,62.45,62.45,0
20090201|2008-10-16 10:00,16,62.45,62.525,62.275,62.275,0
20090201|2008-10-16 10:30,16,62.2,62.5,62.15,62.425,0
20090201|2008-10-16 11:00,16,62.35,63.05,62.35,62.9,0
20090201|2008-10-16 11:30,16,62.825,62.9,62.65,62.7,0
20090201|2008-10-16 12:00,16,62.7,62.8,62.625,62.8,0
20090201|2008-10-16 12:30,16,62.725,62.775,62.35,62.5,0
20090201|2008-10-16 13:00,16,62.5,62.625,62.45,62.625,0
20090201|2008-10-16 13:30,16,62.625,62.625,62.475,62.475,0
20090201|2008-10-16 14:00,16,62.525,62.525,62.525,62.525,0
20090201|2008-10-16 14:30,16,62.55,62.7,62.55,62.7,0
20090201|2008-10-16 15:00,16,62.8,63.3,62.8,63.2,0
20090201|2008-10-16 15:30,16,63.225,63.425,63.1,63.1,0
20090201|2008-10-16 16:00,16,62.45,62.45,62.45,62.45,0
20090201|2008-10-16 17:00,17,63.475,63.475,63.1,63.2,0
20090201|2008-10-16 17:30,17,63.3,63.3,63.3,63.3,0
20090201|2008-10-16 18:30,17,63.4,63.725,63.4,63.725,0
20090201|2008-10-16 20:30,17,63.65,63.65,63.65,63.65,0
20090201|2008-10-16 21:30,17,63.5,63.5,63.5,63.5,0
20090201|2008-10-16 23:00,17,63.6,63.6,63.6,63.6,0
20090201|2008-10-17 05:00,17,63.55,63.55,63.55,63.55,0
20090201|2008-10-17 06:30,17,63.3,63.3,63.3,63.3,0
20090201|2008-10-17 07:00,17,63.225,63.225,63.125,63.125,0
20090201|2008-10-17 07:30,17,63.15,63.15,63.1,63.1,0
20090201|2008-10-17 08:00,17,63.375,63.5,63.3,63.3,0
20090201|2008-10-17 08:30,17,63.4,63.4,63.15,63.15,0
20090201|2008-10-17 09:00,17,63.15,63.275,62.85,62.95,0
20090201|2008-10-17 09:30,17,63,63.275,62.975,63.2,0
20090201|2008-10-17 10:00,17,63.2,63.5,63.175,63.5,0
20090201|2008-10-17 10:30,17,63.425,63.475,63.15,63.25,0
20090201|2008-10-17 11:00,17,63.3,63.325,63.175,63.2,0
20090201|2008-10-17 11:30,17,63.25,63.25,62.975,63.2,0
20090201|2008-10-17 12:00,17,63.175,63.5,63.175,63.45,0
20090201|2008-10-17 12:30,17,63.475,63.8,63.1,63.125,0
20090201|2008-10-17 13:00,17,63.125,63.175,63,63,0
20090201|2008-10-17 16:00,17,63.05,63.05,63.05,63.05,0
20090201|2008-10-20 09:00,20,63.175,64.075,62.975,63.475,0
20090201|2008-10-20 09:30,20,63.45,63.55,63.225,63.4,0
20090201|2008-10-20 10:00,20,63.4,63.425,63.2,63.3,0
20090201|2008-10-20 10:30,20,63.35,63.675,63.325,63.675,0
20090201|2008-10-20 11:00,20,63.55,63.55,63.225,63.375,0
20090201|2008-10-20 11:30,20,63.375,63.5,63.3,63.4,0
20090201|2008-10-20 12:00,20,63.5,63.5,63.15,63.2,0
20090201|2008-10-20 12:30,20,63.2,63.475,63.125,63.4,0
20090201|2008-10-20 13:00,20,63.425,63.5,63.4,63.4,0
20090201|2008-10-20 13:30,20,63.4,63.575,63.4,63.45,0
20090201|2008-10-20 14:00,20,63.45,63.45,63.45,63.45,0
20090201|2008-10-20 15:00,20,63.425,63.5,63.425,63.5,0
20090201|2008-10-20 15:30,20,63.35,63.5,63.35,63.5,0
20090201|2008-10-20 16:00,20,63.5,63.5,63.5,63.5,0
20090201|2008-10-20 17:00,21,63.55,63.55,63.55,63.55,0
20090201|2008-10-20 20:00,21,63.625,63.625,63.625,63.625,0
20090201|2008-10-20 22:00,21,63.4,63.4,63.4,63.4,0
20090201|2008-10-21 04:30,21,63.3,63.3,63.3,63.3,0
20090201|2008-10-21 05:00,21,63.25,63.25,63.25,63.25,0
20090201|2008-10-21 06:30,21,63.1,63.1,63.075,63.075,0
20090201|2008-10-21 07:00,21,63.15,63.15,63.15,63.15,0
20090201|2008-10-21 07:30,21,63.2,63.2,63.2,63.2,0
20090201|2008-10-21 08:00,21,63.2,63.2,63.2,63.2,0
20090201|2008-10-21 08:30,21,63.2,63.475,63.2,63.45,0
20090201|2008-10-21 09:00,21,63.45,64.575,63.45,64.425,0
20090201|2008-10-21 09:30,21,64.4,64.5,64,64.225,0
20090201|2008-10-21 10:00,21,64.2,64.525,64.125,64.525,0
20090201|2008-10-21 10:30,21,64.55,64.65,64.35,64.35,0
20090201|2008-10-21 11:00,21,64.35,64.8,64.275,64.8,0
20090201|2008-10-21 11:30,21,64.675,64.75,64.55,64.55,0
20090201|2008-10-21 12:00,21,64.65,64.7,64.525,64.525,0
20090201|2008-10-21 12:30,21,64.65,64.725,64.5,64.5,0
20090201|2008-10-21 13:00,21,64.5,64.725,64.5,64.5,0
20090201|2008-10-21 13:30,21,64.6,64.825,64.6,64.75,0
20090201|2008-10-21 14:00,21,64.75,64.75,64.6,64.6,0
20090201|2008-10-21 14:30,21,64.6,64.6,64.55,64.55,0
20090201|2008-10-21 15:00,21,64.825,65.025,64.8,65.025,0
20090201|2008-10-21 15:30,21,64.875,64.875,64.7,64.7,0
20090201|2008-10-21 16:00,21,64.525,64.525,64.525,64.525,0
20090201|2008-10-21 18:00,22,64.85,64.85,64.85,64.85,0
20090201|2008-10-22 00:30,22,64.6,64.6,64.6,64.6,0
20090201|2008-10-22 02:30,22,64.525,64.525,64.525,64.525,0
20090201|2008-10-22 04:00,22,64.525,64.525,64.525,64.525,0
20090201|2008-10-22 05:30,22,64.525,64.525,64.525,64.525,0
20090201|2008-10-22 06:00,22,64.5,64.5,64.5,64.5,0
20090201|2008-10-22 06:30,22,64.45,64.45,64.425,64.425,0
20090201|2008-10-22 07:00,22,64.5,64.5,64.4,64.4,0
20090201|2008-10-22 07:30,22,64.5,64.5,64.5,64.5,0
20090201|2008-10-22 08:00,22,64.425,64.425,64.2,64.2,0
20090201|2008-10-22 08:30,22,64.2,64.2,63.95,63.95,0
20090201|2008-10-22 09:00,22,63.95,64.2,63.775,63.975,0
20090201|2008-10-22 09:30,22,63.9,63.975,63.4,63.8,0
20090201|2008-10-22 10:00,22,63.775,64.075,63.675,64,0
20090201|2008-10-22 10:30,22,64.075,64.175,63.85,63.85,0
20090201|2008-10-22 11:00,22,63.95,64.075,63.7,64.05,0
20090201|2008-10-22 11:30,22,64.05,64.15,63.575,63.8,0
20090201|2008-10-22 12:00,22,63.9,63.95,63.675,63.8,0
20090201|2008-10-22 12:30,22,63.7,64,63.65,64,0
20090201|2008-10-22 13:00,22,63.975,64.125,63.9,63.9,0
20090201|2008-10-22 13:30,22,63.85,64,63.85,64,0
20090201|2008-10-22 14:00,22,64,64.05,63.85,64.05,0
20090201|2008-10-22 15:00,22,64,64.075,64,64.075,0
20090201|2008-10-22 15:30,22,64,64,64,64,0
20090201|2008-10-22 16:00,22,63.775,63.775,63.775,63.775,0
20090201|2008-10-22 17:00,23,64,64,64,64,0
20090201|2008-10-22 18:00,23,64.1,64.1,64.1,64.1,0
20090201|2008-10-22 19:30,23,64.1,64.1,64.1,64.1,0
20090201|2008-10-23 05:00,23,64,64,64,64,0
20090201|2008-10-23 06:30,23,64,64,64,64,0
20090201|2008-10-23 07:00,23,64,64,63.9,63.9,0
20090201|2008-10-23 07:30,23,63.9,63.9,63.75,63.9,0
20090201|2008-10-23 08:00,23,64,64.15,64,64.15,0
20090201|2008-10-23 08:30,23,64,64.225,63.8,63.8,0
20090201|2008-10-23 09:00,23,63.95,64.575,63.95,64.275,0
20090201|2008-10-23 09:30,23,64.25,64.75,64.175,64.7,0
20090201|2008-10-23 10:00,23,64.725,64.875,64.55,64.75,1
20090201|2008-10-23 10:30,23,64.75,64.9,64.75,64.775,0
20090201|2008-10-23 11:00,23,64.7,64.75,64.575,64.65,0
20090201|2008-10-23 11:30,23,64.6,65.05,64.575,64.6,0
20090201|2008-10-23 12:00,23,64.7,64.7,64.475,64.625,0
20090201|2008-10-23 12:30,23,64.55,64.55,64.05,64.05,0
20090201|2008-10-23 13:00,23,64.2,64.3,64.175,64.225,0
20090201|2008-10-23 13:30,23,64.3,64.475,64.3,64.3,0
20090201|2008-10-23 14:00,23,64.3,64.3,64.3,64.3,0
20090201|2008-10-23 14:30,23,64.3,64.3,64.3,64.3,0
20090201|2008-10-23 15:00,23,64.475,64.475,64.475,64.475,0
20090201|2008-10-23 15:30,23,64.6,64.625,64.6,64.6,0
20090201|2008-10-23 16:00,23,64.175,64.175,64.175,64.175,0
20090201|2008-10-23 17:00,24,64.825,64.875,64.825,64.875,0
20090201|2008-10-23 17:30,24,64.675,64.675,64.675,64.675,0
20090201|2008-10-23 18:00,24,64.675,64.675,64.5,64.5,0
20090201|2008-10-23 20:00,24,64.55,64.55,64.55,64.55,0
20090201|2008-10-23 21:00,24,64.475,64.475,64.3,64.3,0
20090201|2008-10-23 22:30,24,64.325,64.325,64.3,64.3,0
20090201|2008-10-23 23:00,24,64.6,64.6,64.6,64.6,0
20090201|2008-10-24 02:00,24,64.375,64.375,64.375,64.375,0
20090201|2008-10-24 03:30,24,64.3,64.3,64.3,64.3,0
20090201|2008-10-24 04:00,24,64.2,64.2,64.075,64.075,0
20090201|2008-10-24 04:30,24,64,64,63.85,63.95,0
20090201|2008-10-24 05:00,24,63.95,64,63.65,64,0
20090201|2008-10-24 05:30,24,64,64,63.65,63.65,0
20090201|2008-10-24 06:00,24,63.55,63.55,63.45,63.475,0
20090201|2008-10-24 06:30,24,63.225,63.225,62.425,62.5,0
20090201|2008-10-24 07:00,24,62.5,62.5,62.1,62.2,0
20090201|2008-10-24 07:30,24,62.625,63,62.25,62.5,0
20090201|2008-10-24 08:00,24,62.5,62.5,62.175,62.175,0
20090201|2008-10-24 08:30,24,62.5,63.225,62.3,63.225,0
20090201|2008-10-24 09:00,24,63.1,63.7,63.05,63.5,0
20090201|2008-10-24 09:30,24,63.5,63.8,63.45,63.7,0
20090201|2008-10-24 10:00,24,63.675,64,63.675,63.9,0
20090201|2008-10-24 10:30,24,63.9,64.275,63.9,64.025,0
20090201|2008-10-24 11:00,24,64.05,64.275,63.9,63.9,0
20090201|2008-10-24 11:30,24,64,64,63.65,63.9,0
20090201|2008-10-24 12:00,24,63.9,64.1,63.9,64.1,0
20090201|2008-10-24 12:30,24,64,64.3,63.8,63.9,0
20090201|2008-10-24 13:00,24,64,64,63.8,64,0
20090201|2008-10-24 13:30,24,64.05,64.05,64.05,64.05,0
20090201|2008-10-24 16:00,24,63.85,63.85,63.85,63.85,0
20090201|2008-10-27 09:00,27,64,64.075,63.65,63.75,0
20090201|2008-10-27 09:30,27,63.75,63.75,63.35,63.675,0
20090201|2008-10-27 10:00,27,63.7,64.15,63.7,64.05,0
20090201|2008-10-27 10:30,27,64,64.075,63.8,63.95,0
20090201|2008-10-27 11:00,27,63.875,64.575,63.825,64.45,0
20090201|2008-10-27 11:30,27,64.55,64.825,64.525,64.7,0
20090201|2008-10-27 12:00,27,64.8,65.275,64.75,65.15,0
20090201|2008-10-27 12:30,27,65.15,65.175,64.575,64.725,0
20090201|2008-10-27 13:00,27,64.675,64.85,64.625,64.85,0
20090201|2008-10-27 13:30,27,64.825,64.825,64.8,64.8,0
20090201|2008-10-27 14:00,27,64.775,64.8,64.775,64.8,0
20090201|2008-10-27 14:30,27,64.8,64.8,64.7,64.7,0
20090201|2008-10-27 15:00,27,64.675,64.7,64.15,64.325,0
20090201|2008-10-27 15:30,27,64.15,64.275,64.15,64.275,0
20090201|2008-10-27 16:00,27,64.65,64.65,64.65,64.65,0
20090201|2008-10-27 17:00,28,64.2,64.2,64.2,64.2,0
20090201|2008-10-27 17:30,28,64.2,64.2,64.2,64.2,0
20090201|2008-10-27 18:00,28,64.35,64.4,64.35,64.4,0
20090201|2008-10-27 22:00,28,64.1,64.1,64.1,64.1,0
20090201|2008-10-27 22:30,28,64.1,64.1,64.1,64.1,0
20090201|2008-10-28 03:00,28,64.4,64.45,64.4,64.45,0
20090201|2008-10-28 04:00,28,64.25,64.25,63.875,63.875,0
20090201|2008-10-28 04:30,28,63.925,63.925,63.925,63.925,0
20090201|2008-10-28 05:00,28,63.925,63.925,63.925,63.925,0
20090201|2008-10-28 05:30,28,64.3,64.3,64.3,64.3,0
20090201|2008-10-28 06:00,28,64.25,64.3,64.15,64.3,0
20090201|2008-10-28 06:30,28,64.3,64.4,64.275,64.4,0
20090201|2008-10-28 07:00,28,64.35,64.35,64.3,64.3,0
20090201|2008-10-28 07:30,28,64.25,64.5,64.25,64.325,0
20090201|2008-10-28 08:00,28,64.3,64.35,64.025,64.35,0
20090201|2008-10-28 08:30,28,64.275,64.65,64.2,64.65,0
20090201|2008-10-28 09:00,28,64.75,65,64.45,64.7,0
20090201|2008-10-28 09:30,28,64.675,64.875,64.475,64.625,0
20090201|2008-10-28 10:00,28,64.575,64.7,64.25,64.25,0
20090201|2008-10-28 10:30,28,64.2,64.5,64.075,64.5,0
20090201|2008-10-28 11:00,28,64.525,64.65,64.4,64.4,0
20090201|2008-10-28 11:30,28,64.475,64.55,64.4,64.425,0
20090201|2008-10-28 12:00,28,64.625,64.75,64.575,64.675,0
20090201|2008-10-28 12:30,28,64.6,64.7,64.45,64.475,0
20090201|2008-10-28 13:00,28,64.5,64.5,64.375,64.4,0
20090201|2008-10-28 13:30,28,64.3,64.35,64.25,64.35,0
20090201|2008-10-28 14:00,28,64.35,64.4,64.35,64.4,0
20090201|2008-10-28 14:30,28,64.4,64.55,64.3,64.55,0
20090201|2008-10-28 15:00,28,64.55,64.8,64.5,64.8,0
20090201|2008-10-28 15:30,28,64.525,64.65,64.5,64.65,0
20090201|2008-10-28 16:00,28,64.45,64.45,64.45,64.45,0
20090201|2008-10-28 17:00,29,64.475,64.8,64.45,64.8,0
20090201|2008-10-28 17:30,29,64.8,64.8,64.8,64.8,0
20090201|2008-10-28 18:00,29,64.7,64.7,64.575,64.6,0
20090201|2008-10-28 20:00,29,64.725,64.725,64.6,64.6,0
20090201|2008-10-28 20:30,29,64.625,64.625,64.625,64.625,0
20090201|2008-10-28 21:00,29,64.65,64.65,64.65,64.65,0
20090201|2008-10-29 05:00,29,64.725,64.725,64.725,64.725,0
20090201|2008-10-29 05:30,29,64.8,64.85,64.8,64.8,0
20090201|2008-10-29 06:30,29,64.85,64.85,64.85,64.85,0
20090201|2008-10-29 07:00,29,64.85,64.9,64.85,64.9,0
20090201|2008-10-29 07:30,29,64.9,64.95,64.75,64.9,0
20090201|2008-10-29 08:00,29,65.025,65.025,64.8,64.9,0
20090201|2008-10-29 08:30,29,64.9,64.975,64.5,64.5,0
20090201|2008-10-29 09:00,29,64.55,64.675,64.25,64.4,0
20090201|2008-10-29 09:30,29,64.45,64.625,64,64.05,0
20090201|2008-10-29 10:00,29,64.15,64.675,64,64.525,0
20090201|2008-10-29 10:30,29,64.6,64.85,64.6,64.85,0
20090201|2008-10-29 11:00,29,64.875,65.25,64.8,65.15,0
20090201|2008-10-29 11:30,29,65.1,65.35,65.1,65.15,0
20090201|2008-10-29 12:00,29,65.125,65.125,64.55,64.775,0
20090201|2008-10-29 12:30,29,64.8,64.85,64.25,64.25,0
20090201|2008-10-29 13:00,29,64.325,64.35,63.9,63.9,0
20090201|2008-10-29 13:30,29,64,64.1,64,64.1,0
20090201|2008-10-29 14:00,29,64.15,64.25,64.125,64.25,0
20090201|2008-10-29 14:30,29,64.25,64.25,64.25,64.25,0
20090201|2008-10-29 15:00,29,64.05,64.05,63.425,63.6,0
20090201|2008-10-29 15:30,29,63.5,63.6,63.4,63.5,0
20090201|2008-10-29 16:00,29,64.325,64.325,64.325,64.325,0
20090201|2008-10-29 17:00,30,63.65,63.8,63.65,63.65,0
20090201|2008-10-29 17:30,30,63.525,63.6,63.525,63.6,0
20090201|2008-10-29 18:00,30,63.5,63.5,63.5,63.5,0
20090201|2008-10-29 19:00,30,63.6,63.6,63.525,63.525,0
20090201|2008-10-29 19:30,30,63.575,63.575,63.575,63.575,0
20090201|2008-10-29 20:00,30,63.375,63.375,63.375,63.375,0
20090201|2008-10-29 20:30,30,63.45,63.725,63.4,63.725,0
20090201|2008-10-29 21:00,30,63.45,63.6,63.45,63.6,0
20090201|2008-10-29 21:30,30,63.6,63.6,63.6,63.6,0
20090201|2008-10-30 00:00,30,63.6,63.6,63.5,63.5,0
20090201|2008-10-30 05:30,30,63.675,63.675,63.6,63.6,0
20090201|2008-10-30 06:00,30,63.575,63.575,63.575,63.575,0
20090201|2008-10-30 06:30,30,63.6,63.6,63.5,63.5,0
20090201|2008-10-30 07:00,30,63.5,63.5,63.5,63.5,0
20090201|2008-10-30 07:30,30,63.55,63.6,63.5,63.6,0
20090201|2008-10-30 08:00,30,63.625,63.625,63.625,63.625,0
20090201|2008-10-30 08:30,30,63.65,63.75,63.55,63.6,0
20090201|2008-10-30 09:00,30,63.625,63.775,63.575,63.75,0
20090201|2008-10-30 09:30,30,63.775,63.8,63.6,63.775,0
20090201|2008-10-30 10:00,30,63.75,63.9,63.65,63.8,0
20090201|2008-10-30 10:30,30,63.8,63.9,63.725,63.75,0
20090201|2008-10-30 11:00,30,63.8,63.85,63.625,63.7,0
20090201|2008-10-30 11:30,30,63.75,63.75,63.575,63.575,0
20090201|2008-10-30 12:00,30,63.575,63.675,63.375,63.45,0
20090201|2008-10-30 12:30,30,63.425,63.5,63.325,63.425,0
20090201|2008-10-30 13:00,30,63.425,63.6,63.375,63.6,0
20090201|2008-10-30 13:30,30,63.5,63.5,63.45,63.475,0
20090201|2008-10-30 14:00,30,63.475,63.475,63.4,63.4,0
20090201|2008-10-30 14:30,30,63.575,63.575,63.575,63.575,0
20090201|2008-10-30 15:00,30,63.425,63.45,63.35,63.35,0
20090201|2008-10-30 15:30,30,63.35,63.475,63.35,63.4,0
20090201|2008-10-30 16:00,30,63.425,63.425,63.425,63.425,0
20090201|2008-10-30 17:00,31,63.25,63.25,63.25,63.25,0
20090201|2008-10-30 18:00,31,63.35,63.35,63.35,63.35,0
20090201|2008-10-30 18:30,31,63.35,63.4,63.35,63.4,0
20090201|2008-10-30 19:00,31,63.4,63.425,63.4,63.425,0
20090201|2008-10-30 19:30,31,63.475,63.475,63.4,63.4,0
20090201|2008-10-30 20:00,31,63.4,63.4,63.4,63.4,0
20090201|2008-10-30 20:30,31,63.4,63.4,63.4,63.4,0
20090201|2008-10-30 21:00,31,63.5,63.725,63.5,63.7,0
20090201|2008-10-30 21:30,31,63.775,63.775,63.525,63.6,0
20090201|2008-10-31 05:30,31,63.6,63.6,63.6,63.6,0
20090201|2008-10-31 06:00,31,63.6,63.6,63.6,63.6,0
20090201|2008-10-31 06:30,31,63.6,63.6,63.6,63.6,0
20090201|2008-10-31 07:00,31,63.7,63.7,63.7,63.7,0
20090201|2008-10-31 07:30,31,63.65,63.65,63.65,63.65,0
20090201|2008-10-31 08:00,31,63.625,63.625,63.5,63.625,0
20090201|2008-10-31 08:30,31,63.625,63.625,63.625,63.625,0
20090201|2008-10-31 09:00,31,63.625,63.925,63.6,63.85,0
20090201|2008-10-31 09:30,31,63.775,63.775,63.125,63.15,0
20090201|2008-10-31 10:00,31,63.275,63.3,63.125,63.2,0
20090201|2008-10-31 10:30,31,63.2,63.225,63.125,63.125,0
20090201|2008-10-31 11:00,31,63.1,63.2,63.05,63.15,0
20090201|2008-10-31 11:30,31,63.15,63.15,63,63,0
20090201|2008-10-31 12:00,31,62.975,63,62.85,62.85,0
20090201|2008-10-31 12:30,31,62.85,63.075,62.775,63.075,0
20090201|2008-10-31 13:00,31,62.925,63.1,62.75,62.9,0
20090201|2008-10-31 13:30,31,62.775,62.95,62.775,62.95,0
20090201|2008-10-31 16:00,31,62.975,62.975,62.975,62.975,0
20090201|2008-11-03 09:00,3,62.975,63.05,62.3,62.35,328
20090201|2008-11-03 09:30,3,62.4,62.65,62.3,62.5,239
20090201|2008-11-03 10:00,3,62.45,62.45,62.05,62.15,305
20090201|2008-11-03 10:30,3,62.125,62.3,62.05,62.3,265
20090201|2008-11-03 11:00,3,62.3,62.325,61.9,61.975,158
20090201|2008-11-03 11:30,3,61.975,62.275,61.975,62.1,137
20090201|2008-11-03 12:00,3,62.05,62.1,61.75,61.95,236
20090201|2008-11-03 12:30,3,62.025,62.275,61.975,62.025,402
20090201|2008-11-03 13:00,3,62,62.15,62,62.025,118
20090201|2008-11-03 13:30,3,62.025,62.05,61.9,62,24
20090201|2008-11-03 14:00,3,62,62,61.9,61.9,8
20090201|2008-11-03 14:30,3,61.9,61.925,61.9,61.925,4
20090201|2008-11-03 15:00,3,62.025,62.05,61.8,61.8,41
20090201|2008-11-03 15:30,3,61.85,61.9,61.8,61.9,22
20090201|2008-11-03 17:00,4,62.15,62.15,62.05,62.1,7
20090201|2008-11-03 18:00,4,61.825,61.825,61.825,61.825,1
20090201|2008-11-03 18:30,4,62.05,62.075,62.05,62.075,3
20090201|2008-11-03 21:00,4,61.825,61.825,61.825,61.825,2
20090201|2008-11-03 22:00,4,61.85,61.85,61.825,61.825,2
20090201|2008-11-03 22:30,4,62.1,62.1,62.1,62.1,2
20090201|2008-11-04 03:00,4,61.9,61.9,61.9,61.9,1
20090201|2008-11-04 04:00,4,62.025,62.025,62.025,62.025,1
20090201|2008-11-04 06:00,4,62,62,61.95,61.95,4
20090201|2008-11-04 06:30,4,62,62.025,62,62.025,7
20090201|2008-11-04 07:00,4,62.025,62.025,61.95,61.95,3
20090201|2008-11-04 07:30,4,62.1,62.25,62.1,62.25,10
20090201|2008-11-04 08:00,4,62.15,62.55,62.15,62.35,26
20090201|2008-11-04 08:30,4,62.35,62.55,62.3,62.4,37
20090201|2008-11-04 09:00,4,62.15,62.6,61.8,61.9,471
20090201|2008-11-04 09:30,4,61.95,62.15,61.8,61.9,324
20090201|2008-11-04 10:00,4,61.95,62.3,61.775,61.775,264
20090201|2008-11-04 10:30,4,61.8,61.8,61.525,61.675,629
20090201|2008-11-04 11:00,4,61.725,62.05,61.6,61.9,237
20090201|2008-11-04 11:30,4,61.9,62,61.8,61.95,155
20090201|2008-11-04 12:00,4,61.975,62.125,61.825,61.9,171
20090201|2008-11-04 12:30,4,61.9,62.125,61.7,61.775,361
20090201|2008-11-04 13:00,4,61.875,61.875,61.725,61.75,191
20090201|2008-11-04 13:30,4,61.725,61.775,61.725,61.775,3
20090201|2008-11-04 14:00,4,61.8,61.85,61.8,61.8,5
20090201|2008-11-04 14:30,4,61.75,61.75,61.65,61.675,15
20090201|2008-11-04 15:00,4,61.65,61.65,61,61.1,223
20090201|2008-11-04 15:30,4,61.1,61.5,61.1,61.325,155
20090201|2008-11-04 17:00,5,61.2,61.2,61,61.05,28
20090201|2008-11-04 17:30,5,61.2,61.25,61.2,61.2,20
20090201|2008-11-04 18:00,5,61.25,61.25,61.2,61.2,7
20090201|2008-11-04 19:30,5,61.3,61.3,61.3,61.3,1
20090201|2008-11-04 20:30,5,61.3,61.4,61.3,61.4,33
20090201|2008-11-04 21:30,5,61.35,61.35,61.35,61.35,5
20090201|2008-11-04 22:30,5,61.4,61.4,61.4,61.4,1
20090201|2008-11-05 00:30,5,61.4,61.4,61.4,61.4,2
20090201|2008-11-05 03:00,5,61.2,61.2,61.2,61.2,2
20090201|2008-11-05 05:30,5,61.3,61.3,61.3,61.3,5
20090201|2008-11-05 07:00,5,61.35,61.35,61.2,61.2,4
20090201|2008-11-05 07:30,5,61.325,61.325,61.325,61.325,5
20090201|2008-11-05 08:00,5,61.35,61.35,61.35,61.35,12
20090201|2008-11-05 08:30,5,61.2,61.35,61.2,61.2,71
20090201|2008-11-05 09:00,5,61.225,61.525,61.15,61.2,538
20090201|2008-11-05 09:30,5,61.175,61.425,61.15,61.35,217
20090201|2008-11-05 10:00,5,61.425,61.65,61.2,61.55,330
20090201|2008-11-05 10:30,5,61.575,61.75,61.425,61.6,248
20090201|2008-11-05 11:00,5,61.55,61.65,61.4,61.65,112
20090201|2008-11-05 11:30,5,61.675,61.675,61.15,61.2,136
20090201|2008-11-05 12:00,5,61.225,61.35,61.15,61.2,72
20090201|2008-11-05 12:30,5,61.275,61.35,61.15,61.35,304
20090201|2008-11-05 13:00,5,61.3,61.325,61.2,61.2,33
20090201|2008-11-05 13:30,5,61.2,61.2,61.15,61.2,29
20090201|2008-11-05 14:00,5,61.15,61.15,61.15,61.15,9
20090201|2008-11-05 15:00,5,61.25,61.25,61.1,61.1,43
20090201|2008-11-05 15:30,5,61.15,61.225,61.1,61.1,36
20090201|2008-11-05 16:00,5,61.1,61.1,61.1,61.1,1
20090201|2008-11-05 17:00,6,61,61,60.975,60.975,3
20090201|2008-11-05 17:30,6,61.25,61.25,61.25,61.25,4
20090201|2008-11-05 18:00,6,61.3,61.3,61.2,61.2,5
20090201|2008-11-05 19:30,6,61.35,61.35,61.35,61.35,5
20090201|2008-11-05 20:30,6,61.2,61.2,61.2,61.2,1
20090201|2008-11-05 21:00,6,61.2,61.2,61.2,61.2,2
20090201|2008-11-05 21:30,6,61.2,61.2,61.2,61.2,5
20090201|2008-11-06 03:30,6,61.25,61.25,61.25,61.25,1
20090201|2008-11-06 05:30,6,61.1,61.1,61.1,61.1,4
20090201|2008-11-06 06:00,6,61.175,61.175,61.05,61.05,15
20090201|2008-11-06 07:00,6,61.175,61.175,61.1,61.1,17
20090201|2008-11-06 07:30,6,61.125,61.25,61.1,61.25,37
20090201|2008-11-06 08:00,6,61.25,61.25,61.1,61.1,50
20090201|2008-11-06 08:30,6,61.1,61.15,61.025,61.025,61
20090201|2008-11-06 09:00,6,61.025,61.4,61,61.2,410
20090201|2008-11-06 09:30,6,61.2,61.2,60.725,60.825,469
20090201|2008-11-06 10:00,6,60.75,60.875,60.525,60.775,302
20090201|2008-11-06 10:30,6,60.7,60.925,60.575,60.7,205
20090201|2008-11-06 11:00,6,60.675,60.85,60.575,60.65,152
20090201|2008-11-06 11:30,6,60.675,60.85,60.675,60.85,140
20090201|2008-11-06 12:00,6,60.875,60.95,60.65,60.675,207
20090201|2008-11-06 12:30,6,60.65,60.8,60.6,60.8,345
20090201|2008-11-06 13:00,6,60.725,60.75,60.575,60.75,168
20090201|2008-11-06 13:30,6,60.6,60.6,60.55,60.55,5
20090201|2008-11-06 14:00,6,60.575,60.575,60.5,60.55,31
20090201|2008-11-06 14:30,6,60.575,60.575,60.525,60.575,26
20090201|2008-11-06 15:00,6,60.725,61.5,60.725,61.225,38
20090201|2008-11-06 15:30,6,61.225,61.4,61,61.4,70
20090201|2008-11-06 17:30,7,61.35,61.4,61.275,61.275,11
20090201|2008-11-06 18:00,7,61.475,61.5,61.4,61.475,14
20090201|2008-11-06 18:30,7,61.4,61.475,61.4,61.475,4
20090201|2008-11-06 19:00,7,61.45,61.45,61.45,61.45,1
20090201|2008-11-06 19:30,7,61.45,61.45,61.45,61.45,10
20090201|2008-11-06 20:00,7,61.4,61.475,61.275,61.475,27
20090201|2008-11-06 20:30,7,61.275,61.475,61.25,61.475,3
20090201|2008-11-06 21:00,7,61.275,61.275,61.1,61.1,79
20090201|2008-11-06 21:30,7,61.1,61.15,61.1,61.15,2
20090201|2008-11-07 05:30,7,61.45,61.5,61.45,61.5,10
20090201|2008-11-07 06:00,7,61.4,61.4,61.4,61.4,13
20090201|2008-11-07 06:30,7,61.475,61.475,61.475,61.475,1
20090201|2008-11-07 07:00,7,61.425,61.425,61.425,61.425,5
20090201|2008-11-07 07:30,7,61.45,61.45,61.25,61.4,40
20090201|2008-11-07 08:00,7,61.375,61.475,61.35,61.45,32
20090201|2008-11-07 08:30,7,61.45,61.45,61.275,61.325,44
20090201|2008-11-07 09:00,7,61.4,61.875,61.2,61.775,480
20090201|2008-11-07 09:30,7,61.825,62,61.675,61.75,200
20090201|2008-11-07 10:00,7,61.725,62,61.725,61.925,229
20090201|2008-11-07 10:30,7,61.925,62.2,61.7,62.1,240
20090201|2008-11-07 11:00,7,62.125,62.4,62.1,62.4,137
20090201|2008-11-07 11:30,7,62.4,62.4,62.1,62.2,133
20090201|2008-11-07 12:00,7,62.2,62.3,62.1,62.275,140
20090201|2008-11-07 12:30,7,62.275,62.7,62.25,62.425,329
20090201|2008-11-07 13:00,7,62.45,62.5,62.2,62.3,376
20090201|2008-11-07 13:30,7,62.3,62.3,62.2,62.25,94
20090201|2008-11-10 09:00,10,62.475,62.75,61.975,62.7,537
20090201|2008-11-10 09:30,10,62.7,62.825,62.175,62.2,375
20090201|2008-11-10 10:00,10,62.25,62.275,62.025,62.1,307
20090201|2008-11-10 10:30,10,62.1,62.175,62.025,62.075,120
20090201|2008-11-10 11:00,10,62.075,62.325,61.8,61.875,452
20090201|2008-11-10 11:30,10,61.875,62.15,61.875,62.1,109
20090201|2008-11-10 12:00,10,62.075,62.35,62.075,62.25,65
20090201|2008-11-10 12:30,10,62.25,62.85,62.25,62.675,203
20090201|2008-11-10 13:00,10,62.7,62.9,62.575,62.9,246
20090201|2008-11-10 13:30,10,62.9,62.9,62.775,62.775,49
20090201|2008-11-10 14:00,10,62.775,62.9,62.75,62.85,26
20090201|2008-11-10 14:30,10,62.8,62.8,62.75,62.75,22
20090201|2008-11-10 15:00,10,62.725,63,62.7,62.75,239
20090201|2008-11-10 15:30,10,62.8,62.8,62.7,62.7,21
20090201|2008-11-10 17:00,11,62.85,62.85,62.85,62.85,3
20090201|2008-11-10 17:30,11,62.625,62.625,62.625,62.625,1
20090201|2008-11-10 18:00,11,62.625,62.625,62.625,62.625,4
20090201|2008-11-10 18:30,11,62.725,62.75,62.725,62.75,13
20090201|2008-11-10 19:00,11,62.75,62.75,62.65,62.65,4
20090201|2008-11-10 19:30,11,62.75,62.75,62.75,62.75,2
20090201|2008-11-10 21:00,11,62.75,62.75,62.75,62.75,3
20090201|2008-11-10 21:30,11,62.775,62.85,62.775,62.85,3
20090201|2008-11-11 02:30,11,62.675,62.675,62.675,62.675,5
20090201|2008-11-11 04:30,11,62.7,62.7,62.7,62.7,3
20090201|2008-11-11 05:00,11,62.7,62.7,62.7,62.7,3
20090201|2008-11-11 06:00,11,62.725,62.75,62.725,62.75,20
20090201|2008-11-11 06:30,11,62.75,62.75,62.75,62.75,4
20090201|2008-11-11 07:00,11,62.8,62.825,62.75,62.75,26
20090201|2008-11-11 07:30,11,62.75,62.75,62.625,62.625,57
20090201|2008-11-11 08:00,11,62.6,62.6,62.25,62.45,45
20090201|2008-11-11 08:30,11,62.4,62.5,62.2,62.225,110
20090201|2008-11-11 09:00,11,62.325,62.4,61.925,62.15,626
20090201|2008-11-11 09:30,11,62.15,62.5,62.075,62.35,261
20090201|2008-11-11 10:00,11,62.35,62.375,62.175,62.25,188
20090201|2008-11-11 10:30,11,62.25,62.325,62.225,62.3,67
20090201|2008-11-11 11:00,11,62.25,62.55,62.25,62.4,147
20090201|2008-11-11 11:30,11,62.35,62.375,62.2,62.3,38
20090201|2008-11-11 12:00,11,62.3,62.475,62.2,62.475,97
20090201|2008-11-11 12:30,11,62.45,62.65,62.375,62.55,157
20090201|2008-11-11 13:00,11,62.5,62.55,62.425,62.55,112
20090201|2008-11-11 13:30,11,62.55,62.575,62.5,62.575,10
20090201|2008-11-11 14:00,11,62.55,62.55,62.55,62.55,2
20090201|2008-11-11 15:00,11,62.6,62.875,62.6,62.8,100
20090201|2008-11-11 15:30,11,62.875,63.075,62.875,63.075,73
20090201|2008-11-11 17:00,12,63.05,63.1,63,63,5
20090201|2008-11-11 18:00,12,63,63.2,63,63.2,23
20090201|2008-11-11 18:30,12,63.3,63.3,63.225,63.25,8
20090201|2008-11-11 19:00,12,63.25,63.35,63.25,63.35,10
20090201|2008-11-11 19:30,12,63.35,63.35,63.3,63.3,3
20090201|2008-11-11 20:30,12,63.275,63.275,63.25,63.25,3
20090201|2008-11-11 21:00,12,63.25,63.25,63.25,63.25,1
20090201|2008-11-12 02:30,12,63.25,63.25,63.25,63.25,1
20090201|2008-11-12 03:00,12,63.275,63.35,63.275,63.35,10
20090201|2008-11-12 03:30,12,63.3,63.3,63.3,63.3,1
20090201|2008-11-12 05:00,12,63.2,63.2,63.2,63.2,8
20090201|2008-11-12 05:30,12,63.15,63.225,63.15,63.225,5
20090201|2008-11-12 06:00,12,63.275,63.275,63.275,63.275,3
20090201|2008-11-12 06:30,12,63.275,63.275,63.275,63.275,12
20090201|2008-11-12 07:00,12,63.3,63.3,63.25,63.25,2
20090201|2008-11-12 07:30,12,63.3,63.3,63.25,63.25,8
20090201|2008-11-12 08:00,12,63.3,63.825,63.3,63.7,111
20090201|2008-11-12 08:30,12,63.7,63.8,63.175,63.35,106
20090201|2008-11-12 09:00,12,63.275,63.75,63.25,63.7,814
20090201|2008-11-12 09:30,12,63.575,63.575,62.65,63.175,656
20090201|2008-11-12 10:00,12,63.2,63.2,62.975,63.175,186
20090201|2008-11-12 10:30,12,63.2,63.4,63.05,63.4,196
20090201|2008-11-12 11:00,12,63.4,63.4,62.525,62.7,295
20090201|2008-11-12 11:30,12,62.775,63.05,62.5,62.625,302
20090201|2008-11-12 12:00,12,62.6,62.775,62.575,62.775,156
20090201|2008-11-12 12:30,12,62.8,63,62.6,62.675,296
20090201|2008-11-12 13:00,12,62.65,62.8,62.65,62.725,231
20090201|2008-11-12 13:30,12,62.8,62.8,62.75,62.75,3
20090201|2008-11-12 14:00,12,62.75,62.75,62.7,62.7,11
20090201|2008-11-12 15:00,12,62.65,62.8,62.65,62.8,12
20090201|2008-11-12 15:30,12,62.775,62.9,62.775,62.9,19
20090201|2008-11-12 17:00,13,62.65,62.65,62.65,62.65,2
20090201|2008-11-12 17:30,13,62.65,62.65,62.65,62.65,1
20090201|2008-11-12 18:00,13,62.725,62.725,62.725,62.725,1
20090201|2008-11-12 18:30,13,62.725,62.725,62.7,62.7,2
20090201|2008-11-12 21:30,13,62.7,62.8,62.7,62.75,7
20090201|2008-11-12 22:30,13,62.775,62.775,62.775,62.775,3
20090201|2008-11-12 23:00,13,62.775,62.775,62.775,62.775,1
20090201|2008-11-13 03:30,13,62.75,62.75,62.75,62.75,1
20090201|2008-11-13 04:30,13,62.75,62.8,62.75,62.8,6
20090201|2008-11-13 05:00,13,62.8,62.825,62.8,62.825,10
20090201|2008-11-13 05:30,13,62.85,62.925,62.85,62.925,11
20090201|2008-11-13 06:00,13,62.7,62.7,62.575,62.625,47
20090201|2008-11-13 06:30,13,62.6,62.675,62.6,62.65,9
20090201|2008-11-13 07:00,13,62.5,62.675,62.4,62.4,40
20090201|2008-11-13 07:30,13,62.525,62.675,62.475,62.5,41
20090201|2008-11-13 08:00,13,62.65,62.85,62.65,62.85,9
20090201|2008-11-13 08:30,13,62.825,62.9,62.7,62.9,31
20090201|2008-11-13 09:00,13,62.875,63.3,62.6,63.175,395
20090201|2008-11-13 09:30,13,63.125,63.325,63.025,63.05,199
20090201|2008-11-13 10:00,13,63.025,63.3,62.925,63.2,194
20090201|2008-11-13 10:30,13,63.225,63.475,63.125,63.475,417
20090201|2008-11-13 11:00,13,63.4,63.65,63.275,63.3,245
20090201|2008-11-13 11:30,13,63.3,63.3,62.725,63,312
20090201|2008-11-13 12:00,13,62.8,63.35,62.8,63.225,191
20090201|2008-11-13 12:30,13,63.225,63.35,63.05,63.3,211
20090201|2008-11-13 13:00,13,63.25,63.475,63.2,63.35,337
20090201|2008-11-13 13:30,13,63.425,63.425,63.35,63.425,49
20090201|2008-11-13 14:00,13,63.325,63.325,63.275,63.275,15
20090201|2008-11-13 14:30,13,63.3,63.5,63.275,63.5,106
20090201|2008-11-13 15:00,13,63.3,63.4,63.275,63.275,13
20090201|2008-11-13 15:30,13,63.225,63.3,63.125,63.25,32
20090201|2008-11-13 17:00,14,63.25,63.25,63.175,63.25,9
20090201|2008-11-13 17:30,14,63.225,63.225,63.225,63.225,1
20090201|2008-11-13 18:30,14,63.275,63.275,63.275,63.275,8
20090201|2008-11-13 19:30,14,63.25,63.25,63.25,63.25,4
20090201|2008-11-13 20:30,14,63.225,63.3,63.225,63.225,6
20090201|2008-11-14 01:00,14,63.225,63.225,63.225,63.225,4
20090201|2008-11-14 02:30,14,63.325,63.325,63.325,63.325,4
20090201|2008-11-14 04:30,14,63.225,63.225,63.225,63.225,10
20090201|2008-11-14 05:00,14,63.175,63.2,63.175,63.2,8
20090201|2008-11-14 05:30,14,63.225,63.225,63.225,63.225,1
20090201|2008-11-14 06:30,14,63.175,63.175,63.15,63.175,3
20090201|2008-11-14 07:00,14,63.3,63.3,63.15,63.15,24
20090201|2008-11-14 07:30,14,63.175,63.175,63.075,63.075,22
20090201|2008-11-14 08:00,14,63.125,63.2,63.1,63.1,11
20090201|2008-11-14 08:30,14,63.125,63.2,63,63.075,91
20090201|2008-11-14 09:00,14,63.075,63.1,62.625,62.7,486
20090201|2008-11-14 09:30,14,62.75,62.75,62.55,62.725,290
20090201|2008-11-14 10:00,14,62.675,62.775,62.575,62.725,177
20090201|2008-11-14 10:30,14,62.725,62.725,62.475,62.65,309
20090201|2008-11-14 11:00,14,62.675,62.775,62.6,62.75,137
20090201|2008-11-14 11:30,14,62.75,62.75,62.6,62.6,139
20090201|2008-11-14 12:00,14,62.625,62.65,62.5,62.575,203
20090201|2008-11-14 12:30,14,62.6,62.725,62.4,62.6,425
20090201|2008-11-14 13:00,14,62.55,62.75,62.55,62.75,215
20090201|2008-11-14 13:30,14,62.8,62.875,62.675,62.75,13
20090201|2008-11-17 09:00,17,62.5,62.75,62.15,62.175,729
20090201|2008-11-17 09:30,17,62.25,62.275,62.075,62.25,217
20090201|2008-11-17 10:00,17,62.25,62.275,62,62.15,148
20090201|2008-11-17 10:30,17,62.2,62.2,62.025,62.025,116
20090201|2008-11-17 11:00,17,62.05,62.2,61.825,61.875,167
20090201|2008-11-17 11:30,17,61.875,62.025,61.8,62,303
20090201|2008-11-17 12:00,17,61.975,62.05,61.85,62.05,111
20090201|2008-11-17 12:30,17,62.075,62.15,61.9,62.025,233
20090201|2008-11-17 13:00,17,62.05,62.225,62.05,62.225,111
20090201|2008-11-17 13:30,17,62.225,62.3,62.2,62.225,19
20090201|2008-11-17 14:00,17,62.15,62.15,62.15,62.15,11
20090201|2008-11-17 14:30,17,62.1,62.15,62.1,62.15,2
20090201|2008-11-17 15:00,17,62.25,62.25,62,62,27
20090201|2008-11-17 15:30,17,62,62.075,62,62.05,27
20090201|2008-11-17 17:00,18,62.05,62.075,62,62,16
20090201|2008-11-17 21:30,18,61.95,62,61.95,62,3
20090201|2008-11-17 22:00,18,62,62,62,62,3
20090201|2008-11-17 22:30,18,62,62,62,62,1
20090201|2008-11-18 00:00,18,62.025,62.025,62.025,62.025,2
20090201|2008-11-18 01:30,18,62,62,62,62,1
20090201|2008-11-18 02:30,18,61.95,61.95,61.95,61.95,1
20090201|2008-11-18 05:00,18,61.95,61.95,61.95,61.95,2
20090201|2008-11-18 05:30,18,61.85,61.85,61.85,61.85,5
20090201|2008-11-18 06:00,18,61.8,61.8,61.775,61.775,2
20090201|2008-11-18 06:30,18,61.825,62,61.825,62,25
20090201|2008-11-18 07:00,18,61.975,62.025,61.975,62.025,7
20090201|2008-11-18 07:30,18,61.825,61.975,61.8,61.9,19
20090201|2008-11-18 08:00,18,62,62,61.85,61.975,45
20090201|2008-11-18 08:30,18,61.95,62.075,61.9,62.075,47
20090201|2008-11-18 09:00,18,62.1,62.3,62,62.175,447
20090201|2008-11-18 09:30,18,62.2,62.225,61.875,62,285
20090201|2008-11-18 10:00,18,62,62.175,61.925,62,154
20090201|2008-11-18 10:30,18,62.025,62.425,61.975,62.2,366
20090201|2008-11-18 11:00,18,62.25,62.375,62.15,62.275,103
20090201|2008-11-18 11:30,18,62.275,62.375,62.125,62.225,91
20090201|2008-11-18 12:00,18,62.225,62.35,62.075,62.175,137
20090201|2008-11-18 12:30,18,62.15,62.175,61.85,62.175,320
20090201|2008-11-18 13:00,18,62.2,62.2,61.975,62,178
20090201|2008-11-18 13:30,18,62,62.1,62,62.1,19
20090201|2008-11-18 14:00,18,62,62.15,62,62.15,11
20090201|2008-11-18 14:30,18,62.1,62.1,62.05,62.1,11
20090201|2008-11-18 15:00,18,62.1,62.5,62.1,62.5,105
20090201|2008-11-18 15:30,18,62.525,62.55,62.25,62.25,7
20090201|2008-11-18 17:30,19,62.4,62.4,62.4,62.4,8
20090201|2008-11-18 18:00,19,62.4,62.4,62.4,62.4,3
20090201|2008-11-18 19:00,19,62.475,62.475,62.45,62.45,2
20090201|2008-11-18 19:30,19,62.45,62.45,62.45,62.45,1
20090201|2008-11-18 20:00,19,62.55,62.55,62.4,62.55,15
20090201|2008-11-18 20:30,19,62.575,62.6,62.575,62.575,5
20090201|2008-11-18 21:30,19,62.575,62.575,62.575,62.575,2
20090201|2008-11-19 01:30,19,62.525,62.525,62.525,62.525,1
20090201|2008-11-19 03:30,19,62.525,62.575,62.525,62.575,2
20090201|2008-11-19 05:00,19,62.575,62.6,62.575,62.6,8
20090201|2008-11-19 05:30,19,62.6,62.6,62.6,62.6,9
20090201|2008-11-19 06:00,19,62.6,62.6,62.6,62.6,3
20090201|2008-11-19 06:30,19,62.6,62.675,62.6,62.675,5
20090201|2008-11-19 07:00,19,62.75,62.8,62.65,62.65,6
20090201|2008-11-19 07:30,19,62.625,62.625,62.5,62.5,27
20090201|2008-11-19 08:00,19,62.45,62.6,62.425,62.5,26
20090201|2008-11-19 08:30,19,62.6,62.625,62.4,62.45,68
20090201|2008-11-19 09:00,19,62.35,62.75,62.35,62.7,565
20090201|2008-11-19 09:30,19,62.7,63.05,62.7,62.85,574
20090201|2008-11-19 10:00,19,62.825,62.975,62.6,62.625,293
20090201|2008-11-19 10:30,19,62.625,62.75,62.45,62.55,362
20090201|2008-11-19 11:00,19,62.5,62.7,62.375,62.625,236
20090201|2008-11-19 11:30,19,62.55,62.875,62.55,62.85,116
20090201|2008-11-19 12:00,19,62.85,63.15,62.825,63,313
20090201|2008-11-19 12:30,19,62.95,63.15,62.8,62.8,309
20090201|2008-11-19 13:00,19,62.8,62.925,62.8,62.9,105
20090201|2008-11-19 13:30,19,62.95,62.975,62.775,62.775,15
20090201|2008-11-19 14:00,19,62.85,62.9,62.8,62.9,6
20090201|2008-11-19 14:30,19,62.875,62.9,62.75,62.75,14
20090201|2008-11-19 15:00,19,62.75,62.775,62.675,62.725,36
20090201|2008-11-19 15:30,19,62.725,62.85,62.65,62.85,22
20090201|2008-11-19 17:00,20,63.075,63.075,62.8,62.9,22
20090201|2008-11-19 17:30,20,62.95,63,62.9,62.9,31
20090201|2008-11-19 18:00,20,62.9,62.9,62.8,62.8,21
20090201|2008-11-19 21:00,20,62.8,62.8,62.8,62.8,5
20090201|2008-11-19 21:30,20,62.8,62.8,62.8,62.8,3
20090201|2008-11-19 23:00,20,62.8,62.8,62.8,62.8,1
20090201|2008-11-19 23:30,20,62.75,62.75,62.75,62.75,2
20090201|2008-11-20 01:30,20,62.675,62.675,62.675,62.675,1
20090201|2008-11-20 03:30,20,62.675,62.675,62.675,62.675,1
20090201|2008-11-20 04:00,20,62.675,62.675,62.675,62.675,4
20090201|2008-11-20 04:30,20,62.675,62.675,62.675,62.675,3
20090201|2008-11-20 05:00,20,62.75,62.75,62.75,62.75,1
20090201|2008-11-20 05:30,20,62.75,62.85,62.75,62.85,12
20090201|2008-11-20 06:30,20,62.9,62.9,62.9,62.9,3
20090201|2008-11-20 07:00,20,62.9,62.9,62.8,62.8,16
20090201|2008-11-20 07:30,20,62.65,62.65,62.625,62.625,32
20090201|2008-11-20 08:00,20,62.6,62.65,62.45,62.45,146
20090201|2008-11-20 08:30,20,62.45,62.5,62.35,62.5,91
20090201|2008-11-20 09:00,20,62.4,62.4,61.625,61.75,1015
20090201|2008-11-20 09:30,20,61.75,63.1,61.75,63,954
20090201|2008-11-20 10:00,20,62.975,64,62.975,63.625,1224
20090201|2008-11-20 10:30,20,63.625,63.8,63.525,63.7,513
20090201|2008-11-20 11:00,20,63.675,64.25,63.475,64.2,469
20090201|2008-11-20 11:30,20,64.2,64.875,64.1,64.65,1260
20090201|2008-11-20 12:00,20,64.7,64.775,64.375,64.6,380
20090201|2008-11-20 12:30,20,64.7,64.975,64.525,64.7,609
20090201|2008-11-20 13:00,20,64.675,64.75,64.55,64.55,237
20090201|2008-11-20 13:30,20,64.625,64.625,64.5,64.5,79
20090201|2008-11-20 14:00,20,64.525,64.525,64.5,64.5,33
20090201|2008-11-20 14:30,20,64.5,64.5,64.225,64.225,119
20090201|2008-11-20 15:00,20,64.225,64.625,64.225,64.525,32
20090201|2008-11-20 15:30,20,64.375,64.4,64.25,64.4,19
20090201|2008-11-20 17:00,21,64.225,64.225,64.225,64.225,3
20090201|2008-11-20 17:30,21,64.4,64.4,64.4,64.4,2
20090201|2008-11-20 18:00,21,64.25,64.25,64.25,64.25,1
20090201|2008-11-20 18:30,21,64.225,64.225,64.1,64.1,30
20090201|2008-11-20 19:00,21,64.15,64.15,64.15,64.15,1
20090201|2008-11-20 19:30,21,64.2,64.2,64.125,64.125,3
20090201|2008-11-20 20:00,21,64.2,64.2,64.2,64.2,22
20090201|2008-11-20 20:30,21,64.2,64.2,64.2,64.2,9
20090201|2008-11-20 21:30,21,64.2,64.2,64.15,64.15,4
20090201|2008-11-20 22:00,21,64.2,64.2,64.175,64.2,5
20090201|2008-11-20 22:30,21,64.2,64.2,64.2,64.2,2
20090201|2008-11-21 00:00,21,64.2,64.2,64.2,64.2,20
20090201|2008-11-21 00:30,21,64.35,64.35,64.35,64.35,1
20090201|2008-11-21 01:30,21,64.45,64.45,64.425,64.425,2
20090201|2008-11-21 02:30,21,64.4,64.4,64.4,64.4,1
20090201|2008-11-21 03:00,21,64.375,64.375,64.375,64.375,1
20090201|2008-11-21 03:30,21,64.375,64.375,64.375,64.375,1
20090201|2008-11-21 04:00,21,64.375,64.4,64.375,64.4,4
20090201|2008-11-21 04:30,21,64.375,64.4,64.375,64.4,2
20090201|2008-11-21 05:00,21,64.4,64.4,64.4,64.4,7
20090201|2008-11-21 05:30,21,64.4,64.55,64.4,64.55,26
20090201|2008-11-21 06:30,21,64.375,64.375,64.3,64.35,26
20090201|2008-11-21 07:00,21,64.325,64.325,64.1,64.1,35
20090201|2008-11-21 07:30,21,64.3,64.3,64.225,64.225,24
20090201|2008-11-21 08:00,21,64.25,64.275,64.175,64.275,26
20090201|2008-11-21 08:30,21,64.275,64.4,64.25,64.325,105
20090201|2008-11-21 09:00,21,64.4,65.175,64.35,64.775,615
20090201|2008-11-21 09:30,21,64.8,64.8,64.5,64.6,200
20090201|2008-11-21 10:00,21,64.525,64.6,64.25,64.4,216
20090201|2008-11-21 10:30,21,64.4,64.6,64.25,64.25,209
20090201|2008-11-21 11:00,21,64.25,64.7,64.2,64.7,284
20090201|2008-11-21 11:30,21,64.6,64.6,64.45,64.45,191
20090201|2008-11-21 12:00,21,64.45,64.45,64.2,64.2,305
20090201|2008-11-21 12:30,21,64.225,64.3,64,64,422
20090201|2008-11-21 13:00,21,64.1,64.225,64.1,64.125,192
20090201|2008-11-21 13:30,21,64.125,64.2,64.1,64.2,8
20090201|2008-11-24 09:00,24,64.8,65.15,64.6,64.925,578
20090201|2008-11-24 09:30,24,64.95,65.1,64.825,65.1,259
20090201|2008-11-24 10:00,24,65.05,65.4,64.7,64.725,486
20090201|2008-11-24 10:30,24,64.725,64.9,64.65,64.8,155
20090201|2008-11-24 11:00,24,64.9,64.95,64.675,64.675,100
20090201|2008-11-24 11:30,24,64.7,65.075,64.65,64.9,132
20090201|2008-11-24 12:00,24,64.9,65.225,64.9,65.125,181
20090201|2008-11-24 12:30,24,65.15,65.2,64.75,64.775,264
20090201|2008-11-24 13:00,24,64.85,64.925,64.725,64.9,162
20090201|2008-11-24 13:30,24,64.9,64.9,64.75,64.75,5
20090201|2008-11-24 14:00,24,64.8,64.95,64.8,64.825,7
20090201|2008-11-24 14:30,24,64.825,65.025,64.825,65.025,75
20090201|2008-11-24 15:00,24,65.05,65.05,64.7,64.7,38
20090201|2008-11-24 15:30,24,64.75,64.8,64.7,64.7,6
20090201|2008-11-24 17:00,25,64.675,64.675,64.675,64.675,2
20090201|2008-11-24 20:30,25,64.8,64.8,64.8,64.8,2
20090201|2008-11-24 21:30,25,65,65.05,65,65.05,3
20090201|2008-11-24 22:00,25,65.075,65.075,65.075,65.075,2
20090201|2008-11-24 22:30,25,65,65,65,65,1
20090201|2008-11-25 03:30,25,64.8,64.8,64.65,64.65,5
20090201|2008-11-25 05:00,25,64.75,64.75,64.7,64.725,12
20090201|2008-11-25 05:30,25,64.75,64.75,64.75,64.75,1
20090201|2008-11-25 06:00,25,64.75,64.775,64.75,64.775,5
20090201|2008-11-25 06:30,25,64.725,64.725,64.725,64.725,2
20090201|2008-11-25 07:00,25,64.75,64.775,64.75,64.775,7
20090201|2008-11-25 07:30,25,64.775,64.775,64.35,64.375,51
20090201|2008-11-25 08:00,25,64.325,64.375,64.225,64.375,82
20090201|2008-11-25 08:30,25,64.375,64.55,64.325,64.4,170
20090201|2008-11-25 09:00,25,64.4,64.55,63.85,63.9,913
20090201|2008-11-25 09:30,25,63.9,64.025,63.775,64,378
20090201|2008-11-25 10:00,25,64,64.275,64,64.275,198
20090201|2008-11-25 10:30,25,64.275,64.325,64.1,64.325,155
20090201|2008-11-25 11:00,25,64.325,64.6,64.3,64.5,266
20090201|2008-11-25 11:30,25,64.525,64.575,64.3,64.3,114
20090201|2008-11-25 12:00,25,64.35,64.55,64.35,64.5,41
20090201|2008-11-25 12:30,25,64.5,64.775,64.3,64.55,388
20090201|2008-11-25 13:00,25,64.675,64.775,64.65,64.725,62
20090201|2008-11-25 13:30,25,64.7,64.75,64.675,64.675,9
20090201|2008-11-25 14:30,25,64.75,64.75,64.75,64.75,1
20090201|2008-11-25 15:00,25,64.8,64.9,64.8,64.8,41
20090201|2008-11-25 15:30,25,64.775,65,64.775,65,54
20090201|2008-11-25 17:00,26,65.15,65.15,65,65.025,55
20090201|2008-11-25 17:30,26,65.075,65.275,65.075,65.225,23
20090201|2008-11-25 18:00,26,65.325,65.325,65.25,65.25,46
20090201|2008-11-25 18:30,26,65.2,65.2,65.125,65.2,11
20090201|2008-11-25 19:00,26,65.025,65.225,65.025,65.225,11
20090201|2008-11-25 20:00,26,65.075,65.075,65.075,65.075,1
20090201|2008-11-25 21:00,26,65.075,65.075,65.075,65.075,1
20090201|2008-11-25 21:30,26,65.025,65.025,65,65,25
20090201|2008-11-26 04:00,26,65.125,65.125,65,65,7
20090201|2008-11-26 04:30,26,65.125,65.2,65.125,65.15,26
20090201|2008-11-26 05:00,26,65.2,65.2,65.2,65.2,1
20090201|2008-11-26 05:30,26,65.1,65.1,65.1,65.1,5
20090201|2008-11-26 06:00,26,65.075,65.075,65.075,65.075,1
20090201|2008-11-26 07:00,26,65.1,65.125,65.1,65.125,6
20090201|2008-11-26 07:30,26,65.1,65.1,64.95,65.1,19
20090201|2008-11-26 08:00,26,65.1,65.2,65.05,65.1,59
20090201|2008-11-26 08:30,26,65.075,65.175,65.075,65.1,15
20090201|2008-11-26 09:00,26,65.125,65.9,65.025,65.825,1166
20090201|2008-11-26 09:30,26,65.775,65.85,65.5,65.65,290
20090201|2008-11-26 10:00,26,65.625,65.775,65.625,65.65,151
20090201|2008-11-26 10:30,26,65.675,65.825,65.65,65.75,137
20090201|2008-11-26 11:00,26,65.75,65.95,65.725,65.85,271
20090201|2008-11-26 11:30,26,65.9,66.4,65.85,66.3,994
20090201|2008-11-26 12:00,26,66.325,66.35,66.175,66.2,397
20090201|2008-11-26 12:30,26,66.2,66.225,65.8,65.9,276
20090201|2008-11-26 13:00,26,65.875,65.975,65.8,65.875,179
20090201|2008-11-26 13:30,26,65.9,65.9,65.85,65.85,19
20090201|2008-11-26 14:00,26,65.85,65.85,65.85,65.85,1
20090201|2008-11-26 14:30,26,65.85,65.95,65.85,65.95,10
20090201|2008-11-26 15:00,26,66,66.1,66,66.1,22
20090201|2008-11-26 15:30,26,66,66.1,66,66.1,85
20090201|2008-11-27 17:00,28,66.175,66.375,66.175,66.2,7
20090201|2008-11-27 18:00,28,65.85,66.3,65.825,65.825,11
20090201|2008-11-27 18:30,28,65.85,65.85,65.85,65.85,1
20090201|2008-11-27 19:30,28,65.875,65.875,65.85,65.85,4
20090201|2008-11-27 20:30,28,65.975,65.975,65.85,65.85,2
20090201|2008-11-27 21:00,28,65.85,65.85,65.85,65.85,1
20090201|2008-11-27 21:30,28,66.025,66.025,66.025,66.025,1
20090201|2008-11-27 22:00,28,66,66,66,66,3
20090201|2008-11-28 01:30,28,66.075,66.075,66.075,66.075,1
20090201|2008-11-28 02:30,28,66.1,66.15,66.1,66.125,4
20090201|2008-11-28 03:00,28,66.175,66.175,66.175,66.175,1
20090201|2008-11-28 03:30,28,66.125,66.125,66.075,66.075,2
20090201|2008-11-28 04:00,28,66.275,66.275,66.275,66.275,1
20090201|2008-11-28 04:30,28,66.225,66.225,66.05,66.05,2
20090201|2008-11-28 05:30,28,66.275,66.275,66.275,66.275,1
20090201|2008-11-28 06:00,28,66.375,66.375,66.325,66.325,6
20090201|2008-11-28 06:30,28,66.325,66.45,66.325,66.45,25
20090201|2008-11-28 07:00,28,66.475,66.6,66.45,66.5,55
20090201|2008-11-28 07:30,28,66.475,66.6,66.475,66.525,24
20090201|2008-11-28 08:00,28,66.625,66.75,66.625,66.7,49
20090201|2008-11-28 08:30,28,66.7,66.825,66.65,66.7,171
20090201|2008-11-28 09:00,28,66.75,66.95,66.375,66.6,585
20090201|2008-11-28 09:30,28,66.65,66.825,66.575,66.675,276
20090201|2008-11-28 10:00,28,66.675,66.775,66.575,66.775,63
20090201|2008-11-28 10:30,28,66.7,66.775,66.5,66.7,85
20090201|2008-11-28 11:00,28,66.75,66.925,66.7,66.9,189
20090201|2008-11-28 11:30,28,66.9,67.05,66.725,66.725,723
20090201|2008-12-01 09:00,1,66.85,66.85,65.4,65.55,1498
20090201|2008-12-01 09:30,1,65.5,65.625,65.15,65.275,697
20090201|2008-12-01 10:00,1,65.25,65.425,65.15,65.425,284
20090201|2008-12-01 10:30,1,65.55,65.675,65.45,65.625,376
20090201|2008-12-01 11:00,1,65.575,65.625,65.375,65.525,417
20090201|2008-12-01 11:30,1,65.5,65.55,65.25,65.25,242
20090201|2008-12-01 12:00,1,65.225,65.475,65.2,65.475,232
20090201|2008-12-01 12:30,1,65.5,65.55,65.25,65.45,448
20090201|2008-12-01 13:00,1,65.45,65.725,65.4,65.625,269
20090201|2008-12-01 13:30,1,65.65,65.725,65.55,65.575,56
20090201|2008-12-01 14:00,1,65.525,65.55,65.525,65.525,5
20090201|2008-12-01 14:30,1,65.525,65.525,65.4,65.4,30
20090201|2008-12-01 15:00,1,65.4,65.775,65.4,65.65,132
20090201|2008-12-01 15:30,1,65.6,65.8,65.55,65.75,35
20090201|2008-12-01 17:00,2,65.625,65.625,65.4,65.4,13
20090201|2008-12-01 17:30,2,65.5,65.6,65.5,65.6,6
20090201|2008-12-01 18:00,2,65.6,65.6,65.45,65.45,5
20090201|2008-12-01 18:30,2,65.35,65.375,65.35,65.375,2
20090201|2008-12-01 19:00,2,65.4,65.5,65.375,65.4,7
20090201|2008-12-01 20:00,2,65.45,65.45,65.45,65.45,3
20090201|2008-12-01 21:00,2,65.4,65.45,65.35,65.45,9
20090201|2008-12-01 21:30,2,65.45,65.45,65.45,65.45,3
20090201|2008-12-01 22:00,2,65.45,65.45,65.45,65.45,1
20090201|2008-12-01 23:30,2,65.55,65.55,65.45,65.45,2
20090201|2008-12-02 00:30,2,65.45,65.45,65.45,65.45,2
20090201|2008-12-02 03:30,2,65.45,65.45,65.45,65.45,17
20090201|2008-12-02 04:00,2,65.425,65.45,65.425,65.45,7
20090201|2008-12-02 04:30,2,65.45,65.45,65.45,65.45,4
20090201|2008-12-02 05:00,2,65.45,65.45,65.45,65.45,5
20090201|2008-12-02 05:30,2,65.45,65.45,65.45,65.45,2
20090201|2008-12-02 06:00,2,65.425,65.5,65.425,65.5,42
20090201|2008-12-02 06:30,2,65.45,65.45,65.45,65.45,1
20090201|2008-12-02 07:00,2,65.55,65.55,65.55,65.55,3
20090201|2008-12-02 07:30,2,65.55,65.675,65.475,65.6,14
20090201|2008-12-02 08:00,2,65.7,66.05,65.65,66.05,80
20090201|2008-12-02 08:30,2,65.975,66.125,65.8,65.95,90
20090201|2008-12-02 09:00,2,65.85,66,65.65,65.7,562
20090201|2008-12-02 09:30,2,65.75,65.975,65.425,65.55,440
20090201|2008-12-02 10:00,2,65.625,65.625,65.425,65.575,207
20090201|2008-12-02 10:30,2,65.5,65.5,65.05,65.35,523
20090201|2008-12-02 11:00,2,65.35,65.45,65.275,65.375,229
20090201|2008-12-02 11:30,2,65.425,65.475,65.3,65.375,225
20090201|2008-12-02 12:00,2,65.375,65.75,65.325,65.75,265
20090201|2008-12-02 12:30,2,65.7,65.85,65.325,65.525,430
20090201|2008-12-02 13:00,2,65.525,65.575,65.5,65.5,130
20090201|2008-12-02 13:30,2,65.5,65.6,65.5,65.525,19
20090201|2008-12-02 14:00,2,65.525,65.55,65.525,65.55,8
20090201|2008-12-02 14:30,2,65.55,65.6,65.55,65.6,13
20090201|2008-12-02 15:00,2,65.6,65.65,65.3,65.3,36
20090201|2008-12-02 15:30,2,65.425,65.525,65.325,65.325,3
20090201|2008-12-02 17:00,3,65.575,65.6,65.575,65.575,9
20090201|2008-12-02 17:30,3,65.5,65.5,65.5,65.5,1
20090201|2008-12-02 18:00,3,65.575,65.575,65.425,65.425,8
20090201|2008-12-02 18:30,3,65.3,65.3,65.3,65.3,2
20090201|2008-12-02 19:30,3,65.2,65.25,65.175,65.2,10
20090201|2008-12-02 22:00,3,65.4,65.4,65.4,65.4,1
20090201|2008-12-02 22:30,3,65.375,65.375,65.375,65.375,2
20090201|2008-12-03 03:00,3,65.4,65.45,65.4,65.45,10
20090201|2008-12-03 03:30,3,65.45,65.45,65.45,65.45,1
20090201|2008-12-03 04:00,3,65.475,65.475,65.45,65.45,5
20090201|2008-12-03 05:00,3,65.425,65.425,65.4,65.425,5
20090201|2008-12-03 05:30,3,65.425,65.425,65.425,65.425,3
20090201|2008-12-03 06:00,3,65.425,65.425,65.425,65.425,2
20090201|2008-12-03 06:30,3,65.425,65.425,65.4,65.4,5
20090201|2008-12-03 07:00,3,65.425,65.45,65.425,65.425,9
20090201|2008-12-03 07:30,3,65.4,65.475,65,65.075,77
20090201|2008-12-03 08:00,3,65.075,65.075,64.675,64.95,198
20090201|2008-12-03 08:30,3,65,65,64.45,64.7,180
20090201|2008-12-03 09:00,3,64.65,64.7,64.125,64.3,1332
20090201|2008-12-03 09:30,3,64.3,64.5,64.25,64.4,508
20090201|2008-12-03 10:00,3,64.4,64.4,64.125,64.2,428
20090201|2008-12-03 10:30,3,64.2,64.4,64.15,64.4,229
20090201|2008-12-03 11:00,3,64.425,64.425,64.15,64.225,262
20090201|2008-12-03 11:30,3,64.175,64.325,64.125,64.3,81
20090201|2008-12-03 12:00,3,64.325,64.4,64.15,64.275,237
20090201|2008-12-03 12:30,3,64.3,64.4,64.175,64.325,361
20090201|2008-12-03 13:00,3,64.275,64.475,64.275,64.325,185
20090201|2008-12-03 13:30,3,64.4,64.55,64.4,64.55,15
20090201|2008-12-03 14:00,3,64.475,64.475,64.325,64.375,21
20090201|2008-12-03 15:00,3,64.35,64.75,64.325,64.575,119
20090201|2008-12-03 15:30,3,64.6,64.625,64.5,64.575,36
20090201|2008-12-03 17:00,4,64.4,64.675,64.4,64.675,6
20090201|2008-12-03 18:00,4,64.65,64.65,64.6,64.6,4
20090201|2008-12-03 18:30,4,64.5,64.5,64.5,64.5,2
20090201|2008-12-03 19:00,4,64.55,64.55,64.55,64.55,2
20090201|2008-12-03 19:30,4,64.6,64.675,64.6,64.675,4
20090201|2008-12-03 20:00,4,64.475,64.475,64.425,64.425,4
20090201|2008-12-03 20:30,4,64.425,64.425,64.2,64.25,32
20090201|2008-12-03 21:00,4,64.25,64.25,64.25,64.25,8
20090201|2008-12-03 22:00,4,64.4,64.4,63.9,63.9,60
20090201|2008-12-03 22:30,4,63.9,64,63.85,64,33
20090201|2008-12-03 23:00,4,64.025,64.025,64.025,64.025,5
20090201|2008-12-03 23:30,4,64.025,64.025,64.025,64.025,2
20090201|2008-12-04 00:30,4,64,64,64,64,2
20090201|2008-12-04 01:30,4,64.05,64.05,64.05,64.05,2
20090201|2008-12-04 02:00,4,64.1,64.1,64.1,64.1,13
20090201|2008-12-04 02:30,4,64,64,64,64,1
20090201|2008-12-04 04:00,4,63.95,63.95,63.95,63.95,4
20090201|2008-12-04 05:00,4,63.975,63.975,63.85,63.85,201
20090201|2008-12-04 05:30,4,63.95,63.95,63.85,63.85,7
20090201|2008-12-04 06:00,4,63.85,64,63.85,64,10
20090201|2008-12-04 06:30,4,64.025,64.2,64.025,64.2,10
20090201|2008-12-04 07:00,4,64.1,64.1,63.925,63.925,9
20090201|2008-12-04 07:30,4,64,64.2,64,64.2,40
20090201|2008-12-04 08:00,4,64.2,64.3,64.075,64.15,35
20090201|2008-12-04 08:30,4,64.1,64.375,64.075,64.3,136
20090201|2008-12-04 09:00,4,64.3,64.3,63.85,64.05,770
20090201|2008-12-04 09:30,4,64.1,64.1,63.85,63.85,215
20090201|2008-12-04 10:00,4,63.9,63.975,63.5,63.625,1409
20090201|2008-12-04 10:30,4,63.675,63.85,63.625,63.825,155
20090201|2008-12-04 11:00,4,63.825,63.9,63.725,63.75,108
20090201|2008-12-04 11:30,4,63.75,63.8,63.3,63.4,407
20090201|2008-12-04 12:00,4,63.4,63.55,63.2,63.375,451
20090201|2008-12-04 12:30,4,63.375,63.75,63.275,63.65,513
20090201|2008-12-04 13:00,4,63.625,63.775,63.6,63.65,172
20090201|2008-12-04 13:30,4,63.625,63.65,63.6,63.65,8
20090201|2008-12-04 14:00,4,63.65,63.65,63.55,63.55,33
20090201|2008-12-04 14:30,4,63.55,63.7,63.55,63.6,7
20090201|2008-12-04 15:00,4,63.55,63.55,63.45,63.45,75
20090201|2008-12-04 15:30,4,63.45,63.45,63.3,63.3,73
20090201|2008-12-04 17:00,5,63.3,63.325,63.275,63.275,7
20090201|2008-12-04 17:30,5,63.325,63.425,63.325,63.425,3
20090201|2008-12-04 18:00,5,63.375,63.375,63.325,63.35,3
20090201|2008-12-04 18:30,5,63.325,63.35,63.325,63.325,12
20090201|2008-12-04 19:00,5,63.325,63.325,63.325,63.325,50
20090201|2008-12-04 19:30,5,63.325,63.325,63.325,63.325,19
20090201|2008-12-04 20:00,5,63.35,63.425,63.35,63.425,3
20090201|2008-12-04 21:00,5,63.375,63.375,63.325,63.325,4
20090201|2008-12-04 21:30,5,63.325,63.325,63.325,63.325,1
20090201|2008-12-04 22:00,5,63.325,63.325,63.325,63.325,4
20090201|2008-12-04 22:30,5,63.4,63.4,63.4,63.4,5
20090201|2008-12-05 00:00,5,63.325,63.325,63.325,63.325,2
20090201|2008-12-05 00:30,5,63.425,63.425,63.425,63.425,1
20090201|2008-12-05 02:00,5,63.325,63.35,63.325,63.325,7
20090201|2008-12-05 02:30,5,63.325,63.325,63.325,63.325,6
20090201|2008-12-05 03:00,5,63.325,63.375,63.325,63.375,25
20090201|2008-12-05 04:30,5,63.375,63.375,63.375,63.375,1
20090201|2008-12-05 05:00,5,63.4,63.4,63.4,63.4,1
20090201|2008-12-05 06:00,5,63.325,63.325,63.325,63.325,6
20090201|2008-12-05 06:30,5,63.425,63.425,63.425,63.425,1
20090201|2008-12-05 07:00,5,63.3,63.35,63.3,63.325,25
20090201|2008-12-05 07:30,5,63.325,63.35,63.25,63.35,49
20090201|2008-12-05 08:00,5,63.4,63.4,63.1,63.25,153
20090201|2008-12-05 08:30,5,63.25,63.425,63.25,63.3,119
20090201|2008-12-05 09:00,5,63.275,63.825,63.275,63.775,789
20090201|2008-12-05 09:30,5,63.8,63.975,63.425,63.475,679
20090201|2008-12-05 10:00,5,63.475,63.525,63.3,63.375,278
20090201|2008-12-05 10:30,5,63.45,63.45,63.2,63.35,479
20090201|2008-12-05 11:00,5,63.35,63.35,62.95,63.225,498
20090201|2008-12-05 11:30,5,63.3,63.6,63.3,63.475,323
20090201|2008-12-05 12:00,5,63.55,63.725,63.5,63.6,243
20090201|2008-12-05 12:30,5,63.6,64.5,63.575,64.2,1747
20090201|2008-12-05 13:00,5,64.2,64.2,63.85,64,287
20090201|2008-12-05 13:30,5,63.95,64.075,63.95,63.95,37
20090201|2008-12-08 09:00,8,64.125,66.475,64.125,65.25,1134
20090201|2008-12-08 09:30,8,65.2,65.3,64.925,65.1,1115
20090201|2008-12-08 10:00,8,65.1,65.15,64.875,65,462
20090201|2008-12-08 10:30,8,65.025,65.075,64.65,64.775,323
20090201|2008-12-08 11:00,8,64.75,64.8,64.675,64.725,151
20090201|2008-12-08 11:30,8,64.8,64.95,64.65,64.675,301
20090201|2008-12-08 12:00,8,64.675,64.725,64.6,64.7,253
20090201|2008-12-08 12:30,8,64.65,64.675,64.05,64.175,638
20090201|2008-12-08 13:00,8,64.25,64.275,64.125,64.15,255
20090201|2008-12-08 13:30,8,64.15,64.3,64.15,64.3,29
20090201|2008-12-08 14:00,8,64.2,64.275,64.175,64.225,12
20090201|2008-12-08 14:30,8,64.275,64.325,64.2,64.275,21
20090201|2008-12-08 15:00,8,64.2,64.325,64.125,64.125,57
20090201|2008-12-08 15:30,8,64.125,64.15,64.125,64.15,4
20090201|2008-12-08 17:00,9,64.15,64.15,64.025,64.025,117
20090201|2008-12-08 17:30,9,64.05,64.05,64.05,64.05,3
20090201|2008-12-08 18:00,9,64.075,64.1,64.025,64.025,6
20090201|2008-12-08 18:30,9,64.2,64.2,64.2,64.2,4
20090201|2008-12-08 20:00,9,64.3,64.3,64.3,64.3,1
20090201|2008-12-09 00:00,9,64.1,64.1,64.1,64.1,1
20090201|2008-12-09 01:00,9,64.1,64.1,64.1,64.1,1
20090201|2008-12-09 03:30,9,64.1,64.15,64.1,64.15,30
20090201|2008-12-09 04:30,9,64.15,64.15,64.15,64.15,1
20090201|2008-12-09 05:00,9,64.15,64.15,64.15,64.15,4
20090201|2008-12-09 05:30,9,64.15,64.15,64.025,64.15,21
20090201|2008-12-09 06:00,9,64.025,64.025,64.025,64.025,1
20090201|2008-12-09 06:30,9,64.1,64.2,64.025,64.2,8
20090201|2008-12-09 07:00,9,64.075,64.075,64.05,64.05,4
20090201|2008-12-09 07:30,9,64.15,64.2,64.15,64.175,14
20090201|2008-12-09 08:00,9,64.2,64.4,64.1,64.1,56
20090201|2008-12-09 08:30,9,64.2,64.2,64.05,64.1,113
20090201|2008-12-09 09:00,9,64.05,64.1,63.575,63.7,646
20090201|2008-12-09 09:30,9,63.7,63.9,63.6,63.9,379
20090201|2008-12-09 10:00,9,63.925,63.975,63.75,63.8,347
20090201|2008-12-09 10:30,9,63.775,63.925,63.75,63.9,199
20090201|2008-12-09 11:00,9,63.9,64.45,63.85,64.275,464
20090201|2008-12-09 11:30,9,64.3,64.45,64.2,64.3,294
20090201|2008-12-09 12:00,9,64.275,64.95,64.275,64.5,966
20090201|2008-12-09 12:30,9,64.5,64.5,64.05,64.075,519
20090201|2008-12-09 13:00,9,64.15,64.225,64,64,522
20090201|2008-12-09 13:30,9,64.125,64.125,64.05,64.1,24
20090201|2008-12-09 14:00,9,64.1,64.1,64.1,64.1,1
20090201|2008-12-09 14:30,9,64.125,64.15,64.125,64.15,10
20090201|2008-12-09 15:00,9,64.1,64.1,64,64.1,32
20090201|2008-12-09 15:30,9,64.1,64.1,64.1,64.1,3
20090201|2008-12-09 18:00,10,64,64,64,64,37
20090201|2008-12-09 18:30,10,64.175,64.175,64.1,64.1,2
20090201|2008-12-09 20:30,10,64.175,64.25,64.175,64.2,25
20090201|2008-12-09 21:00,10,64.25,64.25,64.2,64.2,3
20090201|2008-12-09 21:30,10,64.125,64.15,64.125,64.15,2
20090201|2008-12-09 22:30,10,64.225,64.25,64.225,64.25,4
20090201|2008-12-09 23:30,10,64.25,64.25,64.25,64.25,8
20090201|2008-12-10 00:30,10,64.225,64.225,64.225,64.225,1
20090201|2008-12-10 01:00,10,64.25,64.5,64.25,64.5,8
20090201|2008-12-10 02:00,10,64.5,64.5,64.5,64.5,1
20090201|2008-12-10 03:30,10,64.275,64.275,64.225,64.225,2
20090201|2008-12-10 05:30,10,64.475,64.475,64.475,64.475,2
20090201|2008-12-10 06:30,10,64.5,64.525,64.5,64.525,24
20090201|2008-12-10 07:00,10,64.525,64.525,64.425,64.525,10
20090201|2008-12-10 07:30,10,64.5,64.5,64.4,64.4,10
20090201|2008-12-10 08:00,10,64.4,64.5,64.25,64.3,19
20090201|2008-12-10 08:30,10,64.325,64.35,64.2,64.25,46
20090201|2008-12-10 09:00,10,64.325,64.375,63.9,64.1,727
20090201|2008-12-10 09:30,10,64.075,64.075,63.875,63.875,434
20090201|2008-12-10 10:00,10,63.875,64.025,63.825,63.85,261
20090201|2008-12-10 10:30,10,63.85,63.95,63.65,63.8,513
20090201|2008-12-10 11:00,10,63.8,63.9,63.525,63.625,401
20090201|2008-12-10 11:30,10,63.6,63.725,63.4,63.525,365
20090201|2008-12-10 12:00,10,63.525,63.675,63.5,63.55,277
20090201|2008-12-10 12:30,10,63.55,63.65,62.525,63.125,1537
20090201|2008-12-10 13:00,10,63.125,63.175,62.95,63.1,612
20090201|2008-12-10 13:30,10,63.15,63.2,63.1,63.2,24
20090201|2008-12-10 14:00,10,63.125,63.125,63.125,63.125,6
20090201|2008-12-10 14:30,10,63.1,63.1,63.1,63.1,4
20090201|2008-12-10 15:00,10,63.15,63.2,62.8,62.8,91
20090201|2008-12-10 15:30,10,62.8,62.8,62.75,62.75,14
20090201|2008-12-10 17:00,11,62.75,62.8,62.75,62.75,39
20090201|2008-12-10 17:30,11,62.8,62.8,62.35,62.35,50
20090201|2008-12-10 18:00,11,62.35,62.35,62.35,62.35,1
20090201|2008-12-10 18:30,11,62.5,62.525,62.4,62.45,9
20090201|2008-12-10 19:00,11,62.425,62.425,62.425,62.425,2
20090201|2008-12-10 19:30,11,62.5,62.575,62.425,62.425,8
20090201|2008-12-10 20:00,11,62.475,62.475,62.45,62.45,2
20090201|2008-12-10 20:30,11,62.45,62.45,62.45,62.45,2
20090201|2008-12-10 21:00,11,62.6,62.6,62.45,62.5,3
20090201|2008-12-10 21:30,11,62.5,62.5,62.5,62.5,1
20090201|2008-12-10 22:00,11,62.5,62.5,62.5,62.5,1
20090201|2008-12-10 23:30,11,62.45,62.45,62.45,62.45,1
20090201|2008-12-11 00:30,11,62.45,62.45,62.45,62.45,1
20090201|2008-12-11 01:00,11,62.45,62.45,62.45,62.45,2
20090201|2008-12-11 02:00,11,62.475,62.475,62.45,62.45,21
20090201|2008-12-11 02:30,11,62.45,62.45,62.45,62.45,4
20090201|2008-12-11 04:00,11,62.5,62.85,62.5,62.85,81
20090201|2008-12-11 04:30,11,62.85,62.875,62.85,62.875,3
20090201|2008-12-11 05:00,11,62.875,63,62.875,62.9,32
20090201|2008-12-11 05:30,11,62.875,62.875,62.875,62.875,5
20090201|2008-12-11 06:00,11,62.6,62.6,62.6,62.6,1
20090201|2008-12-11 06:30,11,62.55,62.55,62.475,62.475,3
20090201|2008-12-11 07:00,11,62.525,62.725,62.5,62.6,21
20090201|2008-12-11 07:30,11,62.6,62.6,62.525,62.525,9
20090201|2008-12-11 08:00,11,62.6,62.675,62.6,62.625,33
20090201|2008-12-11 08:30,11,62.65,62.65,62.525,62.525,104
20090201|2008-12-11 09:00,11,62.575,62.6,61.55,61.775,1697
20090201|2008-12-11 09:30,11,61.8,62.05,61.65,61.9,1018
20090201|2008-12-11 10:00,11,61.9,62.35,61.85,62.05,837
20090201|2008-12-11 10:30,11,62.05,62.125,61.975,62.025,244
20090201|2008-12-11 11:00,11,62,62.625,61.975,62.4,479
20090201|2008-12-11 11:30,11,62.4,62.475,62.125,62.25,293
20090201|2008-12-11 12:00,11,62.25,62.55,62.25,62.425,182
20090201|2008-12-11 12:30,11,62.425,62.575,62.3,62.35,557
20090201|2008-12-11 13:00,11,62.325,62.5,62.325,62.45,287
20090201|2008-12-11 13:30,11,62.575,62.6,62.5,62.5,21
20090201|2008-12-11 14:00,11,62.45,62.475,62.4,62.4,20
20090201|2008-12-11 14:30,11,62.4,62.4,62.375,62.375,12
20090201|2008-12-11 15:00,11,62.375,62.55,62.35,62.55,33
20090201|2008-12-11 15:30,11,62.6,62.6,62.4,62.4,41
20090201|2008-12-11 17:00,12,62.375,62.55,62.375,62.55,2
20090201|2008-12-11 17:30,12,62.55,62.575,62.55,62.575,2
20090201|2008-12-11 18:00,12,62.4,62.5,62.3,62.5,41
20090201|2008-12-11 18:30,12,62.3,62.3,62.275,62.275,41
20090201|2008-12-11 19:00,12,62.25,62.4,62.25,62.4,2
20090201|2008-12-11 20:00,12,62.275,62.525,62.275,62.525,6
20090201|2008-12-11 20:30,12,62.425,62.425,62.425,62.425,1
20090201|2008-12-11 21:00,12,62.475,62.475,62.35,62.35,26
20090201|2008-12-11 21:30,12,62.35,62.35,62.25,62.25,40
20090201|2008-12-11 22:00,12,62.25,62.25,62.225,62.225,18
20090201|2008-12-11 22:30,12,62.225,62.25,62.225,62.25,6
20090201|2008-12-11 23:00,12,62.225,62.25,62.225,62.25,6
20090201|2008-12-12 01:30,12,62.3,62.3,62.3,62.3,1
20090201|2008-12-12 02:00,12,62.3,62.35,62.3,62.35,4
20090201|2008-12-12 02:30,12,62.375,62.45,62.35,62.35,20
20090201|2008-12-12 03:00,12,62.275,62.275,62.225,62.225,17
20090201|2008-12-12 03:30,12,62.3,62.3,62.3,62.3,1
20090201|2008-12-12 05:00,12,62.275,62.275,62.225,62.225,31
20090201|2008-12-12 05:30,12,62.3,62.3,62.225,62.225,5
20090201|2008-12-12 06:00,12,62.3,62.3,62.225,62.25,14
20090201|2008-12-12 06:30,12,62.25,62.25,62.25,62.25,1
20090201|2008-12-12 07:00,12,62.275,62.35,62.225,62.25,82
20090201|2008-12-12 07:30,12,62.25,62.25,62.175,62.2,113
20090201|2008-12-12 08:00,12,62.25,62.25,62.15,62.15,35
20090201|2008-12-12 08:30,12,62.2,62.35,62.175,62.2,110
20090201|2008-12-12 09:00,12,62.3,62.375,62.075,62.325,502
20090201|2008-12-12 09:30,12,62.275,62.425,62.175,62.35,341
20090201|2008-12-12 10:00,12,62.35,62.725,62.3,62.35,548
20090201|2008-12-12 10:30,12,62.35,62.35,62.1,62.15,298
20090201|2008-12-12 11:00,12,62.125,62.225,61.975,62,393
20090201|2008-12-12 11:30,12,62.025,62.45,61.95,62.375,176
20090201|2008-12-12 12:00,12,62.4,62.55,62.25,62.3,238
20090201|2008-12-12 12:30,12,62.275,62.55,62.15,62.35,464
20090201|2008-12-12 13:00,12,62.3,62.3,62.2,62.2,341
20090201|2008-12-12 13:30,12,62.2,62.3,62.15,62.15,24
20090201|2008-12-15 09:00,15,62.475,62.875,62.425,62.6,755
20090201|2008-12-15 09:30,15,62.6,62.7,62.5,62.6,408
20090201|2008-12-15 10:00,15,62.6,62.6,62.4,62.525,301
20090201|2008-12-15 10:30,15,62.55,62.575,62.45,62.5,109
20090201|2008-12-15 11:00,15,62.5,62.6,62.45,62.5,81
20090201|2008-12-15 11:30,15,62.5,62.6,62.45,62.525,122
20090201|2008-12-15 12:00,15,62.5,62.55,62.425,62.55,96
20090201|2008-12-15 12:30,15,62.55,62.675,62.5,62.6,259
20090201|2008-12-15 13:00,15,62.6,62.8,62.6,62.775,95
20090201|2008-12-15 13:30,15,62.725,62.8,62.65,62.8,23
20090201|2008-12-15 14:00,15,62.775,62.775,62.725,62.725,4
20090201|2008-12-15 14:30,15,62.775,62.8,62.75,62.775,10
20090201|2008-12-15 15:00,15,62.775,62.8,62.625,62.625,38
20090201|2008-12-15 15:30,15,62.7,62.7,62.7,62.7,2
20090201|2008-12-15 17:00,16,62.775,62.775,62.725,62.725,2
20090201|2008-12-15 17:30,16,62.75,62.75,62.7,62.75,5
20090201|2008-12-15 18:00,16,62.8,62.95,62.8,62.95,9
20090201|2008-12-15 18:30,16,62.85,62.85,62.8,62.8,5
20090201|2008-12-15 19:00,16,62.75,62.75,62.725,62.725,5
20090201|2008-12-15 19:30,16,62.725,62.725,62.7,62.7,12
20090201|2008-12-15 20:00,16,62.725,62.75,62.725,62.75,42
20090201|2008-12-15 22:00,16,62.7,62.7,62.675,62.675,2
20090201|2008-12-15 22:30,16,62.675,62.675,62.625,62.625,23
20090201|2008-12-15 23:00,16,62.7,62.7,62.7,62.7,3
20090201|2008-12-15 23:30,16,62.6,62.6,62.6,62.6,1
20090201|2008-12-16 00:00,16,62.6,62.6,62.6,62.6,28
20090201|2008-12-16 02:30,16,62.625,62.65,62.625,62.65,3
20090201|2008-12-16 04:00,16,62.65,62.65,62.65,62.65,14
20090201|2008-12-16 04:30,16,62.65,62.65,62.65,62.65,5
20090201|2008-12-16 05:00,16,62.6,62.6,62.6,62.6,15
20090201|2008-12-16 05:30,16,62.625,62.7,62.6,62.7,5
20090201|2008-12-16 06:00,16,62.675,62.675,62.675,62.675,3
20090201|2008-12-16 06:30,16,62.625,62.625,62.625,62.625,2
20090201|2008-12-16 07:00,16,62.625,62.625,62.6,62.6,50
20090201|2008-12-16 07:30,16,62.6,62.675,62.6,62.675,67
20090201|2008-12-16 08:00,16,62.6,62.6,62.5,62.5,189
20090201|2008-12-16 08:30,16,62.55,62.675,62.5,62.65,56
20090201|2008-12-16 09:00,16,62.65,62.95,62.425,62.95,880
20090201|2008-12-16 09:30,16,62.95,62.975,62.5,62.525,547
20090201|2008-12-16 10:00,16,62.525,62.6,62.4,62.475,375
20090201|2008-12-16 10:30,16,62.45,62.75,62.35,62.7,231
20090201|2008-12-16 11:00,16,62.7,62.725,62.5,62.575,168
20090201|2008-12-16 11:30,16,62.575,62.75,62.575,62.7,128
20090201|2008-12-16 12:00,16,62.625,62.625,62.4,62.575,149
20090201|2008-12-16 12:30,16,62.55,62.75,62.475,62.475,469
20090201|2008-12-16 13:00,16,62.55,62.55,62.4,62.45,215
20090201|2008-12-16 13:30,16,62.525,62.525,62.5,62.5,27
20090201|2008-12-16 14:00,16,62.5,62.525,62.45,62.45,15
20090201|2008-12-16 14:30,16,62.6,62.6,62.475,62.6,11
20090201|2008-12-16 15:00,16,62.5,62.5,62.1,62.1,345
20090201|2008-12-16 15:30,16,62.15,62.2,62.1,62.125,225
20090201|2008-12-16 17:00,17,62.05,62.05,61.85,61.9,52
20090201|2008-12-16 17:30,17,61.9,62,61.8,61.925,110
20090201|2008-12-16 18:00,17,61.975,61.975,61.95,61.95,4
20090201|2008-12-16 18:30,17,61.975,61.975,61.5,61.7,69
20090201|2008-12-16 19:00,17,61.875,61.875,61.8,61.8,28
20090201|2008-12-16 19:30,17,61.85,61.85,61.8,61.8,9
20090201|2008-12-16 20:00,17,61.875,61.875,61.875,61.875,10
20090201|2008-12-16 20:30,17,61.875,61.9,61.875,61.9,8
20090201|2008-12-16 21:30,17,61.85,61.9,61.85,61.9,10
20090201|2008-12-16 22:00,17,61.9,61.975,61.9,61.975,18
20090201|2008-12-16 23:00,17,61.9,61.9,61.9,61.9,2
20090201|2008-12-16 23:30,17,61.95,61.95,61.95,61.95,9
20090201|2008-12-17 01:00,17,61.95,61.975,61.95,61.975,22
20090201|2008-12-17 02:30,17,61.925,61.975,61.925,61.975,7
20090201|2008-12-17 03:30,17,61.975,61.975,61.95,61.975,7
20090201|2008-12-17 04:00,17,61.95,61.975,61.95,61.975,6
20090201|2008-12-17 04:30,17,61.975,61.975,61.925,61.925,14
20090201|2008-12-17 05:30,17,61.975,62,61.975,62,2
20090201|2008-12-17 06:00,17,61.975,61.975,61.975,61.975,2
20090201|2008-12-17 06:30,17,62,62.05,62,62.05,2
20090201|2008-12-17 07:00,17,62.075,62.25,62.075,62.25,43
20090201|2008-12-17 07:30,17,62.25,62.45,62.15,62.175,80
20090201|2008-12-17 08:00,17,62.175,62.225,62,62,82
20090201|2008-12-17 08:30,17,62,62.2,62,62.1,89
20090201|2008-12-17 09:00,17,62.1,62.275,61.925,62.2,566
20090201|2008-12-17 09:30,17,62.225,62.4,62.075,62.275,386
20090201|2008-12-17 10:00,17,62.325,62.425,62.175,62.25,289
20090201|2008-12-17 10:30,17,62.25,62.325,62.15,62.3,620
20090201|2008-12-17 11:00,17,62.3,62.3,62.075,62.225,276
20090201|2008-12-17 11:30,17,62.175,62.275,62.125,62.15,190
20090201|2008-12-17 12:00,17,62.175,62.35,62.175,62.325,168
20090201|2008-12-17 12:30,17,62.375,62.725,62.35,62.7,695
20090201|2008-12-17 13:00,17,62.7,62.9,62.55,62.8,378
20090201|2008-12-17 13:30,17,62.75,62.85,62.7,62.85,5
20090201|2008-12-17 14:00,17,62.75,62.9,62.725,62.9,39
20090201|2008-12-17 14:30,17,62.925,62.925,62.65,62.675,18
20090201|2008-12-17 15:00,17,62.7,62.7,62.55,62.55,94
20090201|2008-12-17 15:30,17,62.525,62.6,62.525,62.525,37
20090201|2008-12-17 17:00,18,62.65,62.65,62.525,62.575,32
20090201|2008-12-17 17:30,18,62.625,62.625,62.625,62.625,1
20090201|2008-12-17 18:30,18,62.625,62.65,62.625,62.65,2
20090201|2008-12-17 19:30,18,62.6,62.6,62.6,62.6,1
20090201|2008-12-17 20:00,18,62.65,62.65,62.65,62.65,3
20090201|2008-12-17 20:30,18,62.55,62.55,62.55,62.55,2
20090201|2008-12-17 21:00,18,62.675,62.675,62.675,62.675,12
20090201|2008-12-17 21:30,18,62.625,62.675,62.6,62.6,4
20090201|2008-12-17 22:00,18,62.6,62.6,62.6,62.6,2
20090201|2008-12-17 22:30,18,62.55,62.575,62.5,62.575,23
20090201|2008-12-17 23:00,18,62.575,62.575,62.575,62.575,1
20090201|2008-12-17 23:30,18,62.575,62.575,62.575,62.575,10
20090201|2008-12-18 00:30,18,62.5,62.575,62.5,62.575,3
20090201|2008-12-18 01:00,18,62.575,62.575,62.575,62.575,3
20090201|2008-12-18 03:30,18,62.575,62.575,62.575,62.575,4
20090201|2008-12-18 04:00,18,62.75,62.75,62.75,62.75,2
20090201|2008-12-18 04:30,18,62.75,62.75,62.7,62.7,2
20090201|2008-12-18 05:00,18,62.7,62.7,62.7,62.7,5
20090201|2008-12-18 05:30,18,62.675,62.7,62.675,62.7,9
20090201|2008-12-18 06:00,18,62.675,62.675,62.625,62.675,10
20090201|2008-12-18 06:30,18,62.675,62.675,62.65,62.65,33
20090201|2008-12-18 07:00,18,62.7,62.7,62.7,62.7,4
20090201|2008-12-18 07:30,18,62.675,62.675,62.55,62.575,60
20090201|2008-12-18 08:00,18,62.525,62.575,62.5,62.5,60
20090201|2008-12-18 08:30,18,62.575,62.625,62.45,62.475,121
20090201|2008-12-18 09:00,18,62.475,62.5,62.25,62.325,580
20090201|2008-12-18 09:30,18,62.35,62.575,62.225,62.45,529
20090201|2008-12-18 10:00,18,62.45,62.575,62.425,62.425,119
20090201|2008-12-18 10:30,18,62.475,62.575,62.425,62.425,88
20090201|2008-12-18 11:00,18,62.425,62.55,62.4,62.45,138
20090201|2008-12-18 11:30,18,62.475,62.725,62.475,62.7,301
20090201|2008-12-18 12:00,18,62.675,62.775,62.6,62.75,135
20090201|2008-12-18 12:30,18,62.725,62.725,62.35,62.5,413
20090201|2008-12-18 13:00,18,62.5,62.575,62.45,62.45,208
20090201|2008-12-18 13:30,18,62.475,62.55,62.475,62.55,28
20090201|2008-12-18 14:00,18,62.475,62.525,62.475,62.475,4
20090201|2008-12-18 14:30,18,62.475,62.475,62.4,62.4,17
20090201|2008-12-18 15:00,18,62.45,62.725,62.45,62.725,49
20090201|2008-12-18 15:30,18,62.75,62.775,62.625,62.625,12
20090201|2008-12-18 17:00,19,62.55,62.55,62.55,62.55,2
20090201|2008-12-18 19:00,19,62.55,62.55,62.525,62.525,2
20090201|2008-12-18 21:00,19,62.575,62.575,62.575,62.575,1
20090201|2008-12-18 21:30,19,62.525,62.525,62.525,62.525,4
20090201|2008-12-18 22:30,19,62.525,62.525,62.525,62.525,1
20090201|2008-12-19 00:30,19,62.5,62.5,62.5,62.5,1
20090201|2008-12-19 01:00,19,62.5,62.5,62.5,62.5,5
20090201|2008-12-19 03:30,19,62.5,62.5,62.5,62.5,8
20090201|2008-12-19 04:30,19,62.5,62.5,62.5,62.5,3
20090201|2008-12-19 05:00,19,62.5,62.5,62.5,62.5,4
20090201|2008-12-19 06:00,19,62.5,62.5,62.5,62.5,4
20090201|2008-12-19 07:00,19,62.6,62.6,62.5,62.6,5
20090201|2008-12-19 07:30,19,62.6,62.6,62.4,62.425,67
20090201|2008-12-19 08:00,19,62.425,62.425,62.375,62.375,39
20090201|2008-12-19 08:30,19,62.425,62.425,62.2,62.2,125
20090201|2008-12-19 09:00,19,62.2,62.425,62.2,62.425,319
20090201|2008-12-19 09:30,19,62.425,62.425,62.35,62.35,341
20090201|2008-12-19 10:00,19,62.375,62.375,62.05,62.125,566
20090201|2008-12-19 10:30,19,62.175,62.175,62.1,62.175,345
20090201|2008-12-19 11:00,19,62.15,62.275,62.125,62.2,217
20090201|2008-12-19 11:30,19,62.225,62.25,62.1,62.125,133
20090201|2008-12-19 12:00,19,62.15,62.25,62.125,62.175,246
20090201|2008-12-19 12:30,19,62.2,62.225,61.7,61.775,930
20090201|2008-12-19 13:00,19,61.775,62,61.675,62,479
20090201|2008-12-19 13:30,19,62,62,61.925,61.975,12
20090201|2008-12-22 09:00,22,61.65,61.675,61.45,61.55,1063
20090201|2008-12-22 09:30,22,61.55,61.675,61.525,61.525,294
20090201|2008-12-22 10:00,22,61.55,61.65,61.55,61.6,321
20090201|2008-12-22 10:30,22,61.6,61.625,61.525,61.525,115
20090201|2008-12-22 11:00,22,61.55,61.625,61.5,61.5,182
20090201|2008-12-22 11:30,22,61.5,61.8,61.45,61.625,199
20090201|2008-12-22 12:00,22,61.625,61.625,61.175,61.225,1824
20090201|2008-12-22 12:30,22,61.275,61.35,60.8,60.85,1634
20090201|2008-12-22 13:00,22,60.85,61.1,60.85,61.1,273
20090201|2008-12-22 13:30,22,61.025,61.125,60.975,60.975,15
20090201|2008-12-22 14:00,22,61.15,61.15,60.975,61,9
20090201|2008-12-22 14:30,22,60.975,61.05,60.975,61.05,7
20090201|2008-12-22 15:00,22,60.975,61,60.975,61,16
20090201|2008-12-22 17:00,23,60.9,61,60.9,60.95,12
20090201|2008-12-22 17:30,23,61,61.05,61,61.025,17
20090201|2008-12-22 18:00,23,61.05,61.05,61.05,61.05,1
20090201|2008-12-22 19:00,23,61.15,61.15,61.15,61.15,1
20090201|2008-12-22 19:30,23,61.1,61.1,61.1,61.1,1
20090201|2008-12-22 20:00,23,61.05,61.05,61,61,7
20090201|2008-12-22 20:30,23,60.975,61,60.975,61,4
20090201|2008-12-22 21:00,23,61,61,60.95,60.975,20
20090201|2008-12-22 21:30,23,60.975,60.975,60.975,60.975,3
20090201|2008-12-22 22:00,23,60.975,60.975,60.9,60.9,6
20090201|2008-12-22 22:30,23,60.9,60.9,60.875,60.875,10
20090201|2008-12-23 00:00,23,60.9,60.9,60.9,60.9,1
20090201|2008-12-23 01:00,23,60.875,60.875,60.85,60.85,3
20090201|2008-12-23 02:00,23,60.85,60.85,60.85,60.85,2
20090201|2008-12-23 03:00,23,60.85,60.85,60.85,60.85,1
20090201|2008-12-23 03:30,23,60.95,60.95,60.95,60.95,28
20090201|2008-12-23 05:00,23,60.825,60.825,60.825,60.825,6
20090201|2008-12-23 05:30,23,60.8,60.875,60.8,60.875,27
20090201|2008-12-23 06:30,23,60.85,60.85,60.8,60.8,25
20090201|2008-12-23 07:00,23,60.825,60.875,60.8,60.875,8
20090201|2008-12-23 07:30,23,60.875,60.9,60.875,60.9,26
20090201|2008-12-23 08:00,23,60.9,60.925,60.875,60.875,52
20090201|2008-12-23 08:30,23,60.875,60.925,60.85,60.925,24
20090201|2008-12-23 09:00,23,60.85,61.05,60.625,61,425
20090201|2008-12-23 09:30,23,60.975,61.1,60.925,61,142
20090201|2008-12-23 10:00,23,61,61.075,60.95,60.95,70
20090201|2008-12-23 10:30,23,60.925,60.95,60.8,60.95,152
20090201|2008-12-23 11:00,23,60.95,60.975,60.8,60.875,141
20090201|2008-12-23 11:30,23,60.925,61.1,60.8,61.1,262
20090201|2008-12-23 12:00,23,61.1,61.3,60.95,61.2,256
20090201|2008-12-23 12:30,23,61.225,61.475,61.175,61.175,219
20090201|2008-12-23 13:00,23,61.2,61.375,61.175,61.375,116
20090201|2008-12-23 13:30,23,61.375,61.375,61.225,61.225,21
20090201|2008-12-23 14:00,23,61.3,61.375,61.2,61.375,4
20090201|2008-12-23 14:30,23,61.35,61.35,61.225,61.225,3
20090201|2008-12-23 15:00,23,61.2,61.25,61.1,61.1,17
20090201|2008-12-23 15:30,23,61.1,61.1,61.075,61.1,11
20090201|2008-12-23 17:00,24,61.1,61.2,61.1,61.2,6
20090201|2008-12-23 17:30,24,61.2,61.2,61.2,61.2,1
20090201|2008-12-23 18:00,24,61.2,61.2,61.175,61.2,21
20090201|2008-12-23 18:30,24,61,61,60.75,61,97
20090201|2008-12-23 19:00,24,60.8,60.95,60.75,60.95,33
20090201|2008-12-23 20:00,24,60.9,60.9,60.9,60.9,6
20090201|2008-12-23 20:30,24,60.925,61.15,60.925,61.15,49
20090201|2008-12-23 21:00,24,61.15,61.3,61.15,61.2,63
20090201|2008-12-23 21:30,24,61.175,61.225,61.15,61.15,23
20090201|2008-12-23 22:00,24,61.15,61.15,61.15,61.15,15
20090201|2008-12-23 22:30,24,61.15,61.15,61.15,61.15,6
20090201|2008-12-23 23:00,24,61.15,61.15,61.15,61.15,1
20090201|2008-12-24 01:00,24,61.15,61.15,61.15,61.15,4
20090201|2008-12-24 02:00,24,61.05,61.05,60.975,60.975,10
20090201|2008-12-24 03:00,24,61.05,61.05,61.025,61.025,3
20090201|2008-12-24 04:00,24,60.95,60.95,60.95,60.95,10
20090201|2008-12-24 04:30,24,60.9,60.9,60.9,60.9,5
20090201|2008-12-24 05:30,24,60.9,60.9,60.775,60.775,26
20090201|2008-12-24 06:00,24,60.775,60.775,60.7,60.775,34
20090201|2008-12-24 06:30,24,60.825,60.9,60.825,60.85,5
20090201|2008-12-24 07:00,24,60.95,60.95,60.8,60.85,24
20090201|2008-12-24 07:30,24,60.85,60.85,60.85,60.85,1
20090201|2008-12-24 11:00,24,60.7,60.825,60.575,60.825,103
20090201|2008-12-24 11:30,24,60.825,60.95,60.575,60.825,223
20090201|2008-12-26 05:00,26,60.8,60.8,59.9,59.9,169
20090201|2008-12-26 05:30,26,59.9,59.925,59.55,59.65,89
20090201|2008-12-26 06:00,26,59.65,59.725,59.65,59.725,26
20090201|2008-12-26 06:30,26,59.8,59.95,59.8,59.85,8
20090201|2008-12-26 07:00,26,59.85,60,59.85,60,76
20090201|2008-12-26 07:30,26,59.975,60,59.675,59.7,125
20090201|2008-12-26 08:00,26,59.9,60,59.725,59.9,128
20090201|2008-12-26 08:30,26,59.9,59.95,59.75,59.75,147
20090201|2008-12-26 09:00,26,59.775,59.95,59.575,59.9,397
20090201|2008-12-26 09:30,26,59.875,60.025,59.65,59.75,398
20090201|2008-12-26 10:00,26,59.75,59.75,59.25,59.325,495
20090201|2008-12-26 10:30,26,59.3,59.4,59.075,59.125,470
20090201|2008-12-26 11:00,26,59.125,59.325,59.075,59.275,178
20090201|2008-12-26 11:30,26,59.25,59.275,59.1,59.2,94
20090201|2008-12-26 12:00,26,59.2,59.275,59.15,59.2,105
20090201|2008-12-26 12:30,26,59.15,59.35,58.925,58.95,976
20090201|2008-12-26 13:00,26,58.925,59.1,58.85,59.075,460
20090201|2008-12-26 13:30,26,59.125,59.15,59.05,59.1,41
20090201|2008-12-29 09:00,29,59,59.725,59,59.65,1161
20090201|2008-12-29 09:30,29,59.675,59.7,59.35,59.475,172
20090201|2008-12-29 10:00,29,59.475,59.5,59.2,59.2,168
20090201|2008-12-29 10:30,29,59.2,59.375,59.175,59.325,149
20090201|2008-12-29 11:00,29,59.3,59.375,59.075,59.075,410
20090201|2008-12-29 11:30,29,59.1,59.3,58.95,59.175,460
20090201|2008-12-29 12:00,29,59.2,59.25,59.075,59.1,241
20090201|2008-12-29 12:30,29,59.125,59.175,59,59.125,382
20090201|2008-12-29 13:00,29,59.125,59.25,59.1,59.15,184
20090201|2008-12-29 13:30,29,59.15,59.175,59.15,59.175,3
20090201|2008-12-29 14:00,29,59.175,59.275,59.175,59.2,10
20090201|2008-12-29 14:30,29,59.175,59.275,59.1,59.275,11
20090201|2008-12-29 15:00,29,59.25,59.25,59.075,59.2,113
20090201|2008-12-29 15:30,29,59.2,59.25,59.1,59.15,122
20090201|2008-12-29 19:30,30,59.1,59.1,59.1,59.1,5
20090201|2008-12-29 22:30,30,59.1,59.1,59.1,59.1,3
20090201|2008-12-30 00:30,30,59.1,59.1,59.1,59.1,5
20090201|2008-12-30 03:00,30,59.125,59.125,59.125,59.125,1
20090201|2008-12-30 03:30,30,59.125,59.125,59.125,59.125,1
20090201|2008-12-30 05:00,30,59.1,59.1,59.1,59.1,3
20090201|2008-12-30 06:00,30,59.1,59.15,59.025,59.15,32
20090201|2008-12-30 07:00,30,59.175,59.2,59.175,59.2,6
20090201|2008-12-30 07:30,30,59.2,59.275,59.2,59.275,11
20090201|2008-12-30 08:00,30,59.275,59.35,59.275,59.35,21
20090201|2008-12-30 08:30,30,59.3,59.425,59.3,59.425,20
20090201|2008-12-30 09:00,30,59.4,59.625,59.225,59.525,495
20090201|2008-12-30 09:30,30,59.5,59.65,59.45,59.525,171
20090201|2008-12-30 10:00,30,59.525,59.725,59.525,59.65,167
20090201|2008-12-30 10:30,30,59.625,59.775,59.625,59.75,195
20090201|2008-12-30 11:00,30,59.725,59.825,59.525,59.8,215
20090201|2008-12-30 11:30,30,59.825,59.9,59.675,59.7,158
20090201|2008-12-30 12:00,30,59.7,59.8,59.575,59.675,151
20090201|2008-12-30 12:30,30,59.675,59.875,59.65,59.75,332
20090201|2008-12-30 13:00,30,59.75,59.875,59.725,59.85,138
20090201|2008-12-30 13:30,30,59.8,59.925,59.8,59.825,44
20090201|2008-12-30 14:00,30,59.975,59.975,59.4,59.4,308
20090201|2008-12-30 14:30,30,59.4,59.575,59.4,59.5,141
20090201|2008-12-30 15:00,30,59.525,59.525,59.5,59.5,80
20090201|2008-12-30 15:30,30,59.6,59.6,59.5,59.5,37
20090201|2008-12-30 17:00,31,59.5,59.525,59.3,59.45,18
20090201|2008-12-30 17:30,31,59.5,59.525,59.45,59.45,33
20090201|2008-12-30 18:00,31,59.45,59.45,59.45,59.45,1
20090201|2008-12-30 18:30,31,59.525,59.525,59.525,59.525,1
20090201|2008-12-30 19:00,31,59.4,59.4,59.4,59.4,8
20090201|2008-12-30 19:30,31,59.4,59.5,59.3,59.3,19
20090201|2008-12-30 20:00,31,59.3,59.4,59.275,59.275,3
20090201|2008-12-30 20:30,31,59.275,59.35,59.25,59.35,4
20090201|2008-12-30 21:00,31,59.325,59.325,59.275,59.325,42
20090201|2008-12-30 21:30,31,59.325,59.325,59.25,59.25,16
20090201|2008-12-30 22:00,31,59.25,59.325,59.25,59.325,3
20090201|2008-12-30 22:30,31,59.25,59.25,59.25,59.25,1
20090201|2008-12-30 23:00,31,59.325,59.325,59.325,59.325,55
20090201|2008-12-31 00:30,31,59.25,59.25,59.25,59.25,1
20090201|2008-12-31 01:00,31,59.325,59.325,59.325,59.325,2
20090201|2008-12-31 02:30,31,59.325,59.325,59.325,59.325,1
20090201|2008-12-31 03:00,31,59.25,59.25,59.25,59.25,1
20090201|2008-12-31 04:00,31,59.3,59.325,59.25,59.25,3
20090201|2008-12-31 04:30,31,59.25,59.325,59.25,59.325,10
20090201|2008-12-31 05:00,31,59.325,59.325,59.325,59.325,6
20090201|2008-12-31 05:30,31,59.325,59.35,59.325,59.35,11
20090201|2008-12-31 06:00,31,59.35,59.35,59.325,59.325,7
20090201|2008-12-31 06:30,31,59.325,59.35,59.325,59.35,15
20090201|2008-12-31 07:00,31,59.35,59.4,59.25,59.4,41
20090201|2008-12-31 07:30,31,59.3,59.35,59.3,59.35,13
20090201|2008-12-31 08:00,31,59.35,59.35,59.2,59.2,53
20090201|2008-12-31 08:30,31,59.3,59.3,58.925,59,154
20090201|2008-12-31 09:00,31,59,59.35,58.9,59.325,542
20090201|2008-12-31 09:30,31,59.3,59.55,59.2,59.4,452
20090201|2008-12-31 10:00,31,59.45,59.6,59.4,59.55,133
20090201|2008-12-31 10:30,31,59.5,59.625,59.425,59.525,153
20090201|2008-12-31 11:00,31,59.575,59.75,59.525,59.75,232
20090201|2008-12-31 11:30,31,59.7,60.5,59.7,60.35,857
20090201|2008-12-31 12:00,31,60.275,60.55,60.275,60.35,444
20090201|2008-12-31 12:30,31,60.4,60.8,60.175,60.8,643
20090201|2008-12-31 13:00,31,60.775,60.825,60.675,60.825,687
20090201|2008-12-31 13:30,31,60.675,60.825,60.625,60.775,31
20090201|2008-12-31 14:00,31,60.8,60.825,60.725,60.8,11
20090201|2008-12-31 14:30,31,60.75,60.8,60.7,60.8,34
20090201|2008-12-31 15:00,31,60.675,60.775,60.675,60.775,44
20090201|2008-12-31 15:30,31,60.7,60.7,60.7,60.7,10
20090201|2009-01-02 05:00,2,60.875,63.875,60.875,63.275,356
20090201|2009-01-02 05:30,2,63.025,63.675,63.025,63.525,273
20090201|2009-01-02 06:00,2,63.4,63.675,63.375,63.675,175
20090201|2009-01-02 06:30,2,63.5,63.55,63.4,63.5,121
20090201|2009-01-02 07:00,2,63.6,63.725,63.4,63.45,294
20090201|2009-01-02 07:30,2,63.425,63.5,63.15,63.15,190
20090201|2009-01-02 08:00,2,63.125,63.125,62.35,62.4,276
20090201|2009-01-02 08:30,2,62.35,62.85,62.2,62.475,316
20090201|2009-01-02 09:00,2,62.5,63.875,62.35,63.875,2556
20090201|2009-01-02 09:30,2,63.875,63.875,63.875,63.875,64
20090201|2009-01-02 10:00,2,63.875,63.875,63.875,63.875,28
20090201|2009-01-02 10:30,2,63.875,63.875,63.875,63.875,15
20090201|2009-01-02 11:30,2,63.875,63.875,63.875,63.875,29
20090201|2009-01-02 12:00,2,63.875,63.875,63.4,63.55,1491
20090201|2009-01-02 12:30,2,63.575,63.875,63.5,63.875,1026
20090201|2009-01-02 13:00,2,63.825,63.875,63.8,63.875,37
20090201|2009-01-02 13:30,2,63.875,63.875,63.875,63.875,2
20090201|2009-01-05 09:00,5,63.95,63.95,63.05,63.1,2394
20090201|2009-01-05 09:30,5,63.15,63.25,62.9,63.15,944
20090201|2009-01-05 10:00,5,63.1,63.175,63.075,63.1,181
20090201|2009-01-05 10:30,5,63.1,63.175,62.925,62.925,376
20090201|2009-01-05 11:00,5,62.95,63.025,62.55,62.55,641
20090201|2009-01-05 11:30,5,62.575,62.75,62.4,62.575,471
20090201|2009-01-05 12:00,5,62.575,62.775,62.55,62.7,493
20090201|2009-01-05 12:30,5,62.725,62.75,62.4,62.625,828
20090201|2009-01-05 13:00,5,62.625,62.7,62.6,62.7,151
20090201|2009-01-05 13:30,5,62.675,62.7,62.675,62.675,5
20090201|2009-01-05 14:00,5,62.7,62.7,62.65,62.65,8
20090201|2009-01-05 14:30,5,62.7,62.7,62.7,62.7,14
20090201|2009-01-05 15:00,5,62.725,62.85,62.725,62.775,64
20090201|2009-01-05 15:30,5,62.775,62.8,62.725,62.75,37
20090201|2009-01-05 17:00,6,62.775,62.775,62.7,62.775,6
20090201|2009-01-05 17:30,6,62.725,62.725,62.7,62.7,2
20090201|2009-01-05 18:00,6,62.725,62.775,62.725,62.775,23
20090201|2009-01-05 18:30,6,62.725,62.775,62.725,62.775,16
20090201|2009-01-05 19:00,6,62.775,62.775,62.725,62.775,6
20090201|2009-01-05 20:00,6,62.8,62.825,62.75,62.75,21
20090201|2009-01-05 21:30,6,62.825,62.85,62.825,62.85,16
20090201|2009-01-05 22:00,6,62.875,62.9,62.875,62.9,29
20090201|2009-01-05 22:30,6,62.9,62.925,62.9,62.925,2
20090201|2009-01-05 23:30,6,62.925,62.925,62.825,62.825,7
20090201|2009-01-06 00:30,6,62.8,62.8,62.8,62.8,3
20090201|2009-01-06 01:30,6,62.775,62.775,62.75,62.75,17
20090201|2009-01-06 02:30,6,62.85,62.925,62.85,62.925,19
20090201|2009-01-06 03:00,6,62.975,62.975,62.975,62.975,2
20090201|2009-01-06 03:30,6,62.95,62.95,62.85,62.85,8
20090201|2009-01-06 04:00,6,62.9,62.9,62.9,62.9,9
20090201|2009-01-06 04:30,6,62.9,62.9,62.85,62.85,27
20090201|2009-01-06 05:00,6,62.9,62.9,62.9,62.9,4
20090201|2009-01-06 05:30,6,62.95,62.95,62.95,62.95,12
20090201|2009-01-06 06:00,6,62.975,63.35,62.975,63.35,60
20090201|2009-01-06 06:30,6,63.375,63.575,63.3,63.55,163
20090201|2009-01-06 07:00,6,63.3,63.3,63.075,63.3,34
20090201|2009-01-06 07:30,6,63.275,63.4,63.275,63.4,146
20090201|2009-01-06 08:00,6,63.4,63.4,63.225,63.3,184
20090201|2009-01-06 08:30,6,63.25,63.35,63.225,63.3,105
20090201|2009-01-06 09:00,6,63.3,63.475,62.925,63.15,900
20090201|2009-01-06 09:30,6,63.175,63.2,62.95,63.075,318
20090201|2009-01-06 10:00,6,63.075,63.35,63.05,63.225,628
20090201|2009-01-06 10:30,6,63.25,63.75,63.225,63.6,619
20090201|2009-01-06 11:00,6,63.65,64.15,63.55,63.8,1858
20090201|2009-01-06 11:30,6,63.825,64,63.8,63.95,171
20090201|2009-01-06 12:00,6,63.95,64.15,63.9,64,598
20090201|2009-01-06 12:30,6,64.025,64.025,63.5,63.825,702
20090201|2009-01-06 13:00,6,63.75,64.2,63.75,64.2,407
20090201|2009-01-06 13:30,6,64.1,64.175,64.025,64.175,45
20090201|2009-01-06 14:00,6,64.1,64.2,64,64.2,27
20090201|2009-01-06 14:30,6,64.2,64.2,64.2,64.2,85
20090201|2009-01-06 15:00,6,64.2,64.5,64.2,64.475,535
20090201|2009-01-06 15:30,6,64.4,64.525,64.4,64.525,81
20090201|2009-01-06 17:00,7,64.5,64.55,64.425,64.55,22
20090201|2009-01-06 17:30,7,64.5,64.675,64.5,64.675,72
20090201|2009-01-06 18:00,7,64.65,64.675,64.5,64.5,8
20090201|2009-01-06 19:30,7,64.6,64.6,64.55,64.55,3
20090201|2009-01-06 20:30,7,64.55,64.55,64.55,64.55,16
20090201|2009-01-06 21:00,7,64.625,64.625,64.625,64.625,10
20090201|2009-01-06 21:30,7,64.625,64.675,64.625,64.65,3
20090201|2009-01-06 22:00,7,64.675,64.675,64.325,64.325,122
20090201|2009-01-07 01:00,7,64.55,64.7,64.55,64.7,3
20090201|2009-01-07 01:30,7,64.7,64.725,64.55,64.55,7
20090201|2009-01-07 04:30,7,64.75,64.75,64.75,64.75,9
20090201|2009-01-07 05:00,7,64.75,64.75,64.75,64.75,26
20090201|2009-01-07 05:30,7,64.725,64.875,64.725,64.875,65
20090201|2009-01-07 06:00,7,64.875,64.925,64.85,64.925,31
20090201|2009-01-07 06:30,7,64.925,65.1,64.925,65.075,85
20090201|2009-01-07 07:00,7,65.05,65.25,65.05,65.2,331
20090201|2009-01-07 07:30,7,65.2,65.225,65.125,65.125,87
20090201|2009-01-07 08:00,7,65.125,65.3,65.1,65.125,251
20090201|2009-01-07 08:30,7,65.15,65.15,64.925,64.95,329
20090201|2009-01-07 09:00,7,64.95,65,64.225,64.225,1378
20090201|2009-01-07 09:30,7,64.2,64.4,64.025,64.225,678
20090201|2009-01-07 10:00,7,64.225,64.25,63.575,63.65,795
20090201|2009-01-07 10:30,7,63.675,63.95,63.35,63.65,367
20090201|2009-01-07 11:00,7,63.7,63.8,63.55,63.65,197
20090201|2009-01-07 11:30,7,63.675,63.9,63.675,63.8,143
20090201|2009-01-07 12:00,7,63.825,63.9,63.6,63.85,195
20090201|2009-01-07 12:30,7,63.875,63.9,63.575,63.6,514
20090201|2009-01-07 13:00,7,63.575,63.725,63.575,63.7,344
20090201|2009-01-07 13:30,7,63.7,63.875,63.7,63.775,15
20090201|2009-01-07 14:00,7,63.875,63.875,63.75,63.75,12
20090201|2009-01-07 14:30,7,63.8,64.15,63.775,64.075,44
20090201|2009-01-07 15:00,7,63.975,63.975,63.575,63.575,142
20090201|2009-01-07 15:30,7,63.625,63.65,63.55,63.55,43
20090201|2009-01-07 17:00,8,63.55,63.55,63.55,63.55,31
20090201|2009-01-07 17:30,8,63.55,63.675,63.55,63.675,4
20090201|2009-01-07 18:00,8,63.55,63.55,63.55,63.55,30
20090201|2009-01-07 20:00,8,63.55,63.55,63.55,63.55,9
20090201|2009-01-07 20:30,8,63.55,63.6,63.55,63.6,58
20090201|2009-01-07 21:00,8,63.7,63.7,63.6,63.6,6
20090201|2009-01-07 22:00,8,63.625,63.625,63.6,63.6,6
20090201|2009-01-07 22:30,8,63.7,63.7,63.7,63.7,4
20090201|2009-01-08 00:00,8,63.7,63.725,63.7,63.725,2
20090201|2009-01-08 00:30,8,63.625,63.625,63.625,63.625,1
20090201|2009-01-08 05:00,8,63.65,63.65,63.65,63.65,8
20090201|2009-01-08 05:30,8,63.65,63.65,63.55,63.55,86
20090201|2009-01-08 06:00,8,63.55,63.725,63.5,63.725,54
20090201|2009-01-08 06:30,8,63.7,63.7,63.7,63.7,2
20090201|2009-01-08 07:00,8,63.65,63.75,63.6,63.675,19
20090201|2009-01-08 07:30,8,63.65,63.8,63.6,63.8,31
20090201|2009-01-08 08:00,8,63.7,63.75,63.6,63.6,13
20090201|2009-01-08 08:30,8,63.65,63.65,63.5,63.525,152
20090201|2009-01-08 09:00,8,63.5,63.5,62.9,63.1,1152
20090201|2009-01-08 09:30,8,63.1,63.1,62.95,63.05,295
20090201|2009-01-08 10:00,8,63.05,63.1,62.975,63.025,320
20090201|2009-01-08 10:30,8,63.05,63.2,63,63.125,393
20090201|2009-01-08 11:00,8,63.175,63.55,62.925,62.95,607
20090201|2009-01-08 11:30,8,62.95,63,62.8,62.9,385
20090201|2009-01-08 12:00,8,62.875,62.975,62.15,62.25,1211
20090201|2009-01-08 12:30,8,62.25,62.5,62.175,62.475,1304
20090201|2009-01-08 13:00,8,62.325,62.625,62.275,62.4,835
20090201|2009-01-08 13:30,8,62.35,62.35,62.25,62.25,30
20090201|2009-01-08 14:00,8,62.375,62.425,62.375,62.425,17
20090201|2009-01-08 14:30,8,62.45,62.55,62.45,62.55,29
20090201|2009-01-08 15:00,8,62.55,63.125,62.5,62.9,196
20090201|2009-01-08 15:30,8,62.95,63,62.85,62.85,40
20090201|2009-01-08 17:00,9,63.15,63.15,62.825,62.825,11
20090201|2009-01-08 17:30,9,62.975,63,62.825,62.825,40
20090201|2009-01-08 18:00,9,62.8,62.8,62.8,62.8,7
20090201|2009-01-08 18:30,9,62.825,62.825,62.825,62.825,1
20090201|2009-01-08 19:00,9,62.8,62.8,62.8,62.8,3
20090201|2009-01-08 19:30,9,62.8,62.8,62.8,62.8,1
20090201|2009-01-08 20:00,9,62.775,62.775,62.75,62.75,2
20090201|2009-01-08 20:30,9,62.775,62.775,62.775,62.775,1
20090201|2009-01-08 21:30,9,62.95,62.975,62.95,62.975,2
20090201|2009-01-08 22:00,9,63,63,63,63,2
20090201|2009-01-08 23:00,9,62.975,62.975,62.9,62.9,24
20090201|2009-01-08 23:30,9,62.9,62.9,62.9,62.9,2
20090201|2009-01-09 00:30,9,63,63,63,63,3
20090201|2009-01-09 04:30,9,62.95,62.95,62.95,62.95,1
20090201|2009-01-09 05:00,9,62.95,62.95,62.95,62.95,1
20090201|2009-01-09 05:30,9,62.825,62.85,62.825,62.85,4
20090201|2009-01-09 06:30,9,62.875,63,62.85,62.85,13
20090201|2009-01-09 07:00,9,62.85,62.975,62.75,62.975,40
20090201|2009-01-09 07:30,9,62.975,63,62.85,62.875,31
20090201|2009-01-09 08:00,9,62.8,62.95,62.8,62.85,41
20090201|2009-01-09 08:30,9,62.9,62.925,62.7,62.7,283
20090201|2009-01-09 09:00,9,62.7,62.9,62.55,62.65,697
20090201|2009-01-09 09:30,9,62.65,62.8,62.575,62.8,189
20090201|2009-01-09 10:00,9,62.8,62.875,62.7,62.8,207
20090201|2009-01-09 10:30,9,62.75,62.9,62.725,62.725,142
20090201|2009-01-09 11:00,9,62.7,62.725,62.5,62.5,378
20090201|2009-01-09 11:30,9,62.5,62.85,62.45,62.8,333
20090201|2009-01-09 12:00,9,62.825,62.975,62.75,62.925,375
20090201|2009-01-09 12:30,9,62.875,62.925,62.425,62.475,1175
20090201|2009-01-09 13:00,9,62.475,62.5,62.35,62.425,616
20090201|2009-01-09 13:30,9,62.45,62.45,62.35,62.35,45
20090201|2009-01-12 09:00,12,62.35,62.7,61.8,62.3,1256
20090201|2009-01-12 09:30,12,62.3,62.3,61.875,62,371
20090201|2009-01-12 10:00,12,62,62.1,61.85,62.075,356
20090201|2009-01-12 10:30,12,62.05,62.125,62.025,62.125,110
20090201|2009-01-12 11:00,12,62.175,62.325,62.075,62.1,171
20090201|2009-01-12 11:30,12,62.1,62.125,61.775,61.825,461
20090201|2009-01-12 12:00,12,61.85,61.9,61.6,61.7,487
20090201|2009-01-12 12:30,12,61.725,61.725,61.525,61.575,1022
20090201|2009-01-12 13:00,12,61.55,61.6,61.425,61.5,671
20090201|2009-01-12 13:30,12,61.475,61.475,61.425,61.475,30
20090201|2009-01-12 14:00,12,61.45,61.5,61.35,61.5,53
20090201|2009-01-12 14:30,12,61.5,61.525,61.5,61.525,6
20090201|2009-01-12 15:00,12,61.55,61.55,61.45,61.525,25
20090201|2009-01-12 15:30,12,61.55,61.675,61.55,61.65,18
20090201|2009-01-12 17:00,13,61.475,61.5,61.475,61.5,6
20090201|2009-01-12 17:30,13,61.575,61.575,61.575,61.575,3
20090201|2009-01-12 18:00,13,61.575,61.575,61.575,61.575,1
20090201|2009-01-12 18:30,13,61.5,61.5,61.5,61.5,1
20090201|2009-01-12 19:00,13,61.575,61.575,61.575,61.575,5
20090201|2009-01-12 19:30,13,61.5,61.575,61.5,61.575,2
20090201|2009-01-12 20:00,13,61.575,61.575,61.575,61.575,5
20090201|2009-01-12 20:30,13,61.575,61.575,61.475,61.525,13
20090201|2009-01-12 22:30,13,61.525,61.525,61.475,61.525,7
20090201|2009-01-13 00:00,13,61.45,61.45,61.45,61.45,3
20090201|2009-01-13 02:30,13,61.5,61.5,61.45,61.45,2
20090201|2009-01-13 03:00,13,61.45,61.45,61.45,61.45,4
20090201|2009-01-13 03:30,13,61.475,61.475,61.45,61.45,4
20090201|2009-01-13 04:00,13,61.475,61.525,61.475,61.525,30
20090201|2009-01-13 04:30,13,61.4,61.4,61.4,61.4,2
20090201|2009-01-13 05:00,13,61.4,61.475,61.4,61.475,22
20090201|2009-01-13 05:30,13,61.4,61.525,61.4,61.525,6
20090201|2009-01-13 06:00,13,61.45,61.575,61.45,61.575,10
20090201|2009-01-13 07:00,13,61.45,61.575,61.4,61.575,14
20090201|2009-01-13 07:30,13,61.5,61.575,61.425,61.425,23
20090201|2009-01-13 08:00,13,61.425,61.575,61.425,61.525,70
20090201|2009-01-13 08:30,13,61.5,61.525,61.4,61.5,63
20090201|2009-01-13 09:00,13,61.5,61.55,61.3,61.5,813
20090201|2009-01-13 09:30,13,61.55,61.575,61.325,61.5,329
20090201|2009-01-13 10:00,13,61.45,61.525,61.375,61.425,136
20090201|2009-01-13 10:30,13,61.375,61.475,61.35,61.35,142
20090201|2009-01-13 11:00,13,61.35,61.4,61.25,61.375,182
20090201|2009-01-13 11:30,13,61.35,61.425,61.3,61.325,449
20090201|2009-01-13 12:00,13,61.325,61.625,61.325,61.45,353
20090201|2009-01-13 12:30,13,61.475,61.725,61.45,61.45,813
20090201|2009-01-13 13:00,13,61.475,61.5,61.375,61.425,542
20090201|2009-01-13 13:30,13,61.475,61.525,61.425,61.525,31
20090201|2009-01-13 14:00,13,61.525,61.55,61.525,61.55,5
20090201|2009-01-13 14:30,13,61.55,61.55,61.45,61.45,56
20090201|2009-01-13 15:00,13,61.475,61.475,61.4,61.4,125
20090201|2009-01-13 15:30,13,61.4,61.4,61.375,61.375,15
20090201|2009-01-13 17:00,14,61.45,61.475,61.45,61.45,7
20090201|2009-01-13 18:00,14,61.4,61.4,61.325,61.325,5
20090201|2009-01-13 18:30,14,61.425,61.425,61.425,61.425,3
20090201|2009-01-13 19:00,14,61.4,61.4,61.4,61.4,3
20090201|2009-01-13 19:30,14,61.45,61.45,61.3,61.4,7
20090201|2009-01-13 20:00,14,61.4,61.4,61.4,61.4,1
20090201|2009-01-13 21:00,14,61.45,61.45,61.35,61.35,4
20090201|2009-01-13 21:30,14,61.3,61.3,61.3,61.3,4
20090201|2009-01-13 22:30,14,61.4,61.4,61.4,61.4,1
20090201|2009-01-14 00:30,14,61.4,61.4,61.4,61.4,1
20090201|2009-01-14 01:00,14,61.35,61.35,61.35,61.35,1
20090201|2009-01-14 02:30,14,61.35,61.35,61.35,61.35,2
20090201|2009-01-14 03:30,14,61.35,61.35,61.35,61.35,1
20090201|2009-01-14 04:30,14,61.375,61.375,61.375,61.375,1
20090201|2009-01-14 05:00,14,61.325,61.4,61.3,61.4,8
20090201|2009-01-14 05:30,14,61.425,61.425,61.425,61.425,1
20090201|2009-01-14 06:00,14,61.425,61.425,61.425,61.425,10
20090201|2009-01-14 07:00,14,61.35,61.425,61.35,61.425,14
20090201|2009-01-14 07:30,14,61.4,61.4,61.15,61.15,87
20090201|2009-01-14 08:00,14,61.125,61.125,60.75,60.875,346
20090201|2009-01-14 08:30,14,60.875,61,60.825,60.85,104
20090201|2009-01-14 09:00,14,60.85,60.925,60.3,60.425,1076
20090201|2009-01-14 09:30,14,60.425,60.425,58.45,59.575,1743
20090201|2009-01-14 10:00,14,59.575,60.5,59.575,60.075,592
20090201|2009-01-14 10:30,14,60.15,60.3,59.975,60.15,261
20090201|2009-01-14 11:00,14,60.15,60.55,60.05,60.35,458
20090201|2009-01-14 11:30,14,60.35,60.525,60.2,60.4,193
20090201|2009-01-14 12:00,14,60.45,60.525,60.225,60.35,259
20090201|2009-01-14 12:30,14,60.35,60.7,59.9,59.975,1010
20090201|2009-01-14 13:00,14,60.025,60.2,59.95,60.15,451
20090201|2009-01-14 13:30,14,60.15,60.15,60.1,60.1,3
20090201|2009-01-14 14:00,14,60.125,60.125,60.1,60.125,4
20090201|2009-01-14 14:30,14,60.2,60.2,60.1,60.15,22
20090201|2009-01-14 15:00,14,60.125,60.125,59.9,60.025,213
20090201|2009-01-14 15:30,14,59.9,59.9,59.65,59.65,76
20090201|2009-01-14 17:00,15,59.75,59.75,59.15,59.3,166
20090201|2009-01-14 17:30,15,59.275,59.275,59.225,59.225,2
20090201|2009-01-14 18:00,15,59.5,59.675,59.5,59.65,23
20090201|2009-01-14 18:30,15,59.675,59.675,59.575,59.6,5
20090201|2009-01-14 19:00,15,59.6,59.6,59.6,59.6,2
20090201|2009-01-14 19:30,15,59.5,59.5,59.4,59.4,2
20090201|2009-01-14 20:00,15,59.35,59.4,59.35,59.4,2
20090201|2009-01-14 20:30,15,59.4,59.4,59.275,59.375,4
20090201|2009-01-14 21:00,15,59.425,59.45,59.425,59.45,2
20090201|2009-01-14 21:30,15,59.4,59.4,59.4,59.4,1
20090201|2009-01-14 22:00,15,59.4,59.5,59.3,59.3,22
20090201|2009-01-15 00:00,15,59.5,59.6,59.5,59.6,21
20090201|2009-01-15 02:30,15,59.55,59.55,59.55,59.55,5
20090201|2009-01-15 03:30,15,59.55,59.6,59.5,59.5,17
20090201|2009-01-15 05:00,15,59.3,59.3,59.275,59.275,5
20090201|2009-01-15 05:30,15,59.275,59.4,59.1,59.4,56
20090201|2009-01-15 06:00,15,59.425,59.425,59.425,59.425,2
20090201|2009-01-15 06:30,15,59.325,59.325,59.25,59.25,3
20090201|2009-01-15 07:00,15,59.2,59.225,59.15,59.15,12
20090201|2009-01-15 07:30,15,59.15,59.4,59.15,59.2,89
20090201|2009-01-15 08:00,15,59.3,59.35,59.2,59.3,41
20090201|2009-01-15 08:30,15,59.225,59.3,59.15,59.25,121
20090201|2009-01-15 09:00,15,59.25,59.6,59.2,59.475,741
20090201|2009-01-15 09:30,15,59.45,59.6,59.2,59.4,500
20090201|2009-01-15 10:00,15,59.35,59.375,59.125,59.35,463
20090201|2009-01-15 10:30,15,59.35,59.5,59.25,59.5,215
20090201|2009-01-15 11:00,15,59.5,59.55,59.45,59.5,178
20090201|2009-01-15 11:30,15,59.575,59.6,59.45,59.5,177
20090201|2009-01-15 12:00,15,59.5,59.575,59.375,59.525,189
20090201|2009-01-15 12:30,15,59.5,59.925,59.425,59.925,330
20090201|2009-01-15 13:00,15,59.9,59.925,59.725,59.8,382
20090201|2009-01-15 13:30,15,59.825,59.875,59.775,59.775,12
20090201|2009-01-15 14:00,15,59.775,59.775,59.75,59.75,6
20090201|2009-01-15 15:00,15,59.75,59.875,59.75,59.825,25
20090201|2009-01-15 15:30,15,59.9,59.9,59.7,59.9,27
20090201|2009-01-15 17:00,16,59.75,59.75,59.75,59.75,5
20090201|2009-01-15 17:30,16,59.85,59.85,59.85,59.85,2
20090201|2009-01-15 18:00,16,59.975,59.975,59.975,59.975,1
20090201|2009-01-15 19:00,16,60.025,60.025,60.025,60.025,2
20090201|2009-01-15 19:30,16,60.025,60.025,60.025,60.025,1
20090201|2009-01-15 20:00,16,60.025,60.075,60,60.05,34
20090201|2009-01-15 20:30,16,59.95,59.95,59.95,59.95,1
20090201|2009-01-15 21:00,16,59.875,60.05,59.875,60.05,3
20090201|2009-01-15 21:30,16,60.025,60.075,60.025,60.075,2
20090201|2009-01-15 22:30,16,60.125,60.15,60.125,60.15,7
20090201|2009-01-16 01:00,16,60.225,60.225,60.225,60.225,5
20090201|2009-01-16 01:30,16,60.225,60.225,60.225,60.225,1
20090201|2009-01-16 04:00,16,60.225,60.35,60.225,60.35,12
20090201|2009-01-16 04:30,16,60.35,60.35,60.35,60.35,1
20090201|2009-01-16 05:30,16,60.35,60.4,60.35,60.4,4
20090201|2009-01-16 06:00,16,60.4,60.725,60.4,60.725,54
20090201|2009-01-16 06:30,16,60.425,60.625,60.425,60.625,7
20090201|2009-01-16 07:00,16,60.65,60.65,60.4,60.6,6
20090201|2009-01-16 07:30,16,60.6,60.6,59.925,59.925,38
20090201|2009-01-16 08:00,16,60.025,60.325,60.025,60.15,36
20090201|2009-01-16 08:30,16,60.2,60.275,59.825,59.85,188
20090201|2009-01-16 09:00,16,59.825,60.05,59.825,59.9,677
20090201|2009-01-16 09:30,16,59.875,59.925,59.6,59.7,269
20090201|2009-01-16 10:00,16,59.65,60,59.55,59.925,258
20090201|2009-01-16 10:30,16,59.95,60.05,59.85,59.95,345
20090201|2009-01-16 11:00,16,59.925,59.975,59.725,59.85,197
20090201|2009-01-16 11:30,16,59.9,59.9,59.675,59.9,181
20090201|2009-01-16 12:00,16,59.875,59.9,59.775,59.825,30
20090201|2009-01-16 12:30,16,59.825,59.95,59.75,59.9,178
20090201|2009-01-16 13:00,16,59.925,59.95,59.8,59.95,226
20090201|2009-01-16 13:30,16,59.925,59.95,59.9,59.95,9
20090201|2009-01-19 17:00,20,59.95,60.25,59.75,59.85,187
20090201|2009-01-19 17:30,20,59.9,60,59.85,60,77
20090201|2009-01-19 19:30,20,60,60,60,60,2
20090201|2009-01-19 20:00,20,60,60,59.9,59.9,7
20090201|2009-01-19 20:30,20,59.95,59.95,59.95,59.95,1
20090201|2009-01-19 21:30,20,59.9,59.9,59.9,59.9,2
20090201|2009-01-19 22:00,20,59.95,59.95,59.95,59.95,2
20090201|2009-01-19 23:00,20,59.85,59.95,59.85,59.95,2
20090201|2009-01-20 02:00,20,59.925,59.925,59.925,59.925,1
20090201|2009-01-20 05:00,20,59.85,59.85,59.85,59.85,1
20090201|2009-01-20 06:00,20,59.85,59.85,59.8,59.8,18
20090201|2009-01-20 06:30,20,59.775,59.775,59.4,59.4,36
20090201|2009-01-20 07:00,20,59.65,59.65,59.15,59.25,49
20090201|2009-01-20 07:30,20,59.45,59.5,59.25,59.5,97
20090201|2009-01-20 08:00,20,59.625,59.75,59.625,59.675,27
20090201|2009-01-20 08:30,20,59.675,59.675,59.45,59.45,166
20090201|2009-01-20 09:00,20,59.55,59.9,59.5,59.675,577
20090201|2009-01-20 09:30,20,59.65,59.85,59.6,59.825,442
20090201|2009-01-20 10:00,20,59.8,60.2,59.675,59.95,266
20090201|2009-01-20 10:30,20,59.95,60.15,59.85,60.05,167
20090201|2009-01-20 11:00,20,60.05,60.325,59.95,60.15,231
20090201|2009-01-20 11:30,20,60.125,60.2,59.95,59.95,237
20090201|2009-01-20 12:00,20,59.95,60.05,59.875,60.05,211
20090201|2009-01-20 12:30,20,60,60.05,59.575,59.7,571
20090201|2009-01-20 13:00,20,59.7,59.775,59.6,59.7,203
20090201|2009-01-20 13:30,20,59.675,59.7,59.675,59.675,8
20090201|2009-01-20 14:00,20,59.675,59.8,59.675,59.8,31
20090201|2009-01-20 14:30,20,59.8,59.825,59.575,59.575,36
20090201|2009-01-20 15:00,20,59.6,59.8,59.6,59.75,55
20090201|2009-01-20 17:00,21,59.75,59.85,59.725,59.8,33
20090201|2009-01-20 17:30,21,59.75,59.9,59.75,59.9,4
20090201|2009-01-20 19:30,21,59.9,59.9,59.9,59.9,1
20090201|2009-01-20 21:30,21,59.85,60.05,59.825,60.05,10
20090201|2009-01-20 23:00,21,59.925,59.925,59.925,59.925,1
20090201|2009-01-21 02:00,21,59.9,59.9,59.9,59.9,1
20090201|2009-01-21 03:30,21,59.925,59.925,59.925,59.925,3
20090201|2009-01-21 06:00,21,59.825,59.825,59.75,59.75,13
20090201|2009-01-21 06:30,21,59.75,59.75,59.75,59.75,1
20090201|2009-01-21 07:00,21,59.575,59.575,58.125,59,202
20090201|2009-01-21 07:30,21,59,59.575,59,59.5,42
20090201|2009-01-21 08:00,21,59.475,59.725,59.475,59.7,128
20090201|2009-01-21 08:30,21,59.625,59.7,59.45,59.5,87
20090201|2009-01-21 09:00,21,59.425,59.5,59.025,59.025,650
20090201|2009-01-21 09:30,21,59.025,59.05,58.625,58.7,1042
20090201|2009-01-21 10:00,21,58.7,58.975,58.675,58.875,273
20090201|2009-01-21 10:30,21,58.9,59.375,58.9,59.325,419
20090201|2009-01-21 11:00,21,59.35,59.8,59.275,59.7,485
20090201|2009-01-21 11:30,21,59.65,59.7,59.475,59.475,314
20090201|2009-01-21 12:00,21,59.5,59.525,59.375,59.425,84
20090201|2009-01-21 12:30,21,59.4,59.55,59.2,59.325,157
20090201|2009-01-21 13:00,21,59.35,59.475,59.325,59.375,70
20090201|2009-01-21 13:30,21,59.45,59.5,59.4,59.4,15
20090201|2009-01-21 14:00,21,59.4,59.65,59.4,59.65,35
20090201|2009-01-21 14:30,21,59.675,59.7,59.5,59.6,18
20090201|2009-01-21 15:00,21,59.45,59.725,59.4,59.7,32
20090201|2009-01-21 15:30,21,59.675,59.75,59.675,59.75,56
20090201|2009-01-21 17:00,22,59.725,60.1,59.725,60,30
20090201|2009-01-21 17:30,22,60,60,60,60,1
20090201|2009-01-21 18:00,22,59.95,60,59.95,60,2
20090201|2009-01-21 18:30,22,60.1,60.1,60,60.1,10
20090201|2009-01-21 19:00,22,59.9,59.9,59.9,59.9,16
20090201|2009-01-21 20:00,22,59.9,59.9,59.9,59.9,10
20090201|2009-01-21 20:30,22,59.825,59.825,59.8,59.8,2
20090201|2009-01-21 21:00,22,59.9,60,59.9,59.975,52
20090201|2009-01-21 21:30,22,59.9,59.9,59.9,59.9,2
20090201|2009-01-21 22:30,22,60,60.05,60,60.05,16
20090201|2009-01-21 23:00,22,60.05,60.125,60.05,60.125,25
20090201|2009-01-22 03:30,22,60,60,60,60,3
20090201|2009-01-22 04:00,22,60,60,60,60,1
20090201|2009-01-22 04:30,22,60.05,60.05,60,60,3
20090201|2009-01-22 05:00,22,59.85,59.85,59.85,59.85,1
20090201|2009-01-22 05:30,22,59.85,59.85,59.85,59.85,4
20090201|2009-01-22 06:00,22,59.925,60,59.925,59.975,28
20090201|2009-01-22 06:30,22,59.975,60,59.975,60,12
20090201|2009-01-22 07:00,22,60.05,60.05,59.95,59.95,11
20090201|2009-01-22 07:30,22,59.95,60,59.85,59.875,41
20090201|2009-01-22 08:00,22,59.8,60.125,59.8,60,102
20090201|2009-01-22 08:30,22,60,60,59.825,59.825,197
20090201|2009-01-22 09:00,22,59.875,60.075,59.725,60,799
20090201|2009-01-22 09:30,22,60,60,59.65,59.725,528
20090201|2009-01-22 10:00,22,59.675,59.725,59.6,59.7,166
20090201|2009-01-22 10:30,22,59.75,59.85,59.425,59.525,335
20090201|2009-01-22 11:00,22,59.525,59.575,59.45,59.475,112
20090201|2009-01-22 11:30,22,59.45,59.7,59.325,59.7,202
20090201|2009-01-22 12:00,22,59.6,59.625,59.525,59.525,82
20090201|2009-01-22 12:30,22,59.6,59.65,59.425,59.6,206
20090201|2009-01-22 13:00,22,59.6,59.6,59.475,59.475,105
20090201|2009-01-22 13:30,22,59.5,59.575,59.475,59.475,48
20090201|2009-01-22 14:00,22,59.6,59.6,59.6,59.6,2
20090201|2009-01-22 14:30,22,59.525,59.6,59.525,59.525,7
20090201|2009-01-22 15:00,22,59.475,59.6,59.475,59.525,16
20090201|2009-01-22 15:30,22,59.525,59.575,59.45,59.45,19
20090201|2009-01-22 17:00,23,59.65,59.85,59.6,59.6,12
20090201|2009-01-22 17:30,23,59.65,59.65,59.65,59.65,1
20090201|2009-01-22 18:00,23,59.65,59.65,59.65,59.65,1
20090201|2009-01-22 19:00,23,59.55,59.55,59.55,59.55,1
20090201|2009-01-22 20:00,23,59.55,59.55,59.45,59.45,8
20090201|2009-01-22 21:00,23,59.425,59.425,59.425,59.425,5
20090201|2009-01-22 21:30,23,59.4,59.4,59.25,59.25,39
20090201|2009-01-22 22:00,23,59.25,59.25,59.25,59.25,6
20090201|2009-01-22 22:30,23,59.25,59.25,59.25,59.25,4
20090201|2009-01-22 23:30,23,59.225,59.225,59.225,59.225,1
20090201|2009-01-23 00:30,23,59.3,59.3,59.3,59.3,8
20090201|2009-01-23 01:00,23,59.3,59.3,59.3,59.3,2
20090201|2009-01-23 01:30,23,59.4,59.45,59.4,59.45,29
20090201|2009-01-23 02:00,23,59.425,59.425,59.4,59.4,20
20090201|2009-01-23 02:30,23,59.5,59.5,59.5,59.5,1
20090201|2009-01-23 03:30,23,59.4,59.4,59.4,59.4,2
20090201|2009-01-23 05:00,23,59.35,59.35,59.225,59.225,51
20090201|2009-01-23 06:00,23,59.3,59.3,59.25,59.25,2
20090201|2009-01-23 07:00,23,59.25,59.4,59.25,59.25,6
20090201|2009-01-23 07:30,23,59.225,59.3,59.225,59.3,40
20090201|2009-01-23 08:00,23,59.325,59.325,59.125,59.15,48
20090201|2009-01-23 08:30,23,59.15,59.2,58.95,58.95,164
20090201|2009-01-23 09:00,23,59.025,59.25,58.6,58.95,678
20090201|2009-01-23 09:30,23,58.95,59.15,58.95,59,267
20090201|2009-01-23 10:00,23,59.025,59.05,58.75,59.025,208
20090201|2009-01-23 10:30,23,59,59.05,58.5,58.5,410
20090201|2009-01-23 11:00,23,58.5,58.8,58.5,58.8,165
20090201|2009-01-23 11:30,23,58.8,58.9,58.8,58.825,143
20090201|2009-01-23 12:00,23,58.85,58.95,58.8,58.9,102
20090201|2009-01-23 12:30,23,58.9,58.95,58.65,58.85,392
20090201|2009-01-23 13:00,23,58.925,58.975,58.85,58.925,78
20090201|2009-01-23 13:30,23,58.9,59.025,58.9,59.025,15
20090201|2009-01-26 09:00,26,58.65,59.075,58.4,58.55,523
20090201|2009-01-26 09:30,26,58.55,58.6,57.95,58.125,793
20090201|2009-01-26 10:00,26,58.1,58.1,58.1,58.1,9
20090201|2009-01-26 10:30,26,57.925,57.925,57.725,57.75,77
20090201|2009-01-26 11:00,26,57.85,57.95,57.675,57.8,376
20090201|2009-01-26 11:30,26,57.825,57.9,57.675,57.825,116
20090201|2009-01-26 12:00,26,57.825,58.125,57.825,58.075,99
20090201|2009-01-26 12:30,26,58.05,58.15,57.825,57.95,181
20090201|2009-01-26 13:00,26,57.975,58.05,57.9,58.025,49
20090201|2009-01-26 13:30,26,58.05,58.05,57.975,57.975,9
20090201|2009-01-26 14:00,26,57.95,57.975,57.95,57.975,2
20090201|2009-01-26 14:30,26,57.95,57.95,57.875,57.9,12
20090201|2009-01-26 15:00,26,57.9,57.9,57.8,57.85,12
20090201|2009-01-26 15:30,26,57.9,57.975,57.9,57.975,4
20090201|2009-01-26 17:00,27,57.875,58,57.8,58,5
20090201|2009-01-26 17:30,27,58,58,58,58,8
20090201|2009-01-26 20:30,27,57.75,57.975,57.75,57.975,13
20090201|2009-01-27 01:00,27,57.75,57.75,57.75,57.75,1
20090201|2009-01-27 03:30,27,57.675,57.675,57.6,57.6,16
20090201|2009-01-27 05:00,27,57.6,57.6,57.6,57.6,5
20090201|2009-01-27 06:00,27,57.45,57.55,57.3,57.55,22
20090201|2009-01-27 06:30,27,57.55,57.55,57.55,57.55,1
20090201|2009-01-27 07:00,27,57.5,57.5,57.5,57.5,7
20090201|2009-01-27 07:30,27,57.5,57.5,57.35,57.45,23
20090201|2009-01-27 08:00,27,57.45,57.5,57.4,57.4,48
20090201|2009-01-27 08:30,27,57.4,57.4,57.225,57.25,69
20090201|2009-01-27 09:00,27,57.325,57.375,56.525,56.525,712
20090201|2009-01-27 09:30,27,56.525,56.525,56.2,56.4,313
20090201|2009-01-27 10:00,27,56.5,56.6,56.375,56.525,151
20090201|2009-01-27 10:30,27,56.55,56.65,56.075,56.225,142
20090201|2009-01-27 11:00,27,56.25,56.25,56,56,127
20090201|2009-01-27 11:30,27,56,56.275,55.975,56.275,174
20090201|2009-01-27 12:00,27,56.225,56.225,56,56,144
20090201|2009-01-27 12:30,27,56,56.175,55.7,55.8,411
20090201|2009-01-27 13:00,27,55.775,55.925,55.75,55.8,161
20090201|2009-01-27 13:30,27,55.875,55.95,55.7,55.75,39
20090201|2009-01-27 14:00,27,55.7,55.975,55.6,55.975,29
20090201|2009-01-27 14:30,27,55.95,56.05,55.775,55.775,71
20090201|2009-01-27 15:00,27,55.725,56.075,55.65,55.65,59
20090201|2009-01-27 15:30,27,55.7,55.875,55.7,55.875,11
20090201|2009-01-27 17:00,28,55.95,56.1,55.85,56.05,11
20090201|2009-01-27 17:30,28,55.975,55.975,55.7,55.7,30
20090201|2009-01-27 18:00,28,55.7,55.7,55.7,55.7,6
20090201|2009-01-27 18:30,28,55.65,55.65,55.65,55.65,7
20090201|2009-01-27 19:00,28,55.65,55.65,55.65,55.65,1
20090201|2009-01-27 19:30,28,55.65,55.65,55.65,55.65,4
20090201|2009-01-27 20:30,28,55.65,55.65,55.55,55.55,2
20090201|2009-01-27 21:00,28,55.65,55.65,55.65,55.65,1
20090201|2009-01-27 21:30,28,55.7,55.7,55.7,55.7,1
20090201|2009-01-27 22:00,28,55.7,55.875,55.7,55.85,78
20090201|2009-01-27 23:30,28,55.9,55.9,55.9,55.9,1
20090201|2009-01-28 00:00,28,55.9,55.9,55.9,55.9,5
20090201|2009-01-28 03:30,28,55.9,55.9,55.9,55.9,4
20090201|2009-01-28 04:00,28,55.85,55.85,55.8,55.8,16
20090201|2009-01-28 04:30,28,55.8,55.8,55.8,55.8,1
20090201|2009-01-28 05:30,28,55.8,55.8,55.7,55.7,45
20090201|2009-01-28 06:00,28,55.8,55.8,55.8,55.8,10
20090201|2009-01-28 06:30,28,55.925,55.975,55.85,55.975,12
20090201|2009-01-28 07:00,28,55.975,55.975,55.9,55.9,54
20090201|2009-01-28 07:30,28,55.975,55.975,55.9,55.975,136
20090201|2009-01-28 08:00,28,55.975,55.975,55.9,55.975,72
20090201|2009-01-28 08:30,28,56.025,56.025,55.85,56,28
20090201|2009-01-28 09:00,28,56,56.45,55.85,56.15,792
20090201|2009-01-28 09:30,28,56.15,56.2,55.95,56,238
20090201|2009-01-28 10:00,28,56.05,56.05,55.925,55.925,90
20090201|2009-01-28 10:30,28,55.925,56.1,55.85,56.075,213
20090201|2009-01-28 11:00,28,56,56,55.9,55.95,42
20090201|2009-01-28 11:30,28,55.925,56.175,55.925,56.15,91
20090201|2009-01-28 12:00,28,56.175,56.45,56.15,56.4,342
20090201|2009-01-28 12:30,28,56.45,56.8,56.4,56.725,403
20090201|2009-01-28 13:00,28,56.725,56.75,56.6,56.75,117
20090201|2009-01-28 13:30,28,56.8,56.8,56.75,56.8,30
20090201|2009-01-28 14:00,28,56.725,56.725,56.725,56.725,2
20090201|2009-01-28 14:30,28,56.725,56.775,56.725,56.775,3
20090201|2009-01-28 15:00,28,56.8,56.925,56.65,56.65,43
20090201|2009-01-28 15:30,28,56.65,56.65,56.65,56.65,1
20090201|2009-01-28 17:00,29,56.675,56.75,56.675,56.75,2
20090201|2009-01-28 17:30,29,56.75,56.8,56.75,56.75,26
20090201|2009-01-28 18:00,29,56.725,56.725,56.675,56.675,18
20090201|2009-01-28 18:30,29,56.675,56.8,56.675,56.75,20
20090201|2009-01-28 21:00,29,56.8,56.8,56.8,56.8,11
20090201|2009-01-28 22:30,29,56.75,56.75,56.75,56.75,1
20090201|2009-01-29 02:00,29,56.75,56.75,56.675,56.675,28
20090201|2009-01-29 02:30,29,56.675,56.8,56.675,56.8,44
20090201|2009-01-29 04:00,29,56.85,56.85,56.85,56.85,1
20090201|2009-01-29 05:00,29,56.875,56.875,56.875,56.875,1
20090201|2009-01-29 06:30,29,56.75,56.825,56.7,56.7,5
20090201|2009-01-29 07:00,29,56.675,56.75,56.675,56.7,6
20090201|2009-01-29 07:30,29,56.7,56.7,56.7,56.7,23
20090201|2009-01-29 08:00,29,56.625,56.65,56.45,56.45,91
20090201|2009-01-29 08:30,29,56.475,56.675,56.475,56.65,26
20090201|2009-01-29 09:00,29,56.725,56.825,56.575,56.75,289
20090201|2009-01-29 09:30,29,56.75,57.175,56.75,57.05,406
20090201|2009-01-29 10:00,29,57.075,57.125,56.85,57.1,131
20090201|2009-01-29 10:30,29,57.05,57.275,56.975,57.275,118
20090201|2009-01-29 11:00,29,57.3,57.325,56.95,57.025,221
20090201|2009-01-29 11:30,29,57.025,57.15,56.875,57,118
20090201|2009-01-29 12:00,29,56.95,57.175,56.9,57.175,160
20090201|2009-01-29 12:30,29,57.15,57.25,57,57,251
20090201|2009-01-29 13:00,29,57,57.1,56.95,57.1,92
20090201|2009-01-29 14:00,29,57,57,57,57,1
20090201|2009-01-29 14:30,29,57,57,57,57,3
20090201|2009-01-29 15:00,29,57,57,56.8,56.8,41
20090201|2009-01-29 15:30,29,56.85,56.975,56.85,56.975,12
20090201|2009-01-29 17:30,30,56.85,56.85,56.85,56.85,2
20090201|2009-01-29 18:00,30,56.8,56.8,56.8,56.8,1
20090201|2009-01-29 18:30,30,56.875,56.875,56.875,56.875,1
20090201|2009-01-29 19:00,30,56.875,56.875,56.875,56.875,1
20090201|2009-01-29 19:30,30,56.875,56.875,56.875,56.875,1
20090201|2009-01-29 20:00,30,56.875,56.9,56.875,56.9,2
20090201|2009-01-29 20:30,30,56.85,56.85,56.8,56.8,3
20090201|2009-01-29 21:30,30,56.8,56.875,56.8,56.875,8
20090201|2009-01-29 22:00,30,56.8,56.9,56.8,56.9,28
20090201|2009-01-29 23:00,30,56.9,56.9,56.9,56.9,1
20090201|2009-01-30 00:00,30,56.8,56.8,56.8,56.8,1
20090201|2009-01-30 01:30,30,56.8,56.8,56.8,56.8,10
20090201|2009-01-30 03:30,30,56.825,56.825,56.825,56.825,1
20090201|2009-01-30 04:00,30,56.8,56.8,56.8,56.8,1
20090201|2009-01-30 05:00,30,56.8,56.8,56.8,56.8,4
20090201|2009-01-30 06:30,30,56.725,56.725,56.65,56.65,19
20090201|2009-01-30 07:00,30,56.675,56.675,56.65,56.65,3
20090201|2009-01-30 07:30,30,56.625,56.65,56.55,56.65,40
20090201|2009-01-30 08:00,30,56.725,57,56.725,56.975,76
20090201|2009-01-30 08:30,30,56.975,57.45,56.975,57.375,119
20090201|2009-01-30 09:00,30,57.4,58.3,57.4,58.075,448
20090201|2009-01-30 09:30,30,58.125,58.5,58.075,58.325,217
20090201|2009-01-30 10:00,30,58.3,58.75,58.25,58.5,133
20090201|2009-01-30 10:30,30,58.45,58.6,58.125,58.325,139
20090201|2009-01-30 11:00,30,58.3,58.65,58.3,58.45,88
20090201|2009-01-30 11:30,30,58.5,58.5,58.325,58.325,48
20090201|2009-01-30 12:00,30,58.3,58.55,58.3,58.425,31
20090201|2009-01-30 12:30,30,58.425,58.725,58.375,58.6,131
20090201|2009-01-30 13:00,30,58.6,58.675,58.525,58.675,67
20090201|2009-01-30 13:30,30,58.6,58.65,58.6,58.6,17
20090201|2009-02-02 09:00,2,58.475,58.825,58.1,58.8,527
20090201|2009-02-02 09:30,2,58.7,58.85,58.55,58.65,324
20090201|2009-02-02 10:00,2,58.625,58.675,58.25,58.475,210
20090201|2009-02-02 10:30,2,58.45,58.525,58.225,58.225,195
20090201|2009-02-02 11:00,2,58.225,58.25,57.85,58.2,472
20090201|2009-02-02 11:30,2,58.225,58.25,57.825,57.825,99
20090201|2009-02-02 12:00,2,57.85,58.1,57.85,57.925,88
20090201|2009-02-02 12:30,2,57.9,58.175,57.875,57.975,202
20090201|2009-02-02 13:00,2,58,58.05,57.95,58,245
20090201|2009-02-02 13:30,2,58,58,57.95,57.975,54
20090201|2009-02-02 14:00,2,58,58,57.9,57.9,24
20090201|2009-02-02 14:30,2,57.975,58,57.85,57.85,16
20090201|2009-02-02 15:00,2,57.85,57.875,57.775,57.85,44
20090201|2009-02-02 15:30,2,57.775,57.775,57.775,57.775,2
20090201|2009-02-02 17:00,3,57.875,57.875,57.875,57.875,1
20090201|2009-02-02 18:00,3,57.75,57.75,57.75,57.75,1
20090201|2009-02-02 18:30,3,57.65,57.65,57.55,57.55,6
20090201|2009-02-02 19:00,3,57.7,57.75,57.7,57.75,2
20090201|2009-02-02 23:00,3,57.7,57.7,57.675,57.675,2
20090201|2009-02-03 01:00,3,57.6,57.6,57.55,57.55,30
20090201|2009-02-03 02:00,3,57.65,57.65,57.65,57.65,1
20090201|2009-02-03 02:30,3,57.65,57.65,57.65,57.65,3
20090201|2009-02-03 05:30,3,57.7,57.7,57.625,57.625,5
20090201|2009-02-03 06:30,3,57.6,57.7,57.6,57.7,21
20090201|2009-02-03 07:30,3,57.55,57.55,57.55,57.55,10
20090201|2009-02-03 08:00,3,57.55,57.65,57.55,57.65,6
20090201|2009-02-03 08:30,3,57.55,57.55,57.275,57.3,81
20090201|2009-02-03 09:00,3,57.3,57.35,56.35,56.375,511
20090201|2009-02-03 09:30,3,56.45,56.7,56.075,56.65,419
20090201|2009-02-03 10:00,3,56.6,56.7,56.5,56.675,172
20090201|2009-02-03 10:30,3,56.75,57.275,56.575,57.275,96
20090201|2009-02-03 11:00,3,57.15,57.525,57.1,57.375,130
20090201|2009-02-03 11:30,3,57.4,57.5,57.3,57.425,41
20090201|2009-02-03 12:00,3,57.45,57.5,57.15,57.4,107
20090201|2009-02-03 12:30,3,57.425,57.8,57.4,57.55,340
20090201|2009-02-03 13:00,3,57.55,57.9,57.5,57.875,157
20090201|2009-02-03 13:30,3,57.9,57.925,57.8,57.85,15
20090201|2009-02-03 14:00,3,57.675,57.8,57.675,57.8,8
20090201|2009-02-03 14:30,3,57.8,57.875,57.725,57.875,11
20090201|2009-02-03 15:00,3,57.85,57.85,57.725,57.75,11
20090201|2009-02-03 15:30,3,57.75,57.75,57.75,57.75,1
20090201|2009-02-03 17:00,4,57.7,57.7,57.7,57.7,35
20090201|2009-02-03 19:30,4,57.8,57.8,57.8,57.8,10
20090201|2009-02-03 20:00,4,57.7,57.7,57.7,57.7,10
20090201|2009-02-03 20:30,4,57.8,57.8,57.8,57.8,1
20090201|2009-02-04 04:00,4,57.7,57.75,57.7,57.75,3
20090201|2009-02-04 05:00,4,57.675,57.675,57.6,57.675,17
20090201|2009-02-04 06:00,4,57.675,57.8,57.675,57.8,12
20090201|2009-02-04 06:30,4,57.85,57.85,57.575,57.575,4
20090201|2009-02-04 07:00,4,57.425,57.425,57.4,57.4,3
20090201|2009-02-04 07:30,4,57.35,57.35,56.8,56.8,63
20090201|2009-02-04 08:00,4,56.975,57,56.7,56.8,107
20090201|2009-02-04 08:30,4,57,57,56.5,56.9,263
20090201|2009-02-04 09:00,4,56.975,57.05,56.6,56.825,373
20090201|2009-02-04 09:30,4,56.825,57.175,56.725,56.85,262
20090201|2009-02-04 10:00,4,56.9,57.2,56.8,57.15,66
20090201|2009-02-04 10:30,4,57.075,57.45,57.075,57.325,89
20090201|2009-02-04 11:00,4,57.3,57.35,56.775,57.15,298
20090201|2009-02-04 11:30,4,57.25,57.675,57.25,57.375,250
20090201|2009-02-04 12:00,4,57.425,57.675,57.35,57.625,82
20090201|2009-02-04 12:30,4,57.65,57.7,57.15,57.275,159
20090201|2009-02-04 13:00,4,57.2,57.225,57.1,57.2,15
20090201|2009-02-04 13:30,4,57.1,57.1,57.1,57.1,1
20090201|2009-02-04 14:00,4,57,57,57,57,10
20090201|2009-02-04 14:30,4,56.925,56.925,56.85,56.9,31
20090201|2009-02-04 15:00,4,56.8,56.9,56.625,56.65,47
20090201|2009-02-04 17:00,5,56.9,57.1,56.9,57.1,4
20090201|2009-02-05 04:30,5,57,57,57,57,1
20090201|2009-02-05 06:30,5,56.75,56.75,56.45,56.45,13
20090201|2009-02-05 07:00,5,56.75,56.75,56.525,56.525,12
20090201|2009-02-05 07:30,5,56.725,56.875,56.525,56.85,57
20090201|2009-02-05 08:00,5,56.6,56.75,56.6,56.725,16
20090201|2009-02-05 08:30,5,56.8,56.8,56.65,56.675,38
20090201|2009-02-05 09:00,5,56.675,56.7,56.325,56.425,147
20090201|2009-02-05 09:30,5,56.5,56.725,56.425,56.6,116
20090201|2009-02-05 10:00,5,56.625,56.65,56.575,56.6,80
20090201|2009-02-05 10:30,5,56.6,57,56.6,56.7,245
20090201|2009-02-05 11:00,5,56.725,57,56.55,56.65,222
20090201|2009-02-05 11:30,5,56.65,56.85,56.65,56.7,55
20090201|2009-02-05 12:00,5,56.8,56.9,56.7,56.75,51
20090201|2009-02-05 12:30,5,56.75,56.8,56.5,56.525,128
20090201|2009-02-05 13:00,5,56.475,56.575,56.45,56.575,133
20090201|2009-02-05 13:30,5,56.6,56.6,56.5,56.5,27
20090201|2009-02-05 14:30,5,56.45,56.525,56.45,56.525,3
20090201|2009-02-05 15:00,5,56.5,56.525,56.4,56.4,43
20090201|2009-02-05 15:30,5,56.375,56.375,56.35,56.35,37
20090201|2009-02-05 17:00,6,56.525,56.525,56.525,56.525,1
20090201|2009-02-05 18:00,6,56.45,56.45,56.45,56.45,1
20090201|2009-02-05 21:30,6,56.35,56.425,56.35,56.425,2
20090201|2009-02-06 05:00,6,56.475,56.475,56.475,56.475,4
20090201|2009-02-06 07:00,6,56.3,56.3,56.2,56.275,7
20090201|2009-02-06 07:30,6,56.2,56.425,56.2,56.425,18
20090201|2009-02-06 08:00,6,56.4,56.4,56.15,56.15,3
20090201|2009-02-06 08:30,6,56.4,56.4,56.3,56.3,36
20090201|2009-02-06 09:00,6,56.425,56.775,56.325,56.575,241
20090201|2009-02-06 09:30,6,56.6,56.6,56.175,56.25,182
20090201|2009-02-06 10:00,6,56.35,56.4,56.275,56.35,93
20090201|2009-02-06 10:30,6,56.3,56.45,56.275,56.325,48
20090201|2009-02-06 11:00,6,56.325,56.4,56.2,56.325,77
20090201|2009-02-06 11:30,6,56.35,56.45,56.3,56.35,43
20090201|2009-02-06 12:00,6,56.4,56.55,56.4,56.5,24
20090201|2009-02-06 12:30,6,56.45,56.575,56.25,56.3,110
20090201|2009-02-06 13:00,6,56.3,56.35,56.225,56.225,52
20090201|2009-02-06 13:30,6,56.25,56.25,56.25,56.25,5
20090201|2009-02-09 09:00,9,56.5,56.5,56.05,56.2,94
20090201|2009-02-09 09:30,9,56.125,56.175,56.075,56.175,50
20090201|2009-02-09 10:00,9,56.2,56.275,56.125,56.125,55
20090201|2009-02-09 10:30,9,56.225,56.275,56.025,56.025,78
20090201|2009-02-09 11:00,9,56.025,56.1,56,56.025,100
20090201|2009-02-09 11:30,9,56.05,56.1,56.05,56.1,16
20090201|2009-02-09 12:00,9,56.05,56.15,56.05,56.1,19
20090201|2009-02-09 12:30,9,56.125,56.2,56,56.025,47
20090201|2009-02-09 13:00,9,56,56.15,56,56.15,7
20090201|2009-02-09 13:30,9,56.025,56.025,56.025,56.025,1
20090201|2009-02-09 14:30,9,56.05,56.225,56.05,56.225,55
20090201|2009-02-09 15:00,9,56.2,56.3,56.2,56.225,36
20090201|2009-02-09 15:30,9,56.225,56.325,56.225,56.325,5
20090201|2009-02-09 17:00,10,56.45,56.45,56.45,56.45,1
20090201|2009-02-09 18:30,10,56.25,56.25,56.25,56.25,5
20090201|2009-02-09 21:00,10,56.25,56.25,56.25,56.25,5
20090201|2009-02-09 21:30,10,56.275,56.3,56.275,56.3,7
20090201|2009-02-10 04:00,10,56.3,56.3,56.3,56.3,9
20090201|2009-02-10 05:00,10,56.3,56.3,56.3,56.3,19
20090201|2009-02-10 05:30,10,56.35,56.35,56.35,56.35,2
20090201|2009-02-10 07:00,10,56.35,56.35,56.3,56.35,17
20090201|2009-02-10 07:30,10,56.35,56.5,56.35,56.4,22
20090201|2009-02-10 08:00,10,56.525,56.85,56.525,56.75,59
20090201|2009-02-10 08:30,10,56.7,56.8,56.625,56.8,46
20090201|2009-02-10 09:00,10,56.8,57.1,56.65,56.95,306
20090201|2009-02-10 09:30,10,56.95,57.025,56.8,56.8,91
20090201|2009-02-10 10:00,10,56.7,56.75,56.55,56.6,62
20090201|2009-02-10 10:30,10,56.6,56.65,56.4,56.4,57
20090201|2009-02-10 11:00,10,56.55,56.95,56.55,56.75,113
20090201|2009-02-10 11:30,10,56.75,56.9,56.75,56.825,25
20090201|2009-02-10 12:00,10,56.85,56.85,56.7,56.75,57
20090201|2009-02-10 12:30,10,56.75,56.825,56.75,56.8,57
20090201|2009-02-10 13:00,10,56.8,56.8,56.75,56.8,57
20090201|2009-02-10 13:30,10,56.75,56.75,56.75,56.75,4
20090201|2009-02-10 14:30,10,56.8,56.9,56.8,56.9,19
20090201|2009-02-10 15:00,10,57,57,57,57,13
20090201|2009-02-10 15:30,10,56.925,56.925,56.925,56.925,2
20090201|2009-02-10 17:00,11,56.95,56.95,56.95,56.95,2
20090201|2009-02-10 18:30,11,57,57,57,57,25
20090201|2009-02-10 19:30,11,57,57,57,57,3
20090201|2009-02-10 22:30,11,57.05,57.05,57.05,57.05,1
20090201|2009-02-11 03:30,11,57.025,57.05,57.025,57.05,16
20090201|2009-02-11 06:00,11,57.05,57.05,57.05,57.05,5
20090201|2009-02-11 06:30,11,57.15,57.15,57.15,57.15,1
20090201|2009-02-11 07:00,11,57.175,57.225,57.175,57.2,18
20090201|2009-02-11 07:30,11,57.075,57.2,57.05,57.2,35
20090201|2009-02-11 08:00,11,57.2,57.25,57.15,57.25,39
20090201|2009-02-11 08:30,11,57.2,57.4,57.2,57.4,31
20090201|2009-02-11 09:00,11,57.325,57.35,57.175,57.2,78
20090201|2009-02-11 09:30,11,57.2,57.325,57.15,57.25,36
20090201|2009-02-11 10:00,11,57.325,57.325,57.25,57.3,29
20090201|2009-02-11 10:30,11,57.25,57.575,57.25,57.575,179
20090201|2009-02-11 11:00,11,57.575,57.725,57.525,57.7,70
20090201|2009-02-11 11:30,11,57.75,57.825,57.65,57.675,71
20090201|2009-02-11 12:00,11,57.675,57.675,57.65,57.65,8
20090201|2009-02-11 12:30,11,57.7,57.7,57.6,57.7,44
20090201|2009-02-11 13:00,11,57.65,57.7,57.65,57.65,19
20090201|2009-02-11 13:30,11,57.7,57.7,57.7,57.7,1
20090201|2009-02-11 14:00,11,57.725,57.725,57.725,57.725,4
20090201|2009-02-11 14:30,11,57.725,57.75,57.725,57.75,3
20090201|2009-02-11 15:00,11,57.8,58.25,57.8,58.25,145
20090201|2009-02-11 15:30,11,58.2,58.25,58.2,58.2,12
20090201|2009-02-11 17:00,12,58,58.1,58,58.1,7
20090201|2009-02-11 19:00,12,58.025,58.025,58.025,58.025,1
20090201|2009-02-11 19:30,12,58.1,58.1,58.1,58.1,14
20090201|2009-02-11 20:30,12,58.075,58.075,58.075,58.075,1
20090201|2009-02-11 21:30,12,58.05,58.15,58.05,58.15,7
20090201|2009-02-12 04:30,12,58.175,58.2,58.175,58.2,7
20090201|2009-02-12 05:00,12,58.225,58.25,58.225,58.25,10
20090201|2009-02-12 05:30,12,58.275,58.35,58.275,58.35,19
20090201|2009-02-12 06:30,12,58.375,58.45,58.375,58.45,6
20090201|2009-02-12 07:00,12,58.375,58.425,58.2,58.4,14
20090201|2009-02-12 07:30,12,58.4,58.4,58.175,58.175,26
20090201|2009-02-12 08:00,12,58.225,58.4,58.15,58.4,38
20090201|2009-02-12 08:30,12,58.35,58.4,58.225,58.4,135
20090201|2009-02-12 09:00,12,58.4,58.4,58.275,58.4,110
20090201|2009-02-12 09:30,12,58.35,58.675,58.35,58.6,124
20090201|2009-02-12 10:00,12,58.55,58.675,58.5,58.675,41
20090201|2009-02-12 10:30,12,58.65,58.75,58.55,58.75,200
20090201|2009-02-12 11:00,12,58.75,58.825,58.7,58.825,73
20090201|2009-02-12 11:30,12,58.85,58.925,58.85,58.9,67
20090201|2009-02-12 12:00,12,58.9,58.9,58.85,58.85,7
20090201|2009-02-12 12:30,12,58.825,58.9,58.8,58.8,70
20090201|2009-02-12 13:00,12,58.8,58.825,58.75,58.75,17
20090201|2009-02-12 13:30,12,58.75,58.9,58.75,58.9,7
20090201|2009-02-12 15:00,12,58.85,58.85,58.75,58.8,36
20090201|2009-02-12 18:30,13,58.9,58.9,58.9,58.9,5
20090201|2009-02-12 19:00,13,58.875,58.875,58.875,58.875,1
20090201|2009-02-12 22:30,13,58.9,58.9,58.9,58.9,1
20090201|2009-02-13 04:00,13,58.95,58.95,58.95,58.95,1
20090201|2009-02-13 08:00,13,58.775,58.875,58.75,58.75,24
20090201|2009-02-13 08:30,13,58.8,58.95,58.8,58.9,39
20090201|2009-02-13 09:00,13,58.9,58.975,58.85,58.975,88
20090201|2009-02-13 09:30,13,59,59.05,58.9,58.9,234
20090201|2009-02-13 10:00,13,58.9,58.9,58.775,58.8,125
20090201|2009-02-13 10:30,13,58.775,58.825,58.75,58.825,20
20090201|2009-02-13 11:00,13,58.825,58.825,58.75,58.825,72
20090201|2009-02-13 11:30,13,58.825,58.85,58.8,58.8,61
20090401|2008-05-05 09:00,5,83.3,83.4,83.3,83.4,0
20090401|2008-05-05 16:00,5,83.75,83.75,83.75,83.75,0
20090401|2008-05-06 08:30,6,84,84,84,84,0
20090401|2008-05-06 09:00,6,84,84,84,84,0
20090401|2008-05-06 16:00,6,84.575,84.575,84.575,84.575,0
20090401|2008-05-07 09:00,7,84.2,84.4,84.2,84.4,0
20090401|2008-05-07 10:00,7,84.25,84.25,84.25,84.25,0
20090401|2008-05-07 11:00,7,84.5,84.5,84.5,84.5,0
20090401|2008-05-07 12:30,7,84.6,84.6,84.6,84.6,0
20090401|2008-05-07 13:30,7,84.6,84.6,84.6,84.6,0
20090401|2008-05-07 16:00,7,84.95,84.95,84.95,84.95,0
20090401|2008-05-07 21:30,8,85,85,85,85,0
20090401|2008-05-07 22:00,8,85,85,85,85,0
20090401|2008-05-08 09:00,8,85.1,85.1,85.1,85.1,0
20090401|2008-05-08 09:30,8,85.3,85.3,85.3,85.3,0
20090401|2008-05-08 11:00,8,85.3,85.3,85.3,85.3,0
20090401|2008-05-08 12:00,8,85.3,85.3,85.3,85.3,0
20090401|2008-05-08 14:00,8,85.5,85.5,85.5,85.5,0
20090401|2008-05-08 15:30,8,85.5,85.5,85.5,85.5,0
20090401|2008-05-08 16:00,8,85.75,85.75,85.75,85.75,0
20090401|2008-05-09 04:00,9,85.75,85.75,85.75,85.75,0
20090401|2008-05-09 09:00,9,85.95,85.95,85.5,85.5,0
20090401|2008-05-09 10:00,9,85.6,85.6,85.3,85.3,0
20090401|2008-05-09 11:00,9,85.325,85.325,85.325,85.325,0
20090401|2008-05-09 12:00,9,85.55,85.775,85.1,85.775,0
20090401|2008-05-09 16:00,9,85.9,85.9,85.9,85.9,0
20090401|2008-05-12 15:30,12,85,85,85,85,0
20090401|2008-05-12 16:00,12,84.9,84.9,84.9,84.9,0
20090401|2008-05-13 10:00,13,84.9,84.9,84.9,84.9,0
20090401|2008-05-13 13:00,13,84.575,84.575,84.5,84.5,0
20090401|2008-05-13 13:30,13,84.4,84.4,84.4,84.4,0
20090401|2008-05-13 16:00,13,84.45,84.45,84.45,84.45,0
20090401|2008-05-14 09:00,14,84.2,84.2,83.5,83.5,0
20090401|2008-05-14 16:00,14,84.15,84.15,84.15,84.15,0
20090401|2008-05-15 09:00,15,84,84,84,84,0
20090401|2008-05-15 09:30,15,84,84.1,84,84.1,0
20090401|2008-05-15 16:00,15,83.95,83.95,83.95,83.95,0
20090401|2008-05-16 09:00,16,83.5,83.5,83.5,83.5,0
20090401|2008-05-16 10:00,16,83.6,83.6,83.6,83.6,0
20090401|2008-05-16 11:00,16,83.15,83.15,83.15,83.15,0
20090401|2008-05-16 16:00,16,83.8,83.8,83.8,83.8,0
20090401|2008-05-19 16:00,19,83.5,83.5,83.5,83.5,0
20090401|2008-05-20 11:00,20,83.2,83.2,83.2,83.2,0
20090401|2008-05-20 11:30,20,83.1,83.1,83.1,83.1,0
20090401|2008-05-20 16:00,20,84,84,84,84,0
20090401|2008-05-21 10:00,21,83.65,83.65,83.65,83.65,0
20090401|2008-05-21 12:30,21,84.2,84.2,84.2,84.2,0
20090401|2008-05-21 15:30,21,84.6,84.6,84.6,84.6,0
20090401|2008-05-21 16:00,21,85.15,85.15,85.15,85.15,0
20090401|2008-05-22 16:00,22,84.7,84.7,84.7,84.7,0
20090401|2008-05-23 16:00,23,84.65,84.65,84.65,84.65,0
20090401|2008-05-27 16:00,27,84.1,84.1,84.1,84.1,0
20090401|2008-05-28 09:00,28,83.6,83.6,83.6,83.6,0
20090401|2008-05-28 15:00,28,83.5,83.5,83.5,83.5,0
20090401|2008-05-28 16:00,28,83.725,83.725,83.725,83.725,0
20090401|2008-05-29 08:30,29,83.4,83.4,83.4,83.4,0
20090401|2008-05-29 09:00,29,83.4,83.4,83.4,83.4,0
20090401|2008-05-29 11:30,29,83.4,83.4,83.4,83.4,0
20090401|2008-05-29 12:00,29,83,83,83,83,0
20090401|2008-05-29 16:00,29,82.45,82.45,82.45,82.45,0
20090401|2008-05-30 09:00,30,82.5,82.5,82.3,82.3,0
20090401|2008-05-30 09:30,30,82,82,82,82,0
20090401|2008-05-30 10:30,30,82.3,82.3,82.3,82.3,0
20090401|2008-05-30 11:00,30,82.35,82.35,82.35,82.35,0
20090401|2008-05-30 16:00,30,83.875,83.875,83.875,83.875,0
20090401|2008-06-02 11:00,2,82.975,82.975,82.6,82.75,0
20090401|2008-06-02 11:30,2,82.8,82.825,82.725,82.825,0
20090401|2008-06-02 12:30,2,82.6,82.7,82.475,82.7,0
20090401|2008-06-02 16:00,2,83.075,83.075,83.075,83.075,0
20090401|2008-06-03 13:00,3,82.7,82.7,82.7,82.7,0
20090401|2008-06-03 16:00,3,82.95,82.95,82.95,82.95,0
20090401|2008-06-04 09:00,4,82.15,82.15,82.15,82.15,0
20090401|2008-06-04 09:30,4,81.75,81.75,81.75,81.75,0
20090401|2008-06-04 10:00,4,81.5,81.5,81.5,81.5,0
20090401|2008-06-04 12:00,4,81.725,81.725,81.725,81.725,0
20090401|2008-06-04 16:00,4,82.35,82.35,82.35,82.35,0
20090401|2008-06-05 09:00,5,82.85,82.85,82.85,82.85,0
20090401|2008-06-05 11:30,5,83.2,83.425,83.2,83.425,0
20090401|2008-06-05 16:00,5,83.875,83.875,83.875,83.875,0
20090401|2008-06-06 09:00,6,83.875,84,83.875,84,0
20090401|2008-06-06 13:00,6,84.5,84.5,84.5,84.5,0
20090401|2008-06-06 16:00,6,85.2,85.2,85.2,85.2,0
20090401|2008-06-09 09:30,9,84.8,84.8,84.8,84.8,0
20090401|2008-06-09 11:00,9,84.8,84.8,84.8,84.8,0
20090401|2008-06-09 11:30,9,84.6,84.6,84.6,84.6,0
20090401|2008-06-09 12:00,9,84.5,84.5,84.4,84.4,0
20090401|2008-06-09 16:00,9,84.875,84.875,84.875,84.875,0
20090401|2008-06-10 09:00,10,84.5,84.5,84.5,84.5,0
20090401|2008-06-10 09:30,10,84.55,84.55,84.55,84.55,0
20090401|2008-06-10 11:00,10,84.25,84.25,84.25,84.25,0
20090401|2008-06-10 11:30,10,84.15,84.15,84.15,84.15,0
20090401|2008-06-10 12:00,10,84.25,84.25,84.25,84.25,0
20090401|2008-06-10 12:30,10,84.2,84.2,84.2,84.2,0
20090401|2008-06-10 13:00,10,84.2,84.2,84.2,84.2,0
20090401|2008-06-10 15:00,10,84.2,84.2,84.2,84.2,0
20090401|2008-06-10 16:00,10,84.2,84.2,84.2,84.2,0
20090401|2008-06-11 10:00,11,84,84,84,84,0
20090401|2008-06-11 12:00,11,84.6,84.6,84.6,84.6,0
20090401|2008-06-11 12:30,11,84.875,84.975,84.875,84.975,0
20090401|2008-06-11 13:00,11,84.6,84.7,83.8,83.8,0
20090401|2008-06-11 15:00,11,84.7,84.725,84.7,84.725,0
20090401|2008-06-11 16:00,11,84.85,84.85,84.85,84.85,0
20090401|2008-06-12 09:00,12,83.9,83.9,83.8,83.8,0
20090401|2008-06-12 10:30,12,84,84.3,84,84.3,0
20090401|2008-06-12 12:00,12,84.175,84.175,84.15,84.15,0
20090401|2008-06-12 12:30,12,84.075,84.1,83.975,84.05,0
20090401|2008-06-12 16:00,12,83.825,83.825,83.825,83.825,0
20090401|2008-06-13 10:00,13,84.3,84.3,84.3,84.3,0
20090401|2008-06-13 10:30,13,84.3,84.3,84.3,84.3,0
20090401|2008-06-13 11:00,13,84.5,84.5,84.5,84.5,0
20090401|2008-06-13 11:30,13,84.5,84.5,84.5,84.5,0
20090401|2008-06-13 12:30,13,84.65,84.65,84.65,84.65,0
20090401|2008-06-13 16:00,13,84.475,84.475,84.475,84.475,0
20090401|2008-06-16 09:00,16,85.5,85.5,85.5,85.5,0
20090401|2008-06-16 10:00,16,85.5,85.5,85.5,85.5,0
20090401|2008-06-16 10:30,16,85.5,85.5,85.45,85.5,0
20090401|2008-06-16 11:00,16,85.45,85.45,85.45,85.45,0
20090401|2008-06-16 11:30,16,85.5,85.7,85.5,85.7,0
20090401|2008-06-16 12:00,16,85.4,85.4,85.3,85.3,0
20090401|2008-06-16 12:30,16,85.25,85.25,85.25,85.25,0
20090401|2008-06-16 15:30,16,85.5,85.5,85.5,85.5,0
20090401|2008-06-17 03:00,17,86,86,86,86,0
20090401|2008-06-17 09:00,17,85.9,86,85.9,86,0
20090401|2008-06-17 09:30,17,86.225,86.35,86.2,86.2,0
20090401|2008-06-17 10:00,17,86.3,86.3,86.3,86.3,0
20090401|2008-06-17 10:30,17,86.5,86.5,86.5,86.5,0
20090401|2008-06-17 11:30,17,86.7,86.95,86.7,86.95,0
20090401|2008-06-17 12:00,17,87,87,87,87,0
20090401|2008-06-17 12:30,17,86.6,86.6,86.4,86.4,0
20090401|2008-06-17 13:00,17,86.8,87.05,86.8,87.05,0
20090401|2008-06-17 15:30,17,86.625,86.625,86.625,86.625,0
20090401|2008-06-18 08:00,18,86.75,86.75,86.75,86.75,0
20090401|2008-06-18 09:00,18,86.65,86.65,86.65,86.65,0
20090401|2008-06-18 09:30,18,86.45,86.45,86.45,86.45,0
20090401|2008-06-18 10:30,18,86.15,86.35,86.15,86.35,0
20090401|2008-06-18 11:30,18,86.875,86.9,86.875,86.9,0
20090401|2008-06-18 12:30,18,86.725,86.725,86.5,86.5,0
20090401|2008-06-18 13:00,18,86.5,86.5,86.5,86.5,0
20090401|2008-06-18 16:00,18,86.85,86.85,86.85,86.85,0
20090401|2008-06-19 09:30,19,86.85,86.85,86.85,86.85,0
20090401|2008-06-19 10:00,19,86.75,86.75,86.6,86.6,0
20090401|2008-06-19 10:30,19,86.35,86.6,86.35,86.5,0
20090401|2008-06-19 11:00,19,86.5,86.5,86.5,86.5,0
20090401|2008-06-19 11:30,19,86.5,86.5,86.5,86.5,0
20090401|2008-06-19 12:00,19,86.75,86.75,86.2,86.2,0
20090401|2008-06-19 12:30,19,86.2,86.2,85.9,86.15,0
20090401|2008-06-19 13:00,19,86.45,86.45,86.4,86.4,0
20090401|2008-06-19 15:30,19,86.675,86.675,86.675,86.675,0
20090401|2008-06-20 09:00,20,87.4,87.4,87.05,87.05,0
20090401|2008-06-20 09:30,20,87.5,88,87.5,88,0
20090401|2008-06-20 10:00,20,88.5,89,88.5,89,0
20090401|2008-06-20 10:30,20,89.2,89.2,88.5,88.5,0
20090401|2008-06-20 12:00,20,88.5,88.5,88.5,88.5,0
20090401|2008-06-20 12:30,20,88.5,89,88.5,89,0
20090401|2008-06-20 13:00,20,88.8,88.8,88.8,88.8,0
20090401|2008-06-20 15:30,20,89.25,89.25,89.25,89.25,0
20090401|2008-06-23 09:00,23,89.25,89.25,89.25,89.25,0
20090401|2008-06-23 09:30,23,89.25,89.25,89,89,0
20090401|2008-06-23 10:30,23,88.75,88.75,88.5,88.5,0
20090401|2008-06-23 11:00,23,88.525,88.75,88.525,88.75,0
20090401|2008-06-23 11:30,23,89,89.125,88.775,89,0
20090401|2008-06-23 12:00,23,89.25,89.25,89.25,89.25,0
20090401|2008-06-23 12:30,23,89.3,89.5,89.2,89.5,0
20090401|2008-06-23 13:00,23,89.425,89.425,89.425,89.425,0
20090401|2008-06-23 13:30,23,89.2,89.2,89.1,89.1,0
20090401|2008-06-23 15:30,23,89.65,89.65,89.65,89.65,0
20090401|2008-06-24 08:00,24,89.5,89.5,89.5,89.5,0
20090401|2008-06-24 09:00,24,89.2,89.6,89.125,89.4,0
20090401|2008-06-24 09:30,24,89.4,89.5,89.325,89.45,0
20090401|2008-06-24 10:00,24,89.45,89.7,89.45,89.6,0
20090401|2008-06-24 10:30,24,89.7,89.8,89.6,89.8,0
20090401|2008-06-24 11:00,24,89.65,89.65,89.6,89.65,0
20090401|2008-06-24 11:30,24,89.75,89.9,89.75,89.875,0
20090401|2008-06-24 12:00,24,89.875,90,89.875,90,0
20090401|2008-06-24 12:30,24,90,90.1,89.775,90.1,0
20090401|2008-06-24 13:00,24,90.25,90.5,90.25,90.5,0
20090401|2008-06-24 14:00,24,90,90,90,90,0
20090401|2008-06-24 15:00,24,90.025,90.025,90.025,90.025,0
20090401|2008-06-24 16:00,24,90.7,90.7,90.7,90.7,0
20090401|2008-06-25 09:00,25,90.15,90.15,89.1,89.1,0
20090401|2008-06-25 09:30,25,89.85,89.85,89.85,89.85,0
20090401|2008-06-25 10:00,25,89.85,89.85,89.6,89.6,0
20090401|2008-06-25 10:30,25,89.6,89.6,89.55,89.55,0
20090401|2008-06-25 11:00,25,89.5,89.65,89.5,89.65,0
20090401|2008-06-25 11:30,25,89.8,89.8,89.8,89.8,0
20090401|2008-06-25 12:00,25,89.8,90,89.8,90,0
20090401|2008-06-25 12:30,25,89.8,89.8,89.45,89.7,0
20090401|2008-06-25 13:00,25,89.65,90.3,89.65,90,0
20090401|2008-06-25 15:30,25,90.6,90.6,90.6,90.6,0
20090401|2008-06-26 07:30,26,90.1,90.1,90.05,90.05,0
20090401|2008-06-26 08:00,26,90.05,90.05,90.05,90.05,0
20090401|2008-06-26 09:00,26,89.875,90.55,89.875,90.55,0
20090401|2008-06-26 09:30,26,90.7,90.9,90.7,90.9,0
20090401|2008-06-26 10:00,26,90.9,91.65,90.9,91.025,0
20090401|2008-06-26 10:30,26,91.4,91.675,91.4,91.675,0
20090401|2008-06-26 11:00,26,91.1,91.3,91.1,91.3,0
20090401|2008-06-26 11:30,26,91.25,91.25,91,91,0
20090401|2008-06-26 12:00,26,90.85,90.85,90.85,90.85,0
20090401|2008-06-26 12:30,26,90.9,90.9,90.9,90.9,0
20090401|2008-06-26 13:00,26,90.7,90.7,90.7,90.7,0
20090401|2008-06-26 13:30,26,90.9,90.9,90.85,90.85,0
20090401|2008-06-26 15:00,26,90.6,90.6,90.6,90.6,0
20090401|2008-06-26 16:00,26,91.1,91.1,91.1,91.1,0
20090401|2008-06-26 18:00,27,90.6,90.6,90.6,90.6,0
20090401|2008-06-26 20:30,27,90.7,90.7,90.7,90.7,0
20090401|2008-06-27 00:30,27,90.2,90.2,90.2,90.2,0
20090401|2008-06-27 01:30,27,90.2,90.2,90.2,90.2,0
20090401|2008-06-27 04:30,27,90.2,90.2,90.2,90.2,0
20090401|2008-06-27 05:00,27,90.2,90.2,90.2,90.2,0
20090401|2008-06-27 05:30,27,90.4,90.4,90.4,90.4,0
20090401|2008-06-27 06:00,27,90.5,90.5,90.5,90.5,0
20090401|2008-06-27 07:00,27,90.45,90.5,90.45,90.5,0
20090401|2008-06-27 07:30,27,90.45,90.45,90.2,90.2,0
20090401|2008-06-27 08:00,27,90.375,90.375,90,90,0
20090401|2008-06-27 08:30,27,90.1,90.675,90.1,90.675,0
20090401|2008-06-27 09:00,27,90.25,90.7,90.1,90.1,0
20090401|2008-06-27 09:30,27,90.275,90.65,90.275,90.65,0
20090401|2008-06-27 10:00,27,90.6,90.8,90.6,90.8,0
20090401|2008-06-27 10:30,27,90.475,90.475,90.425,90.425,0
20090401|2008-06-27 11:00,27,89.525,90.5,89.525,90.5,0
20090401|2008-06-27 11:30,27,90.7,90.8,90.7,90.8,0
20090401|2008-06-27 12:00,27,90.85,91.1,90.6,90.6,0
20090401|2008-06-27 12:30,27,90.65,90.65,90.4,90.6,0
20090401|2008-06-27 13:00,27,90.35,90.35,90.1,90.1,0
20090401|2008-06-27 15:30,27,90.65,90.65,90.65,90.65,0
20090401|2008-06-30 09:00,30,89,89,88,88.975,0
20090401|2008-06-30 09:30,30,88.675,88.675,88.35,88.35,0
20090401|2008-06-30 10:00,30,88.4,88.7,88.4,88.7,0
20090401|2008-06-30 10:30,30,88.7,88.9,88.6,88.7,0
20090401|2008-06-30 11:00,30,88.7,88.7,88.575,88.7,0
20090401|2008-06-30 11:30,30,88.65,88.65,88.5,88.575,0
20090401|2008-06-30 12:00,30,88.625,88.8,88.575,88.65,0
20090401|2008-06-30 12:30,30,89.025,89.025,89.025,89.025,0
20090401|2008-06-30 13:00,30,88.775,88.775,88.775,88.775,0
20090401|2008-06-30 14:00,30,89,89,89,89,0
20090401|2008-06-30 16:00,30,88.95,88.95,88.95,88.95,0
20090401|2008-06-30 20:00,1,89,89,89,89,0
20090401|2008-07-01 06:00,1,88.75,88.75,88.75,88.75,0
20090401|2008-07-01 07:00,1,88.75,88.75,88.75,88.75,0
20090401|2008-07-01 08:00,1,88.75,88.75,88.75,88.75,0
20090401|2008-07-01 09:00,1,89,89,89,89,0
20090401|2008-07-01 09:30,1,88.65,88.65,88.65,88.65,0
20090401|2008-07-01 10:00,1,88.825,88.9,88.825,88.9,0
20090401|2008-07-01 10:30,1,88.9,89.25,88.9,89.25,0
20090401|2008-07-01 11:00,1,89.35,89.35,89.2,89.2,0
20090401|2008-07-01 11:30,1,88.975,89.4,88.825,89,0
20090401|2008-07-01 12:00,1,89.1,89.2,88.725,88.725,0
20090401|2008-07-01 12:30,1,88.55,89.2,88.55,89.2,0
20090401|2008-07-01 13:00,1,89.075,89.175,89.075,89.175,0
20090401|2008-07-01 14:30,1,89,89,89,89,0
20090401|2008-07-01 15:00,1,89.25,89.25,89.25,89.25,0
20090401|2008-07-01 16:00,1,89.35,89.35,89.35,89.35,0
20090401|2008-07-02 03:30,2,89.2,89.2,89.2,89.2,0
20090401|2008-07-02 07:00,2,89.2,89.2,89.2,89.2,0
20090401|2008-07-02 08:00,2,89.15,89.2,89.15,89.2,0
20090401|2008-07-02 09:00,2,89.15,89.15,89,89,0
20090401|2008-07-02 09:30,2,89.1,89.3,89.1,89.3,0
20090401|2008-07-02 10:00,2,89.3,90.175,89.3,90.175,0
20090401|2008-07-02 10:30,2,90.25,90.4,90.2,90.4,0
20090401|2008-07-02 11:00,2,89.55,89.825,89.55,89.825,0
20090401|2008-07-02 11:30,2,89.7,89.8,89.7,89.8,0
20090401|2008-07-02 12:00,2,89.75,90.35,89.75,90.35,0
20090401|2008-07-02 12:30,2,90.575,91.2,90.3,91.05,0
20090401|2008-07-02 13:00,2,91.075,91.075,90.7,90.95,0
20090401|2008-07-02 14:00,2,90.7,91.125,90.7,91.125,0
20090401|2008-07-02 15:30,2,90.65,90.65,90.65,90.65,0
20090401|2008-07-02 16:00,2,91.175,91.175,91.175,91.175,0
20090401|2008-07-03 07:30,3,90.75,90.75,90.75,90.75,0
20090401|2008-07-03 09:00,3,90.675,90.9,90.4,90.75,0
20090401|2008-07-03 09:30,3,90.875,90.925,90.8,90.9,0
20090401|2008-07-03 10:00,3,91.05,91.2,91.05,91.2,0
20090401|2008-07-03 10:30,3,91.15,91.675,91.15,91.675,0
20090401|2008-07-03 11:00,3,91.4,91.75,91.4,91.75,0
20090401|2008-07-03 11:30,3,91.65,91.9,91.5,91.6,0
20090401|2008-07-03 12:00,3,91.6,91.75,91.575,91.75,0
20090401|2008-07-03 12:30,3,91.8,91.8,91.8,91.8,0
20090401|2008-07-03 14:30,3,91.675,91.675,91.675,91.675,0
20090401|2008-07-03 16:00,3,91.8,91.8,91.8,91.8,0
20090401|2008-07-04 15:30,4,91.8,91.8,91.8,91.8,0
20090401|2008-07-07 09:00,7,91.2,91.2,90.2,90.3,0
20090401|2008-07-07 10:00,7,90.3,90.5,90.3,90.5,0
20090401|2008-07-07 10:30,7,90.45,90.45,90.25,90.25,0
20090401|2008-07-07 11:00,7,89.9,89.9,89.325,89.475,0
20090401|2008-07-07 12:00,7,89.575,89.575,89.4,89.5,0
20090401|2008-07-07 16:00,7,89.775,89.775,89.775,89.775,0
20090401|2008-07-08 07:00,8,89.55,89.55,89.5,89.5,0
20090401|2008-07-08 08:30,8,89.5,89.5,89.4,89.5,0
20090401|2008-07-08 09:00,8,89.4,89.65,89.4,89.65,0
20090401|2008-07-08 09:30,8,88.525,89,88.5,89,0
20090401|2008-07-08 10:00,8,89.15,89.15,88.9,88.925,0
20090401|2008-07-08 10:30,8,88.8,89,88.8,89,0
20090401|2008-07-08 11:00,8,89,89.075,89,89.075,0
20090401|2008-07-08 11:30,8,89,89,89,89,0
20090401|2008-07-08 12:00,8,89.075,89.1,89.075,89.075,0
20090401|2008-07-08 12:30,8,89.075,89.25,89.075,89.2,0
20090401|2008-07-08 13:00,8,89.5,89.5,89.3,89.3,0
20090401|2008-07-08 16:00,8,89.275,89.275,89.275,89.275,0
20090401|2008-07-09 08:00,9,89.75,89.75,89.75,89.75,0
20090401|2008-07-09 09:00,9,89.85,90.975,89.85,90.75,0
20090401|2008-07-09 09:30,9,90.25,90.25,89.9,89.975,0
20090401|2008-07-09 10:00,9,90.1,90.175,90.1,90.175,0
20090401|2008-07-09 11:00,9,90.1,90.1,89.7,89.7,0
20090401|2008-07-09 11:30,9,89.95,90,89.775,89.775,0
20090401|2008-07-09 13:00,9,90.25,90.25,90.25,90.25,0
20090401|2008-07-09 15:00,9,90.1,90.1,90.1,90.1,0
20090401|2008-07-09 16:00,9,90.375,90.375,90.375,90.375,0
20090401|2008-07-10 09:00,10,90.4,90.675,90.35,90.675,0
20090401|2008-07-10 09:30,10,90.175,90.2,89.825,89.85,0
20090401|2008-07-10 10:00,10,89.85,89.85,89.45,89.5,0
20090401|2008-07-10 10:30,10,89.85,89.85,89.65,89.85,0
20090401|2008-07-10 11:00,10,89.775,90.05,89.775,90.05,0
20090401|2008-07-10 11:30,10,90.125,90.2,90.125,90.2,0
20090401|2008-07-10 12:00,10,89.925,90.05,89.925,90.05,0
20090401|2008-07-10 12:30,10,90.15,90.15,90.05,90.15,0
20090401|2008-07-10 13:00,10,90.25,90.3,90.2,90.2,0
20090401|2008-07-10 14:00,10,90.15,90.15,90.15,90.15,0
20090401|2008-07-10 16:00,10,90.25,90.25,90.25,90.25,0
20090401|2008-07-11 08:30,11,90.25,90.25,90.25,90.25,0
20090401|2008-07-11 09:00,11,89.95,90.075,89.625,89.8,0
20090401|2008-07-11 09:30,11,89.8,89.8,89.8,89.8,0
20090401|2008-07-11 11:00,11,89.6,89.625,89.6,89.625,0
20090401|2008-07-11 11:30,11,89.6,89.6,89.6,89.6,0
20090401|2008-07-11 12:00,11,89.55,89.775,89.55,89.775,0
20090401|2008-07-11 12:30,11,89.8,91.2,89.8,91.2,0
20090401|2008-07-11 13:00,11,90.8,91,90.8,91,0
20090401|2008-07-11 16:00,11,91.45,91.45,91.45,91.45,0
20090401|2008-07-14 09:00,14,90.5,90.5,90,90.5,0
20090401|2008-07-14 09:30,14,89.8,90.2,89.8,90.2,0
20090401|2008-07-14 10:00,14,90.2,90.5,90.2,90.4,0
20090401|2008-07-14 10:30,14,90.3,90.5,90.2,90.4,0
20090401|2008-07-14 11:00,14,90.475,90.475,90.4,90.4,0
20090401|2008-07-14 11:30,14,90.3,90.325,90.3,90.325,0
20090401|2008-07-14 12:00,14,90.325,90.325,90.25,90.25,0
20090401|2008-07-14 12:30,14,90.25,90.7,90.1,90.7,0
20090401|2008-07-14 13:00,14,90.625,90.9,90.625,90.7,0
20090401|2008-07-14 15:00,14,90.6,90.6,90.6,90.6,0
20090401|2008-07-14 15:30,14,90.3,90.3,90.275,90.275,0
20090401|2008-07-14 16:00,14,90.925,90.925,90.925,90.925,0
20090401|2008-07-14 21:00,15,90.45,90.45,90.45,90.45,0
20090401|2008-07-14 22:00,15,90.475,90.475,90.475,90.475,0
20090401|2008-07-15 09:00,15,90.75,90.8,90.525,90.625,0
20090401|2008-07-15 09:30,15,90.65,91.1,90.65,91.1,0
20090401|2008-07-15 10:00,15,91.05,91.05,90.6,90.625,0
20090401|2008-07-15 10:30,15,90.675,90.7,90.45,90.7,0
20090401|2008-07-15 11:00,15,90.75,90.75,90.65,90.65,0
20090401|2008-07-15 11:30,15,90.6,90.725,90.55,90.7,0
20090401|2008-07-15 12:00,15,90.75,90.75,90.75,90.75,0
20090401|2008-07-15 12:30,15,90.7,90.9,90.7,90.85,0
20090401|2008-07-15 13:00,15,90.675,90.675,90.4,90.4,0
20090401|2008-07-15 15:30,15,90.675,90.675,90.675,90.675,0
20090401|2008-07-15 16:00,15,90.45,90.45,90.45,90.45,0
20090401|2008-07-15 17:00,16,90.5,90.5,90.5,90.5,0
20090401|2008-07-15 17:30,16,90.4,90.4,90.4,90.4,0
20090401|2008-07-15 19:30,16,90.65,90.75,90.65,90.75,0
20090401|2008-07-15 21:00,16,90.8,90.8,90.8,90.8,0
20090401|2008-07-15 21:30,16,90.8,90.8,90.8,90.8,0
20090401|2008-07-16 08:30,16,90.475,90.625,90.475,90.625,0
20090401|2008-07-16 09:00,16,90.975,91,90.2,90.2,0
20090401|2008-07-16 09:30,16,90.55,90.75,90.475,90.75,0
20090401|2008-07-16 10:00,16,90.825,90.925,90.7,90.9,0
20090401|2008-07-16 10:30,16,90.95,90.95,90.6,90.6,0
20090401|2008-07-16 11:00,16,90.7,91.2,90.7,91.2,0
20090401|2008-07-16 11:30,16,91.1,91.15,91.05,91.15,0
20090401|2008-07-16 12:00,16,91.15,91.225,91.15,91.2,0
20090401|2008-07-16 12:30,16,91.225,91.5,91.225,91.5,0
20090401|2008-07-16 13:00,16,91.3,91.5,91.3,91.475,0
20090401|2008-07-16 13:30,16,91.4,91.4,91.4,91.4,0
20090401|2008-07-16 14:30,16,91.4,91.4,91.4,91.4,0
20090401|2008-07-16 15:00,16,91.625,91.625,91.625,91.625,0
20090401|2008-07-16 16:00,16,91.5,91.5,91.5,91.5,0
20090401|2008-07-16 17:00,17,91.5,91.5,91.5,91.5,0
20090401|2008-07-17 08:30,17,91.8,91.95,91.8,91.95,0
20090401|2008-07-17 09:00,17,91.25,91.55,91.1,91.125,0
20090401|2008-07-17 09:30,17,91.1,91.25,91.075,91.15,0
20090401|2008-07-17 10:00,17,91.15,91.3,91.1,91.2,0
20090401|2008-07-17 10:30,17,91.175,91.175,90.5,90.5,0
20090401|2008-07-17 11:00,17,90.15,90.25,89,89.125,0
20090401|2008-07-17 11:30,17,89.15,89.15,88.85,88.9,0
20090401|2008-07-17 12:00,17,88.975,89.4,88.975,89.25,0
20090401|2008-07-17 12:30,17,89.2,89.9,89,89.9,0
20090401|2008-07-17 13:00,17,90.15,90.15,90.1,90.1,0
20090401|2008-07-17 13:30,17,90.1,90.1,90.1,90.1,0
20090401|2008-07-17 14:00,17,90.1,90.1,90.1,90.1,0
20090401|2008-07-17 16:00,17,90.325,90.325,90.325,90.325,0
20090401|2008-07-17 17:00,18,90.2,90.2,90.2,90.2,0
20090401|2008-07-18 07:30,18,90.4,90.45,90.4,90.45,0
20090401|2008-07-18 08:00,18,90.5,90.5,90.45,90.45,0
20090401|2008-07-18 08:30,18,90.5,90.6,90.45,90.575,0
20090401|2008-07-18 09:00,18,90.575,90.65,90.4,90.65,0
20090401|2008-07-18 09:30,18,90.65,91.175,90.65,91.175,0
20090401|2008-07-18 10:00,18,91.05,91.2,90.95,91.15,0
20090401|2008-07-18 10:30,18,91.15,91.275,91.15,91.2,0
20090401|2008-07-18 11:00,18,91.2,91.2,91.1,91.2,0
20090401|2008-07-18 11:30,18,91.2,91.2,90.95,90.95,0
20090401|2008-07-18 12:00,18,91.05,91.05,90.85,90.85,0
20090401|2008-07-18 12:30,18,90.5,90.625,89.775,89.775,0
20090401|2008-07-18 13:00,18,89.775,89.85,89.65,89.65,0
20090401|2008-07-18 16:00,18,89.775,89.775,89.775,89.775,0
20090401|2008-07-21 09:00,21,90.1,90.1,89.85,89.85,0
20090401|2008-07-21 09:30,21,89.7,89.7,89.6,89.6,0
20090401|2008-07-21 10:00,21,89,89.075,88,88,0
20090401|2008-07-21 10:30,21,87.825,88.525,87.725,88.2,0
20090401|2008-07-21 11:00,21,88.6,88.6,88.6,88.6,0
20090401|2008-07-21 11:30,21,88.8,88.9,88.7,88.9,0
20090401|2008-07-21 12:00,21,88.825,89,88.825,89,0
20090401|2008-07-21 12:30,21,89,89,88.75,88.825,0
20090401|2008-07-21 13:00,21,88.775,88.8,88.4,88.8,0
20090401|2008-07-21 16:00,21,88.85,88.85,88.85,88.85,0
20090401|2008-07-21 19:00,22,89.05,89.05,89.05,89.05,0
20090401|2008-07-21 23:30,22,88.95,88.95,88.95,88.95,0
20090401|2008-07-22 06:30,22,88.95,88.95,88.95,88.95,0
20090401|2008-07-22 07:00,22,88.95,88.95,88.95,88.95,0
20090401|2008-07-22 08:30,22,88.9,88.9,88.85,88.85,0
20090401|2008-07-22 09:00,22,88.85,88.95,88.5,88.725,0
20090401|2008-07-22 09:30,22,88.65,88.675,87.55,87.55,0
20090401|2008-07-22 10:00,22,87.5,87.5,87,87,0
20090401|2008-07-22 10:30,22,86.9,87.4,86.45,87.275,0
20090401|2008-07-22 11:00,22,87.1,87.125,86.9,86.95,0
20090401|2008-07-22 11:30,22,86.95,87.25,86.95,87.175,0
20090401|2008-07-22 12:00,22,87.5,87.675,87.35,87.5,0
20090401|2008-07-22 12:30,22,87.55,87.9,87.45,87.9,0
20090401|2008-07-22 13:00,22,87.575,87.7,87.55,87.675,0
20090401|2008-07-22 14:00,22,87.7,87.7,87.7,87.7,0
20090401|2008-07-22 16:00,22,87.55,87.55,87.55,87.55,0
20090401|2008-07-22 18:00,23,87.8,87.8,87.8,87.8,0
20090401|2008-07-23 06:30,23,87.3,87.3,87.3,87.3,0
20090401|2008-07-23 07:00,23,86.95,86.95,86.95,86.95,0
20090401|2008-07-23 07:30,23,87.3,87.575,87.25,87.25,0
20090401|2008-07-23 08:30,23,87.25,87.25,87.2,87.2,0
20090401|2008-07-23 09:00,23,86.825,86.85,86.5,86.85,0
20090401|2008-07-23 09:30,23,86.125,86.125,84.95,85.2,0
20090401|2008-07-23 10:00,23,85.95,85.95,85.2,85.8,0
20090401|2008-07-23 10:30,23,85.8,86.35,85.8,85.825,0
20090401|2008-07-23 11:00,23,85.85,86.5,85.85,86.5,0
20090401|2008-07-23 11:30,23,86.5,86.65,86.35,86.5,0
20090401|2008-07-23 12:00,23,86.35,86.35,86.25,86.25,0
20090401|2008-07-23 12:30,23,86.5,87.2,86.5,86.975,0
20090401|2008-07-23 13:00,23,87.15,87.15,86.55,86.55,0
20090401|2008-07-23 13:30,23,86.875,86.875,86.875,86.875,0
20090401|2008-07-23 15:00,23,86.875,86.875,86.875,86.875,0
20090401|2008-07-23 15:30,23,86.875,86.875,86.875,86.875,0
20090401|2008-07-23 16:00,23,87.1,87.1,87.1,87.1,0
20090401|2008-07-23 23:00,24,87.25,87.25,87.25,87.25,0
20090401|2008-07-24 00:00,24,87.25,87.25,87.25,87.25,0
20090401|2008-07-24 05:30,24,87.25,87.25,87.25,87.25,0
20090401|2008-07-24 07:00,24,87.05,87.05,87.05,87.05,0
20090401|2008-07-24 08:00,24,87.3,87.3,87.3,87.3,0
20090401|2008-07-24 09:00,24,87.3,87.45,87.3,87.4,0
20090401|2008-07-24 09:30,24,87.5,87.65,87.5,87.6,0
20090401|2008-07-24 10:00,24,87.25,87.25,86.9,87.15,0
20090401|2008-07-24 11:00,24,86.325,86.925,86.325,86.925,0
20090401|2008-07-24 12:00,24,87.2,87.2,87.2,87.2,0
20090401|2008-07-24 12:30,24,87.125,87.25,87.125,87.25,0
20090401|2008-07-24 13:00,24,87.575,87.6,87.45,87.6,0
20090401|2008-07-24 16:00,24,87.6,87.6,87.6,87.6,0
20090401|2008-07-24 18:00,25,87.45,87.45,87.45,87.45,0
20090401|2008-07-25 09:00,25,87.35,87.35,87,87.25,0
20090401|2008-07-25 09:30,25,86.825,86.825,86.825,86.825,0
20090401|2008-07-25 11:00,25,87.375,87.375,87.375,87.375,0
20090401|2008-07-25 11:30,25,86.9,87,86.825,87,0
20090401|2008-07-25 12:30,25,87.65,88,87.65,88,0
20090401|2008-07-25 13:00,25,88.1,88.35,88.1,88.15,0
20090401|2008-07-25 16:00,25,88.075,88.075,88.075,88.075,0
20090401|2008-07-28 09:00,28,88.25,88.475,88.25,88.475,0
20090401|2008-07-28 09:30,28,88.3,88.5,88.25,88.5,0
20090401|2008-07-28 10:00,28,88.4,88.45,88.4,88.4,0
20090401|2008-07-28 11:00,28,88.325,88.35,88.3,88.35,0
20090401|2008-07-28 12:00,28,88.525,88.525,88.325,88.325,0
20090401|2008-07-28 12:30,28,88.25,88.5,88.2,88.5,0
20090401|2008-07-28 13:00,28,88.6,88.6,88.4,88.575,0
20090401|2008-07-28 15:00,28,88.6,88.6,88.6,88.6,0
20090401|2008-07-28 16:00,28,88.6,88.6,88.6,88.6,0
20090401|2008-07-29 09:00,29,88.5,88.5,87.3,87.3,0
20090401|2008-07-29 09:30,29,86.8,86.8,86.325,86.4,0
20090401|2008-07-29 10:00,29,86.6,86.6,86.575,86.575,0
20090401|2008-07-29 10:30,29,86.8,86.8,86.7,86.8,0
20090401|2008-07-29 11:00,29,86.75,86.825,86.45,86.5,0
20090401|2008-07-29 11:30,29,86.475,86.5,86.4,86.5,0
20090401|2008-07-29 12:30,29,87.1,87.2,87.1,87.2,0
20090401|2008-07-29 13:00,29,87.15,87.325,87.15,87.225,0
20090401|2008-07-29 16:00,29,87.35,87.35,87.35,87.35,0
20090401|2008-07-30 07:00,30,87.525,87.525,87.275,87.275,0
20090401|2008-07-30 08:30,30,87,87,87,87,0
20090401|2008-07-30 09:00,30,87.3,87.35,87,87.35,0
20090401|2008-07-30 09:30,30,87.4,87.4,87.4,87.4,0
20090401|2008-07-30 10:00,30,87.625,87.625,87.625,87.625,0
20090401|2008-07-30 11:00,30,87.425,87.6,87.4,87.5,0
20090401|2008-07-30 11:30,30,87.65,87.65,87.6,87.65,0
20090401|2008-07-30 12:00,30,87.7,87.825,87.65,87.675,0
20090401|2008-07-30 12:30,30,87.5,87.5,87.5,87.5,0
20090401|2008-07-30 13:00,30,87.375,87.6,87.35,87.35,0
20090401|2008-07-30 13:30,30,87.55,87.55,87.55,87.55,0
20090401|2008-07-30 14:30,30,87.55,87.55,87.55,87.55,0
20090401|2008-07-30 15:00,30,87.55,87.55,87.55,87.55,0
20090401|2008-07-30 16:00,30,87.45,87.45,87.45,87.45,0
20090401|2008-07-31 09:00,31,87.6,87.85,87.6,87.75,0
20090401|2008-07-31 09:30,31,87.7,87.7,87.45,87.575,0
20090401|2008-07-31 10:00,31,87.575,87.625,87.5,87.625,0
20090401|2008-07-31 10:30,31,87.7,87.75,87.7,87.75,0
20090401|2008-07-31 11:00,31,87.85,88,87.825,87.925,0
20090401|2008-07-31 11:30,31,87.95,88.15,87.95,88.1,0
20090401|2008-07-31 12:00,31,87.875,87.875,87.275,87.4,0
20090401|2008-07-31 12:30,31,87.475,87.9,87.475,87.825,0
20090401|2008-07-31 13:00,31,88,88,87.9,87.975,0
20090401|2008-07-31 13:30,31,88,88,87.8,87.8,0
20090401|2008-07-31 14:00,31,88.1,88.1,88.1,88.1,0
20090401|2008-07-31 14:30,31,88.15,88.15,88.15,88.15,0
20090401|2008-07-31 15:00,31,88.15,88.45,88.15,88.45,0
20090401|2008-07-31 16:00,31,88.05,88.05,88.05,88.05,0
20090401|2008-07-31 18:00,1,88,88,88,88,0
20090401|2008-08-01 07:30,1,88.275,88.275,88.275,88.275,0
20090401|2008-08-01 09:00,1,88.175,88.175,87.8,87.9,0
20090401|2008-08-01 09:30,1,87.875,87.95,87.575,87.575,0
20090401|2008-08-01 10:00,1,87.45,87.45,87.2,87.4,0
20090401|2008-08-01 10:30,1,87.15,87.325,87.15,87.2,0
20090401|2008-08-01 11:00,1,87.2,87.2,86,86.2,0
20090401|2008-08-01 11:30,1,86.2,86.35,85.85,86.35,0
20090401|2008-08-01 12:00,1,86.35,86.4,86,86.25,0
20090401|2008-08-01 12:30,1,86.25,86.65,86.05,86.6,0
20090401|2008-08-01 13:00,1,86.6,86.6,86.425,86.425,0
20090401|2008-08-01 16:00,1,86.65,86.65,86.65,86.65,0
20090401|2008-08-04 09:00,4,86.45,86.45,85.7,86.025,0
20090401|2008-08-04 09:30,4,86.05,86.2,85.5,85.6,0
20090401|2008-08-04 10:00,4,85.525,85.65,85.225,85.35,0
20090401|2008-08-04 10:30,4,85.65,85.65,85.15,85.175,0
20090401|2008-08-04 11:00,4,85.1,85.5,85.1,85.5,0
20090401|2008-08-04 11:30,4,85.1,85.1,84.9,84.975,0
20090401|2008-08-04 12:00,4,84.9,85.35,84.9,85.35,0
20090401|2008-08-04 12:30,4,85.3,85.75,85.3,85.75,0
20090401|2008-08-04 13:00,4,86.1,86.1,85.675,85.825,0
20090401|2008-08-04 16:00,4,86.125,86.125,86.125,86.125,0
20090401|2008-08-04 19:00,5,85.9,85.9,85.9,85.9,0
20090401|2008-08-05 05:00,5,85.9,85.9,85.9,85.9,0
20090401|2008-08-05 07:00,5,85.65,85.75,85.65,85.65,0
20090401|2008-08-05 07:30,5,85.65,85.65,85.65,85.65,0
20090401|2008-08-05 08:00,5,85.6,85.675,85.5,85.6,0
20090401|2008-08-05 08:30,5,85.425,85.6,85.425,85.6,0
20090401|2008-08-05 09:00,5,85.4,85.4,84.825,84.825,0
20090401|2008-08-05 09:30,5,84.8,85.1,84.05,84.925,0
20090401|2008-08-05 10:00,5,85,85.175,84.9,84.9,0
20090401|2008-08-05 10:30,5,84.825,84.825,84.6,84.7,0
20090401|2008-08-05 11:00,5,84.65,84.75,84.5,84.65,0
20090401|2008-08-05 11:30,5,84.35,85.2,83.825,85.2,0
20090401|2008-08-05 12:00,5,85.1,85.2,84.825,84.9,0
20090401|2008-08-05 12:30,5,84.7,84.725,84.2,84.2,0
20090401|2008-08-05 13:00,5,84.05,84.25,83.8,83.8,0
20090401|2008-08-05 13:30,5,83.8,83.8,83.8,83.8,0
20090401|2008-08-05 15:30,5,84.1,84.25,84.1,84.25,0
20090401|2008-08-05 16:00,5,84.2,84.2,84.2,84.2,0
20090401|2008-08-05 17:30,6,84.4,84.45,84.4,84.45,0
20090401|2008-08-05 18:00,6,84.35,84.35,84.35,84.35,0
20090401|2008-08-05 19:30,6,84.1,84.1,84.1,84.1,0
20090401|2008-08-05 20:00,6,84.35,84.35,84.35,84.35,0
20090401|2008-08-05 20:30,6,84.35,84.35,84.35,84.35,0
20090401|2008-08-06 07:30,6,84.275,84.275,84.2,84.25,0
20090401|2008-08-06 08:00,6,84.25,84.25,84.25,84.25,0
20090401|2008-08-06 08:30,6,84.2,84.2,84.2,84.2,0
20090401|2008-08-06 09:00,6,83.95,83.95,83.5,83.5,0
20090401|2008-08-06 09:30,6,83.025,83.075,82.85,83.075,0
20090401|2008-08-06 10:00,6,83.6,83.6,81.4,81.4,0
20090401|2008-08-06 10:30,6,81.325,81.7,81.275,81.625,0
20090401|2008-08-06 11:00,6,81.75,81.975,81.6,81.95,0
20090401|2008-08-06 11:30,6,81.9,82,81.85,82,0
20090401|2008-08-06 12:00,6,82.1,82.2,81.55,81.55,0
20090401|2008-08-06 12:30,6,81.575,81.9,81.575,81.9,0
20090401|2008-08-06 13:00,6,81.6,81.6,81.2,81.2,0
20090401|2008-08-06 14:00,6,81.2,81.2,81.2,81.2,0
20090401|2008-08-06 14:30,6,81.3,81.3,81.3,81.3,0
20090401|2008-08-06 15:00,6,81.2,81.3,81.2,81.3,0
20090401|2008-08-06 16:00,6,81.7,81.7,81.7,81.7,0
20090401|2008-08-06 17:00,7,81.3,81.3,81.3,81.3,0
20090401|2008-08-06 17:30,7,81.3,81.3,81.3,81.3,0
20090401|2008-08-06 18:30,7,81.3,81.3,81.3,81.3,0
20090401|2008-08-06 20:00,7,81.55,81.55,81.55,81.55,0
20090401|2008-08-06 20:30,7,81.55,81.6,81.55,81.6,0
20090401|2008-08-07 03:30,7,81.575,81.6,81.575,81.6,0
20090401|2008-08-07 07:00,7,81.6,81.6,81.4,81.4,0
20090401|2008-08-07 07:30,7,81.5,81.5,81.375,81.375,0
20090401|2008-08-07 08:00,7,81.45,81.45,81.4,81.45,0
20090401|2008-08-07 08:30,7,81.5,81.8,81.5,81.8,0
20090401|2008-08-07 09:00,7,81.8,82,81.4,81.9,0
20090401|2008-08-07 09:30,7,81.9,82.725,81.9,82.625,0
20090401|2008-08-07 10:00,7,82.625,82.625,82.2,82.2,0
20090401|2008-08-07 10:30,7,82.25,82.25,82,82.1,0
20090401|2008-08-07 11:00,7,82.1,82.55,82.1,82.55,0
20090401|2008-08-07 11:30,7,82.55,83.025,82.55,83.025,0
20090401|2008-08-07 12:00,7,83,83,82.8,83,0
20090401|2008-08-07 12:30,7,83,83.3,82.9,83.2,0
20090401|2008-08-07 13:00,7,83.3,83.725,83.3,83.725,0
20090401|2008-08-07 13:30,7,83.75,83.75,83.6,83.6,0
20090401|2008-08-07 14:00,7,83.8,83.8,83.8,83.8,0
20090401|2008-08-07 14:30,7,83.55,83.55,83.55,83.55,0
20090401|2008-08-07 15:00,7,83.35,84,83.3,84,0
20090401|2008-08-07 15:30,7,84.05,84.075,84.05,84.075,0
20090401|2008-08-07 16:00,7,83.8,83.8,83.8,83.8,0
20090401|2008-08-07 20:00,8,84.45,84.45,84.45,84.45,0
20090401|2008-08-07 21:00,8,84.45,84.5,84.45,84.5,0
20090401|2008-08-08 04:00,8,84.3,84.3,84.3,84.3,0
20090401|2008-08-08 04:30,8,84.5,84.5,84.5,84.5,0
20090401|2008-08-08 05:30,8,84.3,84.3,84.3,84.3,0
20090401|2008-08-08 06:00,8,84.2,84.2,84.2,84.2,0
20090401|2008-08-08 07:30,8,84.05,84.15,83.95,84.1,0
20090401|2008-08-08 08:00,8,84.2,84.2,83.4,83.4,0
20090401|2008-08-08 08:30,8,83.3,83.5,83,83,0
20090401|2008-08-08 09:00,8,83,83.75,83,83.5,0
20090401|2008-08-08 09:30,8,83.4,83.8,83.4,83.6,0
20090401|2008-08-08 10:30,8,83.725,83.75,83.4,83.625,0
20090401|2008-08-08 11:00,8,83.7,83.95,83.7,83.8,0
20090401|2008-08-08 11:30,8,83.9,84,83.7,84,0
20090401|2008-08-08 12:00,8,84.1,84.2,84.1,84.2,0
20090401|2008-08-08 12:30,8,84.3,84.3,83.8,84.2,0
20090401|2008-08-08 13:00,8,84.25,84.25,84.25,84.25,0
20090401|2008-08-08 16:00,8,84.35,84.35,84.35,84.35,0
20090401|2008-08-11 09:00,11,84.5,84.5,84,84,0
20090401|2008-08-11 09:30,11,84,84,84,84,0
20090401|2008-08-11 10:00,11,83.9,84.1,83.9,84.1,0
20090401|2008-08-11 10:30,11,84.1,84.1,84.025,84.1,0
20090401|2008-08-11 11:00,11,84,84.475,84,84.4,0
20090401|2008-08-11 11:30,11,84.35,84.45,84.35,84.45,0
20090401|2008-08-11 12:00,11,84.4,84.525,84.4,84.525,0
20090401|2008-08-11 12:30,11,84.55,84.95,84.55,84.95,0
20090401|2008-08-11 13:00,11,85,85.1,85,85.1,0
20090401|2008-08-11 16:00,11,85.05,85.05,85.05,85.05,0
20090401|2008-08-11 20:00,12,84.775,84.775,84.775,84.775,0
20090401|2008-08-12 07:00,12,85.025,85.025,85.025,85.025,0
20090401|2008-08-12 07:30,12,85,85,84.9,84.9,0
20090401|2008-08-12 08:00,12,84.75,84.775,84.45,84.6,0
20090401|2008-08-12 08:30,12,84.5,84.85,84.5,84.85,0
20090401|2008-08-12 09:00,12,84.5,84.5,84,84,0
20090401|2008-08-12 09:30,12,84.3,84.375,84.2,84.275,0
20090401|2008-08-12 10:00,12,84.175,84.25,83.55,84.125,0
20090401|2008-08-12 10:30,12,84.05,84.05,83.6,83.65,0
20090401|2008-08-12 11:00,12,83.75,84,83.7,84,0
20090401|2008-08-12 11:30,12,84,84,83.75,83.75,0
20090401|2008-08-12 12:00,12,83.8,83.85,83.8,83.85,0
20090401|2008-08-12 12:30,12,83.95,83.95,83.7,83.8,0
20090401|2008-08-12 13:00,12,84.1,84.125,84.1,84.125,0
20090401|2008-08-12 13:30,12,84.25,84.5,84.25,84.5,0
20090401|2008-08-12 15:00,12,84.5,84.5,84.5,84.5,0
20090401|2008-08-12 15:30,12,84.4,84.4,84.4,84.4,0
20090401|2008-08-12 16:00,12,84.275,84.275,84.275,84.275,0
20090401|2008-08-12 17:30,13,84.5,84.5,84.5,84.5,0
20090401|2008-08-13 05:00,13,84.45,84.45,84.45,84.45,0
20090401|2008-08-13 07:00,13,84.475,84.5,84.475,84.5,0
20090401|2008-08-13 07:30,13,84.425,84.425,84.425,84.425,0
20090401|2008-08-13 08:00,13,84.475,84.5,84.475,84.5,0
20090401|2008-08-13 08:30,13,84.5,84.65,84.425,84.5,0
20090401|2008-08-13 09:00,13,84.6,84.65,84.375,84.375,0
20090401|2008-08-13 09:30,13,84.4,84.55,84.35,84.55,0
20090401|2008-08-13 10:00,13,84.6,84.6,84.325,84.45,0
20090401|2008-08-13 10:30,13,84.375,84.625,84.325,84.575,0
20090401|2008-08-13 11:00,13,84.65,85.1,84.5,85.1,0
20090401|2008-08-13 11:30,13,85,85.3,85,85.3,0
20090401|2008-08-13 12:00,13,85.325,85.925,85.325,85.925,0
20090401|2008-08-13 12:30,13,85.9,86.125,85.75,86.125,0
20090401|2008-08-13 13:00,13,86,86.1,85.95,85.95,0
20090401|2008-08-13 13:30,13,86,86,85.9,85.9,0
20090401|2008-08-13 14:00,13,86,86,86,86,0
20090401|2008-08-13 15:30,13,85.9,85.9,85.8,85.8,0
20090401|2008-08-13 16:00,13,86.225,86.225,86.225,86.225,0
20090401|2008-08-13 17:00,14,85.8,85.8,85.8,85.8,0
20090401|2008-08-13 18:30,14,85.875,86.075,85.875,86,0
20090401|2008-08-13 19:00,14,86,86,86,86,0
20090401|2008-08-13 19:30,14,86,86,86,86,0
20090401|2008-08-13 21:30,14,85.8,85.8,85.8,85.8,0
20090401|2008-08-14 00:00,14,86.05,86.05,86.05,86.05,0
20090401|2008-08-14 02:30,14,86.25,86.25,86.25,86.25,0
20090401|2008-08-14 07:00,14,86.25,86.25,86.15,86.15,0
20090401|2008-08-14 09:00,14,85.75,86.25,85.75,85.8,0
20090401|2008-08-14 09:30,14,85.9,85.95,85.8,85.8,0
20090401|2008-08-14 10:00,14,85.8,85.8,85.425,85.5,0
20090401|2008-08-14 10:30,14,85.55,85.625,85.375,85.625,0
20090401|2008-08-14 11:00,14,85.55,85.8,85.55,85.7,0
20090401|2008-08-14 11:30,14,85.7,85.9,85.425,85.425,0
20090401|2008-08-14 12:00,14,85.4,85.65,85.4,85.45,0
20090401|2008-08-14 12:30,14,85.9,86.2,85.775,85.775,0
20090401|2008-08-14 13:00,14,85.75,86,85.75,85.8,0
20090401|2008-08-14 14:00,14,85.9,85.9,85.9,85.9,0
20090401|2008-08-14 15:30,14,86,86,86,86,0
20090401|2008-08-14 16:00,14,86.2,86.2,86.2,86.2,0
20090401|2008-08-15 07:30,15,85.4,85.4,85.4,85.4,0
20090401|2008-08-15 08:00,15,85.425,85.425,85.3,85.3,0
20090401|2008-08-15 08:30,15,85.25,85.25,85.25,85.25,0
20090401|2008-08-15 09:00,15,85.525,85.55,84.5,84.6,0
20090401|2008-08-15 09:30,15,84.325,84.35,84,84.075,0
20090401|2008-08-15 10:00,15,83.85,84.075,83.6,83.85,0
20090401|2008-08-15 10:30,15,83.85,84.225,83.85,84.1,0
20090401|2008-08-15 11:00,15,84,84.1,84,84,0
20090401|2008-08-15 11:30,15,83.975,84.1,83.975,84.1,0
20090401|2008-08-15 12:00,15,84.1,84.1,83.9,83.9,0
20090401|2008-08-15 12:30,15,84,84.15,83.95,84.15,0
20090401|2008-08-15 13:00,15,84.225,84.225,83.925,83.925,0
20090401|2008-08-15 16:00,15,84.65,84.65,84.65,84.65,0
20090401|2008-08-18 09:00,18,84.05,85,84.05,84.9,0
20090401|2008-08-18 09:30,18,85,85,84.775,84.775,0
20090401|2008-08-18 10:00,18,84.875,84.875,84.775,84.8,0
20090401|2008-08-18 10:30,18,84.8,85.1,84.8,84.925,0
20090401|2008-08-18 11:00,18,84.875,84.875,84.85,84.85,0
20090401|2008-08-18 11:30,18,84.9,84.95,84.9,84.95,0
20090401|2008-08-18 12:30,18,84.95,85,84.95,85,0
20090401|2008-08-18 13:00,18,84.675,84.725,84.625,84.625,0
20090401|2008-08-18 16:00,18,84.9,84.9,84.9,84.9,0
20090401|2008-08-19 07:00,19,84.875,84.875,84.875,84.875,0
20090401|2008-08-19 09:00,19,84.55,84.55,83.8,83.8,0
20090401|2008-08-19 09:30,19,83.75,84.15,83.7,83.9,0
20090401|2008-08-19 10:00,19,83.7,84.3,83.7,84.2,0
20090401|2008-08-19 10:30,19,84.25,84.45,84.15,84.45,0
20090401|2008-08-19 11:00,19,84.45,84.475,84.3,84.475,0
20090401|2008-08-19 11:30,19,84.4,84.4,84.1,84.1,0
20090401|2008-08-19 12:00,19,84.15,84.15,83.3,83.55,0
20090401|2008-08-19 12:30,19,83.4,83.525,83.15,83.525,0
20090401|2008-08-19 13:00,19,83.475,83.475,83.4,83.4,0
20090401|2008-08-19 15:30,19,83.4,83.4,83.4,83.4,0
20090401|2008-08-19 16:00,19,83.65,83.65,83.65,83.65,0
20090401|2008-08-19 18:30,20,83.225,83.225,83.225,83.225,0
20090401|2008-08-19 20:30,20,83.175,83.175,83.175,83.175,0
20090401|2008-08-20 00:00,20,83.075,83.075,83.075,83.075,0
20090401|2008-08-20 08:30,20,83,83.2,83,83,0
20090401|2008-08-20 09:00,20,82.8,83.15,82.8,82.9,0
20090401|2008-08-20 09:30,20,83,83.225,82.825,83.225,0
20090401|2008-08-20 10:00,20,83.25,83.675,83.1,83.5,0
20090401|2008-08-20 10:30,20,83.725,84.05,83.725,84.05,0
20090401|2008-08-20 11:00,20,84,84.125,84,84.075,0
20090401|2008-08-20 11:30,20,84,84.975,84,84.75,0
20090401|2008-08-20 12:00,20,84.65,84.75,84.65,84.75,0
20090401|2008-08-20 12:30,20,84.7,84.9,84.625,84.85,0
20090401|2008-08-20 13:00,20,84.6,84.6,84.5,84.6,0
20090401|2008-08-20 14:00,20,84.5,84.6,84.5,84.6,0
20090401|2008-08-20 15:00,20,84.25,84.25,84.25,84.25,0
20090401|2008-08-20 16:00,20,84.9,84.9,84.9,84.9,0
20090401|2008-08-20 20:00,21,84,84,84,84,0
20090401|2008-08-20 20:30,21,84,84,84,84,0
20090401|2008-08-20 22:00,21,84.25,84.25,84.25,84.25,0
20090401|2008-08-21 06:00,21,84.3,84.3,84.2,84.2,0
20090401|2008-08-21 07:30,21,84.325,84.325,84.325,84.325,0
20090401|2008-08-21 08:00,21,84.5,84.55,84.5,84.55,0
20090401|2008-08-21 08:30,21,84.5,84.6,84.5,84.5,0
20090401|2008-08-21 09:00,21,84.5,86,84.45,86,1
20090401|2008-08-21 09:30,21,86,86.15,85.95,86,0
20090401|2008-08-21 10:00,21,86,86,85.5,85.825,0
20090401|2008-08-21 10:30,21,85.9,86,85.75,85.75,0
20090401|2008-08-21 11:00,21,85.75,85.875,85.75,85.85,0
20090401|2008-08-21 11:30,21,85.8,85.8,85.5,85.5,0
20090401|2008-08-21 12:00,21,85.45,85.6,85.45,85.575,1
20090401|2008-08-21 12:30,21,85.65,85.65,85.45,85.625,0
20090401|2008-08-21 13:00,21,85.6,85.65,85.6,85.6,0
20090401|2008-08-21 15:00,21,85.75,85.75,85.75,85.75,0
20090401|2008-08-21 16:00,21,85.9,85.9,85.9,85.9,0
20090401|2008-08-21 20:30,22,85.625,85.625,85.625,85.625,0
20090401|2008-08-22 08:30,22,85.475,85.5,85.225,85.5,0
20090401|2008-08-22 09:00,22,85.6,85.6,85.225,85.275,0
20090401|2008-08-22 09:30,22,85.275,85.275,85,85.15,0
20090401|2008-08-22 10:00,22,85,85,84.725,84.725,0
20090401|2008-08-22 10:30,22,84.575,84.575,84.5,84.5,0
20090401|2008-08-22 11:00,22,84.5,85,84.5,85,0
20090401|2008-08-22 11:30,22,85,85.3,85,85.3,0
20090401|2008-08-22 12:00,22,85.35,85.8,85.25,85.55,2
20090401|2008-08-22 12:30,22,85.5,85.65,85.325,85.325,0
20090401|2008-08-22 13:00,22,85.125,85.15,85.125,85.15,0
20090401|2008-08-22 16:00,22,85.425,85.425,85.425,85.425,0
20090401|2008-08-25 09:00,25,85.025,85.025,84.85,85,0
20090401|2008-08-25 09:30,25,85.075,85.3,85.075,85.25,0
20090401|2008-08-25 10:00,25,85.3,85.3,85,85.075,0
20090401|2008-08-25 10:30,25,84.75,84.9,84.7,84.9,0
20090401|2008-08-25 11:00,25,85,85,84.775,84.775,0
20090401|2008-08-25 11:30,25,84.8,84.8,84.8,84.8,0
20090401|2008-08-25 12:00,25,84.75,84.75,84.75,84.75,0
20090401|2008-08-25 12:30,25,84.7,85.15,84.7,85.15,0
20090401|2008-08-25 13:00,25,85.2,85.275,84.9,84.9,0
20090401|2008-08-25 16:00,25,85.4,85.4,85.4,85.4,0
20090401|2008-08-26 01:00,26,84.95,84.95,84.95,84.95,0
20090401|2008-08-26 06:00,26,85.025,85.025,85.025,85.025,0
20090401|2008-08-26 07:00,26,84.875,84.875,84.875,84.875,0
20090401|2008-08-26 08:30,26,84.65,84.65,84.65,84.65,0
20090401|2008-08-26 09:00,26,84.55,84.95,84.55,84.7,0
20090401|2008-08-26 09:30,26,84.75,84.75,84.55,84.55,0
20090401|2008-08-26 10:00,26,84.5,84.5,84.5,84.5,0
20090401|2008-08-26 11:00,26,84.5,84.5,84.5,84.5,0
20090401|2008-08-26 12:00,26,84.4,84.4,84.4,84.4,0
20090401|2008-08-26 12:30,26,84.4,84.4,84,84.15,0
20090401|2008-08-26 13:00,26,84,84,84,84,0
20090401|2008-08-26 15:30,26,83.725,83.725,83.725,83.725,0
20090401|2008-08-26 16:00,26,84.175,84.175,84.175,84.175,0
20090401|2008-08-27 04:00,27,83.325,83.325,83.275,83.275,0
20090401|2008-08-27 05:30,27,83.2,83.2,83.2,83.2,0
20090401|2008-08-27 06:00,27,83.2,83.2,83,83.2,0
20090401|2008-08-27 07:30,27,83.275,83.275,83.15,83.2,0
20090401|2008-08-27 08:00,27,83.025,83.025,82.8,82.8,0
20090401|2008-08-27 08:30,27,82.75,82.75,82.725,82.725,0
20090401|2008-08-27 09:00,27,82.525,82.7,81.725,81.725,0
20090401|2008-08-27 09:30,27,82,82.525,82,82.35,2
20090401|2008-08-27 10:00,27,82.4,82.4,81.85,81.95,0
20090401|2008-08-27 10:30,27,81.8,81.825,81.375,81.45,0
20090401|2008-08-27 11:00,27,81.35,81.8,81.3,81.725,0
20090401|2008-08-27 11:30,27,81.7,81.7,81.225,81.225,0
20090401|2008-08-27 12:00,27,81.175,81.175,81.175,81.175,0
20090401|2008-08-27 12:30,27,81.175,81.175,81.175,81.175,0
20090401|2008-08-27 15:00,27,81.175,81.2,81.175,81.175,0
20090401|2008-08-27 15:30,27,81.175,81.175,81.175,81.175,0
20090401|2008-08-27 16:00,27,81.175,81.175,81.175,81.175,0
20090401|2008-08-27 17:30,28,80.45,80.45,80.45,80.45,0
20090401|2008-08-27 18:00,28,79.9,79.9,79.9,79.9,0
20090401|2008-08-27 20:30,28,80.15,80.15,80,80,0
20090401|2008-08-27 23:30,28,80,80,80,80,0
20090401|2008-08-28 00:30,28,80,80,80,80,0
20090401|2008-08-28 04:30,28,80,80,80,80,0
20090401|2008-08-28 06:30,28,80,80,80,80,0
20090401|2008-08-28 07:00,28,79.95,79.95,79.95,79.95,0
20090401|2008-08-28 07:30,28,79.85,79.85,79.85,79.85,0
20090401|2008-08-28 08:00,28,79.8,79.8,79.8,79.8,0
20090401|2008-08-28 08:30,28,79.9,80.05,79.9,80,0
20090401|2008-08-28 09:00,28,80.05,80.5,80.05,80.1,0
20090401|2008-08-28 09:30,28,80.05,80.05,79.6,79.7,0
20090401|2008-08-28 10:00,28,79.7,79.85,79.6,79.6,0
20090401|2008-08-28 10:30,28,79.6,79.65,79.5,79.525,0
20090401|2008-08-28 11:00,28,79.625,79.8,79.55,79.55,0
20090401|2008-08-28 11:30,28,79.75,79.8,79.625,79.625,0
20090401|2008-08-28 12:00,28,79.6,79.6,79.45,79.5,0
20090401|2008-08-28 12:30,28,79.6,79.6,79.45,79.5,0
20090401|2008-08-28 13:00,28,79.65,79.7,79.65,79.65,0
20090401|2008-08-28 13:30,28,79.9,79.9,79.9,79.9,0
20090401|2008-08-28 16:00,28,79.85,79.85,79.85,79.85,0
20090401|2008-08-29 07:30,29,80,80.075,80,80.075,0
20090401|2008-08-29 08:00,29,80.15,80.15,80.15,80.15,0
20090401|2008-08-29 08:30,29,80.15,80.25,80,80.075,0
20090401|2008-08-29 09:00,29,80.1,80.7,80.075,80.65,0
20090401|2008-08-29 09:30,29,80.425,80.75,80.2,80.6,0
20090401|2008-08-29 10:00,29,80.65,80.65,80.2,80.25,0
20090401|2008-08-29 10:30,29,80.35,80.45,80.35,80.45,0
20090401|2008-08-29 11:00,29,80.5,80.75,80.475,80.75,0
20090401|2008-08-29 11:30,29,80.55,80.65,80.55,80.65,0
20090401|2008-08-29 12:00,29,80.5,80.6,80.4,80.425,0
20090401|2008-08-29 12:30,29,80.45,80.9,80.45,80.9,0
20090401|2008-08-29 13:00,29,81.15,81.15,80.8,81.1,0
20090401|2008-08-29 16:00,29,81.175,81.175,81.175,81.175,0
20090401|2008-09-02 02:00,2,81.175,81.175,81.175,81.175,0
20090401|2008-09-02 03:00,2,81.375,81.375,81.375,81.375,0
20090401|2008-09-02 05:30,2,80.95,80.95,80.95,80.95,0
20090401|2008-09-02 07:30,2,80.55,80.55,80.55,80.55,0
20090401|2008-09-02 08:00,2,80.55,80.55,80.5,80.5,0
20090401|2008-09-02 08:30,2,80.4,80.55,80.4,80.55,0
20090401|2008-09-02 09:00,2,80.35,80.35,79.975,80.15,0
20090401|2008-09-02 09:30,2,80.175,80.9,79.975,80.8,0
20090401|2008-09-02 10:00,2,80.85,80.85,80.7,80.8,0
20090401|2008-09-02 10:30,2,80.9,80.9,80.8,80.8,0
20090401|2008-09-02 11:00,2,80.825,81.05,80.8,80.85,0
20090401|2008-09-02 11:30,2,81,81,80.8,80.95,0
20090401|2008-09-02 12:00,2,81.05,81.525,81.05,81.45,0
20090401|2008-09-02 12:30,2,81,82.025,80.95,82,0
20090401|2008-09-02 13:00,2,82,82.075,81.95,82,0
20090401|2008-09-02 13:30,2,82,82,82,82,0
20090401|2008-09-02 14:30,2,82,82,82,82,0
20090401|2008-09-02 15:00,2,82,82,81.8,81.8,0
20090401|2008-09-02 16:00,2,82.25,82.25,82.25,82.25,0
20090401|2008-09-02 18:30,3,82.25,82.25,82.25,82.25,0
20090401|2008-09-03 08:30,3,82,82.1,81.95,82.1,0
20090401|2008-09-03 09:00,3,82.2,82.2,81.95,82.1,0
20090401|2008-09-03 09:30,3,82.1,82.2,81.85,81.85,0
20090401|2008-09-03 10:00,3,81.7,81.75,81.5,81.55,0
20090401|2008-09-03 10:30,3,81.5,81.7,81.5,81.625,0
20090401|2008-09-03 11:00,3,81.725,82.275,81.625,82.275,0
20090401|2008-09-03 11:30,3,82,82.15,82,82.125,0
20090401|2008-09-03 12:00,3,81.975,82.025,81.95,82,0
20090401|2008-09-03 12:30,3,81.825,82.15,81.8,82,0
20090401|2008-09-03 13:00,3,82,82.05,81.7,81.85,0
20090401|2008-09-03 15:00,3,81.85,81.85,81.8,81.8,0
20090401|2008-09-03 15:30,3,81.775,81.8,81.775,81.8,0
20090401|2008-09-03 16:00,3,82.1,82.1,82.1,82.1,0
20090401|2008-09-03 17:00,4,81.775,81.775,81.65,81.675,0
20090401|2008-09-03 17:30,4,81.65,81.65,81.65,81.65,0
20090401|2008-09-03 18:00,4,81.8,81.8,81.8,81.8,0
20090401|2008-09-03 18:30,4,81.7,81.7,81.675,81.675,0
20090401|2008-09-03 19:30,4,81.6,81.6,81.6,81.6,0
20090401|2008-09-04 06:30,4,81.5,81.5,81.45,81.45,0
20090401|2008-09-04 07:00,4,81.4,81.4,81.4,81.4,0
20090401|2008-09-04 07:30,4,81.4,81.4,81.4,81.4,0
20090401|2008-09-04 08:30,4,81.8,81.8,81.7,81.7,0
20090401|2008-09-04 09:00,4,81.8,82.5,81.8,81.95,0
20090401|2008-09-04 09:30,4,82.1,82.1,81.95,82,0
20090401|2008-09-04 10:00,4,82.325,82.35,82.05,82.05,0
20090401|2008-09-04 10:30,4,82,82,81.95,82,0
20090401|2008-09-04 11:00,4,81.95,82.1,81.95,82,0
20090401|2008-09-04 11:30,4,81.975,82.025,81.975,82.025,0
20090401|2008-09-04 12:00,4,82,82.1,81.95,81.95,0
20090401|2008-09-04 12:30,4,81.925,82.3,81.925,82.3,0
20090401|2008-09-04 13:00,4,82.1,82.1,81.85,82,0
20090401|2008-09-04 13:30,4,81.9,82.05,81.9,82.05,0
20090401|2008-09-04 14:00,4,82.05,82.1,82.05,82.1,0
20090401|2008-09-04 15:00,4,82.125,82.125,82.125,82.125,0
20090401|2008-09-04 16:00,4,82.375,82.375,82.375,82.375,0
20090401|2008-09-04 17:30,5,82.35,82.35,82.35,82.35,0
20090401|2008-09-04 18:30,5,82.1,82.2,82.1,82.2,0
20090401|2008-09-04 21:30,5,82.3,82.3,82.3,82.3,0
20090401|2008-09-05 05:30,5,82,82,82,82,0
20090401|2008-09-05 07:00,5,82,82,82,82,0
20090401|2008-09-05 07:30,5,82,82,82,82,0
20090401|2008-09-05 08:30,5,81.975,82,81.975,82,0
20090401|2008-09-05 09:00,5,82.1,82.35,82,82.125,0
20090401|2008-09-05 09:30,5,82.1,82.225,82,82.2,0
20090401|2008-09-05 10:00,5,82.2,82.2,81.975,82.05,0
20090401|2008-09-05 10:30,5,82.05,82.05,81.9,82.05,0
20090401|2008-09-05 11:00,5,82,82.1,81.925,82.1,0
20090401|2008-09-05 11:30,5,82.1,82.1,81.9,81.9,0
20090401|2008-09-05 12:00,5,81.85,82.05,81.85,81.9,0
20090401|2008-09-05 12:30,5,81.925,82.05,81.8,81.875,0
20090401|2008-09-05 13:00,5,81.875,82.05,81.875,81.975,0
20090401|2008-09-05 16:00,5,81.925,81.925,81.925,81.925,0
20090401|2008-09-08 09:00,8,81.9,82,81.75,81.75,0
20090401|2008-09-08 09:30,8,81.55,81.55,81.35,81.35,0
20090401|2008-09-08 10:00,8,81.425,81.5,81.425,81.45,0
20090401|2008-09-08 10:30,8,81.4,81.425,81.325,81.375,0
20090401|2008-09-08 11:00,8,81.325,81.525,81.325,81.525,0
20090401|2008-09-08 11:30,8,81.55,81.625,81.45,81.45,0
20090401|2008-09-08 12:00,8,81.475,81.475,81.4,81.4,0
20090401|2008-09-08 12:30,8,81.35,81.6,81.15,81.4,0
20090401|2008-09-08 13:00,8,81.475,81.55,81.375,81.475,0
20090401|2008-09-08 13:30,8,81.5,81.5,81.5,81.5,0
20090401|2008-09-08 14:30,8,81.4,81.4,81.4,81.4,0
20090401|2008-09-08 15:00,8,81.375,81.375,81.1,81.1,0
20090401|2008-09-08 16:00,8,81.65,81.65,81.65,81.65,0
20090401|2008-09-09 08:00,9,81.05,81.05,81.05,81.05,0
20090401|2008-09-09 08:30,9,80.85,80.85,80.85,80.85,0
20090401|2008-09-09 09:00,9,80.65,80.65,80.5,80.5,0
20090401|2008-09-09 09:30,9,80.475,80.475,79.85,80.275,0
20090401|2008-09-09 10:00,9,80.275,80.3,79.8,79.85,0
20090401|2008-09-09 10:30,9,79.9,80.15,79.9,79.9,0
20090401|2008-09-09 11:00,9,80,80.05,79.85,80,0
20090401|2008-09-09 11:30,9,80.05,80.25,80,80.1,0
20090401|2008-09-09 12:00,9,80.175,80.2,80.025,80.025,0
20090401|2008-09-09 12:30,9,80,80.25,79.85,80.25,0
20090401|2008-09-09 13:00,9,80.15,80.2,80.1,80.125,0
20090401|2008-09-09 13:30,9,80.1,80.1,80.05,80.05,0
20090401|2008-09-09 15:30,9,80.275,80.3,80.275,80.3,0
20090401|2008-09-09 16:00,9,80.275,80.275,80.275,80.275,0
20090401|2008-09-09 19:30,10,80.225,80.225,80.225,80.225,0
20090401|2008-09-09 20:00,10,80.125,80.125,80.125,80.125,0
20090401|2008-09-10 02:30,10,80.2,80.35,80.2,80.35,0
20090401|2008-09-10 03:00,10,80.175,80.175,80.175,80.175,0
20090401|2008-09-10 04:30,10,80.175,80.175,80.175,80.175,0
20090401|2008-09-10 07:00,10,79.95,79.95,79.95,79.95,0
20090401|2008-09-10 07:30,10,79.85,79.85,79.85,79.85,0
20090401|2008-09-10 08:00,10,79.85,79.95,79.85,79.95,0
20090401|2008-09-10 09:00,10,79.9,80.6,79.9,80.55,0
20090401|2008-09-10 09:30,10,80.5,80.625,80.4,80.45,0
20090401|2008-09-10 10:00,10,80.6,80.6,80.3,80.3,0
20090401|2008-09-10 10:30,10,80.35,80.4,80.1,80.4,0
20090401|2008-09-10 11:00,10,80.35,80.35,80.125,80.3,0
20090401|2008-09-10 11:30,10,80.25,80.25,79.75,79.95,0
20090401|2008-09-10 12:00,10,80,80.25,79.95,80.05,0
20090401|2008-09-10 12:30,10,80.025,80.3,80,80.2,0
20090401|2008-09-10 13:00,10,80.15,80.2,80.05,80.05,0
20090401|2008-09-10 13:30,10,80,80,80,80,0
20090401|2008-09-10 14:00,10,80.1,80.1,80.1,80.1,0
20090401|2008-09-10 15:00,10,80,80,80,80,0
20090401|2008-09-10 16:00,10,80.35,80.35,80.35,80.35,0
20090401|2008-09-10 18:30,11,79.9,79.9,79.7,79.7,0
20090401|2008-09-10 19:30,11,79.5,79.5,79.5,79.5,0
20090401|2008-09-10 21:00,11,79.7,79.7,79.7,79.7,0
20090401|2008-09-10 23:30,11,79.575,79.575,79.575,79.575,0
20090401|2008-09-11 03:00,11,79.65,79.65,79.65,79.65,0
20090401|2008-09-11 04:00,11,79.575,79.575,79.575,79.575,0
20090401|2008-09-11 09:00,11,79.8,80.1,79.55,79.6,0
20090401|2008-09-11 09:30,11,79.5,79.525,79.275,79.4,0
20090401|2008-09-11 10:00,11,79.225,79.4,79.15,79.325,0
20090401|2008-09-11 10:30,11,79.35,80.2,79.25,80.2,0
20090401|2008-09-11 11:00,11,80.075,80.6,80.075,80.45,0
20090401|2008-09-11 11:30,11,80.35,80.625,80.3,80.35,0
20090401|2008-09-11 12:00,11,80.7,80.75,80.5,80.5,0
20090401|2008-09-11 12:30,11,80.45,80.6,80.35,80.35,0
20090401|2008-09-11 13:00,11,80.1,80.15,80.1,80.1,0
20090401|2008-09-11 13:30,11,80.225,80.225,80.2,80.2,0
20090401|2008-09-11 14:00,11,80.125,80.125,80.125,80.125,0
20090401|2008-09-11 14:30,11,80.3,80.3,80.2,80.2,0
20090401|2008-09-11 15:00,11,80.225,80.225,80.2,80.2,0
20090401|2008-09-11 15:30,11,80.2,80.2,80.2,80.2,0
20090401|2008-09-11 16:00,11,80.3,80.3,80.3,80.3,0
20090401|2008-09-12 07:30,12,80.4,80.65,80.4,80.65,0
20090401|2008-09-12 08:00,12,80.65,80.65,80.35,80.65,0
20090401|2008-09-12 08:30,12,80.4,80.625,80.4,80.625,0
20090401|2008-09-12 09:00,12,80.65,80.8,80.45,80.8,0
20090401|2008-09-12 09:30,12,80.85,81.1,80.45,80.725,0
20090401|2008-09-12 10:00,12,80.7,80.7,80.2,80.375,0
20090401|2008-09-12 10:30,12,80.3,80.5,79.85,79.9,0
20090401|2008-09-12 11:00,12,80,80,79.325,79.575,0
20090401|2008-09-12 11:30,12,79.8,79.85,79.6,79.65,0
20090401|2008-09-12 12:00,12,79.65,79.85,79.65,79.725,0
20090401|2008-09-12 12:30,12,79.8,80.475,79.75,80.425,0
20090401|2008-09-12 13:00,12,80.3,80.45,80.2,80.225,0
20090401|2008-09-12 16:00,12,80.6,80.6,80.6,80.6,0
20090401|2008-09-15 09:00,15,79.9,80.5,79.5,79.6,0
20090401|2008-09-15 09:30,15,79.575,79.575,79.5,79.575,0
20090401|2008-09-15 10:00,15,79.575,79.8,79.55,79.725,0
20090401|2008-09-15 10:30,15,79.7,79.85,79.55,79.75,0
20090401|2008-09-15 11:00,15,79.775,79.775,79.45,79.475,0
20090401|2008-09-15 11:30,15,79.45,79.7,79.45,79.7,0
20090401|2008-09-15 12:00,15,79.7,80.35,79.7,80.3,0
20090401|2008-09-15 12:30,15,80.325,80.55,80.1,80.1,0
20090401|2008-09-15 13:00,15,79.9,80.1,79.8,79.95,0
20090401|2008-09-15 13:30,15,79.7,79.85,79.7,79.85,0
20090401|2008-09-15 14:30,15,79.85,79.85,79.85,79.85,0
20090401|2008-09-15 15:00,15,79.65,79.9,79.65,79.9,0
20090401|2008-09-15 16:00,15,80,80,80,80,0
20090401|2008-09-16 03:00,16,79.5,79.5,79.5,79.5,0
20090401|2008-09-16 07:30,16,78.65,78.65,78.6,78.6,0
20090401|2008-09-16 08:00,16,78.425,78.425,77.775,77.775,0
20090401|2008-09-16 08:30,16,77.6,77.9,77.05,77.9,0
20090401|2008-09-16 09:00,16,77.55,78.9,77.2,78.85,0
20090401|2008-09-16 09:30,16,78.9,79.25,78.9,79.25,0
20090401|2008-09-16 10:00,16,79.25,79.25,78.95,78.95,0
20090401|2008-09-16 10:30,16,78.625,78.625,77.75,77.8,0
20090401|2008-09-16 11:00,16,77.95,78,77.7,77.7,0
20090401|2008-09-16 11:30,16,77.7,77.7,77.375,77.375,0
20090401|2008-09-16 12:00,16,77.35,77.35,77,77.025,0
20090401|2008-09-16 12:30,16,77.05,77.9,77,77,0
20090401|2008-09-16 13:00,16,77.15,77.15,77,77.1,0
20090401|2008-09-16 13:30,16,77.2,77.45,77,77.1,0
20090401|2008-09-16 14:00,16,77.325,77.325,77.2,77.2,0
20090401|2008-09-16 16:00,16,77.1,77.1,77.1,77.1,0
20090401|2008-09-16 22:00,17,77.375,77.475,77.3,77.3,0
20090401|2008-09-17 06:30,17,77.1,77.1,76.95,76.95,0
20090401|2008-09-17 08:00,17,77.2,77.4,77.2,77.4,0
20090401|2008-09-17 09:00,17,77.6,78.4,77.4,77.5,0
20090401|2008-09-17 09:30,17,77.425,77.6,76.6,76.7,0
20090401|2008-09-17 10:00,17,76.7,77.45,76.7,77.025,0
20090401|2008-09-17 10:30,17,76.975,76.975,76.55,76.75,0
20090401|2008-09-17 11:00,17,76.2,76.575,76.2,76.425,0
20090401|2008-09-17 11:30,17,76.275,76.4,76.25,76.275,0
20090401|2008-09-17 12:00,17,76.25,77,76.225,76.8,0
20090401|2008-09-17 12:30,17,76.8,77.4,76.65,77.15,0
20090401|2008-09-17 13:00,17,77.3,77.45,77.275,77.45,0
20090401|2008-09-17 14:30,17,77.4,77.4,77.4,77.4,0
20090401|2008-09-17 15:00,17,77.4,77.75,77.4,77.75,0
20090401|2008-09-17 16:00,17,77.4,77.4,77.4,77.4,0
20090401|2008-09-17 20:00,18,77.65,77.65,77.65,77.65,0
20090401|2008-09-18 08:00,18,78.05,78.05,78.05,78.05,0
20090401|2008-09-18 08:30,18,77.75,78,77.7,78,0
20090401|2008-09-18 09:00,18,78,78.05,77.65,77.65,0
20090401|2008-09-18 09:30,18,77.65,77.65,77.3,77.4,0
20090401|2008-09-18 10:00,18,77.25,77.55,77.225,77.4,0
20090401|2008-09-18 10:30,18,77.4,77.4,76,76,0
20090401|2008-09-18 11:00,18,75.8,75.8,74.9,75.65,0
20090401|2008-09-18 11:30,18,75.6,75.7,74.725,74.75,0
20090401|2008-09-18 12:00,18,74.7,75.1,74.625,74.925,0
20090401|2008-09-18 12:30,18,74.7,74.8,74.7,74.7,0
20090401|2008-09-18 13:00,18,74.75,74.75,74.4,74.675,0
20090401|2008-09-18 14:30,18,75.025,75.25,75.025,75.25,0
20090401|2008-09-18 15:00,18,75.25,75.25,75.25,75.25,0
20090401|2008-09-18 15:30,18,75.2,75.25,75.2,75.25,0
20090401|2008-09-18 16:00,18,75.025,75.025,75.025,75.025,0
20090401|2008-09-19 05:30,19,75.1,75.1,75.1,75.1,0
20090401|2008-09-19 06:00,19,75.1,75.1,75.1,75.1,0
20090401|2008-09-19 07:00,19,75.1,75.25,75.1,75.25,0
20090401|2008-09-19 07:30,19,75.25,75.25,75.25,75.25,0
20090401|2008-09-19 08:00,19,75.5,75.8,75.5,75.725,0
20090401|2008-09-19 08:30,19,75.875,75.975,75.85,75.925,0
20090401|2008-09-19 09:00,19,75.725,75.975,75.65,75.7,0
20090401|2008-09-19 09:30,19,75.65,75.8,75.4,75.675,0
20090401|2008-09-19 10:00,19,75.7,75.7,75.45,75.525,0
20090401|2008-09-19 10:30,19,75.525,75.775,75.5,75.775,0
20090401|2008-09-19 11:00,19,75.775,76.2,75.775,76.2,0
20090401|2008-09-19 11:30,19,76.15,76.25,76.125,76.175,0
20090401|2008-09-19 12:00,19,76.225,76.35,76.05,76.05,0
20090401|2008-09-19 12:30,19,76.125,76.225,75.75,76.025,0
20090401|2008-09-19 13:00,19,75.925,76.225,75.925,76,0
20090401|2008-09-19 16:00,19,76.1,76.1,76.1,76.1,0
20090401|2008-09-22 09:00,22,76.4,77.4,76.4,76.75,0
20090401|2008-09-22 09:30,22,76.75,76.875,76.55,76.65,0
20090401|2008-09-22 10:00,22,76.725,76.95,76.725,76.825,0
20090401|2008-09-22 10:30,22,76.9,77.35,76.9,77.25,0
20090401|2008-09-22 11:00,22,77.275,77.275,76.825,76.975,0
20090401|2008-09-22 11:30,22,76.95,77.1,76.95,76.975,0
20090401|2008-09-22 12:00,22,76.925,77.05,76.75,76.95,0
20090401|2008-09-22 12:30,22,77.05,77.5,77.05,77.5,0
20090401|2008-09-22 13:00,22,77.525,77.65,77.2,77.2,0
20090401|2008-09-22 13:30,22,77.3,77.3,77.3,77.3,0
20090401|2008-09-22 16:00,22,77.75,77.75,77.75,77.75,0
20090401|2008-09-23 04:00,23,77.1,77.1,77.1,77.1,0
20090401|2008-09-23 04:30,23,77.1,77.1,77.1,77.1,0
20090401|2008-09-23 06:00,23,77.1,77.1,77.1,77.1,0
20090401|2008-09-23 07:00,23,77.125,77.125,77.125,77.125,0
20090401|2008-09-23 08:00,23,77.325,77.325,77.125,77.125,0
20090401|2008-09-23 09:00,23,77.25,77.25,76.675,76.975,0
20090401|2008-09-23 09:30,23,77,77.25,76.95,77.25,0
20090401|2008-09-23 10:00,23,77.275,77.275,76.95,76.95,0
20090401|2008-09-23 10:30,23,76.875,76.925,76.85,76.925,0
20090401|2008-09-23 11:00,23,76.775,76.925,76.775,76.85,0
20090401|2008-09-23 11:30,23,76.9,76.9,76.8,76.875,0
20090401|2008-09-23 12:00,23,76.8,76.975,76.8,76.975,0
20090401|2008-09-23 12:30,23,77.05,77.325,76.85,76.85,0
20090401|2008-09-23 13:00,23,76.8,76.95,76.5,76.5,0
20090401|2008-09-23 14:00,23,76.85,76.85,76.85,76.85,0
20090401|2008-09-23 15:30,23,76.6,76.6,76.6,76.6,0
20090401|2008-09-23 16:00,23,77,77,77,77,0
20090401|2008-09-24 00:00,24,76.875,76.875,76.875,76.875,0
20090401|2008-09-24 06:00,24,76.6,76.6,76.6,76.6,0
20090401|2008-09-24 08:00,24,76.875,76.875,76.8,76.8,0
20090401|2008-09-24 08:30,24,76.9,76.9,76.9,76.9,0
20090401|2008-09-24 09:00,24,76.9,77.1,76.8,77.1,0
20090401|2008-09-24 09:30,24,76.95,77.075,76.95,77.05,0
20090401|2008-09-24 10:00,24,77.05,77.2,76.9,76.95,0
20090401|2008-09-24 10:30,24,77,77,76.9,76.9,0
20090401|2008-09-24 11:00,24,77.05,77.1,77.05,77.1,0
20090401|2008-09-24 11:30,24,76.95,77.3,76.95,77.125,0
20090401|2008-09-24 12:00,24,77.15,77.15,76.95,76.95,0
20090401|2008-09-24 12:30,24,76.95,77,76.9,76.95,0
20090401|2008-09-24 13:00,24,77.05,77.1,77,77.05,0
20090401|2008-09-24 13:30,24,77,77,77,77,0
20090401|2008-09-24 16:00,24,77.125,77.125,77.125,77.125,0
20090401|2008-09-24 19:00,25,77.15,77.15,77.15,77.15,0
20090401|2008-09-24 22:00,25,77.15,77.15,77.15,77.15,0
20090401|2008-09-25 00:00,25,77.225,77.225,77.225,77.225,0
20090401|2008-09-25 02:30,25,77.425,77.425,77.425,77.425,0
20090401|2008-09-25 05:30,25,77.45,77.45,77.45,77.45,0
20090401|2008-09-25 06:00,25,77.45,77.45,77.45,77.45,0
20090401|2008-09-25 07:00,25,77.4,77.4,77.35,77.375,0
20090401|2008-09-25 08:00,25,77.25,77.25,77.25,77.25,0
20090401|2008-09-25 08:30,25,77.2,77.2,77,77,0
20090401|2008-09-25 09:00,25,77,77.4,76.925,77.2,0
20090401|2008-09-25 09:30,25,77.2,77.2,77.15,77.15,0
20090401|2008-09-25 10:00,25,77.1,77.1,76.95,77.075,0
20090401|2008-09-25 10:30,25,77.1,77.125,77.025,77.125,0
20090401|2008-09-25 11:00,25,77.25,77.25,77.225,77.25,0
20090401|2008-09-25 11:30,25,77.2,77.3,77.15,77.225,0
20090401|2008-09-25 12:00,25,77.3,77.3,77.225,77.225,0
20090401|2008-09-25 12:30,25,77.3,77.45,77.225,77.45,0
20090401|2008-09-25 13:00,25,77.425,77.5,77.425,77.5,0
20090401|2008-09-25 14:00,25,77.35,77.35,77.35,77.35,0
20090401|2008-09-25 16:00,25,77.55,77.55,77.55,77.55,0
20090401|2008-09-25 21:30,26,77.45,77.45,77.45,77.45,0
20090401|2008-09-26 08:30,26,77.2,77.2,77.2,77.2,0
20090401|2008-09-26 09:00,26,77.175,77.2,76.25,76.25,0
20090401|2008-09-26 09:30,26,76.15,76.625,76.15,76.35,0
20090401|2008-09-26 10:00,26,76.35,76.7,76.35,76.45,0
20090401|2008-09-26 10:30,26,76.475,76.475,76.475,76.475,0
20090401|2008-09-26 11:00,26,76.7,76.85,76.65,76.65,0
20090401|2008-09-26 11:30,26,76.8,76.85,76.65,76.8,0
20090401|2008-09-26 12:00,26,76.875,76.975,76.8,76.85,0
20090401|2008-09-26 12:30,26,76.95,77.075,76.6,76.6,0
20090401|2008-09-26 13:00,26,77,77.1,77,77.1,0
20090401|2008-09-26 16:00,26,77.2,77.2,77.2,77.2,0
20090401|2008-09-29 09:00,29,76.425,76.75,76.3,76.7,0
20090401|2008-09-29 09:30,29,76.35,76.35,76.15,76.175,0
20090401|2008-09-29 10:00,29,76.35,76.55,76.15,76.2,0
20090401|2008-09-29 10:30,29,76.35,76.35,76.25,76.3,0
20090401|2008-09-29 11:00,29,76.25,76.25,76.05,76.15,0
20090401|2008-09-29 11:30,29,76.1,76.45,76.1,76.45,0
20090401|2008-09-29 12:00,29,76.325,76.55,76.325,76.55,0
20090401|2008-09-29 12:30,29,76.3,76.65,76.25,76.65,0
20090401|2008-09-29 13:00,29,76.65,76.7,76.625,76.625,0
20090401|2008-09-29 13:30,29,76.5,76.675,76.5,76.675,0
20090401|2008-09-29 14:30,29,76.325,76.325,76.325,76.325,0
20090401|2008-09-29 16:00,29,76.85,76.85,76.85,76.85,0
20090401|2008-09-30 05:30,30,76.75,76.75,76.75,76.75,0
20090401|2008-09-30 07:30,30,76.5,76.5,76.5,76.5,0
20090401|2008-09-30 08:00,30,76.525,76.625,76.525,76.625,0
20090401|2008-09-30 08:30,30,76.625,76.625,76.475,76.475,0
20090401|2008-09-30 09:00,30,76.5,77.025,76.5,77,0
20090401|2008-09-30 09:30,30,76.625,76.9,76.55,76.55,0
20090401|2008-09-30 10:00,30,76.6,76.7,76.55,76.7,0
20090401|2008-09-30 10:30,30,76.65,76.7,76.2,76.2,0
20090401|2008-09-30 11:00,30,76.2,76.35,76.2,76.275,0
20090401|2008-09-30 11:30,30,76.2,76.3,76,76,0
20090401|2008-09-30 12:00,30,76,76,75.9,76,0
20090401|2008-09-30 12:30,30,76.1,76.1,75.25,75.25,0
20090401|2008-09-30 13:00,30,75.9,76.1,75.875,76.05,0
20090401|2008-09-30 13:30,30,76.05,76.05,76.05,76.05,0
20090401|2008-09-30 15:30,30,76,76.2,76,76.2,0
20090401|2008-09-30 16:00,30,75.65,75.65,75.65,75.65,0
20090401|2008-09-30 20:00,1,76,76,76,76,0
20090401|2008-10-01 08:00,1,75.8,75.9,75.8,75.9,0
20090401|2008-10-01 08:30,1,75.85,75.975,75.85,75.975,0
20090401|2008-10-01 09:00,1,75.875,76,75.05,75.05,0
20090401|2008-10-01 09:30,1,75.25,75.325,74.8,74.95,0
20090401|2008-10-01 10:00,1,75.025,75.275,74.65,75.15,0
20090401|2008-10-01 10:30,1,75.2,75.5,74.9,75.5,0
20090401|2008-10-01 11:00,1,75.45,75.525,75.35,75.4,0
20090401|2008-10-01 11:30,1,75.5,75.65,75.5,75.65,0
20090401|2008-10-01 12:00,1,75.7,75.75,75.6,75.725,0
20090401|2008-10-01 12:30,1,75.675,75.9,75.65,75.65,0
20090401|2008-10-01 13:00,1,75.7,75.7,75.55,75.55,0
20090401|2008-10-01 13:30,1,75.75,75.8,75.75,75.8,0
20090401|2008-10-01 15:00,1,75.4,75.45,75.275,75.45,0
20090401|2008-10-01 16:00,1,75.95,75.95,75.95,75.95,0
20090401|2008-10-01 19:30,2,75.35,75.425,75.35,75.425,0
20090401|2008-10-01 21:00,2,75.075,75.075,75.075,75.075,0
20090401|2008-10-02 07:30,2,75.35,75.35,75.25,75.25,0
20090401|2008-10-02 08:00,2,75.2,75.35,75.2,75.25,0
20090401|2008-10-02 08:30,2,75.1,75.1,74.65,74.8,0
20090401|2008-10-02 09:00,2,74.95,75,74.2,74.2,0
20090401|2008-10-02 09:30,2,74.375,74.375,73.875,74.1,0
20090401|2008-10-02 10:00,2,74,74.1,73.9,74.025,0
20090401|2008-10-02 10:30,2,74.1,74.2,73.675,73.675,0
20090401|2008-10-02 11:00,2,73.65,73.65,73,73,0
20090401|2008-10-02 11:30,2,73.2,73.25,73.2,73.225,0
20090401|2008-10-02 12:00,2,73.025,73.025,73,73,0
20090401|2008-10-02 12:30,2,73.75,74.1,73.5,74.1,0
20090401|2008-10-02 13:00,2,74.05,74.1,73.95,73.95,0
20090401|2008-10-02 13:30,2,73.85,74,73.85,74,0
20090401|2008-10-02 14:00,2,73.95,74,73.9,73.9,0
20090401|2008-10-02 15:00,2,74,74,74,74,0
20090401|2008-10-02 15:30,2,74.075,74.125,74.075,74.125,0
20090401|2008-10-02 16:00,2,74.075,74.075,74.075,74.075,0
20090401|2008-10-03 07:30,3,73.675,73.675,73.425,73.425,0
20090401|2008-10-03 08:00,3,73.425,73.5,73.425,73.5,0
20090401|2008-10-03 08:30,3,73.5,73.95,73.4,73.95,0
20090401|2008-10-03 09:00,3,73.825,75.425,73.775,75.125,0
20090401|2008-10-03 09:30,3,75.15,75.25,75.075,75.2,0
20090401|2008-10-03 10:00,3,75.1,75.2,75.05,75.15,0
20090401|2008-10-03 10:30,3,75.15,75.15,74.9,74.95,0
20090401|2008-10-03 11:00,3,74.95,75.15,74.8,74.925,0
20090401|2008-10-03 11:30,3,74.925,74.925,74.7,74.85,0
20090401|2008-10-03 12:00,3,74.5,74.5,74.35,74.5,0
20090401|2008-10-03 12:30,3,74.5,74.75,74.35,74.6,0
20090401|2008-10-03 13:00,3,74.25,74.55,74.25,74.5,0
20090401|2008-10-03 16:00,3,74.525,74.525,74.525,74.525,0
20090401|2008-10-06 09:00,6,73,73.25,72.15,72.775,0
20090401|2008-10-06 09:30,6,72.775,72.775,72.025,72.225,0
20090401|2008-10-06 10:00,6,72.275,72.6,72.275,72.425,0
20090401|2008-10-06 10:30,6,72.55,72.55,72.375,72.375,0
20090401|2008-10-06 11:00,6,72.275,72.275,72.225,72.225,0
20090401|2008-10-06 11:30,6,72.1,72.1,71.525,71.525,0
20090401|2008-10-06 12:00,6,71.725,72.05,71.65,71.825,0
20090401|2008-10-06 12:30,6,71.675,71.875,71.675,71.8,0
20090401|2008-10-06 13:00,6,71.8,71.8,71.675,71.675,0
20090401|2008-10-06 13:30,6,71.825,71.825,71.825,71.825,0
20090401|2008-10-06 14:00,6,71.9,71.9,71.9,71.9,0
20090401|2008-10-06 15:00,6,71.9,71.9,71.9,71.9,0
20090401|2008-10-06 16:00,6,71.9,71.9,71.9,71.9,0
20090401|2008-10-06 19:30,7,72.2,72.2,72.2,72.2,0
20090401|2008-10-07 07:00,7,72.2,72.2,72.15,72.15,0
20090401|2008-10-07 08:00,7,72.325,72.35,72.3,72.3,0
20090401|2008-10-07 08:30,7,72.475,72.675,72.475,72.625,0
20090401|2008-10-07 09:00,7,72.65,73.5,72.6,73.05,0
20090401|2008-10-07 09:30,7,73.3,73.3,72.75,72.775,0
20090401|2008-10-07 10:00,7,72.8,72.8,72.425,72.775,0
20090401|2008-10-07 10:30,7,72.45,72.75,72.45,72.75,0
20090401|2008-10-07 11:00,7,72.75,73.05,72.75,72.95,0
20090401|2008-10-07 11:30,7,72.525,72.525,71.575,72.25,0
20090401|2008-10-07 12:00,7,72.3,72.6,72.25,72.25,0
20090401|2008-10-07 12:30,7,72.4,72.9,72.4,72.8,0
20090401|2008-10-07 13:00,7,72.875,72.925,72.725,72.725,0
20090401|2008-10-07 13:30,7,73.075,73.075,73.075,73.075,0
20090401|2008-10-07 15:00,7,72.95,72.95,72.85,72.85,0
20090401|2008-10-07 16:00,7,73.125,73.125,73.125,73.125,0
20090401|2008-10-08 03:30,8,73.075,73.1,73.075,73.1,0
20090401|2008-10-08 07:00,8,73.125,73.125,73.125,73.125,0
20090401|2008-10-08 07:30,8,73.125,73.125,73.125,73.125,0
20090401|2008-10-08 08:00,8,73.125,73.125,72.9,72.9,0
20090401|2008-10-08 08:30,8,73,73,72.65,73,0
20090401|2008-10-08 09:00,8,73.025,73.025,72.725,72.8,0
20090401|2008-10-08 09:30,8,72.9,72.9,72.2,72.45,0
20090401|2008-10-08 10:00,8,72.35,72.5,72.25,72.5,0
20090401|2008-10-08 10:30,8,72.25,72.4,72.25,72.4,0
20090401|2008-10-08 11:00,8,72.2,72.25,72.05,72.25,0
20090401|2008-10-08 11:30,8,72.225,72.45,72.2,72.45,0
20090401|2008-10-08 12:00,8,72.45,73.2,72.45,72.95,0
20090401|2008-10-08 12:30,8,72.95,73.35,72.8,73,0
20090401|2008-10-08 13:00,8,72.825,72.825,72.6,72.725,0
20090401|2008-10-08 13:30,8,72.7,72.7,72.55,72.6,0
20090401|2008-10-08 14:00,8,72.6,72.6,72.6,72.6,0
20090401|2008-10-08 14:30,8,72.4,72.4,72.4,72.4,0
20090401|2008-10-08 15:00,8,71.8,71.8,71.8,71.8,0
20090401|2008-10-08 15:30,8,71.8,71.8,71.6,71.725,0
20090401|2008-10-08 16:00,8,72.95,72.95,72.95,72.95,0
20090401|2008-10-08 17:30,9,72,72,72,72,0
20090401|2008-10-08 20:00,9,72,72,72,72,0
20090401|2008-10-08 20:30,9,72.1,72.1,72.1,72.1,0
20090401|2008-10-08 21:00,9,72.1,72.1,72.1,72.1,0
20090401|2008-10-08 22:00,9,72.35,72.35,72.35,72.35,0
20090401|2008-10-09 07:30,9,72.225,72.225,72.225,72.225,0
20090401|2008-10-09 08:30,9,72.325,72.325,71.8,72.025,0
20090401|2008-10-09 09:00,9,72.05,72.3,72.05,72.3,0
20090401|2008-10-09 09:30,9,72.1,72.15,71.9,72,0
20090401|2008-10-09 10:00,9,72.05,72.3,71.9,72.3,0
20090401|2008-10-09 10:30,9,72.3,72.425,72,72.15,0
20090401|2008-10-09 11:00,9,72.025,72.1,71.8,71.9,0
20090401|2008-10-09 11:30,9,72.05,72.05,71.75,71.75,0
20090401|2008-10-09 12:00,9,71.8,72,71.8,71.95,0
20090401|2008-10-09 12:30,9,71.95,72.2,71.95,72.2,0
20090401|2008-10-09 13:00,9,72.15,72.2,72.05,72.1,0
20090401|2008-10-09 13:30,9,72,72,72,72,0
20090401|2008-10-09 14:30,9,71.85,71.95,71.85,71.85,0
20090401|2008-10-09 15:00,9,71.75,71.75,71.75,71.75,0
20090401|2008-10-09 15:30,9,71.75,71.75,71.75,71.75,0
20090401|2008-10-09 16:00,9,72.35,72.35,72.35,72.35,0
20090401|2008-10-09 17:00,10,71.4,71.4,71.25,71.25,0
20090401|2008-10-10 07:30,10,70.9,70.9,70.85,70.85,0
20090401|2008-10-10 08:00,10,70.6,70.6,69.825,69.9,0
20090401|2008-10-10 08:30,10,69.85,70,69.425,70,0
20090401|2008-10-10 09:00,10,70.125,70.75,69.8,69.925,0
20090401|2008-10-10 09:30,10,70,70,69.35,69.35,0
20090401|2008-10-10 10:00,10,69.35,69.8,69.35,69.8,0
20090401|2008-10-10 10:30,10,69.65,69.85,69.65,69.7,0
20090401|2008-10-10 11:00,10,69.75,70.3,69.675,70.05,0
20090401|2008-10-10 11:30,10,70.25,70.3,70.05,70.1,0
20090401|2008-10-10 12:00,10,70.35,70.5,70.25,70.25,0
20090401|2008-10-10 12:30,10,70.1,70.3,70.05,70.15,0
20090401|2008-10-10 13:00,10,70.25,70.5,70.2,70.325,0
20090401|2008-10-10 16:00,10,70.25,70.25,70.25,70.25,0
20090401|2008-10-13 09:00,13,71.425,71.8,71.25,71.775,0
20090401|2008-10-13 09:30,13,71.875,72.625,71.875,72.275,0
20090401|2008-10-13 10:00,13,72.35,72.35,72.05,72.2,0
20090401|2008-10-13 10:30,13,72.3,72.45,72.3,72.45,0
20090401|2008-10-13 11:00,13,72.4,72.4,72.2,72.2,0
20090401|2008-10-13 11:30,13,72.4,72.5,72.375,72.5,0
20090401|2008-10-13 12:00,13,72.425,72.85,72.4,72.85,0
20090401|2008-10-13 12:30,13,72.75,72.8,72.35,72.55,0
20090401|2008-10-13 13:00,13,72.65,72.75,72.55,72.55,0
20090401|2008-10-13 14:30,13,72.7,72.7,72.7,72.7,0
20090401|2008-10-13 15:00,13,72.55,72.55,72.55,72.55,0
20090401|2008-10-13 16:00,13,72.725,72.725,72.725,72.725,0
20090401|2008-10-13 17:00,14,72.9,72.9,72.9,72.9,0
20090401|2008-10-13 17:30,14,72.95,73,72.95,73,0
20090401|2008-10-13 18:30,14,73.05,73.05,73.05,73.05,0
20090401|2008-10-13 20:30,14,73.25,73.3,73.2,73.2,0
20090401|2008-10-13 23:30,14,73.4,73.4,73.4,73.4,0
20090401|2008-10-14 05:00,14,72.9,72.9,72.9,72.9,0
20090401|2008-10-14 05:30,14,72.95,72.95,72.95,72.95,0
20090401|2008-10-14 06:30,14,73,73,73,73,0
20090401|2008-10-14 07:00,14,73,73,73,73,0
20090401|2008-10-14 07:30,14,73.2,73.225,73.2,73.225,0
20090401|2008-10-14 08:00,14,73.3,73.3,73.2,73.2,0
20090401|2008-10-14 08:30,14,73.225,73.35,73,73.1,0
20090401|2008-10-14 09:00,14,73.1,73.1,72.65,73,0
20090401|2008-10-14 09:30,14,72.85,72.85,72.3,72.45,0
20090401|2008-10-14 10:00,14,72.55,72.75,72.45,72.45,0
20090401|2008-10-14 10:30,14,72.375,72.6,72.375,72.5,0
20090401|2008-10-14 11:00,14,72.75,73,72.45,72.875,0
20090401|2008-10-14 11:30,14,72.875,72.875,72.725,72.725,0
20090401|2008-10-14 12:00,14,72.725,72.85,72.575,72.8,0
20090401|2008-10-14 12:30,14,72.975,72.975,72.425,72.5,0
20090401|2008-10-14 13:00,14,72.7,72.7,72.45,72.45,0
20090401|2008-10-14 13:30,14,72.475,72.475,72.4,72.4,0
20090401|2008-10-14 14:00,14,72.4,72.4,72.4,72.4,0
20090401|2008-10-14 15:30,14,72.125,72.125,72.125,72.125,0
20090401|2008-10-14 16:00,14,72.575,72.575,72.575,72.575,0
20090401|2008-10-14 17:00,15,72.05,72.05,72.05,72.05,0
20090401|2008-10-14 18:00,15,72.05,72.05,72.025,72.025,0
20090401|2008-10-14 20:00,15,72.05,72.05,72.05,72.05,0
20090401|2008-10-15 07:00,15,72,72,72,72,0
20090401|2008-10-15 07:30,15,72,72,71.925,71.925,0
20090401|2008-10-15 08:00,15,71.925,71.925,71.925,71.925,0
20090401|2008-10-15 08:30,15,71.925,72.025,71.925,71.925,0
20090401|2008-10-15 09:00,15,71.925,71.975,70.5,70.7,0
20090401|2008-10-15 09:30,15,70.8,71.1,70.8,71,0
20090401|2008-10-15 10:00,15,70.95,70.95,70.575,70.775,0
20090401|2008-10-15 10:30,15,70.55,70.55,70.225,70.25,0
20090401|2008-10-15 11:00,15,70.35,70.35,69.875,70.1,0
20090401|2008-10-15 11:30,15,70.15,70.3,70.05,70.3,0
20090401|2008-10-15 12:00,15,70.35,70.35,70.175,70.175,0
20090401|2008-10-15 12:30,15,70.1,70.1,69.8,69.85,0
20090401|2008-10-15 13:00,15,69.95,69.95,69.85,69.9,0
20090401|2008-10-15 13:30,15,69.9,69.95,69.9,69.95,0
20090401|2008-10-15 15:00,15,69.75,69.75,69.575,69.575,0
20090401|2008-10-15 16:00,15,69.875,69.875,69.875,69.875,0
20090401|2008-10-15 17:00,16,68.25,68.5,68.25,68.4,0
20090401|2008-10-15 17:30,16,68.4,68.4,68.4,68.4,0
20090401|2008-10-15 18:00,16,68.4,68.5,68.4,68.5,0
20090401|2008-10-15 18:30,16,68.275,68.275,68.275,68.275,0
20090401|2008-10-15 19:00,16,68.5,68.5,68.5,68.5,0
20090401|2008-10-15 19:30,16,68.5,68.5,68.5,68.5,0
20090401|2008-10-15 20:00,16,68.3,68.3,68.275,68.275,0
20090401|2008-10-15 21:00,16,68.45,68.5,68.45,68.5,0
20090401|2008-10-15 22:00,16,68.5,68.5,68.5,68.5,0
20090401|2008-10-16 02:30,16,68.5,68.5,68.5,68.5,0
20090401|2008-10-16 06:30,16,68.5,68.5,68.5,68.5,0
20090401|2008-10-16 08:00,16,68.875,68.875,68.875,68.875,0
20090401|2008-10-16 08:30,16,68.5,68.6,68.325,68.4,0
20090401|2008-10-16 09:00,16,68.625,68.875,68.5,68.6,0
20090401|2008-10-16 09:30,16,68.5,68.5,67.8,67.8,0
20090401|2008-10-16 10:00,16,67.85,67.85,67.4,67.4,0
20090401|2008-10-16 10:30,16,67.35,67.9,67.35,67.8,0
20090401|2008-10-16 11:00,16,67.8,68.3,67.8,68.2,0
20090401|2008-10-16 11:30,16,68.25,68.25,68.1,68.1,0
20090401|2008-10-16 12:00,16,68.1,68.1,68,68.1,0
20090401|2008-10-16 12:30,16,68.1,68.1,67.8,68.05,0
20090401|2008-10-16 13:00,16,68.1,68.125,67.95,68.125,0
20090401|2008-10-16 13:30,16,68.025,68.025,67.875,67.875,0
20090401|2008-10-16 14:00,16,67.9,67.9,67.9,67.9,0
20090401|2008-10-16 14:30,16,67.85,68.1,67.85,68.1,0
20090401|2008-10-16 15:00,16,68.125,68.8,68.125,68.8,0
20090401|2008-10-16 15:30,16,68.7,68.7,68.7,68.7,0
20090401|2008-10-16 16:00,16,68.025,68.025,68.025,68.025,0
20090401|2008-10-16 17:00,17,69.075,69.125,69.075,69.125,0
20090401|2008-10-16 18:30,17,69.6,69.6,69.6,69.6,0
20090401|2008-10-16 23:30,17,69.3,69.3,69.3,69.3,0
20090401|2008-10-17 02:30,17,69.275,69.275,69.275,69.275,0
20090401|2008-10-17 03:00,17,69.3,69.35,69.3,69.35,0
20090401|2008-10-17 05:30,17,69.125,69.125,69,69,0
20090401|2008-10-17 08:00,17,69,69,69,69,0
20090401|2008-10-17 08:30,17,69.025,69.025,68.7,68.7,0
20090401|2008-10-17 09:00,17,68.7,69.1,68.45,68.85,0
20090401|2008-10-17 09:30,17,68.9,69.075,68.85,69,0
20090401|2008-10-17 10:00,17,68.95,69.225,68.925,69.225,0
20090401|2008-10-17 10:30,17,69.3,69.3,69,69.15,0
20090401|2008-10-17 11:00,17,69.175,69.225,69.075,69.225,0
20090401|2008-10-17 11:30,17,69.025,69.225,68.95,69.075,0
20090401|2008-10-17 12:00,17,69.15,69.325,69.1,69.3,0
20090401|2008-10-17 12:30,17,69.4,69.675,69,69,0
20090401|2008-10-17 13:00,17,69.1,69.1,68.85,69.075,0
20090401|2008-10-17 16:00,17,69.075,69.075,69.075,69.075,0
20090401|2008-10-20 09:00,20,69.2,69.975,69.2,69.65,0
20090401|2008-10-20 09:30,20,69.6,69.85,69.5,69.75,0
20090401|2008-10-20 10:00,20,69.75,69.75,69.575,69.6,0
20090401|2008-10-20 10:30,20,69.625,69.8,69.5,69.8,0
20090401|2008-10-20 11:00,20,69.45,69.6,69.45,69.6,0
20090401|2008-10-20 11:30,20,69.55,69.65,69.55,69.65,0
20090401|2008-10-20 12:00,20,69.65,69.675,69.5,69.5,0
20090401|2008-10-20 12:30,20,69.5,69.8,69.5,69.8,0
20090401|2008-10-20 13:00,20,69.8,69.85,69.75,69.75,0
20090401|2008-10-20 13:30,20,69.75,69.75,69.75,69.75,0
20090401|2008-10-20 14:00,20,69.75,69.75,69.75,69.75,0
20090401|2008-10-20 15:00,20,69.65,69.75,69.65,69.75,0
20090401|2008-10-20 16:00,20,69.8,69.8,69.8,69.8,0
20090401|2008-10-20 18:00,21,69.8,69.8,69.8,69.8,0
20090401|2008-10-20 20:30,21,69.825,69.825,69.825,69.825,0
20090401|2008-10-20 22:00,21,69.875,69.875,69.875,69.875,0
20090401|2008-10-21 05:30,21,69.625,69.625,69.625,69.625,0
20090401|2008-10-21 07:00,21,69.55,69.55,69.55,69.55,0
20090401|2008-10-21 07:30,21,69.55,69.55,69.35,69.35,0
20090401|2008-10-21 08:00,21,69.325,69.55,69.325,69.55,0
20090401|2008-10-21 08:30,21,69.55,69.8,69.55,69.8,0
20090401|2008-10-21 09:00,21,69.8,70.7,69.8,70.5,0
20090401|2008-10-21 09:30,21,70.525,70.525,70,70.15,0
20090401|2008-10-21 10:00,21,70.15,70.35,70.1,70.325,0
20090401|2008-10-21 10:30,21,70.4,70.5,70.3,70.4,0
20090401|2008-10-21 11:00,21,70.35,70.8,70.225,70.75,0
20090401|2008-10-21 11:30,21,70.85,70.85,70.675,70.675,0
20090401|2008-10-21 12:00,21,70.65,70.75,70.65,70.75,0
20090401|2008-10-21 12:30,21,70.7,70.95,70.65,70.75,0
20090401|2008-10-21 13:00,21,70.85,70.9,70.8,70.8,0
20090401|2008-10-21 13:30,21,70.8,70.8,70.8,70.8,0
20090401|2008-10-21 15:00,21,70.875,71.1,70.875,71.1,0
20090401|2008-10-21 15:30,21,71.1,71.1,71.05,71.05,0
20090401|2008-10-21 16:00,21,70.825,70.825,70.825,70.825,0
20090401|2008-10-22 05:00,22,70.725,70.725,70.675,70.675,0
20090401|2008-10-22 07:00,22,70.675,70.675,70.55,70.55,0
20090401|2008-10-22 07:30,22,70.6,70.6,70.5,70.5,0
20090401|2008-10-22 08:00,22,70.2,70.2,70.2,70.2,0
20090401|2008-10-22 08:30,22,70.175,70.3,70.075,70.25,0
20090401|2008-10-22 09:00,22,70.025,70.025,69.5,69.75,0
20090401|2008-10-22 09:30,22,69.65,69.7,69.2,69.7,0
20090401|2008-10-22 10:00,22,69.55,69.85,69.475,69.85,0
20090401|2008-10-22 10:30,22,69.875,70,69.875,69.9,0
20090401|2008-10-22 11:00,22,69.85,70,69.85,70,0
20090401|2008-10-22 11:30,22,70,70.05,69.75,69.75,0
20090401|2008-10-22 12:00,22,69.9,69.9,69.9,69.9,0
20090401|2008-10-22 12:30,22,69.9,69.925,69.725,69.8,0
20090401|2008-10-22 13:00,22,69.975,70.025,69.85,70.025,0
20090401|2008-10-22 13:30,22,69.725,69.8,69.725,69.8,0
20090401|2008-10-22 14:00,22,69.75,69.75,69.75,69.75,0
20090401|2008-10-22 15:00,22,69.975,70,69.975,70,1
20090401|2008-10-22 15:30,22,69.95,69.95,69.95,69.95,0
20090401|2008-10-22 16:00,22,69.85,69.85,69.85,69.85,0
20090401|2008-10-22 20:00,23,69.85,69.85,69.85,69.85,0
20090401|2008-10-23 05:00,23,69.85,69.85,69.85,69.85,0
20090401|2008-10-23 07:00,23,69.875,69.875,69.875,69.875,0
20090401|2008-10-23 07:30,23,69.85,69.85,69.675,69.675,0
20090401|2008-10-23 08:30,23,69.75,69.75,69.75,69.75,0
20090401|2008-10-23 09:00,23,69.85,70.575,69.85,70.25,0
20090401|2008-10-23 09:30,23,70.25,70.75,70.225,70.65,0
20090401|2008-10-23 10:00,23,70.7,70.875,70.6,70.8,0
20090401|2008-10-23 10:30,23,70.8,71,70.8,70.9,0
20090401|2008-10-23 11:00,23,70.8,70.8,70.625,70.65,0
20090401|2008-10-23 11:30,23,70.6,70.975,70.55,70.6,0
20090401|2008-10-23 12:00,23,70.725,70.725,70.475,70.6,0
20090401|2008-10-23 12:30,23,70.525,70.6,70.2,70.2,0
20090401|2008-10-23 13:00,23,70.3,70.3,70.1,70.1,0
20090401|2008-10-23 13:30,23,70.2,70.4,70.2,70.4,0
20090401|2008-10-23 14:00,23,70.2,70.2,70.2,70.2,0
20090401|2008-10-23 15:00,23,70.2,70.45,70.2,70.45,0
20090401|2008-10-23 15:30,23,70.575,70.6,70.575,70.6,0
20090401|2008-10-23 16:00,23,70.2,70.2,70.2,70.2,0
20090401|2008-10-24 04:00,24,70.025,70.025,70.025,70.025,0
20090401|2008-10-24 04:30,24,69.925,69.925,69.75,69.75,0
20090401|2008-10-24 05:00,24,69.75,69.75,69.55,69.55,0
20090401|2008-10-24 06:00,24,69.55,69.55,69.35,69.35,0
20090401|2008-10-24 06:30,24,69,69,68.7,68.7,0
20090401|2008-10-24 07:00,24,68.4,68.4,68.15,68.25,0
20090401|2008-10-24 07:30,24,68.45,68.45,68.15,68.15,0
20090401|2008-10-24 08:00,24,68.15,68.15,68,68.15,0
20090401|2008-10-24 08:30,24,68.125,69.125,68,69.125,0
20090401|2008-10-24 09:00,24,69.125,69.65,69,69.4,0
20090401|2008-10-24 09:30,24,69.45,69.55,69.45,69.525,0
20090401|2008-10-24 10:00,24,69.5,69.8,69.475,69.65,0
20090401|2008-10-24 10:30,24,69.825,70,69.75,69.75,0
20090401|2008-10-24 11:00,24,69.75,69.85,69.3,69.3,0
20090401|2008-10-24 11:30,24,69.5,69.7,69.475,69.7,0
20090401|2008-10-24 12:00,24,69.7,69.7,69.7,69.7,0
20090401|2008-10-24 12:30,24,69.7,70.1,69.5,69.625,0
20090401|2008-10-24 13:00,24,69.4,69.65,69.325,69.475,0
20090401|2008-10-24 13:30,24,69.675,69.7,69.675,69.7,0
20090401|2008-10-24 16:00,24,69.45,69.45,69.45,69.45,0
20090401|2008-10-27 09:00,27,69,69.5,69,69.25,0
20090401|2008-10-27 09:30,27,69.175,69.175,69,69.175,0
20090401|2008-10-27 10:00,27,69.3,69.45,69.275,69.35,0
20090401|2008-10-27 10:30,27,69.4,69.4,69.225,69.325,0
20090401|2008-10-27 11:00,27,69.375,69.9,69.325,69.85,0
20090401|2008-10-27 11:30,27,69.925,70.45,69.925,70.425,0
20090401|2008-10-27 12:00,27,70.425,70.9,70.425,70.85,0
20090401|2008-10-27 12:30,27,70.8,70.8,70.15,70.15,0
20090401|2008-10-27 13:00,27,70.275,70.35,70.2,70.25,0
20090401|2008-10-27 13:30,27,70.4,70.4,70.3,70.3,0
20090401|2008-10-27 14:00,27,70.35,70.35,70.325,70.35,0
20090401|2008-10-27 14:30,27,70.35,70.35,70.3,70.3,0
20090401|2008-10-27 15:00,27,69.95,69.95,69.8,69.95,0
20090401|2008-10-27 16:00,27,70.45,70.45,70.45,70.45,0
20090401|2008-10-27 18:00,28,69.65,70.15,69.65,70.15,0
20090401|2008-10-27 19:00,28,70.1,70.1,70.1,70.1,0
20090401|2008-10-28 01:30,28,70,70,70,70,0
20090401|2008-10-28 02:00,28,70,70,70,70,0
20090401|2008-10-28 03:00,28,70,70.25,70,70.25,0
20090401|2008-10-28 04:00,28,70.225,70.75,70.225,70.75,0
20090401|2008-10-28 06:30,28,70.6,70.6,70.5,70.6,0
20090401|2008-10-28 07:00,28,70.6,70.6,70.3,70.4,0
20090401|2008-10-28 07:30,28,70.45,70.5,70.45,70.45,0
20090401|2008-10-28 08:00,28,70.4,70.45,70.4,70.45,0
20090401|2008-10-28 08:30,28,70.45,71.175,70.4,71.175,0
20090401|2008-10-28 09:00,28,71.075,71.225,70.85,70.9,0
20090401|2008-10-28 09:30,28,70.9,70.9,70.55,70.55,0
20090401|2008-10-28 10:00,28,70.625,70.7,70.25,70.275,0
20090401|2008-10-28 10:30,28,70.225,70.25,70.1,70.25,0
20090401|2008-10-28 11:00,28,70.5,70.5,70.425,70.425,0
20090401|2008-10-28 11:30,28,70.325,70.5,70.325,70.5,0
20090401|2008-10-28 12:00,28,70.6,70.675,70.6,70.625,0
20090401|2008-10-28 12:30,28,70.6,70.65,70.425,70.425,0
20090401|2008-10-28 13:00,28,70.35,70.35,70.1,70.1,0
20090401|2008-10-28 14:00,28,70.25,70.25,70.25,70.25,0
20090401|2008-10-28 14:30,28,70.225,70.25,70.1,70.1,0
20090401|2008-10-28 15:00,28,70.3,70.65,70.3,70.65,0
20090401|2008-10-28 15:30,28,70.5,70.55,70.4,70.55,0
20090401|2008-10-28 16:00,28,70.2,70.2,70.2,70.2,0
20090401|2008-10-28 17:00,29,70.35,70.35,70.35,70.35,0
20090401|2008-10-28 17:30,29,70.5,70.5,70.5,70.5,0
20090401|2008-10-28 18:00,29,70.5,70.5,70.5,70.5,0
20090401|2008-10-28 18:30,29,70.5,70.5,70.5,70.5,0
20090401|2008-10-28 19:00,29,70.5,70.5,70.5,70.5,0
20090401|2008-10-29 01:30,29,70.55,70.55,70.55,70.55,0
20090401|2008-10-29 06:30,29,70.55,70.6,70.55,70.6,0
20090401|2008-10-29 07:00,29,70.65,70.7,70.65,70.7,0
20090401|2008-10-29 07:30,29,70.65,70.65,70.65,70.65,0
20090401|2008-10-29 08:00,29,70.7,70.8,70.7,70.8,0
20090401|2008-10-29 08:30,29,70.7,70.7,70.35,70.35,0
20090401|2008-10-29 09:00,29,70.475,70.55,70.25,70.3,0
20090401|2008-10-29 09:30,29,70.35,70.5,69.925,70,0
20090401|2008-10-29 10:00,29,70,70.5,69.9,70.5,0
20090401|2008-10-29 10:30,29,70.6,70.85,70.6,70.8,0
20090401|2008-10-29 11:00,29,70.8,71.05,70.8,71.05,0
20090401|2008-10-29 11:30,29,71,71.325,71,71.15,0
20090401|2008-10-29 12:00,29,71.125,71.125,70.5,70.65,0
20090401|2008-10-29 12:30,29,70.725,70.85,70.3,70.3,0
20090401|2008-10-29 13:00,29,70.325,70.35,69.825,69.825,0
20090401|2008-10-29 13:30,29,69.875,70.2,69.875,70.2,0
20090401|2008-10-29 14:00,29,70.25,70.3,70.25,70.3,0
20090401|2008-10-29 14:30,29,70.5,70.5,70.5,70.5,0
20090401|2008-10-29 15:00,29,70.075,70.075,69.5,69.6,0
20090401|2008-10-29 15:30,29,69.6,69.65,69.5,69.5,0
20090401|2008-10-29 16:00,29,70.475,70.475,70.475,70.475,0
20090401|2008-10-29 17:30,30,69.675,69.675,69.675,69.675,0
20090401|2008-10-29 20:00,30,69.6,69.6,69.6,69.6,0
20090401|2008-10-29 21:30,30,69.775,69.775,69.775,69.775,0
20090401|2008-10-29 22:00,30,70,70,70,70,0
20090401|2008-10-30 04:30,30,69.85,69.85,69.85,69.85,0
20090401|2008-10-30 05:30,30,69.9,69.9,69.9,69.9,0
20090401|2008-10-30 06:30,30,69.9,69.9,69.85,69.85,0
20090401|2008-10-30 07:30,30,69.75,69.75,69.75,69.75,0
20090401|2008-10-30 08:00,30,70,70,69.875,69.875,0
20090401|2008-10-30 08:30,30,69.75,69.75,69.75,69.75,0
20090401|2008-10-30 09:00,30,69.75,70.025,69.65,70,0
20090401|2008-10-30 09:30,30,70,70.05,69.9,70,0
20090401|2008-10-30 10:00,30,70,70.2,69.85,69.95,0
20090401|2008-10-30 10:30,30,70.025,70.05,69.875,69.9,0
20090401|2008-10-30 11:00,30,70,70,69.85,69.85,0
20090401|2008-10-30 11:30,30,69.875,69.9,69.85,69.9,0
20090401|2008-10-30 12:00,30,69.75,69.85,69.65,69.725,0
20090401|2008-10-30 12:30,30,69.65,69.875,69.525,69.875,0
20090401|2008-10-30 13:00,30,69.85,70.05,69.85,70.05,0
20090401|2008-10-30 13:30,30,69.9,70,69.9,70,0
20090401|2008-10-30 14:00,30,69.9,70,69.9,69.9,0
20090401|2008-10-30 14:30,30,69.9,69.9,69.85,69.85,0
20090401|2008-10-30 15:30,30,69.85,69.85,69.85,69.85,0
20090401|2008-10-30 16:00,30,70,70,70,70,0
20090401|2008-10-30 17:00,31,69.55,69.55,69.55,69.55,0
20090401|2008-10-30 21:00,31,69.95,70.25,69.95,70.25,0
20090401|2008-10-30 22:30,31,70.025,70.025,70,70,0
20090401|2008-10-31 07:30,31,70.05,70.05,70.05,70.05,0
20090401|2008-10-31 08:00,31,69.925,70.15,69.825,69.825,0
20090401|2008-10-31 08:30,31,69.825,70.025,69.825,70.025,0
20090401|2008-10-31 09:00,31,70.15,70.5,70.15,70.5,0
20090401|2008-10-31 09:30,31,70.475,70.475,69.8,70.1,0
20090401|2008-10-31 10:00,31,70.225,70.225,69.9,69.975,0
20090401|2008-10-31 10:30,31,70.05,70.05,69.525,69.75,0
20090401|2008-10-31 11:00,31,69.7,69.725,69.65,69.7,0
20090401|2008-10-31 11:30,31,69.7,69.75,69.65,69.7,0
20090401|2008-10-31 12:00,31,69.65,69.75,69.6,69.7,0
20090401|2008-10-31 12:30,31,69.6,70,69.5,70,1
20090401|2008-10-31 13:00,31,70,70.05,69.725,69.725,0
20090401|2008-10-31 16:00,31,70.15,70.15,70.15,70.15,0
20090401|2008-11-03 09:00,3,69.9,69.9,69.5,69.6,43
20090401|2008-11-03 09:30,3,69.75,70.25,69.7,70.15,74
20090401|2008-11-03 10:00,3,70.1,70.1,69.8,69.8,88
20090401|2008-11-03 10:30,3,69.825,70.125,69.75,70.125,32
20090401|2008-11-03 11:00,3,70,70,69.75,69.75,18
20090401|2008-11-03 11:30,3,69.775,70.25,69.775,70.1,65
20090401|2008-11-03 12:00,3,69.975,70.2,69.9,70.1,43
20090401|2008-11-03 12:30,3,70.1,70.25,69.9,70.25,63
20090401|2008-11-03 13:00,3,70.075,70.075,70.025,70.025,10
20090401|2008-11-03 13:30,3,70.075,70.075,70.075,70.075,4
20090401|2008-11-03 15:00,3,69.875,69.875,69.85,69.85,5
20090401|2008-11-03 15:30,3,69.9,69.9,69.9,69.9,1
20090401|2008-11-03 17:00,4,69.75,69.75,69.75,69.75,1
20090401|2008-11-04 04:00,4,70.05,70.05,70.05,70.05,1
20090401|2008-11-04 05:30,4,70.05,70.05,70.05,70.05,1
20090401|2008-11-04 06:30,4,70.125,70.2,70.125,70.2,6
20090401|2008-11-04 08:00,4,70.5,70.6,70.45,70.45,3
20090401|2008-11-04 08:30,4,70.45,70.5,70.425,70.425,4
20090401|2008-11-04 09:00,4,70.375,71.075,70.25,70.475,220
20090401|2008-11-04 09:30,4,70.5,70.75,70.1,70.15,49
20090401|2008-11-04 10:00,4,70.4,70.55,70.1,70.1,21
20090401|2008-11-04 10:30,4,70.1,70.25,69.95,70.15,71
20090401|2008-11-04 11:00,4,70.15,70.475,70.1,70.4,154
20090401|2008-11-04 11:30,4,70.4,70.475,70.3,70.375,206
20090401|2008-11-04 12:00,4,70.375,70.5,70.225,70.25,17
20090401|2008-11-04 12:30,4,70.275,70.575,70.15,70.375,129
20090401|2008-11-04 13:00,4,70.35,70.375,70.2,70.3,134
20090401|2008-11-04 13:30,4,70.2,70.2,70.15,70.15,11
20090401|2008-11-04 14:00,4,70.15,70.15,70.15,70.15,3
20090401|2008-11-04 14:30,4,70.2,70.2,70.075,70.075,14
20090401|2008-11-04 15:00,4,70.075,70.075,69.6,69.6,33
20090401|2008-11-04 15:30,4,69.85,69.85,69.85,69.85,5
20090401|2008-11-04 20:30,5,69.8,69.8,69.8,69.8,15
20090401|2008-11-05 00:00,5,69.55,69.55,69.55,69.55,1
20090401|2008-11-05 02:00,5,69.65,69.65,69.65,69.65,1
20090401|2008-11-05 04:00,5,69.6,69.6,69.6,69.6,1
20090401|2008-11-05 05:30,5,69.75,69.75,69.75,69.75,6
20090401|2008-11-05 06:30,5,69.75,69.75,69.75,69.75,2
20090401|2008-11-05 07:30,5,69.725,69.75,69.725,69.75,15
20090401|2008-11-05 08:30,5,69.7,69.7,69.55,69.55,4
20090401|2008-11-05 09:00,5,69.55,69.875,69.55,69.7,95
20090401|2008-11-05 09:30,5,69.575,69.8,69.575,69.8,29
20090401|2008-11-05 10:00,5,69.825,69.85,69.5,69.7,109
20090401|2008-11-05 10:30,5,69.675,69.8,69.5,69.5,83
20090401|2008-11-05 11:00,5,69.65,69.7,69.4,69.65,12
20090401|2008-11-05 11:30,5,69.55,69.55,69,69,267
20090401|2008-11-05 12:00,5,69.05,69.25,69.05,69.15,83
20090401|2008-11-05 12:30,5,69.2,69.375,69,69.375,144
20090401|2008-11-05 13:00,5,69.25,69.35,69.2,69.35,102
20090401|2008-11-05 14:30,5,69.175,69.175,69.175,69.175,3
20090401|2008-11-05 15:00,5,69.175,69.175,69.125,69.125,8
20090401|2008-11-05 15:30,5,69.225,69.225,69.075,69.075,10
20090401|2008-11-05 17:30,6,69.35,69.35,69.35,69.35,5
20090401|2008-11-05 18:00,6,69.35,69.35,69.3,69.3,4
20090401|2008-11-05 19:30,6,69.35,69.35,69.35,69.35,16
20090401|2008-11-06 06:00,6,69.175,69.175,69.175,69.175,1
20090401|2008-11-06 07:00,6,69.125,69.125,69.075,69.075,2
20090401|2008-11-06 07:30,6,69.15,69.15,69.1,69.1,2
20090401|2008-11-06 08:00,6,69.2,69.25,69.175,69.175,8
20090401|2008-11-06 08:30,6,69.1,69.1,69.1,69.1,10
20090401|2008-11-06 09:00,6,69.15,69.225,68.85,69.1,43
20090401|2008-11-06 09:30,6,69.1,69.1,68.625,68.675,136
20090401|2008-11-06 10:00,6,68.7,68.7,68.4,68.45,87
20090401|2008-11-06 10:30,6,68.45,68.75,68.375,68.45,153
20090401|2008-11-06 11:00,6,68.4,68.675,68.325,68.5,70
20090401|2008-11-06 11:30,6,68.5,68.725,68.475,68.675,87
20090401|2008-11-06 12:00,6,68.75,68.8,68.45,68.6,113
20090401|2008-11-06 12:30,6,68.575,68.675,68.55,68.6,176
20090401|2008-11-06 13:00,6,68.5,68.575,68.45,68.475,63
20090401|2008-11-06 13:30,6,68.6,68.6,68.55,68.55,2
20090401|2008-11-06 14:00,6,68.45,68.475,68.45,68.475,32
20090401|2008-11-06 14:30,6,68.475,68.475,68.475,68.475,2
20090401|2008-11-06 15:00,6,68.725,69.1,68.725,69.1,11
20090401|2008-11-06 15:30,6,69.05,69.1,68.75,68.75,14
20090401|2008-11-06 17:00,7,68.85,69,68.85,68.85,5
20090401|2008-11-06 17:30,7,69,69.1,69,69.1,2
20090401|2008-11-06 18:00,7,69.1,69.1,69.1,69.1,6
20090401|2008-11-06 18:30,7,69.4,69.4,69.4,69.4,1
20090401|2008-11-06 19:00,7,69.1,69.1,69.1,69.1,5
20090401|2008-11-06 19:30,7,69,69.25,69,69.25,2
20090401|2008-11-06 20:00,7,69.05,69.05,69.05,69.05,1
20090401|2008-11-06 21:00,7,69.05,69.05,69.05,69.05,2
20090401|2008-11-06 21:30,7,69.05,69.1,69,69.1,7
20090401|2008-11-07 05:30,7,69.35,69.35,69.35,69.35,3
20090401|2008-11-07 07:00,7,69.25,69.3,69.2,69.2,11
20090401|2008-11-07 07:30,7,69.2,69.2,69.1,69.1,17
20090401|2008-11-07 08:00,7,69.4,69.4,69.4,69.4,1
20090401|2008-11-07 08:30,7,69.2,69.2,69.05,69.05,10
20090401|2008-11-07 09:00,7,69.175,69.35,69.05,69.35,55
20090401|2008-11-07 09:30,7,69.35,69.425,69.25,69.275,30
20090401|2008-11-07 10:00,7,69.2,69.4,69.15,69.4,20
20090401|2008-11-07 10:30,7,69.275,69.55,69.15,69.45,48
20090401|2008-11-07 11:00,7,69.55,69.8,69.55,69.8,65
20090401|2008-11-07 11:30,7,69.6,69.6,69.4,69.575,32
20090401|2008-11-07 12:00,7,69.525,69.55,69.525,69.525,21
20090401|2008-11-07 12:30,7,69.575,70,69.575,69.9,82
20090401|2008-11-07 13:00,7,69.9,70,69.7,69.7,223
20090401|2008-11-07 13:30,7,69.7,69.7,69.7,69.7,17
20090401|2008-11-10 09:00,10,69.7,70.125,69.425,70.125,87
20090401|2008-11-10 09:30,10,70.075,70.225,69.775,69.8,93
20090401|2008-11-10 10:00,10,69.75,69.775,69.65,69.65,52
20090401|2008-11-10 10:30,10,69.625,69.675,69.575,69.575,14
20090401|2008-11-10 11:00,10,69.65,69.775,69.125,69.125,91
20090401|2008-11-10 11:30,10,69.2,69.525,69.15,69.425,32
20090401|2008-11-10 12:00,10,69.4,69.55,69.375,69.55,31
20090401|2008-11-10 12:30,10,69.575,70.175,69.55,70.15,114
20090401|2008-11-10 13:00,10,70.15,70.45,70.1,70.15,26
20090401|2008-11-10 13:30,10,70.225,70.225,70.1,70.2,6
20090401|2008-11-10 14:00,10,70.1,70.25,70.1,70.15,14
20090401|2008-11-10 14:30,10,70.1,70.1,70.1,70.1,1
20090401|2008-11-10 15:00,10,70.05,70.075,70.05,70.05,12
20090401|2008-11-10 15:30,10,70.275,70.275,70.275,70.275,1
20090401|2008-11-10 18:00,11,69.95,69.95,69.95,69.95,2
20090401|2008-11-10 19:00,11,70,70,70,70,1
20090401|2008-11-10 19:30,11,69.95,69.95,69.95,69.95,2
20090401|2008-11-11 00:00,11,70.1,70.1,70.1,70.1,3
20090401|2008-11-11 03:30,11,69.95,69.95,69.95,69.95,5
20090401|2008-11-11 05:00,11,69.95,69.95,69.95,69.95,2
20090401|2008-11-11 06:00,11,69.9,69.9,69.9,69.9,2
20090401|2008-11-11 06:30,11,69.975,69.975,69.975,69.975,4
20090401|2008-11-11 07:00,11,70.025,70.025,70.025,70.025,2
20090401|2008-11-11 08:00,11,69.9,69.9,69.7,69.8,10
20090401|2008-11-11 08:30,11,69.75,69.8,69.6,69.65,15
20090401|2008-11-11 09:00,11,69.725,69.725,69.3,69.45,175
20090401|2008-11-11 09:30,11,69.4,69.8,69.4,69.7,64
20090401|2008-11-11 10:00,11,69.7,69.7,69.35,69.35,68
20090401|2008-11-11 10:30,11,69.4,69.4,69.2,69.25,35
20090401|2008-11-11 11:00,11,69.2,69.55,69.2,69.425,59
20090401|2008-11-11 11:30,11,69.4,69.425,69.35,69.35,21
20090401|2008-11-11 12:00,11,69.425,69.6,69.4,69.6,62
20090401|2008-11-11 12:30,11,69.675,69.9,69.5,69.75,76
20090401|2008-11-11 13:00,11,69.6,69.65,69.4,69.4,62
20090401|2008-11-11 13:30,11,69.575,69.6,69.575,69.6,13
20090401|2008-11-11 14:00,11,69.55,69.55,69.55,69.55,3
20090401|2008-11-11 14:30,11,69.55,69.55,69.55,69.55,9
20090401|2008-11-11 15:00,11,69.6,69.7,69.6,69.7,9
20090401|2008-11-11 15:30,11,69.8,69.925,69.8,69.925,17
20090401|2008-11-11 18:00,12,69.95,69.95,69.95,69.95,6
20090401|2008-11-11 18:30,12,70.075,70.15,70.075,70.15,2
20090401|2008-11-11 19:00,12,70.1,70.15,70.1,70.15,4
20090401|2008-11-11 21:30,12,70.075,70.075,70.075,70.075,2
20090401|2008-11-11 23:30,12,70,70,70,70,1
20090401|2008-11-12 06:30,12,70.025,70.025,70.025,70.025,1
20090401|2008-11-12 08:00,12,70.175,70.85,70.1,70.5,31
20090401|2008-11-12 08:30,12,70.55,70.55,70.3,70.3,13
20090401|2008-11-12 09:00,12,70.2,70.375,70.025,70.3,237
20090401|2008-11-12 09:30,12,70.15,70.15,69.425,69.75,90
20090401|2008-11-12 10:00,12,69.85,69.975,69.825,69.975,17
20090401|2008-11-12 10:30,12,70,70.4,70,70.4,61
20090401|2008-11-12 11:00,12,70.275,70.275,69.6,69.65,40
20090401|2008-11-12 11:30,12,69.75,69.925,69.6,69.6,34
20090401|2008-11-12 12:00,12,69.65,69.775,69.65,69.75,7
20090401|2008-11-12 12:30,12,70,70,69.725,69.825,56
20090401|2008-11-12 13:00,12,69.9,69.9,69.8,69.8,17
20090401|2008-11-12 13:30,12,69.9,69.9,69.9,69.9,2
20090401|2008-11-12 14:00,12,69.85,69.85,69.85,69.85,1
20090401|2008-11-12 14:30,12,69.8,69.8,69.75,69.8,8
20090401|2008-11-12 18:00,13,69.825,69.825,69.825,69.825,1
20090401|2008-11-13 03:30,13,69.825,69.825,69.825,69.825,1
20090401|2008-11-13 07:00,13,69.525,69.525,69.525,69.525,1
20090401|2008-11-13 08:00,13,69.8,69.8,69.8,69.8,19
20090401|2008-11-13 08:30,13,69.85,69.85,69.85,69.85,11
20090401|2008-11-13 09:00,13,69.825,70.2,69.8,70.2,61
20090401|2008-11-13 09:30,13,70.15,70.35,70.15,70.15,20
20090401|2008-11-13 10:00,13,70.15,70.5,70.15,70.5,70
20090401|2008-11-13 10:30,13,70.375,70.675,70.375,70.6,55
20090401|2008-11-13 11:00,13,70.65,70.85,70.5,70.5,46
20090401|2008-11-13 11:30,13,70.45,70.5,70.025,70.025,99
20090401|2008-11-13 12:00,13,70.15,70.55,70.15,70.55,28
20090401|2008-11-13 12:30,13,70.5,70.55,70.3,70.35,48
20090401|2008-11-13 13:00,13,70.6,70.6,70.5,70.6,368
20090401|2008-11-13 13:30,13,70.725,70.725,70.725,70.725,5
20090401|2008-11-13 14:30,13,70.725,70.725,70.5,70.5,5
20090401|2008-11-13 15:00,13,70.7,70.7,70.7,70.7,10
20090401|2008-11-13 15:30,13,70.6,70.6,70.6,70.6,1
20090401|2008-11-13 17:30,14,70.5,70.5,70.5,70.5,1
20090401|2008-11-13 18:00,14,70.5,70.5,70.5,70.5,5
20090401|2008-11-13 20:00,14,70.55,70.55,70.55,70.55,10
20090401|2008-11-14 06:30,14,70.55,70.55,70.55,70.55,10
20090401|2008-11-14 07:00,14,70.675,70.675,70.575,70.575,10
20090401|2008-11-14 07:30,14,70.5,70.5,70.5,70.5,5
20090401|2008-11-14 08:00,14,70.475,70.5,70.475,70.5,7
20090401|2008-11-14 08:30,14,70.475,70.475,70.475,70.475,11
20090401|2008-11-14 09:00,14,70.45,70.45,70.15,70.175,120
20090401|2008-11-14 09:30,14,70.2,70.375,70.15,70.275,38
20090401|2008-11-14 10:00,14,70.25,70.425,70.2,70.4,86
20090401|2008-11-14 10:30,14,70.35,70.35,70.15,70.225,64
20090401|2008-11-14 11:00,14,70.2,70.275,70.2,70.225,17
20090401|2008-11-14 11:30,14,70.275,70.275,70.2,70.2,8
20090401|2008-11-14 12:00,14,70.175,70.175,70.15,70.15,15
20090401|2008-11-14 12:30,14,70.275,70.325,70.05,70.05,53
20090401|2008-11-14 13:00,14,70.125,70.35,70.125,70.35,137
20090401|2008-11-14 13:30,14,70.45,70.45,70.25,70.25,7
20090401|2008-11-17 09:00,17,70.25,70.3,69.8,69.8,159
20090401|2008-11-17 09:30,17,69.775,69.85,69.65,69.75,103
20090401|2008-11-17 10:00,17,69.8,69.825,69.65,69.7,30
20090401|2008-11-17 10:30,17,69.7,69.8,69.65,69.65,18
20090401|2008-11-17 11:00,17,69.725,69.875,69.6,69.6,71
20090401|2008-11-17 11:30,17,69.65,69.8,69.6,69.8,52
20090401|2008-11-17 12:00,17,69.75,69.8,69.625,69.8,34
20090401|2008-11-17 12:30,17,69.8,69.9,69.65,69.675,91
20090401|2008-11-17 13:00,17,69.8,70,69.8,70,51
20090401|2008-11-17 13:30,17,70.05,70.125,70.05,70.05,10
20090401|2008-11-17 15:00,17,70.025,70.025,70.025,70.025,1
20090401|2008-11-17 15:30,17,69.9,69.9,69.9,69.9,5
20090401|2008-11-18 03:00,18,69.7,69.7,69.65,69.65,6
20090401|2008-11-18 05:30,18,69.575,69.575,69.575,69.575,5
20090401|2008-11-18 06:00,18,69.5,69.5,69.5,69.5,5
20090401|2008-11-18 06:30,18,69.55,69.7,69.55,69.7,15
20090401|2008-11-18 07:00,18,69.75,69.75,69.7,69.7,16
20090401|2008-11-18 07:30,18,69.65,69.65,69.65,69.65,4
20090401|2008-11-18 08:00,18,69.7,69.75,69.525,69.525,17
20090401|2008-11-18 08:30,18,69.825,69.825,69.825,69.825,1
20090401|2008-11-18 09:00,18,69.9,69.925,69.7,69.8,82
20090401|2008-11-18 09:30,18,69.725,69.725,69.45,69.55,69
20090401|2008-11-18 10:00,18,69.45,69.625,69.45,69.5,71
20090401|2008-11-18 10:30,18,69.45,69.8,69.425,69.65,84
20090401|2008-11-18 11:00,18,69.775,69.825,69.6,69.8,15
20090401|2008-11-18 11:30,18,69.7,69.7,69.575,69.65,29
20090401|2008-11-18 12:00,18,69.725,69.725,69.425,69.55,21
20090401|2008-11-18 12:30,18,69.55,69.55,69.325,69.5,51
20090401|2008-11-18 13:00,18,69.6,69.6,69.35,69.45,22
20090401|2008-11-18 13:30,18,69.35,69.35,69.35,69.35,1
20090401|2008-11-18 14:00,18,69.425,69.525,69.425,69.525,3
20090401|2008-11-18 15:00,18,69.525,69.8,69.525,69.8,7
20090401|2008-11-18 15:30,18,69.65,69.65,69.65,69.65,5
20090401|2008-11-18 17:30,19,69.6,69.6,69.6,69.6,2
20090401|2008-11-18 18:30,19,69.65,69.65,69.65,69.65,2
20090401|2008-11-18 19:30,19,69.7,69.7,69.7,69.7,1
20090401|2008-11-19 06:00,19,69.85,69.95,69.85,69.95,16
20090401|2008-11-19 07:00,19,69.95,69.95,69.65,69.65,7
20090401|2008-11-19 07:30,19,69.65,69.75,69.6,69.75,19
20090401|2008-11-19 08:30,19,69.675,69.675,69.6,69.6,25
20090401|2008-11-19 09:00,19,69.6,69.6,69.3,69.55,80
20090401|2008-11-19 09:30,19,69.675,69.95,69.675,69.8,60
20090401|2008-11-19 10:00,19,69.85,69.85,69.65,69.65,34
20090401|2008-11-19 10:30,19,69.575,69.7,69.575,69.7,5
20090401|2008-11-19 11:00,19,69.55,69.575,69.5,69.575,46
20090401|2008-11-19 11:30,19,69.775,70,69.7,70,30
20090401|2008-11-19 12:00,19,70,70.125,69.9,70.05,181
20090401|2008-11-19 12:30,19,69.95,70.15,69.7,69.75,206
20090401|2008-11-19 13:00,19,69.75,69.775,69.7,69.75,126
20090401|2008-11-19 13:30,19,69.75,69.775,69.65,69.65,12
20090401|2008-11-19 14:00,19,69.65,69.65,69.6,69.6,4
20090401|2008-11-19 14:30,19,69.6,69.6,69.6,69.6,2
20090401|2008-11-19 15:00,19,69.675,69.725,69.6,69.6,25
20090401|2008-11-19 15:30,19,69.55,69.65,69.55,69.65,16
20090401|2008-11-19 17:00,20,69.5,69.5,69.5,69.5,1
20090401|2008-11-19 17:30,20,69.6,69.6,69.6,69.6,5
20090401|2008-11-19 20:30,20,69.55,69.55,69.55,69.55,1
20090401|2008-11-19 21:00,20,69.55,69.55,69.55,69.55,4
20090401|2008-11-19 22:00,20,69.55,69.55,69.55,69.55,1
20090401|2008-11-19 23:00,20,69.65,69.65,69.65,69.65,4
20090401|2008-11-20 00:00,20,69.425,69.425,69.425,69.425,1
20090401|2008-11-20 00:30,20,69.4,69.4,69.4,69.4,1
20090401|2008-11-20 05:00,20,69.55,69.55,69.55,69.55,1
20090401|2008-11-20 05:30,20,69.55,69.55,69.45,69.45,5
20090401|2008-11-20 06:00,20,69.6,69.6,69.6,69.6,1
20090401|2008-11-20 06:30,20,69.6,69.65,69.6,69.65,3
20090401|2008-11-20 07:30,20,69.45,69.45,69.325,69.325,8
20090401|2008-11-20 08:00,20,69.275,69.275,69.025,69.025,26
20090401|2008-11-20 08:30,20,69.15,69.175,69.1,69.1,22
20090401|2008-11-20 09:00,20,69.125,69.125,68.5,68.625,213
20090401|2008-11-20 09:30,20,68.775,69.95,68.775,69.85,227
20090401|2008-11-20 10:00,20,69.85,70.55,69.85,70.2,346
20090401|2008-11-20 10:30,20,70.2,70.425,70.2,70.3,87
20090401|2008-11-20 11:00,20,70.325,70.95,70.25,70.95,186
20090401|2008-11-20 11:30,20,70.95,71.7,70.9,71.6,276
20090401|2008-11-20 12:00,20,71.6,71.6,71.25,71.4,123
20090401|2008-11-20 12:30,20,71.45,71.6,71.175,71.25,178
20090401|2008-11-20 13:00,20,71.3,71.35,71.2,71.225,83
20090401|2008-11-20 13:30,20,71.2,71.25,71.175,71.25,11
20090401|2008-11-20 14:00,20,71.2,71.2,71.2,71.2,4
20090401|2008-11-20 14:30,20,71.05,71.05,71,71,11
20090401|2008-11-20 15:00,20,71.1,71.225,71.075,71.075,3
20090401|2008-11-20 15:30,20,70.95,71.125,70.9,71.125,4
20090401|2008-11-20 17:00,21,71.125,71.125,71.125,71.125,1
20090401|2008-11-20 17:30,21,71.125,71.125,71.125,71.125,2
20090401|2008-11-20 18:00,21,70.875,70.875,70.85,70.85,7
20090401|2008-11-20 18:30,21,70.85,70.85,70.85,70.85,6
20090401|2008-11-20 19:00,21,70.85,70.85,70.85,70.85,4
20090401|2008-11-20 19:30,21,70.85,70.85,70.85,70.85,1
20090401|2008-11-20 22:00,21,70.925,70.925,70.925,70.925,1
20090401|2008-11-21 00:30,21,71.075,71.125,71.075,71.125,2
20090401|2008-11-21 04:00,21,71.075,71.075,71.075,71.075,2
20090401|2008-11-21 05:00,21,71.075,71.075,71.075,71.075,1
20090401|2008-11-21 05:30,21,71.15,71.15,71.15,71.15,5
20090401|2008-11-21 06:30,21,71.05,71.05,71,71,6
20090401|2008-11-21 07:00,21,70.85,70.85,70.85,70.85,5
20090401|2008-11-21 07:30,21,70.975,70.975,70.95,70.95,2
20090401|2008-11-21 08:00,21,70.9,70.925,70.9,70.925,7
20090401|2008-11-21 08:30,21,71.125,71.175,71.125,71.175,5
20090401|2008-11-21 09:00,21,71.15,71.725,71.075,71.45,106
20090401|2008-11-21 09:30,21,71.325,71.4,71.225,71.25,46
20090401|2008-11-21 10:00,21,71.225,71.25,71.025,71.1,48
20090401|2008-11-21 10:30,21,71.225,71.275,70.975,71,44
20090401|2008-11-21 11:00,21,70.95,71.3,70.95,71.3,55
20090401|2008-11-21 11:30,21,71.225,71.225,71.1,71.1,17
20090401|2008-11-21 12:00,21,71.225,71.225,70.975,71.15,16
20090401|2008-11-21 12:30,21,70.85,70.925,70.6,70.6,150
20090401|2008-11-21 13:00,21,70.65,70.75,70.65,70.75,69
20090401|2008-11-21 13:30,21,70.675,70.675,70.65,70.675,8
20090401|2008-11-24 09:00,24,71.225,71.55,71.125,71.5,70
20090401|2008-11-24 09:30,24,71.5,71.5,71.325,71.5,65
20090401|2008-11-24 10:00,24,71.6,71.8,71.475,71.5,162
20090401|2008-11-24 10:30,24,71.55,71.6,71.5,71.6,115
20090401|2008-11-24 11:00,24,71.55,71.6,71.5,71.5,62
20090401|2008-11-24 11:30,24,71.5,71.775,71.5,71.675,26
20090401|2008-11-24 12:00,24,71.65,71.925,71.65,71.925,129
20090401|2008-11-24 12:30,24,71.95,72,71.75,71.75,90
20090401|2008-11-24 13:00,24,71.75,71.75,71.625,71.7,6
20090401|2008-11-24 13:30,24,71.9,71.9,71.75,71.775,33
20090401|2008-11-24 14:30,24,71.65,71.65,71.6,71.6,6
20090401|2008-11-24 18:00,25,71.6,71.6,71.6,71.6,1
20090401|2008-11-25 00:00,25,71.875,71.875,71.875,71.875,1
20090401|2008-11-25 05:30,25,71.675,71.675,71.675,71.675,1
20090401|2008-11-25 07:30,25,71.5,71.5,71.35,71.35,3
20090401|2008-11-25 08:00,25,71.275,71.3,71.15,71.3,18
20090401|2008-11-25 08:30,25,71.35,71.475,71.3,71.475,9
20090401|2008-11-25 09:00,25,71.45,71.5,70.95,70.95,47
20090401|2008-11-25 09:30,25,71.1,71.1,70.9,70.975,51
20090401|2008-11-25 10:00,25,71.05,71.25,71.025,71.1,41
20090401|2008-11-25 10:30,25,71.275,71.3,71.125,71.15,45
20090401|2008-11-25 11:00,25,71.3,71.5,71.3,71.45,33
20090401|2008-11-25 12:00,25,71.45,71.6,71.45,71.6,15
20090401|2008-11-25 12:30,25,71.575,71.575,71.3,71.45,32
20090401|2008-11-25 13:00,25,71.7,71.7,71.625,71.65,10
20090401|2008-11-25 13:30,25,71.625,71.65,71.625,71.65,3
20090401|2008-11-25 15:30,25,71.8,71.9,71.8,71.9,42
20090401|2008-11-25 17:00,26,72,72,72,72,1
20090401|2008-11-25 18:00,26,72.05,72.05,72.05,72.05,1
20090401|2008-11-25 18:30,26,71.975,71.975,71.975,71.975,1
20090401|2008-11-25 19:00,26,71.9,71.9,71.9,71.9,1
20090401|2008-11-25 19:30,26,72,72,72,72,4
20090401|2008-11-26 04:30,26,71.9,71.9,71.9,71.9,16
20090401|2008-11-26 05:30,26,71.85,71.85,71.85,71.85,10
20090401|2008-11-26 07:00,26,71.85,71.85,71.85,71.85,5
20090401|2008-11-26 07:30,26,71.975,72,71.9,71.9,4
20090401|2008-11-26 08:00,26,72,72,72,72,1
20090401|2008-11-26 09:00,26,71.9,72.3,71.8,72.2,158
20090401|2008-11-26 09:30,26,72.2,72.4,72.15,72.4,20
20090401|2008-11-26 10:00,26,72.3,72.375,72.3,72.325,44
20090401|2008-11-26 10:30,26,72.325,72.45,72.325,72.4,56
20090401|2008-11-26 11:00,26,72.4,72.55,72.4,72.5,89
20090401|2008-11-26 11:30,26,72.5,72.975,72.5,72.925,171
20090401|2008-11-26 12:00,26,72.8,72.925,72.775,72.925,45
20090401|2008-11-26 12:30,26,72.8,72.8,72.5,72.5,63
20090401|2008-11-26 13:00,26,72.5,72.775,72.5,72.5,55
20090401|2008-11-26 14:30,26,72.45,72.45,72.45,72.45,1
20090401|2008-11-26 15:00,26,72.675,72.8,72.675,72.8,8
20090401|2008-11-26 15:30,26,72.8,72.9,72.8,72.9,10
20090401|2008-11-28 06:00,28,72.825,72.825,72.825,72.825,3
20090401|2008-11-28 06:30,28,73,73,73,73,2
20090401|2008-11-28 07:00,28,72.925,72.975,72.925,72.975,5
20090401|2008-11-28 07:30,28,72.975,73,72.95,72.95,3
20090401|2008-11-28 08:00,28,73.1,73.1,73.1,73.1,1
20090401|2008-11-28 08:30,28,73.3,73.4,73.2,73.2,11
20090401|2008-11-28 09:00,28,73.35,73.45,73.175,73.25,64
20090401|2008-11-28 09:30,28,73.25,73.4,73.175,73.3,99
20090401|2008-11-28 10:00,28,73.3,73.4,73.25,73.3,45
20090401|2008-11-28 10:30,28,73.4,73.425,73.2,73.2,21
20090401|2008-11-28 11:00,28,73.3,73.45,73.3,73.4,30
20090401|2008-11-28 11:30,28,73.45,73.6,73.35,73.35,153
20090401|2008-12-01 09:00,1,73,73.4,72.35,72.4,390
20090401|2008-12-01 09:30,1,72.45,72.5,72.025,72.15,115
20090401|2008-12-01 10:00,1,72.1,72.225,71.975,72.225,118
20090401|2008-12-01 10:30,1,72.35,72.55,72.275,72.55,48
20090401|2008-12-01 11:00,1,72.45,72.525,72.25,72.45,56
20090401|2008-12-01 11:30,1,72.375,72.475,72.25,72.25,41
20090401|2008-12-01 12:00,1,72.25,72.375,72.25,72.35,35
20090401|2008-12-01 12:30,1,72.5,72.5,72.2,72.375,69
20090401|2008-12-01 13:00,1,72.35,72.6,72.35,72.6,62
20090401|2008-12-01 13:30,1,72.6,72.6,72.5,72.5,8
20090401|2008-12-01 14:00,1,72.375,72.5,72.375,72.375,4
20090401|2008-12-01 15:00,1,72.6,72.6,72.5,72.5,16
20090401|2008-12-01 15:30,1,72.6,72.65,72.6,72.65,4
20090401|2008-12-01 17:00,2,72.4,72.4,72.4,72.4,10
20090401|2008-12-02 04:30,2,72.4,72.4,72.4,72.4,3
20090401|2008-12-02 06:30,2,72.5,72.5,72.5,72.5,1
20090401|2008-12-02 07:30,2,72.5,72.5,72.5,72.5,3
20090401|2008-12-02 08:00,2,72.675,73.075,72.675,73.075,33
20090401|2008-12-02 08:30,2,73.025,73.125,72.825,72.925,68
20090401|2008-12-02 09:00,2,72.9,72.95,72.65,72.75,214
20090401|2008-12-02 09:30,2,72.75,72.9,72.475,72.55,168
20090401|2008-12-02 10:00,2,72.575,72.575,72.325,72.45,64
20090401|2008-12-02 10:30,2,72.4,72.4,72.075,72.25,92
20090401|2008-12-02 11:00,2,72.25,72.3,72.15,72.225,22
20090401|2008-12-02 11:30,2,72.225,72.35,72.1,72.1,61
20090401|2008-12-02 12:00,2,72.25,72.325,72.15,72.275,71
20090401|2008-12-02 12:30,2,72.3,72.45,71.775,72.1,109
20090401|2008-12-02 13:00,2,72.1,72.25,72.1,72.15,41
20090401|2008-12-02 15:00,2,72.2,72.2,72.1,72.1,7
20090401|2008-12-02 15:30,2,72.1,72.1,72.1,72.1,2
20090401|2008-12-02 22:00,3,72.025,72.025,72.025,72.025,1
20090401|2008-12-02 22:30,3,72,72,72,72,4
20090401|2008-12-02 23:00,3,72,72,72,72,2
20090401|2008-12-03 07:30,3,72,72,71.85,71.85,2
20090401|2008-12-03 08:00,3,71.75,71.75,71.5,71.6,25
20090401|2008-12-03 08:30,3,71.625,71.65,71.35,71.45,64
20090401|2008-12-03 09:00,3,71.45,71.575,70.825,70.825,199
20090401|2008-12-03 09:30,3,71,71.125,70.9,71.05,155
20090401|2008-12-03 10:00,3,71,71,70.775,70.95,77
20090401|2008-12-03 10:30,3,70.95,71.15,70.9,71.1,76
20090401|2008-12-03 11:00,3,71.1,71.1,70.9,70.9,142
20090401|2008-12-03 11:30,3,70.9,70.9,70.85,70.9,6
20090401|2008-12-03 12:00,3,70.95,70.95,70.75,70.9,64
20090401|2008-12-03 12:30,3,70.85,70.85,70.7,70.75,124
20090401|2008-12-03 13:00,3,70.825,70.85,70.725,70.8,127
20090401|2008-12-03 13:30,3,70.85,71,70.85,71,49
20090401|2008-12-03 14:00,3,70.875,70.875,70.875,70.875,1
20090401|2008-12-03 15:00,3,70.8,71.15,70.8,71.15,41
20090401|2008-12-03 15:30,3,70.975,70.975,70.95,70.975,5
20090401|2008-12-03 17:30,4,71,71,71,71,5
20090401|2008-12-03 18:00,4,71,71,71,71,1
20090401|2008-12-03 22:00,4,70.55,70.55,70.5,70.5,2
20090401|2008-12-04 02:00,4,70.575,70.575,70.575,70.575,2
20090401|2008-12-04 04:30,4,70.325,70.325,70.325,70.325,1
20090401|2008-12-04 05:00,4,70.3,70.3,70.25,70.25,8
20090401|2008-12-04 05:30,4,70.125,70.125,70.05,70.05,4
20090401|2008-12-04 06:00,4,70.025,70.1,70.025,70.1,10
20090401|2008-12-04 06:30,4,70.225,70.225,70.225,70.225,3
20090401|2008-12-04 07:00,4,70.225,70.225,70.225,70.225,3
20090401|2008-12-04 07:30,4,70.35,70.35,70.35,70.35,1
20090401|2008-12-04 08:00,4,70.425,70.425,70.425,70.425,1
20090401|2008-12-04 08:30,4,70.4,70.625,70.325,70.625,21
20090401|2008-12-04 09:00,4,70.425,70.425,69.975,70.025,300
20090401|2008-12-04 09:30,4,70.2,70.25,69.95,70,556
20090401|2008-12-04 10:00,4,70,70.05,69.75,69.9,117
20090401|2008-12-04 10:30,4,69.85,70.05,69.85,69.975,70
20090401|2008-12-04 11:00,4,69.925,70,69.875,69.875,11
20090401|2008-12-04 11:30,4,69.975,69.975,69.65,69.675,210
20090401|2008-12-04 12:00,4,69.7,69.75,69.45,69.6,227
20090401|2008-12-04 12:30,4,69.6,69.9,69.525,69.7,227
20090401|2008-12-04 13:00,4,69.85,69.9,69.825,69.85,142
20090401|2008-12-04 13:30,4,69.85,69.85,69.775,69.85,16
20090401|2008-12-04 14:00,4,69.75,69.75,69.75,69.75,2
20090401|2008-12-04 14:30,4,69.75,69.75,69.75,69.75,10
20090401|2008-12-04 15:00,4,69.75,69.775,69.75,69.75,64
20090401|2008-12-04 15:30,4,69.75,69.75,69.75,69.75,7
20090401|2008-12-04 20:00,5,69.5,69.525,69.5,69.525,2
20090401|2008-12-05 03:30,5,69.45,69.45,69.45,69.45,1
20090401|2008-12-05 04:30,5,69.45,69.45,69.45,69.45,1
20090401|2008-12-05 05:00,5,69.45,69.45,69.45,69.45,1
20090401|2008-12-05 06:30,5,69.55,69.7,69.55,69.7,4
20090401|2008-12-05 07:00,5,69.5,69.5,69.5,69.5,2
20090401|2008-12-05 07:30,5,69.5,69.5,69.45,69.5,23
20090401|2008-12-05 08:00,5,69.5,69.5,69.325,69.4,70
20090401|2008-12-05 08:30,5,69.475,69.5,69.425,69.425,45
20090401|2008-12-05 09:00,5,69.475,69.7,69.4,69.65,574
20090401|2008-12-05 09:30,5,69.575,69.65,69,69.175,366
20090401|2008-12-05 10:00,5,69.15,69.2,69,69.05,203
20090401|2008-12-05 10:30,5,69,69.05,68.725,68.85,113
20090401|2008-12-05 11:00,5,68.8,68.85,68.5,68.7,190
20090401|2008-12-05 11:30,5,68.8,69,68.8,68.95,123
20090401|2008-12-05 12:00,5,68.95,69.125,68.9,69.025,70
20090401|2008-12-05 12:30,5,69.025,69.725,69.025,69.5,216
20090401|2008-12-05 13:00,5,69.4,69.45,69.175,69.2,125
20090401|2008-12-05 13:30,5,69.325,69.45,69.325,69.45,14
20090401|2008-12-08 09:00,8,69.85,72.275,69.575,70.425,192
20090401|2008-12-08 09:30,8,70.525,70.75,70.35,70.6,129
20090401|2008-12-08 10:00,8,70.5,70.625,70.4,70.55,96
20090401|2008-12-08 10:30,8,70.575,70.675,70.5,70.6,54
20090401|2008-12-08 11:00,8,70.6,70.6,70.45,70.5,31
20090401|2008-12-08 11:30,8,70.65,70.675,70.35,70.4,51
20090401|2008-12-08 12:00,8,70.45,70.45,70.3,70.3,45
20090401|2008-12-08 12:30,8,70.3,70.3,69.7,69.7,153
20090401|2008-12-08 13:00,8,69.875,69.925,69.8,69.925,81
20090401|2008-12-08 13:30,8,69.9,69.9,69.875,69.9,44
20090401|2008-12-08 14:00,8,69.9,69.9,69.9,69.9,1
20090401|2008-12-08 14:30,8,69.9,69.9,69.9,69.9,19
20090401|2008-12-08 15:00,8,69.9,69.9,69.9,69.9,3
20090401|2008-12-08 15:30,8,69.75,69.75,69.725,69.725,3
20090401|2008-12-08 18:00,9,69.75,69.75,69.75,69.75,1
20090401|2008-12-08 18:30,9,69.875,69.9,69.875,69.9,4
20090401|2008-12-09 00:00,9,69.7,69.7,69.7,69.7,1
20090401|2008-12-09 05:30,9,69.725,69.725,69.725,69.725,6
20090401|2008-12-09 07:00,9,69.8,69.8,69.725,69.725,4
20090401|2008-12-09 08:30,9,69.725,69.85,69.725,69.8,12
20090401|2008-12-09 09:00,9,69.725,69.725,69.3,69.425,120
20090401|2008-12-09 09:30,9,69.45,69.65,69.35,69.6,106
20090401|2008-12-09 10:00,9,69.65,69.7,69.45,69.45,51
20090401|2008-12-09 10:30,9,69.45,69.45,69.3,69.45,52
20090401|2008-12-09 11:00,9,69.45,69.8,69.425,69.8,53
20090401|2008-12-09 11:30,9,69.675,69.85,69.675,69.8,54
20090401|2008-12-09 12:00,9,69.725,70.2,69.675,69.75,187
20090401|2008-12-09 12:30,9,69.7,69.75,69.225,69.225,214
20090401|2008-12-09 13:00,9,69.3,69.35,69.075,69.1,529
20090401|2008-12-09 13:30,9,69.125,69.25,69.1,69.25,73
20090401|2008-12-09 14:30,9,69.25,69.25,69.2,69.2,8
20090401|2008-12-09 15:00,9,69.125,69.125,69.075,69.075,10
20090401|2008-12-09 18:00,10,69.25,69.25,69.25,69.25,4
20090401|2008-12-09 18:30,10,69.25,69.25,69.25,69.25,1
20090401|2008-12-09 20:30,10,69.2,69.3,69.2,69.3,11
20090401|2008-12-09 22:30,10,69.35,69.425,69.35,69.425,6
20090401|2008-12-10 01:00,10,69.5,69.55,69.5,69.55,11
20090401|2008-12-10 05:30,10,69.55,69.55,69.55,69.55,2
20090401|2008-12-10 06:00,10,69.55,69.55,69.55,69.55,2
20090401|2008-12-10 07:00,10,69.5,69.55,69.45,69.55,6
20090401|2008-12-10 07:30,10,69.6,69.6,69.6,69.6,1
20090401|2008-12-10 08:00,10,69.65,69.65,69.45,69.45,4
20090401|2008-12-10 08:30,10,69.45,69.45,69.4,69.45,22
20090401|2008-12-10 09:00,10,69.45,69.45,69.075,69.3,146
20090401|2008-12-10 09:30,10,69.275,69.35,69.125,69.15,78
20090401|2008-12-10 10:00,10,69.15,69.275,69.15,69.15,38
20090401|2008-12-10 10:30,10,69.125,69.2,69,69.2,77
20090401|2008-12-10 11:00,10,69.1,69.175,69,69.05,51
20090401|2008-12-10 11:30,10,69.075,69.125,68.9,68.95,56
20090401|2008-12-10 12:00,10,68.975,69.05,68.85,68.85,33
20090401|2008-12-10 12:30,10,68.925,69,68.2,68.7,285
20090401|2008-12-10 13:00,10,68.675,68.725,68.425,68.6,153
20090401|2008-12-10 13:30,10,68.65,68.65,68.575,68.575,6
20090401|2008-12-10 14:00,10,68.55,68.6,68.55,68.6,5
20090401|2008-12-10 14:30,10,68.6,68.6,68.575,68.575,3
20090401|2008-12-10 15:00,10,68.7,68.7,68.3,68.3,37
20090401|2008-12-10 15:30,10,68.3,68.3,68.3,68.3,3
20090401|2008-12-10 17:00,11,68.15,68.15,68.15,68.15,1
20090401|2008-12-10 17:30,11,68.05,68.1,68,68.1,4
20090401|2008-12-10 18:00,11,67.9,67.9,67.875,67.875,6
20090401|2008-12-10 19:00,11,67.95,67.95,67.95,67.95,2
20090401|2008-12-10 19:30,11,68.1,68.1,68.1,68.1,1
20090401|2008-12-11 02:00,11,67.975,68.125,67.975,68.125,3
20090401|2008-12-11 05:00,11,68.45,68.5,68.45,68.5,2
20090401|2008-12-11 06:30,11,68.2,68.2,68.2,68.2,2
20090401|2008-12-11 07:00,11,68.275,68.275,68.275,68.275,1
20090401|2008-12-11 07:30,11,68.25,68.275,68.25,68.275,13
20090401|2008-12-11 08:00,11,68.25,68.25,68.2,68.2,3
20090401|2008-12-11 08:30,11,68.25,68.25,68.125,68.125,11
20090401|2008-12-11 09:00,11,68.125,68.125,67.325,67.475,286
20090401|2008-12-11 09:30,11,67.475,67.8,67.45,67.6,233
20090401|2008-12-11 10:00,11,67.675,67.95,67.65,67.75,71
20090401|2008-12-11 10:30,11,67.65,67.725,67.65,67.65,22
20090401|2008-12-11 11:00,11,67.65,68.1,67.65,68.075,63
20090401|2008-12-11 11:30,11,68.025,68.025,67.85,67.9,21
20090401|2008-12-11 12:00,11,68,68.275,68,68.15,56
20090401|2008-12-11 12:30,11,68.1,68.225,67.85,67.85,171
20090401|2008-12-11 13:00,11,67.875,68.1,67.85,68.1,63
20090401|2008-12-11 13:30,11,68.05,68.05,67.975,67.975,3
20090401|2008-12-11 14:00,11,67.95,67.95,67.95,67.95,6
20090401|2008-12-11 14:30,11,67.95,67.95,67.95,67.95,8
20090401|2008-12-11 15:00,11,68.1,68.125,68.1,68.125,6
20090401|2008-12-11 15:30,11,68.1,68.1,67.95,67.95,40
20090401|2008-12-11 18:00,12,68,68,68,68,2
20090401|2008-12-11 19:00,12,67.85,67.85,67.85,67.85,2
20090401|2008-12-11 21:30,12,67.85,67.85,67.85,67.85,1
20090401|2008-12-11 22:00,12,67.85,67.85,67.825,67.825,9
20090401|2008-12-12 01:30,12,67.825,67.825,67.825,67.825,1
20090401|2008-12-12 07:00,12,67.8,67.8,67.8,67.8,18
20090401|2008-12-12 07:30,12,67.8,67.8,67.8,67.8,3
20090401|2008-12-12 08:00,12,67.725,67.725,67.725,67.725,6
20090401|2008-12-12 08:30,12,67.725,67.8,67.725,67.725,76
20090401|2008-12-12 09:00,12,67.725,67.95,67.7,67.9,177
20090401|2008-12-12 09:30,12,67.9,68.025,67.725,68.025,101
20090401|2008-12-12 10:00,12,67.95,68.25,67.95,67.975,128
20090401|2008-12-12 10:30,12,67.975,67.975,67.75,67.75,38
20090401|2008-12-12 11:00,12,67.8,67.8,67.625,67.75,55
20090401|2008-12-12 11:30,12,67.725,68.1,67.725,67.95,30
20090401|2008-12-12 12:00,12,67.975,68.2,67.9,67.9,99
20090401|2008-12-12 12:30,12,67.9,68.125,67.85,67.85,159
20090401|2008-12-12 13:00,12,67.875,68,67.75,67.95,84
20090401|2008-12-12 13:30,12,67.9,67.9,67.9,67.9,2
20090401|2008-12-15 09:00,15,67.725,68.375,67.725,68.3,150
20090401|2008-12-15 09:30,15,68.3,68.375,68.2,68.3,112
20090401|2008-12-15 10:00,15,68.25,68.375,68.225,68.35,42
20090401|2008-12-15 10:30,15,68.3,68.375,68.3,68.325,46
20090401|2008-12-15 11:00,15,68.325,68.375,68.325,68.35,31
20090401|2008-12-15 11:30,15,68.3,68.375,68.275,68.325,30
20090401|2008-12-15 12:00,15,68.3,68.35,68.225,68.275,32
20090401|2008-12-15 12:30,15,68.35,68.475,68.275,68.475,64
20090401|2008-12-15 13:00,15,68.45,68.55,68.375,68.475,178
20090401|2008-12-15 13:30,15,68.475,68.625,68.475,68.625,5
20090401|2008-12-15 14:00,15,68.6,68.6,68.6,68.6,1
20090401|2008-12-15 14:30,15,68.525,68.525,68.525,68.525,2
20090401|2008-12-15 15:00,15,68.525,68.525,68.275,68.275,26
20090401|2008-12-15 15:30,15,68.375,68.375,68.375,68.375,1
20090401|2008-12-15 17:00,16,68.575,68.575,68.575,68.575,1
20090401|2008-12-15 17:30,16,68.55,68.55,68.5,68.5,2
20090401|2008-12-15 19:00,16,68.525,68.525,68.525,68.525,1
20090401|2008-12-15 19:30,16,68.5,68.5,68.5,68.5,3
20090401|2008-12-15 20:00,16,68.5,68.5,68.5,68.5,11
20090401|2008-12-15 22:30,16,68.5,68.5,68.45,68.45,2
20090401|2008-12-15 23:00,16,68.525,68.525,68.525,68.525,3
20090401|2008-12-15 23:30,16,68.325,68.325,68.325,68.325,1
20090401|2008-12-16 00:00,16,68.3,68.3,68.3,68.3,1
20090401|2008-12-16 06:30,16,68.4,68.4,68.4,68.4,2
20090401|2008-12-16 07:00,16,68.325,68.325,68.3,68.3,36
20090401|2008-12-16 07:30,16,68.3,68.3,68.3,68.3,30
20090401|2008-12-16 08:00,16,68.325,68.325,68.3,68.3,3
20090401|2008-12-16 08:30,16,68.35,68.4,68.35,68.4,5
20090401|2008-12-16 09:00,16,68.4,68.775,68.3,68.775,185
20090401|2008-12-16 09:30,16,68.8,68.825,68.525,68.7,359
20090401|2008-12-16 10:00,16,68.725,68.75,68.55,68.625,157
20090401|2008-12-16 10:30,16,68.6,68.825,68.55,68.7,107
20090401|2008-12-16 11:00,16,68.7,68.8,68.7,68.7,62
20090401|2008-12-16 11:30,16,68.8,68.925,68.8,68.875,83
20090401|2008-12-16 12:00,16,68.85,68.85,68.675,68.8,90
20090401|2008-12-16 12:30,16,68.8,69,68.7,68.85,211
20090401|2008-12-16 13:00,16,68.95,68.95,68.75,68.8,76
20090401|2008-12-16 13:30,16,68.775,68.825,68.775,68.825,4
20090401|2008-12-16 14:00,16,68.85,68.925,68.85,68.925,9
20090401|2008-12-16 14:30,16,68.8,69.05,68.8,69,5
20090401|2008-12-16 15:00,16,68.8,68.8,68.55,68.55,37
20090401|2008-12-16 15:30,16,68.575,68.65,68.5,68.5,13
20090401|2008-12-16 17:00,17,68.55,68.55,68.4,68.4,3
20090401|2008-12-16 17:30,17,68.5,68.6,68.45,68.5,7
20090401|2008-12-16 18:00,17,68.525,68.65,68.525,68.65,2
20090401|2008-12-16 18:30,17,68.55,68.6,68.375,68.6,14
20090401|2008-12-16 19:00,17,68.525,68.575,68.525,68.575,6
20090401|2008-12-16 19:30,17,68.575,68.575,68.575,68.575,5
20090401|2008-12-16 20:30,17,68.65,68.65,68.65,68.65,1
20090401|2008-12-16 21:30,17,68.625,68.65,68.6,68.625,15
20090401|2008-12-16 22:00,17,68.65,68.675,68.65,68.675,19
20090401|2008-12-17 02:30,17,68.625,68.625,68.625,68.625,1
20090401|2008-12-17 04:30,17,68.65,68.65,68.575,68.575,10
20090401|2008-12-17 05:30,17,68.625,68.625,68.525,68.525,15
20090401|2008-12-17 06:00,17,68.525,68.525,68.525,68.525,9
20090401|2008-12-17 07:00,17,68.775,68.825,68.775,68.825,4
20090401|2008-12-17 07:30,17,68.95,68.975,68.9,68.9,5
20090401|2008-12-17 08:00,17,68.85,68.85,68.525,68.525,26
20090401|2008-12-17 08:30,17,68.525,68.775,68.525,68.65,61
20090401|2008-12-17 09:00,17,68.675,69.05,68.625,69,405
20090401|2008-12-17 09:30,17,69.025,69.15,68.925,69.1,192
20090401|2008-12-17 10:00,17,69.1,69.2,68.95,68.95,113
20090401|2008-12-17 10:30,17,68.95,69.1,68.9,69.075,129
20090401|2008-12-17 11:00,17,69.05,69.125,69,69.1,108
20090401|2008-12-17 11:30,17,69.15,69.175,69,69.1,81
20090401|2008-12-17 12:00,17,69.075,69.2,69.05,69.15,69
20090401|2008-12-17 12:30,17,69.175,69.55,69.175,69.55,294
20090401|2008-12-17 13:00,17,69.5,69.675,69.425,69.55,117
20090401|2008-12-17 13:30,17,69.55,69.65,69.55,69.65,3
20090401|2008-12-17 14:00,17,69.6,69.65,69.6,69.65,8
20090401|2008-12-17 14:30,17,69.6,69.6,69.55,69.55,5
20090401|2008-12-17 15:00,17,69.55,69.6,69.45,69.45,48
20090401|2008-12-17 15:30,17,69.425,69.475,69.425,69.45,9
20090401|2008-12-17 17:00,18,69.5,69.5,69.475,69.475,2
20090401|2008-12-17 20:30,18,69.55,69.55,69.55,69.55,1
20090401|2008-12-17 21:00,18,69.5,69.5,69.5,69.5,5
20090401|2008-12-17 21:30,18,69.5,69.5,69.5,69.5,5
20090401|2008-12-17 22:30,18,69.475,69.525,69.45,69.525,7
20090401|2008-12-18 01:00,18,69.525,69.55,69.525,69.55,3
20090401|2008-12-18 03:30,18,69.45,69.45,69.45,69.45,9
20090401|2008-12-18 05:30,18,69.6,69.65,69.6,69.65,5
20090401|2008-12-18 06:00,18,69.65,69.65,69.65,69.65,4
20090401|2008-12-18 06:30,18,69.525,69.525,69.525,69.525,1
20090401|2008-12-18 07:00,18,69.55,69.55,69.55,69.55,1
20090401|2008-12-18 07:30,18,69.55,69.55,69.4,69.45,58
20090401|2008-12-18 08:30,18,69.475,69.475,69.475,69.475,1
20090401|2008-12-18 09:00,18,69.475,69.6,69.3,69.45,345
20090401|2008-12-18 09:30,18,69.4,69.475,69.325,69.425,149
20090401|2008-12-18 10:00,18,69.475,69.65,69.425,69.45,50
20090401|2008-12-18 10:30,18,69.575,69.6,69.5,69.5,34
20090401|2008-12-18 11:00,18,69.55,69.625,69.5,69.55,121
20090401|2008-12-18 11:30,18,69.575,69.85,69.575,69.8,179
20090401|2008-12-18 12:00,18,69.825,69.9,69.75,69.9,58
20090401|2008-12-18 12:30,18,69.85,69.925,69.625,69.7,200
20090401|2008-12-18 13:00,18,69.7,69.8,69.625,69.625,38
20090401|2008-12-18 13:30,18,69.65,69.7,69.65,69.7,20
20090401|2008-12-18 14:00,18,69.725,69.725,69.525,69.575,17
20090401|2008-12-18 14:30,18,69.6,69.6,69.6,69.6,5
20090401|2008-12-18 15:00,18,69.75,69.95,69.75,69.95,16
20090401|2008-12-18 15:30,18,69.925,69.95,69.925,69.95,4
20090401|2008-12-18 17:00,19,69.975,69.975,69.75,69.75,6
20090401|2008-12-18 17:30,19,69.7,69.7,69.7,69.7,1
20090401|2008-12-18 20:30,19,69.7,69.7,69.7,69.7,1
20090401|2008-12-18 21:00,19,69.75,69.75,69.75,69.75,2
20090401|2008-12-18 22:30,19,69.7,69.7,69.7,69.7,2
20090401|2008-12-19 01:00,19,69.7,69.7,69.7,69.7,4
20090401|2008-12-19 03:30,19,69.7,69.7,69.7,69.7,8
20090401|2008-12-19 05:00,19,69.7,69.7,69.7,69.7,3
20090401|2008-12-19 06:00,19,69.7,69.7,69.7,69.7,7
20090401|2008-12-19 07:00,19,69.7,69.7,69.7,69.7,12
20090401|2008-12-19 07:30,19,69.775,69.775,69.65,69.65,100
20090401|2008-12-19 08:00,19,69.65,69.65,69.65,69.65,38
20090401|2008-12-19 08:30,19,69.65,69.65,69.55,69.55,42
20090401|2008-12-19 09:00,19,69.525,69.7,69.525,69.7,67
20090401|2008-12-19 09:30,19,69.65,69.7,69.6,69.6,52
20090401|2008-12-19 10:00,19,69.6,69.625,69.425,69.525,160
20090401|2008-12-19 10:30,19,69.45,69.525,69.45,69.5,142
20090401|2008-12-19 11:00,19,69.525,69.55,69.5,69.5,26
20090401|2008-12-19 11:30,19,69.55,69.6,69.475,69.475,13
20090401|2008-12-19 12:00,19,69.6,69.65,69.55,69.6,48
20090401|2008-12-19 12:30,19,69.575,69.65,69.4,69.425,429
20090401|2008-12-19 13:00,19,69.45,69.55,69.3,69.45,280
20090401|2008-12-19 13:30,19,69.4,69.4,69.4,69.4,25
20090401|2008-12-22 09:00,22,69.2,69.325,69.025,69.15,405
20090401|2008-12-22 09:30,22,69.15,69.275,69.1,69.1,134
20090401|2008-12-22 10:00,22,69.125,69.25,69.1,69.25,34
20090401|2008-12-22 10:30,22,69.2,69.275,69.175,69.275,52
20090401|2008-12-22 11:00,22,69.275,69.275,69.2,69.2,29
20090401|2008-12-22 11:30,22,69.15,69.45,69.15,69.275,87
20090401|2008-12-22 12:00,22,69.35,69.35,69,69.075,378
20090401|2008-12-22 12:30,22,69.05,69.05,68.75,68.75,390
20090401|2008-12-22 13:00,22,68.725,68.975,68.725,68.9,159
20090401|2008-12-22 13:30,22,68.9,69,68.75,69,26
20090401|2008-12-22 14:00,22,68.85,68.85,68.75,68.75,6
20090401|2008-12-22 15:00,22,68.75,68.85,68.7,68.85,22
20090401|2008-12-22 20:30,23,68.7,68.7,68.7,68.7,3
20090401|2008-12-22 21:00,23,68.7,68.7,68.6,68.625,22
20090401|2008-12-22 22:30,23,68.6,68.6,68.6,68.6,4
20090401|2008-12-22 23:00,23,68.6,68.6,68.6,68.6,1
20090401|2008-12-23 03:30,23,68.6,68.6,68.6,68.6,2
20090401|2008-12-23 05:00,23,68.5,68.5,68.5,68.5,2
20090401|2008-12-23 06:00,23,68.5,68.5,68.5,68.5,1
20090401|2008-12-23 06:30,23,68.575,68.575,68.575,68.575,1
20090401|2008-12-23 07:00,23,68.575,68.6,68.575,68.6,6
20090401|2008-12-23 07:30,23,68.6,68.6,68.6,68.6,10
20090401|2008-12-23 08:00,23,68.55,68.55,68.55,68.55,8
20090401|2008-12-23 08:30,23,68.5,68.575,68.5,68.575,11
20090401|2008-12-23 09:00,23,68.55,68.8,68.275,68.675,137
20090401|2008-12-23 09:30,23,68.65,68.7,68.6,68.675,34
20090401|2008-12-23 10:00,23,68.725,68.75,68.65,68.65,13
20090401|2008-12-23 10:30,23,68.65,68.65,68.5,68.65,76
20090401|2008-12-23 11:00,23,68.65,68.65,68.6,68.625,28
20090401|2008-12-23 11:30,23,68.625,68.925,68.55,68.925,160
20090401|2008-12-23 12:00,23,68.925,69,68.75,68.925,136
20090401|2008-12-23 12:30,23,69,69.25,68.95,68.95,89
20090401|2008-12-23 13:00,23,68.95,69,68.9,69,16
20090401|2008-12-23 13:30,23,68.9,68.9,68.85,68.85,8
20090401|2008-12-23 14:00,23,68.9,68.9,68.9,68.9,1
20090401|2008-12-23 14:30,23,68.775,68.775,68.75,68.75,3
20090401|2008-12-23 15:00,23,68.75,68.95,68.7,68.95,15
20090401|2008-12-23 15:30,23,68.7,68.8,68.575,68.8,5
20090401|2008-12-23 18:00,24,68.7,68.7,68.7,68.7,3
20090401|2008-12-23 18:30,24,68.5,68.5,68.5,68.5,7
20090401|2008-12-23 19:00,24,68.5,68.5,68.5,68.5,16
20090401|2008-12-23 21:00,24,68.875,68.875,68.725,68.725,6
20090401|2008-12-24 02:00,24,68.7,68.7,68.7,68.7,1
20090401|2008-12-24 05:30,24,68.5,68.5,68.5,68.5,1
20090401|2008-12-24 06:00,24,68.5,68.5,68.35,68.35,4
20090401|2008-12-24 06:30,24,68.35,68.5,68.3,68.5,18
20090401|2008-12-24 07:00,24,68.5,68.5,68.3,68.3,11
20090401|2008-12-24 07:30,24,68.3,68.35,68.3,68.35,11
20090401|2008-12-24 11:00,24,68.375,68.375,68.225,68.325,41
20090401|2008-12-24 11:30,24,68.3,68.7,68.275,68.55,104
20090401|2008-12-26 05:00,26,68.2,68.2,67.45,67.45,166
20090401|2008-12-26 05:30,26,67.5,67.5,67.4,67.4,2
20090401|2008-12-26 06:00,26,67.5,67.5,67.5,67.5,2
20090401|2008-12-26 07:00,26,67.7,67.8,67.7,67.8,2
20090401|2008-12-26 07:30,26,67.8,67.8,67.6,67.6,49
20090401|2008-12-26 08:00,26,67.6,67.65,67.6,67.65,11
20090401|2008-12-26 08:30,26,67.65,67.85,67.6,67.65,48
20090401|2008-12-26 09:00,26,67.7,67.75,67.4,67.65,162
20090401|2008-12-26 09:30,26,67.7,67.75,67.525,67.6,103
20090401|2008-12-26 10:00,26,67.6,67.6,67.3,67.3,148
20090401|2008-12-26 10:30,26,67.3,67.35,67.15,67.2,238
20090401|2008-12-26 11:00,26,67.175,67.225,67.125,67.175,30
20090401|2008-12-26 11:30,26,67.25,67.275,67.075,67.275,53
20090401|2008-12-26 12:00,26,67.25,67.25,67.1,67.15,47
20090401|2008-12-26 12:30,26,67.15,67.225,66.9,66.9,135
20090401|2008-12-26 13:00,26,66.875,66.925,66.575,66.925,223
20090401|2008-12-26 13:30,26,66.95,66.95,66.95,66.95,7
20090401|2008-12-29 09:00,29,66.925,67.725,66.925,67.65,288
20090401|2008-12-29 09:30,29,67.625,67.625,67.35,67.475,85
20090401|2008-12-29 10:00,29,67.5,67.5,67.35,67.45,42
20090401|2008-12-29 10:30,29,67.45,67.65,67.425,67.65,52
20090401|2008-12-29 11:00,29,67.6,67.6,67.275,67.275,224
20090401|2008-12-29 11:30,29,67.3,67.475,67.15,67.475,118
20090401|2008-12-29 12:00,29,67.375,67.45,67.35,67.4,103
20090401|2008-12-29 12:30,29,67.4,67.475,67.35,67.425,30
20090401|2008-12-29 13:00,29,67.475,67.7,67.475,67.5,110
20090401|2008-12-29 13:30,29,67.5,67.5,67.5,67.5,19
20090401|2008-12-29 14:00,29,67.55,67.575,67.5,67.575,6
20090401|2008-12-29 14:30,29,67.55,67.55,67.5,67.5,3
20090401|2008-12-29 15:00,29,67.5,67.5,67.45,67.5,128
20090401|2008-12-29 15:30,29,67.5,67.55,67.5,67.55,4
20090401|2008-12-29 17:00,30,67.375,67.375,67.325,67.325,2
20090401|2008-12-29 18:30,30,67.4,67.4,67.4,67.4,2
20090401|2008-12-30 06:30,30,67.5,67.5,67.5,67.5,4
20090401|2008-12-30 08:00,30,67.6,67.775,67.6,67.65,4
20090401|2008-12-30 08:30,30,67.7,67.9,67.7,67.875,28
20090401|2008-12-30 09:00,30,67.75,68.025,67.575,67.9,198
20090401|2008-12-30 09:30,30,67.925,68.075,67.825,67.875,148
20090401|2008-12-30 10:00,30,67.875,68.05,67.85,67.85,42
20090401|2008-12-30 10:30,30,67.85,68.075,67.85,68.025,71
20090401|2008-12-30 11:00,30,68.075,68.1,67.825,68.1,50
20090401|2008-12-30 11:30,30,68.1,68.2,67.975,67.975,50
20090401|2008-12-30 12:00,30,67.925,68.075,67.85,68.025,70
20090401|2008-12-30 12:30,30,68.075,68.3,68.05,68.2,150
20090401|2008-12-30 13:00,30,68.2,68.3,68.1,68.25,106
20090401|2008-12-30 13:30,30,68.225,68.35,68.225,68.3,21
20090401|2008-12-30 14:00,30,68.4,68.4,67.825,68.025,236
20090401|2008-12-30 14:30,30,68,68.175,68,68.175,18
20090401|2008-12-30 15:00,30,68.25,68.25,68.025,68.2,6
20090401|2008-12-30 15:30,30,68.1,68.225,68.1,68.125,24
20090401|2008-12-30 17:00,31,68.1,68.2,68.1,68.2,12
20090401|2008-12-30 17:30,31,68.25,68.25,68.2,68.2,10
20090401|2008-12-30 19:30,31,68.1,68.1,68.075,68.075,7
20090401|2008-12-30 20:00,31,68,68,68,68,1
20090401|2008-12-30 20:30,31,68.075,68.15,68.075,68.15,2
20090401|2008-12-30 21:00,31,68.15,68.15,68.15,68.15,2
20090401|2008-12-30 21:30,31,67.975,67.975,67.925,67.925,8
20090401|2008-12-30 22:00,31,67.9,67.9,67.9,67.9,2
20090401|2008-12-31 03:00,31,68.125,68.125,68.125,68.125,1
20090401|2008-12-31 04:00,31,68.15,68.175,68.15,68.175,2
20090401|2008-12-31 05:00,31,68.175,68.175,68.175,68.175,1
20090401|2008-12-31 06:00,31,68.25,68.25,68.225,68.225,10
20090401|2008-12-31 06:30,31,68.225,68.25,68.225,68.25,12
20090401|2008-12-31 07:00,31,68.25,68.25,68.2,68.2,24
20090401|2008-12-31 07:30,31,68.3,68.3,68.175,68.175,14
20090401|2008-12-31 08:30,31,68.075,68.075,67.775,67.875,14
20090401|2008-12-31 09:00,31,67.875,68.025,67.625,68,153
20090401|2008-12-31 09:30,31,67.975,68.2,67.9,68.175,252
20090401|2008-12-31 10:00,31,68.15,68.3,68.1,68.225,153
20090401|2008-12-31 10:30,31,68.2,68.2,68,68.15,98
20090401|2008-12-31 11:00,31,68.05,68.375,68.025,68.35,50
20090401|2008-12-31 11:30,31,68.35,68.875,68.3,68.85,101
20090401|2008-12-31 12:00,31,68.725,69.1,68.725,68.9,146
20090401|2008-12-31 12:30,31,68.8,69.025,68.7,68.875,228
20090401|2008-12-31 13:00,31,68.875,68.95,68.6,68.9,259
20090401|2008-12-31 13:30,31,68.9,68.9,68.9,68.9,3
20090401|2008-12-31 14:30,31,68.9,68.9,68.9,68.9,1
20090401|2008-12-31 15:00,31,68.9,68.9,68.9,68.9,2
20090401|2009-01-02 05:00,2,68.75,71.3,68.75,70.675,15
20090401|2009-01-02 06:00,2,70.775,70.9,70.775,70.9,2
20090401|2009-01-02 07:00,2,71.1,71.1,70.7,70.75,23
20090401|2009-01-02 07:30,2,70.75,70.975,70.75,70.75,88
20090401|2009-01-02 08:00,2,70.75,70.75,70.175,70.2,25
20090401|2009-01-02 08:30,2,70,70.4,70,70.125,61
20090401|2009-01-02 09:00,2,70.125,71.375,70.1,71.35,581
20090401|2009-01-02 09:30,2,71.4,71.7,71.4,71.5,515
20090401|2009-01-02 10:00,2,71.5,71.6,71.475,71.475,102
20090401|2009-01-02 10:30,2,71.5,71.7,71.4,71.7,487
20090401|2009-01-02 11:00,2,71.7,71.7,71.6,71.7,53
20090401|2009-01-02 11:30,2,71.7,71.7,71.7,71.7,19
20090401|2009-01-02 12:00,2,71.7,71.7,71,71.1,581
20090401|2009-01-02 12:30,2,71.1,71.5,71.05,71.45,343
20090401|2009-01-02 13:00,2,71.3,71.7,71.3,71.6,153
20090401|2009-01-02 13:30,2,71.7,71.7,71.7,71.7,14
20090401|2009-01-05 09:00,5,71.45,71.45,70.625,70.7,684
20090401|2009-01-05 09:30,5,70.7,70.9,70.525,70.825,185
20090401|2009-01-05 10:00,5,70.85,70.875,70.75,70.825,21
20090401|2009-01-05 10:30,5,70.775,70.825,70.65,70.65,63
20090401|2009-01-05 11:00,5,70.675,70.7,70.375,70.45,174
20090401|2009-01-05 11:30,5,70.5,70.675,70.325,70.6,69
20090401|2009-01-05 12:00,5,70.65,70.85,70.65,70.75,112
20090401|2009-01-05 12:30,5,70.775,70.775,70.3,70.3,196
20090401|2009-01-05 13:00,5,70.3,70.45,70.3,70.35,166
20090401|2009-01-05 13:30,5,70.375,70.375,70.35,70.35,25
20090401|2009-01-05 14:00,5,70.375,70.4,70.375,70.4,4
20090401|2009-01-05 15:00,5,70.5,70.6,70.5,70.55,31
20090401|2009-01-05 15:30,5,70.55,70.575,70.55,70.575,4
20090401|2009-01-05 17:00,6,70.55,70.55,70.55,70.55,2
20090401|2009-01-05 20:00,6,70.45,70.45,70.45,70.45,1
20090401|2009-01-05 21:30,6,70.525,70.525,70.525,70.525,2
20090401|2009-01-05 22:00,6,70.575,70.575,70.575,70.575,2
20090401|2009-01-06 04:00,6,70.7,70.7,70.7,70.7,9
20090401|2009-01-06 04:30,6,70.725,70.725,70.725,70.725,3
20090401|2009-01-06 06:00,6,70.7,71.05,70.7,71.05,4
20090401|2009-01-06 06:30,6,71.2,71.2,71.2,71.2,10
20090401|2009-01-06 07:00,6,71,71,70.85,71,14
20090401|2009-01-06 07:30,6,71,71.1,70.925,71.1,17
20090401|2009-01-06 08:00,6,70.925,71.1,70.925,70.95,16
20090401|2009-01-06 08:30,6,71,71.075,71,71.075,23
20090401|2009-01-06 09:00,6,71.1,71.4,70.9,71.1,428
20090401|2009-01-06 09:30,6,71.075,71.075,70.75,70.8,152
20090401|2009-01-06 10:00,6,70.825,71.05,70.775,70.825,223
20090401|2009-01-06 10:30,6,70.825,70.975,70.775,70.875,132
20090401|2009-01-06 11:00,6,70.9,71.325,70.875,71.175,311
20090401|2009-01-06 11:30,6,71.2,71.35,71.175,71.3,102
20090401|2009-01-06 12:00,6,71.3,71.5,71.2,71.35,258
20090401|2009-01-06 12:30,6,71.35,71.35,70.85,70.9,603
20090401|2009-01-06 13:00,6,70.925,71.05,70.8,70.95,265
20090401|2009-01-06 13:30,6,70.95,70.95,70.8,70.95,12
20090401|2009-01-06 14:00,6,70.9,70.9,70.9,70.9,5
20090401|2009-01-06 14:30,6,71,71,71,71,45
20090401|2009-01-06 15:00,6,70.9,71.275,70.9,71.2,103
20090401|2009-01-06 15:30,6,71.2,71.275,71.175,71.275,14
20090401|2009-01-06 17:00,7,71.2,71.375,71.15,71.15,20
20090401|2009-01-06 17:30,7,71.3,71.3,71.3,71.3,9
20090401|2009-01-06 18:00,7,71.35,71.375,71.35,71.375,5
20090401|2009-01-06 18:30,7,71.3,71.3,71.3,71.3,10
20090401|2009-01-06 19:00,7,71.25,71.25,71.25,71.25,2
20090401|2009-01-06 20:00,7,71.25,71.25,71.25,71.25,1
20090401|2009-01-06 20:30,7,71.375,71.375,71.3,71.375,4
20090401|2009-01-06 21:00,7,71.375,71.45,71.375,71.45,15
20090401|2009-01-06 21:30,7,71.45,71.45,71.45,71.45,29
20090401|2009-01-06 22:00,7,71.375,71.375,71.1,71.1,49
20090401|2009-01-07 01:30,7,71.375,71.375,71.375,71.375,1
20090401|2009-01-07 03:00,7,71.45,71.45,71.45,71.45,6
20090401|2009-01-07 04:30,7,71.45,71.45,71.45,71.45,2
20090401|2009-01-07 05:00,7,71.45,71.45,71.45,71.45,25
20090401|2009-01-07 06:00,7,71.375,71.425,71.375,71.425,15
20090401|2009-01-07 06:30,7,71.4,71.45,71.4,71.45,29
20090401|2009-01-07 07:00,7,71.45,71.6,71.45,71.6,13
20090401|2009-01-07 07:30,7,71.65,71.725,71.6,71.65,27
20090401|2009-01-07 08:00,7,71.5,71.65,71.3,71.35,53
20090401|2009-01-07 08:30,7,71.425,71.45,71.175,71.175,37
20090401|2009-01-07 09:00,7,71.175,71.225,70.225,70.25,556
20090401|2009-01-07 09:30,7,70.275,70.375,70.125,70.25,395
20090401|2009-01-07 10:00,7,70.225,70.35,69.9,70.125,428
20090401|2009-01-07 10:30,7,70.1,70.175,69.9,70,251
20090401|2009-01-07 11:00,7,70.05,70.1,69.975,70,73
20090401|2009-01-07 11:30,7,70.15,70.4,70.1,70.35,121
20090401|2009-01-07 12:00,7,70.4,70.55,70.325,70.425,155
20090401|2009-01-07 12:30,7,70.45,70.6,70.275,70.3,183
20090401|2009-01-07 13:00,7,70.3,70.4,70.25,70.3,101
20090401|2009-01-07 13:30,7,70.275,70.425,70.275,70.425,6
20090401|2009-01-07 14:00,7,70.3,70.3,70.3,70.3,4
20090401|2009-01-07 14:30,7,70.45,70.45,70.45,70.45,1
20090401|2009-01-07 15:00,7,70.45,70.6,70.2,70.275,24
20090401|2009-01-07 15:30,7,70.15,70.15,70.125,70.125,6
20090401|2009-01-07 20:00,8,70.225,70.225,70.225,70.225,1
20090401|2009-01-07 21:30,8,70.25,70.25,70.25,70.25,1
20090401|2009-01-07 22:30,8,70.175,70.175,70.175,70.175,1
20090401|2009-01-08 02:30,8,70.325,70.325,70.325,70.325,3
20090401|2009-01-08 03:30,8,70.35,70.35,70.35,70.35,2
20090401|2009-01-08 05:00,8,70.35,70.375,70.35,70.375,4
20090401|2009-01-08 05:30,8,70.35,70.35,70.35,70.35,6
20090401|2009-01-08 06:30,8,70.475,70.475,70.45,70.45,6
20090401|2009-01-08 07:00,8,70.55,70.7,70.55,70.65,17
20090401|2009-01-08 07:30,8,70.6,70.85,70.5,70.675,32
20090401|2009-01-08 08:00,8,70.675,70.85,70.65,70.75,13
20090401|2009-01-08 08:30,8,70.775,70.775,70.55,70.6,60
20090401|2009-01-08 09:00,8,70.5,70.5,69.9,70.125,429
20090401|2009-01-08 09:30,8,70.15,70.175,69.9,69.95,189
20090401|2009-01-08 10:00,8,69.975,70.15,69.95,70.075,222
20090401|2009-01-08 10:30,8,70.1,70.25,70.075,70.15,91
20090401|2009-01-08 11:00,8,70.15,70.475,69.9,69.95,390
20090401|2009-01-08 11:30,8,69.925,69.975,69.8,69.9,117
20090401|2009-01-08 12:00,8,69.9,70.025,69.375,69.5,262
20090401|2009-01-08 12:30,8,69.4,69.9,69.25,69.5,889
20090401|2009-01-08 13:00,8,69.5,69.5,69.05,69.075,1538
20090401|2009-01-08 13:30,8,69.1,69.125,68.975,69,21
20090401|2009-01-08 14:00,8,69.125,69.125,69,69.05,6
20090401|2009-01-08 14:30,8,69.15,69.15,69.075,69.15,6
20090401|2009-01-08 15:00,8,69.175,69.7,69.175,69.65,68
20090401|2009-01-08 15:30,8,69.65,69.65,69.65,69.65,1
20090401|2009-01-08 17:00,9,69.35,69.35,69.35,69.35,5
20090401|2009-01-08 17:30,9,69.35,69.425,69.325,69.425,13
20090401|2009-01-08 18:00,9,69.425,69.425,69.425,69.425,1
20090401|2009-01-08 19:00,9,69.425,69.425,69.425,69.425,3
20090401|2009-01-08 21:30,9,69.6,69.625,69.6,69.625,10
20090401|2009-01-08 23:30,9,69.5,69.5,69.5,69.5,1
20090401|2009-01-09 05:30,9,69.475,69.475,69.475,69.475,1
20090401|2009-01-09 07:00,9,69.6,69.6,69.6,69.6,2
20090401|2009-01-09 07:30,9,69.6,69.625,69.5,69.5,15
20090401|2009-01-09 08:00,9,69.4,69.6,69.4,69.6,30
20090401|2009-01-09 08:30,9,69.6,69.6,69.45,69.45,51
20090401|2009-01-09 09:00,9,69.45,69.85,69.375,69.4,429
20090401|2009-01-09 09:30,9,69.35,69.475,69.25,69.45,149
20090401|2009-01-09 10:00,9,69.5,69.5,69.4,69.475,127
20090401|2009-01-09 10:30,9,69.45,69.45,69.325,69.325,52
20090401|2009-01-09 11:00,9,69.3,69.325,68.975,68.975,274
20090401|2009-01-09 11:30,9,68.95,69.025,68.825,68.95,228
20090401|2009-01-09 12:00,9,68.975,69.075,68.875,69.025,178
20090401|2009-01-09 12:30,9,69.025,69.175,68.7,68.7,1326
20090401|2009-01-09 13:00,9,68.7,68.7,68.5,68.6,1222
20090401|2009-01-09 13:30,9,68.6,68.6,68.475,68.575,70
20090401|2009-01-12 09:00,12,68.5,68.6,68,68.15,983
20090401|2009-01-12 09:30,12,68.175,68.175,67.8,67.85,263
20090401|2009-01-12 10:00,12,67.8,67.925,67.625,67.875,254
20090401|2009-01-12 10:30,12,67.875,67.95,67.85,67.9,133
20090401|2009-01-12 11:00,12,67.9,68.075,67.775,67.85,215
20090401|2009-01-12 11:30,12,67.8,67.875,67.425,67.5,236
20090401|2009-01-12 12:00,12,67.525,67.55,67.3,67.3,299
20090401|2009-01-12 12:30,12,67.325,67.55,67.225,67.25,541
20090401|2009-01-12 13:00,12,67.35,67.5,67.35,67.5,139
20090401|2009-01-12 13:30,12,67.475,67.475,67.45,67.45,8
20090401|2009-01-12 14:00,12,67.475,67.475,67.35,67.35,4
20090401|2009-01-12 15:00,12,67.5,67.5,67.5,67.5,6
20090401|2009-01-12 15:30,12,67.55,67.625,67.55,67.55,17
20090401|2009-01-12 19:30,13,67.35,67.35,67.35,67.35,1
20090401|2009-01-12 20:00,13,67.575,67.575,67.575,67.575,3
20090401|2009-01-12 22:30,13,67.45,67.45,67.45,67.45,1
20090401|2009-01-13 00:00,13,67.45,67.45,67.45,67.45,1
20090401|2009-01-13 03:30,13,67.35,67.35,67.3,67.3,2
20090401|2009-01-13 04:00,13,67.275,67.375,67.275,67.375,7
20090401|2009-01-13 04:30,13,67.375,67.375,67.375,67.375,7
20090401|2009-01-13 05:30,13,67.3,67.375,67.3,67.375,7
20090401|2009-01-13 06:00,13,67.3,67.475,67.3,67.475,9
20090401|2009-01-13 07:00,13,67.35,67.5,67.3,67.5,9
20090401|2009-01-13 07:30,13,67.5,67.5,67.275,67.275,17
20090401|2009-01-13 08:00,13,67.3,67.45,67.25,67.375,29
20090401|2009-01-13 08:30,13,67.3,67.35,67.275,67.3,17
20090401|2009-01-13 09:00,13,67.3,67.35,67.15,67.3,506
20090401|2009-01-13 09:30,13,67.3,67.375,67.1,67.25,280
20090401|2009-01-13 10:00,13,67.2,67.275,67.1,67.175,121
20090401|2009-01-13 10:30,13,67.15,67.2,67.05,67.125,197
20090401|2009-01-13 11:00,13,67.125,67.15,67.025,67.15,140
20090401|2009-01-13 11:30,13,67.15,67.25,67.075,67.1,52
20090401|2009-01-13 12:00,13,67.1,67.35,67.075,67.2,109
20090401|2009-01-13 12:30,13,67.2,67.6,67.2,67.275,454
20090401|2009-01-13 13:00,13,67.325,67.35,67.15,67.225,388
20090401|2009-01-13 13:30,13,67.25,67.325,67.25,67.325,19
20090401|2009-01-13 14:00,13,67.3,67.375,67.3,67.375,12
20090401|2009-01-13 14:30,13,67.375,67.375,67.275,67.3,26
20090401|2009-01-13 15:00,13,67.3,67.3,67.25,67.25,83
20090401|2009-01-13 15:30,13,67.225,67.25,67.225,67.25,70
20090401|2009-01-13 17:30,14,67.25,67.25,67.25,67.25,1
20090401|2009-01-13 18:00,14,67.25,67.25,67.25,67.25,4
20090401|2009-01-13 18:30,14,67.25,67.275,67.25,67.25,6
20090401|2009-01-13 19:00,14,67.25,67.25,67.25,67.25,8
20090401|2009-01-13 21:00,14,67.3,67.3,67.3,67.3,2
20090401|2009-01-14 00:30,14,67.275,67.275,67.275,67.275,1
20090401|2009-01-14 01:00,14,67.2,67.2,67.2,67.2,1
20090401|2009-01-14 02:30,14,67.2,67.2,67.2,67.2,1
20090401|2009-01-14 04:30,14,67.275,67.275,67.275,67.275,2
20090401|2009-01-14 07:30,14,67.275,67.275,66.925,66.925,81
20090401|2009-01-14 08:00,14,66.95,66.95,66.7,66.7,134
20090401|2009-01-14 08:30,14,66.75,66.825,66.65,66.725,59
20090401|2009-01-14 09:00,14,66.7,66.725,66.075,66.15,739
20090401|2009-01-14 09:30,14,66.15,66.15,64.275,65.225,1526
20090401|2009-01-14 10:00,14,65.2,66.2,65.2,65.8,364
20090401|2009-01-14 10:30,14,65.725,66.125,65.725,65.975,424
20090401|2009-01-14 11:00,14,65.925,66.375,65.9,66.225,410
20090401|2009-01-14 11:30,14,66.225,66.325,66,66.25,235
20090401|2009-01-14 12:00,14,66.2,66.3,66,66.15,140
20090401|2009-01-14 12:30,14,66.15,67,65.85,66.625,786
20090401|2009-01-14 13:00,14,66.625,66.7,66.45,66.7,433
20090401|2009-01-14 13:30,14,66.75,66.8,66.7,66.8,5
20090401|2009-01-14 14:00,14,66.725,66.75,66.7,66.75,4
20090401|2009-01-14 14:30,14,66.8,66.8,66.8,66.8,7
20090401|2009-01-14 15:00,14,66.825,66.825,66.5,66.55,196
20090401|2009-01-14 15:30,14,66.55,66.65,66.4,66.4,59
20090401|2009-01-14 17:00,15,66.3,66.3,65.875,65.9,156
20090401|2009-01-14 17:30,15,65.9,65.9,65.9,65.9,20
20090401|2009-01-14 18:00,15,66.1,66.25,66.1,66.25,2
20090401|2009-01-14 19:30,15,66.05,66.05,66,66,2
20090401|2009-01-14 20:00,15,66,66,66,66,2
20090401|2009-01-14 20:30,15,66,66,66,66,1
20090401|2009-01-14 21:00,15,66.1,66.1,66.1,66.1,1
20090401|2009-01-14 21:30,15,66.1,66.1,66.1,66.1,2
20090401|2009-01-14 22:00,15,66.1,66.15,66.1,66.15,42
20090401|2009-01-14 23:00,15,66.1,66.1,66.1,66.1,2
20090401|2009-01-14 23:30,15,66.1,66.1,66.1,66.1,2
20090401|2009-01-15 00:00,15,66.25,66.3,66.25,66.3,7
20090401|2009-01-15 01:00,15,66.3,66.3,66.3,66.3,1
20090401|2009-01-15 02:00,15,66.2,66.3,66.2,66.3,9
20090401|2009-01-15 02:30,15,66.3,66.3,66.3,66.3,7
20090401|2009-01-15 03:30,15,66.2,66.2,66,66,3
20090401|2009-01-15 05:00,15,66,66,65.95,65.95,8
20090401|2009-01-15 05:30,15,65.925,65.95,65.9,65.9,24
20090401|2009-01-15 06:30,15,66,66.025,66,66.025,11
20090401|2009-01-15 07:00,15,66,66,65.8,65.85,24
20090401|2009-01-15 07:30,15,65.825,66,65.775,65.9,89
20090401|2009-01-15 08:00,15,65.85,65.9,65.7,65.7,79
20090401|2009-01-15 08:30,15,65.7,65.8,65.625,65.7,117
20090401|2009-01-15 09:00,15,65.625,66.05,65.55,65.8,806
20090401|2009-01-15 09:30,15,65.8,65.875,65.5,65.725,308
20090401|2009-01-15 10:00,15,65.65,65.65,65.3,65.55,392
20090401|2009-01-15 10:30,15,65.625,65.65,65.45,65.6,153
20090401|2009-01-15 11:00,15,65.6,65.7,65.55,65.575,139
20090401|2009-01-15 11:30,15,65.575,65.65,65.525,65.6,125
20090401|2009-01-15 12:00,15,65.65,65.725,65.5,65.575,164
20090401|2009-01-15 12:30,15,65.55,65.95,65.55,65.85,323
20090401|2009-01-15 13:00,15,65.875,66.05,65.8,65.85,259
20090401|2009-01-15 13:30,15,65.9,65.95,65.875,65.95,13
20090401|2009-01-15 14:00,15,65.875,65.9,65.875,65.9,15
20090401|2009-01-15 15:00,15,65.85,66.05,65.85,66.05,21
20090401|2009-01-15 15:30,15,66.05,66.1,66,66,65
20090401|2009-01-15 17:30,16,66.125,66.125,66.075,66.075,3
20090401|2009-01-15 18:00,16,66.175,66.2,66.175,66.2,2
20090401|2009-01-15 18:30,16,66,66,66,66,1
20090401|2009-01-15 20:00,16,66.225,66.225,66.225,66.225,1
20090401|2009-01-15 20:30,16,66.25,66.25,66.25,66.25,1
20090401|2009-01-15 21:00,16,66.225,66.275,66.225,66.275,3
20090401|2009-01-15 21:30,16,66.3,66.3,66.3,66.3,3
20090401|2009-01-15 22:00,16,66.3,66.3,66.3,66.3,1
20090401|2009-01-16 00:30,16,66.3,66.3,66.3,66.3,2
20090401|2009-01-16 04:00,16,66.45,66.45,66.45,66.45,2
20090401|2009-01-16 05:30,16,66.45,66.45,66.45,66.45,3
20090401|2009-01-16 06:00,16,66.45,66.65,66.45,66.65,11
20090401|2009-01-16 06:30,16,66.55,66.55,66.5,66.5,2
20090401|2009-01-16 07:00,16,66.55,66.675,66.5,66.6,22
20090401|2009-01-16 07:30,16,66.4,66.4,66.175,66.175,9
20090401|2009-01-16 08:00,16,66.175,66.425,66.15,66.15,4
20090401|2009-01-16 08:30,16,66.4,66.4,66,66.15,92
20090401|2009-01-16 09:00,16,66.15,66.325,66,66.2,372
20090401|2009-01-16 09:30,16,66.15,66.425,66.075,66.1,272
20090401|2009-01-16 10:00,16,66.05,66.3,65.95,66.25,195
20090401|2009-01-16 10:30,16,66.25,66.425,66.125,66.15,250
20090401|2009-01-16 11:00,16,66.15,66.175,65.85,66.1,326
20090401|2009-01-16 11:30,16,66.175,66.175,65.75,65.8,302
20090401|2009-01-16 12:00,16,66,66.2,65.875,65.9,133
20090401|2009-01-16 12:30,16,65.9,66.15,65.8,66.125,236
20090401|2009-01-16 13:00,16,66.15,66.15,65.975,66.025,200
20090401|2009-01-16 13:30,16,66.025,66.1,66,66.05,5
20090401|2009-01-19 17:00,20,66.15,66.15,66,66,24
20090401|2009-01-19 17:30,20,65.95,65.95,65.925,65.925,12
20090401|2009-01-19 18:00,20,65.9,65.9,65.9,65.9,1
20090401|2009-01-19 18:30,20,65.925,65.925,65.925,65.925,2
20090401|2009-01-19 20:00,20,65.925,65.925,65.925,65.925,4
20090401|2009-01-19 23:00,20,65.975,65.975,65.975,65.975,1
20090401|2009-01-19 23:30,20,65.975,65.975,65.975,65.975,4
20090401|2009-01-20 02:00,20,66.075,66.075,66.075,66.075,1
20090401|2009-01-20 03:30,20,66.075,66.075,66.075,66.075,5
20090401|2009-01-20 04:00,20,66.05,66.05,66.05,66.05,1
20090401|2009-01-20 06:00,20,65.95,65.95,65.95,65.95,8
20090401|2009-01-20 06:30,20,65.9,65.9,65.625,65.7,10
20090401|2009-01-20 07:00,20,65.675,65.725,65.275,65.3,53
20090401|2009-01-20 07:30,20,65.5,65.55,65.3,65.525,96
20090401|2009-01-20 08:00,20,65.55,65.775,65.55,65.675,40
20090401|2009-01-20 08:30,20,65.675,65.7,65.625,65.7,82
20090401|2009-01-20 09:00,20,65.65,65.975,65.525,65.875,450
20090401|2009-01-20 09:30,20,65.875,66.325,65.775,66.25,538
20090401|2009-01-20 10:00,20,66.225,66.475,66.2,66.3,218
20090401|2009-01-20 10:30,20,66.3,66.3,66,66.275,226
20090401|2009-01-20 11:00,20,66.225,66.4,66.175,66.25,119
20090401|2009-01-20 11:30,20,66.275,66.35,66.1,66.1,325
20090401|2009-01-20 12:00,20,66.05,66.15,66.05,66.125,214
20090401|2009-01-20 12:30,20,66.1,66.15,65.7,65.8,834
20090401|2009-01-20 13:00,20,65.8,65.85,65.725,65.775,357
20090401|2009-01-20 13:30,20,65.775,65.825,65.775,65.8,5
20090401|2009-01-20 14:00,20,65.8,65.85,65.8,65.825,18
20090401|2009-01-20 14:30,20,65.825,65.85,65.7,65.7,38
20090401|2009-01-20 15:00,20,65.8,65.85,65.75,65.825,29
20090401|2009-01-20 15:30,20,65.825,65.825,65.825,65.825,1
20090401|2009-01-20 17:00,21,65.7,65.875,65.7,65.825,36
20090401|2009-01-20 17:30,21,65.775,65.925,65.775,65.925,2
20090401|2009-01-20 18:30,21,65.925,65.925,65.925,65.925,1
20090401|2009-01-20 21:00,21,65.9,65.9,65.9,65.9,1
20090401|2009-01-20 21:30,21,65.9,66.1,65.85,66.1,7
20090401|2009-01-20 22:30,21,65.975,65.975,65.975,65.975,1
20090401|2009-01-20 23:00,21,65.95,65.95,65.95,65.95,2
20090401|2009-01-21 02:00,21,65.925,65.925,65.925,65.925,2
20090401|2009-01-21 03:30,21,65.95,65.95,65.95,65.95,3
20090401|2009-01-21 04:00,21,66,66,66,66,2
20090401|2009-01-21 06:00,21,65.85,65.85,65.85,65.85,5
20090401|2009-01-21 06:30,21,65.825,65.825,65.675,65.675,12
20090401|2009-01-21 07:00,21,65.5,65.5,64.4,65.275,141
20090401|2009-01-21 07:30,21,64.9,65.3,64.85,65.25,94
20090401|2009-01-21 08:00,21,65.25,65.575,65.25,65.55,41
20090401|2009-01-21 08:30,21,65.475,65.575,65.3,65.375,103
20090401|2009-01-21 09:00,21,65.3,65.675,65.2,65.35,519
20090401|2009-01-21 09:30,21,65.25,65.275,64.85,64.85,617
20090401|2009-01-21 10:00,21,64.825,65.1,64.75,65,329
20090401|2009-01-21 10:30,21,65,65.375,64.95,65.3,395
20090401|2009-01-21 11:00,21,65.35,65.85,65.325,65.75,419
20090401|2009-01-21 11:30,21,65.7,65.775,65.6,65.7,267
20090401|2009-01-21 12:00,21,65.7,65.75,65.6,65.6,136
20090401|2009-01-21 12:30,21,65.6,65.8,65.4,65.475,292
20090401|2009-01-21 13:00,21,65.475,65.6,65.475,65.6,152
20090401|2009-01-21 13:30,21,65.6,65.625,65.55,65.55,5
20090401|2009-01-21 14:00,21,65.55,65.7,65.55,65.7,22
20090401|2009-01-21 14:30,21,65.7,65.75,65.525,65.7,23
20090401|2009-01-21 15:00,21,65.55,65.8,65.45,65.8,28
20090401|2009-01-21 15:30,21,65.825,65.9,65.8,65.9,39
20090401|2009-01-21 17:00,22,65.9,66.3,65.9,66.2,36
20090401|2009-01-21 17:30,22,66.05,66.05,65.975,66.05,3
20090401|2009-01-21 18:00,22,66.025,66.025,66.025,66.025,1
20090401|2009-01-21 18:30,22,66.2,66.25,66.2,66.25,6
20090401|2009-01-21 19:00,22,66,66,66,66,14
20090401|2009-01-21 19:30,22,65.9,65.9,65.9,65.9,2
20090401|2009-01-21 20:00,22,66,66,66,66,3
20090401|2009-01-21 20:30,22,65.925,65.925,65.85,65.85,9
20090401|2009-01-21 21:00,22,65.9,66,65.9,66,17
20090401|2009-01-21 21:30,22,66.025,66.075,66.025,66.075,2
20090401|2009-01-21 22:00,22,66.1,66.1,66.1,66.1,2
20090401|2009-01-21 22:30,22,66.1,66.125,66.075,66.075,7
20090401|2009-01-21 23:00,22,66.125,66.125,66.125,66.125,2
20090401|2009-01-22 02:30,22,66.075,66.075,66.075,66.075,3
20090401|2009-01-22 03:30,22,66,66,66,66,3
20090401|2009-01-22 04:00,22,66,66,66,66,1
20090401|2009-01-22 04:30,22,66.05,66.05,66,66.05,4
20090401|2009-01-22 05:30,22,65.95,65.95,65.95,65.95,3
20090401|2009-01-22 06:00,22,65.95,66,65.95,65.975,24
20090401|2009-01-22 06:30,22,65.975,66,65.975,66,10
20090401|2009-01-22 07:00,22,66.05,66.05,65.875,65.875,11
20090401|2009-01-22 07:30,22,65.95,65.95,65.95,65.95,44
20090401|2009-01-22 08:00,22,65.875,66.05,65.875,66,54
20090401|2009-01-22 08:30,22,65.95,65.975,65.85,65.85,70
20090401|2009-01-22 09:00,22,65.75,66,65.65,65.9,536
20090401|2009-01-22 09:30,22,65.9,65.925,65.6,65.65,288
20090401|2009-01-22 10:00,22,65.625,65.8,65.6,65.8,221
20090401|2009-01-22 10:30,22,65.8,65.85,65.375,65.45,350
20090401|2009-01-22 11:00,22,65.475,65.575,65.425,65.475,66
20090401|2009-01-22 11:30,22,65.5,65.7,65.425,65.7,175
20090401|2009-01-22 12:00,22,65.6,65.75,65.6,65.75,41
20090401|2009-01-22 12:30,22,65.725,65.725,65.45,65.5,199
20090401|2009-01-22 13:00,22,65.5,65.5,65.375,65.5,226
20090401|2009-01-22 13:30,22,65.5,65.5,65.4,65.4,17
20090401|2009-01-22 14:00,22,65.45,65.45,65.45,65.45,1
20090401|2009-01-22 14:30,22,65.475,65.475,65.35,65.35,4
20090401|2009-01-22 15:00,22,65.35,65.4,65.325,65.375,35
20090401|2009-01-22 15:30,22,65.375,65.4,65.3,65.3,32
20090401|2009-01-22 17:00,23,65.45,65.45,65.4,65.4,41
20090401|2009-01-22 18:00,23,65.375,65.375,65.375,65.375,1
20090401|2009-01-22 19:00,23,65.325,65.4,65.325,65.4,27
20090401|2009-01-22 20:00,23,65.3,65.3,65.3,65.3,2
20090401|2009-01-22 20:30,23,65.25,65.25,65.2,65.2,5
20090401|2009-01-22 21:00,23,65.225,65.225,65.125,65.125,28
20090401|2009-01-22 21:30,23,65.125,65.125,65.025,65.1,18
20090401|2009-01-22 22:00,23,65.1,65.1,65.1,65.1,7
20090401|2009-01-22 22:30,23,65.1,65.1,65.1,65.1,2
20090401|2009-01-22 23:00,23,65.075,65.075,65.075,65.075,1
20090401|2009-01-23 00:00,23,65.075,65.075,65.075,65.075,2
20090401|2009-01-23 00:30,23,65.075,65.15,65.075,65.15,15
20090401|2009-01-23 01:00,23,65.175,65.175,65.175,65.175,1
20090401|2009-01-23 01:30,23,65.15,65.15,65.125,65.125,3
20090401|2009-01-23 02:00,23,65.075,65.075,65.075,65.075,1
20090401|2009-01-23 03:30,23,65.075,65.075,65.075,65.075,2
20090401|2009-01-23 04:00,23,65.075,65.075,65.075,65.075,3
20090401|2009-01-23 04:30,23,65.075,65.075,65.075,65.075,1
20090401|2009-01-23 05:00,23,65.1,65.1,65,65,37
20090401|2009-01-23 05:30,23,65,65,65,65,77
20090401|2009-01-23 06:00,23,64.95,64.95,64.95,64.95,2
20090401|2009-01-23 07:00,23,65,65.1,64.925,64.925,40
20090401|2009-01-23 07:30,23,64.9,65,64.9,65,35
20090401|2009-01-23 08:00,23,64.95,64.975,64.75,64.775,123
20090401|2009-01-23 08:30,23,64.8,64.85,64.7,64.7,138
20090401|2009-01-23 09:00,23,64.65,64.825,64.025,64.45,1208
20090401|2009-01-23 09:30,23,64.45,64.6,64.425,64.5,447
20090401|2009-01-23 10:00,23,64.475,64.55,64.225,64.5,290
20090401|2009-01-23 10:30,23,64.5,64.525,64.25,64.25,212
20090401|2009-01-23 11:00,23,64.375,64.45,64.325,64.45,120
20090401|2009-01-23 11:30,23,64.45,64.525,64.4,64.5,107
20090401|2009-01-23 12:00,23,64.475,64.6,64.425,64.5,167
20090401|2009-01-23 12:30,23,64.5,64.5,64.275,64.425,362
20090401|2009-01-23 13:00,23,64.475,64.5,64.4,64.425,114
20090401|2009-01-23 13:30,23,64.4,64.525,64.4,64.525,17
20090401|2009-01-26 09:00,26,64.7,64.7,64.125,64.15,332
20090401|2009-01-26 09:30,26,64.275,64.35,63.6,63.65,861
20090401|2009-01-26 10:00,26,63.65,63.65,63.65,63.65,12
20090401|2009-01-26 10:30,26,63.25,63.275,63.05,63.25,259
20090401|2009-01-26 11:00,26,63.25,63.275,62.925,63.05,349
20090401|2009-01-26 11:30,26,63.125,63.15,62.95,63.075,340
20090401|2009-01-26 12:00,26,63.075,63.175,62.975,63.1,255
20090401|2009-01-26 12:30,26,63.05,63.2,62.7,62.8,722
20090401|2009-01-26 13:00,26,62.75,62.95,62.75,62.85,312
20090401|2009-01-26 13:30,26,62.875,62.9,62.8,62.9,44
20090401|2009-01-26 14:00,26,62.825,62.9,62.825,62.9,3
20090401|2009-01-26 14:30,26,62.9,62.9,62.825,62.85,9
20090401|2009-01-26 15:00,26,62.85,62.85,62.775,62.85,24
20090401|2009-01-26 15:30,26,62.85,62.9,62.85,62.9,3
20090401|2009-01-26 17:00,27,62.8,63.075,62.5,63.05,15
20090401|2009-01-26 17:30,27,63,63,63,63,1
20090401|2009-01-26 20:00,27,62.8,62.8,62.8,62.8,1
20090401|2009-01-26 20:30,27,62.55,62.675,62.525,62.675,16
20090401|2009-01-26 21:00,27,62.65,62.65,62.65,62.65,2
20090401|2009-01-27 01:00,27,62.65,62.65,62.525,62.525,2
20090401|2009-01-27 02:00,27,62.625,62.65,62.625,62.65,3
20090401|2009-01-27 03:30,27,62.65,62.65,62.25,62.25,25
20090401|2009-01-27 04:00,27,62.25,62.25,62.25,62.25,3
20090401|2009-01-27 05:30,27,62.3,62.3,62.3,62.3,12
20090401|2009-01-27 06:00,27,62.3,62.5,62.3,62.5,15
20090401|2009-01-27 06:30,27,62.35,62.35,62.3,62.3,2
20090401|2009-01-27 07:00,27,62.3,62.3,62.3,62.3,1
20090401|2009-01-27 07:30,27,62.4,62.55,62.4,62.55,15
20090401|2009-01-27 08:00,27,62.575,62.6,62.35,62.5,118
20090401|2009-01-27 08:30,27,62.45,62.475,62.225,62.35,121
20090401|2009-01-27 09:00,27,62.325,62.325,60.85,60.85,1070
20090401|2009-01-27 09:30,27,60.9,61.075,60.6,61.05,926
20090401|2009-01-27 10:00,27,61.1,61.1,60.925,61,323
20090401|2009-01-27 10:30,27,61.05,61.175,60.775,60.85,405
20090401|2009-01-27 11:00,27,60.9,60.9,60.675,60.725,164
20090401|2009-01-27 11:30,27,60.75,61.025,60.675,61,256
20090401|2009-01-27 12:00,27,60.975,61,60.75,60.75,222
20090401|2009-01-27 12:30,27,60.75,60.825,60.575,60.7,522
20090401|2009-01-27 13:00,27,60.7,60.75,60.5,60.5,267
20090401|2009-01-27 13:30,27,60.55,60.725,60.45,60.525,53
20090401|2009-01-27 14:00,27,60.425,60.6,60.25,60.55,46
20090401|2009-01-27 14:30,27,60.575,60.75,60.55,60.6,98
20090401|2009-01-27 15:00,27,60.55,60.75,60.525,60.55,70
20090401|2009-01-27 15:30,27,60.55,60.55,60.55,60.55,4
20090401|2009-01-27 17:00,28,60.8,60.975,60.8,60.925,13
20090401|2009-01-27 17:30,28,60.975,61,60.675,60.675,133
20090401|2009-01-27 18:00,28,60.675,60.675,60.55,60.55,20
20090401|2009-01-27 18:30,28,60.55,60.55,60.55,60.55,1
20090401|2009-01-27 19:00,28,60.475,60.475,60.475,60.475,1
20090401|2009-01-27 19:30,28,60.5,60.5,60.5,60.5,2
20090401|2009-01-27 20:00,28,60.5,60.5,60.5,60.5,2
20090401|2009-01-27 21:00,28,60.5,60.5,60.5,60.5,105
20090401|2009-01-27 21:30,28,60.575,60.575,60.575,60.575,1
20090401|2009-01-27 22:00,28,60.5,60.6,60.5,60.575,84
20090401|2009-01-27 22:30,28,60.5,60.5,60.5,60.5,3
20090401|2009-01-27 23:30,28,60.6,60.6,60.6,60.6,2
20090401|2009-01-28 00:00,28,60.6,60.6,60.6,60.6,5
20090401|2009-01-28 01:00,28,60.525,60.525,60.525,60.525,7
20090401|2009-01-28 02:30,28,60.55,60.55,60.55,60.55,1
20090401|2009-01-28 03:00,28,60.5,60.5,60.5,60.5,17
20090401|2009-01-28 03:30,28,60.5,60.5,60.5,60.5,15
20090401|2009-01-28 04:00,28,60.55,60.55,60.5,60.5,16
20090401|2009-01-28 04:30,28,60.5,60.5,60.5,60.5,8
20090401|2009-01-28 05:00,28,60.5,60.5,60.5,60.5,12
20090401|2009-01-28 05:30,28,60.5,60.5,60.4,60.4,15
20090401|2009-01-28 06:00,28,60.5,60.55,60.5,60.55,17
20090401|2009-01-28 06:30,28,60.6,60.7,60.55,60.7,55
20090401|2009-01-28 07:00,28,60.6,60.675,60.6,60.675,92
20090401|2009-01-28 07:30,28,60.775,60.95,60.775,60.95,106
20090401|2009-01-28 08:00,28,60.9,61,60.875,60.875,156
20090401|2009-01-28 08:30,28,60.975,60.975,60.775,60.975,239
20090401|2009-01-28 09:00,28,60.975,61.775,60.975,61.7,1828
20090401|2009-01-28 09:30,28,61.675,61.7,61.275,61.35,602
20090401|2009-01-28 10:00,28,61.375,61.375,61.2,61.3,578
20090401|2009-01-28 10:30,28,61.25,61.375,61.175,61.325,994
20090401|2009-01-28 11:00,28,61.275,61.325,61.15,61.175,324
20090401|2009-01-28 11:30,28,61.2,61.325,61.15,61.275,522
20090401|2009-01-28 12:00,28,61.3,61.375,61.25,61.375,623
20090401|2009-01-28 12:30,28,61.375,61.45,61.3,61.35,751
20090401|2009-01-28 13:00,28,61.35,61.4,61.3,61.4,356
20090401|2009-01-28 13:30,28,61.4,61.4,61.4,61.4,12
20090401|2009-01-28 14:00,28,61.4,61.4,61.325,61.325,11
20090401|2009-01-28 14:30,28,61.35,61.4,61.325,61.4,15
20090401|2009-01-28 15:00,28,61.4,61.4,61.2,61.2,85
20090401|2009-01-28 15:30,28,61.2,61.35,61.2,61.35,4
20090401|2009-01-28 17:00,29,61.35,61.35,61.3,61.3,16
20090401|2009-01-28 18:00,29,61.35,61.35,61.3,61.35,33
20090401|2009-01-28 18:30,29,61.35,61.35,61.3,61.3,7
20090401|2009-01-28 19:00,29,61.3,61.3,61.3,61.3,2
20090401|2009-01-28 19:30,29,61.3,61.3,61.3,61.3,13
20090401|2009-01-28 20:00,29,61.375,61.375,61.375,61.375,5
20090401|2009-01-28 20:30,29,61.4,61.4,61.4,61.4,1
20090401|2009-01-28 22:00,29,61.375,61.375,61.3,61.3,3
20090401|2009-01-29 00:00,29,61.375,61.4,61.375,61.4,4
20090401|2009-01-29 02:00,29,61.325,61.325,61.3,61.3,25
20090401|2009-01-29 02:30,29,61.3,61.3,61.3,61.3,25
20090401|2009-01-29 04:00,29,61.35,61.375,61.35,61.375,2
20090401|2009-01-29 05:00,29,61.375,61.45,61.375,61.4,11
20090401|2009-01-29 05:30,29,61.35,61.375,61.35,61.35,4
20090401|2009-01-29 06:00,29,61.325,61.35,61.3,61.35,15
20090401|2009-01-29 07:00,29,61.3,61.375,61.3,61.325,34
20090401|2009-01-29 07:30,29,61.325,61.325,61.175,61.175,43
20090401|2009-01-29 08:00,29,61.15,61.15,61.075,61.075,87
20090401|2009-01-29 08:30,29,61.1,61.25,61.075,61.2,131
20090401|2009-01-29 09:00,29,61.225,61.25,61.05,61.15,889
20090401|2009-01-29 09:30,29,61.15,61.3,61.125,61.225,640
20090401|2009-01-29 10:00,29,61.225,61.25,61.15,61.25,288
20090401|2009-01-29 10:30,29,61.25,61.35,61.25,61.35,554
20090401|2009-01-29 11:00,29,61.35,61.45,61.05,61.1,499
20090401|2009-01-29 11:30,29,61.1,61.2,61,61.175,302
20090401|2009-01-29 12:00,29,61.1,61.25,61,61.25,454
20090401|2009-01-29 12:30,29,61.25,61.3,61.15,61.25,342
20090401|2009-01-29 13:00,29,61.25,61.325,61.225,61.3,172
20090401|2009-01-29 13:30,29,61.325,61.325,61.3,61.325,40
20090401|2009-01-29 14:00,29,61.325,61.325,61.225,61.225,6
20090401|2009-01-29 14:30,29,61.325,61.325,61.25,61.25,6
20090401|2009-01-29 15:00,29,61.25,61.25,61.15,61.15,12
20090401|2009-01-29 15:30,29,61.15,61.15,61,61.05,54
20090401|2009-01-29 17:00,30,61.025,61.025,61.025,61.025,2
20090401|2009-01-29 17:30,30,61.05,61.05,61,61,10
20090401|2009-01-29 18:00,30,61.125,61.125,61.125,61.125,1
20090401|2009-01-29 18:30,30,61.125,61.125,61.125,61.125,1
20090401|2009-01-29 19:30,30,61.075,61.075,61.075,61.075,4
20090401|2009-01-29 20:00,30,61.125,61.125,61.125,61.125,21
20090401|2009-01-29 20:30,30,61.075,61.075,61.05,61.05,20
20090401|2009-01-29 21:00,30,61.05,61.05,61.025,61.025,11
20090401|2009-01-29 21:30,30,61.05,61.05,61.05,61.05,3
20090401|2009-01-29 23:30,30,61.05,61.05,61.05,61.05,20
20090401|2009-01-30 02:30,30,61.125,61.125,61.125,61.125,1
20090401|2009-01-30 03:00,30,61.1,61.125,61.1,61.125,3
20090401|2009-01-30 03:30,30,61.125,61.125,61.075,61.075,7
20090401|2009-01-30 04:00,30,61.05,61.05,61.025,61.025,9
20090401|2009-01-30 04:30,30,61,61,61,61,100
20090401|2009-01-30 05:00,30,61.05,61.05,61.05,61.05,1
20090401|2009-01-30 05:30,30,61.05,61.05,61,61,41
20090401|2009-01-30 06:00,30,61,61.05,60.95,61.05,29
20090401|2009-01-30 06:30,30,61.05,61.05,60.85,60.875,46
20090401|2009-01-30 07:00,30,60.9,60.975,60.875,60.875,5
20090401|2009-01-30 07:30,30,60.85,60.925,60.7,60.925,154
20090401|2009-01-30 08:00,30,60.925,61.15,60.925,61.15,84
20090401|2009-01-30 08:30,30,61.15,61.675,61.15,61.6,192
20090401|2009-01-30 09:00,30,61.625,62.375,61.5,62.25,1022
20090401|2009-01-30 09:30,30,62.225,62.85,62.175,62.5,723
20090401|2009-01-30 10:00,30,62.55,63,62.525,62.575,518
20090401|2009-01-30 10:30,30,62.575,62.75,62.425,62.525,248
20090401|2009-01-30 11:00,30,62.525,63.25,62.525,62.85,443
20090401|2009-01-30 11:30,30,62.9,62.9,62.725,62.75,149
20090401|2009-01-30 12:00,30,62.725,62.925,62.725,62.8,135
20090401|2009-01-30 12:30,30,62.75,62.975,62.6,62.9,239
20090401|2009-01-30 13:00,30,62.875,63.075,62.875,63,362
20090401|2009-01-30 13:30,30,63,63.125,63,63.1,39
20090401|2009-02-02 09:00,2,62.6,63,62.125,62.675,1526
20090401|2009-02-02 09:30,2,62.675,62.75,62.45,62.625,449
20090401|2009-02-02 10:00,2,62.625,62.65,62,62.25,498
20090401|2009-02-02 10:30,2,62.25,62.325,62.175,62.175,283
20090401|2009-02-02 11:00,2,62.2,62.2,61.825,62.025,571
20090401|2009-02-02 11:30,2,62.075,62.125,61.675,61.675,229
20090401|2009-02-02 12:00,2,61.75,62,61.7,61.775,149
20090401|2009-02-02 12:30,2,61.775,61.925,61.55,61.65,438
20090401|2009-02-02 13:00,2,61.7,61.975,61.65,61.75,168
20090401|2009-02-02 13:30,2,61.75,61.825,61.625,61.625,31
20090401|2009-02-02 14:00,2,61.625,61.625,61.5,61.5,32
20090401|2009-02-02 14:30,2,61.75,61.75,61.6,61.6,21
20090401|2009-02-02 15:00,2,61.65,61.65,61.65,61.65,1
20090401|2009-02-02 15:30,2,61.525,61.525,61.5,61.5,5
20090401|2009-02-02 17:00,3,61.5,61.65,61.5,61.65,10
20090401|2009-02-02 17:30,3,61.5,61.5,61.5,61.5,11
20090401|2009-02-02 18:00,3,61.55,61.55,61.525,61.525,6
20090401|2009-02-02 18:30,3,61.5,61.5,61.3,61.3,28
20090401|2009-02-02 19:00,3,61.45,61.475,61.45,61.475,2
20090401|2009-02-02 20:00,3,61.425,61.425,61.4,61.4,2
20090401|2009-02-02 20:30,3,61.45,61.525,61.45,61.525,6
20090401|2009-02-02 21:00,3,61.5,61.5,61.5,61.5,10
20090401|2009-02-02 21:30,3,61.525,61.525,61.525,61.525,9
20090401|2009-02-02 23:00,3,61.55,61.55,61.55,61.55,9
20090401|2009-02-03 00:00,3,61.6,61.6,61.6,61.6,6
20090401|2009-02-03 01:00,3,61.55,61.55,61.55,61.55,1
20090401|2009-02-03 02:30,3,61.6,61.625,61.6,61.625,14
20090401|2009-02-03 03:00,3,61.65,61.65,61.65,61.65,2
20090401|2009-02-03 03:30,3,61.675,61.675,61.675,61.675,5
20090401|2009-02-03 04:30,3,61.625,61.7,61.6,61.7,13
20090401|2009-02-03 05:00,3,61.7,61.7,61.7,61.7,1
20090401|2009-02-03 05:30,3,61.65,61.65,61.6,61.6,24
20090401|2009-02-03 06:00,3,61.725,61.725,61.725,61.725,1
20090401|2009-02-03 07:00,3,61.6,61.675,61.6,61.6,5
20090401|2009-02-03 07:30,3,61.6,61.6,61.425,61.475,204
20090401|2009-02-03 08:00,3,61.45,61.45,61.4,61.4,67
20090401|2009-02-03 08:30,3,61.4,61.45,61.15,61.175,129
20090401|2009-02-03 09:00,3,61.225,61.3,60.7,60.775,863
20090401|2009-02-03 09:30,3,60.8,60.95,60.4,60.9,838
20090401|2009-02-03 10:00,3,60.9,60.975,60.675,60.975,206
20090401|2009-02-03 10:30,3,61,61.15,60.725,61.15,272
20090401|2009-02-03 11:00,3,61.1,61.5,61.05,61.475,361
20090401|2009-02-03 11:30,3,61.5,61.65,61.325,61.55,201
20090401|2009-02-03 12:00,3,61.55,61.625,61.325,61.55,247
20090401|2009-02-03 12:30,3,61.6,62.5,61.6,62.05,602
20090401|2009-02-03 13:00,3,62.075,62.5,62,62.45,277
20090401|2009-02-03 13:30,3,62.45,62.45,62.35,62.35,14
20090401|2009-02-03 14:00,3,62.4,62.4,62.35,62.35,3
20090401|2009-02-03 14:30,3,62.45,62.525,62.35,62.35,40
20090401|2009-02-03 15:00,3,62.35,62.5,62.35,62.5,15
20090401|2009-02-03 15:30,3,62.525,62.525,62.4,62.4,5
20090401|2009-02-03 17:00,4,62.425,62.575,62.425,62.55,9
20090401|2009-02-03 17:30,4,62.55,62.6,62.55,62.6,3
20090401|2009-02-03 18:00,4,62.6,62.6,62.55,62.6,31
20090401|2009-02-03 19:00,4,62.5,62.5,62.45,62.45,6
20090401|2009-02-03 19:30,4,62.45,62.45,62.45,62.45,2
20090401|2009-02-03 20:30,4,62.45,62.55,62.45,62.55,31
20090401|2009-02-03 23:00,4,62.55,62.625,62.55,62.625,25
20090401|2009-02-04 02:00,4,62.55,62.55,62.55,62.55,4
20090401|2009-02-04 05:00,4,62.55,62.6,62.45,62.45,4
20090401|2009-02-04 06:30,4,62.475,62.5,62.375,62.375,14
20090401|2009-02-04 07:00,4,62.35,62.45,61.85,61.9,58
20090401|2009-02-04 07:30,4,61.925,61.925,61.375,61.45,139
20090401|2009-02-04 08:00,4,61.5,61.75,61.35,61.625,235
20090401|2009-02-04 08:30,4,61.75,61.75,61.15,61.45,292
20090401|2009-02-04 09:00,4,61.5,61.5,60.85,61,937
20090401|2009-02-04 09:30,4,61.05,61.475,61.025,61.2,590
20090401|2009-02-04 10:00,4,61.225,61.4,61.1,61.3,210
20090401|2009-02-04 10:30,4,61.275,61.6,61.275,61.4,240
20090401|2009-02-04 11:00,4,61.35,61.35,60.6,61.025,772
20090401|2009-02-04 11:30,4,61.025,61.375,60.95,61,325
20090401|2009-02-04 12:00,4,61,61.275,60.925,61.2,208
20090401|2009-02-04 12:30,4,61.2,61.3,60.85,60.9,339
20090401|2009-02-04 13:00,4,60.9,60.975,60.85,60.975,150
20090401|2009-02-04 13:30,4,61,61,61,61,3
20090401|2009-02-04 14:00,4,60.925,60.925,60.875,60.925,6
20090401|2009-02-04 14:30,4,60.875,60.875,60.8,60.8,12
20090401|2009-02-04 15:00,4,60.775,60.775,60.4,60.4,123
20090401|2009-02-04 15:30,4,60.6,60.6,60.6,60.6,5
20090401|2009-02-04 17:00,5,60.75,60.75,60.75,60.75,2
20090401|2009-02-04 17:30,5,60.5,60.525,60.5,60.525,5
20090401|2009-02-04 18:00,5,60.55,60.55,60.55,60.55,25
20090401|2009-02-04 18:30,5,60.65,60.65,60.65,60.65,1
20090401|2009-02-04 19:30,5,60.6,60.6,60.6,60.6,1
20090401|2009-02-04 20:00,5,60.55,60.6,60.55,60.6,2
20090401|2009-02-04 20:30,5,60.725,60.725,60.725,60.725,7
20090401|2009-02-04 21:00,5,60.725,60.875,60.7,60.875,12
20090401|2009-02-05 00:30,5,60.825,60.825,60.825,60.825,5
20090401|2009-02-05 03:30,5,60.825,60.825,60.825,60.825,1
20090401|2009-02-05 04:00,5,60.825,60.825,60.825,60.825,4
20090401|2009-02-05 04:30,5,60.825,60.825,60.75,60.75,2
20090401|2009-02-05 06:00,5,60.575,60.575,60.525,60.525,174
20090401|2009-02-05 06:30,5,60.5,60.5,60.05,60.1,41
20090401|2009-02-05 07:00,5,60.2,60.4,60,60.3,154
20090401|2009-02-05 07:30,5,60.3,60.35,60.15,60.25,55
20090401|2009-02-05 08:00,5,60.25,60.275,60.1,60.25,82
20090401|2009-02-05 08:30,5,60.3,60.35,59.95,60.15,284
20090401|2009-02-05 09:00,5,60,60.15,59.8,60.05,1319
20090401|2009-02-05 09:30,5,60.05,60.15,59.95,60.15,1553
20090401|2009-02-05 10:00,5,60.15,60.2,60.05,60.05,591
20090401|2009-02-05 10:30,5,60.075,60.1,59.9,59.95,697
20090401|2009-02-05 11:00,5,59.925,60.3,59.85,60,1552
20090401|2009-02-05 11:30,5,60.125,60.225,60.05,60.125,645
20090401|2009-02-05 12:00,5,60.175,60.225,60.15,60.225,233
20090401|2009-02-05 12:30,5,60.2,60.3,60.125,60.25,894
20090401|2009-02-05 13:00,5,60.25,60.3,60.175,60.25,197
20090401|2009-02-05 13:30,5,60.25,60.275,60.25,60.25,26
20090401|2009-02-05 14:00,5,60.25,60.3,60.175,60.175,22
20090401|2009-02-05 14:30,5,60.25,60.3,60.25,60.25,27
20090401|2009-02-05 15:00,5,60.2,60.25,60.1,60.1,30
20090401|2009-02-05 15:30,5,60.1,60.1,60.075,60.1,18
20090401|2009-02-05 17:00,6,59.95,60.325,59.95,60.1,9
20090401|2009-02-05 17:30,6,60.25,60.25,60.1,60.1,2
20090401|2009-02-05 18:00,6,60.25,60.325,60.25,60.3,4
20090401|2009-02-05 18:30,6,60.3,60.3,60.3,60.3,1
20090401|2009-02-05 19:30,6,60.3,60.3,60.3,60.3,1
20090401|2009-02-05 20:30,6,60.25,60.25,60.25,60.25,1
20090401|2009-02-05 21:00,6,60.25,60.325,60.25,60.3,11
20090401|2009-02-05 21:30,6,60.3,60.35,60.3,60.35,7
20090401|2009-02-05 22:00,6,60.3,60.3,60.3,60.3,2
20090401|2009-02-05 23:00,6,60.35,60.35,60.35,60.35,2
20090401|2009-02-06 01:00,6,60.35,60.35,60.35,60.35,1
20090401|2009-02-06 02:30,6,60.2,60.2,60.15,60.15,2
20090401|2009-02-06 04:00,6,60.35,60.35,60.35,60.35,1
20090401|2009-02-06 05:00,6,60.35,60.35,60.35,60.35,5
20090401|2009-02-06 06:30,6,60.3,60.3,60.1,60.125,22
20090401|2009-02-06 07:00,6,60.25,60.275,60.175,60.275,4
20090401|2009-02-06 07:30,6,60.275,60.325,60.275,60.325,10
20090401|2009-02-06 08:00,6,60.3,60.3,60.05,60.05,33
20090401|2009-02-06 08:30,6,60.15,60.25,60.15,60.2,42
20090401|2009-02-06 09:00,6,60.2,61.125,60.2,60.675,799
20090401|2009-02-06 09:30,6,60.7,60.75,60.025,60.3,1428
20090401|2009-02-06 10:00,6,60.3,60.475,60.225,60.3,180
20090401|2009-02-06 10:30,6,60.25,60.525,60.2,60.35,227
20090401|2009-02-06 11:00,6,60.35,60.55,60.225,60.525,260
20090401|2009-02-06 11:30,6,60.525,60.875,60.525,60.675,243
20090401|2009-02-06 12:00,6,60.6,60.9,60.575,60.825,175
20090401|2009-02-06 12:30,6,60.85,60.925,60.15,60.475,385
20090401|2009-02-06 13:00,6,60.475,60.475,60.175,60.25,472
20090401|2009-02-06 13:30,6,60.325,60.35,60.325,60.35,7
20090401|2009-02-09 09:00,9,60.2,60.725,60.1,60.6,537
20090401|2009-02-09 09:30,9,60.6,60.625,60.15,60.35,285
20090401|2009-02-09 10:00,9,60.35,60.55,60.3,60.425,151
20090401|2009-02-09 10:30,9,60.45,60.55,60.125,60.2,229
20090401|2009-02-09 11:00,9,60.2,60.325,60.15,60.2,78
20090401|2009-02-09 11:30,9,60.25,60.3,60.15,60.15,50
20090401|2009-02-09 12:00,9,60.2,60.3,60.05,60.2,123
20090401|2009-02-09 12:30,9,60.225,60.45,60.075,60.15,283
20090401|2009-02-09 13:00,9,60.175,60.175,59.975,60.05,328
20090401|2009-02-09 13:30,9,60,60.025,59.975,60.025,8
20090401|2009-02-09 14:00,9,60.05,60.05,60.05,60.05,2
20090401|2009-02-09 14:30,9,60.075,60.15,60.075,60.15,70
20090401|2009-02-09 15:00,9,60.225,60.5,60.15,60.325,137
20090401|2009-02-09 15:30,9,60.4,60.65,60.4,60.5,83
20090401|2009-02-09 17:00,10,60.575,60.65,60.575,60.65,8
20090401|2009-02-09 17:30,10,60.6,60.6,60.6,60.6,5
20090401|2009-02-09 18:00,10,60.575,60.6,60.55,60.6,4
20090401|2009-02-09 18:30,10,60.6,60.6,60.6,60.6,2
20090401|2009-02-09 19:30,10,60.425,60.425,60.425,60.425,3
20090401|2009-02-09 21:00,10,60.575,60.575,60.575,60.575,1
20090401|2009-02-09 21:30,10,60.525,60.575,60.525,60.575,3
20090401|2009-02-09 22:00,10,60.475,60.475,60.475,60.475,1
20090401|2009-02-09 23:00,10,60.55,60.55,60.55,60.55,1
20090401|2009-02-10 01:00,10,60.525,60.525,60.475,60.475,2
20090401|2009-02-10 01:30,10,60.475,60.475,60.475,60.475,1
20090401|2009-02-10 04:00,10,60.5,60.5,60.475,60.475,10
20090401|2009-02-10 04:30,10,60.6,60.6,60.475,60.475,3
20090401|2009-02-10 05:00,10,60.5,60.65,60.5,60.65,55
20090401|2009-02-10 05:30,10,60.625,60.625,60.55,60.55,3
20090401|2009-02-10 06:00,10,60.6,60.6,60.55,60.55,3
20090401|2009-02-10 06:30,10,60.55,60.55,60.5,60.55,11
20090401|2009-02-10 07:00,10,60.55,60.875,60.55,60.85,79
20090401|2009-02-10 07:30,10,60.85,61.125,60.85,61,124
20090401|2009-02-10 08:00,10,61,61.5,61,61.375,180
20090401|2009-02-10 08:30,10,61.3,61.8,61.3,61.4,533
20090401|2009-02-10 09:00,10,61.5,62.75,61.5,62.375,1980
20090401|2009-02-10 09:30,10,62.35,62.475,62.1,62.35,350
20090401|2009-02-10 10:00,10,62.375,62.425,62.075,62.2,402
20090401|2009-02-10 10:30,10,62.2,62.25,61.825,61.85,461
20090401|2009-02-10 11:00,10,61.9,62.3,61.85,62,483
20090401|2009-02-10 11:30,10,62,62.4,62,62.35,315
20090401|2009-02-10 12:00,10,62.425,62.475,62.025,62.125,148
20090401|2009-02-10 12:30,10,62.15,62.375,62.025,62.35,277
20090401|2009-02-10 13:00,10,62.35,62.35,62.175,62.175,125
20090401|2009-02-10 13:30,10,62.15,62.225,62.15,62.2,18
20090401|2009-02-10 14:00,10,62.2,62.2,62.175,62.175,8
20090401|2009-02-10 14:30,10,62.125,62.2,62.125,62.2,11
20090401|2009-02-10 15:00,10,62.25,62.3,62.05,62.2,36
20090401|2009-02-10 15:30,10,62.275,62.3,62.125,62.125,11
20090401|2009-02-10 17:00,11,62.2,62.425,62.1,62.425,24
20090401|2009-02-10 17:30,11,62.45,62.475,62.3,62.3,27
20090401|2009-02-10 18:00,11,62.3,62.425,62.3,62.425,2
20090401|2009-02-10 18:30,11,62.475,62.625,62.425,62.575,77
20090401|2009-02-10 19:00,11,62.575,62.575,62.55,62.55,2
20090401|2009-02-10 20:00,11,62.4,62.4,62.4,62.4,1
20090401|2009-02-10 20:30,11,62.4,62.45,62.4,62.45,2
20090401|2009-02-10 21:00,11,62.475,62.475,62.475,62.475,2
20090401|2009-02-10 21:30,11,62.475,62.55,62.475,62.55,3
20090401|2009-02-10 22:00,11,62.475,62.475,62.475,62.475,2
20090401|2009-02-10 22:30,11,62.425,62.525,62.4,62.4,56
20090401|2009-02-11 00:30,11,62.5,62.5,62.5,62.5,12
20090401|2009-02-11 01:00,11,62.5,62.5,62.5,62.5,2
20090401|2009-02-11 02:30,11,62.45,62.45,62.45,62.45,2
20090401|2009-02-11 03:00,11,62.4,62.4,62.4,62.4,2
20090401|2009-02-11 03:30,11,62.4,62.4,62.25,62.4,15
20090401|2009-02-11 04:30,11,62.45,62.45,62.45,62.45,1
20090401|2009-02-11 05:00,11,62.45,62.475,62.45,62.475,5
20090401|2009-02-11 05:30,11,62.45,62.45,62.45,62.45,2
20090401|2009-02-11 06:00,11,62.3,62.4,62.3,62.4,18
20090401|2009-02-11 06:30,11,62.475,62.475,62.45,62.45,4
20090401|2009-02-11 07:00,11,62.45,62.45,62.3,62.3,24
20090401|2009-02-11 07:30,11,62.35,62.35,62.2,62.275,17
20090401|2009-02-11 08:00,11,62.25,62.35,62,62.35,76
20090401|2009-02-11 08:30,11,62.35,62.4,62.15,62.25,170
20090401|2009-02-11 09:00,11,62.2,62.45,62.125,62.2,560
20090401|2009-02-11 09:30,11,62.2,62.35,62,62.15,356
20090401|2009-02-11 10:00,11,62.175,62.225,61.925,62,256
20090401|2009-02-11 10:30,11,62.05,62.275,61.95,62.25,292
20090401|2009-02-11 11:00,11,62.25,62.25,61.975,62.2,364
20090401|2009-02-11 11:30,11,62.225,62.25,61.975,62.125,120
20090401|2009-02-11 12:00,11,62.175,62.35,62.1,62.35,179
20090401|2009-02-11 12:30,11,62.325,62.4,62.225,62.225,526
20090401|2009-02-11 13:00,11,62.3,62.325,62.1,62.25,188
20090401|2009-02-11 13:30,11,62.175,62.25,62.175,62.25,11
20090401|2009-02-11 14:00,11,62.3,62.3,62.2,62.2,16
20090401|2009-02-11 14:30,11,62.25,62.25,62.25,62.25,5
20090401|2009-02-11 15:00,11,62.25,62.425,62.25,62.425,320
20090401|2009-02-11 15:30,11,62.425,62.425,62.3,62.35,129
20090401|2009-02-11 17:00,12,62.3,62.525,62.3,62.5,76
20090401|2009-02-11 17:30,12,62.475,62.5,62.475,62.5,11
20090401|2009-02-11 18:00,12,62.45,62.5,62.45,62.5,20
20090401|2009-02-11 18:30,12,62.475,62.5,62.475,62.5,2
20090401|2009-02-11 19:00,12,62.5,62.5,62.5,62.5,20
20090401|2009-02-11 19:30,12,62.475,62.475,62.475,62.475,1
20090401|2009-02-11 20:00,12,62.4,62.4,62.4,62.4,6
20090401|2009-02-11 20:30,12,62.35,62.35,62.325,62.325,12
20090401|2009-02-11 21:00,12,62.325,62.35,62.3,62.3,8
20090401|2009-02-11 21:30,12,62.3,62.4,62.3,62.4,14
20090401|2009-02-11 22:00,12,62.4,62.4,62.4,62.4,1
20090401|2009-02-11 22:30,12,62.4,62.4,62.4,62.4,1
20090401|2009-02-12 00:30,12,62.375,62.375,62.375,62.375,1
20090401|2009-02-12 01:00,12,62.375,62.375,62.375,62.375,2
20090401|2009-02-12 02:30,12,62.325,62.325,62.325,62.325,1
20090401|2009-02-12 03:00,12,62.3,62.3,62.3,62.3,8
20090401|2009-02-12 03:30,12,62.3,62.3,62.3,62.3,1
20090401|2009-02-12 05:00,12,62.35,62.4,62.35,62.35,26
20090401|2009-02-12 06:00,12,62.35,62.35,62.35,62.35,4
20090401|2009-02-12 06:30,12,62.35,62.475,62.35,62.475,26
20090401|2009-02-12 07:00,12,62.475,62.5,62.45,62.45,23
20090401|2009-02-12 07:30,12,62.45,62.525,62.375,62.525,53
20090401|2009-02-12 08:00,12,62.45,62.55,62.4,62.55,79
20090401|2009-02-12 08:30,12,62.55,62.8,62.55,62.725,241
20090401|2009-02-12 09:00,12,62.675,62.775,62.25,62.275,1032
20090401|2009-02-12 09:30,12,62.25,62.5,62.2,62.425,372
20090401|2009-02-12 10:00,12,62.425,62.45,62.3,62.425,171
20090401|2009-02-12 10:30,12,62.475,62.725,62.475,62.6,368
20090401|2009-02-12 11:00,12,62.6,63.725,62.55,63.65,1223
20090401|2009-02-12 11:30,12,63.7,64,63.675,63.7,874
20090401|2009-02-12 12:00,12,63.725,63.975,63.65,63.775,405
20090401|2009-02-12 12:30,12,63.75,64,63.675,63.75,698
20090401|2009-02-12 13:00,12,63.825,63.85,63.65,63.675,277
20090401|2009-02-12 13:30,12,63.65,63.725,63.6,63.725,49
20090401|2009-02-12 14:00,12,63.675,63.8,63.675,63.775,19
20090401|2009-02-12 14:30,12,63.775,63.9,63.775,63.9,58
20090401|2009-02-12 15:00,12,63.8,63.9,63.6,63.8,39
20090401|2009-02-12 15:30,12,63.65,63.7,63.575,63.575,35
20090401|2009-02-12 17:00,13,63.75,63.75,63.7,63.7,2
20090401|2009-02-12 17:30,13,63.725,63.75,63.725,63.75,9
20090401|2009-02-12 18:30,13,63.625,63.75,63.625,63.75,4
20090401|2009-02-12 19:00,13,63.75,63.75,63.75,63.75,3
20090401|2009-02-12 19:30,13,63.8,63.8,63.6,63.7,11
20090401|2009-02-12 20:00,13,63.6,63.6,63.6,63.6,1
20090401|2009-02-12 21:30,13,63.65,63.7,63.65,63.65,12
20090401|2009-02-12 22:00,13,63.65,63.65,63.65,63.65,11
20090401|2009-02-12 22:30,13,63.65,63.675,63.6,63.6,15
20090401|2009-02-12 23:30,13,63.65,63.65,63.65,63.65,1
20090401|2009-02-13 00:30,13,63.625,63.625,63.625,63.625,2
20090401|2009-02-13 01:00,13,63.6,63.65,63.6,63.6,11
20090401|2009-02-13 01:30,13,63.65,63.65,63.65,63.65,1
20090401|2009-02-13 02:30,13,63.6,63.6,63.5,63.5,9
20090401|2009-02-13 03:30,13,63.5,63.5,63.5,63.5,1
20090401|2009-02-13 04:30,13,63.45,63.5,63.45,63.45,9
20090401|2009-02-13 05:00,13,63.45,63.45,63.45,63.45,1
20090401|2009-02-13 05:30,13,63.45,63.55,63.425,63.55,27
20090401|2009-02-13 06:00,13,63.55,63.65,63.4,63.6,21
20090401|2009-02-13 06:30,13,63.7,63.7,63.6,63.6,3
20090401|2009-02-13 07:00,13,63.6,63.7,63.6,63.7,4
20090401|2009-02-13 07:30,13,63.75,63.8,63.7,63.7,32
20090401|2009-02-13 08:00,13,63.75,63.9,63.7,63.8,46
20090401|2009-02-13 08:30,13,63.8,63.95,63.75,63.95,149
20090401|2009-02-13 09:00,13,63.95,64,63.45,63.675,609
20090401|2009-02-13 09:30,13,63.7,63.825,63.4,63.6,400
20090401|2009-02-13 10:00,13,63.55,63.6,63.375,63.425,346
20090401|2009-02-13 10:30,13,63.45,63.8,63.425,63.7,186
20090401|2009-02-13 11:00,13,63.7,63.85,63.4,63.8,181
20090401|2009-02-13 11:30,13,63.8,63.8,63.475,63.625,165
20090401|2009-02-13 12:00,13,63.6,63.725,63.575,63.725,165
20090401|2009-02-13 12:30,13,63.7,63.825,63.65,63.75,303
20090401|2009-02-13 13:00,13,63.75,63.8,63.65,63.7,213
20090401|2009-02-13 13:30,13,63.7,63.75,63.65,63.75,19
20090401|2009-02-16 17:00,17,63.25,63.35,62.95,63.35,56
20090401|2009-02-16 17:30,17,63.425,63.425,63.425,63.425,1
20090401|2009-02-16 18:00,17,63.3,63.3,63.05,63.05,14
20090401|2009-02-16 18:30,17,63.3,63.3,63.05,63.05,39
20090401|2009-02-16 19:00,17,63.05,63.2,63,63.2,27
20090401|2009-02-16 19:30,17,63.2,63.2,63,63.1,14
20090401|2009-02-16 20:00,17,63,63.1,62.95,63.1,10
20090401|2009-02-16 20:30,17,62.975,63.075,62.975,63.075,7
20090401|2009-02-16 21:00,17,63.1,63.1,63.1,63.1,26
20090401|2009-02-16 21:30,17,63.05,63.075,63.05,63.075,8
20090401|2009-02-16 22:00,17,63.1,63.1,63.05,63.05,2
20090401|2009-02-16 23:30,17,62.95,63.05,62.95,63.05,2
20090401|2009-02-17 01:30,17,63.05,63.05,62.95,63,13
20090401|2009-02-17 02:00,17,63,63.1,63,63.1,8
20090401|2009-02-17 03:00,17,63.15,63.15,63.15,63.15,3
20090401|2009-02-17 03:30,17,63.15,63.175,63.15,63.175,5
20090401|2009-02-17 04:00,17,63.2,63.2,63.2,63.2,11
20090401|2009-02-17 04:30,17,63.15,63.15,63.15,63.15,17
20090401|2009-02-17 05:00,17,63.075,63.15,63.075,63.15,2
20090401|2009-02-17 05:30,17,63.2,63.2,63.1,63.1,5
20090401|2009-02-17 06:00,17,63.2,63.2,63.05,63.175,13
20090401|2009-02-17 06:30,17,63.15,63.15,63.05,63.1,21
20090401|2009-02-17 07:00,17,63.075,63.2,63.025,63.2,9
20090401|2009-02-17 07:30,17,63.2,63.2,62.525,62.75,126
20090401|2009-02-17 08:00,17,62.675,62.775,62.1,62.3,182
20090401|2009-02-17 08:30,17,62.3,62.7,62.125,62.2,221
20090401|2009-02-17 09:00,17,62.3,62.375,61.45,61.55,1193
20090401|2009-02-17 09:30,17,61.55,61.575,60.75,60.95,1247
20090401|2009-02-17 10:00,17,61,61.375,60.9,61.35,493
20090401|2009-02-17 10:30,17,61.375,61.475,61.2,61.35,239
20090401|2009-02-17 11:00,17,61.35,61.5,60.85,60.9,347
20090401|2009-02-17 11:30,17,60.9,61.4,60.9,61.225,165
20090401|2009-02-17 12:00,17,61.225,61.25,60.9,60.9,267
20090401|2009-02-17 12:30,17,60.9,61.3,60.825,61.1,464
20090401|2009-02-17 13:00,17,61.125,61.225,61.075,61.1,145
20090401|2009-02-17 13:30,17,61.15,61.225,61.1,61.125,17
20090401|2009-02-17 14:00,17,61.2,61.225,61,61,55
20090401|2009-02-17 14:30,17,61.1,61.1,60.9,60.9,26
20090401|2009-02-17 15:00,17,60.875,61.025,60.75,60.75,133
20090401|2009-02-17 15:30,17,60.875,60.925,60.75,60.75,59
20090401|2009-02-17 17:00,18,60.725,60.85,60.725,60.85,48
20090401|2009-02-17 17:30,18,60.8,60.8,60.8,60.8,1
20090401|2009-02-17 18:00,18,60.8,60.875,60.8,60.8,108
20090401|2009-02-17 18:30,18,60.8,60.9,60.75,60.9,40
20090401|2009-02-17 19:00,18,60.9,60.9,60.9,60.9,6
20090401|2009-02-17 19:30,18,60.95,60.95,60.85,60.85,38
20090401|2009-02-17 20:00,18,60.85,60.95,60.85,60.95,13
20090401|2009-02-17 20:30,18,60.95,61.1,60.95,61.1,4
20090401|2009-02-17 21:00,18,61.125,61.125,61.125,61.125,1
20090401|2009-02-17 22:00,18,61.125,61.15,61.125,61.15,7
20090401|2009-02-17 22:30,18,61.175,61.25,61.175,61.25,69
20090401|2009-02-17 23:30,18,61.25,61.25,61.25,61.25,1
20090401|2009-02-18 00:00,18,61.2,61.2,61.2,61.2,9
20090401|2009-02-18 00:30,18,61.15,61.15,61.1,61.1,3
20090401|2009-02-18 01:00,18,61.15,61.15,61.15,61.15,4
20090401|2009-02-18 01:30,18,61.15,61.35,61.1,61.35,42
20090401|2009-02-18 02:00,18,61.225,61.35,61.225,61.35,3
20090401|2009-02-18 02:30,18,61.225,61.225,61.225,61.225,1
20090401|2009-02-18 05:00,18,61.3,61.3,61.15,61.15,11
20090401|2009-02-18 05:30,18,61.2,61.3,61.2,61.3,13
20090401|2009-02-18 06:00,18,61.3,61.3,61.2,61.2,14
20090401|2009-02-18 06:30,18,61.25,61.3,61.2,61.2,5
20090401|2009-02-18 07:00,18,61.275,61.4,61.25,61.35,161
20090401|2009-02-18 07:30,18,61.45,61.5,61.3,61.35,103
20090401|2009-02-18 08:00,18,61.375,61.45,61.3,61.4,102
20090401|2009-02-18 08:30,18,61.4,61.4,61.05,61.05,406
20090401|2009-02-18 09:00,18,61.05,61.5,60.925,61.275,1030
20090401|2009-02-18 09:30,18,61.3,61.6,61.3,61.375,668
20090401|2009-02-18 10:00,18,61.35,61.525,61.3,61.425,351
20090401|2009-02-18 10:30,18,61.375,61.725,61.375,61.675,376
20090401|2009-02-18 11:00,18,61.65,61.675,61.475,61.575,170
20090401|2009-02-18 11:30,18,61.6,61.6,61.325,61.35,356
20090401|2009-02-18 12:00,18,61.325,61.325,61.1,61.25,273
20090401|2009-02-18 12:30,18,61.2,61.225,60.7,60.8,1065
20090401|2009-02-18 13:00,18,60.8,60.9,60.75,60.8,315
20090401|2009-02-18 13:30,18,60.8,60.8,60.65,60.65,143
20090401|2009-02-18 14:00,18,60.65,60.65,60.25,60.5,19
20090401|2009-02-18 14:30,18,60.475,60.5,60.35,60.35,27
20090401|2009-02-18 15:00,18,60.35,60.475,60.1,60.1,190
20090401|2009-02-18 15:30,18,60.225,60.25,60.15,60.15,133
20090401|2009-02-18 17:00,19,60.125,60.15,60.025,60.05,65
20090401|2009-02-18 17:30,19,60.025,60.125,60,60.125,27
20090401|2009-02-18 18:00,19,60.15,60.15,60.15,60.15,6
20090401|2009-02-18 18:30,19,60.1,60.225,60.1,60.175,4
20090401|2009-02-18 19:00,19,60.175,60.25,60.175,60.25,5
20090401|2009-02-18 19:30,19,60.25,60.25,60.225,60.25,39
20090401|2009-02-18 20:30,19,60.25,60.325,60.225,60.25,19
20090401|2009-02-18 21:00,19,60.25,60.25,60.225,60.225,41
20090401|2009-02-18 21:30,19,60.25,60.325,60.25,60.325,4
20090401|2009-02-18 22:00,19,60.35,60.35,60.35,60.35,2
20090401|2009-02-18 23:00,19,60.25,60.25,60.25,60.25,3
20090401|2009-02-19 00:00,19,60.25,60.25,60.25,60.25,1
20090401|2009-02-19 01:00,19,60.25,60.25,60.25,60.25,8
20090401|2009-02-19 01:30,19,60.225,60.225,60.225,60.225,23
20090401|2009-02-19 02:00,19,60.175,60.25,60.175,60.25,2
20090401|2009-02-19 03:00,19,60.25,60.25,60.25,60.25,1
20090401|2009-02-19 04:00,19,60.25,60.25,60.2,60.225,22
20090401|2009-02-19 04:30,19,60.25,60.25,60.25,60.25,1
20090401|2009-02-19 05:00,19,60.325,60.35,60.325,60.35,8
20090401|2009-02-19 05:30,19,60.4,60.4,60.325,60.325,7
20090401|2009-02-19 06:00,19,60.35,60.35,60.3,60.3,9
20090401|2009-02-19 06:30,19,60.3,60.35,60.25,60.275,53
20090401|2009-02-19 07:00,19,60.3,60.375,60.275,60.375,34
20090401|2009-02-19 07:30,19,60.375,60.375,60.25,60.25,28
20090401|2009-02-19 08:00,19,60.3,60.625,60.3,60.625,111
20090401|2009-02-19 08:30,19,60.625,60.8,60.55,60.75,234
20090401|2009-02-19 09:00,19,60.75,61,60.4,60.45,849
20090401|2009-02-19 09:30,19,60.475,60.55,60.225,60.375,549
20090401|2009-02-19 10:00,19,60.375,60.5,60.15,60.15,262
20090401|2009-02-19 10:30,19,60.25,60.4,60.15,60.15,277
20090401|2009-02-19 11:00,19,60.15,60.225,59.725,59.775,610
20090401|2009-02-19 11:30,19,59.75,60.225,59.675,60.025,512
20090401|2009-02-19 12:00,19,60,60.725,60,60.45,377
20090401|2009-02-19 12:30,19,60.475,60.9,60.4,60.55,447
20090401|2009-02-19 13:00,19,60.525,60.825,60.5,60.55,228
20090401|2009-02-19 13:30,19,60.55,60.775,60.55,60.625,37
20090401|2009-02-19 14:00,19,60.625,60.775,60.55,60.6,112
20090401|2009-02-19 14:30,19,60.6,60.6,60.55,60.55,6
20090401|2009-02-19 15:00,19,60.7,60.7,60.575,60.575,44
20090401|2009-02-19 15:30,19,60.65,60.7,60.6,60.7,32
20090401|2009-02-19 17:00,20,60.7,60.85,60.7,60.85,60
20090401|2009-02-19 17:30,20,60.85,60.85,60.725,60.725,3
20090401|2009-02-19 18:00,20,60.725,60.8,60.725,60.8,4
20090401|2009-02-19 18:30,20,60.85,60.9,60.8,60.9,23
20090401|2009-02-19 19:00,20,60.9,60.925,60.9,60.925,7
20090401|2009-02-19 19:30,20,60.925,60.925,60.85,60.85,65
20090401|2009-02-19 20:00,20,60.85,60.9,60.85,60.9,2
20090401|2009-02-19 20:30,20,60.85,60.85,60.85,60.85,1
20090401|2009-02-19 21:00,20,60.875,60.875,60.875,60.875,1
20090401|2009-02-19 21:30,20,60.9,60.9,60.9,60.9,17
20090401|2009-02-19 22:00,20,60.925,60.925,60.875,60.875,50
20090401|2009-02-19 23:00,20,60.925,60.925,60.925,60.925,2
20090401|2009-02-20 00:00,20,60.925,60.95,60.925,60.95,23
20090401|2009-02-20 00:30,20,60.95,61,60.925,60.925,50
20090401|2009-02-20 01:30,20,60.9,60.9,60.9,60.9,1
20090401|2009-02-20 02:30,20,60.9,60.9,60.6,60.625,56
20090401|2009-02-20 03:00,20,60.65,60.65,60.6,60.6,23
20090401|2009-02-20 03:30,20,60.625,60.625,60.625,60.625,5
20090401|2009-02-20 04:30,20,60.675,60.675,60.6,60.6,32
20090401|2009-02-20 05:30,20,60.725,60.725,60.725,60.725,1
20090401|2009-02-20 06:00,20,60.65,60.65,60.35,60.35,51
20090401|2009-02-20 06:30,20,60.4,60.4,60.35,60.35,3
20090401|2009-02-20 07:00,20,60.35,60.35,60.125,60.15,63
20090401|2009-02-20 07:30,20,60.225,60.225,59.975,59.975,145
20090401|2009-02-20 08:00,20,60,60,59.65,59.75,226
20090401|2009-02-20 08:30,20,59.775,59.8,59.325,59.625,285
20090401|2009-02-20 09:00,20,59.65,60,59.525,59.575,463
20090401|2009-02-20 09:30,20,59.575,59.8,59.35,59.5,293
20090401|2009-02-20 10:00,20,59.5,59.675,59.325,59.375,326
20090401|2009-02-20 10:30,20,59.375,59.425,59.125,59.175,528
20090401|2009-02-20 11:00,20,59.125,59.225,58.775,59.1,403
20090401|2009-02-20 11:30,20,59.1,59.1,58.3,58.575,289
20090401|2009-02-20 12:00,20,58.55,58.6,57.9,58.45,794
20090401|2009-02-20 12:30,20,58.4,58.6,57.975,58.05,474
20090401|2009-02-20 13:00,20,58.025,58.2,57.95,58.15,369
20090401|2009-02-20 13:30,20,58.175,58.2,58.15,58.2,73
20090401|2009-02-23 09:00,23,58.125,58.65,58.125,58.325,1045
20090401|2009-02-23 09:30,23,58.375,58.45,58.1,58.325,368
20090401|2009-02-23 10:00,23,58.3,58.425,58.25,58.375,130
20090401|2009-02-23 10:30,23,58.35,58.575,58.125,58.35,391
20090401|2009-02-23 11:00,23,58.35,58.45,58.2,58.225,273
20090401|2009-02-23 11:30,23,58.175,58.275,58.025,58.05,218
20090401|2009-02-23 12:00,23,58.025,58.425,58.025,58.4,163
20090401|2009-02-23 12:30,23,58.425,58.5,58.2,58.25,256
20090401|2009-02-23 13:00,23,58.3,58.35,58.25,58.325,128
20090401|2009-02-23 13:30,23,58.3,58.3,58.25,58.25,16
20090401|2009-02-23 14:00,23,58.25,58.25,58.2,58.25,10
20090401|2009-02-23 14:30,23,58.225,58.225,58.15,58.2,14
20090401|2009-02-23 15:00,23,58.2,58.2,57.95,58.075,236
20090401|2009-02-23 15:30,23,57.95,58.1,57.75,57.75,23
20090401|2009-02-23 17:00,24,57.6,57.6,57.575,57.6,12
20090401|2009-02-23 17:30,24,57.6,57.6,57.6,57.6,5
20090401|2009-02-23 18:00,24,57.7,57.7,57.4,57.4,12
20090401|2009-02-23 18:30,24,57.5,57.6,57.5,57.6,2
20090401|2009-02-23 19:00,24,57.55,57.55,57.5,57.5,5
20090401|2009-02-23 19:30,24,57.525,57.525,57.525,57.525,1
20090401|2009-02-23 20:00,24,57.525,57.525,57.5,57.5,16
20090401|2009-02-23 20:30,24,57.6,57.6,57.6,57.6,1
20090401|2009-02-23 21:00,24,57.5,57.5,57.5,57.5,1
20090401|2009-02-23 21:30,24,57.6,57.6,57.6,57.6,2
20090401|2009-02-23 22:30,24,57.525,57.525,57.525,57.525,1
20090401|2009-02-23 23:00,24,57.6,57.6,57.6,57.6,2
20090401|2009-02-24 00:00,24,57.6,57.6,57.6,57.6,1
20090401|2009-02-24 00:30,24,57.6,57.6,57.6,57.6,2
20090401|2009-02-24 01:00,24,57.525,57.525,57.525,57.525,1
20090401|2009-02-24 01:30,24,57.55,57.55,57.55,57.55,1
20090401|2009-02-24 02:00,24,57.525,57.525,57.45,57.45,8
20090401|2009-02-24 02:30,24,57.45,57.45,57.45,57.45,1
20090401|2009-02-24 03:00,24,57.45,57.45,57.45,57.45,5
20090401|2009-02-24 03:30,24,57.475,57.475,57.475,57.475,1
20090401|2009-02-24 04:00,24,57.45,57.45,57.45,57.45,4
20090401|2009-02-24 04:30,24,57.45,57.45,57.45,57.45,2
20090401|2009-02-24 05:00,24,57.425,57.425,57.425,57.425,13
20090401|2009-02-24 05:30,24,57.55,57.55,57.45,57.45,11
20090401|2009-02-24 06:00,24,57.5,57.5,57.5,57.5,8
20090401|2009-02-24 06:30,24,57.425,57.6,57.425,57.525,16
20090401|2009-02-24 07:00,24,57.525,57.525,57.425,57.5,18
20090401|2009-02-24 07:30,24,57.425,57.575,57.425,57.45,12
20090401|2009-02-24 08:00,24,57.425,57.575,57.425,57.575,14
20090401|2009-02-24 08:30,24,57.575,57.575,57.25,57.275,76
20090401|2009-02-24 09:00,24,57.35,57.6,56.875,57.55,637
20090401|2009-02-24 09:30,24,57.5,57.775,57.5,57.65,347
20090401|2009-02-24 10:00,24,57.7,57.85,57.625,57.65,300
20090401|2009-02-24 10:30,24,57.65,57.95,57.65,57.8,524
20090401|2009-02-24 11:00,24,57.8,57.8,57.625,57.775,150
20090401|2009-02-24 11:30,24,57.75,57.825,57.625,57.625,164
20090401|2009-02-24 12:00,24,57.65,57.7,57.475,57.6,174
20090401|2009-02-24 12:30,24,57.6,57.9,57.6,57.7,416
20090401|2009-02-24 13:00,24,57.675,57.75,57.65,57.675,48
20090401|2009-02-24 13:30,24,57.675,57.725,57.65,57.7,10
20090401|2009-02-24 14:00,24,57.7,57.7,57.65,57.7,23
20090401|2009-02-24 14:30,24,57.65,57.75,57.65,57.75,8
20090401|2009-02-24 15:00,24,57.6,57.6,57.5,57.575,52
20090401|2009-02-24 15:30,24,57.55,57.6,57.5,57.6,34
20090401|2009-02-24 17:00,25,57.6,57.6,57.6,57.6,3
20090401|2009-02-24 17:30,25,57.6,57.6,57.6,57.6,3
20090401|2009-02-24 18:00,25,57.5,57.5,57.5,57.5,1
20090401|2009-02-24 18:30,25,57.6,57.6,57.6,57.6,1
20090401|2009-02-24 19:00,25,57.55,57.55,57.425,57.425,12
20090401|2009-02-24 19:30,25,57.425,57.45,57.4,57.45,4
20090401|2009-02-24 20:00,25,57.4,57.4,57.4,57.4,2
20090401|2009-02-24 20:30,25,57.4,57.4,57.3,57.4,6
20090401|2009-02-24 21:30,25,57.4,57.4,57.025,57.3,21
20090401|2009-02-25 00:00,25,57.25,57.425,57.25,57.425,2
20090401|2009-02-25 03:00,25,57.45,57.45,57.45,57.45,2
20090401|2009-02-25 04:00,25,57.45,57.45,57.45,57.45,8
20090401|2009-02-25 04:30,25,57.45,57.45,57.45,57.45,20
20090401|2009-02-25 05:00,25,57.45,57.45,57.4,57.4,3
20090401|2009-02-25 05:30,25,57.35,57.35,57.35,57.35,1
20090401|2009-02-25 06:00,25,57.35,57.35,57.35,57.35,6
20090401|2009-02-25 06:30,25,57.3,57.3,57.3,57.3,2
20090401|2009-02-25 07:00,25,57.3,57.35,57.3,57.35,7
20090401|2009-02-25 07:30,25,57.35,57.6,57.35,57.525,25
20090401|2009-02-25 08:00,25,57.5,57.5,57.35,57.35,55
20090401|2009-02-25 08:30,25,57.35,57.35,57.175,57.175,56
20090401|2009-02-25 09:00,25,57.2,58.1,57.15,57.85,996
20090401|2009-02-25 09:30,25,57.825,58.125,57.775,57.95,661
20090401|2009-02-25 10:00,25,58,58.625,58,58.55,662
20090401|2009-02-25 10:30,25,58.55,58.925,58.45,58.475,470
20090401|2009-02-25 11:00,25,58.475,58.7,58.475,58.575,170
20090401|2009-02-25 11:30,25,58.575,58.65,58.25,58.4,282
20090401|2009-02-25 12:00,25,58.4,58.675,58.325,58.65,163
20090401|2009-02-25 12:30,25,58.675,59.15,58.675,59.075,662
20090401|2009-02-25 13:00,25,59.025,59.05,58.85,59,122
20090401|2009-02-25 13:30,25,59,59,59,59,9
20090401|2009-02-25 14:00,25,59,59.05,59,59.025,11
20090401|2009-02-25 14:30,25,59,59,58.95,58.95,12
20090401|2009-02-25 15:00,25,58.95,59.275,58.95,59.275,73
20090401|2009-02-25 15:30,25,59.275,59.325,59.125,59.2,11
20090401|2009-02-25 17:00,26,59.35,59.5,59.3,59.3,10
20090401|2009-02-25 17:30,26,59.35,59.4,59.3,59.3,12
20090401|2009-02-25 18:00,26,59.3,59.3,59.3,59.3,2
20090401|2009-02-25 18:30,26,59.25,59.3,59.25,59.3,2
20090401|2009-02-25 19:00,26,59.3,59.3,59.3,59.3,2
20090401|2009-02-25 19:30,26,59.3,59.3,59.275,59.275,2
20090401|2009-02-25 20:00,26,59.325,59.325,59.325,59.325,4
20090401|2009-02-25 20:30,26,59.325,59.325,59.325,59.325,2
20090401|2009-02-25 21:00,26,59.325,59.325,59.325,59.325,1
20090401|2009-02-25 21:30,26,59.325,59.325,59.325,59.325,1
20090401|2009-02-25 22:00,26,59.325,59.325,59.325,59.325,5
20090401|2009-02-25 23:00,26,59.325,59.325,59.325,59.325,2
20090401|2009-02-26 00:00,26,59.325,59.325,59.325,59.325,1
20090401|2009-02-26 01:30,26,59.225,59.225,59.2,59.2,17
20090401|2009-02-26 03:00,26,59.175,59.175,59.175,59.175,2
20090401|2009-02-26 03:30,26,59.2,59.2,59.2,59.2,2
20090401|2009-02-26 04:00,26,59.225,59.225,59.1,59.1,32
20090401|2009-02-26 04:30,26,59.1,59.2,59.1,59.2,7
20090401|2009-02-26 05:00,26,59.125,59.125,59.1,59.1,13
20090401|2009-02-26 05:30,26,59.075,59.1,59.075,59.1,15
20090401|2009-02-26 06:00,26,59.1,59.1,59.1,59.1,2
20090401|2009-02-26 06:30,26,59.15,59.175,59.15,59.175,4
20090401|2009-02-26 07:00,26,59.2,59.2,59.075,59.075,8
20090401|2009-02-26 07:30,26,59.05,59.125,59.05,59.05,19
20090401|2009-02-26 08:00,26,59.05,59.15,59.05,59.15,119
20090401|2009-02-26 08:30,26,59.15,59.15,59.075,59.1,83
20090401|2009-02-26 09:00,26,59.2,59.425,58.875,59.4,802
20090401|2009-02-26 09:30,26,59.375,59.425,59.125,59.3,324
20090401|2009-02-26 10:00,26,59.35,59.35,59.075,59.075,278
20090401|2009-02-26 10:30,26,59.1,59.225,59.025,59.2,178
20090401|2009-02-26 11:00,26,59.2,59.35,59.15,59.225,112
20090401|2009-02-26 11:30,26,59.2,59.2,58.85,58.95,175
20090401|2009-02-26 12:00,26,59,59.05,58.6,58.75,242
20090401|2009-02-26 12:30,26,58.75,59,58.75,58.95,396
20090401|2009-02-26 13:00,26,58.9,58.95,58.9,58.925,92
20090401|2009-02-26 13:30,26,58.925,58.925,58.85,58.85,15
20090401|2009-02-26 14:00,26,58.825,58.85,58.7,58.75,74
20090401|2009-02-26 14:30,26,58.75,58.8,58.725,58.725,40
20090401|2009-02-26 15:00,26,58.7,59.025,58.675,58.975,124
20090401|2009-02-26 15:30,26,58.975,58.975,58.875,58.875,20
20090401|2009-02-26 17:00,27,59.025,59.025,59.025,59.025,3
20090401|2009-02-26 18:00,27,58.85,58.95,58.8,58.95,6
20090401|2009-02-26 19:00,27,58.95,58.95,58.95,58.95,18
20090401|2009-02-26 20:00,27,58.95,59.025,58.95,59.025,2
20090401|2009-02-26 20:30,27,59.025,59.025,58.8,58.8,14
20090401|2009-02-26 21:30,27,58.85,58.85,58.85,58.85,1
20090401|2009-02-27 00:00,27,59,59,59,59,1
20090401|2009-02-27 02:00,27,59,59,58.85,58.85,3
20090401|2009-02-27 04:00,27,59,59,59,59,3
20090401|2009-02-27 04:30,27,59,59.025,59,59.025,27
20090401|2009-02-27 05:00,27,59,59.025,59,59.025,4
20090401|2009-02-27 05:30,27,59.025,59.025,58.975,58.975,22
20090401|2009-02-27 06:00,27,58.9,58.9,58.875,58.875,4
20090401|2009-02-27 06:30,27,58.875,58.875,58.75,58.775,22
20090401|2009-02-27 07:00,27,58.825,59.2,58.825,59.1,64
20090401|2009-02-27 07:30,27,59.075,59.075,58.95,59.075,33
20090401|2009-02-27 08:00,27,59,59,58.8,58.8,14
20090401|2009-02-27 08:30,27,58.875,58.9,58.6,58.875,113
20090401|2009-02-27 09:00,27,58.875,59.575,58.85,59.575,765
20090401|2009-02-27 09:30,27,59.55,60.8,59.5,60.475,1303
20090401|2009-02-27 10:00,27,60.5,61.075,60.5,60.85,860
20090401|2009-02-27 10:30,27,60.85,60.95,60.625,60.75,488
20090401|2009-02-27 11:00,27,60.75,60.9,60.6,60.625,294
20090401|2009-02-27 11:30,27,60.575,60.75,60.425,60.725,275
20090401|2009-02-27 12:00,27,60.725,60.85,60.65,60.65,211
20090401|2009-02-27 12:30,27,60.675,61,60.525,60.9,862
20090401|2009-02-27 13:00,27,60.9,60.925,60.8,60.85,920
20090401|2009-02-27 13:30,27,60.85,60.925,60.8,60.8,54
20090401|2009-03-02 09:00,2,60.925,60.975,60.1,60.35,1178
20090401|2009-03-02 09:30,2,60.375,60.4,60.05,60.15,696
20090401|2009-03-02 10:00,2,60.2,60.4,60.15,60.275,401
20090401|2009-03-02 10:30,2,60.275,60.3,59.825,60.2,611
20090401|2009-03-02 11:00,2,60.25,60.4,59.975,60.125,397
20090401|2009-03-02 11:30,2,60.1,60.575,60.1,60.325,174
20090401|2009-03-02 12:00,2,60.325,60.5,60.25,60.3,157
20090401|2009-03-02 12:30,2,60.3,60.5,60.175,60.325,269
20090401|2009-03-02 13:00,2,60.275,60.4,60.275,60.35,388
20090401|2009-03-02 13:30,2,60.275,60.375,60.2,60.35,28
20090401|2009-03-02 14:00,2,60.35,60.35,60.3,60.3,16
20090401|2009-03-02 14:30,2,60.3,60.4,60.2,60.3,15
20090401|2009-03-02 15:00,2,60.25,60.25,60.1,60.1,100
20090401|2009-03-02 15:30,2,60.175,60.2,60.1,60.2,13
20090401|2009-03-02 17:00,3,60,60.3,60,60.2,5
20090401|2009-03-02 17:30,3,60.2,60.2,60.2,60.2,7
20090401|2009-03-02 18:00,3,60.3,60.3,60.3,60.3,2
20090401|2009-03-02 18:30,3,60.175,60.225,60.175,60.225,4
20090401|2009-03-02 19:00,3,60.25,60.275,60.25,60.275,5
20090401|2009-03-02 20:00,3,60.25,60.25,60.25,60.25,10
20090401|2009-03-02 20:30,3,60.25,60.25,60.25,60.25,10
20090401|2009-03-02 21:30,3,60.25,60.275,60.2,60.25,158
20090401|2009-03-02 22:00,3,60.275,60.275,60.275,60.275,3
20090401|2009-03-02 23:00,3,60.275,60.275,60.275,60.275,1
20090401|2009-03-02 23:30,3,60.3,60.3,60.3,60.3,1
20090401|2009-03-03 00:00,3,60.3,60.3,60.3,60.3,3
20090401|2009-03-03 01:00,3,60.3,60.35,60.3,60.35,7
20090401|2009-03-03 02:00,3,60.35,60.375,60.35,60.375,4
20090401|2009-03-03 03:30,3,60.325,60.325,60.3,60.3,2
20090401|2009-03-03 04:30,3,60.3,60.3,60.3,60.3,3
20090401|2009-03-03 05:00,3,60.375,60.375,60.375,60.375,1
20090401|2009-03-03 05:30,3,60.3,60.3,60.275,60.3,15
20090401|2009-03-03 06:00,3,60.3,60.3,60.3,60.3,1
20090401|2009-03-03 06:30,3,60.375,60.425,60.375,60.425,14
20090401|2009-03-03 07:00,3,60.425,60.45,60.375,60.45,6
20090401|2009-03-03 07:30,3,60.4,60.475,60.375,60.375,43
20090401|2009-03-03 08:00,3,60.45,60.525,60.45,60.5,29
20090401|2009-03-03 08:30,3,60.5,60.725,60.5,60.625,233
20090401|2009-03-03 09:00,3,60.725,60.725,60.35,60.6,683
20090401|2009-03-03 09:30,3,60.65,61.325,60.65,61.1,1466
20090401|2009-03-03 10:00,3,61.15,61.25,60.325,60.675,825
20090401|2009-03-03 10:30,3,60.7,60.775,60.5,60.6,197
20090401|2009-03-03 11:00,3,60.65,60.875,60.325,60.85,425
20090401|2009-03-03 11:30,3,60.85,60.85,60.525,60.525,87
20090401|2009-03-03 12:00,3,60.6,60.95,60.6,60.725,229
20090401|2009-03-03 12:30,3,60.7,60.975,60.625,60.725,492
20090401|2009-03-03 13:00,3,60.8,60.875,60.65,60.85,197
20090401|2009-03-03 13:30,3,60.85,60.85,60.75,60.825,37
20090401|2009-03-03 14:00,3,60.85,60.85,60.775,60.775,23
20090401|2009-03-03 14:30,3,60.7,60.9,60.7,60.85,37
20090401|2009-03-03 15:00,3,60.85,61.1,60.85,61.05,129
20090401|2009-03-03 15:30,3,61.1,61.1,60.925,61,165
20090401|2009-03-03 17:00,4,61,61,60.775,60.775,29
20090401|2009-03-03 18:00,4,61.025,61.125,61,61.125,25
20090401|2009-03-03 18:30,4,61.125,61.15,61.125,61.15,3
20090401|2009-03-03 19:00,4,61.2,61.2,61.15,61.15,3
20090401|2009-03-03 19:30,4,61.125,61.125,61.125,61.125,4
20090401|2009-03-03 20:00,4,61.125,61.125,61.125,61.125,7
20090401|2009-03-03 20:30,4,61.15,61.15,61.15,61.15,1
20090401|2009-03-03 21:00,4,61.15,61.175,61.15,61.15,3
20090401|2009-03-03 22:00,4,61.15,61.175,61.15,61.175,6
20090401|2009-03-03 22:30,4,61.15,61.175,61.15,61.175,2
20090401|2009-03-04 00:00,4,61.15,61.15,61.15,61.15,1
20090401|2009-03-04 02:00,4,61.15,61.15,61.15,61.15,1
20090401|2009-03-04 02:30,4,61.175,61.175,61.175,61.175,1
20090401|2009-03-04 03:00,4,61.15,61.15,61.15,61.15,2
20090401|2009-03-04 03:30,4,61.15,61.175,61.1,61.175,10
20090401|2009-03-04 04:30,4,61.175,61.2,61.175,61.2,4
20090401|2009-03-04 05:00,4,61.2,61.2,61.05,61.05,19
20090401|2009-03-04 05:30,4,61.05,61.05,61.05,61.05,3
20090401|2009-03-04 06:00,4,61.05,61.05,61.05,61.05,4
20090401|2009-03-04 06:30,4,61.175,61.175,61.175,61.175,1
20090401|2009-03-04 07:00,4,61.2,61.45,61.2,61.45,61
20090401|2009-03-04 07:30,4,61.45,61.7,61.325,61.65,86
20090401|2009-03-04 08:00,4,61.65,61.65,61.4,61.5,102
20090401|2009-03-04 08:30,4,61.525,61.725,61.475,61.7,152
20090401|2009-03-04 09:00,4,61.725,62.35,61.7,61.975,1634
20090401|2009-03-04 09:30,4,61.975,62.4,61.925,62.3,686
20090401|2009-03-04 10:00,4,62.25,62.4,62.05,62.4,603
20090401|2009-03-04 10:30,4,62.35,62.45,62.225,62.375,438
20090401|2009-03-04 11:00,4,62.375,62.8,62.25,62.275,540
20090401|2009-03-04 11:30,4,62.25,62.4,62.125,62.2,297
20090401|2009-03-04 12:00,4,62.2,62.35,62.15,62.3,247
20090401|2009-03-04 12:30,4,62.325,62.375,62.175,62.275,492
20090401|2009-03-04 13:00,4,62.275,62.425,62.2,62.3,362
20090401|2009-03-04 13:30,4,62.3,62.3,62.25,62.3,24
20090401|2009-03-04 14:00,4,62.3,62.35,62.3,62.35,12
20090401|2009-03-04 14:30,4,62.3,62.35,62.2,62.35,35
20090401|2009-03-04 15:00,4,62.25,62.425,61.975,62.05,177
20090401|2009-03-04 15:30,4,62,62.15,61.95,62.15,29
20090401|2009-03-04 17:00,5,62.075,62.075,61.775,61.95,53
20090401|2009-03-04 17:30,5,61.95,62,61.95,62,8
20090401|2009-03-04 18:00,5,61.9,61.9,61.85,61.9,6
20090401|2009-03-04 18:30,5,61.85,61.85,61.85,61.85,1
20090401|2009-03-04 19:00,5,61.9,61.9,61.9,61.9,4
20090401|2009-03-04 19:30,5,61.85,61.85,61.85,61.85,12
20090401|2009-03-04 20:00,5,61.825,61.85,61.775,61.85,12
20090401|2009-03-04 20:30,5,61.9,61.95,61.9,61.95,6
20090401|2009-03-04 21:00,5,61.9,61.9,61.75,61.75,40
20090401|2009-03-04 21:30,5,61.75,61.75,61.75,61.75,4
20090401|2009-03-04 23:30,5,61.8,61.8,61.8,61.8,1
20090401|2009-03-05 01:00,5,61.85,61.85,61.75,61.75,2
20090401|2009-03-05 02:00,5,61.75,61.75,61.75,61.75,1
20090401|2009-03-05 03:30,5,61.8,61.8,61.8,61.8,1
20090401|2009-03-05 04:30,5,61.875,61.9,61.875,61.9,23
20090401|2009-03-05 05:00,5,61.95,61.95,61.95,61.95,14
20090401|2009-03-05 05:30,5,61.9,61.9,61.9,61.9,1
20090401|2009-03-05 06:00,5,61.875,61.95,61.8,61.875,30
20090401|2009-03-05 06:30,5,61.875,62,61.875,61.95,47
20090401|2009-03-05 07:00,5,61.95,62.075,61.9,62.075,24
20090401|2009-03-05 07:30,5,62.05,62.1,61.9,61.925,56
20090401|2009-03-05 08:00,5,62.025,62.375,62.025,62.2,177
20090401|2009-03-05 08:30,5,62.15,62.2,62.05,62.125,148
20090401|2009-03-05 09:00,5,62.15,62.3,61.85,61.925,696
20090401|2009-03-05 09:30,5,62,62.05,61.6,61.85,543
20090401|2009-03-05 10:00,5,61.775,62.1,61.675,61.85,495
20090401|2009-03-05 10:30,5,61.85,62.125,61.825,62.125,312
20090401|2009-03-05 11:00,5,62.15,62.275,62.075,62.25,305
20090401|2009-03-05 11:30,5,62.2,62.375,62.15,62.35,272
20090401|2009-03-05 12:00,5,62.325,62.55,62.25,62.475,310
20090401|2009-03-05 12:30,5,62.475,62.55,62.325,62.4,800
20090401|2009-03-05 13:00,5,62.45,62.5,62.325,62.425,279
20090401|2009-03-05 13:30,5,62.4,62.425,62.375,62.4,18
20090401|2009-03-05 14:00,5,62.35,62.5,62.35,62.5,16
20090401|2009-03-05 14:30,5,62.425,62.475,62.275,62.275,13
20090401|2009-03-05 15:00,5,62.475,62.65,62,62.1,513
20090401|2009-03-05 15:30,5,62.1,62.1,61.7,61.85,301
20090401|2009-03-05 17:00,6,61.825,62,61.7,62,58
20090401|2009-03-05 17:30,6,62,62.075,61.85,61.85,10
20090401|2009-03-05 18:00,6,61.9,61.95,61.9,61.95,2
20090401|2009-03-05 18:30,6,61.95,62,61.9,61.95,12
20090401|2009-03-05 19:30,6,61.9,62.025,61.875,62.025,16
20090401|2009-03-05 20:00,6,62.025,62.025,62,62,53
20090401|2009-03-05 20:30,6,61.925,61.925,61.9,61.925,6
20090401|2009-03-05 21:00,6,61.95,61.975,61.9,61.9,3
20090401|2009-03-05 21:30,6,61.9,61.9,61.8,61.8,26
20090401|2009-03-05 22:00,6,61.775,61.775,61.7,61.7,66
20090401|2009-03-05 22:30,6,61.65,61.7,61.65,61.7,3
20090401|2009-03-05 23:00,6,61.75,61.75,61.75,61.75,19
20090401|2009-03-06 00:00,6,61.7,61.7,61.7,61.7,3
20090401|2009-03-06 01:30,6,61.8,61.85,61.8,61.85,4
20090401|2009-03-06 02:00,6,61.8,61.8,61.775,61.775,5
20090401|2009-03-06 04:30,6,61.875,62.2,61.875,62.2,151
20090401|2009-03-06 05:00,6,62.225,62.225,62.225,62.225,15
20090401|2009-03-06 05:30,6,62.225,62.4,62.225,62.4,36
20090401|2009-03-06 06:00,6,62.3,62.4,62.3,62.35,32
20090401|2009-03-06 06:30,6,62.35,62.35,62.3,62.3,57
20090401|2009-03-06 07:00,6,62.3,62.325,62.3,62.325,31
20090401|2009-03-06 07:30,6,62.35,62.6,62.35,62.6,60
20090401|2009-03-06 08:00,6,62.6,62.875,62.425,62.475,290
20090401|2009-03-06 08:30,6,62.5,62.875,62.5,62.7,636
20090401|2009-03-06 09:00,6,62.7,62.7,61.75,61.95,1242
20090401|2009-03-06 09:30,6,61.95,61.975,61.125,61.425,1739
20090401|2009-03-06 10:00,6,61.45,61.725,61.375,61.45,626
20090401|2009-03-06 10:30,6,61.45,61.675,61.425,61.55,268
20090401|2009-03-06 11:00,6,61.6,62.175,61.525,61.925,525
20090401|2009-03-06 11:30,6,61.875,61.875,61.5,61.825,343
20090401|2009-03-06 12:00,6,61.825,62.1,61.7,62.05,183
20090401|2009-03-06 12:30,6,61.975,62.625,61.85,62.5,1065
20090401|2009-03-06 13:00,6,62.525,62.625,62.475,62.525,588
20090401|2009-03-06 13:30,6,62.525,62.575,62.45,62.45,50
20090401|2009-03-09 09:00,9,62.5,63.15,62.4,63.075,1183
20090401|2009-03-09 09:30,9,63.05,63.15,62.85,62.875,873
20090401|2009-03-09 10:00,9,62.9,62.95,62.575,62.75,541
20090401|2009-03-09 10:30,9,62.75,62.8,62.575,62.625,529
20090401|2009-03-09 11:00,9,62.6,62.7,62.55,62.575,250
20090401|2009-03-09 11:30,9,62.6,62.6,62.3,62.35,471
20090401|2009-03-09 12:00,9,62.375,62.45,62.25,62.325,383
20090401|2009-03-09 12:30,9,62.35,62.6,62.3,62.5,787
20090401|2009-03-09 13:00,9,62.5,62.55,62.4,62.4,753
20090401|2009-03-09 13:30,9,62.4,62.4,62.15,62.3,115
20090401|2009-03-09 14:00,9,62.35,62.375,62.35,62.375,4
20090401|2009-03-09 15:00,9,62.425,62.575,62.3,62.375,18
20090401|2009-03-09 15:30,9,62.25,62.25,62.2,62.2,30
20090401|2009-03-09 17:00,10,62.225,62.225,61.95,62.2,29
20090401|2009-03-09 17:30,10,62.05,62.05,61.975,62,28
20090401|2009-03-09 18:00,10,62.2,62.2,62.05,62.05,3
20090401|2009-03-09 18:30,10,62.05,62.275,62.025,62.15,16
20090401|2009-03-09 19:00,10,62.225,62.225,62.2,62.2,2
20090401|2009-03-09 20:00,10,62.175,62.175,62.175,62.175,1
20090401|2009-03-09 20:30,10,62.125,62.15,62.125,62.15,2
20090401|2009-03-09 21:00,10,62.1,62.1,62.1,62.1,3
20090401|2009-03-09 22:00,10,62.225,62.225,62.225,62.225,1
20090401|2009-03-09 22:30,10,62.225,62.225,62.225,62.225,4
20090401|2009-03-09 23:00,10,62.175,62.175,62.175,62.175,1
20090401|2009-03-10 01:00,10,62.15,62.15,62.15,62.15,4
20090401|2009-03-10 01:30,10,62.15,62.175,62.15,62.175,7
20090401|2009-03-10 02:30,10,62.225,62.25,62.225,62.25,9
20090401|2009-03-10 03:00,10,62.25,62.3,62.25,62.275,30
20090401|2009-03-10 03:30,10,62.15,62.15,62.15,62.15,2
20090401|2009-03-10 05:30,10,62.375,62.425,62.375,62.425,9
20090401|2009-03-10 06:00,10,62.425,62.45,62.4,62.4,60
20090401|2009-03-10 06:30,10,62.35,62.475,62.35,62.475,26
20090401|2009-03-10 07:00,10,62.4,62.475,62.275,62.275,51
20090401|2009-03-10 07:30,10,62.3,62.3,62.2,62.25,51
20090401|2009-03-10 08:00,10,62.25,62.25,61.95,62,156
20090401|2009-03-10 08:30,10,62,62,61.9,61.95,145
20090401|2009-03-10 09:00,10,62,62,61.65,61.875,886
20090401|2009-03-10 09:30,10,61.875,61.875,61.4,61.65,611
20090401|2009-03-10 10:00,10,61.6,61.6,61.2,61.225,850
20090401|2009-03-10 10:30,10,61.225,61.275,60.65,60.85,1529
20090401|2009-03-10 11:00,10,60.925,61.075,60.875,61.05,592
20090401|2009-03-10 11:30,10,61.075,61.075,60.85,60.925,261
20090401|2009-03-10 12:00,10,60.9,60.925,60.75,60.85,309
20090401|2009-03-10 12:30,10,60.875,60.9,60.375,60.575,937
20090401|2009-03-10 13:00,10,60.55,60.575,60.425,60.5,550
20090401|2009-03-10 13:30,10,60.4,60.5,60.4,60.5,22
20090401|2009-03-10 14:00,10,60.5,60.5,60.3,60.3,56
20090401|2009-03-10 14:30,10,60.3,60.3,60.05,60.1,110
20090401|2009-03-10 15:00,10,60.15,60.7,59.9,60.65,410
20090401|2009-03-10 15:30,10,60.6,60.775,60.6,60.6,64
20090401|2009-03-10 17:00,11,60.6,60.8,60.6,60.8,28
20090401|2009-03-10 17:30,11,60.85,61.075,60.8,61,28
20090401|2009-03-10 18:00,11,61,61.125,60.95,60.975,10
20090401|2009-03-10 18:30,11,60.95,61.025,60.95,61,4
20090401|2009-03-10 19:00,11,60.9,60.9,60.85,60.85,6
20090401|2009-03-10 19:30,11,60.85,60.85,60.8,60.8,9
20090401|2009-03-10 20:00,11,60.8,60.8,60.6,60.6,26
20090401|2009-03-10 20:30,11,60.75,60.775,60.75,60.775,3
20090401|2009-03-10 21:00,11,60.65,60.725,60.65,60.725,2
20090401|2009-03-10 21:30,11,60.6,60.65,60.6,60.6,12
20090401|2009-03-10 22:00,11,60.625,60.675,60.6,60.6,8
20090401|2009-03-10 22:30,11,60.6,60.85,60.6,60.85,8
20090401|2009-03-11 00:30,11,60.7,60.7,60.7,60.7,4
20090401|2009-03-11 01:00,11,60.8,60.825,60.8,60.825,3
20090401|2009-03-11 02:30,11,60.8,60.8,60.8,60.8,1
20090401|2009-03-11 03:00,11,60.725,60.725,60.7,60.7,2
20090401|2009-03-11 03:30,11,60.6,60.6,60.6,60.6,15
20090401|2009-03-11 04:30,11,60.575,60.6,60.55,60.6,7
20090401|2009-03-11 05:00,11,60.575,60.575,60.5,60.5,15
20090401|2009-03-11 05:30,11,60.6,60.6,60.6,60.6,4
20090401|2009-03-11 06:00,11,60.6,60.75,60.6,60.75,8
20090401|2009-03-11 06:30,11,60.6,60.6,60.6,60.6,1
20090401|2009-03-11 07:00,11,60.6,60.75,60.55,60.7,37
20090401|2009-03-11 07:30,11,60.7,60.8,60.7,60.725,35
20090401|2009-03-11 08:00,11,60.75,60.85,60.7,60.7,98
20090401|2009-03-11 08:30,11,60.7,60.75,60.525,60.6,142
20090401|2009-03-11 09:00,11,60.625,60.7,60.35,60.35,812
20090401|2009-03-11 09:30,11,60.325,60.6,60.3,60.425,549
20090401|2009-03-11 10:00,11,60.475,60.7,60.425,60.55,302
20090401|2009-03-11 10:30,11,60.575,60.65,60.525,60.525,158
20090401|2009-03-11 11:00,11,60.525,61,60.45,60.75,609
20090401|2009-03-11 11:30,11,60.775,60.775,60.6,60.625,183
20090401|2009-03-11 12:00,11,60.6,60.75,60.35,60.425,433
20090401|2009-03-11 12:30,11,60.4,60.5,60.35,60.425,797
20090401|2009-03-11 13:00,11,60.425,60.5,60.175,60.25,797
20090401|2009-03-11 13:30,11,60.2,60.25,60.175,60.25,41
20090401|2009-03-11 14:00,11,60.225,60.25,60.225,60.225,14
20090401|2009-03-11 14:30,11,60.275,60.35,60.2,60.2,27
20090401|2009-03-11 15:00,11,60.25,60.5,60.2,60.4,245
20090401|2009-03-11 15:30,11,60.4,60.5,60.35,60.35,47
20090401|2009-03-11 17:00,12,60.45,60.475,60.45,60.475,3
20090401|2009-03-11 18:30,12,60.375,60.375,60.375,60.375,6
20090401|2009-03-11 19:30,12,60.375,60.375,60.375,60.375,1
20090401|2009-03-11 20:00,12,60.375,60.375,60.35,60.35,5
20090401|2009-03-11 20:30,12,60.45,60.45,60.4,60.4,3
20090401|2009-03-11 21:00,12,60.475,60.5,60.475,60.5,2
20090401|2009-03-12 02:00,12,60.325,60.325,60.3,60.3,4
20090401|2009-03-12 04:00,12,60.325,60.325,60.3,60.3,9
20090401|2009-03-12 05:00,12,60.4,60.475,60.4,60.475,20
20090401|2009-03-12 05:30,12,60.4,60.4,60.325,60.325,2
20090401|2009-03-12 06:00,12,60.4,60.4,60.3,60.4,7
20090401|2009-03-12 06:30,12,60.325,60.4,60.325,60.375,16
20090401|2009-03-12 07:00,12,60.35,60.425,60.225,60.225,37
20090401|2009-03-12 07:30,12,60.3,60.575,60.225,60.575,44
20090401|2009-03-12 08:00,12,60.65,60.975,60.65,60.95,367
20090401|2009-03-12 08:30,12,60.975,61.25,60.9,61.1,262
20090401|2009-03-12 09:00,12,61.1,61.6,60.825,61.35,1069
20090401|2009-03-12 09:30,12,61.35,61.925,61.325,61.775,802
20090401|2009-03-12 10:00,12,61.8,61.975,61.7,61.725,462
20090401|2009-03-12 10:30,12,61.7,61.8,61.55,61.6,361
20090401|2009-03-12 11:00,12,61.6,62,61.525,61.95,678
20090401|2009-03-12 11:30,12,61.9,62.15,61.85,61.925,569
20090401|2009-03-12 12:00,12,61.925,62.2,61.925,62.025,496
20090401|2009-03-12 12:30,12,62,62.3,61.925,62.225,568
20090401|2009-03-12 13:00,12,62.275,62.275,62.1,62.25,344
20090401|2009-03-12 13:30,12,62.25,62.25,62.2,62.2,81
20090401|2009-03-12 14:00,12,62.225,62.25,62.2,62.2,37
20090401|2009-03-12 14:30,12,62.2,62.25,62.075,62.25,46
20090401|2009-03-12 15:00,12,62.25,62.425,62.1,62.4,483
20090401|2009-03-12 15:30,12,62.4,62.4,62.225,62.4,13
20090401|2009-03-12 17:00,13,62.4,62.5,62.325,62.5,91
20090401|2009-03-12 17:30,13,62.45,62.5,62.45,62.5,56
20090401|2009-03-12 18:00,13,62.5,62.65,62.35,62.5,19
20090401|2009-03-12 18:30,13,62.575,62.575,62.475,62.475,5
20090401|2009-03-12 19:00,13,62.575,62.6,62.425,62.6,40
20090401|2009-03-12 19:30,13,62.5,62.5,62.5,62.5,1
20090401|2009-03-12 20:30,13,62.5,62.5,62.325,62.325,25
20090401|2009-03-12 21:00,13,62.4,62.55,62.4,62.55,22
20090401|2009-03-12 21:30,13,62.55,62.55,62.55,62.55,10
20090401|2009-03-12 22:30,13,62.4,62.55,62.4,62.55,4
20090401|2009-03-12 23:00,13,62.5,62.75,62.5,62.75,53
20090401|2009-03-12 23:30,13,62.775,62.8,62.775,62.8,25
20090401|2009-03-13 01:30,13,62.8,62.8,62.8,62.8,1
20090401|2009-03-13 02:30,13,62.8,62.9,62.35,62.9,27
20090401|2009-03-13 03:00,13,62.925,62.95,62.825,62.875,5
20090401|2009-03-13 03:30,13,62.925,63,62.875,62.925,18
20090401|2009-03-13 04:00,13,62.525,62.525,62.525,62.525,1
20090401|2009-03-13 04:30,13,62.55,62.55,62.55,62.55,2
20090401|2009-03-13 05:30,13,62.775,62.775,62.775,62.775,5
20090401|2009-03-13 06:00,13,62.925,63,62.9,62.975,48
20090401|2009-03-13 06:30,13,62.975,63.55,62.975,63.425,212
20090401|2009-03-13 07:00,13,63.425,63.75,63.225,63.5,407
20090401|2009-03-13 07:30,13,63.4,63.45,63.1,63.1,131
20090401|2009-03-13 08:00,13,63.1,63.275,63,63.1,157
20090401|2009-03-13 08:30,13,63.175,63.175,63.05,63.05,79
20090401|2009-03-13 09:00,13,63.1,63.2,62.725,63.15,1031
20090401|2009-03-13 09:30,13,63.125,63.45,63.125,63.375,1033
20090401|2009-03-13 10:00,13,63.4,63.425,63.025,63.025,458
20090401|2009-03-13 10:30,13,63.025,63.15,62.725,63.05,687
20090401|2009-03-13 11:00,13,63.075,63.35,63.025,63.05,726
20090401|2009-03-13 11:30,13,63.075,63.225,63.05,63.1,245
20090401|2009-03-13 12:00,13,63.075,63.2,63,63.15,231
20090401|2009-03-13 12:30,13,63.15,63.4,63.125,63.2,594
20090401|2009-03-13 13:00,13,63.2,63.275,63.1,63.1,344
20090401|2009-03-13 13:30,13,63.15,63.175,63.15,63.15,13
20090401|2009-03-16 09:00,16,62.9,63.45,62.8,63.325,1306
20090401|2009-03-16 09:30,16,63.3,63.425,63.125,63.25,350
20090401|2009-03-16 10:00,16,63.175,63.175,62.8,63,483
20090401|2009-03-16 10:30,16,63,63.15,62.8,62.85,395
20090401|2009-03-16 11:00,16,62.85,62.925,62.6,62.9,389
20090401|2009-03-16 11:30,16,62.875,63,62.775,62.875,121
20090401|2009-03-16 12:00,16,62.95,63,62.875,62.925,151
20090401|2009-03-16 12:30,16,62.925,62.925,62.625,62.75,640
20090401|2009-03-16 13:00,16,62.75,62.85,62.7,62.85,177
20090401|2009-03-16 13:30,16,62.85,62.85,62.85,62.85,8
20090401|2009-03-16 14:00,16,62.875,62.875,62.8,62.8,18
20090401|2009-03-16 14:30,16,62.8,62.8,62.65,62.7,52
20090401|2009-03-16 15:00,16,62.7,62.775,62.35,62.475,97
20090401|2009-03-16 15:30,16,62.525,62.55,62.075,62.3,100
20090401|2009-03-16 17:00,17,62.25,62.25,62.25,62.25,1
20090401|2009-03-16 17:30,17,62.325,62.325,62.325,62.325,1
20090401|2009-03-16 18:00,17,62.45,62.45,62.3,62.3,4
20090401|2009-03-16 19:30,17,62.3,62.4,62.25,62.25,31
20090401|2009-03-16 20:30,17,62.3,62.3,62.3,62.3,12
20090401|2009-03-16 21:00,17,62.425,62.5,62.225,62.5,55
20090401|2009-03-16 22:00,17,62.5,62.65,62.4,62.65,9
20090401|2009-03-16 23:30,17,62.6,62.6,62.6,62.6,2
20090401|2009-03-17 00:30,17,62.65,62.65,62.65,62.65,3
20090401|2009-03-17 04:00,17,62.525,62.525,62.525,62.525,1
20090401|2009-03-17 04:30,17,62.525,62.625,62.525,62.625,14
20090401|2009-03-17 05:30,17,62.625,62.625,62.625,62.625,1
20090401|2009-03-17 06:00,17,62.575,62.575,62.55,62.55,2
20090401|2009-03-17 06:30,17,62.575,62.575,62.575,62.575,1
20090401|2009-03-17 07:00,17,62.65,62.75,62.625,62.625,43
20090401|2009-03-17 07:30,17,62.625,62.75,62.6,62.75,13
20090401|2009-03-17 08:00,17,62.7,62.8,62.4,62.4,81
20090401|2009-03-17 08:30,17,62.425,62.5,62.25,62.5,169
20090401|2009-03-17 09:00,17,62.5,62.6,61.85,61.95,1317
20090401|2009-03-17 09:30,17,61.95,62.05,61.725,61.975,695
20090401|2009-03-17 10:00,17,61.975,62.025,61.85,61.95,271
20090401|2009-03-17 10:30,17,61.95,62.175,61.875,62.15,236
20090401|2009-03-17 11:00,17,62.1,62.275,62.075,62.125,363
20090401|2009-03-17 11:30,17,62.125,62.15,61.95,62.075,193
20090401|2009-03-17 12:00,17,62.05,62.1,61.975,62.05,149
20090401|2009-03-17 12:30,17,62,62.375,62,62.25,334
20090401|2009-03-17 13:00,17,62.25,62.3,62.1,62.125,592
20090401|2009-03-17 13:30,17,62.15,62.2,62.15,62.2,2
20090401|2009-03-17 14:00,17,62.175,62.325,62.125,62.25,15
20090401|2009-03-17 14:30,17,62.25,62.25,62.25,62.25,2
20090401|2009-03-17 15:00,17,62.15,62.25,62.1,62.1,18
20090401|2009-03-17 15:30,17,62.2,62.25,62.15,62.25,35
20090401|2009-03-17 17:00,18,62.275,62.275,62.275,62.275,32
20090401|2009-03-17 17:30,18,62.275,62.275,62.25,62.275,34
20090401|2009-03-17 18:00,18,62.275,62.35,62.275,62.35,5
20090401|2009-03-17 18:30,18,62.35,62.35,62.35,62.35,2
20090401|2009-03-17 19:00,18,62.3,62.35,62.3,62.35,29
20090401|2009-03-17 19:30,18,62.4,62.45,62.35,62.35,6
20090401|2009-03-17 20:00,18,62.3,62.35,62.3,62.35,3
20090401|2009-03-17 20:30,18,62.3,62.3,62.275,62.275,4
20090401|2009-03-17 21:00,18,62.275,62.275,62.275,62.275,6
20090401|2009-03-17 21:30,18,62.3,62.3,62.3,62.3,10
20090401|2009-03-17 22:00,18,62.275,62.275,62.275,62.275,2
20090401|2009-03-17 23:00,18,62.275,62.325,62.275,62.325,19
20090401|2009-03-18 00:00,18,62.275,62.275,62.225,62.225,21
20090401|2009-03-18 03:00,18,62.325,62.325,62.325,62.325,1
20090401|2009-03-18 03:30,18,62.35,62.35,62.2,62.2,3
20090401|2009-03-18 04:00,18,62.2,62.2,62.2,62.2,1
20090401|2009-03-18 04:30,18,62.25,62.25,62.25,62.25,5
20090401|2009-03-18 05:00,18,62.2,62.2,62.15,62.15,29
20090401|2009-03-18 06:00,18,62.15,62.15,62.15,62.15,5
20090401|2009-03-18 07:00,18,62.15,62.15,62.125,62.15,5
20090401|2009-03-18 07:30,18,62.225,62.3,62.15,62.3,32
20090401|2009-03-18 08:00,18,62.3,62.45,62.1,62.325,120
20090401|2009-03-18 08:30,18,62.325,62.5,62.25,62.475,129
20090401|2009-03-18 09:00,18,62.475,62.625,62.275,62.45,1066
20090401|2009-03-18 09:30,18,62.5,62.625,62.125,62.475,352
20090401|2009-03-18 10:00,18,62.425,62.425,62.05,62.2,364
20090401|2009-03-18 10:30,18,62.15,62.175,61.9,62.05,382
20090401|2009-03-18 11:00,18,62.05,62.2,62,62.15,216
20090401|2009-03-18 11:30,18,62.15,62.25,62.1,62.125,127
20090401|2009-03-18 12:00,18,62.15,62.25,62.05,62.175,42
20090401|2009-03-18 12:30,18,62.2,62.4,62.1,62.35,194
20090401|2009-03-18 13:00,18,62.35,62.35,62.175,62.225,182
20090401|2009-03-18 13:30,18,62.275,62.4,62.275,62.4,37
20090401|2009-03-18 14:00,18,62.4,62.525,62.325,62.5,128
20090401|2009-03-18 14:30,18,62.4,62.5,62.35,62.425,17
20090401|2009-03-18 15:00,18,62.4,62.4,62.1,62.1,90
20090401|2009-03-18 15:30,18,62.125,62.225,62.1,62.1,27
20090401|2009-03-18 17:00,19,62.275,62.3,62.2,62.2,22
20090401|2009-03-18 17:30,19,62.225,62.3,62.1,62.25,27
20090401|2009-03-18 18:00,19,62.3,62.3,62.3,62.3,23
20090401|2009-03-18 18:30,19,62.3,62.4,62.3,62.375,27
20090401|2009-03-18 19:00,19,62.35,62.4,62.35,62.35,8
20090401|2009-03-18 19:30,19,62.4,62.525,62.4,62.525,13
20090401|2009-03-18 20:00,19,62.375,62.375,62.35,62.35,2
20090401|2009-03-18 20:30,19,62.35,62.4,62.35,62.4,9
20090401|2009-03-18 21:30,19,62.3,62.3,62.3,62.3,1
20090401|2009-03-18 22:00,19,62.325,62.325,62.325,62.325,1
20090401|2009-03-18 22:30,19,62.35,62.35,62.35,62.35,1
20090401|2009-03-18 23:00,19,62.35,62.35,62.275,62.275,6
20090401|2009-03-19 01:30,19,62.3,62.3,62.3,62.3,11
20090401|2009-03-19 02:30,19,62.275,62.275,62.25,62.25,2
20090401|2009-03-19 03:00,19,62.3,62.35,62.3,62.35,6
20090401|2009-03-19 04:00,19,62.35,62.35,62.3,62.3,2
20090401|2009-03-19 05:30,19,62.25,62.25,62.25,62.25,1
20090401|2009-03-19 06:00,19,62.3,62.3,62.15,62.25,27
20090401|2009-03-19 06:30,19,62.225,62.35,62.2,62.3,24
20090401|2009-03-19 07:00,19,62.35,62.675,62.35,62.675,77
20090401|2009-03-19 07:30,19,62.675,63.1,62.65,62.85,299
20090401|2009-03-19 08:00,19,62.85,62.975,62.725,62.9,235
20090401|2009-03-19 08:30,19,62.95,63,62.725,62.8,234
20090401|2009-03-19 09:00,19,62.75,62.875,62.35,62.6,738
20090401|2009-03-19 09:30,19,62.6,62.675,62.4,62.6,402
20090401|2009-03-19 10:00,19,62.6,62.625,62.325,62.425,332
20090401|2009-03-19 10:30,19,62.4,62.525,62.15,62.25,588
20090401|2009-03-19 11:00,19,62.3,62.3,62.1,62.125,179
20090401|2009-03-19 11:30,19,62.15,62.35,62.1,62.3,90
20090401|2009-03-19 12:00,19,62.3,62.4,62.225,62.4,47
20090401|2009-03-19 12:30,19,62.375,62.375,62.025,62.1,161
20090401|2009-03-19 13:00,19,62.125,62.15,61.975,62,168
20090401|2009-03-19 13:30,19,62,62.1,61.975,62.05,45
20090401|2009-03-19 14:00,19,62.05,62.125,61.975,62.125,26
20090401|2009-03-19 14:30,19,62.05,62.05,62.025,62.025,9
20090401|2009-03-19 15:00,19,61.975,62.7,61.975,62.6,249
20090401|2009-03-19 15:30,19,62.6,62.75,62.6,62.65,138
20090401|2009-03-19 17:00,20,62.65,62.8,62.625,62.8,52
20090401|2009-03-19 17:30,20,62.65,62.75,62.625,62.75,5
20090401|2009-03-19 18:00,20,62.625,62.75,62.575,62.575,57
20090401|2009-03-19 18:30,20,62.575,62.575,62.575,62.575,2
20090401|2009-03-19 19:00,20,62.575,62.725,62.575,62.725,11
20090401|2009-03-19 19:30,20,62.7,62.75,62.65,62.65,26
20090401|2009-03-19 20:00,20,62.725,62.725,62.725,62.725,1
20090401|2009-03-19 20:30,20,62.625,62.65,62.625,62.65,4
20090401|2009-03-19 21:30,20,62.675,62.75,62.625,62.625,22
20090401|2009-03-19 22:00,20,62.6,62.6,62.575,62.575,18
20090401|2009-03-19 22:30,20,62.575,62.575,62.575,62.575,3
20090401|2009-03-19 23:00,20,62.6,62.6,62.6,62.6,4
20090401|2009-03-19 23:30,20,62.625,62.625,62.625,62.625,3
20090401|2009-03-20 00:00,20,62.55,62.55,62.55,62.55,10
20090401|2009-03-20 02:00,20,62.55,62.625,62.5,62.625,8
20090401|2009-03-20 04:30,20,62.625,62.625,62.625,62.625,2
20090401|2009-03-20 05:30,20,62.525,62.525,62.5,62.525,6
20090401|2009-03-20 06:00,20,62.5,62.7,62.5,62.7,45
20090401|2009-03-20 06:30,20,62.725,62.925,62.675,62.9,48
20090401|2009-03-20 07:00,20,62.9,62.9,62.75,62.75,29
20090401|2009-03-20 07:30,20,62.775,62.775,62.45,62.575,83
20090401|2009-03-20 08:00,20,62.6,62.6,62.5,62.6,47
20090401|2009-03-20 08:30,20,62.6,62.75,62.5,62.625,132
20090401|2009-03-20 09:00,20,62.6,62.65,62.325,62.425,773
20090401|2009-03-20 09:30,20,62.425,62.55,62.425,62.55,238
20090401|2009-03-20 10:00,20,62.5,62.575,62.15,62.25,261
20090401|2009-03-20 10:30,20,62.275,62.375,62.2,62.3,129
20090401|2009-03-20 11:00,20,62.325,62.5,62.3,62.35,46
20090401|2009-03-20 11:30,20,62.3,62.3,62.15,62.25,120
20090401|2009-03-20 12:00,20,62.2,62.2,61.75,61.95,427
20090401|2009-03-20 12:30,20,61.9,62,61.675,61.775,512
20090401|2009-03-20 13:00,20,61.8,61.8,61.7,61.8,134
20090401|2009-03-20 13:30,20,61.875,61.9,61.85,61.85,12
20090401|2009-03-23 09:00,23,61.75,61.85,61.025,61.5,721
20090401|2009-03-23 09:30,23,61.45,61.6,61.15,61.2,274
20090401|2009-03-23 10:00,23,61.25,61.25,60.8,60.8,590
20090401|2009-03-23 10:30,23,60.8,60.825,60.45,60.475,854
20090401|2009-03-23 11:00,23,60.45,60.575,60.15,60.15,873
20090401|2009-03-23 11:30,23,60.175,60.2,59.825,59.875,1042
20090401|2009-03-23 12:00,23,59.85,60.2,59.75,60.025,582
20090401|2009-03-23 12:30,23,60.075,60.875,60,60.65,695
20090401|2009-03-23 13:00,23,60.65,60.675,60.425,60.55,149
20090401|2009-03-23 13:30,23,60.45,60.575,60.425,60.5,7
20090401|2009-03-23 14:00,23,60.5,60.5,60.5,60.5,1
20090401|2009-03-23 14:30,23,60.575,60.65,60.55,60.65,11
20090401|2009-03-23 15:00,23,60.5,61.125,60.375,61.125,176
20090401|2009-03-23 15:30,23,61,61.1,60.9,60.9,17
20090401|2009-03-23 17:00,24,60.75,61.125,60.75,61.125,8
20090401|2009-03-23 17:30,24,61.025,61.025,61.025,61.025,1
20090401|2009-03-23 18:00,24,61.05,61.05,61.05,61.05,1
20090401|2009-03-23 18:30,24,60.975,60.975,60.975,60.975,1
20090401|2009-03-23 19:00,24,60.975,60.975,60.95,60.95,6
20090401|2009-03-23 19:30,24,60.95,61.1,60.95,61.025,9
20090401|2009-03-23 20:00,24,61.1,61.1,60.975,60.975,7
20090401|2009-03-23 21:00,24,60.95,60.95,60.95,60.95,5
20090401|2009-03-23 22:00,24,61,61,61,61,16
20090401|2009-03-24 01:00,24,60.95,60.95,60.95,60.95,9
20090401|2009-03-24 05:00,24,60.95,60.95,60.95,60.95,1
20090401|2009-03-24 05:30,24,60.95,61,60.95,60.95,8
20090401|2009-03-24 06:30,24,60.95,60.95,60.9,60.9,3
20090401|2009-03-24 07:00,24,60.875,60.9,60.8,60.875,17
20090401|2009-03-24 07:30,24,60.85,60.9,60.8,60.825,65
20090401|2009-03-24 08:00,24,60.875,60.875,60.8,60.85,59
20090401|2009-03-24 08:30,24,60.825,60.85,60.7,60.75,47
20090401|2009-03-24 09:00,24,60.725,61.175,60.625,61.05,548
20090401|2009-03-24 09:30,24,61.025,61.4,60.85,61.325,540
20090401|2009-03-24 10:00,24,61.25,61.45,61.175,61.225,144
20090401|2009-03-24 10:30,24,61.225,61.225,61.15,61.2,50
20090401|2009-03-24 11:00,24,61.2,61.4,61.15,61.375,148
20090401|2009-03-24 11:30,24,61.35,61.4,61.25,61.4,53
20090401|2009-03-24 12:00,24,61.425,61.5,61.275,61.35,94
20090401|2009-03-24 12:30,24,61.375,61.6,61.325,61.375,228
20090401|2009-03-24 13:00,24,61.375,61.45,61.35,61.4,136
20090401|2009-03-24 13:30,24,61.425,61.425,61.35,61.35,10
20090401|2009-03-24 14:00,24,61.375,61.425,61.35,61.425,19
20090401|2009-03-24 14:30,24,61.35,61.425,61.3,61.425,11
20090401|2009-03-24 15:00,24,61.45,61.45,61.3,61.3,34
20090401|2009-03-24 15:30,24,61.3,61.35,61.25,61.35,20
20090401|2009-03-24 17:00,25,61.575,61.575,61.5,61.575,4
20090401|2009-03-24 17:30,25,61.525,61.6,61.5,61.6,23
20090401|2009-03-24 18:00,25,61.5,61.6,61.5,61.6,3
20090401|2009-03-24 19:00,25,61.6,61.6,61.6,61.6,5
20090401|2009-03-24 19:30,25,61.5,61.5,61.45,61.45,6
20090401|2009-03-25 00:30,25,61.55,61.575,61.475,61.475,4
20090401|2009-03-25 03:00,25,61.45,61.45,61.45,61.45,8
20090401|2009-03-25 05:00,25,61.5,61.525,61.5,61.525,3
20090401|2009-03-25 05:30,25,61.55,61.55,61.55,61.55,1
20090401|2009-03-25 06:00,25,61.55,61.55,61.55,61.55,4
20090401|2009-03-25 06:30,25,61.55,61.55,61.475,61.475,8
20090401|2009-03-25 07:00,25,61.425,61.425,61.25,61.25,33
20090401|2009-03-25 07:30,25,61.25,61.45,61.1,61.1,83
20090401|2009-03-25 08:00,25,61.1,61.25,61.05,61.125,35
20090401|2009-03-25 08:30,25,61.125,61.325,61.125,61.325,66
20090401|2009-03-25 09:00,25,61.45,61.475,61.2,61.4,333
20090401|2009-03-25 09:30,25,61.425,61.65,61.325,61.425,436
20090401|2009-03-25 10:00,25,61.4,61.675,61.4,61.625,179
20090401|2009-03-25 10:30,25,61.625,61.675,61.55,61.575,95
20090401|2009-03-25 11:00,25,61.55,61.65,61.375,61.4,133
20090401|2009-03-25 11:30,25,61.4,61.475,61.25,61.35,94
20090401|2009-03-25 12:00,25,61.4,61.45,61.15,61.25,170
20090401|2009-03-25 12:30,25,61.3,61.4,61.225,61.275,144
20090401|2009-03-25 13:00,25,61.275,61.35,61.125,61.25,139
20090401|2009-03-25 13:30,25,61.3,61.3,61.175,61.175,13
20090401|2009-03-25 14:00,25,61.175,61.275,61.15,61.275,14
20090401|2009-03-25 14:30,25,61.275,61.35,61.175,61.175,20
20090401|2009-03-25 15:00,25,61.35,61.35,60.4,60.4,460
20090401|2009-03-25 15:30,25,60.4,60.5,60.1,60.2,124
20090401|2009-03-25 17:00,26,60.125,60.5,60.1,60.5,73
20090401|2009-03-25 17:30,26,60.55,60.55,60.55,60.55,3
20090401|2009-03-25 18:00,26,60.55,60.55,60.55,60.55,2
20090401|2009-03-25 18:30,26,60.6,60.6,60.55,60.55,3
20090401|2009-03-25 19:00,26,60.475,60.475,60.325,60.325,23
20090401|2009-03-25 19:30,26,60.4,60.4,60.375,60.4,7
20090401|2009-03-25 20:00,26,60.4,60.4,60.4,60.4,2
20090401|2009-03-25 20:30,26,60.45,60.45,60.45,60.45,1
20090401|2009-03-25 21:00,26,60.45,60.475,60.45,60.475,11
20090401|2009-03-25 22:00,26,60.4,60.4,60.35,60.35,3
20090401|2009-03-26 00:00,26,60.375,60.375,60.225,60.225,64
20090401|2009-03-26 00:30,26,60.2,60.2,60.2,60.2,2
20090401|2009-03-26 02:30,26,60.3,60.3,60.3,60.3,2
20090401|2009-03-26 04:30,26,60.275,60.275,60.275,60.275,1
20090401|2009-03-26 06:00,26,60.225,60.225,60.225,60.225,2
20090401|2009-03-26 07:00,26,60.3,60.4,60.2,60.275,24
20090401|2009-03-26 07:30,26,60.25,60.7,60.25,60.525,95
20090401|2009-03-26 08:00,26,60.65,60.65,60.525,60.525,7
20090401|2009-03-26 08:30,26,60.6,60.7,60.55,60.675,30
20090401|2009-03-26 09:00,26,60.675,61.15,60.625,60.8,563
20090401|2009-03-26 09:30,26,60.8,61.15,60.775,61.025,181
20090401|2009-03-26 10:00,26,61.025,61.325,60.95,61.2,563
20090401|2009-03-26 10:30,26,61.225,61.225,60.975,61.1,236
20090401|2009-03-26 11:00,26,61.1,61.175,60.9,60.9,240
20090401|2009-03-26 11:30,26,60.9,60.95,60.75,60.85,178
20090401|2009-03-26 12:00,26,60.825,60.875,60.45,60.55,250
20090401|2009-03-26 12:30,26,60.525,60.6,60.275,60.5,390
20090401|2009-03-26 13:00,26,60.5,60.5,60.25,60.3,260
20090401|2009-03-26 13:30,26,60.325,60.35,60.25,60.25,63
20090401|2009-03-26 14:00,26,60.375,60.375,60.275,60.275,2
20090401|2009-03-26 14:30,26,60.25,60.425,60.2,60.425,81
20090401|2009-03-26 15:00,26,60.3,60.425,60.2,60.2,43
20090401|2009-03-26 15:30,26,60.275,60.35,60.25,60.25,14
20090401|2009-03-26 17:00,27,60.25,60.25,60.25,60.25,3
20090401|2009-03-26 19:00,27,60.4,60.4,60.4,60.4,25
20090401|2009-03-26 20:00,27,60.5,60.5,60.5,60.5,1
20090401|2009-03-26 20:30,27,60.45,60.5,60.4,60.45,14
20090401|2009-03-26 21:00,27,60.45,60.45,60.45,60.45,21
20090401|2009-03-26 22:00,27,60.45,60.45,60.45,60.45,2
20090401|2009-03-26 23:00,27,60.5,60.5,60.5,60.5,1
20090401|2009-03-27 02:30,27,60.45,60.45,60.45,60.45,1
20090401|2009-03-27 05:30,27,60.5,60.5,60.4,60.475,7
20090401|2009-03-27 06:00,27,60.475,60.5,60.475,60.5,5
20090401|2009-03-27 07:00,27,60.475,60.475,60.475,60.475,11
20090401|2009-03-27 07:30,27,60.475,60.475,60.475,60.475,15
20090401|2009-03-27 08:00,27,60.475,60.525,60.4,60.4,70
20090401|2009-03-27 08:30,27,60.35,60.35,60.2,60.2,61
20090401|2009-03-27 09:00,27,60.3,60.575,60.275,60.5,327
20090401|2009-03-27 09:30,27,60.5,60.75,60.475,60.475,186
20090401|2009-03-27 10:00,27,60.5,60.575,60.35,60.425,159
20090401|2009-03-27 10:30,27,60.375,60.825,60.375,60.575,168
20090401|2009-03-27 11:00,27,60.525,60.8,60.475,60.475,109
20090401|2009-03-27 11:30,27,60.475,60.675,60.45,60.575,117
20090401|2009-03-27 12:00,27,60.6,60.625,60.475,60.475,33
20090401|2009-03-27 12:30,27,60.475,60.55,60.25,60.55,703
20090401|2009-03-27 13:00,27,60.45,60.5,60.3,60.5,444
20090401|2009-03-27 13:30,27,60.4,60.5,60.4,60.5,57
20090401|2009-03-30 09:00,30,60.2,60.9,60,60.675,801
20090401|2009-03-30 09:30,30,60.675,60.725,60.45,60.5,132
20090401|2009-03-30 10:00,30,60.6,60.6,60.425,60.475,102
20090401|2009-03-30 10:30,30,60.575,60.75,60.575,60.65,67
20090401|2009-03-30 11:00,30,60.675,60.725,60.65,60.65,85
20090401|2009-03-30 11:30,30,60.625,60.75,60.55,60.65,103
20090401|2009-03-30 12:00,30,60.7,60.775,60.575,60.675,63
20090401|2009-03-30 12:30,30,60.675,60.8,60.5,60.6,148
20090401|2009-03-30 13:00,30,60.55,60.675,60.525,60.675,82
20090401|2009-03-30 13:30,30,60.65,60.65,60.65,60.65,4
20090401|2009-03-30 14:00,30,60.65,60.675,60.65,60.675,6
20090401|2009-03-30 14:30,30,60.675,60.7,60.675,60.675,5
20090401|2009-03-30 15:00,30,60.675,60.75,60.65,60.7,59
20090401|2009-03-30 15:30,30,60.7,60.75,60.7,60.7,15
20090401|2009-03-30 17:00,31,60.7,60.725,60.7,60.7,13
20090401|2009-03-30 17:30,31,60.75,60.8,60.75,60.8,14
20090401|2009-03-30 18:00,31,60.775,60.85,60.775,60.85,5
20090401|2009-03-30 19:00,31,60.9,60.9,60.675,60.675,2
20090401|2009-03-30 19:30,31,60.775,60.775,60.775,60.775,1
20090401|2009-03-30 21:30,31,60.875,60.875,60.75,60.75,4
20090401|2009-03-30 22:30,31,60.8,60.8,60.8,60.8,1
20090401|2009-03-31 01:00,31,60.75,60.75,60.75,60.75,1
20090401|2009-03-31 01:30,31,60.75,60.75,60.75,60.75,1
20090401|2009-03-31 02:30,31,60.75,60.75,60.75,60.75,6
20090401|2009-03-31 03:30,31,60.75,60.75,60.75,60.75,1
20090401|2009-03-31 04:00,31,60.75,60.75,60.75,60.75,2
20090401|2009-03-31 05:00,31,60.65,60.65,60.65,60.65,1
20090401|2009-03-31 05:30,31,60.65,60.65,60.65,60.65,5
20090401|2009-03-31 06:00,31,60.75,60.75,60.7,60.725,5
20090401|2009-03-31 06:30,31,60.75,60.75,60.6,60.6,6
20090401|2009-03-31 07:00,31,60.675,60.675,60.65,60.65,3
20090401|2009-03-31 07:30,31,60.6,60.625,60.55,60.55,8
20090401|2009-03-31 08:00,31,60.6,60.625,60.575,60.575,16
20090401|2009-03-31 08:30,31,60.6,60.625,60.525,60.525,37
20090401|2009-03-31 09:00,31,60.5,60.5,60.2,60.4,263
20090401|2009-03-31 09:30,31,60.4,60.45,60.275,60.35,123
20090401|2009-03-31 10:00,31,60.35,60.5,60.325,60.5,80
20090401|2009-03-31 10:30,31,60.5,60.75,60.5,60.75,237
20090401|2009-03-31 11:00,31,60.55,60.75,60.25,60.5,343
20090401|2009-03-31 11:30,31,60.425,60.475,59.925,60.15,599
20090401|2009-03-31 12:00,31,60.15,60.15,59.8,60,372
20090401|2009-03-31 12:30,31,60.05,60.45,59.9,60.35,399
20090401|2009-03-31 13:00,31,60.35,60.4,60.275,60.4,128
20090401|2009-03-31 13:30,31,60.4,60.4,60.25,60.25,63
20090401|2009-03-31 14:00,31,60.225,60.25,60.2,60.25,22
20090401|2009-03-31 14:30,31,60.3,60.35,60.3,60.35,44
20090401|2009-03-31 15:00,31,60.2,60.2,60.125,60.125,23
20090401|2009-03-31 15:30,31,60.025,60.2,59.95,60.2,79
20090401|2009-03-31 17:00,1,60.3,60.3,60.3,60.3,1
20090401|2009-03-31 19:30,1,60.25,60.25,60.25,60.25,1
20090401|2009-03-31 20:00,1,60.25,60.3,60.25,60.275,4
20090401|2009-03-31 22:00,1,60.25,60.25,60.25,60.25,4
20090401|2009-03-31 22:30,1,60.275,60.275,60.275,60.275,1
20090401|2009-03-31 23:00,1,60.275,60.275,60.275,60.275,2
20090401|2009-03-31 23:30,1,60.25,60.25,60.25,60.25,1
20090401|2009-04-01 01:30,1,60.1,60.1,60.1,60.1,10
20090401|2009-04-01 04:00,1,60.2,60.2,60.2,60.2,1
20090401|2009-04-01 04:30,1,60.275,60.35,60.275,60.3,80
20090401|2009-04-01 05:00,1,60.3,60.3,60.3,60.3,12
20090401|2009-04-01 05:30,1,60.4,60.475,60.3,60.475,21
20090401|2009-04-01 06:00,1,60.45,60.45,60.4,60.425,7
20090401|2009-04-01 06:30,1,60.425,60.425,60.425,60.425,10
20090401|2009-04-01 07:30,1,60.25,60.25,60.225,60.225,6
20090401|2009-04-01 08:00,1,60.3,60.475,60.3,60.4,59
20090401|2009-04-01 08:30,1,60.4,60.45,60.15,60.15,97
20090401|2009-04-01 09:00,1,60.25,60.325,60.075,60.2,453
20090401|2009-04-01 09:30,1,60.225,60.45,60.1,60.25,177
20090401|2009-04-01 10:00,1,60.15,60.25,60.1,60.25,57
20090401|2009-04-01 10:30,1,60.15,60.175,59.975,60,92
20090401|2009-04-01 11:00,1,60.025,60.15,59.925,60.05,166
20090401|2009-04-01 11:30,1,60.05,60.05,59.775,59.9,380
20090401|2009-04-01 12:00,1,59.975,60.1,59.9,60.1,89
20090401|2009-04-01 12:30,1,60.075,60.125,59.95,60.125,122
20090401|2009-04-01 13:00,1,60.15,60.2,60.1,60.15,48
20090401|2009-04-01 13:30,1,60.15,60.15,60.15,60.15,1
20090401|2009-04-01 14:00,1,60.15,60.175,60.15,60.15,9
20090401|2009-04-01 14:30,1,60.175,60.175,60.15,60.15,13
20090401|2009-04-01 15:00,1,60.175,60.175,59.7,59.725,137
20090401|2009-04-01 15:30,1,59.775,59.875,59.625,59.875,68
20090401|2009-04-01 17:00,2,59.775,59.775,59.75,59.75,3
20090401|2009-04-01 17:30,2,59.75,59.75,59.7,59.7,28
20090401|2009-04-01 18:30,2,59.8,59.8,59.8,59.8,2
20090401|2009-04-01 19:00,2,59.8,59.9,59.775,59.775,15
20090401|2009-04-01 20:00,2,59.65,59.65,59.65,59.65,1
20090401|2009-04-01 21:00,2,59.6,59.6,59.6,59.6,3
20090401|2009-04-01 22:00,2,59.6,59.6,59.575,59.6,9
20090401|2009-04-01 22:30,2,59.525,59.625,59.325,59.625,23
20090401|2009-04-02 00:30,2,59.475,59.475,59.475,59.475,1
20090401|2009-04-02 01:00,2,59.475,59.475,59.475,59.475,1
20090401|2009-04-02 05:00,2,59.6,59.6,59.6,59.6,1
20090401|2009-04-02 05:30,2,59.425,59.425,59.425,59.425,1
20090401|2009-04-02 06:00,2,59.5,59.5,59.4,59.4,26
20090401|2009-04-02 06:30,2,59.45,59.575,59.325,59.575,27
20090401|2009-04-02 07:00,2,59.625,59.75,59.525,59.65,73
20090401|2009-04-02 07:30,2,59.75,59.8,59.5,59.5,77
20090401|2009-04-02 08:00,2,59.675,59.725,59.675,59.675,26
20090401|2009-04-02 08:30,2,59.675,59.75,59.5,59.675,46
20090401|2009-04-02 09:00,2,59.7,59.8,59.525,59.55,376
20090401|2009-04-02 09:30,2,59.6,59.7,59.5,59.625,114
20090401|2009-04-02 10:00,2,59.725,59.8,59.7,59.75,223
20090401|2009-04-02 10:30,2,59.7,59.775,59.55,59.55,99
20090401|2009-04-02 11:00,2,59.6,59.75,59.575,59.7,170
20090401|2009-04-02 11:30,2,59.675,59.9,59.625,59.9,133
20090401|2009-04-02 12:00,2,59.9,59.975,59.85,59.9,91
20090401|2009-04-02 12:30,2,59.975,60.05,59.7,59.7,273
20090401|2009-04-02 13:00,2,59.7,59.95,59.65,59.95,104
20090401|2009-04-02 13:30,2,59.95,59.95,59.95,59.95,15
20090401|2009-04-02 14:00,2,59.95,59.95,59.85,59.85,28
20090401|2009-04-02 14:30,2,59.85,59.85,59.85,59.85,3
20090401|2009-04-02 15:00,2,59.875,60.125,59.875,60.1,305
20090401|2009-04-02 15:30,2,59.975,60,59.85,59.85,102
20090401|2009-04-02 17:00,3,60.05,60.05,59.875,60,13
20090401|2009-04-02 17:30,3,60,60,60,60,1
20090401|2009-04-02 18:00,3,60,60.025,60,60.025,4
20090401|2009-04-02 18:30,3,59.975,59.975,59.975,59.975,2
20090401|2009-04-02 19:00,3,59.925,59.925,59.925,59.925,2
20090401|2009-04-02 19:30,3,59.925,59.925,59.9,59.9,2
20090401|2009-04-02 20:00,3,59.975,59.975,59.975,59.975,1
20090401|2009-04-02 20:30,3,60,60.05,60,60.05,30
20090401|2009-04-02 21:00,3,60.025,60.05,60.025,60.025,54
20090401|2009-04-02 22:00,3,60,60.025,60,60.025,4
20090401|2009-04-02 23:30,3,60.025,60.025,60.025,60.025,2
20090401|2009-04-03 03:00,3,60,60,60,60,17
20090401|2009-04-03 05:30,3,60,60,60,60,1
20090401|2009-04-03 06:00,3,59.925,59.925,59.8,59.8,56
20090401|2009-04-03 06:30,3,59.8,59.8,59.75,59.8,33
20090401|2009-04-03 07:00,3,59.8,60,59.8,59.9,28
20090401|2009-04-03 07:30,3,59.9,60.1,59.9,59.95,64
20090401|2009-04-03 08:00,3,59.9,60.05,59.725,59.725,80
20090401|2009-04-03 08:30,3,59.8,59.8,59.75,59.75,21
20090401|2009-04-03 09:00,3,59.75,60,59.75,59.9,229
20090401|2009-04-03 09:30,3,59.9,59.9,59.65,59.7,330
20090401|2009-04-03 10:00,3,59.7,59.825,59.7,59.8,63
20090401|2009-04-03 10:30,3,59.8,59.825,59.675,59.775,42
20090401|2009-04-03 11:00,3,59.8,59.925,59.8,59.9,76
20090401|2009-04-03 11:30,3,59.9,59.975,59.85,59.95,112
20090401|2009-04-03 12:00,3,59.875,59.975,59.875,59.95,42
20090401|2009-04-03 12:30,3,59.95,60.4,59.9,60.4,472
20090401|2009-04-03 13:00,3,60.35,60.775,60.25,60.3,218
20090401|2009-04-03 13:30,3,60.425,60.5,60.4,60.5,31
20090401|2009-04-06 09:00,6,60,60.3,60,60.1,915
20090401|2009-04-06 09:30,6,60.1,60.15,60,60.125,203
20090401|2009-04-06 10:00,6,60.125,60.15,60.1,60.15,88
20090401|2009-04-06 10:30,6,60.125,60.2,60.125,60.15,187
20090401|2009-04-06 11:00,6,60.15,60.15,59.975,60.075,201
20090401|2009-04-06 11:30,6,60.075,60.15,60,60.1,68
20090401|2009-04-06 12:00,6,60.075,60.075,59.9,59.9,193
20090401|2009-04-06 12:30,6,59.9,60.125,59.725,59.75,309
20090401|2009-04-06 13:00,6,59.75,59.9,59.725,59.85,188
20090401|2009-04-06 13:30,6,59.85,59.85,59.825,59.825,6
20090401|2009-04-06 14:00,6,59.95,59.95,59.9,59.9,25
20090401|2009-04-06 14:30,6,59.825,59.825,59.825,59.825,3
20090401|2009-04-06 15:00,6,59.85,59.85,59.425,59.5,346
20090401|2009-04-06 15:30,6,59.525,59.6,59.45,59.45,51
20090401|2009-04-06 17:00,7,59.55,59.725,59.55,59.65,33
20090401|2009-04-06 17:30,7,59.6,59.675,59.6,59.675,15
20090401|2009-04-06 18:00,7,59.6,59.7,59.6,59.7,17
20090401|2009-04-06 18:30,7,59.65,59.65,59.65,59.65,4
20090401|2009-04-06 19:00,7,59.65,59.65,59.6,59.6,27
20090401|2009-04-06 21:00,7,59.6,59.7,59.6,59.7,4
20090401|2009-04-06 21:30,7,59.7,59.725,59.7,59.725,11
20090401|2009-04-06 23:00,7,59.725,59.725,59.725,59.725,1
20090401|2009-04-07 00:30,7,59.725,59.725,59.725,59.725,1
20090401|2009-04-07 02:30,7,59.725,59.725,59.725,59.725,4
20090401|2009-04-07 03:00,7,59.775,59.775,59.775,59.775,1
20090401|2009-04-07 03:30,7,59.75,59.75,59.75,59.75,1
20090401|2009-04-07 04:30,7,59.6,59.6,59.6,59.6,2
20090401|2009-04-07 05:30,7,59.65,59.65,59.6,59.6,8
20090401|2009-04-07 06:00,7,59.7,59.7,59.7,59.7,1
20090401|2009-04-07 06:30,7,59.625,59.625,59.525,59.525,44
20090401|2009-04-07 07:00,7,59.525,59.525,59.5,59.5,36
20090401|2009-04-07 07:30,7,59.5,59.65,59.375,59.4,105
20090401|2009-04-07 08:00,7,59.4,59.4,59.15,59.2,136
20090401|2009-04-07 08:30,7,59.25,59.4,59.15,59.15,260
20090401|2009-04-07 09:00,7,59.15,59.3,59.05,59.075,780
20090401|2009-04-07 09:30,7,59.125,59.25,59.125,59.175,54
20090401|2009-04-07 10:00,7,59.175,59.325,59.125,59.125,96
20090401|2009-04-07 10:30,7,59.25,59.25,59.125,59.175,168
20090401|2009-04-07 11:00,7,59.175,59.175,58.975,59,211
20090401|2009-04-07 11:30,7,59.1,59.4,59.1,59.2,180
20090401|2009-04-07 12:00,7,59.15,59.25,59.1,59.2,120
20090401|2009-04-07 12:30,7,59.2,59.425,59.15,59.175,223
20090401|2009-04-07 13:00,7,59.275,59.35,59.25,59.325,50
20090401|2009-04-07 13:30,7,59.3,59.375,59.3,59.35,19
20090401|2009-04-07 14:30,7,59.3,59.475,59.275,59.275,42
20090401|2009-04-07 15:00,7,59.25,59.6,59.175,59.4,116
20090401|2009-04-07 15:30,7,59.4,59.4,59.3,59.3,20
20090401|2009-04-07 17:00,8,59.35,59.425,59.35,59.425,19
20090401|2009-04-07 17:30,8,59.425,59.425,59.35,59.35,6
20090401|2009-04-07 18:00,8,59.35,59.35,59.35,59.35,1
20090401|2009-04-07 18:30,8,59.45,59.45,59.45,59.45,2
20090401|2009-04-07 20:30,8,59.525,59.525,59.525,59.525,1
20090401|2009-04-07 21:00,8,59.55,59.55,59.55,59.55,11
20090401|2009-04-07 21:30,8,59.55,59.55,59.55,59.55,2
20090401|2009-04-07 22:00,8,59.6,59.6,59.6,59.6,2
20090401|2009-04-08 00:00,8,59.35,59.35,59.3,59.3,13
20090401|2009-04-08 04:30,8,59.4,59.4,59.4,59.4,9
20090401|2009-04-08 05:00,8,59.35,59.35,59.35,59.35,12
20090401|2009-04-08 05:30,8,59.325,59.325,59.3,59.3,7
20090401|2009-04-08 06:00,8,59.35,59.35,59.35,59.35,8
20090401|2009-04-08 06:30,8,59.275,59.275,59.275,59.275,3
20090401|2009-04-08 07:00,8,59.3,59.4,59.3,59.4,11
20090401|2009-04-08 07:30,8,59.4,59.4,58.95,59,214
20090401|2009-04-08 08:00,8,58.975,59,58.875,58.875,63
20090401|2009-04-08 08:30,8,59,59.1,58.85,59,94
20090401|2009-04-08 09:00,8,58.9,59,58.8,58.8,329
20090401|2009-04-08 09:30,8,58.8,59,58.775,58.85,198
20090401|2009-04-08 10:00,8,58.85,58.9,58.75,58.75,197
20090401|2009-04-08 10:30,8,58.75,58.875,58.725,58.75,149
20090401|2009-04-08 11:00,8,58.725,58.725,58.5,58.55,436
20090401|2009-04-08 11:30,8,58.5,58.625,58.5,58.525,95
20090401|2009-04-08 12:00,8,58.5,58.65,58.475,58.475,194
20090401|2009-04-08 12:30,8,58.5,58.6,58.325,58.325,283
20090401|2009-04-08 13:00,8,58.4,58.5,58.4,58.5,38
20090401|2009-04-08 13:30,8,58.525,58.525,58.525,58.525,4
20090401|2009-04-08 14:00,8,58.5,58.575,58.5,58.575,5
20090401|2009-04-08 14:30,8,58.45,58.45,58.45,58.45,1
20090401|2009-04-08 15:00,8,58.475,58.5,58.45,58.5,45
20090401|2009-04-08 15:30,8,58.45,58.525,58.45,58.525,24
20090401|2009-04-08 17:30,9,58.5,58.5,58.5,58.5,2
20090401|2009-04-08 19:00,9,58.5,58.5,58.425,58.5,6
20090401|2009-04-08 19:30,9,58.45,58.45,58.45,58.45,30
20090401|2009-04-08 20:00,9,58.45,58.45,58.45,58.45,5
20090401|2009-04-08 21:30,9,58.425,58.425,58.4,58.4,8
20090401|2009-04-08 22:00,9,58.375,58.375,58.375,58.375,3
20090401|2009-04-09 00:30,9,58.375,58.375,58.3,58.3,17
20090401|2009-04-09 01:00,9,58.2,58.2,58.175,58.175,3
20090401|2009-04-09 05:00,9,58.325,58.325,58.325,58.325,1
20090401|2009-04-09 05:30,9,58.325,58.325,58.325,58.325,1
20090401|2009-04-09 06:30,9,58.325,58.35,58.325,58.35,12
20090401|2009-04-09 07:00,9,58.225,58.325,58.2,58.325,15
20090401|2009-04-09 07:30,9,58.325,58.325,58.325,58.325,11
20090401|2009-04-09 08:00,9,58.325,58.425,58.325,58.375,72
20090401|2009-04-09 08:30,9,58.375,58.5,58.375,58.5,34
20090401|2009-04-09 09:00,9,58.425,58.5,57.9,57.95,452
20090401|2009-04-09 09:30,9,57.95,58.15,57.95,58.1,397
20090401|2009-04-09 10:00,9,58.1,58.175,58.075,58.1,89
20090401|2009-04-09 10:30,9,58.15,58.175,57.95,58.025,166
20090401|2009-04-09 11:00,9,58,58.1,57.95,58.05,78
20090401|2009-04-09 11:30,9,58.075,58.2,58.075,58.175,35
20090401|2009-04-09 12:00,9,58.175,58.2,57.975,57.975,86
20090401|2009-04-09 12:30,9,57.95,58.1,57.95,58.05,335
20090401|2009-04-09 13:00,9,58.05,58.2,58.05,58.1,127
20090401|2009-04-09 13:30,9,58.125,58.225,58.125,58.225,25
20090401|2009-04-09 14:00,9,58.15,58.15,58.15,58.15,5
20090401|2009-04-09 14:30,9,58.1,58.1,58.075,58.075,4
20090401|2009-04-09 15:00,9,58.125,58.3,58.075,58.3,132
20090401|2009-04-09 15:30,9,58.3,58.5,58.3,58.475,39
20090401|2009-04-09 16:00,9,58.275,58.275,58.275,58.275,2
20090401|2009-04-13 09:00,13,58.25,58.3,58.075,58.2,176
20090401|2009-04-13 09:30,13,58.225,58.3,58.1,58.1,103
20090401|2009-04-13 10:00,13,58.1,58.15,58.075,58.075,63
20090401|2009-04-13 10:30,13,58.075,58.1,57.95,58,229
20090401|2009-04-13 11:00,13,58,58.2,57.95,58.2,50
20090401|2009-04-13 11:30,13,58.175,58.175,58.125,58.15,9
20090401|2009-04-13 12:00,13,58.125,58.25,58.125,58.175,46
20090401|2009-04-13 12:30,13,58.15,58.275,58.125,58.2,99
20090401|2009-04-13 13:00,13,58.225,58.225,58.2,58.225,16
20090401|2009-04-13 13:30,13,58.2,58.2,58.2,58.2,2
20090401|2009-04-13 14:00,13,58.2,58.2,58.2,58.2,3
20090401|2009-04-13 14:30,13,58.25,58.25,58.25,58.25,15
20090401|2009-04-13 15:00,13,58.175,58.175,58.1,58.1,90
20090401|2009-04-13 15:30,13,58.1,58.1,58.075,58.1,7
20090401|2009-04-13 19:30,14,58.075,58.1,58.075,58.1,7
20090401|2009-04-13 20:30,14,58.1,58.1,58.1,58.1,2
20090401|2009-04-13 21:30,14,58.075,58.075,58.05,58.05,40
20090401|2009-04-13 23:00,14,58.025,58.025,58.025,58.025,3
20090401|2009-04-14 03:00,14,58.025,58.025,58.025,58.025,9
20090401|2009-04-14 03:30,14,58.025,58.025,58.025,58.025,11
20090401|2009-04-14 04:00,14,58.025,58.025,58,58,3
20090401|2009-04-14 06:00,14,58,58,57.975,57.975,11
20090401|2009-04-14 06:30,14,57.975,57.975,57.95,57.95,11
20090401|2009-04-14 07:00,14,57.975,58.025,57.975,58.025,15
20090401|2009-04-14 07:30,14,58,58.05,57.975,58.05,25
20090401|2009-04-14 08:00,14,58,58,57.95,57.95,7
20090401|2009-04-14 08:30,14,57.95,58.075,57.95,57.975,82
20090401|2009-04-14 09:00,14,57.975,58.05,57.85,57.875,367
20090401|2009-04-14 09:30,14,57.875,57.9,57.8,57.825,81
20090401|2009-04-14 10:00,14,57.825,57.825,57.775,57.775,59
20090401|2009-04-14 10:30,14,57.8,57.8,57.65,57.65,138
20090401|2009-04-14 11:00,14,57.6,57.6,57.275,57.4,282
20090401|2009-04-14 11:30,14,57.35,57.5,57.25,57.5,69
20090401|2009-04-14 12:00,14,57.425,57.425,57.25,57.275,40
20090401|2009-04-14 12:30,14,57.25,57.35,57.25,57.325,89
20090401|2009-04-14 13:00,14,57.35,57.375,57.3,57.375,27
20090401|2009-04-14 13:30,14,57.375,57.4,57.3,57.3,10
20090401|2009-04-14 14:00,14,57.4,57.4,57.4,57.4,2
20090401|2009-04-14 14:30,14,57.3,57.375,57.3,57.3,28
20090401|2009-04-14 15:00,14,57.3,57.425,57.275,57.425,30
20090401|2009-04-14 15:30,14,57.4,57.4,57.3,57.3,26
20090401|2009-04-14 18:00,15,57.45,57.45,57.45,57.45,3
20090401|2009-04-14 19:30,15,57.2,57.2,57.2,57.2,6
20090401|2009-04-14 20:30,15,57.2,57.2,57.15,57.15,4
20090401|2009-04-14 23:30,15,57.2,57.2,57.2,57.2,1
20090401|2009-04-15 00:00,15,57.2,57.2,57.2,57.2,2
20090401|2009-04-15 00:30,15,57.2,57.2,57.2,57.2,1
20090401|2009-04-15 02:00,15,57.2,57.2,57.2,57.2,2
20090401|2009-04-15 05:30,15,57.2,57.2,57.125,57.125,3
20090401|2009-04-15 06:00,15,57.325,57.325,57.325,57.325,2
20090401|2009-04-15 06:30,15,57.2,57.25,57.2,57.2,6
20090401|2009-04-15 07:30,15,57.225,57.375,57.225,57.3,18
20090401|2009-04-15 08:00,15,57.3,57.3,57.225,57.225,16
20090401|2009-04-15 08:30,15,57.25,57.325,57.25,57.275,6
20090401|2009-04-15 09:00,15,57.275,57.325,57.25,57.25,62
20090401|2009-04-15 09:30,15,57.3,57.325,57.175,57.175,184
20090401|2009-04-15 10:00,15,57.2,57.4,57.15,57.4,247
20090401|2009-04-15 10:30,15,57.4,57.45,57.375,57.425,114
20090401|2009-04-15 11:00,15,57.425,57.45,57.4,57.4,88
20090401|2009-04-15 11:30,15,57.425,57.425,57.325,57.375,70
20090601|2008-05-05 16:00,5,90.2,90.2,90.2,90.2,0
20090601|2008-05-06 07:30,6,90.5,90.5,90.5,90.5,0
20090601|2008-05-06 10:30,6,90.75,90.75,90.75,90.75,0
20090601|2008-05-06 13:00,6,90.9,90.9,90.9,90.9,0
20090601|2008-05-06 16:00,6,91,91,91,91,0
20090601|2008-05-07 11:30,7,91,91,91,91,0
20090601|2008-05-07 16:00,7,91.3,91.3,91.3,91.3,0
20090601|2008-05-08 13:00,8,92,92,92,92,0
20090601|2008-05-08 16:00,8,92,92,92,92,0
20090601|2008-05-09 12:30,9,92,92,92,92,0
20090601|2008-05-09 16:00,9,92.7,92.7,92.7,92.7,0
20090601|2008-05-12 16:00,12,92,92,92,92,0
20090601|2008-05-13 09:30,13,91.6,91.6,91.6,91.6,0
20090601|2008-05-13 16:00,13,91.95,91.95,91.95,91.95,0
20090601|2008-05-14 12:30,14,91.75,91.75,91.75,91.75,0
20090601|2008-05-14 16:00,14,91.95,91.95,91.95,91.95,0
20090601|2008-05-15 16:00,15,91.9,91.9,91.9,91.9,0
20090601|2008-05-16 11:00,16,91.575,91.575,90.825,90.825,0
20090601|2008-05-16 16:00,16,91.95,91.95,91.95,91.95,0
20090601|2008-05-19 16:00,19,91.6,91.6,91.6,91.6,0
20090601|2008-05-20 16:00,20,91.5,91.5,91.5,91.5,0
20090601|2008-05-21 12:30,21,91.3,91.3,91.3,91.3,0
20090601|2008-05-21 16:00,21,92.075,92.075,92.075,92.075,0
20090601|2008-05-22 09:00,22,92,92,92,92,0
20090601|2008-05-22 16:00,22,91.875,91.875,91.875,91.875,0
20090601|2008-05-23 16:00,23,92.25,92.25,92.25,92.25,0
20090601|2008-05-27 13:30,27,92.05,92.05,92.05,92.05,0
20090601|2008-05-27 16:00,27,92,92,92,92,0
20090601|2008-05-28 12:00,28,91.35,91.35,91.35,91.35,0
20090601|2008-05-28 16:00,28,91.65,91.65,91.65,91.65,0
20090601|2008-05-29 16:00,29,90.9,90.9,90.9,90.9,0
20090601|2008-05-30 16:00,30,91,91,91,91,0
20090601|2008-06-02 16:00,2,91.25,91.25,91.25,91.25,0
20090601|2008-06-03 16:00,3,90.7,90.7,90.7,90.7,0
20090601|2008-06-04 08:30,4,90.5,90.5,90.5,90.5,0
20090601|2008-06-04 09:00,4,90.95,90.95,90.95,90.95,0
20090601|2008-06-04 16:00,4,90.5,90.5,90.5,90.5,0
20090601|2008-06-05 10:00,5,90.5,90.5,90.5,90.5,0
20090601|2008-06-05 10:30,5,90.95,91,90.6,90.6,0
20090601|2008-06-05 16:00,5,92,92,92,92,0
20090601|2008-06-06 12:30,6,92,92,92,92,0
20090601|2008-06-06 16:00,6,92.475,92.475,92.475,92.475,0
20090601|2008-06-09 11:30,9,92,92,92,92,0
20090601|2008-06-09 12:30,9,90.7,91.25,90.7,90.85,0
20090601|2008-06-09 13:00,9,90.45,90.45,90.2,90.2,0
20090601|2008-06-09 16:00,9,91.75,91.75,91.75,91.75,0
20090601|2008-06-10 09:00,10,91.15,91.15,90.575,90.625,0
20090601|2008-06-10 09:30,10,90.625,90.7,90.225,90.3,0
20090601|2008-06-10 10:00,10,90.45,90.5,90.4,90.4,0
20090601|2008-06-10 10:30,10,90.4,90.45,90.35,90.35,0
20090601|2008-06-10 11:30,10,90.35,90.35,90.35,90.35,0
20090601|2008-06-10 12:00,10,90.45,90.5,90.45,90.5,0
20090601|2008-06-10 12:30,10,90.375,90.5,90,90.1,0
20090601|2008-06-10 13:00,10,90.1,90.1,90,90.05,0
20090601|2008-06-10 16:00,10,91,91,91,91,0
20090601|2008-06-11 09:00,11,90.075,90.1,90.05,90.1,0
20090601|2008-06-11 09:30,11,90.05,90.25,89.925,90.1,0
20090601|2008-06-11 10:00,11,90.125,90.425,90.125,90.425,0
20090601|2008-06-11 10:30,11,90.35,90.35,90,90.3,0
20090601|2008-06-11 11:00,11,90.3,90.7,90.3,90.7,0
20090601|2008-06-11 11:30,11,90.75,91.175,90.75,90.95,0
20090601|2008-06-11 12:00,11,90.8,91.1,90.8,91.1,0
20090601|2008-06-11 12:30,11,91.15,91.2,91.025,91.025,0
20090601|2008-06-11 13:00,11,90.8,90.8,90.75,90.75,0
20090601|2008-06-11 16:00,11,91.7,91.7,91.7,91.7,0
20090601|2008-06-11 18:00,12,91.25,91.275,91.25,91.275,0
20090601|2008-06-12 08:30,12,90.8,90.8,90.8,90.8,0
20090601|2008-06-12 09:00,12,90.7,90.7,90.7,90.7,0
20090601|2008-06-12 10:00,12,90.8,90.8,90.8,90.8,0
20090601|2008-06-12 11:30,12,90.5,90.6,90.45,90.6,0
20090601|2008-06-12 12:00,12,90.775,90.8,90.775,90.8,0
20090601|2008-06-12 12:30,12,90.675,90.7,90.675,90.7,0
20090601|2008-06-12 16:00,12,90.6,90.6,90.6,90.6,0
20090601|2008-06-13 09:30,13,90.65,90.65,90.65,90.65,0
20090601|2008-06-13 11:00,13,90.975,90.975,90.975,90.975,0
20090601|2008-06-13 12:00,13,91.075,91.5,91.05,91.5,0
20090601|2008-06-13 12:30,13,91.35,92.35,91.3,92.35,0
20090601|2008-06-13 16:00,13,91.7,91.7,91.7,91.7,0
20090601|2008-06-16 09:00,16,91.05,91.05,91.05,91.05,0
20090601|2008-06-16 09:30,16,92.5,92.5,92.5,92.5,0
20090601|2008-06-16 10:00,16,92.3,92.3,92.3,92.3,0
20090601|2008-06-16 10:30,16,92.5,92.5,92.5,92.5,0
20090601|2008-06-16 11:00,16,92.45,92.45,92.4,92.4,0
20090601|2008-06-16 12:00,16,92.475,92.475,92.475,92.475,0
20090601|2008-06-16 12:30,16,92.475,93,92.35,93,0
20090601|2008-06-16 15:30,16,92.3,93.175,92.3,93.175,0
20090601|2008-06-17 08:30,17,93.475,93.5,93.475,93.5,0
20090601|2008-06-17 09:00,17,93.475,93.675,93.25,93.675,0
20090601|2008-06-17 09:30,17,93.875,93.875,93.875,93.875,0
20090601|2008-06-17 10:00,17,93.5,93.5,93.5,93.5,0
20090601|2008-06-17 10:30,17,93.85,93.85,93.85,93.85,0
20090601|2008-06-17 12:00,17,94.9,94.9,94.9,94.9,0
20090601|2008-06-17 12:30,17,94.8,94.9,94.7,94.7,0
20090601|2008-06-17 13:00,17,94.55,94.55,94.55,94.55,0
20090601|2008-06-17 15:30,17,94.625,94.625,94.625,94.625,0
20090601|2008-06-18 09:30,18,94.5,94.5,94.5,94.5,0
20090601|2008-06-18 11:00,18,94,94,94,94,0
20090601|2008-06-18 12:30,18,94.5,94.5,94.5,94.5,0
20090601|2008-06-18 16:00,18,95,95,95,95,0
20090601|2008-06-19 10:00,19,94.5,94.5,94.5,94.5,0
20090601|2008-06-19 11:00,19,94.6,94.6,94.6,94.6,0
20090601|2008-06-19 11:30,19,94.6,94.6,94.6,94.6,0
20090601|2008-06-19 12:00,19,94.6,94.6,94.3,94.3,0
20090601|2008-06-19 12:30,19,94.5,94.5,94.3,94.3,0
20090601|2008-06-19 15:30,19,95,95,95,95,0
20090601|2008-06-20 09:30,20,96,96,96,96,0
20090601|2008-06-20 10:00,20,96.2,96.2,96,96,0
20090601|2008-06-20 15:30,20,96.75,96.75,96.75,96.75,0
20090601|2008-06-23 09:00,23,97,97,96.75,96.75,0
20090601|2008-06-23 09:30,23,96.6,96.6,96.6,96.6,0
20090601|2008-06-23 10:00,23,96.5,96.5,96.45,96.45,0
20090601|2008-06-23 11:00,23,96.525,96.7,96.525,96.7,0
20090601|2008-06-23 11:30,23,96.7,96.7,96.65,96.65,0
20090601|2008-06-23 15:30,23,96.75,96.75,96.75,96.75,0
20090601|2008-06-24 09:00,24,96.425,96.425,96.3,96.35,0
20090601|2008-06-24 10:00,24,96.1,96.1,96.1,96.1,0
20090601|2008-06-24 11:00,24,96.375,96.7,96.375,96.7,0
20090601|2008-06-24 12:00,24,96.925,97,96.85,96.975,0
20090601|2008-06-24 12:30,24,97.1,97.7,97.1,97.7,0
20090601|2008-06-24 13:00,24,97.9,97.9,97.9,97.9,0
20090601|2008-06-24 14:30,24,98.6,98.6,98.6,98.6,0
20090601|2008-06-24 15:00,24,98.6,98.6,98.6,98.6,0
20090601|2008-06-24 16:00,24,99.35,99.35,99.35,99.35,0
20090601|2008-06-24 22:00,25,98.15,98.15,98.15,98.15,0
20090601|2008-06-25 08:00,25,98,98,98,98,0
20090601|2008-06-25 09:00,25,97.5,97.7,97.35,97.7,0
20090601|2008-06-25 09:30,25,97.725,98.5,97.05,98.5,0
20090601|2008-06-25 10:00,25,97.85,97.85,97.85,97.85,0
20090601|2008-06-25 10:30,25,98.2,98.3,98.2,98.3,0
20090601|2008-06-25 11:00,25,98.2,98.2,98.2,98.2,0
20090601|2008-06-25 11:30,25,98.3,98.3,98.3,98.3,0
20090601|2008-06-25 12:00,25,98.3,98.4,98.25,98.25,0
20090601|2008-06-25 13:00,25,98.25,98.5,98.25,98.5,0
20090601|2008-06-25 14:00,25,98.8,98.8,98.8,98.8,0
20090601|2008-06-25 15:30,25,99.05,99.05,99.05,99.05,0
20090601|2008-06-26 08:00,26,98.8,98.8,98.8,98.8,0
20090601|2008-06-26 09:00,26,98.925,98.95,98.925,98.95,0
20090601|2008-06-26 10:00,26,99,99.5,98.8,98.8,0
20090601|2008-06-26 10:30,26,99,99,99,99,0
20090601|2008-06-26 11:00,26,98.8,98.8,98.6,98.6,0
20090601|2008-06-26 12:00,26,98.775,99.15,98.65,98.65,0
20090601|2008-06-26 12:30,26,98.45,98.65,98.45,98.6,0
20090601|2008-06-26 13:00,26,98.4,98.9,98.4,98.9,0
20090601|2008-06-26 13:30,26,98,98,98,98,0
20090601|2008-06-26 15:00,26,99.025,99.025,99.025,99.025,0
20090601|2008-06-26 16:00,26,99.05,99.05,99.05,99.05,0
20090601|2008-06-27 07:00,27,98.9,98.9,98.9,98.9,0
20090601|2008-06-27 08:00,27,98.675,99.05,98.675,99.05,0
20090601|2008-06-27 09:00,27,98.6,98.6,98.4,98.4,0
20090601|2008-06-27 09:30,27,98.5,98.5,98.5,98.5,0
20090601|2008-06-27 10:00,27,98.575,98.6,98.575,98.6,0
20090601|2008-06-27 12:30,27,98.75,98.75,98.6,98.6,0
20090601|2008-06-27 13:00,27,98.4,98.4,98.4,98.4,0
20090601|2008-06-27 15:30,27,98.875,98.875,98.875,98.875,0
20090601|2008-06-30 09:00,30,97,97.2,96.5,97,0
20090601|2008-06-30 09:30,30,96.8,97.1,96.6,96.9,0
20090601|2008-06-30 10:30,30,97,97,97,97,0
20090601|2008-06-30 11:00,30,96.5,96.5,96.5,96.5,0
20090601|2008-06-30 16:00,30,98.3,98.3,98.3,98.3,0
20090601|2008-07-01 08:00,1,98.2,98.2,98.2,98.2,0
20090601|2008-07-01 10:00,1,98,98,98,98,0
20090601|2008-07-01 10:30,1,97.9,97.9,97.9,97.9,0
20090601|2008-07-01 11:00,1,97.9,98.15,97.9,98.025,0
20090601|2008-07-01 12:30,1,97.75,97.75,97.75,97.75,0
20090601|2008-07-01 13:30,1,97.75,97.75,97.75,97.75,0
20090601|2008-07-01 16:00,1,97.95,97.95,97.95,97.95,0
20090601|2008-07-02 09:00,2,98,98.15,98,98.15,0
20090601|2008-07-02 10:00,2,98.2,98.2,98.2,98.2,0
20090601|2008-07-02 10:30,2,98.45,98.6,98.2,98.2,0
20090601|2008-07-02 11:00,2,98,98,98,98,0
20090601|2008-07-02 12:30,2,98.9,99.15,98.9,99.15,0
20090601|2008-07-02 13:30,2,99.35,99.35,99.35,99.35,0
20090601|2008-07-02 14:00,2,99.1,99.35,99.1,99.35,0
20090601|2008-07-02 16:00,2,99.1,99.1,99.1,99.1,0
20090601|2008-07-02 17:30,3,99.1,99.1,99.1,99.1,0
20090601|2008-07-03 09:30,3,99.5,99.5,99.5,99.5,0
20090601|2008-07-03 10:30,3,99.5,100,99.5,100,0
20090601|2008-07-03 11:00,3,99.9,99.9,99.9,99.9,0
20090601|2008-07-03 11:30,3,100,100,99.825,99.825,0
20090601|2008-07-03 12:00,3,100,100,100,100,0
20090601|2008-07-03 12:30,3,100.1,100.1,100.1,100.1,0
20090601|2008-07-03 14:30,3,100,100,100,100,0
20090601|2008-07-03 16:00,3,100.2,100.2,100.2,100.2,0
20090601|2008-07-04 15:30,4,100.2,100.2,100.2,100.2,0
20090601|2008-07-07 09:30,7,99.2,99.25,99.1,99.25,0
20090601|2008-07-07 10:00,7,99.25,99.25,99.25,99.25,0
20090601|2008-07-07 10:30,7,99.25,99.25,99.25,99.25,0
20090601|2008-07-07 11:00,7,99.25,99.25,99.1,99.1,0
20090601|2008-07-07 12:00,7,99.1,99.175,99.1,99.15,0
20090601|2008-07-07 12:30,7,99.15,99.15,99.1,99.1,0
20090601|2008-07-07 13:00,7,99.1,99.1,99.1,99.1,0
20090601|2008-07-07 16:00,7,99.375,99.375,99.375,99.375,0
20090601|2008-07-08 06:30,8,99.05,99.05,99.05,99.05,0
20090601|2008-07-08 08:30,8,99.05,99.05,99,99,0
20090601|2008-07-08 09:00,8,99,99,98.75,98.75,0
20090601|2008-07-08 09:30,8,98.75,99,98.5,98.5,0
20090601|2008-07-08 10:00,8,98.6,98.625,98.6,98.625,0
20090601|2008-07-08 10:30,8,98.575,98.85,98.575,98.85,0
20090601|2008-07-08 11:00,8,98.675,98.85,98.675,98.85,0
20090601|2008-07-08 11:30,8,98.9,98.9,98.825,98.825,0
20090601|2008-07-08 12:30,8,98.85,99,98.85,98.85,0
20090601|2008-07-08 13:00,8,99,99,99,99,0
20090601|2008-07-08 16:00,8,99.2,99.2,99.2,99.2,0
20090601|2008-07-09 09:00,9,99.75,100.25,99.75,100.25,0
20090601|2008-07-09 09:30,9,99.225,99.225,99.225,99.225,0
20090601|2008-07-09 11:00,9,99.7,99.7,99.7,99.7,0
20090601|2008-07-09 12:00,9,99.85,99.85,99.85,99.85,0
20090601|2008-07-09 13:00,9,99.6,99.6,99.6,99.6,0
20090601|2008-07-09 16:00,9,100,100,100,100,0
20090601|2008-07-10 09:00,10,100,100,99.6,99.6,0
20090601|2008-07-10 09:30,10,99.45,99.5,99.225,99.225,0
20090601|2008-07-10 10:00,10,99.225,99.3,99.225,99.3,0
20090601|2008-07-10 10:30,10,99.425,99.55,99.4,99.55,0
20090601|2008-07-10 11:00,10,99.45,99.75,99.45,99.75,0
20090601|2008-07-10 11:30,10,99.525,99.525,99.525,99.525,0
20090601|2008-07-10 12:00,10,99.5,99.9,99.5,99.6,0
20090601|2008-07-10 12:30,10,99.55,99.575,99.55,99.575,0
20090601|2008-07-10 13:00,10,99.7,99.75,99.5,99.75,0
20090601|2008-07-10 16:00,10,99.8,99.8,99.8,99.8,0
20090601|2008-07-10 18:30,11,99,99,99,99,0
20090601|2008-07-10 19:00,11,99.8,99.8,99.8,99.8,0
20090601|2008-07-11 07:00,11,99.9,99.9,99.9,99.9,0
20090601|2008-07-11 08:00,11,99.8,99.8,99.8,99.8,0
20090601|2008-07-11 08:30,11,99.8,99.8,99.8,99.8,0
20090601|2008-07-11 09:00,11,99.4,99.4,98.5,99.2,0
20090601|2008-07-11 09:30,11,99.5,99.5,99.5,99.5,0
20090601|2008-07-11 10:00,11,99.05,99.05,99.05,99.05,0
20090601|2008-07-11 10:30,11,99.05,99.05,99.05,99.05,0
20090601|2008-07-11 11:00,11,99.1,99.1,98.8,98.8,0
20090601|2008-07-11 12:00,11,99,99.3,98.95,99.3,0
20090601|2008-07-11 12:30,11,99.75,100,99.7,99.9,0
20090601|2008-07-11 13:00,11,99.875,99.9,99.875,99.9,0
20090601|2008-07-11 16:00,11,100.125,100.125,100.125,100.125,0
20090601|2008-07-14 09:00,14,99.125,99.125,99.125,99.125,0
20090601|2008-07-14 09:30,14,98.6,99,98.3,99,0
20090601|2008-07-14 10:00,14,99,99.3,99,99.3,0
20090601|2008-07-14 11:00,14,99,99,99,99,0
20090601|2008-07-14 11:30,14,99.125,99.125,99.125,99.125,0
20090601|2008-07-14 12:00,14,99.25,99.25,99.25,99.25,0
20090601|2008-07-14 13:00,14,99.7,99.7,99.3,99.3,0
20090601|2008-07-14 14:00,14,99.3,99.3,99,99,0
20090601|2008-07-14 16:00,14,99.825,99.825,99.825,99.825,0
20090601|2008-07-14 21:30,15,98.7,98.7,98.7,98.7,0
20090601|2008-07-15 09:00,15,99.45,99.45,99.45,99.45,0
20090601|2008-07-15 09:30,15,99.325,99.325,99.325,99.325,0
20090601|2008-07-15 10:00,15,99.3,99.3,99.3,99.3,0
20090601|2008-07-15 10:30,15,99.05,99.05,99.05,99.05,0
20090601|2008-07-15 11:00,15,99.25,99.25,99.25,99.25,0
20090601|2008-07-15 11:30,15,99,99,99,99,0
20090601|2008-07-15 13:00,15,99.1,99.1,99.05,99.05,0
20090601|2008-07-15 16:00,15,98.875,98.875,98.875,98.875,0
20090601|2008-07-15 17:00,16,99.05,99.05,99.05,99.05,0
20090601|2008-07-15 17:30,16,99.1,99.1,99.1,99.1,0
20090601|2008-07-15 19:30,16,99.3,99.3,99.3,99.3,0
20090601|2008-07-15 21:30,16,99.5,99.5,99.5,99.5,0
20090601|2008-07-16 01:00,16,99.15,99.15,99.15,99.15,0
20090601|2008-07-16 08:30,16,99.1,99.25,99.05,99.25,0
20090601|2008-07-16 09:00,16,99.25,99.25,98.525,98.525,0
20090601|2008-07-16 09:30,16,98.45,98.45,98,98,0
20090601|2008-07-16 10:00,16,98.65,98.65,98.65,98.65,0
20090601|2008-07-16 10:30,16,98.8,99,98.8,98.85,0
20090601|2008-07-16 11:00,16,99,99,99,99,0
20090601|2008-07-16 11:30,16,99,99,99,99,0
20090601|2008-07-16 12:00,16,99,99,99,99,0
20090601|2008-07-16 12:30,16,99,99.1,99,99.1,0
20090601|2008-07-16 13:00,16,99.4,99.475,99.4,99.45,0
20090601|2008-07-16 15:30,16,99.475,99.5,99.475,99.5,0
20090601|2008-07-16 16:00,16,99.6,99.6,99.6,99.6,0
20090601|2008-07-17 08:30,17,99.5,99.5,99.5,99.5,0
20090601|2008-07-17 09:00,17,99.15,99.15,99.125,99.125,0
20090601|2008-07-17 09:30,17,99.125,99.125,99.125,99.125,0
20090601|2008-07-17 10:30,17,99,99,98.65,98.65,0
20090601|2008-07-17 11:00,17,98.1,98.1,97.35,97.5,0
20090601|2008-07-17 11:30,17,97.5,97.5,97.375,97.375,0
20090601|2008-07-17 13:00,17,97.7,98,97.7,98,0
20090601|2008-07-17 14:30,17,97.75,97.75,97.75,97.75,0
20090601|2008-07-17 16:00,17,98.2,98.2,98.2,98.2,0
20090601|2008-07-18 08:30,18,98.2,98.4,98.2,98.4,0
20090601|2008-07-18 09:00,18,98.2,98.4,98,98.4,0
20090601|2008-07-18 09:30,18,98.3,98.95,98.3,98.8,0
20090601|2008-07-18 10:00,18,98.8,98.8,98.8,98.8,0
20090601|2008-07-18 10:30,18,98.875,98.875,98.7,98.7,0
20090601|2008-07-18 11:00,18,98.7,98.75,98.7,98.7,0
20090601|2008-07-18 11:30,18,98.7,98.85,98.475,98.475,0
20090601|2008-07-18 12:00,18,98.45,98.45,98.45,98.45,0
20090601|2008-07-18 12:30,18,98.1,98.125,98,98,0
20090601|2008-07-18 13:00,18,97.5,97.5,97.5,97.5,0
20090601|2008-07-18 16:00,18,98.45,98.45,98.45,98.45,0
20090601|2008-07-21 09:00,21,97.375,97.375,97.375,97.375,0
20090601|2008-07-21 09:30,21,97.6,97.6,97,97,0
20090601|2008-07-21 10:00,21,97,97,96.2,96.2,0
20090601|2008-07-21 10:30,21,95.5,96.25,95.5,96.1,0
20090601|2008-07-21 11:00,21,96.4,96.4,96.4,96.4,0
20090601|2008-07-21 11:30,21,96.6,96.675,96.6,96.675,0
20090601|2008-07-21 12:30,21,96.85,96.9,96.85,96.85,0
20090601|2008-07-21 13:00,21,96.65,96.65,96.65,96.65,0
20090601|2008-07-21 14:00,21,96.65,96.65,96.65,96.65,0
20090601|2008-07-21 16:00,21,96.65,96.65,96.65,96.65,0
20090601|2008-07-21 23:30,22,96.65,96.65,96.65,96.65,0
20090601|2008-07-22 07:00,22,96.5,96.5,96.5,96.5,0
20090601|2008-07-22 08:00,22,96.65,96.65,96.65,96.65,0
20090601|2008-07-22 08:30,22,96.7,96.7,96.7,96.7,0
20090601|2008-07-22 09:00,22,96.7,96.7,96.2,96.225,0
20090601|2008-07-22 09:30,22,96.05,96.05,95.2,95.2,0
20090601|2008-07-22 10:00,22,95.2,95.2,94.525,94.525,0
20090601|2008-07-22 10:30,22,94.4,95,94.3,95,0
20090601|2008-07-22 11:00,22,95.4,95.4,95.4,95.4,0
20090601|2008-07-22 11:30,22,95.3,95.3,95.3,95.3,0
20090601|2008-07-22 12:00,22,95.4,95.4,95.4,95.4,0
20090601|2008-07-22 12:30,22,95.475,96.2,95.475,96.2,0
20090601|2008-07-22 13:00,22,96,96,95.85,95.85,0
20090601|2008-07-22 14:00,22,95.975,95.975,95.975,95.975,0
20090601|2008-07-22 16:00,22,96.725,96.725,96.725,96.725,0
20090601|2008-07-22 18:00,23,96.075,96.075,96.075,96.075,0
20090601|2008-07-22 22:00,23,95.525,95.525,95.375,95.375,0
20090601|2008-07-23 07:30,23,95.5,95.5,95.5,95.5,0
20090601|2008-07-23 09:00,23,94.95,94.95,94.425,94.425,0
20090601|2008-07-23 09:30,23,93.725,94,93.725,94,0
20090601|2008-07-23 10:00,23,94.15,94.15,93.8,93.8,0
20090601|2008-07-23 10:30,23,94,94,94,94,0
20090601|2008-07-23 11:00,23,94.2,95,94.2,95,0
20090601|2008-07-23 11:30,23,94.9,94.9,94.9,94.9,0
20090601|2008-07-23 12:00,23,94.45,94.475,94.3,94.475,0
20090601|2008-07-23 12:30,23,94.975,95.1,94.975,95.1,0
20090601|2008-07-23 13:00,23,95.3,95.3,95.1,95.1,0
20090601|2008-07-23 15:00,23,95.1,95.1,95.1,95.1,0
20090601|2008-07-23 16:00,23,95.55,95.55,95.55,95.55,0
20090601|2008-07-24 00:00,24,95.25,95.65,95.25,95.65,0
20090601|2008-07-24 09:00,24,95.6,95.6,95.1,95.1,0
20090601|2008-07-24 09:30,24,95.8,95.8,95.675,95.675,0
20090601|2008-07-24 10:00,24,95,95,95,95,0
20090601|2008-07-24 11:00,24,95,95,95,95,0
20090601|2008-07-24 11:30,24,94.6,94.6,94.6,94.6,0
20090601|2008-07-24 12:00,24,95,95,95,95,0
20090601|2008-07-24 12:30,24,95.6,95.6,95.6,95.6,0
20090601|2008-07-24 13:00,24,95.4,95.4,95.4,95.4,0
20090601|2008-07-24 15:30,24,95.55,95.55,95.55,95.55,0
20090601|2008-07-24 16:00,24,95.95,95.95,95.95,95.95,0
20090601|2008-07-24 21:00,25,95.8,95.8,95.8,95.8,0
20090601|2008-07-25 07:30,25,95.8,95.8,95.8,95.8,0
20090601|2008-07-25 09:00,25,95.5,95.5,95.15,95.15,0
20090601|2008-07-25 09:30,25,94.35,94.35,94.35,94.35,0
20090601|2008-07-25 10:00,25,95.175,95.175,95.175,95.175,0
20090601|2008-07-25 10:30,25,95.15,95.15,95.15,95.15,0
20090601|2008-07-25 11:00,25,95.25,95.275,95.175,95.175,0
20090601|2008-07-25 12:30,25,95.45,95.8,95.45,95.75,0
20090601|2008-07-25 13:00,25,95.8,95.8,95.8,95.8,0
20090601|2008-07-25 16:00,25,95.95,95.95,95.95,95.95,0
20090601|2008-07-28 09:00,28,95.8,96.35,95.8,96.35,0
20090601|2008-07-28 09:30,28,96.2,96.4,96.2,96.4,0
20090601|2008-07-28 10:00,28,96.5,96.5,96.4,96.4,0
20090601|2008-07-28 11:00,28,96.275,96.35,96.275,96.35,0
20090601|2008-07-28 11:30,28,96.6,96.6,96.6,96.6,0
20090601|2008-07-28 12:00,28,96.4,96.4,96.4,96.4,0
20090601|2008-07-28 12:30,28,96.175,96.5,96.175,96.5,0
20090601|2008-07-28 13:00,28,96.5,96.5,96.5,96.5,0
20090601|2008-07-28 16:00,28,96.575,96.575,96.575,96.575,0
20090601|2008-07-29 09:00,29,95.2,95.2,95.2,95.2,0
20090601|2008-07-29 09:30,29,95.2,95.2,95.2,95.2,0
20090601|2008-07-29 10:30,29,94.975,94.975,94.975,94.975,0
20090601|2008-07-29 11:00,29,95.425,95.45,95.075,95.075,0
20090601|2008-07-29 12:30,29,96,96,96,96,0
20090601|2008-07-29 16:00,29,96.35,96.35,96.35,96.35,0
20090601|2008-07-30 09:00,30,96,96,95.375,95.925,0
20090601|2008-07-30 09:30,30,95.925,96,95.925,96,0
20090601|2008-07-30 10:00,30,95.975,95.975,95.975,95.975,0
20090601|2008-07-30 11:00,30,96.225,96.3,96.225,96.3,0
20090601|2008-07-30 11:30,30,96.325,96.5,96.325,96.45,0
20090601|2008-07-30 12:00,30,96.325,96.325,96.325,96.325,0
20090601|2008-07-30 12:30,30,96.3,96.3,96.3,96.3,0
20090601|2008-07-30 15:30,30,96.3,96.3,96.3,96.3,0
20090601|2008-07-30 16:00,30,96.175,96.175,96.175,96.175,0
20090601|2008-07-31 09:00,31,96.4,96.4,96.4,96.4,0
20090601|2008-07-31 09:30,31,96.1,96.2,96.1,96.2,0
20090601|2008-07-31 10:00,31,96.15,96.15,96.15,96.15,0
20090601|2008-07-31 10:30,31,96.2,96.25,96.2,96.25,0
20090601|2008-07-31 11:00,31,96.325,96.45,96.325,96.45,0
20090601|2008-07-31 11:30,31,96.5,96.6,96.5,96.6,0
20090601|2008-07-31 12:00,31,96.275,96.275,96.075,96.075,0
20090601|2008-07-31 12:30,31,96.3,96.425,96.3,96.325,0
20090601|2008-07-31 13:00,31,96.125,96.125,96.1,96.1,0
20090601|2008-07-31 13:30,31,96.075,96.275,95.775,95.775,0
20090601|2008-07-31 16:00,31,96.2,96.2,96.2,96.2,0
20090601|2008-07-31 17:00,1,96.5,96.5,96.5,96.5,0
20090601|2008-07-31 21:30,1,96.2,96.2,96.2,96.2,0
20090601|2008-07-31 22:30,1,96.2,96.2,96.2,96.2,0
20090601|2008-08-01 08:00,1,96.1,96.1,96.1,96.1,0
20090601|2008-08-01 09:00,1,95.9,96.2,95.8,96.2,0
20090601|2008-08-01 10:00,1,95.4,95.4,95.4,95.4,0
20090601|2008-08-01 10:30,1,95.6,95.6,95.3,95.3,0
20090601|2008-08-01 11:00,1,95.3,95.3,94.1,94.45,0
20090601|2008-08-01 11:30,1,94.25,94.4,94.25,94.4,0
20090601|2008-08-01 12:00,1,94.5,95.25,94.5,95.25,0
20090601|2008-08-01 16:00,1,95.35,95.35,95.35,95.35,0
20090601|2008-08-04 09:00,4,95.05,95.05,94.15,94.15,0
20090601|2008-08-04 09:30,4,94.5,94.5,94.2,94.2,0
20090601|2008-08-04 10:00,4,94.2,94.2,93.5,93.875,0
20090601|2008-08-04 10:30,4,93.875,93.875,93.3,93.3,0
20090601|2008-08-04 11:00,4,93.275,93.5,93.275,93.5,0
20090601|2008-08-04 11:30,4,93.2,93.2,93.2,93.2,0
20090601|2008-08-04 12:00,4,93.4,93.4,93.2,93.2,0
20090601|2008-08-04 12:30,4,93.5,93.75,93.5,93.75,0
20090601|2008-08-04 16:00,4,94.55,94.55,94.55,94.55,0
20090601|2008-08-05 08:30,5,94.2,94.2,94.2,94.2,0
20090601|2008-08-05 09:00,5,93.7,93.7,93.7,93.7,0
20090601|2008-08-05 09:30,5,93,93,92.9,92.9,0
20090601|2008-08-05 10:00,5,92.975,93.2,92.975,93.15,0
20090601|2008-08-05 10:30,5,93,93,92.9,92.925,0
20090601|2008-08-05 11:00,5,92.975,92.975,92.75,92.75,0
20090601|2008-08-05 11:30,5,92.6,93.375,92.5,93.375,0
20090601|2008-08-05 12:30,5,93.05,93.05,92.75,93.025,0
20090601|2008-08-05 13:00,5,93.025,93.025,93.025,93.025,0
20090601|2008-08-05 16:00,5,93.2,93.2,93.2,93.2,0
20090601|2008-08-05 17:30,6,93.2,93.2,93.2,93.2,0
20090601|2008-08-05 19:30,6,93.3,93.3,93.2,93.3,0
20090601|2008-08-05 20:00,6,93.65,93.65,93.65,93.65,0
20090601|2008-08-06 07:00,6,93.2,93.2,93.2,93.2,0
20090601|2008-08-06 08:00,6,93,93,93,93,0
20090601|2008-08-06 08:30,6,93.15,93.15,93.15,93.15,0
20090601|2008-08-06 09:00,6,92.9,92.9,91.75,91.75,0
20090601|2008-08-06 09:30,6,91.5,91.5,91.5,91.5,0
20090601|2008-08-06 10:00,6,91.6,91.6,90.2,90.2,0
20090601|2008-08-06 10:30,6,90.2,90.2,90.2,90.2,0
20090601|2008-08-06 11:00,6,90.2,90.3,90.2,90.3,0
20090601|2008-08-06 11:30,6,90.25,90.4,90.2,90.35,0
20090601|2008-08-06 12:00,6,90.4,90.5,90.2,90.2,0
20090601|2008-08-06 12:30,6,90.2,90.3,90.2,90.2,0
20090601|2008-08-06 16:00,6,90.4,90.4,90.4,90.4,0
20090601|2008-08-06 17:00,7,90.15,90.15,90.15,90.15,0
20090601|2008-08-06 17:30,7,90.1,90.1,90.1,90.1,0
20090601|2008-08-06 20:30,7,90.1,90.15,90.1,90.15,0
20090601|2008-08-06 21:00,7,90.1,90.1,90.1,90.1,0
20090601|2008-08-07 06:00,7,90,90.1,90,90.1,0
20090601|2008-08-07 07:30,7,90,90.1,90,90.1,0
20090601|2008-08-07 08:00,7,90,90.025,90,90,0
20090601|2008-08-07 08:30,7,90,90.4,90,90.4,0
20090601|2008-08-07 09:00,7,90.35,90.5,90.25,90.5,0
20090601|2008-08-07 09:30,7,90.65,91,90.65,90.925,0
20090601|2008-08-07 10:00,7,90.925,90.925,90.65,90.75,0
20090601|2008-08-07 10:30,7,90.8,90.8,90.8,90.8,0
20090601|2008-08-07 11:00,7,90.55,90.875,90.55,90.875,0
20090601|2008-08-07 11:30,7,90.9,91,90.9,91,0
20090601|2008-08-07 12:00,7,91,91.3,91,91,0
20090601|2008-08-07 12:30,7,91.3,91.4,91.3,91.3,0
20090601|2008-08-07 13:00,7,91.7,92.5,91.7,92,0
20090601|2008-08-07 14:30,7,92,92,91.85,91.85,0
20090601|2008-08-07 15:30,7,92.5,92.75,92.5,92.75,0
20090601|2008-08-07 16:00,7,92.35,92.35,92.35,92.35,0
20090601|2008-08-07 17:00,8,92.75,92.75,92.75,92.75,0
20090601|2008-08-07 18:30,8,93,93,92.75,92.75,0
20090601|2008-08-08 06:00,8,92.75,92.75,92.75,92.75,0
20090601|2008-08-08 07:00,8,92.5,92.5,92.5,92.5,0
20090601|2008-08-08 07:30,8,92.5,92.5,92.4,92.4,0
20090601|2008-08-08 08:00,8,92.6,92.6,92,92,0
20090601|2008-08-08 08:30,8,92,92,90.8,91.3,0
20090601|2008-08-08 09:00,8,91,91.1,91,91.1,0
20090601|2008-08-08 10:00,8,91.2,91.2,91.1,91.1,0
20090601|2008-08-08 10:30,8,91,91.575,91,91.575,0
20090601|2008-08-08 11:00,8,91.45,91.975,91.45,91.975,0
20090601|2008-08-08 11:30,8,91.35,91.35,91.35,91.35,0
20090601|2008-08-08 12:00,8,91.85,91.85,91.85,91.85,0
20090601|2008-08-08 12:30,8,92.1,92.2,91.9,92.2,0
20090601|2008-08-08 16:00,8,92.35,92.35,92.35,92.35,0
20090601|2008-08-11 09:00,11,92,92,92,92,0
20090601|2008-08-11 10:00,11,91.975,91.975,91.975,91.975,0
20090601|2008-08-11 10:30,11,92.1,92.1,92,92,0
20090601|2008-08-11 11:00,11,92.25,92.25,92,92.1,0
20090601|2008-08-11 11:30,11,92.15,92.25,92.15,92.25,0
20090601|2008-08-11 12:30,11,92.35,92.525,92.35,92.525,0
20090601|2008-08-11 13:00,11,92.65,92.75,92.65,92.75,0
20090601|2008-08-11 13:30,11,92.35,92.35,92.35,92.35,0
20090601|2008-08-11 16:00,11,92.95,92.95,92.95,92.95,0
20090601|2008-08-11 22:30,12,92.875,93,92.875,93,0
20090601|2008-08-12 07:00,12,92.6,92.6,92.475,92.475,0
20090601|2008-08-12 09:00,12,91.5,92.3,91.5,91.95,0
20090601|2008-08-12 10:00,12,91.9,92,91.75,92,0
20090601|2008-08-12 10:30,12,91.85,91.85,91.75,91.775,0
20090601|2008-08-12 11:00,12,91.85,92,91.85,92,0
20090601|2008-08-12 12:00,12,91.8,92,91.5,92,0
20090601|2008-08-12 12:30,12,91.5,92.25,91.4,92.25,0
20090601|2008-08-12 13:00,12,92,92.1,92,92.1,0
20090601|2008-08-12 13:30,12,92.1,92.2,91.5,92.2,0
20090601|2008-08-12 15:30,12,92.2,92.3,92.2,92.3,0
20090601|2008-08-12 16:00,12,92.775,92.775,92.775,92.775,0
20090601|2008-08-12 17:00,13,92.6,92.6,92.6,92.6,0
20090601|2008-08-12 18:30,13,92.5,92.575,92.5,92.575,0
20090601|2008-08-12 19:00,13,92.575,92.575,92.575,92.575,0
20090601|2008-08-13 05:00,13,92.575,92.575,92.575,92.575,0
20090601|2008-08-13 07:30,13,92.425,92.425,92.425,92.425,0
20090601|2008-08-13 08:30,13,92.5,92.575,92.5,92.575,0
20090601|2008-08-13 09:30,13,92.775,92.775,92.025,92.775,0
20090601|2008-08-13 10:00,13,92.8,93.05,92.8,92.8,0
20090601|2008-08-13 10:30,13,92.8,93.275,92.8,93.275,0
20090601|2008-08-13 11:00,13,93.2,93.55,93.2,93.55,0
20090601|2008-08-13 11:30,13,93.55,93.6,93.55,93.6,0
20090601|2008-08-13 12:00,13,93.7,94,93.7,94,0
20090601|2008-08-13 12:30,13,94.5,95,94.5,94.8,0
20090601|2008-08-13 16:00,13,94.725,94.725,94.725,94.725,0
20090601|2008-08-13 18:30,14,94.5,94.5,94.5,94.5,0
20090601|2008-08-14 08:00,14,94.2,94.2,94.1,94.1,0
20090601|2008-08-14 09:00,14,94.1,94.5,94.1,94.2,0
20090601|2008-08-14 09:30,14,94.2,94.2,94.1,94.125,0
20090601|2008-08-14 10:00,14,93.825,93.9,93.75,93.9,0
20090601|2008-08-14 10:30,14,93.8,94.1,93.8,93.85,0
20090601|2008-08-14 11:00,14,93.95,93.95,93.95,93.95,0
20090601|2008-08-14 11:30,14,93.95,94.15,93.75,93.75,0
20090601|2008-08-14 12:00,14,93.75,94.05,93.75,93.9,0
20090601|2008-08-14 12:30,14,94,94.3,94,94.3,0
20090601|2008-08-14 13:00,14,94,94.475,94,94.475,0
20090601|2008-08-14 15:00,14,94.475,94.5,94.475,94.5,0
20090601|2008-08-14 16:00,14,94.425,94.425,94.425,94.425,0
20090601|2008-08-15 09:00,15,93.55,94.4,92.375,92.375,0
20090601|2008-08-15 09:30,15,92.575,92.575,92.1,92.1,0
20090601|2008-08-15 10:00,15,92.025,92.025,91.8,91.8,0
20090601|2008-08-15 10:30,15,92.1,92.3,92.1,92.3,0
20090601|2008-08-15 11:00,15,91.9,91.9,91.6,91.9,0
20090601|2008-08-15 11:30,15,91.85,91.85,91.75,91.75,0
20090601|2008-08-15 12:00,15,92.2,92.2,92.2,92.2,0
20090601|2008-08-15 12:30,15,92,92.1,92,92.1,0
20090601|2008-08-15 13:00,15,92.2,92.3,92.2,92.3,0
20090601|2008-08-15 16:00,15,92.6,92.6,92.6,92.6,0
20090601|2008-08-18 09:00,18,92.4,92.7,92.4,92.7,0
20090601|2008-08-18 09:30,18,92.7,93.05,92.7,92.85,0
20090601|2008-08-18 10:00,18,92.9,92.9,92.85,92.85,0
20090601|2008-08-18 10:30,18,93,93,93,93,0
20090601|2008-08-18 11:00,18,93.075,93.075,93,93,0
20090601|2008-08-18 12:00,18,92.95,92.95,92.95,92.95,0
20090601|2008-08-18 12:30,18,93,93.25,92.9,93.25,0
20090601|2008-08-18 13:00,18,93,93,93,93,0
20090601|2008-08-18 16:00,18,93.4,93.4,93.4,93.4,0
20090601|2008-08-19 08:30,19,93,93,93,93,0
20090601|2008-08-19 09:00,19,92.6,92.6,91.9,91.9,0
20090601|2008-08-19 09:30,19,91.9,92.2,91.9,92,0
20090601|2008-08-19 10:00,19,92.2,92.375,92.2,92.375,0
20090601|2008-08-19 10:30,19,92.425,92.65,92.4,92.625,0
20090601|2008-08-19 11:00,19,92.725,92.8,92.7,92.8,0
20090601|2008-08-19 11:30,19,92.8,92.8,92.5,92.5,0
20090601|2008-08-19 12:00,19,92.55,92.55,91.8,92.05,0
20090601|2008-08-19 12:30,19,91.9,92,91.75,91.85,0
20090601|2008-08-19 13:30,19,92,92,92,92,0
20090601|2008-08-19 15:30,19,91.85,91.85,91.85,91.85,0
20090601|2008-08-19 16:00,19,92.35,92.35,92.35,92.35,0
20090601|2008-08-19 20:30,20,91.775,91.775,91.775,91.775,0
20090601|2008-08-20 08:00,20,91.75,91.75,91.75,91.75,0
20090601|2008-08-20 08:30,20,91.775,91.775,91.775,91.775,0
20090601|2008-08-20 09:00,20,91.5,91.5,91.1,91.35,0
20090601|2008-08-20 09:30,20,91.375,91.65,91.375,91.65,0
20090601|2008-08-20 10:00,20,91.95,92,91.85,91.85,0
20090601|2008-08-20 10:30,20,91.8,92.2,91.8,92.2,0
20090601|2008-08-20 11:00,20,92.025,92.025,92,92,0
20090601|2008-08-20 11:30,20,92.35,92.6,92.35,92.6,0
20090601|2008-08-20 12:00,20,92.7,92.7,92.25,92.25,0
20090601|2008-08-20 12:30,20,92.875,92.975,92.875,92.975,0
20090601|2008-08-20 13:00,20,92.8,92.8,92.8,92.8,0
20090601|2008-08-20 16:00,20,93.125,93.125,93.125,93.125,0
20090601|2008-08-21 08:00,21,92.7,92.7,92.7,92.7,0
20090601|2008-08-21 09:00,21,92.85,94.125,92.85,94.125,0
20090601|2008-08-21 09:30,21,94,94,94,94,0
20090601|2008-08-21 10:00,21,94,94,93.7,93.7,0
20090601|2008-08-21 10:30,21,93.725,94,93.725,94,0
20090601|2008-08-21 11:30,21,93.9,93.9,93.3,93.3,0
20090601|2008-08-21 12:00,21,93.2,93.3,93.2,93.3,0
20090601|2008-08-21 12:30,21,93.625,93.75,93.5,93.75,0
20090601|2008-08-21 13:00,21,93.9,93.9,93.9,93.9,0
20090601|2008-08-21 16:00,21,94.1,94.1,94.1,94.1,0
20090601|2008-08-22 07:00,22,93.9,93.9,93.9,93.9,0
20090601|2008-08-22 09:00,22,93.675,93.675,93.3,93.3,0
20090601|2008-08-22 09:30,22,93.3,93.3,93.25,93.25,0
20090601|2008-08-22 11:00,22,92.9,92.9,92.9,92.9,0
20090601|2008-08-22 11:30,22,93.1,93.1,93.1,93.1,0
20090601|2008-08-22 12:00,22,93.5,93.7,93.5,93.7,0
20090601|2008-08-22 12:30,22,93.5,93.6,93.5,93.6,0
20090601|2008-08-22 16:00,22,93.75,93.75,93.75,93.75,0
20090601|2008-08-25 09:00,25,93.8,93.8,93.575,93.575,0
20090601|2008-08-25 09:30,25,93.8,93.8,93.65,93.65,0
20090601|2008-08-25 10:30,25,93.425,93.425,93.05,93.05,0
20090601|2008-08-25 11:00,25,93.075,93.075,93.075,93.075,0
20090601|2008-08-25 12:30,25,93,93,92.9,92.9,0
20090601|2008-08-25 16:00,25,93.6,93.6,93.6,93.6,0
20090601|2008-08-26 01:30,26,92.825,92.825,92.825,92.825,0
20090601|2008-08-26 09:00,26,92.6,92.9,92.5,92.5,0
20090601|2008-08-26 09:30,26,92.55,92.95,92.5,92.5,0
20090601|2008-08-26 10:00,26,92.5,92.55,92.5,92.55,0
20090601|2008-08-26 10:30,26,92.5,92.5,92.5,92.5,0
20090601|2008-08-26 11:00,26,92.75,92.75,92.75,92.75,0
20090601|2008-08-26 11:30,26,92.75,92.75,92.7,92.7,0
20090601|2008-08-26 12:00,26,92.6,92.6,92.6,92.6,0
20090601|2008-08-26 12:30,26,92.4,92.5,92.35,92.35,0
20090601|2008-08-26 13:00,26,92.2,92.2,92.2,92.2,0
20090601|2008-08-26 13:30,26,92.2,92.2,92.2,92.2,0
20090601|2008-08-26 15:00,26,92.2,92.2,92.025,92.025,0
20090601|2008-08-26 15:30,26,92,92,91.75,91.75,0
20090601|2008-08-26 16:00,26,92.4,92.4,92.4,92.4,0
20090601|2008-08-26 18:30,27,91.65,91.65,91.65,91.65,0
20090601|2008-08-26 21:30,27,91.625,91.625,91.3,91.3,0
20090601|2008-08-27 08:00,27,91.225,92,91.15,91.5,0
20090601|2008-08-27 08:30,27,91.2,91.2,91,91.1,0
20090601|2008-08-27 09:00,27,91,91,90.35,90.35,0
20090601|2008-08-27 09:30,27,90.5,90.8,90.5,90.525,0
20090601|2008-08-27 10:00,27,90.5,90.5,90.05,90.05,0
20090601|2008-08-27 10:30,27,89.8,89.8,89.8,89.8,0
20090601|2008-08-27 11:00,27,89.875,89.875,89.875,89.875,0
20090601|2008-08-27 11:30,27,89.7,89.7,89.55,89.55,0
20090601|2008-08-27 12:00,27,89.55,89.6,89.4,89.4,0
20090601|2008-08-27 12:30,27,89.4,89.4,89.4,89.4,0
20090601|2008-08-27 15:00,27,89.4,89.4,89.4,89.4,0
20090601|2008-08-27 16:00,27,89.4,89.4,89.4,89.4,0
20090601|2008-08-27 18:00,28,88.4,88.4,88.4,88.4,0
20090601|2008-08-27 21:00,28,88.35,88.35,88.35,88.35,0
20090601|2008-08-27 23:00,28,88.225,88.225,88.225,88.225,0
20090601|2008-08-28 07:30,28,88.2,88.75,88.2,88.75,0
20090601|2008-08-28 08:00,28,88.75,88.75,88.75,88.75,0
20090601|2008-08-28 08:30,28,88.5,88.5,88.325,88.325,0
20090601|2008-08-28 09:00,28,88.5,89.1,88.25,88.9,0
20090601|2008-08-28 09:30,28,88.4,88.4,88.2,88.2,0
20090601|2008-08-28 10:00,28,88.3,88.3,88.3,88.3,0
20090601|2008-08-28 10:30,28,88.025,88.25,88.025,88.2,0
20090601|2008-08-28 11:00,28,88.2,88.2,88,88,0
20090601|2008-08-28 11:30,28,88.45,88.65,88.45,88.5,0
20090601|2008-08-28 12:00,28,88.45,88.5,88.4,88.4,0
20090601|2008-08-28 12:30,28,88.225,88.7,88.225,88.7,0
20090601|2008-08-28 13:00,28,88.625,88.7,88.625,88.7,0
20090601|2008-08-28 13:30,28,88.8,88.975,88.8,88.975,0
20090601|2008-08-28 16:00,28,89,89,89,89,0
20090601|2008-08-28 19:00,29,88.95,88.95,88.95,88.95,0
20090601|2008-08-29 08:30,29,89.2,89.25,88.825,88.825,0
20090601|2008-08-29 09:00,29,88.9,89.6,88.9,89.5,0
20090601|2008-08-29 09:30,29,89.5,90.175,89.35,90,0
20090601|2008-08-29 10:00,29,90,90.25,89.8,89.8,0
20090601|2008-08-29 10:30,29,89.65,89.7,89.65,89.7,0
20090601|2008-08-29 11:00,29,89.65,89.8,89.65,89.7,0
20090601|2008-08-29 11:30,29,89.85,89.85,89.625,89.825,0
20090601|2008-08-29 12:00,29,89.85,89.85,89.675,89.675,0
20090601|2008-08-29 12:30,29,89.7,89.95,89.6,89.95,0
20090601|2008-08-29 13:00,29,89.95,89.95,89.775,89.95,0
20090601|2008-08-29 16:00,29,90,90,90,90,0
20090601|2008-09-02 09:00,2,89.25,89.25,88.25,88.825,0
20090601|2008-09-02 09:30,2,88.8,89.45,88.8,89.4,0
20090601|2008-09-02 10:00,2,89.35,89.425,89.15,89.15,0
20090601|2008-09-02 11:00,2,89.35,89.425,89.35,89.35,0
20090601|2008-09-02 11:30,2,89.05,89.05,89.05,89.05,0
20090601|2008-09-02 12:30,2,89.65,89.65,89.65,89.65,0
20090601|2008-09-02 13:00,2,90.05,90.3,90.05,90.3,0
20090601|2008-09-02 14:00,2,90.05,90.05,90.05,90.05,0
20090601|2008-09-02 15:00,2,90,90,90,90,0
20090601|2008-09-02 16:00,2,90.35,90.35,90.35,90.35,0
20090601|2008-09-02 18:00,3,90.25,90.25,90.25,90.25,0
20090601|2008-09-03 09:00,3,90,90.25,90,90,0
20090601|2008-09-03 09:30,3,90.25,90.25,89.7,89.7,0
20090601|2008-09-03 10:00,3,89.65,89.65,89.55,89.55,0
20090601|2008-09-03 10:30,3,89.5,89.5,89.5,89.5,0
20090601|2008-09-03 11:00,3,89.6,90,89.45,89.925,0
20090601|2008-09-03 11:30,3,89.975,89.975,89.875,89.875,0
20090601|2008-09-03 12:00,3,90,90,90,90,0
20090601|2008-09-03 12:30,3,89.85,90.05,89.7,89.7,0
20090601|2008-09-03 13:00,3,89.575,90.05,89.5,89.8,0
20090601|2008-09-03 15:00,3,89.825,89.825,89.825,89.825,0
20090601|2008-09-03 16:00,3,90.45,90.45,90.45,90.45,0
20090601|2008-09-03 18:30,4,89.925,89.925,89.925,89.925,0
20090601|2008-09-03 19:30,4,89.775,89.775,89.775,89.775,0
20090601|2008-09-04 08:30,4,89.9,89.9,89.9,89.9,0
20090601|2008-09-04 09:00,4,90.25,90.35,90.25,90.35,0
20090601|2008-09-04 09:30,4,90.2,90.2,90.2,90.2,0
20090601|2008-09-04 10:00,4,90.2,90.25,90.2,90.25,0
20090601|2008-09-04 10:30,4,89.95,89.95,89.925,89.925,0
20090601|2008-09-04 11:00,4,90.3,90.3,90.3,90.3,0
20090601|2008-09-04 11:30,4,90,90,90,90,0
20090601|2008-09-04 12:30,4,90.25,90.55,90.2,90.55,0
20090601|2008-09-04 13:00,4,90.45,90.45,90.1,90.25,0
20090601|2008-09-04 16:00,4,90.6,90.6,90.6,90.6,0
20090601|2008-09-04 19:00,5,90.3,90.3,90.3,90.3,0
20090601|2008-09-05 05:30,5,90,90,90,90,0
20090601|2008-09-05 08:30,5,90,90.15,90,90,0
20090601|2008-09-05 09:00,5,90.025,90.25,90.025,90.25,0
20090601|2008-09-05 10:00,5,90.3,90.3,90.15,90.2,0
20090601|2008-09-05 10:30,5,90.1,90.1,90,90,0
20090601|2008-09-05 11:00,5,90,90.1,90,90,0
20090601|2008-09-05 11:30,5,89.95,90.05,89.8,89.8,0
20090601|2008-09-05 12:00,5,89.9,89.9,89.85,89.85,0
20090601|2008-09-05 12:30,5,90,90,89.75,89.8,0
20090601|2008-09-05 13:00,5,89.85,89.95,89.85,89.9,0
20090601|2008-09-05 16:00,5,89.975,89.975,89.975,89.975,0
20090601|2008-09-08 09:30,8,89.5,89.5,89.375,89.375,0
20090601|2008-09-08 10:00,8,89.85,89.85,89.85,89.85,0
20090601|2008-09-08 10:30,8,89.35,89.35,89.1,89.1,0
20090601|2008-09-08 11:00,8,89.175,89.175,89.1,89.1,0
20090601|2008-09-08 11:30,8,89.3,89.3,89.2,89.2,0
20090601|2008-09-08 12:30,8,89.25,89.6,89.025,89.325,0
20090601|2008-09-08 13:00,8,89.525,89.525,89.4,89.4,0
20090601|2008-09-08 15:00,8,89.3,89.3,89.3,89.3,0
20090601|2008-09-08 15:30,8,89.3,89.3,89.3,89.3,0
20090601|2008-09-08 16:00,8,89.75,89.75,89.75,89.75,0
20090601|2008-09-09 08:30,9,88.95,88.95,88.75,88.95,0
20090601|2008-09-09 09:00,9,88.925,88.925,88.5,88.55,0
20090601|2008-09-09 09:30,9,88.475,88.475,88.25,88.45,0
20090601|2008-09-09 10:00,9,88.15,88.15,87.55,87.8,0
20090601|2008-09-09 10:30,9,88,88.2,87.95,88.05,0
20090601|2008-09-09 11:00,9,88.075,88.15,87.925,88.025,0
20090601|2008-09-09 11:30,9,88.2,88.2,88.1,88.1,0
20090601|2008-09-09 12:00,9,88.075,88.075,87.925,87.925,0
20090601|2008-09-09 12:30,9,88.1,88.625,88.075,88.425,0
20090601|2008-09-09 13:00,9,88.425,88.425,88.3,88.35,0
20090601|2008-09-09 13:30,9,88.35,88.5,88.35,88.5,0
20090601|2008-09-09 14:00,9,88.35,88.35,88.35,88.35,0
20090601|2008-09-09 16:00,9,88.425,88.425,88.425,88.425,0
20090601|2008-09-10 07:30,10,88.35,88.35,88.25,88.25,0
20090601|2008-09-10 08:30,10,88.2,88.2,88.2,88.2,0
20090601|2008-09-10 09:00,10,88.3,88.6,88.3,88.575,0
20090601|2008-09-10 09:30,10,88.7,88.7,88.7,88.7,0
20090601|2008-09-10 10:00,10,88.5,88.5,88.375,88.375,0
20090601|2008-09-10 10:30,10,88.525,88.525,88.525,88.525,0
20090601|2008-09-10 11:00,10,88.1,88.1,88.1,88.1,0
20090601|2008-09-10 11:30,10,88.15,88.15,88,88,0
20090601|2008-09-10 12:00,10,88.25,88.25,88.25,88.25,0
20090601|2008-09-10 12:30,10,88.2,88.3,88.2,88.3,0
20090601|2008-09-10 13:00,10,88,88,87.95,87.95,0
20090601|2008-09-10 16:00,10,88.25,88.25,88.25,88.25,0
20090601|2008-09-11 06:30,11,87.525,87.525,87.525,87.525,0
20090601|2008-09-11 08:30,11,87.65,87.65,87.6,87.6,0
20090601|2008-09-11 09:00,11,88,88,87.65,87.65,0
20090601|2008-09-11 09:30,11,87.55,87.55,87.55,87.55,0
20090601|2008-09-11 10:00,11,87.35,87.35,87.35,87.35,0
20090601|2008-09-11 10:30,11,87.35,87.7,87.35,87.7,0
20090601|2008-09-11 11:00,11,87.8,88.85,87.7,88.05,0
20090601|2008-09-11 11:30,11,87.9,88.35,87.9,88.35,0
20090601|2008-09-11 12:00,11,88.25,88.4,88,88,0
20090601|2008-09-11 12:30,11,88.125,88.2,87.7,87.7,0
20090601|2008-09-11 13:00,11,87.6,87.8,87.55,87.6,0
20090601|2008-09-11 14:30,11,87.825,87.825,87.825,87.825,0
20090601|2008-09-11 15:00,11,87.825,87.825,87.825,87.825,0
20090601|2008-09-11 15:30,11,87.825,87.825,87.825,87.825,0
20090601|2008-09-11 16:00,11,87.7,87.7,87.7,87.7,0
20090601|2008-09-12 09:00,12,88.05,88.45,88,88.45,0
20090601|2008-09-12 09:30,12,88.7,88.8,88.3,88.3,0
20090601|2008-09-12 10:00,12,88.4,88.4,87.95,87.95,0
20090601|2008-09-12 10:30,12,88.025,88.075,87.4,87.4,0
20090601|2008-09-12 11:00,12,87.175,87.175,86.9,87,0
20090601|2008-09-12 11:30,12,87.05,87.3,87.05,87.25,0
20090601|2008-09-12 12:00,12,87.225,87.4,87.2,87.2,0
20090601|2008-09-12 12:30,12,87.6,88.1,87.5,87.95,0
20090601|2008-09-12 13:00,12,87.95,88.4,87.95,88.1,0
20090601|2008-09-12 16:00,12,88.6,88.6,88.6,88.6,0
20090601|2008-09-15 09:00,15,88,88,87.275,87.55,0
20090601|2008-09-15 09:30,15,87.425,87.475,87.3,87.475,0
20090601|2008-09-15 10:00,15,87.475,87.5,87.475,87.5,0
20090601|2008-09-15 10:30,15,87.65,87.65,87.575,87.575,0
20090601|2008-09-15 11:00,15,87.7,87.75,87.65,87.65,0
20090601|2008-09-15 11:30,15,87.575,87.675,87.5,87.675,0
20090601|2008-09-15 12:00,15,87.7,88.55,87.7,88.125,0
20090601|2008-09-15 12:30,15,88.1,88.4,88.1,88.125,0
20090601|2008-09-15 13:00,15,87.75,87.75,87.75,87.75,0
20090601|2008-09-15 13:30,15,87.75,87.75,87.75,87.75,0
20090601|2008-09-15 15:00,15,87.9,87.9,87.9,87.9,0
20090601|2008-09-15 16:00,15,88.1,88.1,88.1,88.1,0
20090601|2008-09-15 22:30,16,87.5,87.5,87.5,87.5,0
20090601|2008-09-16 00:00,16,87.1,87.1,87.1,87.1,0
20090601|2008-09-16 07:30,16,87.1,87.1,87.025,87.025,0
20090601|2008-09-16 08:00,16,87,87,86.4,86.4,0
20090601|2008-09-16 08:30,16,86.1,86.1,86.1,86.1,0
20090601|2008-09-16 09:00,16,86.1,86.775,86.1,86.775,0
20090601|2008-09-16 09:30,16,87.2,87.2,87.05,87.05,0
20090601|2008-09-16 10:00,16,87.05,87.05,86.6,86.6,0
20090601|2008-09-16 10:30,16,86.2,86.325,86,86,0
20090601|2008-09-16 11:00,16,85.85,86,85.85,85.975,0
20090601|2008-09-16 11:30,16,85.75,85.75,85.55,85.65,0
20090601|2008-09-16 12:00,16,85.5,85.5,85.2,85.2,0
20090601|2008-09-16 12:30,16,85.3,85.8,85.225,85.8,0
20090601|2008-09-16 13:00,16,85.15,85.3,85.15,85.25,0
20090601|2008-09-16 13:30,16,85.35,85.375,85.15,85.15,0
20090601|2008-09-16 14:30,16,85.3,85.3,85.3,85.3,0
20090601|2008-09-16 15:00,16,85.3,85.3,85.3,85.3,0
20090601|2008-09-16 15:30,16,85.3,85.3,85.3,85.3,0
20090601|2008-09-16 16:00,16,85.4,85.4,85.4,85.4,0
20090601|2008-09-16 17:00,17,85.4,85.4,85.4,85.4,0
20090601|2008-09-16 22:00,17,85.95,85.95,85.95,85.95,0
20090601|2008-09-17 08:00,17,85.65,86,85.65,85.65,0
20090601|2008-09-17 09:00,17,85.7,86.1,85.7,85.95,0
20090601|2008-09-17 09:30,17,85.65,85.65,84.8,84.8,0
20090601|2008-09-17 10:00,17,85,85.5,85,85.25,0
20090601|2008-09-17 10:30,17,85.25,85.25,84.9,84.9,0
20090601|2008-09-17 11:00,17,84.85,84.875,84.45,84.875,0
20090601|2008-09-17 11:30,17,84.45,84.6,84.45,84.6,0
20090601|2008-09-17 12:00,17,84.95,85.15,84.9,84.9,0
20090601|2008-09-17 12:30,17,84.9,85.6,84.85,85.55,0
20090601|2008-09-17 13:00,17,85.5,85.75,85.5,85.75,0
20090601|2008-09-17 14:30,17,85.8,85.8,85.8,85.8,0
20090601|2008-09-17 15:00,17,85.975,85.975,85.975,85.975,0
20090601|2008-09-17 15:30,17,85.975,85.975,85.975,85.975,0
20090601|2008-09-17 16:00,17,86.025,86.025,86.025,86.025,0
20090601|2008-09-18 08:00,18,86.1,86.1,86.1,86.1,0
20090601|2008-09-18 08:30,18,86.1,86.1,85.85,86.1,0
20090601|2008-09-18 09:00,18,86.1,86.35,86.1,86.3,0
20090601|2008-09-18 09:30,18,86,86.25,85.9,85.9,0
20090601|2008-09-18 10:00,18,85.95,85.95,85.95,85.95,0
20090601|2008-09-18 10:30,18,85.4,85.4,84.6,84.8,0
20090601|2008-09-18 11:00,18,84,84.05,83.675,84,0
20090601|2008-09-18 11:30,18,84.4,84.4,83.9,83.9,0
20090601|2008-09-18 12:00,18,83.9,83.9,83.9,83.9,0
20090601|2008-09-18 12:30,18,83.9,84.5,83.75,83.75,0
20090601|2008-09-18 13:00,18,84.2,84.2,83.75,83.75,0
20090601|2008-09-18 15:30,18,84.05,84.05,84.05,84.05,0
20090601|2008-09-18 16:00,18,84.4,84.4,84.4,84.4,0
20090601|2008-09-19 07:30,19,84.4,84.4,84.4,84.4,0
20090601|2008-09-19 09:00,19,85.1,85.1,84.875,84.875,0
20090601|2008-09-19 09:30,19,84.825,85,84.8,84.9,0
20090601|2008-09-19 10:00,19,84.9,84.9,84.65,84.65,0
20090601|2008-09-19 11:00,19,84.9,85.1,84.9,85.1,0
20090601|2008-09-19 11:30,19,85,85.15,85,85.05,0
20090601|2008-09-19 12:00,19,85.175,85.6,85.175,85.3,0
20090601|2008-09-19 12:30,19,85.45,86,85.25,86,0
20090601|2008-09-19 13:00,19,86,86.15,85.8,86.1,0
20090601|2008-09-19 16:00,19,86.2,86.2,86.2,86.2,0
20090601|2008-09-22 09:00,22,86.75,86.75,86.45,86.7,0
20090601|2008-09-22 09:30,22,86.3,86.525,86.25,86.35,0
20090601|2008-09-22 10:00,22,86.325,86.675,86.325,86.625,0
20090601|2008-09-22 10:30,22,86.7,87.2,86.7,87.2,0
20090601|2008-09-22 11:30,22,86.65,86.825,86.65,86.675,0
20090601|2008-09-22 12:00,22,86.6,86.7,86.575,86.7,0
20090601|2008-09-22 12:30,22,87.15,87.2,87.15,87.2,0
20090601|2008-09-22 13:00,22,87.2,87.3,86.8,86.8,0
20090601|2008-09-22 13:30,22,86.8,86.8,86.8,86.8,0
20090601|2008-09-22 16:00,22,87.325,87.325,87.325,87.325,0
20090601|2008-09-23 06:30,23,86.9,86.9,86.9,86.9,0
20090601|2008-09-23 09:00,23,86.925,86.925,86.6,86.675,0
20090601|2008-09-23 09:30,23,86.7,86.7,86.7,86.7,0
20090601|2008-09-23 10:00,23,86.7,86.7,86.65,86.65,0
20090601|2008-09-23 10:30,23,86.525,86.525,86.5,86.5,0
20090601|2008-09-23 11:00,23,86.5,86.525,86.45,86.45,0
20090601|2008-09-23 11:30,23,86.475,86.475,86.425,86.425,0
20090601|2008-09-23 12:30,23,87,87,86.725,86.975,0
20090601|2008-09-23 16:00,23,87.15,87.15,87.15,87.15,0
20090601|2008-09-23 20:30,24,86,86,86,86,0
20090601|2008-09-24 00:00,24,86.725,86.725,86.725,86.725,0
20090601|2008-09-24 08:00,24,86.7,86.7,86.7,86.7,0
20090601|2008-09-24 08:30,24,86.7,86.7,86.7,86.7,0
20090601|2008-09-24 09:00,24,86.85,86.9,86.8,86.9,0
20090601|2008-09-24 09:30,24,86.9,86.9,86.8,86.8,0
20090601|2008-09-24 10:00,24,86.95,86.95,86.75,86.75,0
20090601|2008-09-24 10:30,24,86.85,86.85,86.85,86.85,0
20090601|2008-09-24 11:00,24,86.75,86.9,86.7,86.7,0
20090601|2008-09-24 11:30,24,86.8,86.9,86.8,86.9,0
20090601|2008-09-24 12:30,24,86.85,86.9,86.85,86.9,0
20090601|2008-09-24 13:00,24,86.7,86.7,86.7,86.7,0
20090601|2008-09-24 16:00,24,86.8,86.8,86.8,86.8,0
20090601|2008-09-24 21:00,25,86.8,86.8,86.8,86.8,0
20090601|2008-09-24 23:00,25,87.1,87.1,87.1,87.1,0
20090601|2008-09-25 00:00,25,86.975,86.975,86.975,86.975,0
20090601|2008-09-25 03:30,25,87.1,87.1,87.1,87.1,0
20090601|2008-09-25 07:00,25,87.25,87.25,87.25,87.25,0
20090601|2008-09-25 08:00,25,87,87,87,87,0
20090601|2008-09-25 08:30,25,86.975,86.975,86.8,86.8,0
20090601|2008-09-25 09:30,25,86.8,86.9,86.8,86.9,0
20090601|2008-09-25 10:00,25,86.85,86.85,86.7,86.8,0
20090601|2008-09-25 10:30,25,86.85,86.85,86.675,86.675,0
20090601|2008-09-25 11:30,25,86.875,86.875,86.775,86.775,0
20090601|2008-09-25 12:00,25,86.8,86.8,86.8,86.8,0
20090601|2008-09-25 13:00,25,86.85,86.85,86.85,86.85,0
20090601|2008-09-25 15:00,25,86.85,86.85,86.85,86.85,0
20090601|2008-09-25 15:30,25,86.85,86.85,86.85,86.85,0
20090601|2008-09-25 16:00,25,87.075,87.075,87.075,87.075,0
20090601|2008-09-26 08:00,26,86.8,86.8,86.8,86.8,0
20090601|2008-09-26 08:30,26,86.8,86.8,86.8,86.8,0
20090601|2008-09-26 09:00,26,86.7,86.7,86.4,86.4,0
20090601|2008-09-26 09:30,26,86.1,86.4,85.85,86.4,0
20090601|2008-09-26 10:00,26,86.15,86.35,86.05,86.05,0
20090601|2008-09-26 11:00,26,86.3,86.3,86.3,86.3,0
20090601|2008-09-26 11:30,26,86.25,86.35,86.125,86.35,0
20090601|2008-09-26 12:00,26,86.275,86.325,86.275,86.325,0
20090601|2008-09-26 12:30,26,86.325,86.9,86,86.9,0
20090601|2008-09-26 13:00,26,86.9,86.975,86.25,86.5,0
20090601|2008-09-26 16:00,26,87.3,87.3,87.3,87.3,0
20090601|2008-09-29 09:00,29,86.85,86.85,86.3,86.4,0
20090601|2008-09-29 09:30,29,86.5,86.8,86.35,86.35,0
20090601|2008-09-29 10:00,29,86.6,86.6,86.2,86.2,0
20090601|2008-09-29 10:30,29,86.25,86.35,86.25,86.35,0
20090601|2008-09-29 11:00,29,86.35,86.45,86.35,86.45,0
20090601|2008-09-29 11:30,29,86.25,86.5,86.25,86.5,0
20090601|2008-09-29 12:00,29,86.5,87.2,86.5,87.2,0
20090601|2008-09-29 12:30,29,86.8,86.8,86.8,86.8,0
20090601|2008-09-29 13:00,29,86.8,86.8,86.8,86.8,0
20090601|2008-09-29 13:30,29,86.7,86.7,86.7,86.7,0
20090601|2008-09-29 14:00,29,86.55,86.55,86.4,86.4,0
20090601|2008-09-29 15:00,29,86.425,86.425,86.4,86.4,0
20090601|2008-09-29 16:00,29,86.95,86.95,86.95,86.95,0
20090601|2008-09-30 07:00,30,86.55,86.55,86.55,86.55,0
20090601|2008-09-30 08:30,30,86.825,86.825,86.825,86.825,0
20090601|2008-09-30 09:00,30,86.8,86.8,86.55,86.55,0
20090601|2008-09-30 09:30,30,86.7,86.7,86.6,86.6,0
20090601|2008-09-30 10:00,30,86.55,86.8,86.55,86.8,0
20090601|2008-09-30 10:30,30,86.7,86.725,86.4,86.4,0
20090601|2008-09-30 11:00,30,86.4,86.55,86.3,86.3,0
20090601|2008-09-30 11:30,30,86.3,86.3,86.25,86.25,0
20090601|2008-09-30 12:00,30,86.1,86.1,85.9,85.95,0
20090601|2008-09-30 12:30,30,85.975,86.175,85.35,86.175,0
20090601|2008-09-30 13:00,30,86.275,86.5,86.275,86.5,0
20090601|2008-09-30 13:30,30,86.2,86.2,86.2,86.2,0
20090601|2008-09-30 15:30,30,86.5,86.5,86.5,86.5,0
20090601|2008-09-30 16:00,30,86.675,86.675,86.675,86.675,0
20090601|2008-10-01 09:00,1,86.25,86.6,85.55,85.55,0
20090601|2008-10-01 09:30,1,85.6,85.6,85,85.075,0
20090601|2008-10-01 10:00,1,85.35,85.425,84.95,85.05,0
20090601|2008-10-01 10:30,1,84.975,85.3,84.975,85.3,0
20090601|2008-10-01 11:00,1,85.5,85.525,85.5,85.525,0
20090601|2008-10-01 11:30,1,85.525,85.8,85.45,85.8,0
20090601|2008-10-01 12:00,1,85.75,85.75,85.7,85.7,0
20090601|2008-10-01 12:30,1,85.75,86,85.75,85.75,0
20090601|2008-10-01 13:00,1,85.75,85.8,85.55,85.55,0
20090601|2008-10-01 14:00,1,85.5,85.5,85.5,85.5,0
20090601|2008-10-01 15:00,1,85.5,85.5,85.3,85.3,0
20090601|2008-10-01 15:30,1,85.3,85.3,85.3,85.3,0
20090601|2008-10-01 16:00,1,85.75,85.75,85.75,85.75,0
20090601|2008-10-01 21:00,2,84.875,84.875,84.875,84.875,0
20090601|2008-10-02 08:30,2,84.825,84.825,84.55,84.55,0
20090601|2008-10-02 09:00,2,84.65,84.75,84.35,84.35,0
20090601|2008-10-02 09:30,2,84.4,84.4,83.8,83.9,0
20090601|2008-10-02 10:00,2,84,84.05,83.825,83.95,0
20090601|2008-10-02 10:30,2,84.25,84.35,84,84,0
20090601|2008-10-02 11:00,2,83.9,83.9,82.75,82.75,0
20090601|2008-10-02 11:30,2,83.1,83.1,83.1,83.1,0
20090601|2008-10-02 12:00,2,83.1,83.1,83.1,83.1,0
20090601|2008-10-02 12:30,2,83.8,84,83.65,83.9,0
20090601|2008-10-02 13:30,2,84.2,84.2,84.2,84.2,0
20090601|2008-10-02 15:00,2,84.25,84.25,84.25,84.25,0
20090601|2008-10-02 15:30,2,84,84,84,84,0
20090601|2008-10-02 16:00,2,84.5,84.5,84.5,84.5,0
20090601|2008-10-03 07:30,3,83.825,83.825,83.825,83.825,0
20090601|2008-10-03 08:00,3,83.825,83.825,83.825,83.825,0
20090601|2008-10-03 09:00,3,84.675,84.675,83.875,83.875,0
20090601|2008-10-03 09:30,3,84.95,85.1,84.85,85.025,0
20090601|2008-10-03 10:00,3,84.95,85.1,84.95,85.1,0
20090601|2008-10-03 10:30,3,85.05,85.05,84.775,84.8,0
20090601|2008-10-03 11:00,3,84.8,84.85,84.75,84.75,0
20090601|2008-10-03 11:30,3,84.4,84.7,84.3,84.7,0
20090601|2008-10-03 12:00,3,84.575,84.575,84.3,84.3,0
20090601|2008-10-03 12:30,3,84.3,84.85,84.25,84.7,0
20090601|2008-10-03 13:00,3,84.4,84.4,84,84.1,0
20090601|2008-10-03 16:00,3,84.85,84.85,84.85,84.85,0
20090601|2008-10-06 09:00,6,83.85,83.85,81.85,81.85,0
20090601|2008-10-06 09:30,6,81.85,81.9,81.85,81.85,0
20090601|2008-10-06 10:00,6,81.85,82,81.85,82,0
20090601|2008-10-06 10:30,6,82,82,82,82,0
20090601|2008-10-06 11:30,6,81.85,81.85,81.85,81.85,0
20090601|2008-10-06 12:00,6,81.85,81.9,81.85,81.9,0
20090601|2008-10-06 12:30,6,81.85,82.125,81.85,82.125,0
20090601|2008-10-06 13:00,6,81.85,81.85,81.85,81.85,0
20090601|2008-10-06 15:00,6,81.9,81.9,81.9,81.9,0
20090601|2008-10-06 16:00,6,82.25,82.25,82.25,82.25,0
20090601|2008-10-06 17:30,7,82.25,82.25,82.25,82.25,0
20090601|2008-10-06 18:30,7,82.25,82.25,82.25,82.25,0
20090601|2008-10-07 08:00,7,82.975,82.975,82.975,82.975,0
20090601|2008-10-07 08:30,7,83,83,82.7,82.825,0
20090601|2008-10-07 09:00,7,82.75,83.25,82.75,82.9,0
20090601|2008-10-07 09:30,7,83,83.1,82.75,82.75,0
20090601|2008-10-07 10:00,7,82.3,82.5,82.3,82.325,0
20090601|2008-10-07 10:30,7,82.5,82.65,82.5,82.65,0
20090601|2008-10-07 11:00,7,82.7,82.8,82.7,82.7,0
20090601|2008-10-07 11:30,7,82.5,82.55,82.25,82.375,0
20090601|2008-10-07 12:00,7,82.25,82.25,82.2,82.2,0
20090601|2008-10-07 12:30,7,82.1,82.5,82.1,82.1,0
20090601|2008-10-07 13:00,7,82.6,82.75,82.6,82.65,0
20090601|2008-10-07 13:30,7,82.575,82.575,82.575,82.575,0
20090601|2008-10-07 14:00,7,82.55,82.55,82.55,82.55,0
20090601|2008-10-07 15:00,7,82.85,82.85,82.85,82.85,0
20090601|2008-10-07 16:00,7,82.95,82.95,82.95,82.95,0
20090601|2008-10-08 07:30,8,82.9,83.1,82.9,83.1,0
20090601|2008-10-08 08:30,8,82.5,82.5,82.5,82.5,0
20090601|2008-10-08 09:00,8,82.775,82.775,82.475,82.5,0
20090601|2008-10-08 09:30,8,82.25,82.25,81.85,81.95,0
20090601|2008-10-08 10:00,8,81.95,82.2,81.9,82.2,0
20090601|2008-10-08 10:30,8,81.95,82,81.9,81.95,0
20090601|2008-10-08 11:00,8,81.95,81.95,81.725,81.85,0
20090601|2008-10-08 11:30,8,81.8,82,81.8,81.85,0
20090601|2008-10-08 12:00,8,82.55,82.55,82.5,82.5,0
20090601|2008-10-08 12:30,8,82.7,82.75,82.7,82.75,0
20090601|2008-10-08 13:00,8,82.625,82.7,82,82.7,0
20090601|2008-10-08 13:30,8,82.375,82.375,82.25,82.25,0
20090601|2008-10-08 14:00,8,82.25,82.25,82.25,82.25,0
20090601|2008-10-08 15:00,8,82.2,82.2,82,82,0
20090601|2008-10-08 15:30,8,81.575,81.575,81.575,81.575,0
20090601|2008-10-08 16:00,8,82.75,82.75,82.75,82.75,0
20090601|2008-10-08 20:00,9,81.775,81.775,81.775,81.775,0
20090601|2008-10-09 08:30,9,81.65,81.65,81.65,81.65,0
20090601|2008-10-09 09:00,9,81.65,82.05,81.65,82.05,0
20090601|2008-10-09 09:30,9,81.85,81.85,81.6,81.6,0
20090601|2008-10-09 10:00,9,81.55,82,81.55,82,0
20090601|2008-10-09 10:30,9,81.95,82,81.6,81.6,0
20090601|2008-10-09 11:00,9,81.625,81.75,81.4,81.6,0
20090601|2008-10-09 11:30,9,81.65,81.65,81.25,81.25,0
20090601|2008-10-09 12:00,9,81.25,81.45,81.1,81.2,0
20090601|2008-10-09 12:30,9,81.25,81.75,81.25,81.7,0
20090601|2008-10-09 13:00,9,81.25,81.25,81.25,81.25,0
20090601|2008-10-09 14:30,9,81.125,81.125,81.125,81.125,0
20090601|2008-10-09 15:00,9,81.125,81.125,81.025,81.025,0
20090601|2008-10-09 16:00,9,81.8,81.8,81.8,81.8,0
20090601|2008-10-10 09:00,10,80,80,78.8,78.8,0
20090601|2008-10-10 09:30,10,79.2,79.2,78.8,78.8,0
20090601|2008-10-10 10:00,10,78.8,78.8,78.8,78.8,0
20090601|2008-10-10 10:30,10,78.8,78.9,78.8,78.8,0
20090601|2008-10-10 11:00,10,78.8,78.8,78.8,78.8,0
20090601|2008-10-10 11:30,10,79.1,79.2,79.1,79.1,0
20090601|2008-10-10 12:00,10,78.9,79.2,78.9,79.2,0
20090601|2008-10-10 12:30,10,78.825,79.2,78.8,79.2,0
20090601|2008-10-10 13:00,10,79.3,79.35,79.3,79.35,0
20090601|2008-10-10 16:00,10,79.15,79.15,79.15,79.15,0
20090601|2008-10-13 09:00,13,79.85,80.15,79.85,80.125,0
20090601|2008-10-13 09:30,13,80.625,80.675,80.3,80.675,0
20090601|2008-10-13 10:00,13,80.6,80.625,80.6,80.625,0
20090601|2008-10-13 10:30,13,80.65,80.65,80.5,80.5,0
20090601|2008-10-13 12:00,13,80.9,80.9,80.9,80.9,0
20090601|2008-10-13 12:30,13,81.35,81.35,81.1,81.2,0
20090601|2008-10-13 13:00,13,81,81.1,81,81.1,0
20090601|2008-10-13 13:30,13,81.1,81.4,81,81.4,0
20090601|2008-10-13 15:00,13,81,81,81,81,0
20090601|2008-10-13 16:00,13,81.275,81.275,81.275,81.275,0
20090601|2008-10-13 17:00,14,81.4,81.4,81.4,81.4,0
20090601|2008-10-13 17:30,14,81.4,81.4,81.4,81.4,0
20090601|2008-10-13 18:00,14,81.4,81.4,81.4,81.4,0
20090601|2008-10-13 18:30,14,81.4,81.4,81.4,81.4,0
20090601|2008-10-13 19:00,14,81.4,81.4,81.4,81.4,0
20090601|2008-10-14 08:30,14,81.75,81.75,81.75,81.75,0
20090601|2008-10-14 09:00,14,81.5,81.5,81.325,81.325,0
20090601|2008-10-14 09:30,14,81.3,81.55,81.225,81.225,0
20090601|2008-10-14 10:00,14,81.3,81.3,81.125,81.125,0
20090601|2008-10-14 10:30,14,81.125,81.125,81.125,81.125,0
20090601|2008-10-14 11:00,14,81.5,81.75,81.5,81.55,0
20090601|2008-10-14 11:30,14,81.6,81.7,81.55,81.7,0
20090601|2008-10-14 12:00,14,81.6,81.725,81.6,81.725,0
20090601|2008-10-14 12:30,14,81.85,82.05,81.5,82.05,0
20090601|2008-10-14 13:00,14,81.95,81.95,81.5,81.7,0
20090601|2008-10-14 16:00,14,81.85,81.85,81.85,81.85,0
20090601|2008-10-15 09:00,15,80.4,80.4,79.975,80.05,0
20090601|2008-10-15 09:30,15,80,80,80,80,0
20090601|2008-10-15 10:00,15,79.85,80,79.85,80,0
20090601|2008-10-15 10:30,15,79.75,79.75,79.6,79.6,0
20090601|2008-10-15 11:00,15,79.45,79.45,79,79.175,0
20090601|2008-10-15 11:30,15,79.275,79.275,79.275,79.275,0
20090601|2008-10-15 12:00,15,79.425,79.425,79,79,0
20090601|2008-10-15 12:30,15,79,79,78.85,78.85,0
20090601|2008-10-15 13:00,15,78.85,78.85,78.85,78.85,0
20090601|2008-10-15 13:30,15,78.85,78.85,78.85,78.85,0
20090601|2008-10-15 14:00,15,78.85,78.85,78.85,78.85,0
20090601|2008-10-15 14:30,15,79.35,79.4,78.85,78.85,0
20090601|2008-10-15 15:00,15,78.85,78.85,78.85,78.85,0
20090601|2008-10-15 16:00,15,78.85,78.85,78.85,78.85,0
20090601|2008-10-15 17:30,16,77.275,77.275,77.275,77.275,0
20090601|2008-10-15 18:00,16,77.275,77.275,77.25,77.25,0
20090601|2008-10-15 18:30,16,77.5,77.5,77.5,77.5,0
20090601|2008-10-15 20:00,16,77.175,77.175,77.175,77.175,0
20090601|2008-10-16 08:00,16,77.95,77.95,77.95,77.95,0
20090601|2008-10-16 08:30,16,77.7,77.75,77.225,77.475,0
20090601|2008-10-16 09:00,16,77.5,77.75,77.2,77.225,0
20090601|2008-10-16 09:30,16,77.15,77.15,76.8,76.9,0
20090601|2008-10-16 10:00,16,76.8,76.85,76.5,76.6,0
20090601|2008-10-16 10:30,16,76.5,76.85,76.5,76.8,0
20090601|2008-10-16 11:00,16,76.9,77.25,76.9,77.25,0
20090601|2008-10-16 11:30,16,77.15,77.15,77,77.05,0
20090601|2008-10-16 12:00,16,77,77.1,77,77.1,0
20090601|2008-10-16 12:30,16,77.025,77.15,76.9,77.15,0
20090601|2008-10-16 13:00,16,77.3,77.35,77.2,77.325,0
20090601|2008-10-16 13:30,16,77.2,77.2,77.2,77.2,0
20090601|2008-10-16 14:30,16,77.3,77.45,77.3,77.45,0
20090601|2008-10-16 15:00,16,77.45,77.975,77.45,77.975,0
20090601|2008-10-16 15:30,16,78,78,78,78,0
20090601|2008-10-16 16:00,16,77.25,77.25,77.25,77.25,0
20090601|2008-10-16 17:00,17,78.5,78.5,78.5,78.5,0
20090601|2008-10-16 17:30,17,78.4,78.4,78.4,78.4,0
20090601|2008-10-16 18:30,17,78.875,78.875,78.875,78.875,0
20090601|2008-10-17 02:30,17,78.575,78.575,78.575,78.575,0
20090601|2008-10-17 05:30,17,78.3,78.3,78.2,78.2,0
20090601|2008-10-17 08:30,17,77.85,77.85,77.65,77.65,0
20090601|2008-10-17 09:00,17,77.6,77.8,77.475,77.8,0
20090601|2008-10-17 09:30,17,77.925,78.225,77.875,78.225,0
20090601|2008-10-17 10:00,17,78.075,78.35,78.075,78.35,0
20090601|2008-10-17 10:30,17,78.35,78.35,78.2,78.2,0
20090601|2008-10-17 11:00,17,78.4,78.4,78.3,78.3,0
20090601|2008-10-17 11:30,17,78.3,78.3,78.05,78.25,0
20090601|2008-10-17 12:00,17,78.425,78.65,78.425,78.65,0
20090601|2008-10-17 12:30,17,78.6,78.875,78.35,78.475,0
20090601|2008-10-17 13:00,17,78.575,78.85,78.425,78.425,0
20090601|2008-10-17 16:00,17,78.875,78.875,78.875,78.875,0
20090601|2008-10-20 09:00,20,79.175,79.675,79.05,79.5,0
20090601|2008-10-20 09:30,20,79.45,79.975,79.45,79.725,0
20090601|2008-10-20 10:00,20,79.55,79.575,79.5,79.5,0
20090601|2008-10-20 11:00,20,79.7,79.7,79.55,79.55,0
20090601|2008-10-20 11:30,20,79.6,79.6,79.6,79.6,0
20090601|2008-10-20 12:00,20,79.6,79.6,79.5,79.6,0
20090601|2008-10-20 12:30,20,79.5,79.975,79.5,79.975,0
20090601|2008-10-20 13:00,20,79.8,79.95,79.8,79.85,0
20090601|2008-10-20 13:30,20,79.9,79.9,79.9,79.9,0
20090601|2008-10-20 15:00,20,80,80,80,80,0
20090601|2008-10-20 16:00,20,80.125,80.125,80.125,80.125,0
20090601|2008-10-21 07:30,21,79.8,79.8,79.8,79.8,0
20090601|2008-10-21 08:00,21,79.6,79.7,79.025,79.025,0
20090601|2008-10-21 08:30,21,79.6,79.875,79.475,79.875,0
20090601|2008-10-21 09:00,21,79.85,80.45,79.75,80.25,0
20090601|2008-10-21 09:30,21,80.35,80.35,80.15,80.15,0
20090601|2008-10-21 10:00,21,80.1,80.15,80.075,80.15,0
20090601|2008-10-21 10:30,21,80.25,80.25,80.25,80.25,0
20090601|2008-10-21 11:00,21,80.05,80.45,80.05,80.4,0
20090601|2008-10-21 11:30,21,80.35,80.525,80.35,80.5,0
20090601|2008-10-21 12:00,21,80.5,80.525,80.35,80.5,0
20090601|2008-10-21 12:30,21,80.45,80.55,80.375,80.45,0
20090601|2008-10-21 13:00,21,80.45,80.45,80.45,80.45,0
20090601|2008-10-21 13:30,21,80.55,80.55,80.55,80.55,0
20090601|2008-10-21 14:00,21,80.55,80.55,80.55,80.55,0
20090601|2008-10-21 15:00,21,80.475,80.6,80.475,80.6,0
20090601|2008-10-21 15:30,21,80.5,80.5,80.5,80.5,0
20090601|2008-10-21 16:00,21,80.45,80.45,80.45,80.45,0
20090601|2008-10-22 06:30,22,79.7,79.7,79.7,79.7,0
20090601|2008-10-22 08:30,22,79.7,79.7,79.7,79.7,0
20090601|2008-10-22 09:00,22,79.575,79.575,79,79,0
20090601|2008-10-22 09:30,22,79,79,78.75,78.9,0
20090601|2008-10-22 10:00,22,78.8,78.95,78.8,78.95,0
20090601|2008-10-22 10:30,22,79.2,79.2,79.1,79.1,0
20090601|2008-10-22 11:00,22,79.2,79.2,79.2,79.2,0
20090601|2008-10-22 11:30,22,79.2,79.2,79,79,0
20090601|2008-10-22 12:00,22,79.1,79.2,79.1,79.2,0
20090601|2008-10-22 12:30,22,79.1,79.1,79.1,79.1,0
20090601|2008-10-22 13:00,22,79.1,79.1,79.1,79.1,0
20090601|2008-10-22 13:30,22,79.075,79.075,78.975,78.975,0
20090601|2008-10-22 14:30,22,79.025,79.025,79,79,0
20090601|2008-10-22 16:00,22,79.1,79.1,79.1,79.1,0
20090601|2008-10-22 20:30,23,79.125,79.125,79.125,79.125,0
20090601|2008-10-23 07:30,23,79,79,79,79,0
20090601|2008-10-23 09:00,23,79.025,79.5,78.975,79.35,0
20090601|2008-10-23 09:30,23,79.35,79.85,79.15,79.85,0
20090601|2008-10-23 10:00,23,79.9,80.175,79.9,80.175,0
20090601|2008-10-23 10:30,23,80.1,80.25,80.1,80.25,0
20090601|2008-10-23 11:00,23,80.15,80.15,79.95,80.05,0
20090601|2008-10-23 11:30,23,79.9,80.175,79.85,80,0
20090601|2008-10-23 12:00,23,80,80,79.7,79.875,0
20090601|2008-10-23 12:30,23,79.775,79.8,79.5,79.5,0
20090601|2008-10-23 13:00,23,79.45,79.45,79.45,79.45,0
20090601|2008-10-23 14:00,23,79.3,79.3,79.25,79.25,0
20090601|2008-10-23 14:30,23,79.45,79.45,79.45,79.45,0
20090601|2008-10-23 15:00,23,79.6,79.6,79.6,79.6,0
20090601|2008-10-23 15:30,23,79.975,80,79.975,80,0
20090601|2008-10-23 16:00,23,79.45,79.45,79.45,79.45,0
20090601|2008-10-23 22:00,24,79.725,79.725,79.7,79.7,0
20090601|2008-10-24 02:00,24,79.425,79.425,79.425,79.425,0
20090601|2008-10-24 03:30,24,79.1,79.1,79.1,79.1,0
20090601|2008-10-24 04:30,24,79.1,79.1,79,79,0
20090601|2008-10-24 05:00,24,78.725,78.725,78.5,78.5,0
20090601|2008-10-24 05:30,24,78.6,78.6,78.6,78.6,0
20090601|2008-10-24 07:30,24,78,78,76.9,77.1,0
20090601|2008-10-24 08:00,24,77,77,77,77,0
20090601|2008-10-24 08:30,24,77,77.7,77,77.7,0
20090601|2008-10-24 09:00,24,77.825,78.7,77.825,78.3,0
20090601|2008-10-24 09:30,24,78.375,78.5,78.375,78.5,0
20090601|2008-10-24 10:00,24,78.625,78.8,78.6,78.8,0
20090601|2008-10-24 10:30,24,78.9,79.1,78.8,79,0
20090601|2008-10-24 11:00,24,78.85,78.975,78.5,78.5,0
20090601|2008-10-24 11:30,24,78.55,78.65,78.55,78.55,0
20090601|2008-10-24 12:00,24,78.575,78.65,78.575,78.6,0
20090601|2008-10-24 12:30,24,78.625,78.925,78.6,78.825,0
20090601|2008-10-24 13:00,24,78.7,78.8,78.5,78.5,0
20090601|2008-10-24 16:00,24,78.95,78.95,78.95,78.95,0
20090601|2008-10-27 09:00,27,79,79,78.45,78.45,0
20090601|2008-10-27 09:30,27,78.45,78.45,78.25,78.3,0
20090601|2008-10-27 10:00,27,78.375,78.8,78.375,78.675,0
20090601|2008-10-27 10:30,27,78.65,78.65,78.575,78.6,0
20090601|2008-10-27 11:00,27,79,79.05,79,79.05,0
20090601|2008-10-27 11:30,27,79.1,79.7,79.1,79.7,0
20090601|2008-10-27 12:00,27,80,80.1,80,80,0
20090601|2008-10-27 12:30,27,80.05,80.175,79.675,79.7,0
20090601|2008-10-27 13:00,27,79.9,79.9,79.7,79.7,0
20090601|2008-10-27 14:00,27,79.7,79.7,79.6,79.6,0
20090601|2008-10-27 14:30,27,79.5,79.5,79.5,79.5,0
20090601|2008-10-27 15:00,27,79.15,79.15,79.15,79.15,0
20090601|2008-10-27 16:00,27,79.875,79.875,79.875,79.875,0
20090601|2008-10-28 02:00,28,79.9,79.9,79.9,79.9,0
20090601|2008-10-28 04:00,28,80.175,80.75,80.175,80.75,0
20090601|2008-10-28 06:00,28,80.25,80.25,80.25,80.25,0
20090601|2008-10-28 06:30,28,80.25,80.25,80.25,80.25,0
20090601|2008-10-28 08:30,28,80.3,80.5,80.3,80.5,0
20090601|2008-10-28 09:00,28,80.6,80.8,80.55,80.55,0
20090601|2008-10-28 09:30,28,80.6,80.6,80.2,80.2,0
20090601|2008-10-28 10:00,28,80.325,80.35,79.9,80,0
20090601|2008-10-28 10:30,28,80.1,80.1,80.1,80.1,0
20090601|2008-10-28 11:00,28,80.05,80.1,80.05,80.1,0
20090601|2008-10-28 11:30,28,80.025,80.25,80.025,80.25,0
20090601|2008-10-28 12:00,28,80.25,80.3,80.1,80.3,0
20090601|2008-10-28 12:30,28,80.175,80.175,79.95,79.95,0
20090601|2008-10-28 13:00,28,79.95,79.95,79.8,79.8,0
20090601|2008-10-28 14:00,28,80,80.1,80,80,0
20090601|2008-10-28 15:00,28,80.15,80.5,80.15,80.5,0
20090601|2008-10-28 15:30,28,80.3,80.65,80.3,80.4,0
20090601|2008-10-28 16:00,28,80.15,80.15,80.15,80.15,0
20090601|2008-10-28 18:00,29,80.4,80.5,80.4,80.5,0
20090601|2008-10-28 18:30,29,80.5,80.5,80.5,80.5,0
20090601|2008-10-28 19:00,29,80.5,80.5,80.4,80.4,0
20090601|2008-10-28 21:00,29,80.4,80.4,80.4,80.4,0
20090601|2008-10-29 08:00,29,80.55,80.8,80.55,80.55,0
20090601|2008-10-29 08:30,29,80.6,80.6,80.325,80.325,0
20090601|2008-10-29 09:00,29,80.3,80.35,79.975,80,0
20090601|2008-10-29 09:30,29,80,80.2,79.75,79.75,0
20090601|2008-10-29 10:00,29,79.9,80.45,79.75,80.425,0
20090601|2008-10-29 10:30,29,80.55,80.8,80.525,80.8,0
20090601|2008-10-29 11:00,29,80.85,81.275,80.85,81.1,0
20090601|2008-10-29 11:30,29,81.25,81.35,81.075,81.25,0
20090601|2008-10-29 12:00,29,81.15,81.15,80.9,81,0
20090601|2008-10-29 12:30,29,81,81.1,80.775,80.95,0
20090601|2008-10-29 13:00,29,80.525,80.7,79.8,79.975,0
20090601|2008-10-29 13:30,29,79.85,80.3,79.85,80.3,0
20090601|2008-10-29 14:00,29,80.55,80.6,80.375,80.6,0
20090601|2008-10-29 14:30,29,80.6,80.6,80.6,80.6,0
20090601|2008-10-29 15:00,29,80.375,80.375,79.975,80,0
20090601|2008-10-29 15:30,29,80,80,80,80,0
20090601|2008-10-29 16:00,29,80.775,80.775,80.775,80.775,0
20090601|2008-10-29 19:00,30,79.975,79.975,79.975,79.975,0
20090601|2008-10-29 19:30,30,79.975,80.025,79.975,80.025,0
20090601|2008-10-29 20:30,30,80,80.1,80,80.1,0
20090601|2008-10-29 21:30,30,80.35,80.35,80.35,80.35,0
20090601|2008-10-29 23:30,30,80.1,80.1,80.1,80.1,0
20090601|2008-10-30 07:30,30,80.1,80.1,80,80,0
20090601|2008-10-30 08:30,30,80.175,80.2,80.15,80.15,0
20090601|2008-10-30 09:00,30,80,80.4,80,80.35,0
20090601|2008-10-30 09:30,30,80.2,80.2,80.1,80.2,0
20090601|2008-10-30 10:00,30,80.1,80.25,80.1,80.175,0
20090601|2008-10-30 10:30,30,80.25,80.25,80.15,80.15,0
20090601|2008-10-30 11:00,30,80.2,80.2,80.1,80.2,0
20090601|2008-10-30 11:30,30,80.15,80.25,80.15,80.15,0
20090601|2008-10-30 12:00,30,80.15,80.25,80.1,80.1,0
20090601|2008-10-30 12:30,30,80.1,80.2,80,80.2,0
20090601|2008-10-30 13:00,30,80.125,80.2,80,80,0
20090601|2008-10-30 14:00,30,80.05,80.05,80.05,80.05,0
20090601|2008-10-30 14:30,30,80.175,80.175,79.9,79.9,0
20090601|2008-10-30 15:00,30,79.875,79.875,79.825,79.825,0
20090601|2008-10-30 16:00,30,80.175,80.175,80.175,80.175,0
20090601|2008-10-30 21:00,31,80,80,80,80,0
20090601|2008-10-30 21:30,31,80.025,80.175,80.025,80.175,0
20090601|2008-10-30 22:30,31,80.05,80.05,80.05,80.05,0
20090601|2008-10-31 01:30,31,80.175,80.2,80.175,80.2,0
20090601|2008-10-31 08:00,31,80.1,80.2,79.85,79.85,0
20090601|2008-10-31 08:30,31,80.1,80.175,80.1,80.175,0
20090601|2008-10-31 09:00,31,80.175,80.5,80.175,80.35,0
20090601|2008-10-31 09:30,31,80.35,80.375,79.8,79.925,0
20090601|2008-10-31 10:00,31,80.075,80.075,79.8,79.8,0
20090601|2008-10-31 10:30,31,79.85,79.85,79,79.35,0
20090601|2008-10-31 11:00,31,79.25,79.55,79.25,79.55,0
20090601|2008-10-31 11:30,31,79.45,79.45,79.4,79.4,0
20090601|2008-10-31 12:00,31,79.45,79.45,79.35,79.35,0
20090601|2008-10-31 12:30,31,79.25,79.8,79.25,79.6,0
20090601|2008-10-31 13:00,31,79.7,79.875,79.7,79.75,0
20090601|2008-10-31 13:30,31,79.4,79.4,79.4,79.4,0
20090601|2008-10-31 16:00,31,79.975,79.975,79.975,79.975,0
20090601|2008-11-03 09:00,3,79.6,79.8,79.275,79.35,18
20090601|2008-11-03 09:30,3,79.425,80.05,79.425,79.85,69
20090601|2008-11-03 10:00,3,79.75,80,79.7,79.7,31
20090601|2008-11-03 10:30,3,79.65,79.975,79.65,79.875,34
20090601|2008-11-03 11:00,3,79.9,79.9,79.55,79.55,12
20090601|2008-11-03 11:30,3,79.825,79.975,79.825,79.975,17
20090601|2008-11-03 12:00,3,79.875,79.9,79.675,79.8,17
20090601|2008-11-03 12:30,3,79.85,80,79.85,79.9,21
20090601|2008-11-03 13:00,3,80,80.1,80,80,13
20090601|2008-11-03 13:30,3,80,80,80,80,4
20090601|2008-11-03 15:00,3,80.075,80.075,80.075,80.075,1
20090601|2008-11-03 15:30,3,79.825,79.875,79.8,79.8,13
20090601|2008-11-04 06:00,4,79.925,79.925,79.925,79.925,2
20090601|2008-11-04 08:00,4,79.8,80.075,79.8,80,21
20090601|2008-11-04 08:30,4,80,80.25,80,80.25,28
20090601|2008-11-04 09:00,4,80.1,80.575,80.1,80.3,50
20090601|2008-11-04 09:30,4,80.4,80.575,80.15,80.25,44
20090601|2008-11-04 10:00,4,80.25,80.45,80.15,80.2,30
20090601|2008-11-04 10:30,4,80.1,80.2,80,80.2,26
20090601|2008-11-04 11:00,4,80.25,80.5,80.1,80.4,24
20090601|2008-11-04 11:30,4,80.45,80.5,80.35,80.4,25
20090601|2008-11-04 12:00,4,80.5,80.5,80.5,80.5,2
20090601|2008-11-04 12:30,4,80.25,80.475,80.2,80.475,20
20090601|2008-11-04 13:00,4,80.5,80.525,80.425,80.45,18
20090601|2008-11-04 13:30,4,80.4,80.4,80.4,80.4,2
20090601|2008-11-04 15:00,4,80.1,80.1,79.9,79.9,8
20090601|2008-11-04 17:00,5,79.8,79.8,79.8,79.8,1
20090601|2008-11-04 19:30,5,79.975,80.1,79.975,80.1,7
20090601|2008-11-04 20:00,5,80,80,80,80,2
20090601|2008-11-04 21:00,5,80.175,80.175,80.175,80.175,1
20090601|2008-11-05 02:00,5,80,80,80,80,1
20090601|2008-11-05 04:30,5,80,80,80,80,2
20090601|2008-11-05 08:00,5,80,80,80,80,8
20090601|2008-11-05 08:30,5,79.9,79.9,79.8,79.8,12
20090601|2008-11-05 09:00,5,79.8,80.1,79.8,80.05,57
20090601|2008-11-05 09:30,5,79.925,80.3,79.925,80.3,26
20090601|2008-11-05 10:00,5,80.3,80.325,80,80.15,31
20090601|2008-11-05 10:30,5,80.275,80.4,79.9,79.95,26
20090601|2008-11-05 11:00,5,79.975,79.975,79.975,79.975,1
20090601|2008-11-05 11:30,5,80.075,80.075,79.525,79.6,31
20090601|2008-11-05 12:00,5,79.75,79.75,79.6,79.6,7
20090601|2008-11-05 12:30,5,79.625,80.15,79.575,80.1,44
20090601|2008-11-05 13:00,5,79.95,80.05,79.725,79.725,17
20090601|2008-11-05 15:30,5,79.675,79.675,79.675,79.675,2
20090601|2008-11-06 07:00,6,79.975,79.975,79.975,79.975,1
20090601|2008-11-06 07:30,6,80,80,80,80,1
20090601|2008-11-06 08:30,6,80,80,79.8,79.8,2
20090601|2008-11-06 09:00,6,79.95,79.95,79.525,79.675,85
20090601|2008-11-06 09:30,6,79.575,79.6,79.1,79.1,122
20090601|2008-11-06 10:00,6,79.2,79.2,79,79.125,27
20090601|2008-11-06 10:30,6,79.3,79.5,79.25,79.425,5
20090601|2008-11-06 11:00,6,79.275,79.5,79.275,79.5,20
20090601|2008-11-06 11:30,6,79.3,79.4,79.3,79.4,8
20090601|2008-11-06 12:00,6,79.4,79.425,79.25,79.3,39
20090601|2008-11-06 12:30,6,79.25,79.4,79.225,79.3,15
20090601|2008-11-06 13:00,6,79.25,79.325,79.225,79.325,7
20090601|2008-11-06 13:30,6,79.175,79.175,79.175,79.175,1
20090601|2008-11-06 14:00,6,79.1,79.1,79.1,79.1,1
20090601|2008-11-06 14:30,6,79.075,79.075,79,79,3
20090601|2008-11-06 15:00,6,79.35,79.5,79.35,79.5,19
20090601|2008-11-06 15:30,6,79.5,79.5,79.5,79.5,5
20090601|2008-11-06 18:30,7,79.725,79.975,79.725,79.975,2
20090601|2008-11-06 21:30,7,79.45,79.45,79.45,79.45,1
20090601|2008-11-07 04:30,7,79.725,79.725,79.725,79.725,11
20090601|2008-11-07 06:00,7,79.75,79.75,79.75,79.75,4
20090601|2008-11-07 07:00,7,79.75,79.75,79.75,79.75,1
20090601|2008-11-07 07:30,7,79.75,79.75,79.65,79.65,6
20090601|2008-11-07 08:00,7,80,80,79.85,79.85,3
20090601|2008-11-07 08:30,7,79.9,79.9,79.5,79.575,8
20090601|2008-11-07 09:00,7,79.675,79.775,79.35,79.6,80
20090601|2008-11-07 09:30,7,79.6,79.65,79.5,79.55,49
20090601|2008-11-07 10:00,7,79.5,79.525,79.4,79.5,10
20090601|2008-11-07 10:30,7,79.5,79.5,79.25,79.35,12
20090601|2008-11-07 11:00,7,79.5,79.8,79.5,79.75,16
20090601|2008-11-07 11:30,7,79.55,79.7,79.45,79.5,25
20090601|2008-11-07 12:00,7,79.6,79.6,79.4,79.55,14
20090601|2008-11-07 12:30,7,79.6,79.9,79.55,79.9,25
20090601|2008-11-07 13:00,7,79.9,79.9,79.65,79.7,65
20090601|2008-11-07 13:30,7,79.725,79.725,79.725,79.725,1
20090601|2008-11-10 09:00,10,79.775,80.1,79.725,79.9,24
20090601|2008-11-10 09:30,10,79.875,80.05,79.55,79.55,16
20090601|2008-11-10 10:00,10,79.55,79.55,79.4,79.4,2
20090601|2008-11-10 10:30,10,79.25,79.25,79.25,79.25,1
20090601|2008-11-10 11:00,10,79.4,79.4,79.025,79.1,9
20090601|2008-11-10 11:30,10,79.125,79.4,79.125,79.4,4
20090601|2008-11-10 12:00,10,79.4,79.4,79.4,79.4,6
20090601|2008-11-10 12:30,10,79.4,80.3,79.35,80,45
20090601|2008-11-10 13:00,10,80.125,80.4,80.125,80.15,31
20090601|2008-11-10 13:30,10,80.1,80.1,80.05,80.05,4
20090601|2008-11-10 14:00,10,80.175,80.175,80.175,80.175,1
20090601|2008-11-10 15:00,10,80.175,80.175,80.175,80.175,2
20090601|2008-11-10 21:30,11,80,80,79.95,79.95,20
20090601|2008-11-11 08:00,11,80,80,79.85,79.85,5
20090601|2008-11-11 08:30,11,79.85,79.85,79.675,79.675,6
20090601|2008-11-11 09:00,11,79.675,79.75,79.3,79.6,45
20090601|2008-11-11 09:30,11,79.6,79.95,79.45,79.9,12
20090601|2008-11-11 10:00,11,79.625,79.65,79.525,79.55,34
20090601|2008-11-11 10:30,11,79.55,79.6,79.3,79.3,25
20090601|2008-11-11 11:00,11,79.45,79.575,79.45,79.525,45
20090601|2008-11-11 11:30,11,79.5,79.5,79.3,79.375,62
20090601|2008-11-11 12:00,11,79.425,79.6,79.275,79.6,51
20090601|2008-11-11 12:30,11,79.5,79.675,79.4,79.675,96
20090601|2008-11-11 13:00,11,79.5,79.575,79.4,79.575,49
20090601|2008-11-11 13:30,11,79.675,79.7,79.675,79.7,10
20090601|2008-11-11 15:00,11,79.625,79.75,79.625,79.75,11
20090601|2008-11-11 15:30,11,79.75,79.875,79.75,79.875,6
20090601|2008-11-11 17:30,12,79.825,79.825,79.825,79.825,1
20090601|2008-11-11 18:00,12,80,80,80,80,13
20090601|2008-11-11 18:30,12,79.85,79.85,79.55,79.55,6
20090601|2008-11-11 20:30,12,80,80,80,80,10
20090601|2008-11-11 21:00,12,79.875,80,79.875,80,5
20090601|2008-11-11 21:30,12,79.875,79.875,79.875,79.875,1
20090601|2008-11-12 07:00,12,79.875,79.875,79.875,79.875,1
20090601|2008-11-12 08:00,12,79.85,80.2,79.85,80.2,5
20090601|2008-11-12 08:30,12,80.15,80.2,80.125,80.125,9
20090601|2008-11-12 09:00,12,80,80.1,79.75,79.9,77
20090601|2008-11-12 09:30,12,79.8,79.9,79.5,79.9,17
20090601|2008-11-12 10:00,12,79.925,79.925,79.85,79.85,2
20090601|2008-11-12 10:30,12,80,80.05,79.85,80.05,29
20090601|2008-11-12 11:00,12,79.7,79.7,79.45,79.5,8
20090601|2008-11-12 11:30,12,79.5,79.8,79.5,79.625,23
20090601|2008-11-12 12:00,12,79.725,79.725,79.675,79.7,5
20090601|2008-11-12 12:30,12,79.95,80.15,79.575,80,163
20090601|2008-11-12 13:00,12,80.125,80.15,80,80,43
20090601|2008-11-12 17:30,13,79.8,79.8,79.8,79.8,1
20090601|2008-11-13 04:30,13,80.1,80.1,80.1,80.1,4
20090601|2008-11-13 05:00,13,80.1,80.1,80.1,80.1,5
20090601|2008-11-13 06:30,13,79.975,80,79.975,80,3
20090601|2008-11-13 07:00,13,79.8,79.8,79.8,79.8,8
20090601|2008-11-13 08:30,13,79.725,79.725,79.7,79.7,5
20090601|2008-11-13 09:00,13,79.75,80.3,79.7,80.3,46
20090601|2008-11-13 09:30,13,80.325,80.525,80.25,80.3,45
20090601|2008-11-13 10:00,13,80.225,80.4,80.15,80.4,20
20090601|2008-11-13 10:30,13,80.5,80.6,80.45,80.5,33
20090601|2008-11-13 11:00,13,80.5,80.6,80.4,80.475,18
20090601|2008-11-13 11:30,13,80.325,80.45,80.05,80.05,39
20090601|2008-11-13 12:00,13,80.15,80.55,80.15,80.4,20
20090601|2008-11-13 12:30,13,80.45,80.7,80.4,80.475,65
20090601|2008-11-13 13:00,13,80.6,80.8,80.325,80.35,72
20090601|2008-11-13 13:30,13,80.625,80.625,80.625,80.625,1
20090601|2008-11-13 14:30,13,80.625,80.625,80.625,80.625,2
20090601|2008-11-13 15:30,13,80.6,80.65,80.475,80.55,21
20090601|2008-11-14 08:30,14,80.5,80.5,80.5,80.5,3
20090601|2008-11-14 09:00,14,80.4,80.4,80.25,80.275,61
20090601|2008-11-14 09:30,14,80.375,80.4,80.225,80.325,21
20090601|2008-11-14 10:00,14,80.3,80.45,80.3,80.45,29
20090601|2008-11-14 10:30,14,80.4,80.4,80.125,80.25,48
20090601|2008-11-14 11:00,14,80.4,80.45,80.35,80.45,16
20090601|2008-11-14 11:30,14,80.45,80.45,80.325,80.325,43
20090601|2008-11-14 12:00,14,80.3,80.3,80.25,80.25,23
20090601|2008-11-14 12:30,14,80.325,80.325,80,80,20
20090601|2008-11-14 13:00,14,80,80.175,80,80.125,38
20090601|2008-11-14 13:30,14,80.2,80.25,80.2,80.225,8
20090601|2008-11-17 09:00,17,79.9,80.025,79.5,79.5,53
20090601|2008-11-17 09:30,17,79.475,79.625,79.35,79.625,45
20090601|2008-11-17 10:00,17,79.55,79.55,79.4,79.5,13
20090601|2008-11-17 10:30,17,79.5,79.5,79.35,79.35,20
20090601|2008-11-17 11:00,17,79.375,79.5,79.35,79.375,18
20090601|2008-11-17 11:30,17,79.425,79.625,79.425,79.625,53
20090601|2008-11-17 12:00,17,79.5,79.5,79.45,79.475,13
20090601|2008-11-17 12:30,17,79.55,79.625,79.5,79.5,79
20090601|2008-11-17 13:00,17,79.6,79.75,79.525,79.75,18
20090601|2008-11-17 13:30,17,79.75,79.8,79.75,79.8,4
20090601|2008-11-17 17:00,18,79.45,79.45,79.45,79.45,1
20090601|2008-11-18 07:00,18,79.5,79.5,79.5,79.5,1
20090601|2008-11-18 08:30,18,79.35,79.35,79.35,79.35,10
20090601|2008-11-18 09:00,18,79.5,79.5,79.3,79.5,31
20090601|2008-11-18 09:30,18,79.55,79.625,79.225,79.225,25
20090601|2008-11-18 10:00,18,79.275,79.325,79.15,79.15,136
20090601|2008-11-18 10:30,18,79.2,79.5,79.175,79.4,60
20090601|2008-11-18 11:00,18,79.375,79.55,79.375,79.55,9
20090601|2008-11-18 11:30,18,79.55,79.55,79.225,79.5,27
20090601|2008-11-18 12:00,18,79.575,79.575,79.4,79.4,11
20090601|2008-11-18 12:30,18,79.3,79.5,79.25,79.3,44
20090601|2008-11-18 13:00,18,79.25,79.25,79.25,79.25,5
20090601|2008-11-18 15:00,18,79.35,79.5,79.35,79.5,10
20090601|2008-11-19 07:00,19,79.75,79.75,79.75,79.75,1
20090601|2008-11-19 08:30,19,79.6,79.6,79.5,79.5,4
20090601|2008-11-19 09:00,19,79.3,79.35,79.175,79.3,33
20090601|2008-11-19 09:30,19,79.375,79.65,79.35,79.6,58
20090601|2008-11-19 10:00,19,79.4,79.5,79.3,79.3,50
20090601|2008-11-19 10:30,19,79.3,79.3,79.1,79.25,44
20090601|2008-11-19 11:00,19,79.3,79.4,79.2,79.4,7
20090601|2008-11-19 11:30,19,79.35,79.5,79.3,79.5,10
20090601|2008-11-19 12:00,19,79.6,79.7,79.55,79.65,38
20090601|2008-11-19 12:30,19,79.525,79.8,79.4,79.4,42
20090601|2008-11-19 13:00,19,79.5,79.5,79.425,79.45,65
20090601|2008-11-19 13:30,19,79.5,79.5,79.425,79.425,2
20090601|2008-11-19 14:00,19,79.425,79.425,79.425,79.425,4
20090601|2008-11-19 14:30,19,79.425,79.425,79.425,79.425,6
20090601|2008-11-19 15:00,19,79.4,79.4,79.4,79.4,1
20090601|2008-11-19 15:30,19,79.425,79.425,79.4,79.4,6
20090601|2008-11-20 00:30,20,79.15,79.15,79.15,79.15,1
20090601|2008-11-20 08:30,20,79,79,78.9,78.9,4
20090601|2008-11-20 09:00,20,78.9,78.9,78.45,78.625,99
20090601|2008-11-20 09:30,20,78.6,79.45,78.6,79,77
20090601|2008-11-20 10:00,20,79.15,79.8,79.1,79.8,161
20090601|2008-11-20 10:30,20,79.7,79.7,79.575,79.7,4
20090601|2008-11-20 11:00,20,79.6,80.2,79.575,80.2,35
20090601|2008-11-20 11:30,20,80.25,81.1,80.25,81,88
20090601|2008-11-20 12:00,20,81,81,80.475,80.7,98
20090601|2008-11-20 12:30,20,80.75,81,80.45,80.525,185
20090601|2008-11-20 13:00,20,80.525,80.6,80.4,80.4,49
20090601|2008-11-20 13:30,20,80.35,80.35,80.325,80.325,2
20090601|2008-11-20 15:00,20,80.25,80.25,80.25,80.25,2
20090601|2008-11-20 15:30,20,80.125,80.125,80,80,15
20090601|2008-11-21 00:30,21,80.5,80.5,80.5,80.5,1
20090601|2008-11-21 05:00,21,80.5,80.5,80.5,80.5,2
20090601|2008-11-21 05:30,21,80.5,80.5,80.5,80.5,1
20090601|2008-11-21 06:00,21,80.5,80.5,80.5,80.5,4
20090601|2008-11-21 08:00,21,80.5,80.5,80.3,80.3,2
20090601|2008-11-21 08:30,21,80.5,80.5,80.5,80.5,1
20090601|2008-11-21 09:00,21,80.4,80.975,80.4,80.7,55
20090601|2008-11-21 09:30,21,80.55,80.725,80.4,80.55,23
20090601|2008-11-21 10:00,21,80.55,80.55,80.25,80.4,48
20090601|2008-11-21 10:30,21,80.4,80.525,80.175,80.175,21
20090601|2008-11-21 11:00,21,80.4,80.4,80.4,80.4,1
20090601|2008-11-21 11:30,21,80.475,80.475,80.3,80.4,19
20090601|2008-11-21 12:00,21,80.4,80.45,80.1,80.1,46
20090601|2008-11-21 12:30,21,80.05,80.05,79.85,79.85,37
20090601|2008-11-21 13:00,21,79.95,80.125,79.95,80.125,3
20090601|2008-11-24 09:00,24,80.5,81,80.475,81,77
20090601|2008-11-24 09:30,24,80.8,81,80.8,80.95,66
20090601|2008-11-24 10:00,24,81,81.35,80.8,81,38
20090601|2008-11-24 10:30,24,81.05,81.2,81,81.2,10
20090601|2008-11-24 11:00,24,81.15,81.15,81.15,81.15,1
20090601|2008-11-24 11:30,24,81.15,81.4,81.15,81.4,12
20090601|2008-11-24 12:00,24,81.425,81.5,81.425,81.5,26
20090601|2008-11-24 12:30,24,81.575,81.6,81.4,81.4,18
20090601|2008-11-24 13:00,24,81.4,81.5,81.375,81.375,19
20090601|2008-11-24 13:30,24,81.5,81.5,81.5,81.5,6
20090601|2008-11-24 14:30,24,81.5,81.5,81.5,81.5,15
20090601|2008-11-24 15:00,24,81.5,81.5,81.5,81.5,6
20090601|2008-11-24 18:00,25,81.5,81.5,81.5,81.5,1
20090601|2008-11-24 21:30,25,81.65,81.65,81.65,81.65,3
20090601|2008-11-25 07:30,25,81.175,81.175,81.175,81.175,4
20090601|2008-11-25 08:00,25,81.05,81.125,81.05,81.125,10
20090601|2008-11-25 08:30,25,81.175,81.25,80.8,80.8,19
20090601|2008-11-25 09:00,25,81.3,81.3,80.95,81,36
20090601|2008-11-25 09:30,25,81.05,81.05,80.925,80.975,67
20090601|2008-11-25 10:00,25,81.05,81.2,81,81.05,15
20090601|2008-11-25 10:30,25,81.1,81.1,80.975,81.1,38
20090601|2008-11-25 11:00,25,81.2,81.475,81.2,81.425,82
20090601|2008-11-25 11:30,25,81.35,81.5,81.35,81.35,68
20090601|2008-11-25 12:00,25,81.4,81.5,81.4,81.45,34
20090601|2008-11-25 12:30,25,81.55,81.575,81.35,81.575,176
20090601|2008-11-25 13:00,25,81.55,81.575,81.5,81.525,58
20090601|2008-11-25 13:30,25,81.575,81.575,81.575,81.575,2
20090601|2008-11-25 15:00,25,81.525,81.6,81.525,81.6,4
20090601|2008-11-25 15:30,25,81.6,81.7,81.6,81.7,49
20090601|2008-11-25 17:30,26,81.875,81.875,81.875,81.875,1
20090601|2008-11-26 07:30,26,81.85,81.85,81.85,81.85,3
20090601|2008-11-26 08:00,26,81.8,81.8,81.8,81.8,2
20090601|2008-11-26 08:30,26,81.9,81.9,81.8,81.8,36
20090601|2008-11-26 09:00,26,81.8,82.15,81.8,82.1,317
20090601|2008-11-26 09:30,26,82.025,82.175,82.025,82.15,52
20090601|2008-11-26 10:00,26,82.2,82.225,82.1,82.1,30
20090601|2008-11-26 10:30,26,82.125,82.2,82.1,82.175,24
20090601|2008-11-26 11:00,26,82.2,82.35,82.2,82.3,118
20090601|2008-11-26 11:30,26,82.3,82.65,82.3,82.65,104
20090601|2008-11-26 12:00,26,82.55,82.75,82.5,82.65,40
20090601|2008-11-26 12:30,26,82.65,82.65,82.45,82.5,27
20090601|2008-11-26 13:00,26,82.55,82.65,82.5,82.5,54
20090601|2008-11-26 15:00,26,82.725,82.8,82.725,82.8,6
20090601|2008-11-26 15:30,26,82.85,82.85,82.85,82.85,10
20090601|2008-11-28 06:30,28,82.725,82.725,82.725,82.725,2
20090601|2008-11-28 07:00,28,82.775,82.775,82.775,82.775,1
20090601|2008-11-28 07:30,28,82.8,82.8,82.8,82.8,1
20090601|2008-11-28 08:30,28,82.9,82.975,82.9,82.975,40
20090601|2008-11-28 09:00,28,82.975,83.05,82.65,82.95,108
20090601|2008-11-28 09:30,28,83.15,83.15,83,83,21
20090601|2008-11-28 10:00,28,82.95,83,82.95,83,10
20090601|2008-11-28 10:30,28,82.95,83.05,82.8,82.9,25
20090601|2008-11-28 11:00,28,82.9,83,82.825,83,59
20090601|2008-11-28 11:30,28,83.1,83.25,83,83.1,92
20090601|2008-12-01 09:00,1,82.5,82.65,82.1,82.15,78
20090601|2008-12-01 09:30,1,82.15,82.2,81.85,81.95,67
20090601|2008-12-01 10:00,1,82,82.025,81.85,81.9,24
20090601|2008-12-01 10:30,1,82.05,82.2,82.05,82.15,25
20090601|2008-12-01 11:00,1,82.15,82.25,82.05,82.2,31
20090601|2008-12-01 11:30,1,82.15,82.15,81.9,81.9,23
20090601|2008-12-01 12:00,1,81.9,82.2,81.9,82.2,25
20090601|2008-12-01 12:30,1,82.2,82.2,82,82.05,34
20090601|2008-12-01 13:00,1,82.05,82.25,82.05,82.225,9
20090601|2008-12-01 13:30,1,82.225,82.225,82.05,82.05,9
20090601|2008-12-01 14:00,1,82.05,82.2,82.05,82.2,2
20090601|2008-12-01 14:30,1,82.2,82.2,82.2,82.2,2
20090601|2008-12-01 15:00,1,82.2,82.2,82.2,82.2,1
20090601|2008-12-01 15:30,1,82.3,82.3,82.25,82.25,7
20090601|2008-12-01 23:00,2,82.25,82.25,82.25,82.25,1
20090601|2008-12-02 00:30,2,81.95,81.95,81.95,81.95,1
20090601|2008-12-02 07:00,2,82.25,82.25,82.25,82.25,1
20090601|2008-12-02 07:30,2,82.3,82.3,82.3,82.3,5
20090601|2008-12-02 08:00,2,82.55,82.6,82.45,82.6,6
20090601|2008-12-02 08:30,2,82.575,82.575,82.525,82.525,11
20090601|2008-12-02 09:00,2,82.45,82.45,82.2,82.25,30
20090601|2008-12-02 09:30,2,82.4,82.4,82.2,82.2,27
20090601|2008-12-02 10:00,2,82.3,82.325,82.125,82.25,26
20090601|2008-12-02 10:30,2,82.2,82.275,82.025,82.025,24
20090601|2008-12-02 11:00,2,82.125,82.175,82.125,82.125,8
20090601|2008-12-02 11:30,2,82.125,82.15,81.95,82,9
20090601|2008-12-02 12:00,2,82.025,82.3,82,82.3,7
20090601|2008-12-02 12:30,2,82.3,82.35,82.05,82.05,42
20090601|2008-12-02 13:00,2,82.125,82.15,82.1,82.1,9
20090601|2008-12-02 13:30,2,82.05,82.05,82.05,82.05,2
20090601|2008-12-02 15:00,2,82,82,82,82,3
20090601|2008-12-03 07:30,3,82.05,82.05,82.05,82.05,2
20090601|2008-12-03 08:30,3,81.55,81.55,81.325,81.4,33
20090601|2008-12-03 09:00,3,81.4,81.4,80.85,80.95,113
20090601|2008-12-03 09:30,3,81,81.1,81,81,96
20090601|2008-12-03 10:00,3,80.925,80.95,80.675,80.925,57
20090601|2008-12-03 10:30,3,80.9,81,80.875,80.95,68
20090601|2008-12-03 11:00,3,81,81,80.8,80.875,37
20090601|2008-12-03 11:30,3,80.825,80.9,80.75,80.8,71
20090601|2008-12-03 12:00,3,80.75,80.775,80.55,80.65,125
20090601|2008-12-03 12:30,3,80.65,80.7,80.475,80.7,83
20090601|2008-12-03 13:00,3,80.6,80.6,80.55,80.55,27
20090601|2008-12-03 13:30,3,80.65,80.75,80.65,80.75,11
20090601|2008-12-03 15:00,3,80.85,80.925,80.8,80.8,3
20090601|2008-12-03 17:30,4,80.875,80.925,80.875,80.925,4
20090601|2008-12-03 19:00,4,80.8,80.8,80.8,80.8,2
20090601|2008-12-04 04:30,4,80.25,80.25,80.25,80.25,1
20090601|2008-12-04 06:00,4,80.1,80.1,80.1,80.1,3
20090601|2008-12-04 08:00,4,80.35,80.35,80.35,80.35,1
20090601|2008-12-04 08:30,4,80.325,80.325,80.25,80.25,7
20090601|2008-12-04 09:00,4,80.225,80.225,79.825,79.825,233
20090601|2008-12-04 09:30,4,79.9,79.925,79.55,79.6,43
20090601|2008-12-04 10:00,4,79.5,79.5,79.2,79.4,38
20090601|2008-12-04 10:30,4,79.475,79.525,79.3,79.4,35
20090601|2008-12-04 11:00,4,79.5,79.5,79.25,79.275,45
20090601|2008-12-04 11:30,4,79.275,79.3,78.85,78.85,98
20090601|2008-12-04 12:00,4,78.85,79.2,78.8,79.15,129
20090601|2008-12-04 12:30,4,79.15,79.15,78.925,79.05,213
20090601|2008-12-04 13:00,4,79.15,79.25,79.05,79.15,18
20090601|2008-12-04 13:30,4,79.1,79.1,79.1,79.1,1
20090601|2008-12-04 14:00,4,79,79,79,79,2
20090601|2008-12-04 14:30,4,79,79,79,79,7
20090601|2008-12-04 15:00,4,79,79,79,79,4
20090601|2008-12-04 15:30,4,79,79,78.925,78.925,5
20090601|2008-12-05 07:30,5,78.8,78.8,78.7,78.7,7
20090601|2008-12-05 08:00,5,78.825,78.825,78.45,78.45,34
20090601|2008-12-05 08:30,5,78.475,78.5,78.425,78.425,98
20090601|2008-12-05 09:00,5,78.425,78.575,78.075,78.25,380
20090601|2008-12-05 09:30,5,78.3,78.3,77.375,77.45,550
20090601|2008-12-05 10:00,5,77.525,77.525,77.275,77.3,170
20090601|2008-12-05 10:30,5,77.35,77.35,76.925,77.1,329
20090601|2008-12-05 11:00,5,77.175,77.175,76.8,76.8,197
20090601|2008-12-05 11:30,5,76.95,77.25,76.95,77.25,111
20090601|2008-12-05 12:00,5,77.25,77.525,77.25,77.525,101
20090601|2008-12-05 12:30,5,77.475,78.3,77.475,78.2,309
20090601|2008-12-05 13:00,5,78.15,78.15,77.925,77.925,106
20090601|2008-12-05 13:30,5,78,78.15,78,78.15,7
20090601|2008-12-08 09:00,8,78.5,80,78.325,79.15,172
20090601|2008-12-08 09:30,8,79.25,79.5,79.05,79.3,64
20090601|2008-12-08 10:00,8,79.25,79.4,79.2,79.4,41
20090601|2008-12-08 10:30,8,79.4,79.575,79.4,79.575,52
20090601|2008-12-08 11:00,8,79.55,79.55,79.4,79.475,33
20090601|2008-12-08 11:30,8,79.575,79.625,79.35,79.35,52
20090601|2008-12-08 12:00,8,79.275,79.4,79.275,79.3,38
20090601|2008-12-08 12:30,8,79.35,79.35,78.85,79,114
20090601|2008-12-08 13:00,8,78.85,79,78.85,78.9,67
20090601|2008-12-08 13:30,8,78.9,78.9,78.9,78.9,9
20090601|2008-12-08 15:00,8,78.9,78.9,78.9,78.9,2
20090601|2008-12-08 15:30,8,78.8,78.8,78.8,78.8,2
20090601|2008-12-09 00:00,9,78.95,78.95,78.95,78.95,1
20090601|2008-12-09 08:00,9,78.95,79.05,78.95,79.05,9
20090601|2008-12-09 08:30,9,78.75,78.75,78.7,78.7,14
20090601|2008-12-09 09:00,9,78.65,78.65,78.2,78.35,64
20090601|2008-12-09 09:30,9,78.4,78.6,78.375,78.525,93
20090601|2008-12-09 10:00,9,78.475,78.55,78.2,78.275,47
20090601|2008-12-09 10:30,9,78.125,78.25,77.95,78.2,69
20090601|2008-12-09 11:00,9,78.2,78.55,78.15,78.55,81
20090601|2008-12-09 11:30,9,78.5,78.6,78.5,78.6,23
20090601|2008-12-09 12:00,9,78.575,79.075,78.575,78.65,71
20090601|2008-12-09 12:30,9,78.6,78.65,78.175,78.275,66
20090601|2008-12-09 13:00,9,78.2,78.2,78,78,82
20090601|2008-12-09 13:30,9,78.025,78.15,78.025,78.15,62
20090601|2008-12-09 14:30,9,78,78,78,78,4
20090601|2008-12-09 15:00,9,77.95,77.95,77.95,77.95,2
20090601|2008-12-09 22:00,10,78.25,78.25,78.25,78.25,5
20090601|2008-12-09 22:30,10,78.425,78.475,78.425,78.475,3
20090601|2008-12-09 23:00,10,78.45,78.45,78.45,78.45,5
20090601|2008-12-10 01:00,10,78.5,78.55,78.5,78.55,15
20090601|2008-12-10 06:00,10,78.5,78.65,78.5,78.65,6
20090601|2008-12-10 06:30,10,78.55,78.55,78.55,78.55,1
20090601|2008-12-10 07:00,10,78.5,78.5,78.5,78.5,2
20090601|2008-12-10 07:30,10,78.5,78.5,78.45,78.45,14
20090601|2008-12-10 08:00,10,78.55,78.55,78.45,78.45,2
20090601|2008-12-10 08:30,10,78.45,78.475,78.4,78.475,4
20090601|2008-12-10 09:00,10,78.425,78.425,78.025,78.15,101
20090601|2008-12-10 09:30,10,78.1,78.25,78.075,78.075,34
20090601|2008-12-10 10:00,10,78.05,78.15,78.05,78.075,9
20090601|2008-12-10 10:30,10,78.125,78.15,77.95,78.15,34
20090601|2008-12-10 11:00,10,78.05,78.1,78,78,49
20090601|2008-12-10 11:30,10,78,78.025,77.85,77.85,49
20090601|2008-12-10 12:00,10,77.925,78,77.925,77.95,13
20090601|2008-12-10 12:30,10,77.925,77.975,77.375,77.8,163
20090601|2008-12-10 13:00,10,77.7,77.8,77.55,77.575,42
20090601|2008-12-10 13:30,10,77.65,77.75,77.65,77.75,8
20090601|2008-12-10 14:00,10,77.725,77.725,77.725,77.725,1
20090601|2008-12-10 14:30,10,77.75,77.75,77.75,77.75,2
20090601|2008-12-10 15:00,10,77.825,77.825,77.4,77.4,5
20090601|2008-12-10 15:30,10,77.45,77.45,77.45,77.45,1
20090601|2008-12-10 17:30,11,77.3,77.3,77.3,77.3,2
20090601|2008-12-10 22:30,11,77.025,77.025,77.025,77.025,1
20090601|2008-12-11 02:00,11,77.35,77.35,77.35,77.35,1
20090601|2008-12-11 04:00,11,77.375,77.375,77.375,77.375,1
20090601|2008-12-11 06:00,11,77.5,77.5,77.5,77.5,1
20090601|2008-12-11 06:30,11,77.45,77.45,77.4,77.4,4
20090601|2008-12-11 08:00,11,77.35,77.525,77.325,77.525,6
20090601|2008-12-11 08:30,11,77.35,77.35,77.25,77.3,6
20090601|2008-12-11 09:00,11,77.225,77.225,76.5,76.625,134
20090601|2008-12-11 09:30,11,76.7,77,76.6,76.9,95
20090601|2008-12-11 10:00,11,76.9,77.25,76.9,77.1,54
20090601|2008-12-11 10:30,11,77,77,76.9,77,9
20090601|2008-12-11 11:00,11,77,77.5,77,77.5,37
20090601|2008-12-11 11:30,11,77.45,77.45,77.325,77.325,15
20090601|2008-12-11 12:00,11,77.6,77.725,77.6,77.6,39
20090601|2008-12-11 12:30,11,77.6,77.65,77.45,77.55,48
20090601|2008-12-11 13:00,11,77.5,77.575,77.35,77.55,68
20090601|2008-12-11 13:30,11,77.55,77.55,77.45,77.45,8
20090601|2008-12-11 15:00,11,77.575,77.575,77.575,77.575,1
20090601|2008-12-11 15:30,11,77.6,77.6,77.425,77.425,4
20090601|2008-12-11 17:00,12,77.55,77.55,77.55,77.55,1
20090601|2008-12-11 18:00,12,77.525,77.525,77.525,77.525,1
20090601|2008-12-11 21:00,12,77.275,77.275,77.275,77.275,1
20090601|2008-12-12 05:00,12,77.4,77.4,77.4,77.4,1
20090601|2008-12-12 05:30,12,77.35,77.35,77.35,77.35,1
20090601|2008-12-12 06:00,12,77.35,77.35,77.35,77.35,1
20090601|2008-12-12 07:00,12,77.325,77.475,77.3,77.3,5
20090601|2008-12-12 07:30,12,77.275,77.275,77.225,77.225,15
20090601|2008-12-12 08:00,12,77.075,77.075,77.025,77.05,7
20090601|2008-12-12 08:30,12,77.175,77.175,77.175,77.175,2
20090601|2008-12-12 09:00,12,77.15,77.25,77.025,77.175,57
20090601|2008-12-12 09:30,12,77.15,77.175,76.8,77.15,91
20090601|2008-12-12 10:00,12,77.1,77.325,77.1,77.125,58
20090601|2008-12-12 10:30,12,77.1,77.1,76.95,76.95,19
20090601|2008-12-12 11:00,12,76.9,77.05,76.8,76.85,40
20090601|2008-12-12 11:30,12,76.9,77.35,76.9,77.35,57
20090601|2008-12-12 12:00,12,77.325,77.5,77.15,77.15,77
20090601|2008-12-12 12:30,12,77.225,77.425,77.15,77.25,49
20090601|2008-12-12 13:00,12,77.275,77.375,77.25,77.35,41
20090601|2008-12-15 09:00,15,77.65,77.85,77.625,77.85,90
20090601|2008-12-15 09:30,15,77.925,78,77.85,77.925,147
20090601|2008-12-15 10:00,15,77.95,77.975,77.9,77.975,48
20090601|2008-12-15 10:30,15,77.925,77.975,77.85,77.9,99
20090601|2008-12-15 11:00,15,77.925,77.95,77.875,77.95,45
20090601|2008-12-15 11:30,15,77.925,77.925,77.85,77.9,27
20090601|2008-12-15 12:00,15,77.9,77.925,77.9,77.925,11
20090601|2008-12-15 12:30,15,77.925,78.1,77.9,77.95,69
20090601|2008-12-15 13:00,15,78,78.05,77.95,78,23
20090601|2008-12-15 14:30,15,78,78,78,78,3
20090601|2008-12-15 15:00,15,77.9,77.9,77.9,77.9,1
20090601|2008-12-15 23:30,16,77.7,77.7,77.7,77.7,1
20090601|2008-12-16 07:30,16,77.95,77.95,77.95,77.95,1
20090601|2008-12-16 08:00,16,77.85,77.85,77.85,77.85,4
20090601|2008-12-16 08:30,16,77.85,77.85,77.75,77.85,23
20090601|2008-12-16 09:00,16,77.9,78.35,77.8,78.35,96
20090601|2008-12-16 09:30,16,78.275,78.3,78.2,78.275,38
20090601|2008-12-16 10:00,16,78.35,78.35,78.25,78.25,62
20090601|2008-12-16 10:30,16,78.225,78.45,78.225,78.35,14
20090601|2008-12-16 11:00,16,78.3,78.425,78.3,78.425,38
20090601|2008-12-16 11:30,16,78.35,78.575,78.35,78.5,47
20090601|2008-12-16 12:00,16,78.5,78.5,78.375,78.45,81
20090601|2008-12-16 12:30,16,78.55,78.825,78.375,78.8,135
20090601|2008-12-16 13:00,16,78.675,78.8,78.65,78.7,18
20090601|2008-12-16 13:30,16,78.725,78.725,78.725,78.725,1
20090601|2008-12-16 14:00,16,78.75,78.775,78.75,78.775,6
20090601|2008-12-16 14:30,16,78.8,78.925,78.8,78.925,4
20090601|2008-12-16 15:00,16,78.675,78.675,78.3,78.325,16
20090601|2008-12-16 17:00,17,78.4,78.4,78.225,78.225,5
20090601|2008-12-16 17:30,17,78.475,78.475,78.4,78.4,12
20090601|2008-12-16 18:00,17,78.4,78.4,78.4,78.4,3
20090601|2008-12-16 18:30,17,78.4,78.425,78.4,78.425,13
20090601|2008-12-16 19:00,17,78.4,78.4,78.4,78.4,3
20090601|2008-12-17 03:30,17,78.475,78.475,78.45,78.45,6
20090601|2008-12-17 04:00,17,78.45,78.45,78.45,78.45,1
20090601|2008-12-17 04:30,17,78.475,78.475,78.4,78.475,12
20090601|2008-12-17 05:30,17,78.4,78.4,78.4,78.4,5
20090601|2008-12-17 07:00,17,78.7,78.725,78.7,78.725,4
20090601|2008-12-17 08:00,17,78.575,78.575,78.375,78.375,28
20090601|2008-12-17 08:30,17,78.375,78.65,78.375,78.4,19
20090601|2008-12-17 09:00,17,78.45,78.925,78.45,78.925,89
20090601|2008-12-17 09:30,17,78.95,79.05,78.875,79,97
20090601|2008-12-17 10:00,17,79.025,79.1,78.9,78.9,101
20090601|2008-12-17 10:30,17,78.95,79.025,78.85,79,42
20090601|2008-12-17 11:00,17,79,79.1,78.925,79.1,28
20090601|2008-12-17 11:30,17,79.075,79.175,78.95,78.975,50
20090601|2008-12-17 12:00,17,78.975,79.175,78.975,79.175,57
20090601|2008-12-17 12:30,17,79.2,79.5,79.2,79.5,102
20090601|2008-12-17 13:00,17,79.475,79.625,79.45,79.525,42
20090601|2008-12-17 13:30,17,79.475,79.475,79.475,79.475,1
20090601|2008-12-17 14:00,17,79.475,79.575,79.475,79.575,2
20090601|2008-12-17 15:00,17,79.4,79.4,79.4,79.4,29
20090601|2008-12-17 15:30,17,79.3,79.3,79.25,79.25,6
20090601|2008-12-17 21:00,18,79.45,79.45,79.45,79.45,5
20090601|2008-12-18 05:30,18,79.275,79.275,79.275,79.275,4
20090601|2008-12-18 07:00,18,79.525,79.55,79.525,79.55,2
20090601|2008-12-18 07:30,18,79.475,79.475,79.475,79.475,6
20090601|2008-12-18 08:00,18,79.375,79.375,79.375,79.375,1
20090601|2008-12-18 08:30,18,79.35,79.575,79.35,79.5,41
20090601|2008-12-18 09:00,18,79.275,79.35,79,79.2,122
20090601|2008-12-18 09:30,18,79.1,79.325,79.1,79.325,78
20090601|2008-12-18 10:00,18,79.375,79.425,79.3,79.3,60
20090601|2008-12-18 10:30,18,79.4,79.45,79.3,79.3,25
20090601|2008-12-18 11:00,18,79.5,79.575,79.4,79.475,36
20090601|2008-12-18 11:30,18,79.575,79.85,79.55,79.7,162
20090601|2008-12-18 12:00,18,79.85,79.9,79.6,79.9,51
20090601|2008-12-18 12:30,18,79.85,79.85,79.675,79.7,128
20090601|2008-12-18 13:00,18,79.75,79.8,79.6,79.6,10
20090601|2008-12-18 13:30,18,79.65,79.7,79.65,79.7,6
20090601|2008-12-18 14:00,18,79.7,79.8,79.7,79.8,14
20090601|2008-12-18 15:30,18,79.825,79.825,79.8,79.8,4
20090601|2008-12-18 19:00,19,79.55,79.55,79.55,79.55,1
20090601|2008-12-18 20:30,19,79.575,79.575,79.575,79.575,1
20090601|2008-12-19 02:00,19,79.725,79.725,79.725,79.725,1
20090601|2008-12-19 07:30,19,79.65,79.65,79.65,79.65,3
20090601|2008-12-19 08:00,19,79.575,79.575,79.5,79.5,17
20090601|2008-12-19 08:30,19,79.5,79.5,79.45,79.45,11
20090601|2008-12-19 09:00,19,79.35,79.5,79.35,79.5,33
20090601|2008-12-19 09:30,19,79.5,79.5,79.35,79.35,54
20090601|2008-12-19 10:00,19,79.4,79.45,79.2,79.35,68
20090601|2008-12-19 10:30,19,79.35,79.35,79.3,79.35,14
20090601|2008-12-19 11:00,19,79.35,79.4,79.275,79.4,27
20090601|2008-12-19 11:30,19,79.375,79.45,79.375,79.4,91
20090601|2008-12-19 12:00,19,79.4,79.5,79.4,79.5,34
20090601|2008-12-19 12:30,19,79.4,79.475,79.275,79.275,128
20090601|2008-12-19 13:00,19,79.25,79.425,79.15,79.15,71
20090601|2008-12-22 09:00,22,79.2,79.2,79,79.075,141
20090601|2008-12-22 09:30,22,79.075,79.175,79,79.075,29
20090601|2008-12-22 10:00,22,79.05,79.1,79.025,79.1,26
20090601|2008-12-22 10:30,22,79.05,79.1,78.975,79.1,22
20090601|2008-12-22 11:00,22,79.025,79.025,79.025,79.025,1
20090601|2008-12-22 11:30,22,79,79.175,79,79.175,17
20090601|2008-12-22 12:00,22,79.15,79.15,78.925,79,196
20090601|2008-12-22 12:30,22,79,79,78.75,78.875,423
20090601|2008-12-22 13:00,22,78.9,78.95,78.8,78.8,12
20090601|2008-12-22 13:30,22,78.85,79,78.85,79,5
20090601|2008-12-22 19:00,23,78.925,78.925,78.925,78.925,1
20090601|2008-12-22 22:00,23,78.75,78.75,78.75,78.75,1
20090601|2008-12-23 07:00,23,78.6,78.6,78.6,78.6,1
20090601|2008-12-23 08:30,23,78.65,78.65,78.525,78.525,2
20090601|2008-12-23 09:00,23,78.525,78.85,78.525,78.625,57
20090601|2008-12-23 09:30,23,78.675,78.75,78.6,78.7,28
20090601|2008-12-23 10:00,23,78.775,78.775,78.675,78.675,15
20090601|2008-12-23 10:30,23,78.675,78.675,78.625,78.625,40
20090601|2008-12-23 11:00,23,78.7,78.7,78.7,78.7,1
20090601|2008-12-23 11:30,23,78.65,79.075,78.65,79.075,159
20090601|2008-12-23 12:00,23,79.075,79.2,79.05,79.175,67
20090601|2008-12-23 12:30,23,79.2,79.475,79.125,79.225,100
20090601|2008-12-23 13:00,23,79.025,79.2,79.025,79.15,15
20090601|2008-12-23 14:30,23,79,79,79,79,2
20090601|2008-12-23 15:00,23,79.15,79.2,79.15,79.2,5
20090601|2008-12-23 18:00,24,78.825,78.825,78.825,78.825,1
20090601|2008-12-23 18:30,24,78.8,78.8,78.8,78.8,5
20090601|2008-12-23 20:30,24,78.8,78.8,78.8,78.8,1
20090601|2008-12-23 21:00,24,79,79,79,79,1
20090601|2008-12-23 22:30,24,79.1,79.1,79.1,79.1,5
20090601|2008-12-24 06:00,24,78.65,78.65,78.65,78.65,1
20090601|2008-12-24 06:30,24,78.65,78.65,78.65,78.65,2
20090601|2008-12-24 07:00,24,78.625,78.625,78.575,78.575,3
20090601|2008-12-24 07:30,24,78.6,78.6,78.6,78.6,1
20090601|2008-12-24 11:00,24,78.725,78.875,78.725,78.875,4
20090601|2008-12-24 11:30,24,78.8,79.125,78.8,79.05,19
20090601|2008-12-26 05:00,26,78.6,78.6,78.5,78.5,6
20090601|2008-12-26 07:00,26,78.5,78.5,78.5,78.5,1
20090601|2008-12-26 07:30,26,78.5,78.5,78.5,78.5,1
20090601|2008-12-26 08:30,26,78.325,78.5,78.325,78.45,16
20090601|2008-12-26 09:00,26,78.4,78.6,78.25,78.5,100
20090601|2008-12-26 09:30,26,78.5,78.55,78.35,78.45,78
20090601|2008-12-26 10:00,26,78.4,78.4,78.15,78.15,34
20090601|2008-12-26 10:30,26,78.15,78.25,78.075,78.075,75
20090601|2008-12-26 11:00,26,78.075,78.125,78.075,78.125,7
20090601|2008-12-26 11:30,26,78.175,78.325,78.125,78.325,38
20090601|2008-12-26 12:00,26,78.25,78.25,78.125,78.2,34
20090601|2008-12-26 12:30,26,78.125,78.15,78,78,81
20090601|2008-12-26 13:00,26,77.925,78,77.75,77.8,34
20090601|2008-12-26 13:30,26,78,78.05,78,78.05,7
20090601|2008-12-29 09:00,29,77.8,78.7,77.8,78.7,145
20090601|2008-12-29 09:30,29,78.6,78.6,78.325,78.4,37
20090601|2008-12-29 10:00,29,78.4,78.4,78.275,78.3,33
20090601|2008-12-29 10:30,29,78.45,78.625,78.4,78.6,12
20090601|2008-12-29 11:00,29,78.475,78.475,78.3,78.3,48
20090601|2008-12-29 11:30,29,78.275,78.45,78.125,78.45,16
20090601|2008-12-29 12:00,29,78.4,78.4,78.35,78.35,4
20090601|2008-12-29 12:30,29,78.35,78.4,78.3,78.35,31
20090601|2008-12-29 13:00,29,78.425,78.6,78.425,78.5,43
20090601|2008-12-29 13:30,29,78.45,78.45,78.425,78.425,2
20090601|2008-12-29 14:00,29,78.625,78.65,78.625,78.65,2
20090601|2008-12-29 15:00,29,78.45,78.5,78.45,78.5,2
20090601|2008-12-29 15:30,29,78.55,78.55,78.4,78.4,2
20090601|2008-12-30 05:30,30,78.5,78.5,78.3,78.3,2
20090601|2008-12-30 07:30,30,78.5,78.6,78.5,78.6,2
20090601|2008-12-30 08:00,30,78.6,78.6,78.575,78.6,4
20090601|2008-12-30 08:30,30,78.475,78.55,78.45,78.55,24
20090601|2008-12-30 09:00,30,78.45,78.775,78.45,78.75,62
20090601|2008-12-30 09:30,30,78.7,78.775,78.625,78.7,18
20090601|2008-12-30 10:00,30,78.7,78.725,78.625,78.625,14
20090601|2008-12-30 10:30,30,78.7,78.775,78.675,78.725,39
20090601|2008-12-30 11:00,30,78.675,78.75,78.6,78.75,25
20090601|2008-12-30 11:30,30,78.75,78.75,78.7,78.7,21
20090601|2008-12-30 12:00,30,78.65,79.1,78.65,78.8,43
20090601|2008-12-30 12:30,30,78.825,79.25,78.825,79.15,94
20090601|2008-12-30 13:00,30,79.25,79.35,79.075,79.25,65
20090601|2008-12-30 13:30,30,79.25,79.25,79.25,79.25,1
20090601|2008-12-30 14:00,30,79.15,79.375,78.9,79.05,97
20090601|2008-12-30 14:30,30,79.2,79.25,79.2,79.2,14
20090601|2008-12-30 15:00,30,79.2,79.2,79.2,79.2,2
20090601|2008-12-30 17:00,31,79.2,79.2,79.2,79.2,2
20090601|2008-12-30 17:30,31,79.25,79.275,79.25,79.275,10
20090601|2008-12-30 19:00,31,79.2,79.2,79.2,79.2,10
20090601|2008-12-30 21:00,31,79.075,79.125,79.075,79.125,13
20090601|2008-12-30 21:30,31,79.225,79.275,79.225,79.275,14
20090601|2008-12-31 02:30,31,79.25,79.25,79.225,79.225,2
20090601|2008-12-31 05:00,31,79.3,79.35,79.3,79.35,4
20090601|2008-12-31 05:30,31,79.35,79.35,79.35,79.35,1
20090601|2008-12-31 06:30,31,79.35,79.35,79.35,79.35,3
20090601|2008-12-31 07:00,31,79.3,79.3,79.25,79.25,6
20090601|2008-12-31 07:30,31,79.3,79.3,79.3,79.3,7
20090601|2008-12-31 08:00,31,79.25,79.25,79.25,79.25,6
20090601|2008-12-31 08:30,31,79.175,79.175,79,79,44
20090601|2008-12-31 09:00,31,79.025,79.2,78.825,79.2,58
20090601|2008-12-31 09:30,31,79.15,79.4,79.1,79.35,133
20090601|2008-12-31 10:00,31,79.4,79.5,79.35,79.45,97
20090601|2008-12-31 10:30,31,79.35,79.35,79.175,79.225,48
20090601|2008-12-31 11:00,31,79.225,79.4,79.2,79.4,23
20090601|2008-12-31 11:30,31,79.5,80,79.5,80,132
20090601|2008-12-31 12:00,31,79.9,80.25,79.9,79.95,125
20090601|2008-12-31 12:30,31,79.95,80.175,79.85,80.1,172
20090601|2008-12-31 13:00,31,79.85,80.1,79.8,80.1,134
20090601|2008-12-31 13:30,31,79.9,79.9,79.9,79.9,1
20090601|2008-12-31 14:30,31,79.9,79.9,79.9,79.9,1
20090601|2008-12-31 15:30,31,80.05,80.05,80.05,80.05,3
20090601|2009-01-02 05:00,2,80.1,81.45,80.1,81.45,8
20090601|2009-01-02 07:00,2,81.85,81.925,81.85,81.85,13
20090601|2009-01-02 07:30,2,81.925,81.925,81.65,81.9,46
20090601|2009-01-02 08:00,2,81.575,81.85,80.8,80.8,11
20090601|2009-01-02 08:30,2,81.2,81.25,80.975,80.975,11
20090601|2009-01-02 09:00,2,80.975,81.8,80.9,81.8,289
20090601|2009-01-02 09:30,2,81.875,82.15,81.85,81.95,188
20090601|2009-01-02 10:00,2,81.9,81.975,81.9,81.975,28
20090601|2009-01-02 10:30,2,81.95,81.95,81.75,81.8,264
20090601|2009-01-02 11:00,2,82,82.15,81.85,82.15,94
20090601|2009-01-02 11:30,2,82.175,82.25,82.1,82.25,122
20090601|2009-01-02 12:00,2,82.2,82.25,81.15,81.45,80
20090601|2009-01-02 12:30,2,81.475,82,81.4,82,149
20090601|2009-01-02 13:00,2,82.1,82.275,81.9,82.275,220
20090601|2009-01-02 13:30,2,82.325,82.325,82.325,82.325,46
20090601|2009-01-05 09:00,5,82.225,82.25,81.525,81.6,333
20090601|2009-01-05 09:30,5,81.65,81.8,81.6,81.7,78
20090601|2009-01-05 10:00,5,81.75,81.775,81.65,81.725,36
20090601|2009-01-05 10:30,5,81.75,81.8,81.625,81.625,45
20090601|2009-01-05 11:00,5,81.65,81.65,81.425,81.425,43
20090601|2009-01-05 11:30,5,81.5,81.725,81.45,81.65,86
20090601|2009-01-05 12:00,5,81.7,81.8,81.6,81.75,43
20090601|2009-01-05 12:30,5,81.675,81.875,81.625,81.7,37
20090601|2009-01-05 13:00,5,81.8,81.8,81.7,81.8,99
20090601|2009-01-05 13:30,5,81.675,81.675,81.675,81.675,1
20090601|2009-01-05 14:30,5,81.725,81.75,81.7,81.75,4
20090601|2009-01-05 15:00,5,81.85,81.85,81.85,81.85,2
20090601|2009-01-05 15:30,5,81.875,81.875,81.85,81.85,12
20090601|2009-01-05 17:00,6,81.925,81.925,81.925,81.925,2
20090601|2009-01-05 19:00,6,81.9,81.9,81.9,81.9,4
20090601|2009-01-05 20:00,6,81.9,81.9,81.9,81.9,1
20090601|2009-01-05 21:00,6,81.975,81.975,81.975,81.975,3
20090601|2009-01-05 22:00,6,81.975,81.975,81.975,81.975,2
20090601|2009-01-06 02:30,6,82,82,82,82,2
20090601|2009-01-06 06:00,6,82.075,82.2,82.075,82.2,4
20090601|2009-01-06 06:30,6,82.2,82.2,82.075,82.075,9
20090601|2009-01-06 07:00,6,81.9,82.2,81.9,82.2,43
20090601|2009-01-06 07:30,6,82.2,82.275,82.2,82.275,71
20090601|2009-01-06 08:00,6,82.2,82.325,82.2,82.2,30
20090601|2009-01-06 08:30,6,82.25,82.325,82.15,82.325,19
20090601|2009-01-06 09:00,6,82.225,82.575,82.225,82.375,222
20090601|2009-01-06 09:30,6,82.375,82.425,82.3,82.3,47
20090601|2009-01-06 10:00,6,82.325,82.425,82.175,82.2,73
20090601|2009-01-06 10:30,6,82.2,82.375,82.2,82.2,168
20090601|2009-01-06 11:00,6,82.25,82.475,82.2,82.35,159
20090601|2009-01-06 11:30,6,82.425,82.5,82.375,82.4,21
20090601|2009-01-06 12:00,6,82.45,82.5,82.325,82.325,77
20090601|2009-01-06 12:30,6,82.35,82.45,81.775,81.825,222
20090601|2009-01-06 13:00,6,81.9,82,81.825,81.9,379
20090601|2009-01-06 13:30,6,82,82,82,82,1
20090601|2009-01-06 14:00,6,81.8,82,81.8,82,2
20090601|2009-01-06 14:30,6,82,82,82,82,1
20090601|2009-01-06 15:00,6,82,82.25,82,82.1,7
20090601|2009-01-06 15:30,6,82,82.15,82,82.05,17
20090601|2009-01-06 17:00,7,82.05,82.05,82.05,82.05,4
20090601|2009-01-06 18:00,7,82.05,82.05,82,82,18
20090601|2009-01-06 19:00,7,82,82,82,82,2
20090601|2009-01-06 20:30,7,82.15,82.15,82.15,82.15,2
20090601|2009-01-07 05:00,7,82.15,82.15,82.15,82.15,1
20090601|2009-01-07 06:00,7,82.15,82.15,82.15,82.15,2
20090601|2009-01-07 06:30,7,82.2,82.25,82.2,82.25,8
20090601|2009-01-07 07:00,7,82.25,82.25,82.225,82.25,6
20090601|2009-01-07 07:30,7,82.4,82.475,82.175,82.35,16
20090601|2009-01-07 08:00,7,82.3,82.5,82.3,82.5,8
20090601|2009-01-07 08:30,7,82.45,82.45,82.3,82.35,47
20090601|2009-01-07 09:00,7,82.35,82.45,81.325,81.325,279
20090601|2009-01-07 09:30,7,81.35,81.4,81.275,81.275,86
20090601|2009-01-07 10:00,7,81.275,81.45,81.125,81.25,82
20090601|2009-01-07 10:30,7,81.25,81.3,81,81,58
20090601|2009-01-07 11:00,7,81.175,81.175,81.125,81.125,2
20090601|2009-01-07 11:30,7,81.15,81.4,81.15,81.375,13
20090601|2009-01-07 12:00,7,81.35,81.55,81.3,81.475,74
20090601|2009-01-07 12:30,7,81.525,81.75,81.325,81.65,70
20090601|2009-01-07 13:00,7,81.65,81.7,81.525,81.575,90
20090601|2009-01-07 13:30,7,81.6,81.65,81.575,81.6,5
20090601|2009-01-07 14:00,7,81.725,81.725,81.5,81.5,9
20090601|2009-01-07 14:30,7,81.5,81.75,81.5,81.75,6
20090601|2009-01-07 15:00,7,81.5,81.5,81.475,81.475,4
20090601|2009-01-07 15:30,7,81.475,81.475,81.4,81.4,4
20090601|2009-01-08 02:00,8,81.65,81.65,81.65,81.65,4
20090601|2009-01-08 04:00,8,81.7,81.725,81.7,81.725,2
20090601|2009-01-08 05:00,8,81.7,81.7,81.7,81.7,1
20090601|2009-01-08 06:30,8,81.675,81.9,81.675,81.9,3
20090601|2009-01-08 07:00,8,81.85,82.1,81.85,82.1,14
20090601|2009-01-08 07:30,8,82,82.2,82,82.2,7
20090601|2009-01-08 08:00,8,82.2,82.35,82.15,82.3,17
20090601|2009-01-08 08:30,8,82.25,82.3,82,82.125,84
20090601|2009-01-08 09:00,8,82.125,82.125,81.8,81.85,278
20090601|2009-01-08 09:30,8,81.95,81.95,81.775,81.825,112
20090601|2009-01-08 10:00,8,81.8,81.975,81.775,81.9,113
20090601|2009-01-08 10:30,8,81.975,82.05,81.925,82,40
20090601|2009-01-08 11:00,8,82.025,82.15,81.45,81.5,258
20090601|2009-01-08 11:30,8,81.5,81.5,81.35,81.4,94
20090601|2009-01-08 12:00,8,81.35,81.45,81.1,81.15,107
20090601|2009-01-08 12:30,8,81.15,81.55,81.05,81.3,274
20090601|2009-01-08 13:00,8,81.3,81.3,80.9,80.95,450
20090601|2009-01-08 13:30,8,80.95,80.975,80.75,80.75,12
20090601|2009-01-08 14:00,8,81,81,80.925,80.925,6
20090601|2009-01-08 14:30,8,81,81,80.9,80.9,4
20090601|2009-01-08 15:00,8,81.35,81.5,81.35,81.35,26
20090601|2009-01-08 15:30,8,81.4,81.5,81.4,81.5,2
20090601|2009-01-08 19:00,9,81.4,81.4,81.4,81.4,1
20090601|2009-01-08 20:00,9,81.4,81.4,81.4,81.4,1
20090601|2009-01-08 20:30,9,81.55,81.55,81.55,81.55,1
20090601|2009-01-09 05:30,9,81.3,81.3,81.3,81.3,2
20090601|2009-01-09 06:30,9,81.4,81.45,81.4,81.45,3
20090601|2009-01-09 07:00,9,81.5,81.5,81.3,81.35,27
20090601|2009-01-09 07:30,9,81.375,81.5,81.375,81.375,22
20090601|2009-01-09 08:00,9,81.4,81.425,81.35,81.425,25
20090601|2009-01-09 08:30,9,81.425,81.45,81.375,81.4,42
20090601|2009-01-09 09:00,9,81.325,81.725,81.2,81.2,146
20090601|2009-01-09 09:30,9,81.3,81.3,81.2,81.3,65
20090601|2009-01-09 10:00,9,81.35,81.425,81.35,81.375,7
20090601|2009-01-09 10:30,9,81.35,81.425,81.3,81.35,24
20090601|2009-01-09 11:00,9,81.3,81.325,80.95,81,40
20090601|2009-01-09 11:30,9,80.95,81,80.875,81,63
20090601|2009-01-09 12:00,9,81,81,80.775,81,102
20090601|2009-01-09 12:30,9,80.925,80.925,80.525,80.55,194
20090601|2009-01-09 13:00,9,80.525,80.6,80.325,80.325,246
20090601|2009-01-09 13:30,9,80.4,80.475,80.4,80.475,34
20090601|2009-01-12 09:00,12,80.25,80.35,79.6,79.675,318
20090601|2009-01-12 09:30,12,79.65,79.675,79.4,79.55,139
20090601|2009-01-12 10:00,12,79.55,79.75,79.35,79.675,156
20090601|2009-01-12 10:30,12,79.675,79.675,79.45,79.475,66
20090601|2009-01-12 11:00,12,79.5,79.5,79.4,79.4,35
20090601|2009-01-12 11:30,12,79.4,79.4,79.2,79.25,63
20090601|2009-01-12 12:00,12,79.3,79.35,79.1,79.2,95
20090601|2009-01-12 12:30,12,79.2,79.775,79.15,79.675,251
20090601|2009-01-12 13:00,12,79.675,79.75,79.6,79.65,139
20090601|2009-01-12 13:30,12,79.625,79.625,79.6,79.6,8
20090601|2009-01-12 14:00,12,79.45,79.45,79.425,79.425,4
20090601|2009-01-12 19:00,13,79.475,79.475,79.475,79.475,1
20090601|2009-01-12 20:30,13,79.65,79.65,79.65,79.65,5
20090601|2009-01-12 22:30,13,79.5,79.5,79.5,79.5,5
20090601|2009-01-12 23:00,13,79.45,79.45,79.45,79.45,7
20090601|2009-01-13 02:30,13,79.45,79.45,79.45,79.45,1
20090601|2009-01-13 03:30,13,79.45,79.45,79.45,79.45,2
20090601|2009-01-13 05:00,13,79.375,79.375,79.375,79.375,1
20090601|2009-01-13 07:00,13,79.425,79.425,79.425,79.425,1
20090601|2009-01-13 08:00,13,79.475,79.5,79.45,79.5,13
20090601|2009-01-13 08:30,13,79.25,79.475,79.25,79.475,13
20090601|2009-01-13 09:00,13,79.475,79.475,79.25,79.375,50
20090601|2009-01-13 09:30,13,79.5,79.5,79.25,79.3,22
20090601|2009-01-13 10:00,13,79.3,79.4,79.15,79.15,48
20090601|2009-01-13 10:30,13,79.125,79.25,79.1,79.175,124
20090601|2009-01-13 11:00,13,79.175,79.225,79.1,79.225,76
20090601|2009-01-13 11:30,13,79.2,79.275,79.1,79.1,46
20090601|2009-01-13 12:00,13,79.175,79.375,79.175,79.25,10
20090601|2009-01-13 12:30,13,79.3,79.675,79.3,79.425,197
20090601|2009-01-13 13:00,13,79.55,79.55,79.25,79.35,36
20090601|2009-01-13 13:30,13,79.275,79.425,79.275,79.425,31
20090601|2009-01-13 14:00,13,79.4,79.4,79.4,79.4,14
20090601|2009-01-13 14:30,13,79.4,79.4,79.375,79.4,45
20090601|2009-01-13 15:00,13,79.4,79.4,79.35,79.35,19
20090601|2009-01-13 18:00,14,79.2,79.2,79.2,79.2,1
20090601|2009-01-13 18:30,14,79.2,79.2,79.2,79.2,4
20090601|2009-01-14 07:00,14,79.2,79.2,79.2,79.2,6
20090601|2009-01-14 07:30,14,79.2,79.2,79.025,79.025,10
20090601|2009-01-14 08:00,14,78.975,79,78.65,78.775,11
20090601|2009-01-14 08:30,14,78.775,78.775,78.7,78.75,21
20090601|2009-01-14 09:00,14,78.65,78.725,78.05,78.05,250
20090601|2009-01-14 09:30,14,78.025,78.05,76.65,77.25,191
20090601|2009-01-14 10:00,14,77.25,78.05,77.25,77.75,189
20090601|2009-01-14 10:30,14,77.75,78.35,77.75,78.35,145
20090601|2009-01-14 11:00,14,78.225,78.625,78.075,78.45,64
20090601|2009-01-14 11:30,14,78.475,78.5,78.25,78.45,67
20090601|2009-01-14 12:00,14,78.5,78.55,78.3,78.35,83
20090601|2009-01-14 12:30,14,78.35,79.1,78.075,79,152
20090601|2009-01-14 13:00,14,78.8,78.8,78.575,78.8,32
20090601|2009-01-14 13:30,14,78.875,78.9,78.875,78.9,4
20090601|2009-01-14 15:00,14,78.8,78.8,78.625,78.625,13
20090601|2009-01-14 15:30,14,78.6,78.7,78.5,78.5,14
20090601|2009-01-14 17:00,15,78.525,78.525,78,78,8
20090601|2009-01-15 01:00,15,78.1,78.1,78.1,78.1,1
20090601|2009-01-15 07:00,15,78.1,78.1,78.025,78.025,12
20090601|2009-01-15 07:30,15,78.05,78.075,78.025,78.025,26
20090601|2009-01-15 08:00,15,78.025,78.025,78.025,78.025,4
20090601|2009-01-15 08:30,15,77.9,77.9,77.8,77.875,19
20090601|2009-01-15 09:00,15,77.7,78.45,77.7,78.15,221
20090601|2009-01-15 09:30,15,78.05,78.05,77.8,77.875,77
20090601|2009-01-15 10:00,15,77.85,77.85,77.5,77.65,164
20090601|2009-01-15 10:30,15,77.725,77.825,77.65,77.75,31
20090601|2009-01-15 11:00,15,77.75,77.85,77.7,77.7,35
20090601|2009-01-15 11:30,15,77.7,77.725,77.7,77.725,16
20090601|2009-01-15 12:00,15,77.8,77.825,77.675,77.825,27
20090601|2009-01-15 12:30,15,77.8,78.15,77.8,78,123
20090601|2009-01-15 13:00,15,78.025,78.05,77.8,77.8,64
20090601|2009-01-15 13:30,15,77.8,77.8,77.8,77.8,1
20090601|2009-01-15 14:00,15,77.85,77.85,77.8,77.85,6
20090601|2009-01-15 15:30,15,77.95,78.05,77.95,78.05,10
20090601|2009-01-15 18:00,16,78.15,78.15,78.15,78.15,1
20090601|2009-01-15 20:00,16,78,78,78,78,3
20090601|2009-01-15 20:30,16,77.9,77.95,77.85,77.85,3
20090601|2009-01-15 21:00,16,78,78,77.85,78,9
20090601|2009-01-15 21:30,16,77.975,78,77.975,78,4
20090601|2009-01-15 22:30,16,77.95,77.95,77.95,77.95,10
20090601|2009-01-16 00:30,16,78,78,78,78,2
20090601|2009-01-16 01:00,16,77.85,77.85,77.8,77.8,2
20090601|2009-01-16 01:30,16,77.925,77.925,77.925,77.925,1
20090601|2009-01-16 05:30,16,78.05,78.1,78.05,78.1,3
20090601|2009-01-16 06:00,16,78.125,78.15,78.125,78.15,14
20090601|2009-01-16 06:30,16,78.15,78.15,78.15,78.15,1
20090601|2009-01-16 07:00,16,78.1,78.15,78.1,78.15,171
20090601|2009-01-16 07:30,16,78,78.075,77.95,78.075,20
20090601|2009-01-16 08:00,16,78,78,78,78,6
20090601|2009-01-16 08:30,16,77.975,77.975,77.75,77.75,13
20090601|2009-01-16 09:00,16,77.775,78.2,77.575,78,250
20090601|2009-01-16 09:30,16,78,78.25,77.9,78.05,126
20090601|2009-01-16 10:00,16,78,78.15,78,78.075,92
20090601|2009-01-16 10:30,16,78.05,78.15,78,78,108
20090601|2009-01-16 11:00,16,78.075,78.075,77.825,77.85,168
20090601|2009-01-16 11:30,16,77.875,78.05,77.75,78.05,126
20090601|2009-01-16 12:00,16,78.05,78.15,77.9,77.9,78
20090601|2009-01-16 12:30,16,77.85,78.1,77.85,78,120
20090601|2009-01-16 13:00,16,78.05,78.05,77.95,78.05,19
20090601|2009-01-16 13:30,16,78.05,78.1,78,78.1,11
20090601|2009-01-19 17:30,20,77.95,77.95,77.95,77.95,1
20090601|2009-01-19 18:30,20,77.925,77.925,77.925,77.925,2
20090601|2009-01-19 20:00,20,77.925,77.925,77.925,77.925,1
20090601|2009-01-19 23:30,20,77.975,77.975,77.975,77.975,2
20090601|2009-01-20 04:00,20,78.075,78.075,78.075,78.075,1
20090601|2009-01-20 06:00,20,77.975,77.975,77.975,77.975,3
20090601|2009-01-20 06:30,20,77.925,77.925,77.625,77.625,4
20090601|2009-01-20 07:00,20,77.625,77.625,77.25,77.25,6
20090601|2009-01-20 07:30,20,77.25,77.4,77.25,77.4,10
20090601|2009-01-20 08:00,20,77.45,77.5,77.45,77.5,23
20090601|2009-01-20 08:30,20,77.5,77.55,77.35,77.35,28
20090601|2009-01-20 09:00,20,77.35,77.775,77.25,77.7,101
20090601|2009-01-20 09:30,20,77.7,78.15,77.6,78.15,72
20090601|2009-01-20 10:00,20,78.1,78.35,78.075,78.275,31
20090601|2009-01-20 10:30,20,78.25,78.25,77.975,78.15,20
20090601|2009-01-20 11:00,20,78.25,78.25,78.2,78.2,5
20090601|2009-01-20 11:30,20,78.05,78.075,78,78,63
20090601|2009-01-20 12:00,20,78,78.1,78,78,40
20090601|2009-01-20 12:30,20,77.925,78,77.7,77.8,154
20090601|2009-01-20 13:00,20,77.8,77.8,77.7,77.7,42
20090601|2009-01-20 13:30,20,77.8,77.8,77.8,77.8,1
20090601|2009-01-20 14:00,20,77.775,77.825,77.775,77.825,2
20090601|2009-01-20 14:30,20,77.8,77.8,77.7,77.7,10
20090601|2009-01-20 21:30,21,77.825,77.825,77.825,77.825,1
20090601|2009-01-21 04:30,21,77.825,77.825,77.825,77.825,1
20090601|2009-01-21 05:30,21,77.75,77.75,77.75,77.75,5
20090601|2009-01-21 06:00,21,77.675,77.675,77.675,77.675,2
20090601|2009-01-21 06:30,21,77.65,77.65,77.55,77.55,28
20090601|2009-01-21 07:00,21,77.55,77.55,76.5,77.25,65
20090601|2009-01-21 07:30,21,77.25,77.375,77.225,77.375,51
20090601|2009-01-21 08:00,21,77.375,77.4,77.375,77.375,17
20090601|2009-01-21 08:30,21,77.5,77.5,77.4,77.4,3
20090601|2009-01-21 09:00,21,77.3,77.425,76.975,76.975,303
20090601|2009-01-21 09:30,21,77,77.025,76.8,77,160
20090601|2009-01-21 10:00,21,76.825,77.1,76.7,77.05,101
20090601|2009-01-21 10:30,21,77.1,77.4,77.1,77.4,102
20090601|2009-01-21 11:00,21,77.35,77.8,77.35,77.8,40
20090601|2009-01-21 11:30,21,77.675,77.75,77.6,77.75,62
20090601|2009-01-21 12:00,21,77.725,77.75,77.65,77.65,21
20090601|2009-01-21 12:30,21,77.6,77.725,77.4,77.4,40
20090601|2009-01-21 13:00,21,77.45,77.55,77.45,77.55,18
20090601|2009-01-21 13:30,21,77.65,77.65,77.65,77.65,10
20090601|2009-01-21 14:00,21,77.65,77.7,77.65,77.7,2
20090601|2009-01-21 15:00,21,77.725,77.725,77.7,77.7,12
20090601|2009-01-21 15:30,21,77.7,77.75,77.7,77.75,8
20090601|2009-01-21 17:00,22,77.75,77.75,77.75,77.75,17
20090601|2009-01-21 18:00,22,77.875,77.875,77.875,77.875,1
20090601|2009-01-21 19:00,22,77.925,77.925,77.925,77.925,2
20090601|2009-01-21 19:30,22,77.9,77.9,77.9,77.9,3
20090601|2009-01-21 20:00,22,77.9,77.9,77.9,77.9,3
20090601|2009-01-21 20:30,22,77.875,77.875,77.75,77.75,4
20090601|2009-01-21 21:00,22,77.95,77.95,77.95,77.95,3
20090601|2009-01-21 21:30,22,77.975,78.025,77.975,78.025,2
20090601|2009-01-21 22:30,22,78.05,78.05,78.05,78.05,3
20090601|2009-01-22 05:00,22,77.95,77.95,77.95,77.95,4
20090601|2009-01-22 05:30,22,77.95,77.95,77.95,77.95,2
20090601|2009-01-22 06:30,22,77.95,77.95,77.95,77.95,1
20090601|2009-01-22 07:30,22,77.95,77.95,77.9,77.9,11
20090601|2009-01-22 08:00,22,78,78.025,77.9,77.9,17
20090601|2009-01-22 08:30,22,77.85,77.85,77.8,77.85,30
20090601|2009-01-22 09:00,22,77.65,77.9,77.6,77.75,157
20090601|2009-01-22 09:30,22,77.8,77.8,77.5,77.5,42
20090601|2009-01-22 10:00,22,77.45,77.55,77.2,77.35,70
20090601|2009-01-22 10:30,22,77.35,77.4,76.975,77,72
20090601|2009-01-22 11:00,22,77.15,77.15,77.1,77.1,2
20090601|2009-01-22 11:30,22,77.15,77.3,77.05,77.3,44
20090601|2009-01-22 12:00,22,77.25,77.35,77.15,77.25,57
20090601|2009-01-22 12:30,22,77.3,77.3,77,77.125,69
20090601|2009-01-22 13:00,22,77.125,77.125,77.05,77.05,20
20090601|2009-01-22 13:30,22,77.15,77.225,77.1,77.1,10
20090601|2009-01-22 14:00,22,77,77.05,77,77.05,6
20090601|2009-01-22 14:30,22,77.125,77.175,76.975,76.975,9
20090601|2009-01-22 15:30,22,76.875,76.875,76.8,76.8,6
20090601|2009-01-22 21:30,23,76.55,76.55,76.55,76.55,1
20090601|2009-01-22 23:00,23,76.525,76.525,76.525,76.525,1
20090601|2009-01-23 06:00,23,76.6,76.6,76.6,76.6,1
20090601|2009-01-23 07:00,23,76.65,76.65,76.65,76.65,1
20090601|2009-01-23 07:30,23,76.6,76.6,76.5,76.5,6
20090601|2009-01-23 08:00,23,76.425,76.425,76.25,76.4,11
20090601|2009-01-23 08:30,23,76.35,76.45,76.25,76.3,8
20090601|2009-01-23 09:00,23,76.3,76.35,75.55,75.85,160
20090601|2009-01-23 09:30,23,75.9,76.1,75.8,75.825,132
20090601|2009-01-23 10:00,23,75.875,75.975,75.575,75.925,156
20090601|2009-01-23 10:30,23,75.975,75.975,75.575,75.575,42
20090601|2009-01-23 11:00,23,75.6,75.75,75.6,75.7,37
20090601|2009-01-23 11:30,23,75.75,75.85,75.7,75.775,37
20090601|2009-01-23 12:00,23,75.8,75.9,75.725,75.85,31
20090601|2009-01-23 12:30,23,75.8,75.8,75.575,75.75,158
20090601|2009-01-23 13:00,23,75.7,75.8,75.675,75.8,109
20090601|2009-01-23 13:30,23,75.8,75.8,75.75,75.75,13
20090601|2009-01-26 09:00,26,75.7,75.85,75.4,75.4,155
20090601|2009-01-26 09:30,26,75.6,75.6,75.125,75.35,123
20090601|2009-01-26 10:00,26,75.3,75.3,75.25,75.25,5
20090601|2009-01-26 10:30,26,75.3,75.3,74.95,75,56
20090601|2009-01-26 11:00,26,75.1,75.125,74.8,74.9,124
20090601|2009-01-26 11:30,26,74.975,75.05,74.9,74.95,210
20090601|2009-01-26 12:00,26,74.95,75.025,74.9,75,39
20090601|2009-01-26 12:30,26,74.95,75.025,74.6,74.625,357
20090601|2009-01-26 13:00,26,74.825,74.9,74.7,74.725,153
20090601|2009-01-26 13:30,26,74.75,74.75,74.725,74.75,44
20090601|2009-01-26 14:00,26,74.75,74.75,74.75,74.75,1
20090601|2009-01-26 14:30,26,74.75,74.75,74.75,74.75,9
20090601|2009-01-26 15:00,26,74.75,74.8,74.75,74.775,24
20090601|2009-01-26 15:30,26,74.75,74.75,74.75,74.75,3
20090601|2009-01-26 20:30,27,74.475,74.525,74.475,74.475,7
20090601|2009-01-26 21:00,27,74.55,74.55,74.55,74.55,1
20090601|2009-01-27 01:00,27,74.475,74.475,74.475,74.475,1
20090601|2009-01-27 03:30,27,74.475,74.475,74.475,74.475,3
20090601|2009-01-27 06:00,27,74.475,74.475,74.275,74.275,7
20090601|2009-01-27 06:30,27,74.35,74.35,74.35,74.35,1
20090601|2009-01-27 07:00,27,74.475,74.475,74.475,74.475,2
20090601|2009-01-27 07:30,27,74.475,74.5,74.475,74.5,2
20090601|2009-01-27 08:00,27,74.525,74.55,74.45,74.525,102
20090601|2009-01-27 08:30,27,74.275,74.6,74.25,74.425,62
20090601|2009-01-27 09:00,27,74.425,74.425,73.025,73.025,370
20090601|2009-01-27 09:30,27,73.05,73.4,72.9,73.4,461
20090601|2009-01-27 10:00,27,73.4,73.55,73.25,73.4,84
20090601|2009-01-27 10:30,27,73.525,73.55,73.2,73.2,62
20090601|2009-01-27 11:00,27,73.225,73.25,73.15,73.15,129
20090601|2009-01-27 11:30,27,73.15,73.35,73.15,73.3,82
20090601|2009-01-27 12:00,27,73.35,73.35,73.1,73.1,38
20090601|2009-01-27 12:30,27,73.05,73.2,73,73.1,204
20090601|2009-01-27 13:00,27,73.05,73.1,73,73,50
20090601|2009-01-27 13:30,27,72.925,73.15,72.85,72.975,28
20090601|2009-01-27 14:00,27,72.725,73,72.7,73,5
20090601|2009-01-27 14:30,27,73,73.1,73,73,30
20090601|2009-01-27 15:00,27,73,73.1,73,73,15
20090601|2009-01-27 15:30,27,73,73,73,73,2
20090601|2009-01-27 17:00,28,73.175,73.4,73,73.1,18
20090601|2009-01-27 17:30,28,73.1,73.1,73.1,73.1,3
20090601|2009-01-27 19:00,28,72.95,72.95,72.7,72.7,2
20090601|2009-01-27 19:30,28,72.95,72.95,72.95,72.95,4
20090601|2009-01-27 20:30,28,72.95,72.95,72.85,72.85,6
20090601|2009-01-27 22:00,28,73,73.075,73,73.05,5
20090601|2009-01-28 02:30,28,73.05,73.05,73.05,73.05,1
20090601|2009-01-28 05:00,28,72.9,72.9,72.9,72.9,1
20090601|2009-01-28 05:30,28,72.85,72.85,72.85,72.85,1
20090601|2009-01-28 06:00,28,72.9,72.95,72.9,72.95,2
20090601|2009-01-28 06:30,28,73,73.05,72.95,73.05,9
20090601|2009-01-28 07:00,28,73,73.075,73,73,18
20090601|2009-01-28 07:30,28,73.2,73.25,73.2,73.2,9
20090601|2009-01-28 08:00,28,73.275,73.3,73.2,73.2,29
20090601|2009-01-28 08:30,28,73.3,73.325,73.2,73.325,32
20090601|2009-01-28 09:00,28,73.325,73.85,73.325,73.675,450
20090601|2009-01-28 09:30,28,73.675,73.75,73.475,73.525,75
20090601|2009-01-28 10:00,28,73.5,73.55,73.375,73.425,142
20090601|2009-01-28 10:30,28,73.425,73.55,73.35,73.5,62
20090601|2009-01-28 11:00,28,73.5,73.55,73.45,73.5,21
20090601|2009-01-28 11:30,28,73.475,73.525,73.45,73.45,69
20090601|2009-01-28 12:00,28,73.5,73.65,73.4,73.65,162
20090601|2009-01-28 12:30,28,73.65,73.8,73.65,73.8,266
20090601|2009-01-28 13:00,28,73.75,73.75,73.7,73.75,44
20090601|2009-01-28 13:30,28,73.8,73.8,73.8,73.8,3
20090601|2009-01-28 14:00,28,73.7,73.7,73.7,73.7,4
20090601|2009-01-28 15:00,28,73.7,73.7,73.7,73.7,6
20090601|2009-01-28 15:30,28,73.75,73.75,73.6,73.6,2
20090601|2009-01-28 17:00,29,73.8,73.8,73.8,73.8,1
20090601|2009-01-29 04:00,29,73.75,73.8,73.75,73.8,2
20090601|2009-01-29 05:30,29,73.75,73.75,73.75,73.75,1
20090601|2009-01-29 06:00,29,73.75,73.8,73.75,73.8,4
20090601|2009-01-29 07:00,29,73.8,73.8,73.8,73.8,1
20090601|2009-01-29 07:30,29,73.725,73.725,73.7,73.7,7
20090601|2009-01-29 08:00,29,73.6,73.6,73.6,73.6,2
20090601|2009-01-29 08:30,29,73.6,73.6,73.45,73.55,20
20090601|2009-01-29 09:00,29,73.5,73.75,73.45,73.475,129
20090601|2009-01-29 09:30,29,73.55,73.7,73.55,73.675,122
20090601|2009-01-29 10:00,29,73.7,73.775,73.65,73.7,55
20090601|2009-01-29 10:30,29,73.75,74.05,73.75,74.05,101
20090601|2009-01-29 11:00,29,74,74.1,73.7,73.725,164
20090601|2009-01-29 11:30,29,73.7,73.95,73.7,73.85,67
20090601|2009-01-29 12:00,29,73.85,74.15,73.85,74.15,137
20090601|2009-01-29 12:30,29,74.05,74.075,73.925,74.025,43
20090601|2009-01-29 13:00,29,74.025,74.125,74,74.1,39
20090601|2009-01-29 14:00,29,74.125,74.125,74.05,74.05,5
20090601|2009-01-29 14:30,29,74.075,74.075,74.025,74.025,5
20090601|2009-01-29 15:00,29,73.925,73.925,73.925,73.925,2
20090601|2009-01-29 15:30,29,73.925,73.925,73.825,73.825,5
20090601|2009-01-29 17:00,30,73.825,73.925,73.825,73.925,8
20090601|2009-01-29 17:30,30,73.85,73.925,73.85,73.85,4
20090601|2009-01-29 20:00,30,73.85,73.85,73.85,73.85,1
20090601|2009-01-29 21:00,30,73.875,73.875,73.875,73.875,1
20090601|2009-01-29 22:00,30,73.9,73.9,73.9,73.9,1
20090601|2009-01-29 23:30,30,73.85,73.85,73.825,73.825,3
20090601|2009-01-30 03:30,30,73.825,73.825,73.825,73.825,1
20090601|2009-01-30 04:30,30,73.8,73.8,73.8,73.8,3
20090601|2009-01-30 05:00,30,73.8,73.8,73.8,73.8,3
20090601|2009-01-30 05:30,30,73.8,73.8,73.8,73.8,6
20090601|2009-01-30 06:00,30,73.8,73.8,73.8,73.8,7
20090601|2009-01-30 06:30,30,73.8,73.8,73.55,73.55,13
20090601|2009-01-30 07:00,30,73.55,73.55,73.55,73.55,7
20090601|2009-01-30 07:30,30,73.65,73.675,73.65,73.675,20
20090601|2009-01-30 08:00,30,73.75,73.875,73.75,73.875,15
20090601|2009-01-30 08:30,30,73.9,74.3,73.9,74.3,26
20090601|2009-01-30 09:00,30,74.35,74.8,74.2,74.775,175
20090601|2009-01-30 09:30,30,74.775,75.05,74.65,75.05,132
20090601|2009-01-30 10:00,30,74.95,75.25,74.9,74.95,99
20090601|2009-01-30 10:30,30,74.9,75.1,74.875,75.1,49
20090601|2009-01-30 11:00,30,75.05,75.6,75.05,75.375,42
20090601|2009-01-30 11:30,30,75.375,75.375,75.2,75.2,16
20090601|2009-01-30 12:00,30,75.2,75.325,75.15,75.325,3
20090601|2009-01-30 12:30,30,75.25,75.625,75.225,75.5,125
20090601|2009-01-30 13:00,30,75.525,75.525,75.425,75.45,84
20090601|2009-01-30 13:30,30,75.5,75.55,75.5,75.55,3
20090601|2009-02-02 09:00,2,75.4,75.4,74.675,75.1,192
20090601|2009-02-02 09:30,2,75.1,75.1,74.9,75.05,107
20090601|2009-02-02 10:00,2,75.025,75.025,74.5,74.5,75
20090601|2009-02-02 10:30,2,74.45,74.55,74.375,74.45,121
20090601|2009-02-02 11:00,2,74.425,74.45,74.2,74.25,143
20090601|2009-02-02 11:30,2,74.325,74.35,73.975,74,130
20090601|2009-02-02 12:00,2,74,74.2,74,74,117
20090601|2009-02-02 12:30,2,73.95,74.05,73.8,73.8,196
20090601|2009-02-02 13:00,2,73.95,74.1,73.9,74.05,66
20090601|2009-02-02 14:00,2,74,74,74,74,2
20090601|2009-02-02 14:30,2,74,74,74,74,1
20090601|2009-02-02 15:00,2,73.9,73.9,73.9,73.9,1
20090601|2009-02-02 17:30,3,73.8,73.8,73.8,73.8,11
20090601|2009-02-02 18:00,3,73.75,73.75,73.75,73.75,1
20090601|2009-02-02 20:00,3,73.75,73.75,73.75,73.75,1
20090601|2009-02-02 20:30,3,73.775,73.8,73.775,73.8,10
20090601|2009-02-03 00:00,3,73.8,73.8,73.8,73.8,1
20090601|2009-02-03 04:30,3,73.825,73.825,73.8,73.8,13
20090601|2009-02-03 05:00,3,73.8,73.8,73.8,73.8,1
20090601|2009-02-03 07:00,3,73.825,73.825,73.825,73.825,1
20090601|2009-02-03 07:30,3,73.675,73.7,73.65,73.65,15
20090601|2009-02-03 08:00,3,73.55,73.55,73.475,73.55,7
20090601|2009-02-03 08:30,3,73.45,73.5,73.2,73.2,23
20090601|2009-02-03 09:00,3,73.2,73.25,72.7,72.85,295
20090601|2009-02-03 09:30,3,72.725,73.025,72.55,72.9,369
20090601|2009-02-03 10:00,3,73.025,73.075,72.825,73.075,28
20090601|2009-02-03 10:30,3,73.075,73.25,72.825,73.25,65
20090601|2009-02-03 11:00,3,73.25,73.55,73.15,73.55,83
20090601|2009-02-03 11:30,3,73.575,73.625,73.4,73.6,39
20090601|2009-02-03 12:00,3,73.55,73.65,73.325,73.65,40
20090601|2009-02-03 12:30,3,73.675,74.5,73.675,74.2,238
20090601|2009-02-03 13:00,3,74.25,74.575,74.25,74.55,64
20090601|2009-02-03 13:30,3,74.55,74.55,74.375,74.55,12
20090601|2009-02-03 14:00,3,74.45,74.55,74.45,74.55,2
20090601|2009-02-03 14:30,3,74.45,74.55,74.425,74.55,7
20090601|2009-02-03 21:00,4,74.45,74.45,74.45,74.45,1
20090601|2009-02-03 23:00,4,74.45,74.5,74.45,74.5,3
20090601|2009-02-03 23:30,4,74.55,74.55,74.55,74.55,5
20090601|2009-02-04 02:00,4,74.55,74.55,74.55,74.55,3
20090601|2009-02-04 05:00,4,74.55,74.625,74.55,74.625,3
20090601|2009-02-04 06:00,4,74.575,74.575,74.575,74.575,1
20090601|2009-02-04 06:30,4,74.4,74.4,74.25,74.25,8
20090601|2009-02-04 07:30,4,73.8,73.8,73.45,73.45,6
20090601|2009-02-04 08:00,4,73.45,73.6,73.225,73.6,25
20090601|2009-02-04 08:30,4,73.7,73.7,73.375,73.45,44
20090601|2009-02-04 09:00,4,73.475,73.5,73.025,73.35,173
20090601|2009-02-04 09:30,4,73.45,73.775,73.45,73.6,149
20090601|2009-02-04 10:00,4,73.675,73.75,73.55,73.625,34
20090601|2009-02-04 10:30,4,73.7,73.8,73.6,73.6,16
20090601|2009-02-04 11:00,4,73.675,73.675,73,73.375,162
20090601|2009-02-04 11:30,4,73.425,73.6,73.275,73.3,28
20090601|2009-02-04 12:00,4,73.4,73.6,73.3,73.6,28
20090601|2009-02-04 12:30,4,73.45,73.625,73.275,73.275,81
20090601|2009-02-04 13:00,4,73.375,73.375,73.3,73.35,11
20090601|2009-02-04 13:30,4,73.425,73.425,73.4,73.4,2
20090601|2009-02-04 14:00,4,73.3,73.3,73.225,73.225,6
20090601|2009-02-04 15:00,4,73.1,73.1,72.85,72.85,10
20090601|2009-02-04 15:30,4,72.95,72.95,72.85,72.85,4
20090601|2009-02-04 20:30,5,73,73,73,73,1
20090601|2009-02-04 21:00,5,73,73,73,73,1
20090601|2009-02-04 21:30,5,73.125,73.125,73.125,73.125,1
20090601|2009-02-05 06:00,5,72.9,72.9,72.9,72.9,2
20090601|2009-02-05 06:30,5,72.75,72.75,72.55,72.55,4
20090601|2009-02-05 07:00,5,72.475,72.825,72.2,72.825,24
20090601|2009-02-05 07:30,5,72.575,72.75,72.5,72.75,16
20090601|2009-02-05 08:00,5,72.475,72.65,72.325,72.5,33
20090601|2009-02-05 08:30,5,72.55,72.575,72.275,72.375,27
20090601|2009-02-05 09:00,5,72.15,72.4,71.925,72.275,265
20090601|2009-02-05 09:30,5,72.35,72.5,72.3,72.425,115
20090601|2009-02-05 10:00,5,72.425,72.55,72.3,72.3,72
20090601|2009-02-05 10:30,5,72.3,72.425,72.2,72.3,217
20090601|2009-02-05 11:00,5,72.2,72.6,72.15,72.3,100
20090601|2009-02-05 11:30,5,72.35,72.55,72.35,72.475,88
20090601|2009-02-05 12:00,5,72.5,72.6,72.45,72.45,39
20090601|2009-02-05 12:30,5,72.45,72.65,72.45,72.55,70
20090601|2009-02-05 13:00,5,72.55,72.6,72.425,72.55,149
20090601|2009-02-05 14:00,5,72.525,72.525,72.525,72.525,3
20090601|2009-02-05 14:30,5,72.525,72.525,72.525,72.525,10
20090601|2009-02-05 15:00,5,72.6,72.625,72.4,72.4,36
20090601|2009-02-05 15:30,5,72.4,72.4,72.35,72.4,42
20090601|2009-02-05 21:00,6,72.65,72.65,72.65,72.65,1
20090601|2009-02-06 06:30,6,72.35,72.35,72.35,72.35,2
20090601|2009-02-06 08:00,6,72.3,72.3,72.3,72.3,1
20090601|2009-02-06 08:30,6,72.375,72.5,72.375,72.5,6
20090601|2009-02-06 09:00,6,72.525,73.2,72.525,72.95,139
20090601|2009-02-06 09:30,6,72.8,72.8,72.15,72.15,95
20090601|2009-02-06 10:00,6,72.325,72.475,72.325,72.425,19
20090601|2009-02-06 10:30,6,72.35,72.625,72.35,72.55,28
20090601|2009-02-06 11:00,6,72.525,72.675,72.35,72.6,43
20090601|2009-02-06 11:30,6,72.8,72.975,72.775,72.8,36
20090601|2009-02-06 12:00,6,72.8,73.1,72.8,73.1,67
20090601|2009-02-06 12:30,6,73,73.275,72.725,72.975,128
20090601|2009-02-06 13:00,6,72.9,72.9,72.55,72.7,94
20090601|2009-02-06 13:30,6,72.7,72.7,72.7,72.7,60
20090601|2009-02-09 09:00,9,72.6,72.975,72.5,72.975,96
20090601|2009-02-09 09:30,9,73,73.075,72.55,72.75,86
20090601|2009-02-09 10:00,9,72.775,72.975,72.7,72.875,35
20090601|2009-02-09 10:30,9,72.95,72.975,72.825,72.85,78
20090601|2009-02-09 11:00,9,72.9,73,72.875,72.95,33
20090601|2009-02-09 11:30,9,73,73.05,72.925,72.925,18
20090601|2009-02-09 12:00,9,72.9,73.175,72.825,73.175,48
20090601|2009-02-09 12:30,9,73.15,73.325,73.025,73.15,62
20090601|2009-02-09 13:00,9,73,73.05,72.875,72.925,138
20090601|2009-02-09 13:30,9,72.875,72.9,72.875,72.9,48
20090601|2009-02-09 14:00,9,72.9,72.9,72.9,72.9,2
20090601|2009-02-09 14:30,9,72.9,72.95,72.9,72.95,3
20090601|2009-02-09 15:00,9,73.075,73.175,73.05,73.05,34
20090601|2009-02-09 17:00,10,73.4,73.4,73.3,73.3,3
20090601|2009-02-09 18:00,10,73.25,73.35,73.25,73.35,3
20090601|2009-02-09 18:30,10,73.4,73.4,73.25,73.25,7
20090601|2009-02-09 20:00,10,73.35,73.35,73.35,73.35,2
20090601|2009-02-09 21:30,10,73.3,73.425,73.3,73.425,12
20090601|2009-02-10 04:00,10,73.35,73.35,73.35,73.35,9
20090601|2009-02-10 05:00,10,73.35,73.475,73.35,73.475,20
20090601|2009-02-10 05:30,10,73.5,73.5,73.5,73.5,1
20090601|2009-02-10 07:00,10,73.45,73.8,73.4,73.4,14
20090601|2009-02-10 08:00,10,73.875,74.65,73.875,74.4,57
20090601|2009-02-10 08:30,10,74.4,74.6,74.4,74.5,44
20090601|2009-02-10 09:00,10,74.5,75.3,74.4,74.9,259
20090601|2009-02-10 09:30,10,75,75.05,74.775,75,112
20090601|2009-02-10 10:00,10,75.025,75.05,74.625,74.75,130
20090601|2009-02-10 10:30,10,74.775,74.825,74.5,74.6,29
20090601|2009-02-10 11:00,10,74.525,74.8,74.525,74.7,55
20090601|2009-02-10 11:30,10,74.6,75.025,74.6,75,60
20090601|2009-02-10 12:00,10,75,75.025,74.775,74.775,63
20090601|2009-02-10 12:30,10,74.7,75,74.7,75,134
20090601|2009-02-10 13:00,10,75,75,74.8,74.8,103
20090601|2009-02-10 14:00,10,74.85,74.85,74.85,74.85,1
20090601|2009-02-10 15:00,10,74.85,74.9,74.725,74.725,5
20090601|2009-02-10 18:30,11,75.05,75.175,75.05,75.175,14
20090601|2009-02-10 20:00,11,74.925,74.925,74.85,74.85,3
20090601|2009-02-11 00:30,11,74.975,74.975,74.975,74.975,2
20090601|2009-02-11 03:30,11,74.925,74.925,74.925,74.925,1
20090601|2009-02-11 06:00,11,74.775,74.775,74.775,74.775,1
20090601|2009-02-11 07:30,11,74.775,74.875,74.775,74.875,3
20090601|2009-02-11 08:00,11,74.9,75,74.9,75,10
20090601|2009-02-11 08:30,11,75.025,75.05,74.9,74.9,20
20090601|2009-02-11 09:00,11,74.85,75.1,74.75,74.8,140
20090601|2009-02-11 09:30,11,74.8,74.925,74.7,74.8,68
20090601|2009-02-11 10:00,11,74.85,74.925,74.7,74.725,72
20090601|2009-02-11 10:30,11,74.75,74.95,74.7,74.925,50
20090601|2009-02-11 11:00,11,74.8,75,74.7,75,56
20090601|2009-02-11 11:30,11,75.025,75.05,74.825,74.9,74
20090601|2009-02-11 12:00,11,74.975,75.1,74.95,75.1,93
20090601|2009-02-11 12:30,11,75.175,75.3,75.075,75.25,240
20090601|2009-02-11 13:00,11,75.3,75.3,75.15,75.2,58
20090601|2009-02-11 13:30,11,75.15,75.2,75.15,75.2,9
20090601|2009-02-11 14:00,11,75.175,75.175,75.15,75.15,5
20090601|2009-02-11 15:00,11,75.325,75.375,75.325,75.35,31
20090601|2009-02-11 15:30,11,75.4,75.4,75.35,75.35,4
20090601|2009-02-11 17:00,12,75.375,75.375,75.375,75.375,10
20090601|2009-02-11 17:30,12,75.425,75.425,75.425,75.425,1
20090601|2009-02-12 00:30,12,75.3,75.3,75.3,75.3,2
20090601|2009-02-12 01:00,12,75.3,75.3,75.3,75.3,2
20090601|2009-02-12 05:00,12,75.3,75.3,75.3,75.3,16
20090601|2009-02-12 06:30,12,75.275,75.275,75.275,75.275,1
20090601|2009-02-12 07:30,12,75.4,75.475,75.4,75.475,11
20090601|2009-02-12 08:00,12,75.475,75.575,75.4,75.575,39
20090601|2009-02-12 08:30,12,75.6,75.7,75.525,75.6,117
20090601|2009-02-12 09:00,12,75.65,75.7,74.975,74.975,311
20090601|2009-02-12 09:30,12,74.95,75.35,74.875,75.2,181
20090601|2009-02-12 10:00,12,75.275,75.3,75.2,75.275,47
20090601|2009-02-12 10:30,12,75.35,75.6,75.3,75.5,162
20090601|2009-02-12 11:00,12,75.475,76.375,75.425,76.375,264
20090601|2009-02-12 11:30,12,76.4,76.7,76.35,76.45,367
20090601|2009-02-12 12:00,12,76.45,76.675,76.35,76.4,228
20090601|2009-02-12 12:30,12,76.4,76.85,76.4,76.825,387
20090601|2009-02-12 13:00,12,76.725,76.75,76.5,76.55,108
20090601|2009-02-12 13:30,12,76.475,76.475,76.475,76.475,3
20090601|2009-02-12 14:00,12,76.55,76.55,76.55,76.55,4
20090601|2009-02-12 14:30,12,76.725,76.725,76.725,76.725,2
20090601|2009-02-12 15:00,12,76.65,76.65,76.55,76.55,10
20090601|2009-02-12 15:30,12,76.475,76.475,76.475,76.475,7
20090601|2009-02-12 18:30,13,76.6,76.6,76.6,76.6,6
20090601|2009-02-12 19:30,13,76.6,76.625,76.6,76.625,11
20090601|2009-02-13 05:30,13,76.4,76.4,76.4,76.4,3
20090601|2009-02-13 06:00,13,76.4,76.4,76.4,76.4,7
20090601|2009-02-13 07:30,13,76.75,76.75,76.75,76.75,1
20090601|2009-02-13 08:00,13,76.8,76.85,76.8,76.85,33
20090601|2009-02-13 08:30,13,76.8,77,76.8,77,20
20090601|2009-02-13 09:00,13,76.95,77.025,76.5,76.65,153
20090601|2009-02-13 09:30,13,76.725,76.85,76.45,76.65,90
20090601|2009-02-13 10:00,13,76.65,76.65,76.475,76.55,84
20090601|2009-02-13 10:30,13,76.55,76.825,76.55,76.8,92
20090601|2009-02-13 11:00,13,76.825,76.85,76.55,76.825,107
20090601|2009-02-13 11:30,13,76.825,76.825,76.575,76.7,65
20090601|2009-02-13 12:00,13,76.75,76.75,76.65,76.75,50
20090601|2009-02-13 12:30,13,76.75,76.9,76.725,76.9,277
20090601|2009-02-13 13:00,13,76.925,76.925,76.65,76.85,93
20090601|2009-02-13 13:30,13,76.85,76.85,76.85,76.85,1
20090601|2009-02-16 18:30,17,76.075,76.075,75.725,75.725,8
20090601|2009-02-16 19:30,17,76,76,75.65,75.65,37
20090601|2009-02-16 21:00,17,76.075,76.2,76.075,76.2,2
20090601|2009-02-16 22:00,17,75.9,75.9,75.9,75.9,1
20090601|2009-02-17 02:00,17,76,76,76,76,2
20090601|2009-02-17 05:30,17,76.25,76.25,76.25,76.25,1
20090601|2009-02-17 06:00,17,76.3,76.3,76.3,76.3,11
20090601|2009-02-17 06:30,17,76.25,76.25,76.25,76.25,4
20090601|2009-02-17 07:00,17,76.05,76.05,76.05,76.05,1
20090601|2009-02-17 07:30,17,76.1,76.1,75.775,75.85,10
20090601|2009-02-17 08:00,17,75.85,75.85,75.15,75.15,110
20090601|2009-02-17 08:30,17,75.45,75.65,75.375,75.475,122
20090601|2009-02-17 09:00,17,75.575,75.575,74.825,74.975,418
20090601|2009-02-17 09:30,17,74.9,74.95,73.975,74.3,788
20090601|2009-02-17 10:00,17,74.3,74.7,74.25,74.7,212
20090601|2009-02-17 10:30,17,74.7,74.8,74.525,74.6,133
20090601|2009-02-17 11:00,17,74.6,74.775,74.2,74.2,132
20090601|2009-02-17 11:30,17,74.35,74.7,74.35,74.6,92
20090601|2009-02-17 12:00,17,74.575,74.575,74.225,74.225,96
20090601|2009-02-17 12:30,17,74.15,74.55,74.15,74.55,203
20090601|2009-02-17 13:00,17,74.55,74.55,74.4,74.525,66
20090601|2009-02-17 13:30,17,74.525,74.525,74.45,74.45,2
20090601|2009-02-17 14:00,17,74.525,74.525,74.45,74.45,12
20090601|2009-02-17 14:30,17,74.45,74.45,74.35,74.35,9
20090601|2009-02-17 15:00,17,74.3,74.3,74.15,74.15,9
20090601|2009-02-17 15:30,17,74.15,74.25,74.1,74.2,23
20090601|2009-02-17 17:00,18,74.15,74.15,74.15,74.15,3
20090601|2009-02-17 17:30,18,74.225,74.225,74.225,74.225,1
20090601|2009-02-17 18:00,18,74.275,74.3,74.275,74.3,4
20090601|2009-02-17 18:30,18,74.3,74.3,74.25,74.275,24
20090601|2009-02-17 19:00,18,74.225,74.225,74.2,74.2,3
20090601|2009-02-17 20:30,18,74.35,74.35,74.35,74.35,2
20090601|2009-02-17 21:00,18,74.55,74.55,74.55,74.55,5
20090601|2009-02-17 22:00,18,74.6,74.6,74.6,74.6,1
20090601|2009-02-17 22:30,18,74.6,74.65,74.6,74.65,9
20090601|2009-02-17 23:30,18,74.6,74.6,74.6,74.6,1
20090601|2009-02-18 05:00,18,74.5,74.5,74.5,74.5,1
20090601|2009-02-18 06:00,18,74.575,74.575,74.45,74.45,13
20090601|2009-02-18 06:30,18,74.55,74.55,74.55,74.55,9
20090601|2009-02-18 07:00,18,74.7,74.7,74.7,74.7,5
20090601|2009-02-18 07:30,18,74.625,74.625,74.55,74.55,10
20090601|2009-02-18 08:00,18,74.625,74.75,74.6,74.75,4
20090601|2009-02-18 08:30,18,74.5,74.525,74.4,74.5,39
20090601|2009-02-18 09:00,18,74.5,74.75,74.35,74.6,241
20090601|2009-02-18 09:30,18,74.6,74.9,74.6,74.65,166
20090601|2009-02-18 10:00,18,74.65,74.775,74.6,74.7,96
20090601|2009-02-18 10:30,18,74.625,74.775,74.55,74.65,173
20090601|2009-02-18 11:00,18,74.65,74.7,74.5,74.525,146
20090601|2009-02-18 11:30,18,74.55,74.575,74.425,74.475,57
20090601|2009-02-18 12:00,18,74.4,74.4,74.225,74.325,142
20090601|2009-02-18 12:30,18,74.35,74.35,73.8,73.9,199
20090601|2009-02-18 13:00,18,73.9,73.925,73.675,73.7,65
20090601|2009-02-18 13:30,18,73.675,73.7,73.575,73.7,85
20090601|2009-02-18 14:00,18,73.55,73.55,73.175,73.5,16
20090601|2009-02-18 14:30,18,73.5,73.5,73.35,73.35,3
20090601|2009-02-18 15:00,18,73.25,73.25,73.225,73.225,103
20090601|2009-02-18 15:30,18,73.175,73.2,73.175,73.2,25
20090601|2009-02-18 17:30,19,73.1,73.1,73.1,73.1,6
20090601|2009-02-18 18:00,19,73.25,73.25,73.25,73.25,5
20090601|2009-02-18 18:30,19,73.275,73.275,73.275,73.275,1
20090601|2009-02-18 19:30,19,73.2,73.2,73.175,73.175,20
20090601|2009-02-18 20:00,19,73.175,73.175,73.175,73.175,30
20090601|2009-02-18 20:30,19,73.2,73.2,73.175,73.175,8
20090601|2009-02-18 23:00,19,73.2,73.2,73.15,73.175,23
20090601|2009-02-18 23:30,19,73.175,73.2,73.15,73.15,17
20090601|2009-02-19 00:00,19,73.175,73.175,73.15,73.15,35
20090601|2009-02-19 01:00,19,73.35,73.35,73.15,73.15,62
20090601|2009-02-19 01:30,19,73.125,73.125,72.9,72.9,109
20090601|2009-02-19 02:30,19,73.1,73.1,73.05,73.05,72
20090601|2009-02-19 03:00,19,73.05,73.05,72.875,72.875,73
20090601|2009-02-19 03:30,19,72.975,72.975,72.975,72.975,1
20090601|2009-02-19 04:30,19,72.975,72.975,72.975,72.975,14
20090601|2009-02-19 05:00,19,72.975,72.975,72.975,72.975,21
20090601|2009-02-19 05:30,19,72.975,72.975,72.975,72.975,8
20090601|2009-02-19 06:00,19,72.975,72.975,72.925,72.925,24
20090601|2009-02-19 06:30,19,72.925,73.025,72.925,72.925,46
20090601|2009-02-19 07:00,19,73.05,73.1,72.975,73.1,11
20090601|2009-02-19 07:30,19,73.025,73.1,73,73,57
20090601|2009-02-19 08:00,19,73.1,73.45,73.05,73.45,76
20090601|2009-02-19 08:30,19,73.475,73.525,73.325,73.4,172
20090601|2009-02-19 09:00,19,73.4,73.525,72.9,72.9,480
20090601|2009-02-19 09:30,19,72.9,72.975,72.65,72.7,307
20090601|2009-02-19 10:00,19,72.75,72.95,72.7,72.75,300
20090601|2009-02-19 10:30,19,72.75,72.9,72.575,72.65,147
20090601|2009-02-19 11:00,19,72.55,72.75,72.425,72.5,292
20090601|2009-02-19 11:30,19,72.45,72.9,72.425,72.7,230
20090601|2009-02-19 12:00,19,72.7,73.15,72.7,72.875,261
20090601|2009-02-19 12:30,19,72.975,73.25,72.85,73.025,252
20090601|2009-02-19 13:00,19,73.1,73.15,72.975,73.05,137
20090601|2009-02-19 13:30,19,73.125,73.15,73.05,73.05,30
20090601|2009-02-19 14:00,19,73.05,73.1,73.05,73.075,24
20090601|2009-02-19 14:30,19,73.05,73.05,73.05,73.05,1
20090601|2009-02-19 15:00,19,73.05,73.05,72.95,73,9
20090601|2009-02-19 15:30,19,73.125,73.2,73.125,73.2,23
20090601|2009-02-19 17:00,20,73.4,73.4,73.4,73.4,1
20090601|2009-02-19 17:30,20,73.475,73.475,73.4,73.4,5
20090601|2009-02-19 18:00,20,73.35,73.35,73.35,73.35,1
20090601|2009-02-19 18:30,20,73.5,73.5,73.5,73.5,8
20090601|2009-02-19 19:00,20,73.475,73.5,73.4,73.5,18
20090601|2009-02-19 21:00,20,73.4,73.4,73.3,73.3,8
20090601|2009-02-19 21:30,20,73.425,73.425,73.425,73.425,1
20090601|2009-02-19 22:00,20,73.45,73.45,73.425,73.425,2
20090601|2009-02-19 23:00,20,73.3,73.3,73.3,73.3,2
20090601|2009-02-20 02:30,20,73.3,73.3,73.3,73.3,5
20090601|2009-02-20 04:30,20,73.3,73.3,73.25,73.25,3
20090601|2009-02-20 05:00,20,73.15,73.15,73.15,73.15,1
20090601|2009-02-20 05:30,20,73.15,73.15,73.1,73.1,5
20090601|2009-02-20 06:00,20,73.075,73.075,72.7,72.7,15
20090601|2009-02-20 06:30,20,72.8,72.8,72.8,72.8,1
20090601|2009-02-20 07:00,20,72.725,72.725,72.45,72.55,68
20090601|2009-02-20 07:30,20,72.55,72.625,72.325,72.325,49
20090601|2009-02-20 08:00,20,72.325,72.325,71.9,72,128
20090601|2009-02-20 08:30,20,72,72.2,71.825,72.2,110
20090601|2009-02-20 09:00,20,72.2,72.4,72.025,72.15,154
20090601|2009-02-20 09:30,20,72.15,72.3,71.9,71.9,360
20090601|2009-02-20 10:00,20,71.975,72.075,71.675,71.725,342
20090601|2009-02-20 10:30,20,71.725,71.725,71.3,71.375,392
20090601|2009-02-20 11:00,20,71.3,71.425,71.05,71.3,151
20090601|2009-02-20 11:30,20,71.3,71.35,70.7,70.9,277
20090601|2009-02-20 12:00,20,70.9,71.05,70.4,70.825,456
20090601|2009-02-20 12:30,20,70.85,71.05,70.675,70.85,292
20090601|2009-02-20 13:00,20,70.8,71.05,70.725,71.05,109
20090601|2009-02-20 13:30,20,71.075,71.15,71.075,71.1,16
20090601|2009-02-23 09:00,23,71.4,71.45,71,71.175,370
20090601|2009-02-23 09:30,23,71.125,71.225,70.875,71.15,244
20090601|2009-02-23 10:00,23,71.125,71.2,71,71.175,167
20090601|2009-02-23 10:30,23,71.15,71.3,70.95,71.025,161
20090601|2009-02-23 11:00,23,71.1,71.175,70.7,70.8,161
20090601|2009-02-23 11:30,23,70.775,70.85,70.475,70.475,191
20090601|2009-02-23 12:00,23,70.475,70.9,70.475,70.9,110
20090601|2009-02-23 12:30,23,70.9,71,70.8,70.85,97
20090601|2009-02-23 13:00,23,70.9,71,70.9,70.925,75
20090601|2009-02-23 13:30,23,70.925,70.925,70.875,70.875,15
20090601|2009-02-23 14:00,23,70.9,70.9,70.85,70.85,11
20090601|2009-02-23 14:30,23,70.85,70.85,70.85,70.85,2
20090601|2009-02-23 15:00,23,70.825,70.825,70.675,70.725,142
20090601|2009-02-23 15:30,23,70.7,70.7,70.425,70.425,94
20090601|2009-02-23 17:00,24,70.4,70.4,70.25,70.4,15
20090601|2009-02-23 17:30,24,70.25,70.25,70.25,70.25,10
20090601|2009-02-23 18:00,24,70.25,70.35,70.25,70.35,2
20090601|2009-02-23 19:00,24,70.35,70.35,70.35,70.35,1
20090601|2009-02-23 20:00,24,70.2,70.2,70.2,70.2,1
20090601|2009-02-23 20:30,24,70.2,70.2,70.2,70.2,1
20090601|2009-02-23 21:00,24,70.25,70.25,70.25,70.25,1
20090601|2009-02-23 23:30,24,70.3,70.3,70.3,70.3,2
20090601|2009-02-24 00:30,24,70.275,70.275,70.275,70.275,1
20090601|2009-02-24 04:30,24,70.15,70.15,70.1,70.1,13
20090601|2009-02-24 05:00,24,70.1,70.1,69.95,70,92
20090601|2009-02-24 06:00,24,70,70.15,70,70.15,9
20090601|2009-02-24 06:30,24,70.15,70.2,70.15,70.15,162
20090601|2009-02-24 07:00,24,70.1,70.1,70.1,70.1,10
20090601|2009-02-24 07:30,24,70.1,70.1,70,70,6
20090601|2009-02-24 08:00,24,70,70.025,69.95,70,68
20090601|2009-02-24 08:30,24,70.05,70.05,69.75,69.775,147
20090601|2009-02-24 09:00,24,69.875,70.05,69.525,70,415
20090601|2009-02-24 09:30,24,70,70.15,69.95,70.1,374
20090601|2009-02-24 10:00,24,70.1,70.15,70,70,274
20090601|2009-02-24 10:30,24,70.025,70.3,70.025,70.15,433
20090601|2009-02-24 11:00,24,70.15,70.175,70.05,70.175,96
20090601|2009-02-24 11:30,24,70.175,70.175,69.975,69.975,162
20090601|2009-02-24 12:00,24,69.975,70.125,69.95,70.1,217
20090601|2009-02-24 12:30,24,70.1,70.25,70.05,70.1,450
20090601|2009-02-24 13:00,24,70.125,70.15,70.075,70.1,41
20090601|2009-02-24 13:30,24,70.1,70.15,70.1,70.15,14
20090601|2009-02-24 14:00,24,70.175,70.175,70.175,70.175,2
20090601|2009-02-24 14:30,24,70.1,70.175,70.1,70.15,17
20090601|2009-02-24 15:00,24,70.075,70.075,70,70,30
20090601|2009-02-24 15:30,24,70.075,70.075,70.05,70.05,7
20090601|2009-02-24 19:00,25,70.025,70.025,70,70,3
20090601|2009-02-24 19:30,25,69.85,69.925,69.85,69.925,2
20090601|2009-02-24 20:00,25,69.9,69.9,69.9,69.9,1
20090601|2009-02-24 20:30,25,69.9,69.9,69.9,69.9,1
20090601|2009-02-24 21:30,25,69.75,69.75,69.7,69.7,8
20090601|2009-02-25 00:00,25,69.625,69.625,69.625,69.625,1
20090601|2009-02-25 03:00,25,69.95,69.95,69.95,69.95,2
20090601|2009-02-25 05:30,25,69.8,69.8,69.8,69.8,1
20090601|2009-02-25 06:00,25,69.8,69.8,69.8,69.8,4
20090601|2009-02-25 06:30,25,69.7,69.8,69.7,69.8,11
20090601|2009-02-25 07:00,25,69.8,69.8,69.8,69.8,9
20090601|2009-02-25 07:30,25,69.85,69.95,69.85,69.925,3
20090601|2009-02-25 08:00,25,69.925,69.925,69.7,69.7,66
20090601|2009-02-25 08:30,25,69.65,69.7,69.65,69.7,58
20090601|2009-02-25 09:00,25,69.65,70.4,69.625,70.2,360
20090601|2009-02-25 09:30,25,70.225,70.525,70.15,70.45,312
20090601|2009-02-25 10:00,25,70.45,71.15,70.45,71.075,461
20090601|2009-02-25 10:30,25,71.1,71.5,71,71.1,304
20090601|2009-02-25 11:00,25,71.075,71.325,71.05,71.2,77
20090601|2009-02-25 11:30,25,71.175,71.25,70.925,71.025,144
20090601|2009-02-25 12:00,25,71.05,71.275,71,71.25,304
20090601|2009-02-25 12:30,25,71.25,71.8,71.25,71.725,370
20090601|2009-02-25 13:00,25,71.625,71.625,71.5,71.6,142
20090601|2009-02-25 14:00,25,71.65,71.65,71.6,71.6,7
20090601|2009-02-25 14:30,25,71.65,71.65,71.6,71.6,3
20090601|2009-02-25 15:00,25,71.6,71.875,71.55,71.675,76
20090601|2009-02-25 15:30,25,71.7,71.75,71.7,71.7,4
20090601|2009-02-25 17:00,26,71.8,71.975,71.6,71.975,13
20090601|2009-02-25 17:30,26,71.9,71.9,71.825,71.825,5
20090601|2009-02-25 18:30,26,71.8,71.9,71.8,71.9,2
20090601|2009-02-25 19:00,26,71.8,71.8,71.8,71.8,1
20090601|2009-02-25 19:30,26,71.8,71.8,71.8,71.8,1
20090601|2009-02-25 20:00,26,71.775,71.775,71.775,71.775,2
20090601|2009-02-25 21:00,26,71.825,71.825,71.825,71.825,1
20090601|2009-02-25 22:30,26,71.85,71.85,71.85,71.85,2
20090601|2009-02-26 03:00,26,71.7,71.7,71.7,71.7,1
20090601|2009-02-26 04:00,26,71.65,71.65,71.65,71.65,1
20090601|2009-02-26 05:00,26,71.675,71.675,71.675,71.675,5
20090601|2009-02-26 05:30,26,71.65,71.7,71.65,71.7,6
20090601|2009-02-26 06:00,26,71.65,71.65,71.65,71.65,17
20090601|2009-02-26 06:30,26,71.6,71.6,71.6,71.6,1
20090601|2009-02-26 07:00,26,71.65,71.65,71.65,71.65,5
20090601|2009-02-26 07:30,26,71.65,71.7,71.6,71.65,24
20090601|2009-02-26 08:00,26,71.65,71.775,71.625,71.775,30
20090601|2009-02-26 08:30,26,71.65,71.75,71.625,71.65,50
20090601|2009-02-26 09:00,26,71.65,71.925,71.45,71.8,447
20090601|2009-02-26 09:30,26,71.775,71.825,71.55,71.725,194
20090601|2009-02-26 10:00,26,71.65,71.65,71.425,71.5,132
20090601|2009-02-26 10:30,26,71.55,71.55,71.425,71.5,98
20090601|2009-02-26 11:00,26,71.5,71.625,71.45,71.55,87
20090601|2009-02-26 11:30,26,71.5,71.5,71.225,71.3,290
20090601|2009-02-26 12:00,26,71.35,71.4,71,71.1,194
20090601|2009-02-26 12:30,26,71.225,71.375,71.225,71.35,182
20090601|2009-02-26 13:00,26,71.35,71.4,71.35,71.35,99
20090601|2009-02-26 13:30,26,71.35,71.35,71.275,71.275,15
20090601|2009-02-26 14:00,26,71.275,71.35,71.2,71.2,54
20090601|2009-02-26 15:00,26,71.25,71.4,71.25,71.4,44
20090601|2009-02-26 15:30,26,71.4,71.4,71.4,71.4,2
20090601|2009-02-26 18:00,27,71.35,71.35,71.3,71.3,2
20090601|2009-02-26 18:30,27,71.4,71.4,71.4,71.4,1
20090601|2009-02-26 20:30,27,71.35,71.35,71.2,71.2,5
20090601|2009-02-27 06:30,27,71.25,71.25,71.1,71.1,10
20090601|2009-02-27 07:00,27,71.25,71.5,71.25,71.4,41
20090601|2009-02-27 07:30,27,71.35,71.35,71.35,71.35,4
20090601|2009-02-27 08:00,27,71.25,71.25,71.175,71.175,15
20090601|2009-02-27 08:30,27,71.15,71.175,70.85,71.1,118
20090601|2009-02-27 09:00,27,71.1,71.55,71.1,71.45,319
20090601|2009-02-27 09:30,27,71.5,72.6,71.475,72.35,596
20090601|2009-02-27 10:00,27,72.35,72.75,72.325,72.525,365
20090601|2009-02-27 10:30,27,72.55,72.725,72.475,72.6,250
20090601|2009-02-27 11:00,27,72.5,72.65,72.4,72.5,82
20090601|2009-02-27 11:30,27,72.425,72.6,72.275,72.6,94
20090601|2009-02-27 12:00,27,72.525,72.725,72.5,72.625,60
20090601|2009-02-27 12:30,27,72.55,72.75,72.45,72.65,256
20090601|2009-02-27 13:00,27,72.65,72.7,72.55,72.55,291
20090601|2009-02-27 13:30,27,72.55,72.625,72.55,72.625,26
20090601|2009-03-02 09:00,2,72.7,72.75,71.75,71.95,379
20090601|2009-03-02 09:30,2,71.95,71.95,71.25,71.325,447
20090601|2009-03-02 10:00,2,71.35,71.7,71.325,71.55,250
20090601|2009-03-02 10:30,2,71.575,71.575,71.125,71.375,279
20090601|2009-03-02 11:00,2,71.4,71.55,71.125,71.325,207
20090601|2009-03-02 11:30,2,71.25,71.75,71.25,71.375,82
20090601|2009-03-02 12:00,2,71.35,71.5,71.275,71.4,72
20090601|2009-03-02 12:30,2,71.4,71.7,71.3,71.55,231
20090601|2009-03-02 13:00,2,71.6,71.725,71.55,71.7,104
20090601|2009-03-02 13:30,2,71.65,71.725,71.625,71.725,19
20090601|2009-03-02 14:00,2,71.7,71.7,71.7,71.7,1
20090601|2009-03-02 14:30,2,71.6,71.6,71.575,71.575,8
20090601|2009-03-02 15:00,2,71.625,71.625,71.45,71.45,46
20090601|2009-03-02 15:30,2,71.425,71.425,71.4,71.4,6
20090601|2009-03-02 17:00,3,71.45,71.45,71.45,71.45,1
20090601|2009-03-02 18:00,3,71.45,71.45,71.45,71.45,1
20090601|2009-03-02 18:30,3,71.425,71.475,71.425,71.475,5
20090601|2009-03-03 01:00,3,71.55,71.55,71.55,71.55,1
20090601|2009-03-03 03:00,3,71.6,71.6,71.6,71.6,1
20090601|2009-03-03 04:30,3,71.6,71.6,71.6,71.6,1
20090601|2009-03-03 05:30,3,71.55,71.55,71.55,71.55,4
20090601|2009-03-03 06:30,3,71.65,71.65,71.65,71.65,3
20090601|2009-03-03 07:00,3,71.65,71.65,71.65,71.65,5
20090601|2009-03-03 07:30,3,71.675,71.7,71.6,71.6,24
20090601|2009-03-03 08:00,3,71.75,71.85,71.75,71.8,12
20090601|2009-03-03 08:30,3,71.825,72.125,71.825,71.9,78
20090601|2009-03-03 09:00,3,72.05,72.05,71.6,71.825,365
20090601|2009-03-03 09:30,3,71.825,72.325,71.825,72.175,399
20090601|2009-03-03 10:00,3,72.175,72.2,71.35,71.75,325
20090601|2009-03-03 10:30,3,71.75,71.8,71.6,71.75,104
20090601|2009-03-03 11:00,3,71.775,72,71.6,71.925,122
20090601|2009-03-03 11:30,3,71.825,71.875,71.7,71.8,37
20090601|2009-03-03 12:00,3,71.85,72.3,71.8,72.125,170
20090601|2009-03-03 12:30,3,72.025,72.45,71.85,71.85,487
20090601|2009-03-03 13:00,3,71.9,71.975,71.75,71.975,466
20090601|2009-03-03 13:30,3,71.975,72,71.875,72,39
20090601|2009-03-03 14:00,3,71.925,71.925,71.925,71.925,1
20090601|2009-03-03 14:30,3,71.85,71.85,71.85,71.85,3
20090601|2009-03-03 15:00,3,71.95,72.25,71.95,72.25,16
20090601|2009-03-03 15:30,3,72.125,72.225,72.025,72.175,18
20090601|2009-03-03 17:00,4,72.05,72.05,72.05,72.05,1
20090601|2009-03-03 19:00,4,72.25,72.25,72.25,72.25,1
20090601|2009-03-03 19:30,4,72.175,72.175,72.175,72.175,4
20090601|2009-03-04 00:00,4,72.275,72.275,72.275,72.275,1
20090601|2009-03-04 03:00,4,72.3,72.3,72.3,72.3,1
20090601|2009-03-04 06:00,4,72.2,72.2,72.2,72.2,1
20090601|2009-03-04 07:00,4,72.35,72.35,72.35,72.35,2
20090601|2009-03-04 07:30,4,72.425,72.7,72.425,72.65,20
20090601|2009-03-04 08:00,4,72.6,72.65,72.45,72.6,29
20090601|2009-03-04 08:30,4,72.65,72.8,72.65,72.8,25
20090601|2009-03-04 09:00,4,72.8,73.4,72.8,73.025,547
20090601|2009-03-04 09:30,4,73.025,73.45,72.975,73.325,265
20090601|2009-03-04 10:00,4,73.3,73.475,73.125,73.45,126
20090601|2009-03-04 10:30,4,73.45,73.55,73.375,73.4,259
20090601|2009-03-04 11:00,4,73.45,73.725,73.275,73.275,199
20090601|2009-03-04 11:30,4,73.325,73.425,73.05,73.075,165
20090601|2009-03-04 12:00,4,73.1,73.275,72.95,73.175,118
20090601|2009-03-04 12:30,4,73.2,73.2,72.725,72.85,414
20090601|2009-03-04 13:00,4,72.85,72.95,72.75,72.85,141
20090601|2009-03-04 13:30,4,72.875,72.875,72.7,72.85,8
20090601|2009-03-04 14:30,4,72.85,72.85,72.85,72.85,1
20090601|2009-03-04 15:00,4,72.85,72.85,72.45,72.45,33
20090601|2009-03-04 17:00,5,72.525,72.6,72.4,72.6,4
20090601|2009-03-04 17:30,5,72.45,72.45,72.45,72.45,1
20090601|2009-03-04 18:00,5,72.5,72.5,72.5,72.5,2
20090601|2009-03-04 19:30,5,72.5,72.5,72.5,72.5,1
20090601|2009-03-04 20:00,5,72.45,72.45,72.45,72.45,1
20090601|2009-03-04 20:30,5,72.5,72.525,72.5,72.525,2
20090601|2009-03-04 21:00,5,72.525,72.525,72.4,72.4,5
20090601|2009-03-04 23:30,5,72.35,72.35,72.325,72.325,3
20090601|2009-03-05 00:30,5,72.275,72.275,72.275,72.275,2
20090601|2009-03-05 03:00,5,72.35,72.35,72.35,72.35,1
20090601|2009-03-05 03:30,5,72.375,72.375,72.375,72.375,1
20090601|2009-03-05 04:30,5,72.4,72.4,72.4,72.4,1
20090601|2009-03-05 05:00,5,72.4,72.4,72.4,72.4,1
20090601|2009-03-05 05:30,5,72.475,72.475,72.475,72.475,4
20090601|2009-03-05 06:00,5,72.375,72.375,72.375,72.375,1
20090601|2009-03-05 06:30,5,72.45,72.45,72.45,72.45,12
20090601|2009-03-05 07:00,5,72.525,72.525,72.45,72.5,7
20090601|2009-03-05 07:30,5,72.45,72.5,72.45,72.5,12
20090601|2009-03-05 08:00,5,72.5,72.9,72.5,72.65,123
20090601|2009-03-05 08:30,5,72.7,72.75,72.6,72.75,33
20090601|2009-03-05 09:00,5,72.7,72.8,72.425,72.65,321
20090601|2009-03-05 09:30,5,72.7,72.825,72.3,72.5,305
20090601|2009-03-05 10:00,5,72.5,72.9,72.4,72.6,346
20090601|2009-03-05 10:30,5,72.6,72.85,72.55,72.775,136
20090601|2009-03-05 11:00,5,72.775,72.875,72.725,72.875,65
20090601|2009-03-05 11:30,5,72.85,73.05,72.8,73,246
20090601|2009-03-05 12:00,5,73,73.15,72.95,73.075,165
20090601|2009-03-05 12:30,5,73.1,73.25,73,73.225,266
20090601|2009-03-05 13:00,5,73.15,73.275,73.125,73.275,141
20090601|2009-03-05 13:30,5,73.25,73.25,73.2,73.2,5
20090601|2009-03-05 14:00,5,73.2,73.325,73.2,73.325,4
20090601|2009-03-05 14:30,5,73.2,73.2,73.1,73.1,48
20090601|2009-03-05 15:00,5,73.275,73.4,72.9,73,149
20090601|2009-03-05 15:30,5,73,73,72.55,72.55,67
20090601|2009-03-05 17:00,6,72.6,72.6,72.6,72.6,1
20090601|2009-03-05 18:00,6,72.725,72.75,72.725,72.75,26
20090601|2009-03-05 18:30,6,72.8,72.8,72.8,72.8,1
20090601|2009-03-05 19:30,6,72.875,72.875,72.875,72.875,1
20090601|2009-03-05 20:00,6,72.875,72.875,72.85,72.85,25
20090601|2009-03-05 20:30,6,72.75,72.75,72.75,72.75,1
20090601|2009-03-05 21:00,6,72.825,72.825,72.75,72.75,2
20090601|2009-03-05 21:30,6,72.7,72.7,72.7,72.7,1
20090601|2009-03-05 22:00,6,72.6,72.6,72.6,72.6,1
20090601|2009-03-05 23:00,6,72.65,72.675,72.65,72.675,5
20090601|2009-03-06 00:00,6,72.6,72.6,72.6,72.6,1
20090601|2009-03-06 02:00,6,72.675,72.675,72.575,72.575,6
20090601|2009-03-06 04:30,6,72.8,73.05,72.8,73.05,24
20090601|2009-03-06 05:00,6,73.15,73.15,73.025,73.025,7
20090601|2009-03-06 05:30,6,73.025,73.1,73.025,73.1,15
20090601|2009-03-06 06:00,6,73.15,73.15,73.15,73.15,1
20090601|2009-03-06 07:30,6,73.2,73.275,73.15,73.275,15
20090601|2009-03-06 08:00,6,73.5,73.575,73.425,73.575,12
20090601|2009-03-06 08:30,6,73.45,73.825,73.4,73.7,82
20090601|2009-03-06 09:00,6,73.7,73.8,72.775,72.95,672
20090601|2009-03-06 09:30,6,73,73,72.375,72.775,468
20090601|2009-03-06 10:00,6,72.825,73.175,72.775,72.85,344
20090601|2009-03-06 10:30,6,72.925,73.2,72.925,73.1,98
20090601|2009-03-06 11:00,6,73.1,73.575,73.1,73.5,248
20090601|2009-03-06 11:30,6,73.475,73.525,73.225,73.5,132
20090601|2009-03-06 12:00,6,73.45,73.75,73.45,73.75,178
20090601|2009-03-06 12:30,6,73.675,73.85,73.475,73.65,396
20090601|2009-03-06 13:00,6,73.625,73.925,73.625,73.925,475
20090601|2009-03-06 13:30,6,73.85,73.9,73.8,73.875,35
20090601|2009-03-09 09:00,9,73.725,74.3,73.725,74.175,612
20090601|2009-03-09 09:30,9,74.2,74.25,73.85,73.875,314
20090601|2009-03-09 10:00,9,73.9,73.95,73.525,73.7,277
20090601|2009-03-09 10:30,9,73.65,73.7,73.45,73.45,130
20090601|2009-03-09 11:00,9,73.5,73.65,73.425,73.5,176
20090601|2009-03-09 11:30,9,73.575,73.575,73.3,73.35,172
20090601|2009-03-09 12:00,9,73.375,73.5,73.3,73.325,156
20090601|2009-03-09 12:30,9,73.35,73.45,72.95,72.95,511
20090601|2009-03-09 13:00,9,73.075,73.25,73,73.15,601
20090601|2009-03-09 13:30,9,73.175,73.175,72.925,73,41
20090601|2009-03-09 14:00,9,73.15,73.25,73.1,73.25,3
20090601|2009-03-09 15:00,9,73.25,73.25,73,73,3
20090601|2009-03-09 17:00,10,73,73,72.65,72.65,12
20090601|2009-03-09 17:30,10,72.8,72.8,72.775,72.775,5
20090601|2009-03-09 18:30,10,72.9,72.975,72.9,72.975,2
20090601|2009-03-09 20:30,10,72.85,72.85,72.85,72.85,1
20090601|2009-03-09 21:00,10,72.825,72.825,72.825,72.825,3
20090601|2009-03-09 22:00,10,72.875,73,72.875,73,7
20090601|2009-03-09 22:30,10,73,73.025,73,73.025,5
20090601|2009-03-10 03:00,10,73,73,73,73,5
20090601|2009-03-10 04:30,10,73,73.025,73,73.025,3
20090601|2009-03-10 05:00,10,73.1,73.15,73.1,73.15,4
20090601|2009-03-10 05:30,10,73.15,73.15,73.15,73.15,9
20090601|2009-03-10 06:00,10,73.2,73.2,73.2,73.2,5
20090601|2009-03-10 06:30,10,73.15,73.25,73.15,73.225,18
20090601|2009-03-10 07:00,10,73.2,73.225,73.15,73.15,23
20090601|2009-03-10 07:30,10,73.1,73.1,73.05,73.05,30
20090601|2009-03-10 08:00,10,73.05,73.075,72.9,72.9,36
20090601|2009-03-10 08:30,10,72.9,72.9,72.7,72.85,103
20090601|2009-03-10 09:00,10,72.85,72.85,72.5,72.75,443
20090601|2009-03-10 09:30,10,72.65,72.65,72.3,72.4,289
20090601|2009-03-10 10:00,10,72.4,72.425,72.05,72.1,433
20090601|2009-03-10 10:30,10,72.175,72.175,71.6,71.8,483
20090601|2009-03-10 11:00,10,71.8,72.075,71.8,72.075,218
20090601|2009-03-10 11:30,10,72.075,72.075,71.95,72,82
20090601|2009-03-10 12:00,10,71.975,72.15,71.9,72.025,197
20090601|2009-03-10 12:30,10,72.05,72.1,71.6,71.7,268
20090601|2009-03-10 13:00,10,71.7,71.85,71.625,71.7,432
20090601|2009-03-10 13:30,10,71.75,71.8,71.75,71.75,6
20090601|2009-03-10 14:00,10,71.75,71.8,71.675,71.675,29
20090601|2009-03-10 14:30,10,71.675,71.675,71.5,71.5,78
20090601|2009-03-10 15:00,10,71.475,72.075,71.45,72.05,105
20090601|2009-03-10 15:30,10,72.1,72.1,71.95,72.1,16
20090601|2009-03-10 17:00,11,72.05,72.15,72.05,72.15,4
20090601|2009-03-10 17:30,11,72.3,72.55,72.3,72.325,16
20090601|2009-03-10 18:00,11,72.475,72.5,72.475,72.5,10
20090601|2009-03-10 18:30,11,72.325,72.325,72.225,72.225,8
20090601|2009-03-10 19:00,11,72.225,72.225,72.225,72.225,6
20090601|2009-03-10 21:00,11,71.975,71.975,71.95,71.95,11
20090601|2009-03-10 21:30,11,71.9,71.975,71.9,71.95,15
20090601|2009-03-10 22:00,11,71.95,71.975,71.95,71.95,9
20090601|2009-03-10 22:30,11,71.9,71.975,71.9,71.975,2
20090601|2009-03-11 00:30,11,71.975,71.975,71.975,71.975,4
20090601|2009-03-11 05:00,11,71.975,71.975,71.9,71.9,12
20090601|2009-03-11 06:00,11,72,72,72,72,2
20090601|2009-03-11 06:30,11,71.975,71.975,71.975,71.975,3
20090601|2009-03-11 07:00,11,72.1,72.125,72.1,72.1,9
20090601|2009-03-11 07:30,11,72.1,72.125,72.025,72.1,31
20090601|2009-03-11 08:00,11,72.1,72.2,72.1,72.1,51
20090601|2009-03-11 08:30,11,72,72,71.9,71.975,21
20090601|2009-03-11 09:00,11,71.925,72.05,71.7,71.825,334
20090601|2009-03-11 09:30,11,71.825,72.2,71.825,72.125,256
20090601|2009-03-11 10:00,11,72.125,72.4,72.1,72.375,420
20090601|2009-03-11 10:30,11,72.4,72.4,72.25,72.3,174
20090601|2009-03-11 11:00,11,72.3,72.675,72.25,72.5,458
20090601|2009-03-11 11:30,11,72.55,72.55,72.425,72.425,253
20090601|2009-03-11 12:00,11,72.45,72.525,72.15,72.25,340
20090601|2009-03-11 12:30,11,72.15,72.3,72.05,72.225,636
20090601|2009-03-11 13:00,11,72.225,72.35,72.1,72.175,713
20090601|2009-03-11 13:30,11,72.15,72.25,72.1,72.25,45
20090601|2009-03-11 14:00,11,72.2,72.375,72.2,72.375,28
20090601|2009-03-11 14:30,11,72.35,72.35,72.15,72.225,3
20090601|2009-03-11 15:00,11,72.35,72.6,72.35,72.35,120
20090601|2009-03-11 15:30,11,72.35,72.35,72.3,72.3,48
20090601|2009-03-11 17:00,12,72.35,72.35,72.35,72.35,4
20090601|2009-03-11 19:00,12,72.4,72.4,72.4,72.4,2
20090601|2009-03-11 20:00,12,72.275,72.275,72.25,72.25,4
20090601|2009-03-11 20:30,12,72.4,72.4,72.4,72.4,2
20090601|2009-03-12 02:30,12,72.4,72.4,72.4,72.4,1
20090601|2009-03-12 05:00,12,72.4,72.4,72.4,72.4,6
20090601|2009-03-12 06:00,12,72.4,72.4,72.4,72.4,6
20090601|2009-03-12 06:30,12,72.4,72.45,72.375,72.375,13
20090601|2009-03-12 07:00,12,72.45,72.6,72.45,72.5,33
20090601|2009-03-12 07:30,12,72.5,72.675,72.5,72.65,15
20090601|2009-03-12 08:00,12,72.65,72.9,72.65,72.9,154
20090601|2009-03-12 08:30,12,72.95,73.225,72.95,73.05,111
20090601|2009-03-12 09:00,12,72.925,73.325,72.8,73.05,385
20090601|2009-03-12 09:30,12,73.1,73.525,73.05,73.425,355
20090601|2009-03-12 10:00,12,73.45,73.6,73.35,73.475,270
20090601|2009-03-12 10:30,12,73.425,73.45,73.275,73.3,146
20090601|2009-03-12 11:00,12,73.35,73.625,73.25,73.6,247
20090601|2009-03-12 11:30,12,73.6,73.7,73.475,73.6,171
20090601|2009-03-12 12:00,12,73.6,73.8,73.575,73.625,153
20090601|2009-03-12 12:30,12,73.6,73.9,73.525,73.75,409
20090601|2009-03-12 13:00,12,73.75,73.85,73.675,73.775,287
20090601|2009-03-12 13:30,12,73.75,73.9,73.725,73.8,12
20090601|2009-03-12 14:00,12,73.8,73.8,73.8,73.8,6
20090601|2009-03-12 14:30,12,73.8,73.9,73.75,73.9,30
20090601|2009-03-12 15:00,12,73.9,74,73.9,73.975,71
20090601|2009-03-12 15:30,12,74,74,74,74,8
20090601|2009-03-12 17:00,13,74.125,74.125,73.975,74.125,5
20090601|2009-03-12 17:30,13,74.15,74.2,74.15,74.2,21
20090601|2009-03-12 18:00,13,74.2,74.2,74.2,74.2,1
20090601|2009-03-12 19:00,13,74.2,74.35,74.2,74.2,14
20090601|2009-03-12 19:30,13,74.15,74.25,74.15,74.25,2
20090601|2009-03-12 20:00,13,74.325,74.325,74.3,74.3,4
20090601|2009-03-12 20:30,13,74.1,74.1,74.1,74.1,5
20090601|2009-03-12 21:00,13,74.05,74.05,74.05,74.05,1
20090601|2009-03-12 22:00,13,74.1,74.1,74.1,74.1,1
20090601|2009-03-12 23:00,13,74.15,74.25,74.15,74.25,13
20090601|2009-03-12 23:30,13,74.3,74.325,74.3,74.3,7
20090601|2009-03-13 00:00,13,74.3,74.3,74.3,74.3,3
20090601|2009-03-13 00:30,13,74.3,74.3,74.3,74.3,3
20090601|2009-03-13 02:30,13,74.3,74.4,74.1,74.4,9
20090601|2009-03-13 04:00,13,74.5,74.5,74.5,74.5,2
20090601|2009-03-13 05:30,13,74.4,74.475,74.4,74.475,5
20090601|2009-03-13 06:00,13,74.4,74.8,74.4,74.6,36
20090601|2009-03-13 06:30,13,74.85,74.975,74.7,74.975,32
20090601|2009-03-13 07:00,13,74.975,75.375,74.975,75.05,114
20090601|2009-03-13 07:30,13,75,75.05,74.7,74.7,38
20090601|2009-03-13 08:00,13,74.6,74.8,74.55,74.775,24
20090601|2009-03-13 08:30,13,74.7,74.7,74.6,74.6,68
20090601|2009-03-13 09:00,13,74.625,74.625,74.15,74.5,483
20090601|2009-03-13 09:30,13,74.5,74.8,74.475,74.65,393
20090601|2009-03-13 10:00,13,74.625,74.675,74.25,74.25,231
20090601|2009-03-13 10:30,13,74.25,74.35,74.025,74.25,279
20090601|2009-03-13 11:00,13,74.2,74.45,74.15,74.15,234
20090601|2009-03-13 11:30,13,74.2,74.3,74.1,74.125,149
20090601|2009-03-13 12:00,13,74.1,74.175,74,74.125,200
20090601|2009-03-13 12:30,13,74.1,74.325,74.1,74.15,324
20090601|2009-03-13 13:00,13,74.2,74.35,74.15,74.15,150
20090601|2009-03-13 13:30,13,74.15,74.25,74.15,74.2,5
20090601|2009-03-16 09:00,16,74.175,74.5,73.775,74.5,638
20090601|2009-03-16 09:30,16,74.4,74.575,74.4,74.5,261
20090601|2009-03-16 10:00,16,74.5,74.5,74.025,74.225,260
20090601|2009-03-16 10:30,16,74.2,74.4,74.1,74.1,143
20090601|2009-03-16 11:00,16,74.1,74.225,73.975,74.175,140
20090601|2009-03-16 11:30,16,74.25,74.275,74.025,74.15,86
20090601|2009-03-16 12:00,16,74.2,74.2,73.95,73.95,128
20090601|2009-03-16 12:30,16,73.95,74.1,73.7,74.075,334
20090601|2009-03-16 13:00,16,74.075,74.1,74.05,74.075,154
20090601|2009-03-16 13:30,16,74.1,74.175,74.05,74.175,45
20090601|2009-03-16 14:00,16,74.2,74.2,74.2,74.2,18
20090601|2009-03-16 14:30,16,74.1,74.1,74,74,10
20090601|2009-03-16 15:00,16,74.025,74.025,73.6,73.6,14
20090601|2009-03-16 15:30,16,73.6,73.6,73.5,73.6,8
20090601|2009-03-16 20:00,17,73.65,73.65,73.65,73.65,1
20090601|2009-03-16 21:30,17,73.85,73.85,73.85,73.85,1
20090601|2009-03-16 22:00,17,73.725,73.85,73.7,73.85,6
20090601|2009-03-17 04:30,17,73.9,73.9,73.9,73.9,2
20090601|2009-03-17 05:00,17,73.95,73.95,73.95,73.95,3
20090601|2009-03-17 06:30,17,74.075,74.075,74.05,74.05,2
20090601|2009-03-17 07:00,17,74.05,74.15,74.05,74.1,14
20090601|2009-03-17 07:30,17,74.1,74.15,74.1,74.15,5
20090601|2009-03-17 08:00,17,74.175,74.2,74,74.025,70
20090601|2009-03-17 08:30,17,74.1,74.1,73.75,73.95,32
20090601|2009-03-17 09:00,17,74,74.2,73.425,73.45,557
20090601|2009-03-17 09:30,17,73.45,73.65,73.225,73.6,286
20090601|2009-03-17 10:00,17,73.625,73.65,73.425,73.575,155
20090601|2009-03-17 10:30,17,73.6,73.75,73.5,73.75,104
20090601|2009-03-17 11:00,17,73.775,73.8,73.55,73.6,182
20090601|2009-03-17 11:30,17,73.6,73.625,73.425,73.575,188
20090601|2009-03-17 12:00,17,73.55,73.625,73.5,73.575,180
20090601|2009-03-17 12:30,17,73.575,74,73.575,73.975,369
20090601|2009-03-17 13:00,17,74.025,74.2,73.95,74.05,456
20090601|2009-03-17 13:30,17,74.075,74.125,74.05,74.125,35
20090601|2009-03-17 14:00,17,74.1,74.15,74,74.15,21
20090601|2009-03-17 14:30,17,73.975,73.975,73.975,73.975,1
20090601|2009-03-17 15:00,17,73.975,73.975,73.975,73.975,2
20090601|2009-03-17 15:30,17,74.05,74.125,74.05,74.125,10
20090601|2009-03-17 17:30,18,74.15,74.15,74.15,74.15,1
20090601|2009-03-17 18:30,18,74.15,74.15,74.15,74.15,1
20090601|2009-03-17 19:00,18,74.15,74.2,74.15,74.2,3
20090601|2009-03-17 19:30,18,74.25,74.3,74.25,74.25,8
20090601|2009-03-17 21:00,18,74.1,74.1,74.1,74.1,4
20090601|2009-03-17 22:00,18,74.075,74.075,74.075,74.075,1
20090601|2009-03-17 23:00,18,74.125,74.125,74.125,74.125,1
20090601|2009-03-17 23:30,18,74.075,74.075,74.075,74.075,2
20090601|2009-03-18 00:00,18,74.125,74.15,74.125,74.15,21
20090601|2009-03-18 03:00,18,74.125,74.15,74.125,74.15,10
20090601|2009-03-18 04:00,18,74.15,74.15,74.15,74.15,3
20090601|2009-03-18 05:00,18,74.075,74.075,74.075,74.075,3
20090601|2009-03-18 05:30,18,74.1,74.1,74.075,74.075,3
20090601|2009-03-18 06:00,18,74.05,74.05,74.05,74.05,2
20090601|2009-03-18 06:30,18,74,74,73.975,73.975,2
20090601|2009-03-18 07:00,18,73.95,74.05,73.95,74.05,5
20090601|2009-03-18 07:30,18,74.05,74.15,74.05,74.15,7
20090601|2009-03-18 08:00,18,74.15,74.2,73.95,74.2,21
20090601|2009-03-18 08:30,18,74.25,74.4,74.25,74.3,46
20090601|2009-03-18 09:00,18,74.25,74.725,74.2,74.55,1062
20090601|2009-03-18 09:30,18,74.6,74.7,74.425,74.575,322
20090601|2009-03-18 10:00,18,74.575,74.6,74.2,74.3,259
20090601|2009-03-18 10:30,18,74.3,74.3,73.975,74.125,219
20090601|2009-03-18 11:00,18,74.175,74.25,74.1,74.225,74
20090601|2009-03-18 11:30,18,74.2,74.35,74.2,74.225,96
20090601|2009-03-18 12:00,18,74.25,74.35,74.15,74.25,98
20090601|2009-03-18 12:30,18,74.2,74.5,74.2,74.4,307
20090601|2009-03-18 13:00,18,74.45,74.55,74.375,74.5,210
20090601|2009-03-18 13:30,18,74.5,74.625,74.475,74.6,36
20090601|2009-03-18 14:00,18,74.65,74.8,74.6,74.8,88
20090601|2009-03-18 14:30,18,74.7,74.75,74.7,74.7,5
20090601|2009-03-18 15:00,18,74.65,74.65,74.375,74.375,14
20090601|2009-03-18 15:30,18,74.525,74.525,74.4,74.4,6
20090601|2009-03-18 17:00,19,74.525,74.525,74.525,74.525,1
20090601|2009-03-18 17:30,19,74.6,74.65,74.6,74.65,4
20090601|2009-03-18 18:00,19,74.7,74.75,74.7,74.75,17
20090601|2009-03-18 18:30,19,74.75,74.775,74.75,74.775,3
20090601|2009-03-18 19:00,19,74.625,74.625,74.625,74.625,1
20090601|2009-03-18 19:30,19,74.725,74.75,74.625,74.625,5
20090601|2009-03-18 20:00,19,74.625,74.625,74.6,74.6,10
20090601|2009-03-18 22:00,19,74.6,74.6,74.6,74.6,1
20090601|2009-03-18 23:00,19,74.7,74.7,74.7,74.7,1
20090601|2009-03-19 00:30,19,74.7,74.7,74.7,74.7,10
20090601|2009-03-19 01:30,19,74.7,74.75,74.7,74.75,25
20090601|2009-03-19 02:30,19,74.75,74.75,74.75,74.75,1
20090601|2009-03-19 03:00,19,74.775,74.775,74.775,74.775,2
20090601|2009-03-19 03:30,19,74.775,74.775,74.775,74.775,4
20090601|2009-03-19 04:00,19,74.775,74.8,74.775,74.8,6
20090601|2009-03-19 04:30,19,74.8,74.8,74.8,74.8,4
20090601|2009-03-19 05:00,19,74.8,74.8,74.775,74.8,5
20090601|2009-03-19 06:00,19,74.775,74.775,74.625,74.65,10
20090601|2009-03-19 06:30,19,74.675,74.8,74.675,74.8,8
20090601|2009-03-19 07:00,19,74.8,75.025,74.8,75,58
20090601|2009-03-19 07:30,19,75.075,75.5,75.075,75.35,118
20090601|2009-03-19 08:00,19,75.25,75.65,75.25,75.625,143
20090601|2009-03-19 08:30,19,75.625,75.75,75.575,75.6,322
20090601|2009-03-19 09:00,19,75.6,75.9,75.475,75.7,1422
20090601|2009-03-19 09:30,19,75.7,75.725,75.35,75.575,483
20090601|2009-03-19 10:00,19,75.55,75.575,75.15,75.225,373
20090601|2009-03-19 10:30,19,75.2,75.25,74.95,75,322
20090601|2009-03-19 11:00,19,75,75.075,74.85,74.9,175
20090601|2009-03-19 11:30,19,74.875,75.15,74.85,75.15,188
20090601|2009-03-19 12:00,19,75.175,75.2,75,75.15,132
20090601|2009-03-19 12:30,19,75.1,75.175,74.8,74.925,331
20090601|2009-03-19 13:00,19,74.95,74.975,74.85,74.9,194
20090601|2009-03-19 13:30,19,74.9,74.95,74.9,74.95,4
20090601|2009-03-19 14:00,19,75,75,74.9,74.975,10
20090601|2009-03-19 14:30,19,75,75,75,75,1
20090601|2009-03-19 15:00,19,74.9,75.45,74.9,75.45,45
20090601|2009-03-19 15:30,19,75.325,75.475,75.3,75.3,46
20090601|2009-03-19 17:00,20,75.45,75.5,75.45,75.45,6
20090601|2009-03-19 17:30,20,75.5,75.5,75.35,75.35,2
20090601|2009-03-19 18:30,20,75.35,75.35,75.35,75.35,1
20090601|2009-03-19 20:00,20,75.475,75.475,75.475,75.475,1
20090601|2009-03-19 20:30,20,75.375,75.375,75.375,75.375,3
20090601|2009-03-19 22:00,20,75.375,75.375,75.375,75.375,2
20090601|2009-03-19 22:30,20,75.375,75.375,75.375,75.375,2
20090601|2009-03-19 23:00,20,75.4,75.4,75.4,75.4,1
20090601|2009-03-19 23:30,20,75.425,75.425,75.425,75.425,3
20090601|2009-03-20 02:00,20,75.35,75.35,75.35,75.35,3
20090601|2009-03-20 05:00,20,75.275,75.375,75.275,75.375,4
20090601|2009-03-20 05:30,20,75.375,75.375,75.3,75.3,2
20090601|2009-03-20 06:00,20,75.4,75.5,75.4,75.5,10
20090601|2009-03-20 06:30,20,75.525,75.65,75.525,75.65,13
20090601|2009-03-20 07:00,20,75.65,75.725,75.65,75.725,6
20090601|2009-03-20 07:30,20,75.5,75.6,75.4,75.4,35
20090601|2009-03-20 08:00,20,75.5,75.5,75.4,75.5,8
20090601|2009-03-20 08:30,20,75.5,75.5,75.3,75.35,55
20090601|2009-03-20 09:00,20,75.35,75.35,74.975,74.975,448
20090601|2009-03-20 09:30,20,74.95,75.1,74.925,75.1,142
20090601|2009-03-20 10:00,20,75.1,75.15,74.7,74.8,285
20090601|2009-03-20 10:30,20,74.725,74.8,74.6,74.7,226
20090601|2009-03-20 11:00,20,74.7,75.025,74.7,74.8,197
20090601|2009-03-20 11:30,20,74.8,74.8,74.375,74.475,273
20090601|2009-03-20 12:00,20,74.45,74.5,73.9,74.1,491
20090601|2009-03-20 12:30,20,74,74.15,73.6,73.8,731
20090601|2009-03-20 13:00,20,73.8,73.925,73.75,73.925,70
20090601|2009-03-20 13:30,20,73.925,73.925,73.825,73.9,9
20090601|2009-03-23 09:00,23,74,74.175,73.725,73.8,770
20090601|2009-03-23 09:30,23,73.75,73.925,73.425,73.45,459
20090601|2009-03-23 10:00,23,73.475,73.55,72.925,72.925,562
20090601|2009-03-23 10:30,23,72.925,73,72.05,72.25,1280
20090601|2009-03-23 11:00,23,72.275,72.375,72.075,72.1,372
20090601|2009-03-23 11:30,23,72.1,72.125,71.625,71.675,749
20090601|2009-03-23 12:00,23,71.7,72,71.6,71.8,832
20090601|2009-03-23 12:30,23,71.85,72.775,71.775,72.55,574
20090601|2009-03-23 13:00,23,72.4,72.6,72.225,72.375,131
20090601|2009-03-23 13:30,23,72.35,72.375,72.3,72.3,15
20090601|2009-03-23 14:00,23,72.325,72.425,72.325,72.4,19
20090601|2009-03-23 14:30,23,72.4,72.475,72.4,72.4,19
20090601|2009-03-23 15:00,23,72.4,73,72.35,73,134
20090601|2009-03-23 15:30,23,73,73.1,72.9,72.975,29
20090601|2009-03-23 17:00,24,72.95,72.95,72.9,72.9,2
20090601|2009-03-23 17:30,24,72.95,72.95,72.95,72.95,1
20090601|2009-03-23 18:00,24,72.9,73,72.9,73,5
20090601|2009-03-23 18:30,24,72.9,72.9,72.9,72.9,6
20090601|2009-03-23 19:00,24,72.75,72.8,72.75,72.8,3
20090601|2009-03-23 19:30,24,72.9,73.05,72.875,72.9,5
20090601|2009-03-23 20:00,24,72.8,72.8,72.8,72.8,1
20090601|2009-03-24 04:00,24,72.825,72.825,72.825,72.825,2
20090601|2009-03-24 05:00,24,72.8,72.9,72.8,72.9,2
20090601|2009-03-24 05:30,24,72.75,72.75,72.75,72.75,1
20090601|2009-03-24 06:30,24,72.75,72.75,72.75,72.75,9
20090601|2009-03-24 07:00,24,72.675,72.675,72.575,72.625,23
20090601|2009-03-24 07:30,24,72.6,72.675,72.575,72.675,29
20090601|2009-03-24 08:00,24,72.65,72.675,72.55,72.6,52
20090601|2009-03-24 08:30,24,72.6,72.625,72.5,72.5,59
20090601|2009-03-24 09:00,24,72.525,72.7,72.25,72.525,650
20090601|2009-03-24 09:30,24,72.5,72.825,72.35,72.825,399
20090601|2009-03-24 10:00,24,72.825,73.025,72.7,72.825,308
20090601|2009-03-24 10:30,24,72.8,72.85,72.7,72.75,141
20090601|2009-03-24 11:00,24,72.725,72.95,72.725,72.925,112
20090601|2009-03-24 11:30,24,72.875,73.05,72.825,73.05,216
20090601|2009-03-24 12:00,24,73.025,73.125,72.8,72.875,200
20090601|2009-03-24 12:30,24,72.875,73.15,72.875,73.05,495
20090601|2009-03-24 13:00,24,73.025,73.1,72.925,72.925,144
20090601|2009-03-24 13:30,24,73.1,73.125,73,73,8
20090601|2009-03-24 14:30,24,73.1,73.15,73.1,73.15,12
20090601|2009-03-24 15:00,24,73.15,73.15,72.95,73.1,50
20090601|2009-03-24 15:30,24,72.95,73.05,72.95,73.05,32
20090601|2009-03-24 17:00,25,73.15,73.15,73.15,73.15,1
20090601|2009-03-24 17:30,25,73.125,73.15,73.125,73.15,3
20090601|2009-03-24 18:00,25,73.15,73.15,73.025,73.025,3
20090601|2009-03-24 21:00,25,73.025,73.025,73.025,73.025,1
20090601|2009-03-24 23:00,25,73.125,73.125,73,73,11
20090601|2009-03-25 00:00,25,73.125,73.125,73.125,73.125,2
20090601|2009-03-25 03:00,25,72.95,72.95,72.95,72.95,3
20090601|2009-03-25 05:00,25,73,73.025,73,73.025,3
20090601|2009-03-25 06:00,25,73,73,73,73,1
20090601|2009-03-25 06:30,25,73,73.025,72.9,72.9,14
20090601|2009-03-25 07:00,25,72.9,72.9,72.8,72.9,7
20090601|2009-03-25 07:30,25,72.9,72.9,72.6,72.6,17
20090601|2009-03-25 08:00,25,72.7,72.75,72.675,72.75,17
20090601|2009-03-25 08:30,25,72.725,72.975,72.7,72.975,39
20090601|2009-03-25 09:00,25,73.05,73.075,72.775,72.875,318
20090601|2009-03-25 09:30,25,72.825,73.15,72.775,72.825,373
20090601|2009-03-25 10:00,25,72.825,72.9,72.775,72.775,290
20090601|2009-03-25 10:30,25,72.775,72.85,72.7,72.725,157
20090601|2009-03-25 11:00,25,72.725,72.8,72.675,72.675,224
20090601|2009-03-25 11:30,25,72.675,72.725,72.5,72.625,253
20090601|2009-03-25 12:00,25,72.55,72.65,72.275,72.45,240
20090601|2009-03-25 12:30,25,72.4,72.825,72.4,72.7,121
20090601|2009-03-25 13:00,25,72.675,72.725,72.575,72.675,124
20090601|2009-03-25 13:30,25,72.65,72.7,72.65,72.7,17
20090601|2009-03-25 14:00,25,72.65,72.75,72.65,72.75,11
20090601|2009-03-25 14:30,25,72.85,72.85,72.625,72.625,8
20090601|2009-03-25 15:00,25,72.6,72.6,71.925,72,398
20090601|2009-03-25 15:30,25,72.15,72.15,71.75,71.75,151
20090601|2009-03-25 17:00,26,71.8,71.8,71.4,71.8,208
20090601|2009-03-25 17:30,26,71.9,71.925,71.8,71.8,33
20090601|2009-03-25 18:00,26,71.9,71.925,71.9,71.925,8
20090601|2009-03-25 18:30,26,71.975,72,71.9,72,9
20090601|2009-03-25 19:00,26,71.9,71.9,71.8,71.8,15
20090601|2009-03-25 19:30,26,71.85,71.925,71.85,71.925,10
20090601|2009-03-25 20:30,26,71.925,71.925,71.75,71.75,28
20090601|2009-03-25 21:00,26,71.825,71.85,71.825,71.85,12
20090601|2009-03-25 22:00,26,71.85,71.85,71.775,71.775,2
20090601|2009-03-25 22:30,26,71.775,71.775,71.775,71.775,1
20090601|2009-03-25 23:00,26,71.775,71.775,71.775,71.775,1
20090601|2009-03-26 02:30,26,71.825,71.825,71.825,71.825,2
20090601|2009-03-26 03:00,26,71.825,71.825,71.825,71.825,1
20090601|2009-03-26 04:30,26,71.725,71.725,71.7,71.7,10
20090601|2009-03-26 05:00,26,71.65,71.7,71.65,71.7,7
20090601|2009-03-26 05:30,26,71.7,71.7,71.6,71.6,7
20090601|2009-03-26 06:00,26,71.7,71.825,71.7,71.825,3
20090601|2009-03-26 06:30,26,71.85,71.85,71.85,71.85,5
20090601|2009-03-26 07:00,26,71.825,71.825,71.575,71.75,24
20090601|2009-03-26 07:30,26,71.75,71.975,71.75,71.975,20
20090601|2009-03-26 08:00,26,71.95,71.975,71.9,71.925,14
20090601|2009-03-26 08:30,26,72,72.025,71.95,72,35
20090601|2009-03-26 09:00,26,72.025,72.45,71.875,72,1284
20090601|2009-03-26 09:30,26,72,72.3,71.975,72.2,327
20090601|2009-03-26 10:00,26,72.25,72.45,72.125,72.4,606
20090601|2009-03-26 10:30,26,72.4,72.45,72.125,72.25,395
20090601|2009-03-26 11:00,26,72.25,72.325,72.05,72.1,224
20090601|2009-03-26 11:30,26,72.1,72.15,71.975,72.05,158
20090601|2009-03-26 12:00,26,72.05,72.125,71.675,71.7,617
20090601|2009-03-26 12:30,26,71.7,71.85,71.55,71.725,676
20090601|2009-03-26 13:00,26,71.775,71.8,71.525,71.675,389
20090601|2009-03-26 13:30,26,71.675,71.7,71.525,71.55,18
20090601|2009-03-26 14:00,26,71.55,71.7,71.5,71.5,8
20090601|2009-03-26 14:30,26,71.6,71.7,71.5,71.65,11
20090601|2009-03-26 15:00,26,71.7,71.8,71.55,71.575,15
20090601|2009-03-26 15:30,26,71.5,71.675,71.5,71.5,11
20090601|2009-03-26 17:00,27,71.7,71.7,71.7,71.7,1
20090601|2009-03-26 17:30,27,71.7,71.75,71.7,71.75,5
20090601|2009-03-26 19:00,27,71.75,71.75,71.75,71.75,1
20090601|2009-03-26 19:30,27,71.75,71.85,71.75,71.85,3
20090601|2009-03-26 20:00,27,71.85,71.85,71.85,71.85,14
20090601|2009-03-26 20:30,27,71.9,71.95,71.9,71.925,12
20090601|2009-03-26 21:00,27,71.9,71.9,71.9,71.9,4
20090601|2009-03-26 21:30,27,71.9,71.9,71.8,71.8,3
20090601|2009-03-26 22:00,27,71.925,71.925,71.9,71.9,2
20090601|2009-03-26 23:00,27,71.9,72,71.9,72,10
20090601|2009-03-26 23:30,27,71.925,71.925,71.925,71.925,1
20090601|2009-03-27 00:30,27,71.8,71.8,71.8,71.8,1
20090601|2009-03-27 01:30,27,71.775,71.775,71.775,71.775,3
20090601|2009-03-27 02:00,27,71.775,71.775,71.775,71.775,3
20090601|2009-03-27 02:30,27,71.75,71.75,71.75,71.75,1
20090601|2009-03-27 03:30,27,71.75,71.75,71.725,71.725,25
20090601|2009-03-27 04:00,27,71.7,71.7,71.7,71.7,2
20090601|2009-03-27 05:30,27,71.725,71.725,71.725,71.725,1
20090601|2009-03-27 06:00,27,71.75,71.75,71.725,71.725,3
20090601|2009-03-27 06:30,27,71.75,71.75,71.75,71.75,1
20090601|2009-03-27 07:00,27,71.75,71.775,71.75,71.775,5
20090601|2009-03-27 07:30,27,71.725,71.775,71.725,71.775,11
20090601|2009-03-27 08:00,27,71.8,71.8,71.65,71.65,20
20090601|2009-03-27 08:30,27,71.625,71.675,71.575,71.6,30
20090601|2009-03-27 09:00,27,71.6,71.975,71.6,71.9,396
20090601|2009-03-27 09:30,27,71.95,72.2,71.85,71.9,469
20090601|2009-03-27 10:00,27,71.95,71.95,71.575,71.8,302
20090601|2009-03-27 10:30,27,71.725,72.1,71.675,71.8,164
20090601|2009-03-27 11:00,27,71.8,71.95,71.775,71.85,94
20090601|2009-03-27 11:30,27,71.85,72,71.775,71.925,98
20090601|2009-03-27 12:00,27,71.925,71.975,71.775,71.825,122
20090601|2009-03-27 12:30,27,71.825,71.85,71.025,71.4,1212
20090601|2009-03-27 13:00,27,71.35,71.35,71.1,71.3,336
20090601|2009-03-27 13:30,27,71.3,71.325,71.175,71.25,62
20090601|2009-03-30 09:00,30,70.6,71.1,70.525,70.9,1541
20090601|2009-03-30 09:30,30,70.85,70.9,70.6,70.8,347
20090601|2009-03-30 10:00,30,70.75,70.875,70.675,70.85,209
20090601|2009-03-30 10:30,30,70.85,71.125,70.85,71.05,309
20090601|2009-03-30 11:00,30,71.05,71.2,70.95,70.95,138
20090601|2009-03-30 11:30,30,70.975,71.15,70.875,71,124
20090601|2009-03-30 12:00,30,71,71.1,70.75,70.8,227
20090601|2009-03-30 12:30,30,70.8,71,70.675,70.95,353
20090601|2009-03-30 13:00,30,71,71.15,70.925,71.125,211
20090601|2009-03-30 13:30,30,71.1,71.1,71.1,71.1,1
20090601|2009-03-30 14:00,30,71.075,71.175,71.075,71.175,8
20090601|2009-03-30 14:30,30,71.175,71.2,71.05,71.2,7
20090601|2009-03-30 15:00,30,71.05,71.25,71.05,71.25,33
20090601|2009-03-30 15:30,30,71.2,71.2,71.1,71.1,38
20090601|2009-03-30 17:00,31,70.95,70.975,70.875,70.9,12
20090601|2009-03-30 17:30,31,70.95,70.975,70.95,70.975,15
20090601|2009-03-30 18:00,31,70.975,71.05,70.975,71.05,5
20090601|2009-03-30 19:00,31,71.1,71.1,71.1,71.1,1
20090601|2009-03-30 19:30,31,71.1,71.1,70.975,70.975,4
20090601|2009-03-30 20:30,31,70.975,70.975,70.975,70.975,3
20090601|2009-03-30 21:00,31,70.975,70.975,70.975,70.975,2
20090601|2009-03-30 21:30,31,70.975,70.975,70.975,70.975,1
20090601|2009-03-30 22:00,31,71.05,71.05,71.05,71.05,1
20090601|2009-03-31 00:00,31,71.1,71.1,71.1,71.1,8
20090601|2009-03-31 00:30,31,71.1,71.1,71.1,71.1,1
20090601|2009-03-31 02:30,31,70.975,70.975,70.975,70.975,1
20090601|2009-03-31 03:00,31,70.95,70.95,70.95,70.95,1
20090601|2009-03-31 03:30,31,70.95,70.95,70.95,70.95,1
20090601|2009-03-31 04:00,31,70.95,70.95,70.95,70.95,1
20090601|2009-03-31 04:30,31,71,71,71,71,5
20090601|2009-03-31 05:00,31,70.95,70.95,70.95,70.95,2
20090601|2009-03-31 05:30,31,70.95,71.05,70.95,71,15
20090601|2009-03-31 06:00,31,70.975,71,70.975,71,5
20090601|2009-03-31 06:30,31,71.025,71.025,70.9,70.9,2
20090601|2009-03-31 07:00,31,70.925,71.025,70.925,70.925,16
20090601|2009-03-31 07:30,31,70.975,70.975,70.9,70.9,19
20090601|2009-03-31 08:00,31,70.9,70.975,70.875,70.875,58
20090601|2009-03-31 08:30,31,70.875,70.925,70.8,70.8,84
20090601|2009-03-31 09:00,31,70.8,70.925,70.675,70.925,579
20090601|2009-03-31 09:30,31,70.9,71.1,70.875,71,176
20090601|2009-03-31 10:00,31,71,71.2,71,71.2,323
20090601|2009-03-31 10:30,31,71.175,71.875,71.175,71.85,896
20090601|2009-03-31 11:00,31,71.8,72.725,71.7,72.25,1102
20090601|2009-03-31 11:30,31,72.3,72.35,72.05,72.3,947
20090601|2009-03-31 12:00,31,72.25,72.35,72.15,72.275,603
20090601|2009-03-31 12:30,31,72.325,72.55,72.1,72.4,1904
20090601|2009-03-31 13:00,31,72.4,72.4,72.125,72.25,399
20090601|2009-03-31 13:30,31,72.25,72.35,72.2,72.2,22
20090601|2009-03-31 14:00,31,72.2,72.25,72.175,72.2,16
20090601|2009-03-31 14:30,31,72.2,72.2,72.075,72.075,60
20090601|2009-03-31 15:00,31,72.075,72.25,72.075,72.225,72
20090601|2009-03-31 15:30,31,72.1,72.175,71.975,72.15,161
20090601|2009-03-31 17:00,1,71.95,71.95,71.6,71.85,56
20090601|2009-03-31 17:30,1,71.95,71.95,71.85,71.9,11
20090601|2009-03-31 18:00,1,71.9,71.95,71.9,71.95,11
20090601|2009-03-31 18:30,1,71.95,71.95,71.95,71.95,2
20090601|2009-03-31 19:30,1,71.9,71.9,71.875,71.875,11
20090601|2009-03-31 20:00,1,71.9,72.2,71.9,72.05,228
20090601|2009-03-31 20:30,1,72.05,72.05,72.05,72.05,1
20090601|2009-03-31 21:00,1,72.1,72.1,72.1,72.1,20
20090601|2009-03-31 22:00,1,72.1,72.1,72.1,72.1,5
20090601|2009-03-31 22:30,1,72.1,72.1,72.025,72.025,17
20090601|2009-04-01 00:00,1,72.075,72.075,72,72,3
20090601|2009-04-01 01:30,1,72,72,72,72,11
20090601|2009-04-01 02:00,1,72.1,72.1,72.1,72.1,7
20090601|2009-04-01 02:30,1,72.1,72.1,72.1,72.1,1
20090601|2009-04-01 04:00,1,72.05,72.1,72.05,72.1,6
20090601|2009-04-01 04:30,1,72.15,72.15,72.15,72.15,20
20090601|2009-04-01 05:00,1,72.2,72.275,72.2,72.2,34
20090601|2009-04-01 05:30,1,72.3,72.3,72.2,72.225,37
20090601|2009-04-01 06:00,1,72.2,72.3,72.2,72.3,11
20090601|2009-04-01 06:30,1,72.2,72.2,72.2,72.2,32
20090601|2009-04-01 07:00,1,72.15,72.15,71.975,72.125,27
20090601|2009-04-01 07:30,1,72.025,72.15,72.025,72.15,40
20090601|2009-04-01 08:00,1,72.15,72.325,72.15,72.3,51
20090601|2009-04-01 08:30,1,72.3,72.35,72.15,72.15,216
20090601|2009-04-01 09:00,1,72.175,72.25,71.925,72.2,793
20090601|2009-04-01 09:30,1,72.2,72.5,71.975,72.125,802
20090601|2009-04-01 10:00,1,72.125,72.2,71.875,72.125,350
20090601|2009-04-01 10:30,1,72.125,72.15,71.75,71.8,489
20090601|2009-04-01 11:00,1,71.75,71.9,71.525,71.65,715
20090601|2009-04-01 11:30,1,71.625,71.7,70.925,71.125,1870
20090601|2009-04-01 12:00,1,71.1,71.45,71.05,71.45,482
20090601|2009-04-01 12:30,1,71.45,71.525,71.225,71.45,684
20090601|2009-04-01 13:00,1,71.45,71.65,71.45,71.5,161
20090601|2009-04-01 13:30,1,71.5,71.55,71.5,71.5,5
20090601|2009-04-01 14:00,1,71.5,71.55,71.5,71.5,19
20090601|2009-04-01 14:30,1,71.55,71.55,71.475,71.475,15
20090601|2009-04-01 15:00,1,71.525,71.525,71.2,71.25,265
20090601|2009-04-01 15:30,1,71.225,71.3,71.175,71.2,87
20090601|2009-04-01 17:00,2,71.375,71.375,71.125,71.15,43
20090601|2009-04-01 17:30,2,71.15,71.25,71.15,71.25,31
20090601|2009-04-01 18:00,2,71.2,71.3,71.2,71.3,4
20090601|2009-04-01 18:30,2,71.25,71.25,71.175,71.175,7
20090601|2009-04-01 19:00,2,71.275,71.325,71.275,71.325,7
20090601|2009-04-01 19:30,2,71.35,71.4,71.175,71.175,10
20090601|2009-04-01 20:00,2,71.15,71.325,71.15,71.175,23
20090601|2009-04-01 21:30,2,71.3,71.3,71.3,71.3,1
20090601|2009-04-01 22:00,2,71.3,71.3,71.2,71.2,15
20090601|2009-04-01 22:30,2,71.2,71.2,71.2,71.2,5
20090601|2009-04-01 23:00,2,71.2,71.2,71.2,71.2,7
20090601|2009-04-02 00:30,2,71.3,71.325,71.25,71.25,19
20090601|2009-04-02 01:00,2,71.175,71.175,71.175,71.175,25
20090601|2009-04-02 01:30,2,71.175,71.175,71.175,71.175,3
20090601|2009-04-02 02:00,2,71.15,71.15,71.15,71.15,2
20090601|2009-04-02 02:30,2,71.25,71.25,71.15,71.25,5
20090601|2009-04-02 03:00,2,71.2,71.2,71.2,71.2,3
20090601|2009-04-02 04:00,2,71.25,71.25,71.25,71.25,1
20090601|2009-04-02 04:30,2,71.2,71.2,71.2,71.2,3
20090601|2009-04-02 05:00,2,71.25,71.325,71.25,71.325,10
20090601|2009-04-02 05:30,2,71.3,71.3,71.2,71.2,6
20090601|2009-04-02 06:00,2,71.35,71.35,71.2,71.2,3
20090601|2009-04-02 06:30,2,71.35,71.35,71.175,71.25,19
20090601|2009-04-02 07:00,2,71.25,71.4,71.225,71.225,19
20090601|2009-04-02 07:30,2,71.325,71.55,71.25,71.25,136
20090601|2009-04-02 08:00,2,71.35,71.5,71.35,71.45,43
20090601|2009-04-02 08:30,2,71.475,71.5,71.35,71.4,127
20090601|2009-04-02 09:00,2,71.4,71.8,71.3,71.75,740
20090601|2009-04-02 09:30,2,71.8,71.95,71.5,71.575,333
20090601|2009-04-02 10:00,2,71.575,71.925,71.575,71.875,344
20090601|2009-04-02 10:30,2,71.875,72.075,71.6,71.65,525
20090601|2009-04-02 11:00,2,71.65,71.875,71.65,71.875,232
20090601|2009-04-02 11:30,2,71.825,71.975,71.7,71.975,196
20090601|2009-04-02 12:00,2,71.95,72.05,71.9,71.975,286
20090601|2009-04-02 12:30,2,72.025,72.275,71.975,72,597
20090601|2009-04-02 13:00,2,72,72.2,71.975,72.175,218
20090601|2009-04-02 13:30,2,72.1,72.1,72.1,72.1,4
20090601|2009-04-02 14:00,2,72.175,72.175,72.05,72.05,8
20090601|2009-04-02 14:30,2,72.05,72.2,72.05,72.15,4
20090601|2009-04-02 15:00,2,72.225,72.4,72.225,72.325,74
20090601|2009-04-02 15:30,2,72.4,72.5,72.4,72.425,73
20090601|2009-04-02 17:00,3,73,73,72.6,72.6,90
20090601|2009-04-02 17:30,3,72.65,72.675,72.625,72.675,10
20090601|2009-04-02 18:00,3,72.7,72.725,72.7,72.7,4
20090601|2009-04-02 18:30,3,72.75,72.75,72.7,72.7,6
20090601|2009-04-02 19:00,3,72.75,72.85,72.75,72.85,17
20090601|2009-04-02 19:30,3,72.75,72.875,72.75,72.875,5
20090601|2009-04-02 20:00,3,72.75,72.875,72.75,72.875,10
20090601|2009-04-02 20:30,3,72.8,72.8,72.8,72.8,35
20090601|2009-04-02 21:00,3,72.85,72.85,72.85,72.85,4
20090601|2009-04-02 22:00,3,72.85,72.875,72.85,72.875,10
20090601|2009-04-02 22:30,3,72.875,72.875,72.775,72.775,6
20090601|2009-04-02 23:00,3,72.875,72.875,72.775,72.775,2
20090601|2009-04-02 23:30,3,72.775,72.775,72.775,72.775,8
20090601|2009-04-03 00:00,3,72.85,72.85,72.85,72.85,5
20090601|2009-04-03 00:30,3,72.775,72.775,72.775,72.775,1
20090601|2009-04-03 03:00,3,72.775,72.825,72.775,72.775,4
20090601|2009-04-03 03:30,3,72.775,72.775,72.775,72.775,6
20090601|2009-04-03 04:30,3,72.825,72.85,72.8,72.85,9
20090601|2009-04-03 05:00,3,72.75,72.75,72.675,72.7,8
20090601|2009-04-03 05:30,3,72.675,72.7,72.675,72.675,3
20090601|2009-04-03 06:00,3,72.7,72.7,72.625,72.625,10
20090601|2009-04-03 06:30,3,72.625,72.65,72.5,72.6,42
20090601|2009-04-03 07:00,3,72.65,72.65,72.5,72.55,22
20090601|2009-04-03 07:30,3,72.65,72.7,72.625,72.625,36
20090601|2009-04-03 08:00,3,72.575,72.6,72.55,72.55,66
20090601|2009-04-03 08:30,3,72.55,72.65,72.55,72.65,105
20090601|2009-04-03 09:00,3,72.65,72.95,72.55,72.875,447
20090601|2009-04-03 09:30,3,72.9,72.9,72.275,72.3,496
20090601|2009-04-03 10:00,3,72.3,72.65,72.3,72.6,221
20090601|2009-04-03 10:30,3,72.625,72.675,72.425,72.575,176
20090601|2009-04-03 11:00,3,72.55,72.7,72.55,72.7,122
20090601|2009-04-03 11:30,3,72.65,72.975,72.55,72.925,216
20090601|2009-04-03 12:00,3,72.85,72.9,72.775,72.85,69
20090601|2009-04-03 12:30,3,72.85,73.65,72.75,73.625,1365
20090601|2009-04-03 13:00,3,73.55,73.9,73.5,73.7,898
20090601|2009-04-03 13:30,3,73.7,73.775,73.7,73.725,44
20090601|2009-04-06 09:00,6,73.65,73.675,73.275,73.3,1414
20090601|2009-04-06 09:30,6,73.325,73.575,73.3,73.55,300
20090601|2009-04-06 10:00,6,73.5,73.725,73.5,73.7,444
20090601|2009-04-06 10:30,6,73.7,73.8,73.65,73.7,219
20090601|2009-04-06 11:00,6,73.65,73.7,73.45,73.45,278
20090601|2009-04-06 11:30,6,73.45,73.5,73.325,73.425,160
20090601|2009-04-06 12:00,6,73.375,73.375,72.95,72.95,357
20090601|2009-04-06 12:30,6,72.925,73.05,72.6,72.65,691
20090601|2009-04-06 13:00,6,72.675,72.8,72.675,72.8,187
20090601|2009-04-06 13:30,6,72.825,72.825,72.8,72.8,4
20090601|2009-04-06 14:00,6,72.75,72.8,72.725,72.75,36
20090601|2009-04-06 14:30,6,72.75,72.75,72.7,72.75,14
20090601|2009-04-06 15:00,6,72.7,72.7,72.3,72.5,94
20090601|2009-04-06 15:30,6,72.475,72.475,72.475,72.475,3
20090601|2009-04-06 17:00,7,72.375,72.475,72.375,72.45,12
20090601|2009-04-06 18:00,7,72.475,72.55,72.475,72.55,12
20090601|2009-04-06 18:30,7,72.55,72.6,72.55,72.6,9
20090601|2009-04-06 19:00,7,72.525,72.55,72.525,72.55,16
20090601|2009-04-06 19:30,7,72.6,72.6,72.6,72.6,5
20090601|2009-04-06 20:00,7,72.6,72.6,72.6,72.6,2
20090601|2009-04-06 21:00,7,72.6,72.625,72.6,72.625,7
20090601|2009-04-06 22:00,7,72.65,72.65,72.65,72.65,10
20090601|2009-04-06 23:00,7,72.65,72.65,72.65,72.65,1
20090601|2009-04-07 00:30,7,72.675,72.75,72.675,72.75,72
20090601|2009-04-07 01:30,7,72.8,72.8,72.7,72.7,10
20090601|2009-04-07 02:30,7,72.8,73,72.8,73,12
20090601|2009-04-07 03:00,7,72.95,72.95,72.95,72.95,1
20090601|2009-04-07 03:30,7,72.9,72.9,72.9,72.9,1
20090601|2009-04-07 04:00,7,72.85,72.85,72.85,72.85,1
20090601|2009-04-07 04:30,7,72.725,72.725,72.725,72.725,1
20090601|2009-04-07 05:00,7,72.775,72.775,72.775,72.775,1
20090601|2009-04-07 06:30,7,72.775,72.775,72.75,72.75,2
20090601|2009-04-07 07:00,7,72.725,72.775,72.725,72.725,16
20090601|2009-04-07 07:30,7,72.75,72.75,72.7,72.7,47
20090601|2009-04-07 08:00,7,72.725,72.775,72.525,72.6,202
20090601|2009-04-07 08:30,7,72.575,72.675,72.45,72.45,117
20090601|2009-04-07 09:00,7,72.5,72.5,72.075,72.275,824
20090601|2009-04-07 09:30,7,72.25,72.575,72.25,72.55,338
20090601|2009-04-07 10:00,7,72.525,72.7,72.45,72.7,273
20090601|2009-04-07 10:30,7,72.75,72.9,72.7,72.8,324
20090601|2009-04-07 11:00,7,72.75,72.875,72.65,72.85,252
20090601|2009-04-07 11:30,7,72.85,73.4,72.85,73.2,593
20090601|2009-04-07 12:00,7,73.225,73.55,73.125,73.475,443
20090601|2009-04-07 12:30,7,73.45,73.975,73.375,73.475,1180
20090601|2009-04-07 13:00,7,73.475,73.6,73.45,73.6,70
20090601|2009-04-07 13:30,7,73.55,73.6,73.55,73.6,7
20090601|2009-04-07 14:00,7,73.6,73.65,73.55,73.6,80
20090601|2009-04-07 14:30,7,73.6,73.6,73.425,73.425,6
20090601|2009-04-07 15:00,7,73.525,73.875,73.525,73.825,81
20090601|2009-04-07 15:30,7,73.7,73.825,73.65,73.65,19
20090601|2009-04-07 17:00,8,73.7,73.7,73.7,73.7,1
20090601|2009-04-07 17:30,8,73.7,73.85,73.7,73.85,25
20090601|2009-04-07 18:00,8,73.7,73.875,73.7,73.7,6
20090601|2009-04-07 18:30,8,73.725,73.725,73.725,73.725,2
20090601|2009-04-07 19:30,8,73.85,73.85,73.65,73.7,3
20090601|2009-04-07 20:00,8,73.75,74,73.75,73.825,52
20090601|2009-04-07 20:30,8,73.9,74,73.9,74,5
20090601|2009-04-07 21:00,8,73.875,74,73.8,73.8,6
20090601|2009-04-07 21:30,8,73.75,73.75,73.75,73.75,1
20090601|2009-04-07 22:00,8,73.7,73.7,72.975,73,161
20090601|2009-04-07 22:30,8,73.1,73.475,72.8,73.2,114
20090601|2009-04-07 23:00,8,73.15,73.15,73.15,73.15,1
20090601|2009-04-07 23:30,8,73.2,73.2,73.15,73.15,3
20090601|2009-04-08 00:00,8,73.2,73.2,73.2,73.2,2
20090601|2009-04-08 00:30,8,73.2,73.2,73.2,73.2,2
20090601|2009-04-08 01:00,8,73.35,73.45,73.35,73.45,4
20090601|2009-04-08 02:30,8,73.325,73.325,73.275,73.275,3
20090601|2009-04-08 03:30,8,73.225,73.225,73.225,73.225,1
20090601|2009-04-08 04:00,8,73.25,73.25,73.225,73.25,53
20090601|2009-04-08 04:30,8,73.2,73.2,73.175,73.2,11
20090601|2009-04-08 05:00,8,73.15,73.15,73.1,73.15,19
20090601|2009-04-08 05:30,8,73.15,73.15,73.15,73.15,8
20090601|2009-04-08 06:00,8,73.15,73.2,73.15,73.2,31
20090601|2009-04-08 06:30,8,73.2,73.2,73.15,73.2,25
20090601|2009-04-08 07:00,8,73.225,73.3,73.225,73.3,12
20090601|2009-04-08 07:30,8,73.35,73.575,73.25,73.3,62
20090601|2009-04-08 08:00,8,73.275,73.475,73.1,73.3,68
20090601|2009-04-08 08:30,8,73.225,73.55,73.15,73.4,130
20090601|2009-04-08 09:00,8,73.45,73.45,73.125,73.225,547
20090601|2009-04-08 09:30,8,73.15,73.7,73.1,73.575,494
20090601|2009-04-08 10:00,8,73.6,73.65,73.25,73.325,264
20090601|2009-04-08 10:30,8,73.375,73.525,73.275,73.35,290
20090601|2009-04-08 11:00,8,73.3,73.35,73.125,73.275,281
20090601|2009-04-08 11:30,8,73.325,73.425,73.225,73.3,145
20090601|2009-04-08 12:00,8,73.35,73.6,73.3,73.45,177
20090601|2009-04-08 12:30,8,73.5,73.55,73.225,73.25,329
20090601|2009-04-08 13:00,8,73.35,73.5,73.25,73.4,212
20090601|2009-04-08 13:30,8,73.525,73.525,73.475,73.475,8
20090601|2009-04-08 14:00,8,73.5,73.625,73.5,73.55,7
20090601|2009-04-08 14:30,8,73.55,73.55,73.4,73.4,31
20090601|2009-04-08 15:00,8,73.35,73.7,73.35,73.7,50
20090601|2009-04-08 15:30,8,73.75,73.75,73.65,73.75,11
20090601|2009-04-08 17:00,9,73.4,73.825,73.4,73.825,35
20090601|2009-04-08 17:30,9,73.8,73.825,73.7,73.8,13
20090601|2009-04-08 18:00,9,73.85,73.85,73.725,73.725,3
20090601|2009-04-08 18:30,9,73.8,73.85,73.725,73.85,17
20090601|2009-04-08 19:00,9,73.85,73.85,73.5,73.5,51
20090601|2009-04-08 19:30,9,73.725,73.725,73.725,73.725,1
20090601|2009-04-08 20:00,9,73.725,73.725,73.725,73.725,1
20090601|2009-04-08 20:30,9,73.725,73.725,73.5,73.5,15
20090601|2009-04-08 21:00,9,73.5,73.5,73.45,73.45,22
20090601|2009-04-08 21:30,9,73.45,73.45,73.45,73.45,19
20090601|2009-04-08 22:00,9,73.4,73.4,73.35,73.35,50
20090601|2009-04-08 22:30,9,73.45,73.45,73.45,73.45,2
20090601|2009-04-09 01:00,9,73.35,73.35,73.35,73.35,2
20090601|2009-04-09 02:30,9,73.4,73.4,73.4,73.4,1
20090601|2009-04-09 04:00,9,73.45,73.45,73.45,73.45,7
20090601|2009-04-09 05:00,9,73.475,73.575,73.35,73.575,23
20090601|2009-04-09 05:30,9,73.575,73.575,73.575,73.575,1
20090601|2009-04-09 06:30,9,73.575,73.575,73.55,73.55,2
20090601|2009-04-09 07:00,9,73.525,73.575,73.425,73.575,15
20090601|2009-04-09 07:30,9,73.575,73.625,73.55,73.625,13
20090601|2009-04-09 08:00,9,73.625,73.775,73.625,73.75,29
20090601|2009-04-09 08:30,9,73.75,74.825,73.75,74.35,497
20090601|2009-04-09 09:00,9,74.35,74.8,74.25,74.35,1459
20090601|2009-04-09 09:30,9,74.375,74.7,74.35,74.475,807
20090601|2009-04-09 10:00,9,74.475,74.525,74.3,74.3,400
20090601|2009-04-09 10:30,9,74.3,74.375,74.275,74.3,239
20090601|2009-04-09 11:00,9,74.3,74.45,74.25,74.3,206
20090601|2009-04-09 11:30,9,74.325,74.4,74.275,74.325,102
20090601|2009-04-09 12:00,9,74.35,74.5,74.15,74.3,340
20090601|2009-04-09 12:30,9,74.35,74.35,74.075,74.225,1032
20090601|2009-04-09 13:00,9,74.25,74.45,74.2,74.325,272
20090601|2009-04-09 13:30,9,74.375,74.425,74.35,74.4,15
20090601|2009-04-09 14:00,9,74.4,74.4,74.35,74.35,28
20090601|2009-04-09 14:30,9,74.4,74.475,74.35,74.45,11
20090601|2009-04-09 15:00,9,74.475,74.5,74.45,74.475,78
20090601|2009-04-09 15:30,9,74.475,74.55,74.45,74.55,81
20090601|2009-04-09 16:00,9,74.6,74.6,74.6,74.6,2
20090601|2009-04-13 09:00,13,74.3,74.425,73.85,73.975,981
20090601|2009-04-13 09:30,13,73.95,74.025,73.725,74.025,492
20090601|2009-04-13 10:00,13,74.025,74.075,73.875,74.075,243
20090601|2009-04-13 10:30,13,74.05,74.1,73.8,73.825,183
20090601|2009-04-13 11:00,13,73.85,74.1,73.75,74.1,143
20090601|2009-04-13 11:30,13,74.05,74.15,73.975,74.075,98
20090601|2009-04-13 12:00,13,74.125,74.125,74,74.1,153
20090601|2009-04-13 12:30,13,74.1,74.225,74.05,74.1,392
20090601|2009-04-13 13:00,13,74.125,74.15,74.05,74.1,95
20090601|2009-04-13 13:30,13,74.1,74.15,74.1,74.125,18
20090601|2009-04-13 14:00,13,74.15,74.15,74.125,74.15,8
20090601|2009-04-13 14:30,13,74.15,74.2,74.15,74.2,10
20090601|2009-04-13 15:00,13,74.1,74.225,74.1,74.225,9
20090601|2009-04-13 15:30,13,74.125,74.25,74.1,74.25,4
20090601|2009-04-13 17:00,14,74.15,74.25,74.15,74.225,6
20090601|2009-04-13 17:30,14,74.125,74.125,74.05,74.05,3
20090601|2009-04-13 18:00,14,74.125,74.125,74.125,74.125,1
20090601|2009-04-13 19:00,14,74.225,74.225,74.225,74.225,1
20090601|2009-04-13 20:30,14,74.25,74.25,74.25,74.25,1
20090601|2009-04-14 00:00,14,74.15,74.15,74.1,74.1,3
20090601|2009-04-14 00:30,14,74.1,74.25,74.1,74.25,3
20090601|2009-04-14 02:30,14,74.15,74.15,74.15,74.15,1
20090601|2009-04-14 03:00,14,74.2,74.2,74.2,74.2,1
20090601|2009-04-14 03:30,14,74.225,74.225,74.225,74.225,2
20090601|2009-04-14 05:00,14,74.225,74.225,74.2,74.2,2
20090601|2009-04-14 05:30,14,74.225,74.225,74.225,74.225,1
20090601|2009-04-14 06:00,14,74.2,74.2,74.125,74.125,13
20090601|2009-04-14 06:30,14,74.175,74.175,74.125,74.175,18
20090601|2009-04-14 07:00,14,74.125,74.175,74.125,74.175,18
20090601|2009-04-14 07:30,14,74.175,74.2,74.125,74.2,21
20090601|2009-04-14 08:00,14,74.225,74.225,74.15,74.2,46
20090601|2009-04-14 08:30,14,74.15,74.225,74.075,74.15,100
20090601|2009-04-14 09:00,14,74.2,74.25,73.8,73.925,639
20090601|2009-04-14 09:30,14,73.9,74,73.85,73.975,261
20090601|2009-04-14 10:00,14,73.95,73.975,73.85,73.85,210
20090601|2009-04-14 10:30,14,73.85,73.9,73.75,73.75,146
20090601|2009-04-14 11:00,14,73.75,73.775,72.45,73.075,1473
20090601|2009-04-14 11:30,14,73.075,73.125,72.45,72.775,576
20090601|2009-04-14 12:00,14,72.775,72.8,72.525,72.6,621
20090601|2009-04-14 12:30,14,72.575,72.725,72.5,72.55,737
20090601|2009-04-14 13:00,14,72.55,72.675,72.525,72.6,397
20090601|2009-04-14 13:30,14,72.65,72.65,72.575,72.575,43
20090601|2009-04-14 14:00,14,72.65,72.65,72.6,72.6,13
20090601|2009-04-14 14:30,14,72.6,72.6,72.575,72.575,38
20090601|2009-04-14 15:00,14,72.6,72.7,72.575,72.7,96
20090601|2009-04-14 15:30,14,72.7,72.75,72.575,72.65,123
20090601|2009-04-14 17:00,15,72.75,72.75,72.55,72.55,5
20090601|2009-04-14 17:30,15,72.65,72.75,72.65,72.7,11
20090601|2009-04-14 18:00,15,72.7,72.725,72.6,72.725,7
20090601|2009-04-14 18:30,15,72.65,72.675,72.65,72.675,4
20090601|2009-04-14 19:00,15,72.625,72.65,72.6,72.6,6
20090601|2009-04-14 19:30,15,72.65,72.65,72.6,72.6,9
20090601|2009-04-14 20:00,15,72.575,72.575,72.4,72.525,31
20090601|2009-04-14 21:00,15,72.525,72.55,72.525,72.55,15
20090601|2009-04-14 22:00,15,72.6,72.6,72.6,72.6,1
20090601|2009-04-14 22:30,15,72.6,72.6,72.6,72.6,4
20090601|2009-04-14 23:30,15,72.525,72.525,72.525,72.525,6
20090601|2009-04-15 00:00,15,72.525,72.525,72.5,72.5,5
20090601|2009-04-15 01:30,15,72.5,72.5,72.5,72.5,1
20090601|2009-04-15 02:00,15,72.55,72.6,72.55,72.6,3
20090601|2009-04-15 02:30,15,72.6,72.6,72.6,72.6,1
20090601|2009-04-15 03:00,15,72.6,72.6,72.6,72.6,1
20090601|2009-04-15 04:30,15,72.6,72.65,72.6,72.65,9
20090601|2009-04-15 05:00,15,72.65,72.7,72.65,72.7,3
20090601|2009-04-15 05:30,15,72.7,72.7,72,72.05,176
20090601|2009-04-15 06:00,15,72.25,72.25,72.15,72.15,13
20090601|2009-04-15 06:30,15,72.25,72.275,72.125,72.2,70
20090601|2009-04-15 07:00,15,72.2,72.2,72.125,72.2,37
20090601|2009-04-15 07:30,15,72.15,72.175,72.1,72.175,210
20090601|2009-04-15 08:00,15,72.175,72.2,72.15,72.175,196
20090601|2009-04-15 08:30,15,72.2,72.375,72.1,72.325,156
20090601|2009-04-15 09:00,15,72.275,72.725,72.175,72.6,1085
20090601|2009-04-15 09:30,15,72.6,72.725,72.3,72.5,797
20090601|2009-04-15 10:00,15,72.5,72.7,72.4,72.625,323
20090601|2009-04-15 10:30,15,72.625,73.3,72.575,73.275,765
20090601|2009-04-15 11:00,15,73.25,73.475,73.125,73.3,489
20090601|2009-04-15 11:30,15,73.3,73.325,72.9,73.175,363
20090601|2009-04-15 12:00,15,73.15,73.2,72.95,73.05,116
20090601|2009-04-15 12:30,15,73.025,73.2,72.975,73.125,312
20090601|2009-04-15 13:00,15,73.125,73.2,73.05,73.15,236
20090601|2009-04-15 13:30,15,73.1,73.15,73.025,73.025,19
20090601|2009-04-15 14:00,15,73.05,73.125,73.05,73.125,14
20090601|2009-04-15 14:30,15,73.15,73.2,73.125,73.15,19
20090601|2009-04-15 15:00,15,73.2,73.375,73.2,73.35,38
20090601|2009-04-15 15:30,15,73.35,73.45,73.35,73.45,43
20090601|2009-04-15 17:00,16,73.4,73.4,73.3,73.4,47
20090601|2009-04-15 18:00,16,73.35,73.375,73.35,73.375,10
20090601|2009-04-15 18:30,16,73.3,73.3,73.2,73.3,14
20090601|2009-04-15 19:00,16,73.3,73.45,73.3,73.45,24
20090601|2009-04-15 19:30,16,73.25,73.25,73.25,73.25,2
20090601|2009-04-15 20:30,16,73.2,73.2,73.2,73.2,6
20090601|2009-04-15 21:00,16,73.3,73.3,73.3,73.3,2
20090601|2009-04-15 21:30,16,73.225,73.225,73.225,73.225,1
20090601|2009-04-15 22:00,16,73.2,73.2,73.2,73.2,2
20090601|2009-04-15 23:00,16,73.2,73.2,73.2,73.2,7
20090601|2009-04-16 00:00,16,73.2,73.2,73.2,73.2,1
20090601|2009-04-16 01:30,16,73.25,73.25,73.25,73.25,1
20090601|2009-04-16 02:30,16,73.25,73.25,73.25,73.25,1
20090601|2009-04-16 03:30,16,73.25,73.275,73.25,73.275,6
20090601|2009-04-16 04:00,16,73.3,73.3,73.275,73.275,11
20090601|2009-04-16 04:30,16,73.25,73.25,73.25,73.25,1
20090601|2009-04-16 05:00,16,73.25,73.275,73.25,73.275,2
20090601|2009-04-16 05:30,16,73.25,73.25,73.225,73.225,28
20090601|2009-04-16 06:30,16,73.25,73.275,73.25,73.275,2
20090601|2009-04-16 07:00,16,73.2,73.275,73.2,73.275,10
20090601|2009-04-16 07:30,16,73.275,73.3,73.2,73.3,54
20090601|2009-04-16 08:00,16,73.275,73.475,73.275,73.4,84
20090601|2009-04-16 08:30,16,73.375,73.575,73.375,73.4,134
20090601|2009-04-16 09:00,16,73.4,74,73.325,73.875,890
20090601|2009-04-16 09:30,16,73.9,74.1,73.8,73.9,752
20090601|2009-04-16 10:00,16,73.9,73.925,73.625,73.75,488
20090601|2009-04-16 10:30,16,73.8,74.075,73.7,73.8,460
20090601|2009-04-16 11:00,16,73.85,73.9,73.7,73.775,82
20090601|2009-04-16 11:30,16,73.775,73.8,73.475,73.6,325
20090601|2009-04-16 12:00,16,73.575,73.7,73.3,73.4,389
20090601|2009-04-16 12:30,16,73.425,73.45,73.175,73.275,374
20090601|2009-04-16 13:00,16,73.325,73.5,73.275,73.45,178
20090601|2009-04-16 13:30,16,73.45,73.45,73.4,73.425,8
20090601|2009-04-16 14:00,16,73.45,73.5,73.4,73.475,40
20090601|2009-04-16 14:30,16,73.475,73.475,73.45,73.475,32
20090601|2009-04-16 15:00,16,73.475,73.55,73.475,73.55,108
20090601|2009-04-16 15:30,16,73.5,73.5,73.475,73.475,2
20090601|2009-04-16 17:00,17,73.4,73.4,73.4,73.4,5
20090601|2009-04-16 17:30,17,73.4,73.4,73.4,73.4,2
20090601|2009-04-16 18:00,17,73.45,73.5,73.45,73.5,4
20090601|2009-04-16 18:30,17,73.475,73.525,73.375,73.525,6
20090601|2009-04-16 19:00,17,73.525,73.525,73.525,73.525,1
20090601|2009-04-16 19:30,17,73.55,73.625,73.375,73.375,56
20090601|2009-04-16 20:00,17,73.425,73.625,73.4,73.625,4
20090601|2009-04-16 20:30,17,73.575,73.6,73.575,73.6,2
20090601|2009-04-16 21:30,17,73.6,73.6,73.475,73.475,3
20090601|2009-04-16 22:00,17,73.45,73.55,73.4,73.55,6
20090601|2009-04-16 23:00,17,73.5,73.5,73.5,73.5,2
20090601|2009-04-16 23:30,17,73.6,73.6,73.6,73.6,1
20090601|2009-04-17 00:00,17,73.475,73.475,73.45,73.45,3
20090601|2009-04-17 01:00,17,73.45,73.45,73.45,73.45,1
20090601|2009-04-17 02:00,17,73.45,73.45,73.45,73.45,1
20090601|2009-04-17 02:30,17,73.425,73.425,73.425,73.425,2
20090601|2009-04-17 03:00,17,73.575,73.575,73.575,73.575,1
20090601|2009-04-17 03:30,17,73.575,73.575,73.575,73.575,2
20090601|2009-04-17 04:00,17,73.575,73.6,73.575,73.575,3
20090601|2009-04-17 05:00,17,73.6,73.6,73.575,73.575,4
20090601|2009-04-17 05:30,17,73.625,73.625,73.575,73.6,8
20090601|2009-04-17 06:00,17,73.575,73.65,73.575,73.65,7
20090601|2009-04-17 06:30,17,73.5,73.525,73.5,73.525,14
20090601|2009-04-17 07:00,17,73.5,73.575,73.5,73.55,7
20090601|2009-04-17 07:30,17,73.575,73.625,73.525,73.525,14
20090601|2009-04-17 08:00,17,73.6,73.65,73.45,73.575,29
20090601|2009-04-17 08:30,17,73.525,73.825,73.525,73.65,206
20090601|2009-04-17 09:00,17,73.625,73.7,73.25,73.3,457
20090601|2009-04-17 09:30,17,73.3,73.5,73.2,73.5,334
20090601|2009-04-17 10:00,17,73.55,73.55,73.35,73.475,172
20090601|2009-04-17 10:30,17,73.525,73.7,73.5,73.55,155
20090601|2009-04-17 11:00,17,73.5,73.575,73.3,73.55,144
20090601|2009-04-17 11:30,17,73.525,73.75,73.5,73.75,124
20090601|2009-04-17 12:00,17,73.75,73.75,73.525,73.525,200
20090601|2009-04-17 12:30,17,73.525,73.7,73.425,73.6,266
20090601|2009-04-17 13:00,17,73.6,73.7,73.6,73.7,213
20090601|2009-04-17 13:30,17,73.7,73.75,73.65,73.7,30
20090601|2009-04-20 09:00,20,73.2,73.2,72.75,72.95,1154
20090601|2009-04-20 09:30,20,73,73.125,72.575,72.6,1002
20090601|2009-04-20 10:00,20,72.65,72.65,71.675,71.85,2015
20090601|2009-04-20 10:30,20,71.875,72.15,71.825,72.025,574
20090601|2009-04-20 11:00,20,72.025,72.2,71.975,72.2,326
20090601|2009-04-20 11:30,20,72.2,72.225,72,72.125,115
20090601|2009-04-20 12:00,20,72.125,72.175,72,72.025,129
20090601|2009-04-20 12:30,20,72,72.275,72,72.2,397
20090601|2009-04-20 13:00,20,72.25,72.3,72.2,72.2,159
20090601|2009-04-20 13:30,20,72.3,72.3,72.175,72.2,13
20090601|2009-04-20 14:00,20,72.2,72.25,72.175,72.2,13
20090601|2009-04-20 14:30,20,72.2,72.3,72.15,72.3,40
20090601|2009-04-20 15:00,20,72.175,72.425,72.15,72.325,113
20090601|2009-04-20 15:30,20,72.375,72.4,72.3,72.325,69
20090601|2009-04-20 17:00,21,72.3,72.4,72.3,72.4,9
20090601|2009-04-20 17:30,21,72.45,72.45,72.45,72.45,1
20090601|2009-04-20 18:00,21,72.425,72.425,72.425,72.425,3
20090601|2009-04-20 18:30,21,72.35,72.45,72.3,72.45,7
20090601|2009-04-20 19:00,21,72.35,72.35,72.35,72.35,4
20090601|2009-04-20 19:30,21,72.35,72.35,72.35,72.35,3
20090601|2009-04-20 20:30,21,72.45,72.55,72.4,72.55,15
20090601|2009-04-20 21:00,21,72.5,72.5,72.4,72.4,2
20090601|2009-04-20 22:00,21,72.475,72.5,72.475,72.5,2
20090601|2009-04-21 00:30,21,72.525,72.575,72.525,72.575,18
20090601|2009-04-21 01:00,21,72.6,72.6,72.6,72.6,3
20090601|2009-04-21 04:00,21,72.475,72.475,72.475,72.475,1
20090601|2009-04-21 04:30,21,72.45,72.45,72.4,72.4,3
20090601|2009-04-21 05:00,21,72.4,72.4,72.4,72.4,3
20090601|2009-04-21 06:30,21,72.5,72.5,72.45,72.45,6
20090601|2009-04-21 07:00,21,72.5,72.5,72.45,72.45,21
20090601|2009-04-21 07:30,21,72.45,72.6,72.45,72.475,11
20090601|2009-04-21 08:00,21,72.45,72.575,72.3,72.55,131
20090601|2009-04-21 08:30,21,72.5,72.5,72.275,72.35,318
20090601|2009-04-21 09:00,21,72.375,72.625,72.35,72.625,491
20090601|2009-04-21 09:30,21,72.625,72.75,72.575,72.6,684
20090601|2009-04-21 10:00,21,72.6,72.625,72.375,72.375,237
20090601|2009-04-21 10:30,21,72.4,72.6,72.3,72.55,361
20090601|2009-04-21 11:00,21,72.525,72.6,72.425,72.525,306
20090601|2009-04-21 11:30,21,72.575,72.575,72.225,72.375,226
20090601|2009-04-21 12:00,21,72.35,72.375,72.225,72.35,152
20090601|2009-04-21 12:30,21,72.3,72.475,72.25,72.375,373
20090601|2009-04-21 13:00,21,72.4,72.55,72.4,72.475,124
20090601|2009-04-21 13:30,21,72.5,72.525,72.475,72.475,11
20090601|2009-04-21 14:00,21,72.5,72.7,72.5,72.7,137
20090601|2009-04-21 14:30,21,72.7,72.925,72.7,72.8,342
20090601|2009-04-21 15:00,21,72.8,73.075,72.5,72.775,505
20090601|2009-04-21 15:30,21,72.625,72.925,72.625,72.875,226
20090601|2009-04-21 17:00,22,72.85,72.85,72.75,72.8,53
20090601|2009-04-21 17:30,22,72.8,72.85,72.8,72.8,23
20090601|2009-04-21 18:00,22,72.8,72.8,72.775,72.775,8
20090601|2009-04-21 18:30,22,72.75,72.8,72.7,72.8,9
20090601|2009-04-21 19:00,22,72.725,72.9,72.725,72.75,12
20090601|2009-04-21 19:30,22,72.8,72.875,72.775,72.775,15
20090601|2009-04-21 20:30,22,72.8,73,72.8,72.9,50
20090601|2009-04-21 21:00,22,72.9,72.9,72.8,72.9,7
20090601|2009-04-21 21:30,22,72.9,72.9,72.9,72.9,7
20090601|2009-04-21 22:30,22,72.9,72.9,72.9,72.9,1
20090601|2009-04-22 00:00,22,72.9,72.9,72.9,72.9,2
20090601|2009-04-22 00:30,22,72.8,72.8,72.8,72.8,2
20090601|2009-04-22 01:00,22,72.825,72.825,72.825,72.825,1
20090601|2009-04-22 01:30,22,72.775,72.775,72.775,72.775,2
20090601|2009-04-22 02:00,22,72.75,72.75,72.75,72.75,2
20090601|2009-04-22 02:30,22,72.75,72.75,72.75,72.75,1
20090601|2009-04-22 04:00,22,72.9,72.9,72.9,72.9,3
20090601|2009-04-22 05:30,22,72.775,72.825,72.775,72.825,2
20090601|2009-04-22 06:00,22,72.825,72.825,72.825,72.825,2
20090601|2009-04-22 06:30,22,72.775,72.775,72.775,72.775,2
20090601|2009-04-22 07:00,22,72.825,72.825,72.8,72.8,10
20090601|2009-04-22 07:30,22,72.8,72.8,72.75,72.775,17
20090601|2009-04-22 08:00,22,72.8,72.8,72.775,72.8,32
20090601|2009-04-22 08:30,22,72.8,72.9,72.525,72.85,200
20090601|2009-04-22 09:00,22,72.875,72.875,72.45,72.525,998
20090601|2009-04-22 09:30,22,72.5,72.55,71.65,71.7,1408
20090601|2009-04-22 10:00,22,71.675,71.825,71.375,71.525,1018
20090601|2009-04-22 10:30,22,71.575,71.7,71.35,71.55,642
20090601|2009-04-22 11:00,22,71.55,72.175,71.5,71.825,1046
20090601|2009-04-22 11:30,22,71.825,72.175,71.775,72.075,261
20090601|2009-04-22 12:00,22,72.05,72.4,71.9,72.325,478
20090601|2009-04-22 12:30,22,72.3,72.375,72.05,72.325,867
20090601|2009-04-22 13:00,22,72.325,72.375,72.275,72.35,215
20090601|2009-04-22 13:30,22,72.3,72.3,72.3,72.3,1
20090601|2009-04-22 14:00,22,72.35,72.375,72.325,72.325,10
20090601|2009-04-22 14:30,22,72.3,72.375,72.225,72.225,8
20090601|2009-04-22 15:00,22,72.225,72.25,71.55,71.625,228
20090601|2009-04-22 15:30,22,71.7,71.775,71.65,71.65,50
20090601|2009-04-22 16:00,22,71.65,71.65,71.65,71.65,1
20090601|2009-04-22 17:00,23,71.75,71.75,71.65,71.75,61
20090601|2009-04-22 17:30,23,71.65,71.725,71.65,71.725,31
20090601|2009-04-22 18:00,23,71.65,71.7,71.625,71.65,33
20090601|2009-04-22 18:30,23,71.7,71.7,71.65,71.65,2
20090601|2009-04-22 19:00,23,71.65,71.65,71.625,71.625,10
20090601|2009-04-22 19:30,23,71.625,71.625,71.625,71.625,6
20090601|2009-04-22 20:00,23,71.625,71.65,71.625,71.625,31
20090601|2009-04-22 20:30,23,71.625,71.7,71.625,71.7,17
20090601|2009-04-22 21:00,23,71.625,71.65,71.6,71.65,34
20090601|2009-04-22 21:30,23,71.65,71.65,71.6,71.625,33
20090601|2009-04-22 22:00,23,71.625,71.625,71.625,71.625,12
20090601|2009-04-22 22:30,23,71.625,71.625,71.625,71.625,8
20090601|2009-04-22 23:00,23,71.625,71.65,71.625,71.625,8
20090601|2009-04-23 00:00,23,71.65,71.65,71.6,71.625,3
20090601|2009-04-23 00:30,23,71.625,71.625,71.6,71.6,11
20090601|2009-04-23 01:00,23,71.6,71.625,71.6,71.625,5
20090601|2009-04-23 01:30,23,71.6,71.6,71.6,71.6,2
20090601|2009-04-23 02:00,23,71.6,71.65,71.6,71.65,61
20090601|2009-04-23 02:30,23,71.625,71.625,71.625,71.625,4
20090601|2009-04-23 03:00,23,71.625,71.625,71.625,71.625,1
20090601|2009-04-23 03:30,23,71.675,71.675,71.675,71.675,1
20090601|2009-04-23 04:00,23,71.625,71.625,71.625,71.625,4
20090601|2009-04-23 04:30,23,71.625,71.625,71.625,71.625,3
20090601|2009-04-23 05:00,23,71.6,71.625,71.6,71.625,4
20090601|2009-04-23 05:30,23,71.65,71.65,71.6,71.6,64
20090601|2009-04-23 06:00,23,71.65,71.65,71.65,71.65,7
20090601|2009-04-23 06:30,23,71.625,71.65,71.625,71.65,4
20090601|2009-04-23 07:00,23,71.65,71.65,71.45,71.45,107
20090601|2009-04-23 07:30,23,71.475,71.6,71.425,71.5,78
20090601|2009-04-23 08:00,23,71.525,71.55,71.375,71.375,119
20090601|2009-04-23 08:30,23,71.375,71.475,71.25,71.45,323
20090601|2009-04-23 09:00,23,71.475,71.65,71.4,71.55,1703
20090601|2009-04-23 09:30,23,71.525,71.675,71.5,71.6,352
20090601|2009-04-23 10:00,23,71.6,71.85,71.6,71.75,395
20090601|2009-04-23 10:30,23,71.75,72,71.625,72,388
20090601|2009-04-23 11:00,23,71.95,72.15,71.875,71.925,381
20090601|2009-04-23 11:30,23,71.95,71.95,71.725,71.75,158
20090601|2009-04-23 12:00,23,71.775,71.825,71.525,71.675,377
20090601|2009-04-23 12:30,23,71.675,71.95,71.675,71.825,299
20090601|2009-04-23 13:00,23,71.825,71.9,71.75,71.8,127
20090601|2009-04-23 13:30,23,71.8,71.825,71.6,71.75,10
20090601|2009-04-23 14:00,23,71.725,71.725,71.725,71.725,1
20090601|2009-04-23 14:30,23,71.7,71.75,71.7,71.75,2
20090601|2009-04-23 15:00,23,71.775,72,71.625,71.825,180
20090601|2009-04-23 15:30,23,71.9,72.05,71.9,72,140
20090601|2009-04-23 17:00,24,72.05,72.05,72,72,8
20090601|2009-04-23 17:30,24,72.05,72.05,72,72.05,5
20090601|2009-04-23 18:00,24,72.1,72.1,72.1,72.1,1
20090601|2009-04-23 18:30,24,72,72.025,72,72.025,5
20090601|2009-04-23 19:00,24,72,72,72,72,13
20090601|2009-04-23 19:30,24,72,72,71.9,71.9,8
20090601|2009-04-23 20:30,24,71.95,72.1,71.95,72.1,7
20090601|2009-04-23 21:00,24,72.1,72.1,72.1,72.1,4
20090601|2009-04-23 22:00,24,72.1,72.125,72.1,72.125,6
20090601|2009-04-23 22:30,24,72.125,72.15,72.125,72.15,2
20090601|2009-04-23 23:00,24,72.1,72.1,72.1,72.1,1
20090601|2009-04-23 23:30,24,72.1,72.1,72.1,72.1,1
20090601|2009-04-24 02:00,24,72,72,72,72,1
20090601|2009-04-24 03:00,24,72.025,72.025,72.025,72.025,1
20090601|2009-04-24 04:00,24,72.05,72.05,72.05,72.05,1
20090601|2009-04-24 04:30,24,72.075,72.075,72.075,72.075,14
20090601|2009-04-24 05:00,24,72,72,72,72,2
20090601|2009-04-24 05:30,24,72,72,71.975,71.975,3
20090601|2009-04-24 06:30,24,72.075,72.2,72,72.2,27
20090601|2009-04-24 07:00,24,72.25,72.3,72.225,72.3,85
20090601|2009-04-24 07:30,24,72.3,72.525,72.3,72.45,187
20090601|2009-04-24 08:00,24,72.475,72.55,72.4,72.5,40
20090601|2009-04-24 08:30,24,72.5,72.55,71.85,72.25,238
20090601|2009-04-24 09:00,24,72.25,72.725,72.1,72.6,1340
20090601|2009-04-24 09:30,24,72.6,72.725,72.525,72.55,450
20090601|2009-04-24 10:00,24,72.6,72.85,72.425,72.425,807
20090601|2009-04-24 10:30,24,72.45,72.625,72.4,72.525,253
20090601|2009-04-24 11:00,24,72.4,72.5,72.175,72.5,517
20090601|2009-04-24 11:30,24,72.475,72.575,72.125,72.325,488
20090601|2009-04-24 12:00,24,72.325,72.45,72.275,72.35,167
20090601|2009-04-24 12:30,24,72.375,72.375,71.45,71.55,930
20090601|2009-04-24 13:00,24,71.6,71.8,71.5,71.65,606
20090601|2009-04-24 13:30,24,71.6,71.6,71.575,71.575,12
20090601|2009-04-27 09:00,27,68.825,68.825,68.65,68.65,3529
20090601|2009-04-27 09:30,27,68.65,68.9,68.65,68.675,1552
20090601|2009-04-27 10:00,27,68.675,68.8,68.65,68.725,543
20090601|2009-04-27 10:30,27,68.7,68.95,68.7,68.7,428
20090601|2009-04-27 11:00,27,68.725,68.75,68.65,68.65,666
20090601|2009-04-27 11:30,27,68.65,68.7,68.65,68.65,121
20090601|2009-04-27 12:00,27,68.65,68.65,68.65,68.65,127
20090601|2009-04-27 12:30,27,68.65,68.65,68.65,68.65,31
20090601|2009-04-27 13:00,27,68.65,68.65,68.65,68.65,17
20090601|2009-04-27 13:30,27,68.65,68.65,68.65,68.65,40
20090601|2009-04-27 14:00,27,68.65,68.65,68.65,68.65,10
20090601|2009-04-27 15:00,27,68.65,68.65,68.65,68.65,7
20090601|2009-04-27 17:00,28,68.15,68.6,68.15,68.35,216
20090601|2009-04-27 17:30,28,68.325,68.425,68.275,68.425,31
20090601|2009-04-27 18:00,28,68.45,68.55,68.4,68.45,50
20090601|2009-04-27 18:30,28,68.5,68.575,68.425,68.55,52
20090601|2009-04-27 19:00,28,68.45,68.45,68.45,68.45,2
20090601|2009-04-27 19:30,28,68.5,68.5,68.5,68.5,1
20090601|2009-04-27 20:00,28,68.55,68.55,68.3,68.3,48
20090601|2009-04-27 20:30,28,68.3,68.3,68.25,68.25,7
20090601|2009-04-27 21:00,28,68.3,68.35,68.175,68.175,20
20090601|2009-04-27 21:30,28,68.2,68.325,68.2,68.3,12
20090601|2009-04-27 22:00,28,68.2,68.3,68.2,68.3,2
20090601|2009-04-27 22:30,28,68.2,68.25,68.2,68.25,3
20090601|2009-04-27 23:00,28,68.2,68.2,68.2,68.2,5
20090601|2009-04-27 23:30,28,68.175,68.2,68.15,68.15,18
20090601|2009-04-28 00:00,28,68.2,68.2,68.2,68.2,31
20090601|2009-04-28 00:30,28,68.2,68.2,68.15,68.15,15
20090601|2009-04-28 01:00,28,68.15,68.225,68.15,68.2,38
20090601|2009-04-28 01:30,28,68.125,68.125,68.1,68.1,8
20090601|2009-04-28 02:00,28,68.125,68.125,68.1,68.1,5
20090601|2009-04-28 02:30,28,68.125,68.125,68.1,68.1,9
20090601|2009-04-28 03:00,28,68.1,68.1,68.1,68.1,3
20090601|2009-04-28 03:30,28,68.05,68.1,68.05,68.1,35
20090601|2009-04-28 04:00,28,68.05,68.05,68.025,68.025,12
20090601|2009-04-28 04:30,28,68.05,68.05,68.05,68.05,15
20090601|2009-04-28 05:00,28,68.025,68.05,68,68,31
20090601|2009-04-28 05:30,28,68.05,68.125,68.025,68.125,29
20090601|2009-04-28 06:00,28,68.05,68.05,67.9,67.9,151
20090601|2009-04-28 06:30,28,67.9,68.175,67.9,68.05,99
20090601|2009-04-28 07:00,28,68.075,68.275,68,68.275,132
20090601|2009-04-28 07:30,28,68.2,68.2,68.1,68.125,158
20090601|2009-04-28 08:00,28,68.125,68.125,68,68.1,238
20090601|2009-04-28 08:30,28,68.1,68.1,67.525,67.575,638
20090601|2009-04-28 09:00,28,67.55,68.325,67.55,68.125,2646
20090601|2009-04-28 09:30,28,68.15,68.175,67.45,67.65,1507
20090601|2009-04-28 10:00,28,67.6,67.75,66.05,66.4,4471
20090601|2009-04-28 10:30,28,66.4,66.45,66.05,66.15,1461
20090601|2009-04-28 11:00,28,66.2,66.4,65.725,66.35,1169
20090601|2009-04-28 11:30,28,66.35,66.725,66.25,66.4,1252
20090601|2009-04-28 12:00,28,66.425,66.45,66.15,66.2,595
20090601|2009-04-28 12:30,28,66.2,66.4,65.65,66.3,4047
20090601|2009-04-28 13:00,28,66.35,66.525,66.225,66.3,680
20090601|2009-04-28 13:30,28,66.3,66.6,66.3,66.475,186
20090601|2009-04-28 14:00,28,66.475,66.575,66.3,66.3,137
20090601|2009-04-28 14:30,28,66.35,66.35,65.975,66.025,91
20090601|2009-04-28 15:00,28,66.025,66.025,65.65,65.7,770
20090601|2009-04-28 15:30,28,65.65,65.9,65.65,65.75,163
20090601|2009-04-28 17:00,29,66.1,66.125,65.65,65.65,15
20090601|2009-04-28 17:30,29,65.7,65.725,65.65,65.675,18
20090601|2009-04-28 18:00,29,65.65,65.95,65.65,65.9,7
20090601|2009-04-28 18:30,29,65.825,65.925,65.8,65.8,10
20090601|2009-04-28 19:00,29,65.8,65.875,65.75,65.75,18
20090601|2009-04-28 19:30,29,65.85,65.875,65.85,65.875,9
20090601|2009-04-28 20:00,29,65.875,65.95,65.875,65.95,13
20090601|2009-04-28 20:30,29,65.95,66.1,65.8,65.8,21
20090601|2009-04-28 21:00,29,65.825,65.825,65.75,65.75,34
20090601|2009-04-28 21:30,29,65.8,65.8,65.8,65.8,8
20090601|2009-04-28 22:00,29,65.8,65.8,65.8,65.8,19
20090601|2009-04-28 22:30,29,65.8,65.8,65.65,65.65,94
20090601|2009-04-28 23:00,29,65.65,65.725,65.65,65.725,9
20090601|2009-04-28 23:30,29,65.7,65.75,65.7,65.75,4
20090601|2009-04-29 01:00,29,65.75,65.75,65.7,65.7,2
20090601|2009-04-29 01:30,29,65.725,65.775,65.725,65.775,8
20090601|2009-04-29 02:00,29,65.75,65.75,65.75,65.75,1
20090601|2009-04-29 03:30,29,65.7,65.75,65.7,65.75,16
20090601|2009-04-29 04:00,29,65.75,65.8,65.75,65.775,26
20090601|2009-04-29 04:30,29,65.8,65.8,65.775,65.775,10
20090601|2009-04-29 05:00,29,65.8,65.8,65.675,65.675,67
20090601|2009-04-29 05:30,29,65.675,65.8,65.65,65.8,176
20090601|2009-04-29 06:00,29,65.65,65.7,65.575,65.65,51
20090601|2009-04-29 06:30,29,65.65,65.775,65.625,65.775,52
20090601|2009-04-29 07:00,29,65.775,65.85,65.725,65.8,254
20090601|2009-04-29 07:30,29,65.75,65.775,65.65,65.7,181
20090601|2009-04-29 08:00,29,65.675,65.75,65.6,65.6,233
20090601|2009-04-29 08:30,29,65.625,65.675,65.35,65.45,940
20090601|2009-04-29 09:00,29,65.4,66.45,65.35,66.25,2695
20090601|2009-04-29 09:30,29,66.25,66.525,66,66.525,1068
20090601|2009-04-29 10:00,29,66.525,66.675,65.925,66.25,904
20090601|2009-04-29 10:30,29,66.175,66.5,66.075,66.5,578
20090601|2009-04-29 11:00,29,66.5,66.6,66.175,66.425,676
20090601|2009-04-29 11:30,29,66.475,66.825,66.45,66.6,638
20090601|2009-04-29 12:00,29,66.525,66.975,66.5,66.8,874
20090601|2009-04-29 12:30,29,66.8,66.85,66.575,66.725,518
20090601|2009-04-29 13:00,29,66.725,66.8,66.625,66.675,272
20090601|2009-04-29 13:30,29,66.675,66.725,66.625,66.625,62
20090601|2009-04-29 14:00,29,66.7,66.7,66.5,66.525,54
20090601|2009-04-29 14:30,29,66.45,66.55,66.375,66.5,90
20090601|2009-04-29 15:00,29,66.425,66.425,66.025,66.05,260
20090601|2009-04-29 15:30,29,66.05,66.2,66,66.075,148
20090601|2009-04-29 17:00,30,65.95,66.1,65.7,66,185
20090601|2009-04-29 17:30,30,66,66.1,65.9,66.1,104
20090601|2009-04-29 18:00,30,66.1,66.1,66.05,66.1,13
20090601|2009-04-29 18:30,30,66.1,66.1,65.975,66,22
20090601|2009-04-29 19:00,30,66,66,65.875,65.875,97
20090601|2009-04-29 19:30,30,65.875,65.875,65.675,65.675,76
20090601|2009-04-29 20:00,30,65.725,65.775,65.725,65.75,10
20090601|2009-04-29 20:30,30,65.7,65.75,65.575,65.625,51
20090601|2009-04-29 21:00,30,65.575,65.575,65.325,65.45,90
20090601|2009-04-29 21:30,30,65.45,65.45,64.9,64.95,681
20090601|2009-04-29 22:00,30,64.925,65.1,64.9,65,175
20090601|2009-04-29 23:00,30,65.15,65.15,65.15,65.15,1
20090601|2009-04-29 23:30,30,65.2,65.2,65.05,65.05,3
20090601|2009-04-30 00:00,30,65.2,65.2,65.2,65.2,10
20090601|2009-04-30 00:30,30,65.2,65.2,65.2,65.2,1
20090601|2009-04-30 01:30,30,64.95,65.25,64.925,65.25,6
20090601|2009-04-30 02:00,30,65,65,65,65,13
20090601|2009-04-30 02:30,30,65,65,64.975,64.975,3
20090601|2009-04-30 04:00,30,65.225,65.225,65.225,65.225,3
20090601|2009-04-30 04:30,30,65.15,65.15,65.15,65.15,5
20090601|2009-04-30 05:00,30,65.15,65.225,65.15,65.175,13
20090601|2009-04-30 05:30,30,65.175,65.275,65.175,65.275,30
20090601|2009-04-30 06:00,30,65.3,65.325,65.05,65.15,104
20090601|2009-04-30 06:30,30,65.05,65.475,65.05,65.4,139
20090601|2009-04-30 07:00,30,65.4,65.5,65.325,65.45,29
20090601|2009-04-30 07:30,30,65.35,65.45,65.2,65.225,123
20090601|2009-04-30 08:00,30,65.25,65.25,64.9,65.025,291
20090601|2009-04-30 08:30,30,65.05,65.15,64.9,65.05,218
20090601|2009-04-30 09:00,30,65,65.35,64.35,64.4,2012
20090601|2009-04-30 09:30,30,64.425,64.875,64.075,64.75,1183
20090601|2009-04-30 10:00,30,64.65,65,64.45,64.45,571
20090601|2009-04-30 10:30,30,64.425,64.6,64.3,64.5,692
20090601|2009-04-30 11:00,30,64.475,64.65,64.3,64.375,278
20090601|2009-04-30 11:30,30,64.375,64.725,64.375,64.7,483
20090601|2009-04-30 12:00,30,64.7,64.925,64.65,64.7,676
20090601|2009-04-30 12:30,30,64.7,64.8,64.475,64.5,1271
20090601|2009-04-30 13:00,30,64.575,64.6,63.8,64.025,900
20090601|2009-04-30 13:30,30,64.025,64.25,63.95,64.175,52
20090601|2009-04-30 14:00,30,64.15,64.35,64.15,64.2,91
20090601|2009-04-30 14:30,30,64.2,64.35,64.2,64.2,81
20090601|2009-04-30 15:00,30,64.2,64.4,63.8,64.25,207
20090601|2009-04-30 15:30,30,64.25,64.25,64,64,111
20090601|2009-04-30 17:00,1,64,64.4,63.9,64.075,195
20090601|2009-04-30 17:30,1,64.2,64.4,64,64.4,84
20090601|2009-04-30 18:00,1,64.35,64.35,64.1,64.1,3
20090601|2009-04-30 18:30,1,64.2,64.425,64.15,64.2,24
20090601|2009-04-30 19:00,1,64.2,64.275,64.2,64.2,22
20090601|2009-04-30 19:30,1,64.3,64.3,64.3,64.3,7
20090601|2009-04-30 20:00,1,64.5,64.5,64.5,64.5,3
20090601|2009-04-30 20:30,1,64.5,64.55,64.5,64.55,38
20090601|2009-04-30 21:00,1,64.55,64.55,64.55,64.55,2
20090601|2009-04-30 21:30,1,64.575,64.7,64.525,64.7,25
20090601|2009-04-30 22:00,1,64.5,64.7,64.475,64.7,25
20090601|2009-04-30 22:30,1,64.675,64.7,64.675,64.675,65
20090601|2009-04-30 23:30,1,64.65,64.7,64.5,64.7,23
20090601|2009-05-01 00:00,1,64.775,64.775,64.775,64.775,1
20090601|2009-05-01 00:30,1,64.75,64.85,64.75,64.85,8
20090601|2009-05-01 01:00,1,64.9,64.95,64.85,64.95,14
20090601|2009-05-01 02:00,1,64.925,64.925,64.925,64.925,1
20090601|2009-05-01 02:30,1,65,65,65,65,3
20090601|2009-05-01 04:00,1,64.85,64.85,64.85,64.85,1
20090601|2009-05-01 04:30,1,65,65,64.95,65,40
20090601|2009-05-01 05:00,1,65.075,65.2,64.9,64.9,37
20090601|2009-05-01 05:30,1,65,65,64.875,64.875,40
20090601|2009-05-01 06:00,1,64.925,65.2,64.925,65,71
20090601|2009-05-01 06:30,1,65,65.075,65,65.075,11
20090601|2009-05-01 07:00,1,65.175,65.65,65.175,65.6,170
20090601|2009-05-01 07:30,1,65.6,65.85,65.575,65.85,346
20090601|2009-05-01 08:00,1,65.8,65.85,65.575,65.75,161
20090601|2009-05-01 08:30,1,65.775,65.775,65.5,65.6,217
20090601|2009-05-01 09:00,1,65.5,66.475,65.4,66.2,2129
20090601|2009-05-01 09:30,1,66.2,66.4,66.075,66.25,611
20090601|2009-05-01 10:00,1,66.25,66.25,65.95,66.025,830
20090601|2009-05-01 10:30,1,66,66.075,65.95,66.05,431
20090601|2009-05-01 11:00,1,66.05,66.25,66.025,66.125,496
20090601|2009-05-01 11:30,1,66.1,66.25,66.075,66.2,162
20090601|2009-05-01 12:00,1,66.15,66.2,66.05,66.075,296
20090601|2009-05-01 12:30,1,66.125,66.275,65.55,65.55,800
20090601|2009-05-01 13:00,1,65.55,65.6,65.25,65.45,396
20090601|2009-05-01 13:30,1,65.55,65.6,65.45,65.5,60
20090601|2009-05-04 09:00,4,64.85,65.075,63.7,64.45,3430
20090601|2009-05-04 09:30,4,64.525,64.925,64.425,64.6,1234
20090601|2009-05-04 10:00,4,64.625,64.8,64.425,64.425,622
20090601|2009-05-04 10:30,4,64.45,64.75,64.425,64.55,399
20090601|2009-05-04 11:00,4,64.525,64.65,64.275,64.575,442
20090601|2009-05-04 11:30,4,64.525,64.575,64.075,64.15,467
20090601|2009-05-04 12:00,4,64.175,64.55,64.15,64.5,674
20090601|2009-05-04 12:30,4,64.5,64.5,63.8,63.9,1067
20090601|2009-05-04 13:00,4,63.9,64,63.825,63.9,301
20090601|2009-05-04 13:30,4,63.95,64,63.8,63.875,113
20090601|2009-05-04 14:00,4,63.95,64.075,63.95,64.05,20
20090601|2009-05-04 14:30,4,64,64,63.9,63.9,39
20090601|2009-05-04 15:00,4,63.9,63.9,63.625,63.7,419
20090601|2009-05-04 15:30,4,63.7,63.75,63.475,63.55,176
20090601|2009-05-04 17:00,5,63.5,63.5,63.4,63.4,40
20090601|2009-05-04 17:30,5,63.475,63.65,63.475,63.65,10
20090601|2009-05-04 18:00,5,63.775,63.775,63.775,63.775,3
20090601|2009-05-04 18:30,5,63.925,63.925,63.65,63.65,41
20090601|2009-05-04 19:00,5,63.75,63.75,63.75,63.75,25
20090601|2009-05-04 19:30,5,63.75,63.85,63.75,63.85,3
20090601|2009-05-04 20:00,5,63.85,63.85,63.75,63.75,22
20090601|2009-05-04 20:30,5,63.775,63.9,63.7,63.775,29
20090601|2009-05-04 21:00,5,63.775,63.8,63.775,63.8,3
20090601|2009-05-04 21:30,5,63.9,63.925,63.9,63.925,6
20090601|2009-05-04 22:00,5,63.95,64,63.9,63.9,8
20090601|2009-05-04 22:30,5,63.825,63.825,63.8,63.8,10
20090601|2009-05-04 23:00,5,63.8,63.8,63.8,63.8,2
20090601|2009-05-04 23:30,5,63.825,63.825,63.825,63.825,1
20090601|2009-05-05 00:30,5,63.825,63.825,63.825,63.825,1
20090601|2009-05-05 01:00,5,64,64,64,64,1
20090601|2009-05-05 02:30,5,63.975,64,63.975,64,12
20090601|2009-05-05 03:00,5,64,64,64,64,2
20090601|2009-05-05 03:30,5,64.05,64.175,64.05,64.175,6
20090601|2009-05-05 04:00,5,64.225,64.25,64.175,64.175,10
20090601|2009-05-05 04:30,5,64.3,64.3,64.3,64.3,2
20090601|2009-05-05 05:00,5,64.3,64.4,64.3,64.4,21
20090601|2009-05-05 05:30,5,64.45,64.575,64.45,64.575,23
20090601|2009-05-05 06:00,5,64.575,64.8,64.55,64.775,132
20090601|2009-05-05 06:30,5,64.7,64.8,64.625,64.8,69
20090601|2009-05-05 07:00,5,64.75,64.75,64.55,64.575,29
20090601|2009-05-05 07:30,5,64.65,64.8,64.575,64.8,83
20090601|2009-05-05 08:00,5,64.775,64.8,64.6,64.6,186
20090601|2009-05-05 08:30,5,64.6,64.75,64.6,64.7,119
20090601|2009-05-05 09:00,5,64.7,65.075,64.5,64.925,1715
20090601|2009-05-05 09:30,5,64.875,65.05,64.8,64.9,547
20090601|2009-05-05 10:00,5,64.875,65,64.7,64.975,575
20090601|2009-05-05 10:30,5,65,65.15,64.875,65,590
20090601|2009-05-05 11:00,5,65.05,65.25,64.9,65,736
20090601|2009-05-05 11:30,5,65.075,65.1,64.9,64.925,323
20090601|2009-05-05 12:00,5,64.95,65.1,64.55,64.8,858
20090601|2009-05-05 12:30,5,64.8,64.95,64.625,64.875,601
20090601|2009-05-05 13:00,5,64.875,64.875,64.775,64.8,239
20090601|2009-05-05 13:30,5,64.775,65.025,64.775,65.025,139
20090601|2009-05-05 14:00,5,65,65.1,64.9,64.9,25
20090601|2009-05-05 14:30,5,65.025,65.125,65,65.125,43
20090601|2009-05-05 15:00,5,65.15,65.75,64.9,65.5,392
20090601|2009-05-05 15:30,5,65.55,65.9,65.375,65.9,116
20090601|2009-05-05 17:00,6,65.475,66.275,65.475,66.025,177
20090601|2009-05-05 17:30,6,66.1,66.275,65.9,66.2,66
20090601|2009-05-05 18:00,6,66.2,66.2,66,66.125,12
20090601|2009-05-05 18:30,6,66.1,66.15,66,66,73
20090601|2009-05-05 19:00,6,66,66.15,66,66.15,17
20090601|2009-05-05 19:30,6,66.075,66.075,65.825,65.975,62
20090601|2009-05-05 20:30,6,65.95,65.95,65.8,65.8,12
20090601|2009-05-05 21:00,6,65.8,65.8,65.775,65.8,26
20090601|2009-05-05 21:30,6,65.8,65.85,65.8,65.85,9
20090601|2009-05-05 22:00,6,65.85,65.85,65.775,65.775,29
20090601|2009-05-05 22:30,6,65.85,65.9,65.85,65.9,11
20090601|2009-05-05 23:00,6,65.9,65.975,65.9,65.95,18
20090601|2009-05-06 00:00,6,65.95,65.975,65.95,65.975,11
20090601|2009-05-06 00:30,6,65.975,66,65.8,65.8,44
20090601|2009-05-06 01:00,6,65.8,65.8,65.8,65.8,1
20090601|2009-05-06 01:30,6,65.8,65.8,65.8,65.8,1
20090601|2009-05-06 02:00,6,65.8,65.8,65.8,65.8,5
20090601|2009-05-06 03:00,6,65.8,65.8,65.8,65.8,5
20090601|2009-05-06 03:30,6,65.85,65.85,65.85,65.85,1
20090601|2009-05-06 04:00,6,65.85,65.85,65.85,65.85,6
20090601|2009-05-06 04:30,6,65.85,65.85,65.85,65.85,2
20090601|2009-05-06 05:00,6,65.85,65.85,65.85,65.85,2
20090601|2009-05-06 05:30,6,65.95,65.975,65.85,65.85,29
20090601|2009-05-06 06:00,6,65.9,65.9,65.9,65.9,1
20090601|2009-05-06 06:30,6,65.9,65.925,65.85,65.925,33
20090601|2009-05-06 07:00,6,65.925,65.925,65.825,65.9,57
20090601|2009-05-06 07:30,6,65.925,66.225,65.8,66.15,430
20090601|2009-05-06 08:00,6,66.1,66.2,66,66.1,320
20090601|2009-05-06 08:30,6,66.075,66.275,66.025,66.2,491
20090601|2009-05-06 09:00,6,66.225,67.025,66.125,66.9,2082
20090601|2009-05-06 09:30,6,66.85,67.025,66.65,66.85,769
20090601|2009-05-06 10:00,6,66.825,67.05,66.675,66.775,384
20090601|2009-05-06 10:30,6,66.675,66.8,66.6,66.75,357
20090601|2009-05-06 11:00,6,66.75,66.8,66.4,66.6,778
20090601|2009-05-06 11:30,6,66.6,67.05,66.6,66.925,311
20090601|2009-05-06 12:00,6,66.95,66.975,66.7,66.825,369
20090601|2009-05-06 12:30,6,66.825,67.35,66.825,67.1,1031
20090601|2009-05-06 13:00,6,67.125,67.2,66.975,67.05,462
20090601|2009-05-06 13:30,6,67.1,67.175,67.05,67.05,58
20090601|2009-05-06 14:00,6,67.05,67.1,67,67.025,35
20090601|2009-05-06 14:30,6,67.05,67.1,67.025,67.05,95
20090601|2009-05-06 15:00,6,67.1,67.275,66.925,67,209
20090601|2009-05-06 15:30,6,67,67.1,67,67.05,110
20090601|2009-05-06 17:00,7,67,67.15,66.625,66.975,26
20090601|2009-05-06 17:30,7,66.95,66.95,66.95,66.95,1
20090601|2009-05-06 18:30,7,66.9,66.9,66.85,66.85,5
20090601|2009-05-06 19:00,7,66.85,66.85,66.7,66.7,23
20090601|2009-05-06 19:30,7,66.8,66.8,66.8,66.8,1
20090601|2009-05-06 20:00,7,66.9,66.9,66.65,66.65,27
20090601|2009-05-06 20:30,7,66.725,66.8,66.725,66.75,8
20090601|2009-05-06 21:00,7,66.775,66.8,66.75,66.8,13
20090601|2009-05-06 22:00,7,66.825,67,66.825,67,37
20090601|2009-05-06 22:30,7,66.975,67,66.975,67,20
20090601|2009-05-07 00:00,7,67,67,66.825,67,3
20090601|2009-05-07 01:30,7,66.9,66.9,66.8,66.8,2
20090601|2009-05-07 03:00,7,66.975,66.975,66.975,66.975,1
20090601|2009-05-07 03:30,7,66.975,67,66.7,66.7,63
20090601|2009-05-07 04:00,7,66.7,66.925,66.7,66.8,4
20090601|2009-05-07 05:00,7,66.8,66.8,66.8,66.8,5
20090601|2009-05-07 05:30,7,66.75,66.8,66.75,66.8,6
20090601|2009-05-07 06:00,7,66.775,66.8,66.775,66.775,9
20090601|2009-05-07 06:30,7,66.775,66.9,66.775,66.9,29
20090601|2009-05-07 07:00,7,66.9,67,66.875,67,12
20090601|2009-05-07 07:30,7,67,67.05,67,67,22
20090601|2009-05-07 08:00,7,67,67.15,66.975,66.975,112
20090601|2009-05-07 08:30,7,66.95,67.05,66.825,66.825,340
20090601|2009-05-07 09:00,7,66.9,67.075,66.2,66.45,1406
20090601|2009-05-07 09:30,7,66.45,66.6,66.25,66.45,567
20090601|2009-05-07 10:00,7,66.475,66.6,66.4,66.55,418
20090601|2009-05-07 10:30,7,66.55,66.6,66.45,66.55,190
20090601|2009-05-07 11:00,7,66.55,66.85,66.45,66.825,467
20090601|2009-05-07 11:30,7,66.85,66.95,66.7,66.875,239
20090601|2009-05-07 12:00,7,66.9,67.35,66.775,66.975,733
20090601|2009-05-07 12:30,7,67,67.025,66.375,66.85,828
20090601|2009-05-07 13:00,7,66.825,66.875,66.6,66.625,609
20090601|2009-05-07 13:30,7,66.6,66.625,66.475,66.6,129
20090601|2009-05-07 14:00,7,66.6,66.7,66.6,66.675,87
20090601|2009-05-07 14:30,7,66.7,66.7,66.55,66.575,51
20090601|2009-05-07 15:00,7,66.525,66.975,66.525,66.95,261
20090601|2009-05-07 15:30,7,66.925,66.925,66.7,66.7,136
20090601|2009-05-07 17:00,8,66.85,67.1,66.85,67.075,59
20090601|2009-05-07 17:30,8,67.05,67.05,66.875,66.875,6
20090601|2009-05-07 18:00,8,67,67.05,67,67.05,6
20090601|2009-05-07 18:30,8,67.05,67.05,67.05,67.05,3
20090601|2009-05-07 19:00,8,67,67,67,67,2
20090601|2009-05-07 19:30,8,67.05,67.05,66.975,67.05,16
20090601|2009-05-07 20:00,8,67.075,67.075,66.95,67.05,4
20090601|2009-05-07 20:30,8,67.075,67.2,67.05,67.2,28
20090601|2009-05-07 21:00,8,67.2,67.275,67.1,67.275,21
20090601|2009-05-07 21:30,8,67.25,67.275,67.15,67.275,12
20090601|2009-05-07 22:00,8,67.3,67.375,67.25,67.375,49
20090601|2009-05-07 22:30,8,67.375,67.45,67.375,67.4,10
20090601|2009-05-07 23:00,8,67.425,67.425,67.425,67.425,1
20090601|2009-05-07 23:30,8,67.4,67.4,67.4,67.4,10
20090601|2009-05-08 00:00,8,67.4,67.4,67.4,67.4,3
20090601|2009-05-08 01:30,8,67.4,67.4,67.4,67.4,6
20090601|2009-05-08 02:00,8,67.425,67.45,67.425,67.45,14
20090601|2009-05-08 03:00,8,67.425,67.45,67.425,67.45,15
20090601|2009-05-08 03:30,8,67.45,67.45,67.45,67.45,10
20090601|2009-05-08 04:30,8,67.45,67.45,67.45,67.45,2
20090601|2009-05-08 05:00,8,67.45,67.575,67.4,67.575,42
20090601|2009-05-08 05:30,8,67.475,67.5,67.475,67.5,2
20090601|2009-05-08 06:30,8,67.5,67.5,67.425,67.425,7
20090601|2009-05-08 07:00,8,67.475,67.5,67.475,67.5,7
20090601|2009-05-08 07:30,8,67.5,67.5,67.375,67.45,40
20090601|2009-05-08 08:00,8,67.5,67.6,67.45,67.6,97
20090601|2009-05-08 08:30,8,67.6,67.8,67.525,67.8,341
20090601|2009-05-08 09:00,8,67.8,68.2,67.7,68.125,1927
20090601|2009-05-08 09:30,8,68.1,68.325,68,68.05,590
20090601|2009-05-08 10:00,8,68.05,68.325,68.025,68.325,262
20090601|2009-05-08 10:30,8,68.325,68.35,68.125,68.25,293
20090601|2009-05-08 11:00,8,68.225,68.525,68.175,68.5,472
20090601|2009-05-08 11:30,8,68.525,68.65,68.375,68.45,486
20090601|2009-05-08 12:00,8,68.45,68.5,68.05,68.05,398
20090601|2009-05-08 12:30,8,68.05,68.4,67.575,68.3,1139
20090601|2009-05-08 13:00,8,68.275,68.55,68.2,68.525,725
20090601|2009-05-08 13:30,8,68.5,68.625,68.45,68.45,52
20090601|2009-05-11 09:00,11,68.3,68.4,67.825,68.225,1068
20090601|2009-05-11 09:30,11,68.325,68.4,68.175,68.35,371
20090601|2009-05-11 10:00,11,68.375,68.55,68.3,68.45,632
20090601|2009-05-11 10:30,11,68.475,68.475,67.925,68.15,456
20090601|2009-05-11 11:00,11,68.15,68.15,67.95,67.975,620
20090601|2009-05-11 11:30,11,68,68,67.6,67.95,376
20090601|2009-05-11 12:00,11,67.95,68.1,67.95,68.05,128
20090601|2009-05-11 12:30,11,67.975,68,67.7,67.825,335
20090601|2009-05-11 13:00,11,67.825,68.025,67.825,67.9,395
20090601|2009-05-11 13:30,11,67.9,67.975,67.9,67.975,19
20090601|2009-05-11 14:00,11,67.975,67.975,67.925,67.925,4
20090601|2009-05-11 14:30,11,67.975,68.3,67.975,68.25,105
20090601|2009-05-11 15:00,11,68.3,68.35,67.725,67.95,202
20090601|2009-05-11 15:30,11,67.95,68.1,67.95,68,31
20090601|2009-05-11 17:00,12,67.8,68,67.8,67.8,24
20090601|2009-05-11 17:30,12,67.9,67.9,67.9,67.9,16
20090601|2009-05-11 18:00,12,67.9,67.9,67.9,67.9,11
20090601|2009-05-11 19:30,12,67.9,67.9,67.9,67.9,1
20090601|2009-05-11 20:00,12,67.9,67.925,67.9,67.925,14
20090601|2009-05-11 20:30,12,67.975,68,67.975,68,22
20090601|2009-05-11 21:30,12,68.075,68.1,68.075,68.1,17
20090601|2009-05-11 22:00,12,68.1,68.1,68.1,68.1,8
20090601|2009-05-11 22:30,12,68.1,68.1,68.1,68.1,1
20090601|2009-05-11 23:00,12,68.15,68.15,68.1,68.1,6
20090601|2009-05-11 23:30,12,68.1,68.1,68.1,68.1,1
20090601|2009-05-12 00:30,12,68.1,68.1,68.025,68.025,5
20090601|2009-05-12 02:30,12,68.1,68.15,68.1,68.15,16
20090601|2009-05-12 04:00,12,68.175,68.2,68.175,68.2,2
20090601|2009-05-12 04:30,12,68.2,68.2,68.2,68.2,1
20090601|2009-05-12 05:00,12,68.175,68.2,68.175,68.2,3
20090601|2009-05-12 05:30,12,68.2,68.2,68.2,68.2,15
20090601|2009-05-12 06:00,12,68.2,68.2,68.175,68.2,5
20090601|2009-05-12 06:30,12,68.175,68.25,68.1,68.2,32
20090601|2009-05-12 07:00,12,68.225,68.4,68.2,68.325,29
20090601|2009-05-12 07:30,12,68.4,68.65,68.375,68.6,157
20090601|2009-05-12 08:00,12,68.575,68.725,68.55,68.65,122
20090601|2009-05-12 08:30,12,68.625,68.725,68.5,68.575,133
20090601|2009-05-12 09:00,12,68.55,69.225,68.45,69.2,2410
20090601|2009-05-12 09:30,12,69.2,69.2,68.925,68.95,647
20090601|2009-05-12 10:00,12,68.975,69,68.85,68.95,561
20090601|2009-05-12 10:30,12,68.95,69.225,68.9,69.05,810
20090601|2009-05-12 11:00,12,69.05,69.15,68.85,68.925,429
20090601|2009-05-12 11:30,12,68.925,68.925,68.75,68.8,364
20090601|2009-05-12 12:00,12,68.8,69.025,68.75,69.025,179
20090601|2009-05-12 12:30,12,68.95,69.075,68.9,68.975,904
20090601|2009-05-12 13:00,12,69,69.225,68.925,69.225,624
20090601|2009-05-12 13:30,12,69.175,69.35,69.175,69.25,179
20090601|2009-05-12 14:00,12,69.2,69.2,69.175,69.175,25
20090601|2009-05-12 14:30,12,69.2,69.25,69.175,69.25,50
20090601|2009-05-12 15:00,12,69.25,69.425,69.15,69.4,249
20090601|2009-05-12 15:30,12,69.425,69.425,69.3,69.425,26
20090601|2009-05-12 17:00,13,69.3,69.3,69.3,69.3,5
20090601|2009-05-12 17:30,13,69.25,69.25,69.2,69.2,4
20090601|2009-05-12 18:30,13,69.3,69.3,69.3,69.3,11
20090601|2009-05-12 19:00,13,69.35,69.35,69.25,69.25,2
20090601|2009-05-12 19:30,13,69.275,69.35,69.2,69.35,6
20090601|2009-05-12 21:00,13,69.35,69.35,69.225,69.225,9
20090601|2009-05-12 21:30,13,69.3,69.3,69.3,69.3,1
20090601|2009-05-12 22:00,13,69.35,69.45,69.325,69.325,11
20090601|2009-05-13 03:00,13,69.4,69.475,69.4,69.475,24
20090601|2009-05-13 03:30,13,69.475,69.475,69.475,69.475,3
20090601|2009-05-13 04:00,13,69.425,69.425,69.425,69.425,1
20090601|2009-05-13 04:30,13,69.4,69.425,69.4,69.425,3
20090601|2009-05-13 05:00,13,69.375,69.375,69.35,69.35,18
20090601|2009-05-13 05:30,13,69.25,69.25,69.25,69.25,28
20090601|2009-05-13 06:00,13,69.275,69.275,69.275,69.275,1
20090601|2009-05-13 06:30,13,69.25,69.3,69.25,69.3,9
20090601|2009-05-13 07:00,13,69.35,69.35,69.2,69.25,28
20090601|2009-05-13 07:30,13,69.25,69.275,69.1,69.275,138
20090601|2009-05-13 08:00,13,69.2,69.2,68.8,68.8,317
20090601|2009-05-13 08:30,13,68.8,68.8,68.325,68.35,492
20090601|2009-05-13 09:00,13,68.4,68.575,67.9,68.2,1362
20090601|2009-05-13 09:30,13,68.2,68.25,67.95,68.075,623
20090601|2009-05-13 10:00,13,68.075,68.2,68.075,68.175,84
20090601|2009-05-13 10:30,13,68.15,68.275,67.9,67.95,560
20090601|2009-05-13 11:00,13,67.95,68.15,67.9,68,382
20090601|2009-05-13 11:30,13,67.975,68.05,67.925,67.975,130
20090601|2009-05-13 12:00,13,67.95,68.075,67.8,68.05,392
20090601|2009-05-13 12:30,13,68.05,68.25,67.925,68.05,872
20090601|2009-05-13 13:00,13,68.05,68.05,67.875,67.95,433
20090601|2009-05-13 13:30,13,67.925,67.95,67.8,67.8,43
20090601|2009-05-13 14:00,13,67.8,67.9,67.775,67.9,22
20090601|2009-05-13 14:30,13,67.775,67.975,67.725,67.975,72
20090601|2009-05-13 15:00,13,67.95,68.05,67.85,67.95,116
20090601|2009-05-13 15:30,13,67.95,68,67.45,67.45,254
20090601|2009-05-13 17:00,14,67.8,67.8,67.75,67.75,3
20090601|2009-05-13 17:30,14,67.7,67.775,67.7,67.775,2
20090601|2009-05-13 18:00,14,67.8,67.8,67.7,67.7,17
20090601|2009-05-13 18:30,14,67.65,67.65,67.625,67.65,5
20090601|2009-05-13 19:00,14,67.6,67.725,67.6,67.725,8
20090601|2009-05-13 19:30,14,67.725,67.775,67.725,67.775,16
20090601|2009-05-13 20:00,14,67.775,67.875,67.775,67.875,30
20090601|2009-05-13 20:30,14,67.85,68.05,67.85,67.9,16
20090601|2009-05-13 21:00,14,67.9,67.9,67.9,67.9,2
20090601|2009-05-13 21:30,14,68,68.05,68,68.05,4
20090601|2009-05-13 22:00,14,68.075,68.1,68.075,68.1,7
20090601|2009-05-13 22:30,14,68.1,68.1,68.05,68.05,4
20090601|2009-05-13 23:00,14,68.05,68.05,68.05,68.05,1
20090601|2009-05-13 23:30,14,68.05,68.05,68,68,2
20090601|2009-05-14 01:30,14,68.1,68.1,68.1,68.1,15
20090601|2009-05-14 04:30,14,68.025,68.025,68.025,68.025,2
20090601|2009-05-14 05:00,14,68.075,68.15,68.075,68.15,29
20090601|2009-05-14 05:30,14,68.175,68.225,68.175,68.225,15
20090601|2009-05-14 06:00,14,68.225,68.225,68.225,68.225,4
20090601|2009-05-14 06:30,14,68.25,68.25,68.15,68.15,4
20090601|2009-05-14 07:00,14,68.125,68.125,67.825,67.85,73
20090601|2009-05-14 07:30,14,67.85,67.975,67.725,67.725,201
20090601|2009-05-14 08:00,14,67.725,67.75,67.075,67.65,402
20090601|2009-05-14 08:30,14,67.7,67.9,67.55,67.6,247
20090601|2009-05-14 09:00,14,67.55,67.6,67.25,67.4,1028
20090601|2009-05-14 09:30,14,67.425,67.6,67.35,67.525,738
20090601|2009-05-14 10:00,14,67.525,67.575,67.5,67.525,186
20090601|2009-05-14 10:30,14,67.525,67.55,67.4,67.4,339
20090601|2009-05-14 11:00,14,67.425,67.45,67.15,67.2,287
20090601|2009-05-14 11:30,14,67.2,67.275,67.125,67.2,124
20090601|2009-05-14 12:00,14,67.225,67.25,67.1,67.125,44
20090601|2009-05-14 12:30,14,67.15,67.15,66.9,67,674
20090601|2009-05-14 13:00,14,67.025,67.175,66.925,67,363
20090601|2009-05-14 13:30,14,67,67.025,66.95,67.025,17
20090601|2009-05-14 14:00,14,67,67.05,67,67,42
20090601|2009-05-14 14:30,14,67.05,67.05,67.05,67.05,3
20090601|2009-05-14 15:00,14,67.025,67.2,67,67.075,90
20090601|2009-05-14 15:30,14,67.075,67.1,67.025,67.025,24
20090601|2009-05-14 17:30,15,67.2,67.2,67,67,8
20090601|2009-05-14 18:30,15,66.925,66.925,66.925,66.925,2
20090601|2009-05-14 19:30,15,67,67,66.95,66.95,3
20090601|2009-05-14 20:00,15,66.95,66.95,66.925,66.925,5
20090601|2009-05-14 20:30,15,66.975,66.975,66.925,66.925,2
20090601|2009-05-14 22:00,15,66.925,66.925,66.925,66.925,6
20090601|2009-05-14 23:00,15,67.05,67.175,67.025,67.1,11
20090601|2009-05-14 23:30,15,67.1,67.175,67.075,67.175,5
20090601|2009-05-15 00:00,15,67.1,67.1,66.825,66.825,37
20090601|2009-05-15 00:30,15,66.85,66.85,66.825,66.825,79
20090601|2009-05-15 02:30,15,67,67,66.9,66.9,9
20090601|2009-05-15 03:00,15,67,67,66.95,66.95,14
20090601|2009-05-15 03:30,15,66.9,66.9,66.9,66.9,3
20090601|2009-05-15 04:30,15,66.925,67.025,66.925,67.025,7
20090601|2009-05-15 05:30,15,67.025,67.025,67.025,67.025,1
20090601|2009-05-15 06:30,15,66.975,67,66.975,67,3
20090601|2009-05-15 07:00,15,67,67.075,67,67.075,9
20090601|2009-05-15 07:30,15,67.075,67.1,67,67,40
20090601|2009-05-15 08:00,15,67.075,67.075,67,67.05,59
20090601|2009-05-15 08:30,15,67,67.05,66.875,66.9,119
20090601|2009-05-15 09:00,15,66.95,67.35,66.825,67.225,817
20090601|2009-05-15 09:30,15,67.25,67.7,67.15,67.225,593
20090601|2009-05-15 10:00,15,67.25,67.3,66.9,67.1,435
20090601|2009-05-15 10:30,15,67.075,67.15,66.825,66.95,246
20090601|2009-05-15 11:00,15,67,67.1,66.775,66.775,275
20090601|2009-05-15 11:30,15,66.8,66.9,66.4,66.5,483
20090601|2009-05-15 12:00,15,66.475,66.75,66.475,66.575,198
20090601|2009-05-15 12:30,15,66.575,66.725,66.5,66.625,468
20090601|2009-05-15 13:00,15,66.6,66.65,66.475,66.6,418
20090601|2009-05-15 13:30,15,66.575,66.6,66.55,66.6,8
20090601|2009-05-18 09:00,18,66.6,66.625,66.15,66.15,1307
20090601|2009-05-18 09:30,18,66.15,66.4,65.975,66.275,602
20090601|2009-05-18 10:00,18,66.275,66.45,66.275,66.375,375
20090601|2009-05-18 10:30,18,66.325,66.375,66.1,66.125,428
20090601|2009-05-18 11:00,18,66.125,66.45,65.85,66.25,767
20090601|2009-05-18 11:30,18,66.3,67.175,66.275,67.1,753
20090601|2009-05-18 12:00,18,67.075,67.275,66.85,67.225,634
20090601|2009-05-18 12:30,18,67.15,67.175,66.7,66.7,542
20090601|2009-05-18 13:00,18,66.725,66.8,66.65,66.775,392
20090601|2009-05-18 13:30,18,66.825,66.85,66.75,66.85,13
20090601|2009-05-18 14:00,18,66.85,66.85,66.75,66.75,13
20090601|2009-05-18 14:30,18,66.8,66.8,66.75,66.8,52
20090601|2009-05-18 15:00,18,66.7,66.725,66.525,66.525,48
20090601|2009-05-18 15:30,18,66.65,66.65,66.6,66.6,6
20090601|2009-05-18 17:30,19,66.8,66.8,66.8,66.8,1
20090601|2009-05-18 18:30,19,66.925,66.925,66.925,66.925,1
20090601|2009-05-18 19:30,19,66.75,66.75,66.75,66.75,1
20090601|2009-05-18 20:30,19,66.7,66.7,66.7,66.7,1
20090601|2009-05-18 21:00,19,66.65,66.65,66.65,66.65,1
20090601|2009-05-18 21:30,19,66.7,66.7,66.7,66.7,1
20090601|2009-05-18 22:30,19,66.7,66.7,66.7,66.7,1
20090601|2009-05-18 23:00,19,66.7,66.7,66.7,66.7,1
20090601|2009-05-19 00:00,19,66.7,66.7,66.7,66.7,1
20090601|2009-05-19 01:30,19,66.7,66.7,66.7,66.7,1
20090601|2009-05-19 02:00,19,66.7,66.7,66.7,66.7,4
20090601|2009-05-19 03:00,19,66.7,66.825,66.7,66.825,13
20090601|2009-05-19 03:30,19,66.75,66.85,66.75,66.8,11
20090601|2009-05-19 04:00,19,66.8,66.825,66.8,66.825,7
20090601|2009-05-19 04:30,19,66.8,66.8,66.8,66.8,3
20090601|2009-05-19 05:00,19,66.75,66.825,66.75,66.8,8
20090601|2009-05-19 05:30,19,66.75,66.825,66.75,66.825,4
20090601|2009-05-19 06:00,19,66.825,66.825,66.775,66.825,3
20090601|2009-05-19 07:00,19,66.9,67.05,66.85,67.025,45
20090601|2009-05-19 07:30,19,66.975,66.975,66.525,66.525,33
20090601|2009-05-19 08:00,19,66.6,66.65,66.525,66.525,130
20090601|2009-05-19 08:30,19,66.525,66.6,66.375,66.4,157
20090601|2009-05-19 09:00,19,66.4,66.525,66.275,66.475,540
20090601|2009-05-19 09:30,19,66.5,66.75,66.45,66.625,521
20090601|2009-05-19 10:00,19,66.6,66.6,66.5,66.55,234
20090601|2009-05-19 10:30,19,66.525,66.575,66.275,66.35,173
20090601|2009-05-19 11:00,19,66.325,66.475,66.3,66.4,154
20090601|2009-05-19 11:30,19,66.4,66.45,66.025,66.05,602
20090601|2009-05-19 12:00,19,66.125,66.35,66.075,66.275,135
20090601|2009-05-19 12:30,19,66.25,66.4,66.1,66.3,200
20090601|2009-05-19 13:00,19,66.325,66.5,66.3,66.45,224
20090601|2009-05-19 13:30,19,66.475,66.55,66.4,66.425,84
20090601|2009-05-19 14:00,19,66.4,66.425,66.4,66.425,3
20090601|2009-05-19 14:30,19,66.4,66.45,66.325,66.325,9
20090601|2009-05-19 15:00,19,66.425,66.425,66.125,66.125,196
20090601|2009-05-19 15:30,19,66.15,66.15,66.05,66.125,123
20090601|2009-05-19 17:00,20,66.05,66.05,66.025,66.025,85
20090601|2009-05-19 17:30,20,66.1,66.1,66.1,66.1,3
20090601|2009-05-19 18:30,20,66.15,66.15,66.15,66.15,5
20090601|2009-05-19 19:00,20,66.2,66.2,66.2,66.2,2
20090601|2009-05-19 20:00,20,66.2,66.2,66.025,66.025,28
20090601|2009-05-19 20:30,20,66.05,66.05,66.05,66.05,5
20090601|2009-05-19 21:00,20,66.05,66.05,66.05,66.05,1
20090601|2009-05-19 21:30,20,66.05,66.1,66.05,66.1,2
20090601|2009-05-19 23:00,20,66.1,66.1,66.1,66.1,1
20090601|2009-05-20 00:30,20,66.075,66.075,66.075,66.075,1
20090601|2009-05-20 01:00,20,66.075,66.075,66.075,66.075,8
20090601|2009-05-20 02:00,20,66.05,66.075,66.05,66.075,2
20090601|2009-05-20 02:30,20,66.075,66.075,66.075,66.075,7
20090601|2009-05-20 03:00,20,66.075,66.075,66.075,66.075,3
20090601|2009-05-20 04:00,20,66.075,66.075,66.075,66.075,10
20090601|2009-05-20 05:00,20,66.075,66.075,66.075,66.075,1
20090601|2009-05-20 05:30,20,66.075,66.075,66.025,66.025,31
20090601|2009-05-20 06:00,20,66.05,66.075,66.05,66.075,33
20090601|2009-05-20 06:30,20,66.025,66.075,66,66.075,35
20090601|2009-05-20 07:00,20,66.075,66.1,66,66,21
20090601|2009-05-20 07:30,20,66.025,66.1,65.95,65.975,138
20090601|2009-05-20 08:00,20,65.95,65.975,65.675,65.8,109
20090601|2009-05-20 08:30,20,65.825,65.95,65.8,65.95,81
20090601|2009-05-20 09:00,20,65.925,66.3,65.9,66,789
20090601|2009-05-20 09:30,20,66.05,66.425,65.95,66.2,414
20090601|2009-05-20 10:00,20,66.3,66.425,65.825,66,522
20090601|2009-05-20 10:30,20,66,66.05,65.775,65.8,297
20090601|2009-05-20 11:00,20,65.8,65.975,65.8,65.975,302
20090601|2009-05-20 11:30,20,66.05,66.1,65.925,66.1,90
20090601|2009-05-20 12:00,20,66.05,66.475,65.9,66.4,484
20090601|2009-05-20 12:30,20,66.4,66.775,66.4,66.525,970
20090601|2009-05-20 13:00,20,66.475,66.5,66.1,66.2,189
20090601|2009-05-20 13:30,20,66.2,66.25,66.175,66.25,6
20090601|2009-05-20 14:00,20,66.35,66.375,66.25,66.25,16
20090601|2009-05-20 14:30,20,66.275,66.275,66.15,66.15,15
20090601|2009-05-20 15:00,20,66.15,66.275,65.775,65.775,176
20090601|2009-05-20 15:30,20,65.825,65.975,65.775,65.85,47
20090601|2009-05-20 17:00,21,65.95,65.95,65.875,65.875,2
20090601|2009-05-20 17:30,21,65.875,65.95,65.875,65.95,4
20090601|2009-05-20 19:30,21,65.95,65.95,65.95,65.95,1
20090601|2009-05-20 20:00,21,65.95,65.95,65.95,65.95,2
20090601|2009-05-20 20:30,21,65.95,65.95,65.95,65.95,1
20090601|2009-05-20 21:30,21,65.925,65.925,65.925,65.925,5
20090601|2009-05-20 22:00,21,65.85,65.85,65.85,65.85,2
20090601|2009-05-21 00:00,21,65.85,65.85,65.8,65.8,6
20090601|2009-05-21 01:30,21,65.85,65.85,65.85,65.85,1
20090601|2009-05-21 02:30,21,65.9,65.9,65.9,65.9,3
20090601|2009-05-21 03:00,21,65.9,65.9,65.9,65.9,1
20090601|2009-05-21 04:00,21,65.85,65.85,65.75,65.775,7
20090601|2009-05-21 05:00,21,65.75,65.75,65.75,65.75,2
20090601|2009-05-21 05:30,21,65.8,65.8,65.775,65.775,2
20090601|2009-05-21 06:30,21,65.9,65.95,65.8,65.95,7
20090601|2009-05-21 07:00,21,65.95,65.95,65.9,65.9,5
20090601|2009-05-21 07:30,21,65.9,65.9,65.8,65.9,55
20090601|2009-05-21 08:00,21,65.9,65.925,65.775,65.8,89
20090601|2009-05-21 08:30,21,65.75,65.825,65.725,65.825,87
20090601|2009-05-21 09:00,21,65.825,65.825,65.3,65.425,1367
20090601|2009-05-21 09:30,21,65.4,65.475,65.275,65.4,380
20090601|2009-05-21 10:00,21,65.375,65.4,65.025,65.125,727
20090601|2009-05-21 10:30,21,65.2,65.2,64.9,65.05,309
20090601|2009-05-21 11:00,21,65.025,65.125,64.85,65.025,289
20090601|2009-05-21 11:30,21,64.975,65.2,64.925,65.2,152
20090601|2009-05-21 12:00,21,65.25,65.325,65.025,65.025,180
20090601|2009-05-21 12:30,21,65.025,65.25,65,65.25,554
20090601|2009-05-21 13:00,21,65.15,65.3,65.15,65.2,195
20090601|2009-05-21 13:30,21,65.2,65.225,65.15,65.225,12
20090601|2009-05-21 14:00,21,65.225,65.225,65.225,65.225,1
20090601|2009-05-21 14:30,21,65.25,65.3,65.225,65.3,12
20090601|2009-05-21 15:00,21,65.35,65.75,65.3,65.75,749
20090601|2009-05-21 15:30,21,65.725,65.75,65.6,65.75,135
20090601|2009-05-21 17:00,22,65.8,65.8,65.8,65.8,6
20090601|2009-05-21 18:00,22,65.8,65.825,65.8,65.825,6
20090601|2009-05-21 18:30,22,65.75,65.75,65.725,65.725,7
20090601|2009-05-21 19:30,22,65.725,65.725,65.7,65.725,15
20090601|2009-05-21 20:30,22,65.775,65.8,65.775,65.8,7
20090601|2009-05-21 21:30,22,65.7,65.7,65.6,65.6,24
20090601|2009-05-21 22:00,22,65.7,65.825,65.575,65.825,26
20090601|2009-05-21 22:30,22,65.7,65.7,65.7,65.7,1
20090601|2009-05-22 00:00,22,65.8,65.8,65.8,65.8,1
20090601|2009-05-22 03:00,22,65.6,65.6,65.6,65.6,1
20090601|2009-05-22 03:30,22,65.6,65.6,65.575,65.575,7
20090601|2009-05-22 04:00,22,65.6,65.6,65.6,65.6,1
20090601|2009-05-22 04:30,22,65.6,65.6,65.575,65.575,3
20090601|2009-05-22 06:30,22,65.65,65.65,65.65,65.65,1
20090601|2009-05-22 07:30,22,65.8,65.825,65.8,65.825,11
20090601|2009-05-22 08:00,22,65.8,65.9,65.7,65.7,105
20090601|2009-05-22 08:30,22,65.7,65.85,65.65,65.75,88
20090601|2009-05-22 09:00,22,65.75,66.2,65.6,65.9,571
20090601|2009-05-22 09:30,22,65.9,66.025,65.85,65.975,161
20090601|2009-05-22 10:00,22,65.975,66,65.9,65.9,143
20090601|2009-05-22 10:30,22,65.925,65.975,65.8,65.85,179
20090601|2009-05-22 11:00,22,65.875,65.975,65.775,65.85,313
20090601|2009-05-22 11:30,22,65.875,65.925,65.725,65.75,147
20090601|2009-05-22 12:00,22,65.725,65.8,65.65,65.75,103
20090601|2009-05-22 12:30,22,65.725,65.975,65.7,65.925,166
20090601|2009-05-22 13:00,22,65.925,66.05,65.875,65.9,193
20090601|2009-05-22 13:30,22,65.925,66,65.9,66,4
20090601|2009-05-25 17:00,26,66.15,66.15,66.125,66.15,6
20090601|2009-05-25 17:30,26,66.25,66.4,66.25,66.4,48
20090601|2009-05-25 18:00,26,66.1,66.1,66.1,66.1,1
20090601|2009-05-25 18:30,26,66.275,66.275,66.275,66.275,1
20090601|2009-05-25 19:00,26,66.325,66.325,66.325,66.325,1
20090601|2009-05-25 19:30,26,66.35,66.35,66.35,66.35,2
20090601|2009-05-25 20:00,26,66.225,66.225,66.2,66.2,16
20090601|2009-05-25 20:30,26,66.2,66.2,66.2,66.2,16
20090601|2009-05-25 21:00,26,66.175,66.175,66.175,66.175,1
20090601|2009-05-25 22:00,26,66.2,66.2,66.2,66.2,6
20090601|2009-05-25 22:30,26,66.15,66.15,66.075,66.075,14
20090601|2009-05-25 23:00,26,66.15,66.15,66.05,66.05,5
20090601|2009-05-26 00:30,26,66.15,66.15,66.15,66.15,1
20090601|2009-05-26 03:00,26,66.1,66.125,66.075,66.075,11
20090601|2009-05-26 03:30,26,66.125,66.175,66.125,66.15,21
20090601|2009-05-26 04:00,26,66.15,66.15,66.15,66.15,2
20090601|2009-05-26 04:30,26,66.175,66.175,66.175,66.175,3
20090601|2009-05-26 05:00,26,66.2,66.2,66.175,66.175,15
20090601|2009-05-26 06:30,26,66.1,66.1,66.1,66.1,2
20090601|2009-05-26 07:00,26,66.1,66.1,66.075,66.1,13
20090601|2009-05-26 07:30,26,66.1,66.1,65.9,65.9,32
20090601|2009-05-26 08:00,26,65.9,65.9,65.65,65.65,23
20090601|2009-05-26 08:30,26,65.65,65.875,65.6,65.875,42
20090601|2009-05-26 09:00,26,65.85,65.95,65.5,65.5,570
20090601|2009-05-26 09:30,26,65.55,65.775,65.4,65.725,466
20090601|2009-05-26 10:00,26,65.675,65.75,65.55,65.6,176
20090601|2009-05-26 10:30,26,65.6,65.65,65.475,65.55,203
20090601|2009-05-26 11:00,26,65.5,65.65,65.45,65.55,198
20090601|2009-05-26 11:30,26,65.55,65.65,65.5,65.5,60
20090601|2009-05-26 12:00,26,65.5,65.6,65.45,65.45,171
20090601|2009-05-26 12:30,26,65.45,65.625,65.425,65.525,285
20090601|2009-05-26 13:00,26,65.55,65.7,65.475,65.675,142
20090601|2009-05-26 13:30,26,65.675,65.675,65.625,65.65,30
20090601|2009-05-26 14:00,26,65.6,65.7,65.6,65.65,10
20090601|2009-05-26 14:30,26,65.7,65.7,65.625,65.625,21
20090601|2009-05-26 15:00,26,65.625,65.625,65.425,65.5,77
20090601|2009-05-26 15:30,26,65.55,65.55,65.4,65.525,33
20090601|2009-05-26 17:00,27,65.55,65.55,65.375,65.375,43
20090601|2009-05-26 17:30,27,65.425,65.425,65.425,65.425,1
20090601|2009-05-26 18:00,27,65.5,65.55,65.5,65.55,17
20090601|2009-05-26 19:30,27,65.5,65.5,65.475,65.475,6
20090601|2009-05-26 20:00,27,65.55,65.55,65.55,65.55,15
20090601|2009-05-26 20:30,27,65.55,65.55,65.425,65.425,7
20090601|2009-05-26 21:00,27,65.65,65.65,65.65,65.65,2
20090601|2009-05-27 03:30,27,65.65,65.675,65.65,65.675,7
20090601|2009-05-27 04:30,27,65.7,65.7,65.7,65.7,1
20090601|2009-05-27 06:00,27,65.625,65.625,65.6,65.6,2
20090601|2009-05-27 06:30,27,65.65,65.725,65.65,65.725,11
20090601|2009-05-27 07:00,27,65.65,65.65,65.65,65.65,10
20090601|2009-05-27 07:30,27,65.6,65.6,65.525,65.525,19
20090601|2009-05-27 08:00,27,65.5,65.5,65.325,65.35,197
20090601|2009-05-27 08:30,27,65.375,65.4,65.25,65.3,247
20090601|2009-05-27 09:00,27,65.3,65.35,65.125,65.2,859
20090601|2009-05-27 09:30,27,65.2,65.225,64.9,65.075,684
20090601|2009-05-27 10:00,27,65,65.25,64.925,65.175,300
20090601|2009-05-27 10:30,27,65.175,65.175,64.95,64.95,267
20090601|2009-05-27 11:00,27,64.95,65.15,64.9,65.1,142
20090601|2009-05-27 11:30,27,65.1,65.25,64.975,65.25,147
20090601|2009-05-27 12:00,27,65.2,65.475,65.15,65.4,485
20090601|2009-05-27 12:30,27,65.4,65.425,65.15,65.25,353
20090601|2009-05-27 13:00,27,65.25,65.4,65.225,65.35,254
20090601|2009-05-27 13:30,27,65.225,65.3,65.2,65.3,13
20090601|2009-05-27 14:00,27,65.275,65.375,65.275,65.275,42
20090601|2009-05-27 14:30,27,65.275,65.575,65.25,65.55,180
20090601|2009-05-27 15:00,27,65.55,65.675,65.325,65.325,166
20090601|2009-05-27 15:30,27,65.4,65.5,65.3,65.5,20
20090601|2009-05-27 17:00,28,65.3,65.3,65.3,65.3,5
20090601|2009-05-27 17:30,28,65.375,65.375,65.35,65.375,3
20090601|2009-05-27 18:00,28,65.375,65.4,65.375,65.4,4
20090601|2009-05-27 19:00,28,65.45,65.45,65.45,65.45,1
20090601|2009-05-27 21:00,28,65.4,65.4,65.4,65.4,1
20090601|2009-05-28 02:00,28,65.475,65.475,65.475,65.475,1
20090601|2009-05-28 03:00,28,65.475,65.475,65.475,65.475,1
20090601|2009-05-28 04:30,28,65.475,65.475,65.475,65.475,2
20090601|2009-05-28 05:00,28,65.475,65.475,65.475,65.475,2
20090601|2009-05-28 05:30,28,65.475,65.475,65.475,65.475,1
20090601|2009-05-28 06:00,28,65.475,65.475,65.475,65.475,1
20090601|2009-05-28 06:30,28,65.45,65.475,65.45,65.45,8
20090601|2009-05-28 07:00,28,65.45,65.5,65.45,65.5,17
20090601|2009-05-28 07:30,28,65.5,65.55,65.45,65.55,12
20090601|2009-05-28 08:00,28,65.45,65.55,65.45,65.55,38
20090601|2009-05-28 08:30,28,65.475,65.55,65.45,65.475,46
20090601|2009-05-28 09:00,28,65.45,65.725,65.45,65.525,624
20090601|2009-05-28 09:30,28,65.475,65.625,65.425,65.425,458
20090601|2009-05-28 10:00,28,65.4,65.85,65.375,65.65,230
20090601|2009-05-28 10:30,28,65.65,65.8,65.575,65.65,173
20090601|2009-05-28 11:00,28,65.625,65.65,65.275,65.35,269
20090601|2009-05-28 11:30,28,65.35,65.475,65.325,65.4,75
20090601|2009-05-28 12:00,28,65.45,65.475,65.35,65.425,135
20090601|2009-05-28 12:30,28,65.4,65.45,65.325,65.425,176
20090601|2009-05-28 13:00,28,65.4,65.475,65.325,65.375,213
20090601|2009-05-28 13:30,28,65.375,65.4,65.35,65.35,18
20090601|2009-05-28 14:00,28,65.45,65.45,65.45,65.45,1
20090601|2009-05-28 14:30,28,65.475,65.5,65.475,65.5,16
20090601|2009-05-28 15:00,28,65.5,65.525,65.25,65.375,37
20090601|2009-05-28 15:30,28,65.25,65.25,65.2,65.25,9
20090601|2009-05-28 17:00,29,65.275,65.3,65.275,65.3,5
20090601|2009-05-28 18:30,29,65.225,65.225,65.225,65.225,2
20090601|2009-05-28 19:00,29,65.3,65.3,65.3,65.3,1
20090601|2009-05-28 20:30,29,65.3,65.3,65.3,65.3,1
20090601|2009-05-28 23:00,29,65.2,65.2,65.05,65.05,33
20090601|2009-05-29 00:30,29,65.1,65.1,65.1,65.1,2
20090601|2009-05-29 03:00,29,65.3,65.3,65.3,65.3,1
20090601|2009-05-29 04:00,29,65.2,65.2,65.15,65.15,3
20090601|2009-05-29 04:30,29,65.2,65.2,65.2,65.2,1
20090601|2009-05-29 06:30,29,65.25,65.25,65.25,65.25,1
20090601|2009-05-29 07:00,29,65.2,65.2,65.15,65.15,11
20090601|2009-05-29 07:30,29,65.175,65.175,64.225,64.75,258
20090601|2009-05-29 08:00,29,64.675,64.675,64.3,64.55,373
20090601|2009-05-29 08:30,29,64.6,64.75,64.375,64.65,195
20090601|2009-05-29 09:00,29,64.6,64.675,63.725,63.825,1889
20090601|2009-05-29 09:30,29,63.85,63.9,63.5,63.7,2011
20090601|2009-05-29 10:00,29,63.825,63.85,63.6,63.7,536
20090601|2009-05-29 10:30,29,63.725,63.925,63.7,63.925,325
20090601|2009-05-29 11:00,29,63.9,63.925,63.625,63.625,105
20090601|2009-05-29 11:30,29,63.65,63.775,63.625,63.65,192
20090601|2009-05-29 12:00,29,63.7,63.8,63.675,63.725,134
20090601|2009-05-29 12:30,29,63.7,63.95,63.7,63.9,434
20090601|2009-05-29 13:00,29,63.925,63.95,63.75,63.9,244
20090601|2009-05-29 13:30,29,63.85,63.925,63.725,63.875,18
20090601|2009-06-01 09:00,1,63.7,64.3,63.425,63.625,1908
20090601|2009-06-01 09:30,1,63.625,63.725,63.2,63.45,737
20090601|2009-06-01 10:00,1,63.45,63.55,63.15,63.375,260
20090601|2009-06-01 10:30,1,63.375,63.625,63.325,63.55,179
20090601|2009-06-01 11:00,1,63.525,63.575,62.9,62.975,687
20090601|2009-06-01 11:30,1,62.975,63.025,62.675,62.8,379
20090601|2009-06-01 12:00,1,62.75,62.9,62.75,62.825,263
20090601|2009-06-01 12:30,1,62.825,62.875,62.675,62.675,389
20090601|2009-06-01 13:00,1,62.675,62.8,62.6,62.7,173
20090601|2009-06-01 13:30,1,62.725,62.725,62.6,62.675,49
20090601|2009-06-01 14:00,1,62.675,62.675,62.55,62.65,32
20090601|2009-06-01 14:30,1,62.5,62.55,62.4,62.5,86
20090601|2009-06-01 15:00,1,62.45,62.5,61.9,61.925,347
20090601|2009-06-01 15:30,1,61.95,62.05,61.9,62.025,122
20090601|2009-06-01 17:00,2,62,62.05,61.9,62.025,34
20090601|2009-06-01 17:30,2,61.85,62,61.85,62,28
20090601|2009-06-01 18:00,2,62.025,62.025,62.025,62.025,10
20090601|2009-06-01 18:30,2,62,62,61.8,61.8,26
20090601|2009-06-01 19:00,2,61.95,61.95,61.95,61.95,1
20090601|2009-06-01 19:30,2,61.975,61.975,61.975,61.975,5
20090601|2009-06-01 21:00,2,61.975,62,61.975,62,13
20090601|2009-06-01 21:30,2,62,62,62,62,2
20090601|2009-06-02 00:00,2,61.9,61.95,61.9,61.9,13
20090601|2009-06-02 00:30,2,61.9,61.9,61.9,61.9,5
20090601|2009-06-02 01:00,2,61.9,61.9,61.9,61.9,1
20090601|2009-06-02 02:00,2,61.9,61.9,61.9,61.9,1
20090601|2009-06-02 03:00,2,61.85,61.85,61.85,61.85,3
20090601|2009-06-02 04:00,2,61.85,61.85,61.825,61.825,42
20090601|2009-06-02 04:30,2,61.8,61.8,61.625,61.7,80
20090601|2009-06-02 05:00,2,61.825,61.825,61.825,61.825,2
20090601|2009-06-02 05:30,2,61.8,61.8,61.8,61.8,4
20090601|2009-06-02 06:00,2,61.9,61.9,61.9,61.9,23
20090601|2009-06-02 06:30,2,61.9,61.9,61.9,61.9,30
20090601|2009-06-02 07:00,2,61.8,61.8,61.7,61.7,8
20090601|2009-06-02 07:30,2,61.9,61.9,61.7,61.75,215
20090601|2009-06-02 08:00,2,61.75,61.8,61.7,61.7,182
20090601|2009-06-02 08:30,2,61.7,61.7,61.4,61.55,522
20090601|2009-06-02 09:00,2,61.55,61.6,60.775,60.875,1430
20090601|2009-06-02 09:30,2,60.85,60.9,59.75,59.75,1676
20090601|2009-06-02 10:00,2,59.775,59.775,59.75,59.75,206
20090601|2009-06-02 10:30,2,59.75,59.75,59.75,59.75,221
20090601|2009-06-02 11:00,2,59.75,59.75,59.75,59.75,7
20090601|2009-06-02 12:00,2,59.75,59.75,59.75,59.75,2
20090601|2009-06-02 12:30,2,59.75,59.75,59.75,59.75,138
20090601|2009-06-02 13:00,2,59.75,59.75,59.75,59.75,2
20090601|2009-06-02 14:00,2,59.75,59.75,59.75,59.75,1
20090601|2009-06-02 14:30,2,59.75,59.75,59.75,59.75,2
20090601|2009-06-02 17:00,3,58.25,58.25,57.925,58.1,272
20090601|2009-06-02 17:30,3,58.1,58.15,57.975,58.1,53
20090601|2009-06-02 18:00,3,58.1,58.15,58.1,58.125,24
20090601|2009-06-02 18:30,3,58.175,58.25,58.175,58.25,12
20090601|2009-06-02 19:00,3,58.175,58.175,58.175,58.175,4
20090601|2009-06-02 19:30,3,58.2,58.2,58.175,58.175,7
20090601|2009-06-02 20:00,3,58.175,58.175,58.1,58.1,30
20090601|2009-06-02 20:30,3,58.1,58.15,58.1,58.1,24
20090601|2009-06-02 21:00,3,58.1,58.1,58.1,58.1,1
20090601|2009-06-02 21:30,3,58.15,58.15,58.15,58.15,3
20090601|2009-06-02 22:00,3,58.1,58.15,58.1,58.1,7
20090601|2009-06-02 23:00,3,58.1,58.1,58.1,58.1,8
20090601|2009-06-03 00:00,3,58.1,58.1,58.075,58.075,6
20090601|2009-06-03 00:30,3,58.1,58.1,58.1,58.1,2
20090601|2009-06-03 01:00,3,58.1,58.1,58.1,58.1,2
20090601|2009-06-03 01:30,3,58.15,58.15,58.15,58.15,3
20090601|2009-06-03 02:00,3,58.175,58.175,58.175,58.175,16
20090601|2009-06-03 02:30,3,58.175,58.175,58.15,58.175,4
20090601|2009-06-03 03:00,3,58.15,58.15,58.15,58.15,1
20090601|2009-06-03 05:00,3,58.175,58.175,58.125,58.125,7
20090601|2009-06-03 05:30,3,58.125,58.125,58.125,58.125,10
20090601|2009-06-03 06:00,3,58.1,58.125,58.05,58.05,21
20090601|2009-06-03 06:30,3,58.15,58.15,58.05,58.05,17
20090601|2009-06-03 07:00,3,58.1,58.15,58.05,58.05,66
20090601|2009-06-03 07:30,3,58.05,58.125,58,58,108
20090601|2009-06-03 08:00,3,57.925,58,57.775,57.8,140
20090601|2009-06-03 08:30,3,57.75,57.75,56.9,57,713
20090601|2009-06-03 09:00,3,57.1,58.45,57.075,58.35,1312
20090601|2009-06-03 09:30,3,58.35,58.55,58.075,58.2,419
20090601|2009-06-03 10:00,3,58.3,58.325,58,58.15,367
20090601|2009-06-03 10:30,3,58.125,58.3,58.1,58.15,199
20090601|2009-06-03 11:00,3,58.225,58.225,57.8,57.825,371
20090601|2009-06-03 11:30,3,57.85,57.85,57.35,57.675,283
20090601|2009-06-03 12:00,3,57.7,57.75,57.55,57.65,104
20090601|2009-06-03 12:30,3,57.6,57.75,56.975,57.1,436
20090601|2009-06-03 13:00,3,57.35,57.45,57.1,57.3,266
20090601|2009-06-03 13:30,3,57.175,57.375,57.15,57.375,12
20090601|2009-06-03 14:00,3,57.4,57.4,57.2,57.2,30
20090601|2009-06-03 14:30,3,57.25,57.25,57.05,57.15,37
20090601|2009-06-03 15:00,3,57.175,57.175,56.925,56.925,81
20090601|2009-06-03 15:30,3,56.9,56.9,56.75,56.75,157
20090601|2009-06-03 17:00,4,56.85,56.9,56.75,56.75,72
20090601|2009-06-03 17:30,4,56.575,56.625,56.375,56.375,29
20090601|2009-06-03 19:00,4,56.55,56.8,56.55,56.8,2
20090601|2009-06-03 19:30,4,56.5,56.5,56.5,56.5,1
20090601|2009-06-03 20:00,4,56.75,56.9,56.7,56.9,19
20090601|2009-06-03 20:30,4,56.9,56.9,56.9,56.9,9
20090601|2009-06-03 21:30,4,56.725,56.725,56.6,56.6,6
20090601|2009-06-03 22:00,4,56.6,56.6,56.6,56.6,1
20090601|2009-06-03 22:30,4,56.625,56.75,56.625,56.75,12
20090601|2009-06-03 23:00,4,56.675,56.675,56.675,56.675,1
20090601|2009-06-04 00:00,4,56.525,56.525,56.5,56.5,12
20090601|2009-06-04 02:00,4,56.65,56.65,56.65,56.65,1
20090601|2009-06-04 04:00,4,56.55,56.55,56.55,56.55,2
20090601|2009-06-04 04:30,4,56.475,56.475,56.475,56.475,1
20090601|2009-06-04 05:00,4,56.5,56.65,56.5,56.65,5
20090601|2009-06-04 05:30,4,56.65,56.7,56.65,56.7,17
20090601|2009-06-04 06:00,4,56.725,56.725,56.7,56.7,6
20090601|2009-06-04 06:30,4,56.725,56.75,56.725,56.75,93
20090601|2009-06-04 07:00,4,56.8,56.975,56.8,56.975,19
20090601|2009-06-04 07:30,4,56.875,56.875,56.75,56.8,25
20090601|2009-06-04 08:00,4,56.8,56.8,56.5,56.5,79
20090601|2009-06-04 08:30,4,56.55,56.925,56.4,56.8,93
20090601|2009-06-04 09:00,4,56.8,57.25,56.625,56.8,922
20090601|2009-06-04 09:30,4,56.85,56.925,56.5,56.825,334
20090601|2009-06-04 10:00,4,56.85,56.875,56.45,56.6,199
20090601|2009-06-04 10:30,4,56.65,56.85,56.625,56.65,87
20090601|2009-06-04 11:00,4,56.65,56.85,56.65,56.75,223
20090601|2009-06-04 11:30,4,56.9,57.125,56.825,57.1,186
20090601|2009-06-04 12:00,4,57.05,57.35,57.05,57.325,323
20090601|2009-06-04 12:30,4,57.325,57.35,57.125,57.225,241
20090601|2009-06-04 13:00,4,57.275,57.275,57.075,57.175,78
20090601|2009-06-04 13:30,4,57.1,57.175,57.05,57.175,12
20090601|2009-06-04 14:00,4,57.075,57.1,57,57,10
20090601|2009-06-04 14:30,4,56.95,56.95,56.95,56.95,1
20090601|2009-06-04 15:00,4,56.875,58,56.7,58,225
20090601|2009-06-04 15:30,4,57.95,58,57.7,57.7,55
20090601|2009-06-04 17:00,5,58.15,58.625,58.125,58.125,37
20090601|2009-06-04 17:30,5,58.1,58.1,58.1,58.1,24
20090601|2009-06-04 18:00,5,58.05,58.1,57.85,58,55
20090601|2009-06-04 18:30,5,58,58,57.85,57.85,7
20090601|2009-06-04 19:00,5,57.85,57.85,57.85,57.85,4
20090601|2009-06-04 19:30,5,57.7,57.7,57.7,57.7,1
20090601|2009-06-04 20:00,5,57.85,57.85,57.85,57.85,1
20090601|2009-06-04 21:00,5,57.85,57.85,57.85,57.85,2
20090601|2009-06-04 21:30,5,57.85,57.85,57.85,57.85,2
20090601|2009-06-04 22:00,5,57.85,57.85,57.85,57.85,1
20090601|2009-06-04 22:30,5,57.825,57.825,57.825,57.825,1
20090601|2009-06-05 01:00,5,57.85,57.85,57.85,57.85,3
20090601|2009-06-05 01:30,5,57.85,57.85,57.85,57.85,1
20090601|2009-06-05 02:00,5,57.85,57.85,57.85,57.85,1
20090601|2009-06-05 03:00,5,58,58,58,58,3
20090601|2009-06-05 03:30,5,58,58,58,58,8
20090601|2009-06-05 04:00,5,57.975,57.975,57.975,57.975,1
20090601|2009-06-05 04:30,5,58,58,58,58,2
20090601|2009-06-05 06:00,5,58,58,57.875,57.875,5
20090601|2009-06-05 06:30,5,57.875,57.875,57.7,57.7,16
20090601|2009-06-05 07:00,5,57.65,57.725,57.65,57.725,20
20090601|2009-06-05 07:30,5,57.725,57.725,57.6,57.65,31
20090601|2009-06-05 08:00,5,57.6,57.775,57.5,57.775,24
20090601|2009-06-05 08:30,5,57.75,58.1,57.75,58.1,119
20090601|2009-06-05 09:00,5,58.125,58.25,57.875,57.925,1013
20090601|2009-06-05 09:30,5,57.9,58,57.75,57.825,135
20090601|2009-06-05 10:00,5,57.825,57.95,57.6,57.6,158
20090601|2009-06-05 10:30,5,57.6,57.7,57.5,57.7,223
20090601|2009-06-05 11:00,5,57.675,57.7,57,57.25,295
20090601|2009-06-05 11:30,5,57.25,57.4,57.175,57.3,174
20090601|2009-06-05 12:00,5,57.225,57.225,56.6,56.725,309
20090601|2009-06-05 12:30,5,56.7,57.45,56.65,57.2,358
20090601|2009-06-05 13:00,5,57.15,57.475,57.15,57.375,115
20090601|2009-06-05 13:30,5,57.3,57.35,57.2,57.3,30
20090601|2009-06-08 09:00,8,57.15,57.6,57.05,57.55,690
20090601|2009-06-08 09:30,8,57.525,57.525,57.2,57.275,318
20090601|2009-06-08 10:00,8,57.25,57.4,57.2,57.35,116
20090601|2009-06-08 10:30,8,57.325,57.525,57.325,57.4,136
20090601|2009-06-08 11:00,8,57.45,57.45,57.225,57.375,175
20090601|2009-06-08 11:30,8,57.375,57.5,57.375,57.45,97
20090601|2009-06-08 12:00,8,57.475,57.6,57.375,57.575,77
20090601|2009-06-08 12:30,8,57.6,57.65,57.425,57.55,189
20090601|2009-06-08 13:00,8,57.6,57.65,57.525,57.55,145
20090601|2009-06-08 13:30,8,57.6,57.6,57.5,57.5,29
20090601|2009-06-08 14:00,8,57.575,57.575,57.575,57.575,2
20090601|2009-06-08 14:30,8,57.55,57.55,57.475,57.475,11
20090601|2009-06-08 15:00,8,57.475,57.625,57.475,57.5,36
20090601|2009-06-08 15:30,8,57.5,57.5,57.5,57.5,5
20090601|2009-06-08 20:00,9,57.55,57.55,57.55,57.55,1
20090601|2009-06-08 21:00,9,57.5,57.5,57.5,57.5,1
20090601|2009-06-09 00:30,9,57.55,57.55,57.55,57.55,5
20090601|2009-06-09 01:30,9,57.5,57.5,57.5,57.5,9
20090601|2009-06-09 02:30,9,57.55,57.55,57.55,57.55,1
20090601|2009-06-09 03:00,9,57.5,57.5,57.5,57.5,10
20090601|2009-06-09 04:00,9,57.55,57.55,57.55,57.55,2
20090601|2009-06-09 05:30,9,57.65,57.65,57.65,57.65,2
20090601|2009-06-09 06:30,9,57.625,57.625,57.625,57.625,1
20090601|2009-06-09 07:00,9,57.65,57.65,57.5,57.55,14
20090601|2009-06-09 07:30,9,57.55,57.55,57.55,57.55,5
20090601|2009-06-09 08:00,9,57.5,57.7,57.5,57.7,28
20090601|2009-06-09 08:30,9,57.7,57.85,57.7,57.775,41
20090601|2009-06-09 09:00,9,57.775,57.975,57.6,57.825,274
20090601|2009-06-09 09:30,9,57.825,57.85,57.75,57.75,67
20090601|2009-06-09 10:00,9,57.775,57.8,57.675,57.8,98
20090601|2009-06-09 10:30,9,57.75,57.75,57.7,57.75,24
20090601|2009-06-09 11:00,9,57.725,57.725,57.5,57.575,181
20090601|2009-06-09 11:30,9,57.575,57.6,57.5,57.5,22
20090601|2009-06-09 12:00,9,57.475,57.6,57.475,57.6,57
20090601|2009-06-09 12:30,9,57.6,57.65,57.375,57.375,131
20090601|2009-06-09 13:00,9,57.4,57.5,57.4,57.4,38
20090601|2009-06-09 13:30,9,57.5,57.5,57.4,57.4,6
20090601|2009-06-09 14:30,9,57.475,57.575,57.475,57.575,11
20090601|2009-06-09 15:00,9,57.4,57.5,57.2,57.3,47
20090601|2009-06-09 15:30,9,57.25,57.525,57.25,57.525,3
20090601|2009-06-09 17:30,10,57.5,57.5,57.475,57.5,3
20090601|2009-06-09 19:00,10,57.5,57.5,57.5,57.5,2
20090601|2009-06-09 19:30,10,57.5,57.5,57.5,57.5,3
20090601|2009-06-09 21:00,10,57.5,57.5,57.5,57.5,1
20090601|2009-06-09 21:30,10,57.5,57.5,57.5,57.5,13
20090601|2009-06-10 03:00,10,57.3,57.3,57.3,57.3,1
20090601|2009-06-10 05:00,10,57.45,57.45,57.45,57.45,1
20090601|2009-06-10 05:30,10,57.5,57.5,57.5,57.5,2
20090601|2009-06-10 06:00,10,57.5,57.5,57.5,57.5,7
20090601|2009-06-10 07:00,10,57.475,57.5,57.325,57.325,6
20090601|2009-06-10 07:30,10,57.425,57.425,57.425,57.425,1
20090601|2009-06-10 08:00,10,57.45,57.575,57.45,57.55,22
20090601|2009-06-10 08:30,10,57.55,57.6,57.55,57.6,12
20090601|2009-06-10 09:00,10,57.6,57.625,57.325,57.45,113
20090601|2009-06-10 09:30,10,57.475,57.5,57.025,57.025,85
20090601|2009-06-10 10:00,10,57.05,57.15,56.8,56.825,146
20090601|2009-06-10 10:30,10,56.85,56.975,56.825,56.975,39
20090601|2009-06-10 11:00,10,56.95,57.25,56.95,57.125,68
20090601|2009-06-10 11:30,10,57.125,57.25,56.975,56.975,91
20090601|2009-06-10 12:00,10,56.95,57.1,56.9,56.975,86
20090601|2009-06-10 12:30,10,57.025,57.15,57,57.075,63
20090601|2009-06-10 13:00,10,57.025,57.175,57,57.175,18
20090601|2009-06-10 13:30,10,57.2,57.275,57.175,57.225,77
20090601|2009-06-10 14:00,10,57.25,57.25,57.25,57.25,1
20090601|2009-06-10 14:30,10,57.275,57.275,57.2,57.25,27
20090601|2009-06-10 15:00,10,57.35,57.35,57.15,57.15,11
20090601|2009-06-10 17:00,11,57.3,57.35,57.3,57.35,3
20090601|2009-06-10 19:00,11,57.325,57.325,57.325,57.325,2
20090601|2009-06-10 19:30,11,57.35,57.35,57.25,57.25,3
20090601|2009-06-10 20:30,11,57.4,57.45,57.4,57.45,3
20090601|2009-06-10 23:00,11,57.45,57.45,57.3,57.3,3
20090601|2009-06-10 23:30,11,57.475,57.475,57.475,57.475,1
20090601|2009-06-11 07:00,11,57.35,57.35,57.35,57.35,1
20090601|2009-06-11 07:30,11,57.275,57.275,57.2,57.225,12
20090601|2009-06-11 08:00,11,57.15,57.275,57.15,57.275,10
20090601|2009-06-11 08:30,11,57.2,57.375,57.175,57.2,98
20090601|2009-06-11 09:00,11,57.175,57.3,56.975,57.05,161
20090601|2009-06-11 09:30,11,57.05,57.2,57.025,57.075,41
20090601|2009-06-11 10:00,11,57.1,57.1,57.025,57.075,36
20090601|2009-06-11 10:30,11,57.1,57.175,57,57.05,102
20090601|2009-06-11 11:00,11,57.1,57.1,56.975,56.975,114
20090601|2009-06-11 11:30,11,57.05,57.175,56.975,57.1,66
20090601|2009-06-11 12:00,11,57.225,57.25,57.075,57.075,31
20090601|2009-06-11 12:30,11,57.15,57.2,56.95,56.95,186
20090601|2009-06-11 13:00,11,57,57.1,57,57.1,16
20090601|2009-06-11 13:30,11,57.1,57.1,57.05,57.05,5
20090601|2009-06-11 14:00,11,57.025,57.025,57,57,6
20090601|2009-06-11 15:00,11,57.1,57.1,57.1,57.1,2
20090601|2009-06-11 15:30,11,57,57,57,57,1
20090601|2009-06-11 19:00,12,57,57,57,57,1
20090601|2009-06-11 21:00,12,57,57,57,57,5
20090601|2009-06-11 22:00,12,57.025,57.025,57,57,6
20090601|2009-06-12 00:00,12,57,57,57,57,1
20090601|2009-06-12 03:30,12,56.95,56.95,56.95,56.95,1
20090601|2009-06-12 06:30,12,56.95,56.95,56.9,56.95,10
20090601|2009-06-12 07:30,12,57.025,57.025,57.025,57.025,1
20090601|2009-06-12 08:00,12,57.025,57.025,56.95,56.95,28
20090601|2009-06-12 08:30,12,56.95,57,56.925,56.95,16
20090601|2009-06-12 09:00,12,57,57.075,56.925,57.025,53
20090601|2009-06-12 09:30,12,56.975,57.075,56.95,57.075,79
20090601|2009-06-12 10:00,12,57,57.175,57,57.075,138
20090601|2009-06-12 10:30,12,57.075,57.15,57.025,57.025,83
20090601|2009-06-12 11:00,12,57.1,57.2,57.075,57.175,63
20090601|2009-06-12 11:30,12,57.175,57.175,57,57.025,26
20090701|2008-05-14 16:00,14,90,90,90,90,0
20090701|2008-05-15 16:00,15,89.4,89.4,89.4,89.4,0
20090701|2008-05-16 16:00,16,89.8,89.8,89.8,89.8,0
20090701|2008-05-19 16:00,19,89.6,89.6,89.6,89.6,0
20090701|2008-05-20 16:00,20,89.5,89.5,89.5,89.5,0
20090701|2008-05-21 16:00,21,89.5,89.5,89.5,89.5,0
20090701|2008-05-22 12:00,22,89.7,89.7,89.7,89.7,0
20090701|2008-05-22 12:30,22,89.7,89.7,89.7,89.7,0
20090701|2008-05-22 13:00,22,89.7,89.7,89.7,89.7,0
20090701|2008-05-22 16:00,22,89.75,89.75,89.75,89.75,0
20090701|2008-05-23 09:00,23,90,90,90,90,0
20090701|2008-05-23 10:00,23,90,90,90,90,0
20090701|2008-05-23 11:00,23,90,90,90,90,0
20090701|2008-05-23 12:00,23,90,90,90,90,0
20090701|2008-05-23 16:00,23,89.8,89.8,89.8,89.8,0
20090701|2008-05-27 16:00,27,89.5,89.5,89.5,89.5,0
20090701|2008-05-28 16:00,28,89.25,89.25,89.25,89.25,0
20090701|2008-05-29 16:00,29,88.6,88.6,88.6,88.6,0
20090701|2008-05-29 21:30,30,90,90,90,90,0
20090701|2008-05-30 10:00,30,89.4,89.4,89.4,89.4,0
20090701|2008-05-30 11:30,30,89,89,89,89,0
20090701|2008-05-30 16:00,30,89,89,89,89,0
20090701|2008-06-02 16:00,2,88.7,88.7,88.7,88.7,0
20090701|2008-06-03 12:30,3,88.7,88.7,88.7,88.7,0
20090701|2008-06-03 16:00,3,88.65,88.65,88.65,88.65,0
20090701|2008-06-04 16:00,4,88.45,88.45,88.45,88.45,0
20090701|2008-06-05 16:00,5,89.25,89.25,89.25,89.25,0
20090701|2008-06-06 09:30,6,90,90,90,90,0
20090701|2008-06-06 11:00,6,90.05,90.05,90.05,90.05,0
20090701|2008-06-06 16:00,6,90.6,90.6,90.6,90.6,0
20090701|2008-06-09 16:00,9,89.7,89.7,89.7,89.7,0
20090701|2008-06-10 16:00,10,89,89,89,89,0
20090701|2008-06-11 12:30,11,89.7,89.7,89.7,89.7,0
20090701|2008-06-11 16:00,11,90,90,90,90,0
20090701|2008-06-12 16:00,12,89.7,89.7,89.7,89.7,0
20090701|2008-06-13 16:00,13,90.25,90.25,90.25,90.25,0
20090701|2008-06-16 15:30,16,91.05,91.05,91.05,91.05,0
20090701|2008-06-17 15:30,17,92.6,92.6,92.6,92.6,0
20090701|2008-06-18 12:00,18,92.9,92.9,92.9,92.9,0
20090701|2008-06-18 16:00,18,92.8,92.8,92.8,92.8,0
20090701|2008-06-19 15:30,19,92.5,92.5,92.5,92.5,0
20090701|2008-06-20 10:00,20,94,94,94,94,0
20090701|2008-06-20 15:30,20,94.8,94.8,94.8,94.8,0
20090701|2008-06-23 15:30,23,94.4,94.4,94.4,94.4,0
20090701|2008-06-24 16:00,24,96.35,96.35,96.35,96.35,0
20090701|2008-06-24 22:00,25,95.95,95.95,95.95,95.95,0
20090701|2008-06-25 10:30,25,96,96,96,96,0
20090701|2008-06-25 15:30,25,96.35,96.35,96.35,96.35,0
20090701|2008-06-26 08:30,26,96.5,96.5,96.5,96.5,0
20090701|2008-06-26 09:00,26,96.5,96.5,96.5,96.5,0
20090701|2008-06-26 16:00,26,96.4,96.4,96.4,96.4,0
20090701|2008-06-27 08:00,27,96.9,96.9,96.475,96.475,0
20090701|2008-06-27 09:00,27,96.4,96.4,96.4,96.4,0
20090701|2008-06-27 10:00,27,96.4,96.4,96.4,96.4,0
20090701|2008-06-27 11:30,27,96.4,96.4,96.4,96.4,0
20090701|2008-06-27 15:30,27,96.6,96.6,96.6,96.6,0
20090701|2008-06-30 09:30,30,94.6,94.9,94.4,94.7,0
20090701|2008-06-30 16:00,30,96.3,96.3,96.3,96.3,0
20090701|2008-07-01 16:00,1,96.05,96.05,96.05,96.05,0
20090701|2008-07-02 13:30,2,97.15,97.15,97.15,97.15,0
20090701|2008-07-02 14:00,2,97.15,97.15,97.15,97.15,0
20090701|2008-07-02 16:00,2,97.25,97.25,97.25,97.25,0
20090701|2008-07-03 16:00,3,98.6,98.6,98.6,98.6,0
20090701|2008-07-04 15:30,4,98.6,98.6,98.6,98.6,0
20090701|2008-07-07 09:00,7,98.6,98.85,98.6,98.85,0
20090701|2008-07-07 10:30,7,97.5,97.5,97.5,97.5,0
20090701|2008-07-07 16:00,7,97.6,97.6,97.6,97.6,0
20090701|2008-07-08 16:00,8,97.7,97.7,97.7,97.7,0
20090701|2008-07-09 16:00,9,98.475,98.475,98.475,98.475,0
20090701|2008-07-10 09:00,10,98.4,98.4,98.4,98.4,0
20090701|2008-07-10 11:00,10,98.1,98.1,98.1,98.1,0
20090701|2008-07-10 11:30,10,98.1,98.125,98.075,98.075,0
20090701|2008-07-10 12:30,10,97.7,98,97.7,97.95,0
20090701|2008-07-10 16:00,10,98.35,98.35,98.35,98.35,0
20090701|2008-07-11 09:00,11,97.7,97.9,97.7,97.9,0
20090701|2008-07-11 09:30,11,98,98,98,98,0
20090701|2008-07-11 11:00,11,97.5,97.5,97.5,97.5,0
20090701|2008-07-11 11:30,11,97.35,97.35,97.35,97.35,0
20090701|2008-07-11 12:00,11,97.35,97.35,97.3,97.3,0
20090701|2008-07-11 16:00,11,98.4,98.4,98.4,98.4,0
20090701|2008-07-14 09:00,14,97.85,97.85,97.5,97.625,0
20090701|2008-07-14 10:00,14,97.85,97.85,97.85,97.85,0
20090701|2008-07-14 10:30,14,97.85,97.85,97.7,97.7,0
20090701|2008-07-14 11:00,14,97.7,97.7,97.7,97.7,0
20090701|2008-07-14 11:30,14,97.6,97.6,97.5,97.5,0
20090701|2008-07-14 12:00,14,97.525,97.525,97.4,97.4,0
20090701|2008-07-14 12:30,14,97.6,97.6,97.6,97.6,0
20090701|2008-07-14 15:30,14,97.25,97.25,97.05,97.05,0
20090701|2008-07-14 16:00,14,97.6,97.6,97.6,97.6,0
20090701|2008-07-15 10:30,15,97.25,97.25,97.25,97.25,0
20090701|2008-07-15 16:00,15,97.7,97.7,97.7,97.7,0
20090701|2008-07-15 22:00,16,97.5,97.5,97.5,97.5,0
20090701|2008-07-16 09:00,16,97.25,97.25,97.25,97.25,0
20090701|2008-07-16 09:30,16,97.5,97.5,97.5,97.5,0
20090701|2008-07-16 10:30,16,97.425,97.425,97.425,97.425,0
20090701|2008-07-16 11:00,16,97.425,97.425,97.425,97.425,0
20090701|2008-07-16 12:30,16,97.8,97.8,97.8,97.8,0
20090701|2008-07-16 16:00,16,98.6,98.6,98.6,98.6,0
20090701|2008-07-17 09:30,17,98,98,98,98,0
20090701|2008-07-17 10:30,17,97.45,97.45,97.45,97.45,0
20090701|2008-07-17 11:00,17,97.25,97.25,96.8,96.8,0
20090701|2008-07-17 16:00,17,97.8,97.8,97.8,97.8,0
20090701|2008-07-18 09:30,18,97.5,97.5,97.5,97.5,0
20090701|2008-07-18 10:30,18,97.6,97.6,97.6,97.6,0
20090701|2008-07-18 11:00,18,97.6,97.6,97.6,97.6,0
20090701|2008-07-18 11:30,18,97.8,97.8,97.8,97.8,0
20090701|2008-07-18 16:00,18,97.4,97.4,97.4,97.4,0
20090701|2008-07-21 10:00,21,95.4,95.4,95.4,95.4,0
20090701|2008-07-21 10:30,21,94.7,94.7,94.7,94.7,0
20090701|2008-07-21 13:30,21,95.9,95.9,95.9,95.9,0
20090701|2008-07-21 16:00,21,95.4,95.4,95.4,95.4,0
20090701|2008-07-22 09:30,22,95,95,95,95,0
20090701|2008-07-22 16:00,22,94.5,94.5,94.5,94.5,0
20090701|2008-07-23 09:30,23,92.25,92.25,92.15,92.15,0
20090701|2008-07-23 16:00,23,94,94,94,94,0
20090701|2008-07-24 09:00,24,93.9,93.9,93.9,93.9,0
20090701|2008-07-24 16:00,24,94.45,94.45,94.45,94.45,0
20090701|2008-07-25 10:00,25,93.775,93.775,93.775,93.775,0
20090701|2008-07-25 16:00,25,94.1,94.1,94.1,94.1,0
20090701|2008-07-28 09:00,28,94.5,94.5,94.125,94.125,0
20090701|2008-07-28 09:30,28,94.8,94.95,94.8,94.95,0
20090701|2008-07-28 11:30,28,94.7,94.7,94.7,94.7,0
20090701|2008-07-28 16:00,28,95,95,95,95,0
20090701|2008-07-29 16:00,29,94.9,94.9,94.9,94.9,0
20090701|2008-07-30 10:30,30,94.75,94.75,94.75,94.75,0
20090701|2008-07-30 16:00,30,94.7,94.7,94.7,94.7,0
20090701|2008-07-31 11:00,31,94.7,94.7,94.7,94.7,0
20090701|2008-07-31 11:30,31,94.95,94.95,94.95,94.95,0
20090701|2008-07-31 13:30,31,94.1,94.1,94.1,94.1,0
20090701|2008-07-31 16:00,31,94.3,94.3,94.3,94.3,0
20090701|2008-08-01 10:00,1,93.5,93.5,93.5,93.5,0
20090701|2008-08-01 11:30,1,93.5,93.5,93.5,93.5,0
20090701|2008-08-01 16:00,1,93.75,93.75,93.75,93.75,0
20090701|2008-08-04 10:00,4,91.75,91.975,91.75,91.975,0
20090701|2008-08-04 11:30,4,91.95,91.95,91.95,91.95,0
20090701|2008-08-04 12:00,4,92,92,91.9,91.9,0
20090701|2008-08-04 16:00,4,92.575,92.575,92.575,92.575,0
20090701|2008-08-05 09:30,5,91,91,91,91,0
20090701|2008-08-05 10:00,5,91.25,91.25,91.25,91.25,0
20090701|2008-08-05 16:00,5,91.5,91.5,91.5,91.5,0
20090701|2008-08-06 09:00,6,90.275,90.275,90.2,90.2,0
20090701|2008-08-06 11:00,6,88.5,88.5,88.5,88.5,0
20090701|2008-08-06 16:00,6,89,89,89,89,0
20090701|2008-08-07 11:00,7,89.45,89.45,89.45,89.45,0
20090701|2008-08-07 12:30,7,89.7,89.7,89.7,89.7,0
20090701|2008-08-07 13:00,7,90.475,90.475,90.475,90.475,0
20090701|2008-08-07 14:00,7,90.5,90.5,90.5,90.5,0
20090701|2008-08-07 16:00,7,90.4,90.4,90.4,90.4,0
20090701|2008-08-08 06:30,8,91.1,91.1,91.1,91.1,0
20090701|2008-08-08 07:00,8,90.7,90.7,90.7,90.7,0
20090701|2008-08-08 07:30,8,90.5,90.5,90.5,90.5,0
20090701|2008-08-08 08:30,8,90.4,90.4,90.4,90.4,0
20090701|2008-08-08 11:00,8,90,90,90,90,0
20090701|2008-08-08 16:00,8,90.7,90.7,90.7,90.7,0
20090701|2008-08-11 09:00,11,91.5,91.5,91.5,91.5,0
20090701|2008-08-11 10:00,11,90.1,90.1,90.1,90.1,0
20090701|2008-08-11 11:00,11,90.6,90.6,90.6,90.6,0
20090701|2008-08-11 11:30,11,90.6,90.6,90.6,90.6,0
20090701|2008-08-11 16:00,11,91.5,91.5,91.5,91.5,0
20090701|2008-08-12 09:30,12,90.3,90.3,90.3,90.3,0
20090701|2008-08-12 12:30,12,90.45,90.45,90.45,90.45,0
20090701|2008-08-12 16:00,12,90.575,90.575,90.575,90.575,0
20090701|2008-08-13 09:30,13,90.15,90.15,90.15,90.15,0
20090701|2008-08-13 10:00,13,91,91,91,91,0
20090701|2008-08-13 12:00,13,92,92,92,92,0
20090701|2008-08-13 16:00,13,92.9,92.9,92.9,92.9,0
20090701|2008-08-13 18:30,14,92.6,92.6,92.6,92.6,0
20090701|2008-08-14 09:30,14,92.7,92.7,92.7,92.7,0
20090701|2008-08-14 10:30,14,92.3,92.3,92.3,92.3,0
20090701|2008-08-14 12:00,14,92.3,92.3,92.3,92.3,0
20090701|2008-08-14 12:30,14,92.3,92.5,92.3,92.5,0
20090701|2008-08-14 13:00,14,93,93,93,93,0
20090701|2008-08-14 16:00,14,92.8,92.8,92.8,92.8,0
20090701|2008-08-15 09:00,15,91.75,91.75,91.35,91.35,0
20090701|2008-08-15 09:30,15,90.425,90.425,90.425,90.425,0
20090701|2008-08-15 10:00,15,90.2,90.2,90.2,90.2,0
20090701|2008-08-15 11:30,15,90.45,90.45,90.45,90.45,0
20090701|2008-08-15 13:00,15,90.75,90.85,90.75,90.85,0
20090701|2008-08-15 16:00,15,91.6,91.6,91.6,91.6,0
20090701|2008-08-18 09:30,18,92,92,92,92,0
20090701|2008-08-18 12:30,18,92.2,92.2,92.2,92.2,0
20090701|2008-08-18 16:00,18,92.85,92.85,92.85,92.85,0
20090701|2008-08-19 08:30,19,92,92,92,92,0
20090701|2008-08-19 09:00,19,91.1,91.1,91.1,91.1,0
20090701|2008-08-19 10:30,19,91.425,91.55,91.425,91.425,0
20090701|2008-08-19 11:30,19,91.4,91.4,91.4,91.4,0
20090701|2008-08-19 12:00,19,90.8,90.8,90.8,90.8,0
20090701|2008-08-19 12:30,19,90.7,90.7,90.7,90.7,0
20090701|2008-08-19 16:00,19,91.4,91.4,91.4,91.4,0
20090701|2008-08-20 09:00,20,90.35,90.35,90.2,90.2,0
20090701|2008-08-20 09:30,20,90.2,90.3,90.2,90.3,0
20090701|2008-08-20 10:00,20,90.55,90.55,90.55,90.55,0
20090701|2008-08-20 11:30,20,91.15,91.15,91.15,91.15,0
20090701|2008-08-20 16:00,20,91.55,91.55,91.55,91.55,0
20090701|2008-08-21 09:00,21,92,92.425,92,92.425,0
20090701|2008-08-21 09:30,21,92.425,92.425,92.425,92.425,0
20090701|2008-08-21 12:30,21,92,92,92,92,0
20090701|2008-08-21 16:00,21,92.45,92.45,92.45,92.45,0
20090701|2008-08-22 12:00,22,91.4,91.4,91.4,91.4,0
20090701|2008-08-22 12:30,22,92.15,92.15,92.15,92.15,0
20090701|2008-08-22 16:00,22,92,92,92,92,0
20090701|2008-08-25 10:00,25,92,92,92,92,0
20090701|2008-08-25 16:00,25,91.95,91.95,91.95,91.95,0
20090701|2008-08-26 11:30,26,91.25,91.25,91.25,91.25,0
20090701|2008-08-26 13:00,26,90.45,90.45,90.45,90.45,0
20090701|2008-08-26 16:00,26,90.7,90.7,90.7,90.7,0
20090701|2008-08-27 08:30,27,89.55,89.55,89.55,89.55,0
20090701|2008-08-27 09:00,27,88.7,88.8,88.7,88.8,0
20090701|2008-08-27 10:30,27,88.3,88.3,88.3,88.3,0
20090701|2008-08-27 12:30,27,87.7,87.7,87.7,87.7,0
20090701|2008-08-27 16:00,27,87.7,87.7,87.7,87.7,0
20090701|2008-08-28 09:00,28,87.2,87.2,87.2,87.2,0
20090701|2008-08-28 09:30,28,87,87,86.8,86.8,0
20090701|2008-08-28 10:30,28,86.425,86.425,86.425,86.425,0
20090701|2008-08-28 11:30,28,86.7,86.7,86.7,86.7,0
20090701|2008-08-28 12:00,28,86.6,86.6,86.6,86.6,0
20090701|2008-08-28 12:30,28,86.975,86.975,86.975,86.975,0
20090701|2008-08-28 16:00,28,87,87,87,87,0
20090701|2008-08-29 08:30,29,87.3,87.3,87.3,87.3,0
20090701|2008-08-29 16:00,29,88.1,88.1,88.1,88.1,0
20090701|2008-09-02 10:30,2,87.525,87.525,87.525,87.525,0
20090701|2008-09-02 11:00,2,87.525,87.525,87.525,87.525,0
20090701|2008-09-02 16:00,2,89,89,89,89,0
20090701|2008-09-03 09:00,3,88.75,88.75,88.4,88.45,0
20090701|2008-09-03 09:30,3,88.85,88.85,88.85,88.85,0
20090701|2008-09-03 10:00,3,88.25,88.25,88.25,88.25,0
20090701|2008-09-03 12:00,3,88.6,88.6,88.6,88.6,0
20090701|2008-09-03 12:30,3,88.65,88.65,88.65,88.65,0
20090701|2008-09-03 16:00,3,88.9,88.9,88.9,88.9,0
20090701|2008-09-04 10:00,4,88.8,88.8,88.8,88.8,0
20090701|2008-09-04 12:30,4,88.5,88.75,88.5,88.75,0
20090701|2008-09-04 16:00,4,89.3,89.3,89.3,89.3,0
20090701|2008-09-05 09:00,5,88.75,88.8,88.75,88.8,0
20090701|2008-09-05 16:00,5,88.875,88.875,88.875,88.875,0
20090701|2008-09-08 10:00,8,88.55,88.55,88.55,88.55,0
20090701|2008-09-08 10:30,8,87.9,87.9,87.9,87.9,0
20090701|2008-09-08 16:00,8,88.3,88.3,88.3,88.3,0
20090701|2008-09-09 10:30,9,86.9,86.9,86.9,86.9,0
20090701|2008-09-09 16:00,9,87.45,87.45,87.45,87.45,0
20090701|2008-09-10 09:00,10,87.45,87.45,87.45,87.45,0
20090701|2008-09-10 10:00,10,87.3,87.3,87.3,87.3,0
20090701|2008-09-10 11:30,10,86.7,86.7,85.85,85.85,0
20090701|2008-09-10 12:30,10,86,86,86,86,0
20090701|2008-09-10 16:00,10,87.25,87.25,87.25,87.25,0
20090701|2008-09-11 06:30,11,86.5,86.5,86.5,86.5,0
20090701|2008-09-11 10:00,11,86,86,86,86,0
20090701|2008-09-11 11:00,11,86.65,86.65,86.65,86.65,0
20090701|2008-09-11 12:30,11,86.85,86.85,86.6,86.6,0
20090701|2008-09-11 13:00,11,86.6,86.6,86.6,86.6,0
20090701|2008-09-11 16:00,11,86.95,86.95,86.95,86.95,0
20090701|2008-09-12 09:30,12,87.3,87.3,87.3,87.3,0
20090701|2008-09-12 10:30,12,86.4,86.4,86.4,86.4,0
20090701|2008-09-12 11:00,12,86.4,86.4,86.4,86.4,0
20090701|2008-09-12 11:30,12,87.375,87.375,86.3,86.3,0
20090701|2008-09-12 16:00,12,87.175,87.175,87.175,87.175,0
20090701|2008-09-15 09:00,15,86.1,86.1,86.1,86.1,0
20090701|2008-09-15 16:00,15,87.2,87.2,87.2,87.2,0
20090701|2008-09-16 11:30,16,85,85,85,85,0
20090701|2008-09-16 16:00,16,84.25,84.25,84.25,84.25,0
20090701|2008-09-17 09:00,17,84.5,84.5,84.5,84.5,0
20090701|2008-09-17 09:30,17,84.5,84.5,84.5,84.5,0
20090701|2008-09-17 10:30,17,84.15,84.15,84.15,84.15,0
20090701|2008-09-17 11:00,17,83.75,83.75,83.75,83.75,0
20090701|2008-09-17 11:30,17,83.5,83.5,83.5,83.5,0
20090701|2008-09-17 12:00,17,83.9,83.9,83.9,83.9,0
20090701|2008-09-17 12:30,17,84.25,84.25,84.25,84.25,0
20090701|2008-09-17 16:00,17,84.575,84.575,84.575,84.575,0
20090701|2008-09-18 09:00,18,84.8,85.05,84.8,85.05,0
20090701|2008-09-18 09:30,18,85.1,85.1,85.1,85.1,0
20090701|2008-09-18 11:00,18,83.2,83.2,82.9,82.9,0
20090701|2008-09-18 12:00,18,83,83,83,83,0
20090701|2008-09-18 12:30,18,83.9,83.9,83.9,83.9,0
20090701|2008-09-18 16:00,18,83.9,83.9,83.9,83.9,0
20090701|2008-09-19 09:00,19,84.35,84.35,84.35,84.35,0
20090701|2008-09-19 10:00,19,84.1,84.1,84.1,84.1,0
20090701|2008-09-19 11:30,19,84.25,84.25,84.25,84.25,0
20090701|2008-09-19 12:00,19,84.2,84.2,84.125,84.125,0
20090701|2008-09-19 16:00,19,84.975,84.975,84.975,84.975,0
20090701|2008-09-22 16:00,22,85.9,85.9,85.9,85.9,0
20090701|2008-09-23 10:30,23,85.575,85.575,85.575,85.575,0
20090701|2008-09-23 16:00,23,85.9,85.9,85.9,85.9,0
20090701|2008-09-24 00:00,24,85.525,85.525,85.525,85.525,0
20090701|2008-09-24 16:00,24,85.9,85.9,85.9,85.9,0
20090701|2008-09-25 07:00,25,86.475,86.475,86.475,86.475,0
20090701|2008-09-25 11:30,25,86.025,86.05,86.025,86.05,0
20090701|2008-09-25 16:00,25,86,86,86,86,0
20090701|2008-09-26 09:30,26,85.35,85.35,85.35,85.35,0
20090701|2008-09-26 10:00,26,84.55,84.55,84.5,84.5,0
20090701|2008-09-26 11:00,26,84.75,84.75,84.65,84.65,0
20090701|2008-09-26 16:00,26,85.975,85.975,85.975,85.975,0
20090701|2008-09-29 12:00,29,86.4,86.4,86.4,86.4,0
20090701|2008-09-29 13:00,29,85.6,85.6,85.6,85.6,0
20090701|2008-09-29 16:00,29,85.95,85.95,85.95,85.95,0
20090701|2008-09-30 10:00,30,85.5,85.6,85.5,85.6,0
20090701|2008-09-30 16:00,30,84.95,84.95,84.95,84.95,0
20090701|2008-10-01 11:00,1,84.6,84.6,84.6,84.6,0
20090701|2008-10-01 13:00,1,84.125,84.125,84.125,84.125,0
20090701|2008-10-01 14:00,1,83.9,83.9,83.875,83.875,0
20090701|2008-10-01 15:00,1,83.725,83.725,83.725,83.725,0
20090701|2008-10-01 15:30,1,83.675,83.675,83.6,83.6,0
20090701|2008-10-01 16:00,1,84.7,84.7,84.7,84.7,0
20090701|2008-10-02 07:30,2,84,84,84,84,0
20090701|2008-10-02 09:30,2,83,83,83,83,0
20090701|2008-10-02 16:00,2,82.8,82.8,82.8,82.8,0
20090701|2008-10-03 08:00,3,82.475,82.475,82.475,82.475,0
20090701|2008-10-03 09:00,3,82.375,82.375,82.375,82.375,0
20090701|2008-10-03 10:00,3,83.55,83.55,83.55,83.55,0
20090701|2008-10-03 12:30,3,82.9,82.9,82.9,82.9,0
20090701|2008-10-03 13:00,3,82.675,82.7,82.6,82.7,0
20090701|2008-10-03 16:00,3,83.425,83.425,83.425,83.425,0
20090701|2008-10-06 16:00,6,80.775,80.775,80.775,80.775,0
20090701|2008-10-07 12:00,7,81.4,81.4,81.4,81.4,0
20090701|2008-10-07 12:30,7,81.2,81.2,81.2,81.2,0
20090701|2008-10-07 13:00,7,81.15,81.15,81.15,81.15,0
20090701|2008-10-07 16:00,7,81.575,81.575,81.575,81.575,0
20090701|2008-10-08 03:30,8,81.6,81.6,81.6,81.6,0
20090701|2008-10-08 06:30,8,81.6,81.6,81.6,81.6,0
20090701|2008-10-08 07:30,8,81.6,81.6,81.6,81.6,0
20090701|2008-10-08 09:00,8,81.5,81.5,81,81,0
20090701|2008-10-08 09:30,8,80.8,80.8,80.7,80.7,0
20090701|2008-10-08 10:00,8,80.6,80.6,80.575,80.575,0
20090701|2008-10-08 12:00,8,80.7,80.7,80.7,80.7,0
20090701|2008-10-08 12:30,8,81.2,81.2,81.2,81.2,0
20090701|2008-10-08 16:00,8,81.475,81.475,81.475,81.475,0
20090701|2008-10-09 10:30,9,80.5,80.5,80.225,80.225,0
20090701|2008-10-09 11:00,9,80,80,80,80,0
20090701|2008-10-09 13:00,9,80.2,80.2,80.2,80.2,0
20090701|2008-10-09 16:00,9,80.3,80.3,80.3,80.3,0
20090701|2008-10-10 09:00,10,77.4,77.4,77.4,77.4,0
20090701|2008-10-10 12:00,10,77.3,77.3,77.3,77.3,0
20090701|2008-10-10 13:00,10,77.3,77.3,77.3,77.3,0
20090701|2008-10-10 16:00,10,77.85,77.85,77.85,77.85,0
20090701|2008-10-13 09:00,13,78.525,78.525,78.525,78.525,0
20090701|2008-10-13 09:30,13,79,79.4,79,79.4,0
20090701|2008-10-13 10:30,13,79.2,79.2,79.2,79.2,0
20090701|2008-10-13 11:00,13,79.2,79.2,79.2,79.2,0
20090701|2008-10-13 12:00,13,79.425,79.55,78.9,79.55,0
20090701|2008-10-13 12:30,13,79.8,79.8,79.8,79.8,0
20090701|2008-10-13 14:30,13,79.9,79.9,79.9,79.9,0
20090701|2008-10-13 16:00,13,80.1,80.1,80.1,80.1,0
20090701|2008-10-13 21:00,14,80.45,80.45,80.45,80.45,0
20090701|2008-10-14 07:00,14,80.45,80.45,80.45,80.45,0
20090701|2008-10-14 07:30,14,80.45,80.45,80.45,80.45,0
20090701|2008-10-14 08:00,14,80.3,80.3,80.3,80.3,0
20090701|2008-10-14 09:00,14,79.875,79.875,79.875,79.875,0
20090701|2008-10-14 11:00,14,79.975,80.1,79.975,80.1,0
20090701|2008-10-14 11:30,14,80,80,80,80,0
20090701|2008-10-14 12:30,14,80.25,80.25,80.25,80.25,0
20090701|2008-10-14 16:00,14,80.25,80.25,80.25,80.25,0
20090701|2008-10-15 09:00,15,80.45,80.45,80.45,80.45,0
20090701|2008-10-15 12:00,15,77.7,77.7,77.7,77.7,0
20090701|2008-10-15 12:30,15,77.5,77.5,77.25,77.25,0
20090701|2008-10-15 16:00,15,77.25,77.25,77.25,77.25,0
20090701|2008-10-16 08:30,16,75.775,75.775,75.65,75.65,0
20090701|2008-10-16 09:00,16,75.95,75.95,75.8,75.8,0
20090701|2008-10-16 09:30,16,75.6,75.6,75.35,75.35,0
20090701|2008-10-16 10:00,16,75.125,75.15,74.925,74.925,0
20090701|2008-10-16 10:30,16,75.025,75.025,75.025,75.025,0
20090701|2008-10-16 11:00,16,75.45,75.45,75.45,75.45,0
20090701|2008-10-16 12:30,16,75.35,75.4,75.35,75.4,0
20090701|2008-10-16 13:00,16,75.45,75.45,75.45,75.45,0
20090701|2008-10-16 14:30,16,75.55,75.7,75.55,75.7,0
20090701|2008-10-16 15:00,16,75.7,75.7,75.7,75.7,0
20090701|2008-10-16 16:00,16,75.55,75.55,75.55,75.55,0
20090701|2008-10-17 09:30,17,76.25,76.5,76.25,76.5,0
20090701|2008-10-17 10:30,17,76.5,76.525,76.5,76.525,0
20090701|2008-10-17 13:00,17,76.8,76.8,76.75,76.75,0
20090701|2008-10-17 16:00,17,77.1,77.1,77.1,77.1,0
20090701|2008-10-20 09:00,20,77.325,77.95,77.275,77.8,0
20090701|2008-10-20 09:30,20,77.85,78.1,77.8,78.1,0
20090701|2008-10-20 10:30,20,78.075,78.1,78.075,78.1,0
20090701|2008-10-20 11:00,20,78.1,78.15,78.1,78.15,0
20090701|2008-10-20 13:00,20,78.225,78.225,78.2,78.2,0
20090701|2008-10-20 13:30,20,78.2,78.275,78.2,78.275,0
20090701|2008-10-20 16:00,20,78.6,78.6,78.6,78.6,0
20090701|2008-10-21 08:00,21,77.75,77.75,77.75,77.75,0
20090701|2008-10-21 08:30,21,77.9,77.9,77.9,77.9,0
20090701|2008-10-21 09:00,21,78.35,79.1,78.35,79.025,0
20090701|2008-10-21 12:00,21,79.025,79.025,79.025,79.025,0
20090701|2008-10-21 13:00,21,78.825,78.825,78.825,78.825,0
20090701|2008-10-21 16:00,21,78.95,78.95,78.95,78.95,0
20090701|2008-10-22 09:00,22,77.775,77.775,77.725,77.725,0
20090701|2008-10-22 09:30,22,77.35,77.35,77.35,77.35,0
20090701|2008-10-22 10:00,22,77.3,77.3,77.15,77.15,0
20090701|2008-10-22 10:30,22,77.65,77.65,77.65,77.65,0
20090701|2008-10-22 12:30,22,77.4,77.4,77.4,77.4,0
20090701|2008-10-22 13:30,22,77.65,77.65,77.65,77.65,0
20090701|2008-10-22 15:00,22,77.65,77.65,77.65,77.65,0
20090701|2008-10-22 16:00,22,77.65,77.65,77.65,77.65,0
20090701|2008-10-23 07:30,23,77.5,77.5,77.5,77.5,0
20090701|2008-10-23 09:30,23,77.9,78.25,77.9,78.25,0
20090701|2008-10-23 10:00,23,78.5,78.6,78.5,78.6,0
20090701|2008-10-23 11:30,23,78.325,78.35,78.25,78.25,0
20090701|2008-10-23 12:00,23,78.45,78.45,78.45,78.45,0
20090701|2008-10-23 12:30,23,78.275,78.275,78.275,78.275,0
20090701|2008-10-23 13:30,23,78.05,78.05,78.05,78.05,0
20090701|2008-10-23 15:00,23,78.05,78.05,78.05,78.05,0
20090701|2008-10-23 16:00,23,78.2,78.2,78.2,78.2,0
20090701|2008-10-24 04:30,24,77.7,77.7,77.7,77.7,0
20090701|2008-10-24 07:30,24,75.75,75.75,75.75,75.75,0
20090701|2008-10-24 09:00,24,77.1,77.125,76.75,76.75,0
20090701|2008-10-24 11:00,24,77.575,77.625,77.475,77.475,0
20090701|2008-10-24 12:30,24,77.275,77.275,77.25,77.25,0
20090701|2008-10-24 16:00,24,77.75,77.75,77.75,77.75,0
20090701|2008-10-27 09:30,27,77.35,77.35,77.2,77.2,0
20090701|2008-10-27 10:00,27,77.35,77.65,77.35,77.625,0
20090701|2008-10-27 10:30,27,77.625,77.625,77.575,77.575,0
20090701|2008-10-27 11:00,27,77.75,77.75,77.75,77.75,0
20090701|2008-10-27 11:30,27,78.25,78.8,78.25,78.8,0
20090701|2008-10-27 12:00,27,79.1,79.1,79.1,79.1,0
20090701|2008-10-27 12:30,27,79.15,79.15,78.7,78.7,0
20090701|2008-10-27 16:00,27,78.75,78.75,78.75,78.75,0
20090701|2008-10-28 09:00,28,79.55,79.55,79.5,79.5,0
20090701|2008-10-28 09:30,28,79.55,79.55,79.4,79.4,0
20090701|2008-10-28 10:00,28,79.35,79.35,79.1,79.1,0
20090701|2008-10-28 11:00,28,79.2,79.2,79.2,79.2,0
20090701|2008-10-28 11:30,28,79.1,79.1,79.1,79.1,0
20090701|2008-10-28 12:00,28,79.2,79.2,79.2,79.2,0
20090701|2008-10-28 12:30,28,79.225,79.225,79.2,79.2,0
20090701|2008-10-28 16:00,28,79.45,79.45,79.45,79.45,0
20090701|2008-10-29 09:00,29,79.4,79.4,79.15,79.15,0
20090701|2008-10-29 09:30,29,79.3,79.3,79.3,79.3,0
20090701|2008-10-29 10:00,29,79,79.2,79,79.2,0
20090701|2008-10-29 10:30,29,79.875,79.875,79.875,79.875,0
20090701|2008-10-29 11:00,29,79.975,80.275,79.975,80.275,0
20090701|2008-10-29 11:30,29,80.15,80.425,80.15,80.425,0
20090701|2008-10-29 12:00,29,80.225,80.225,80.225,80.225,0
20090701|2008-10-29 13:00,29,79.65,79.65,78.35,78.35,0
20090701|2008-10-29 15:00,29,78.8,79,78.8,79,0
20090701|2008-10-29 15:30,29,79,79,79,79,0
20090701|2008-10-29 16:00,29,79.2,79.2,79.2,79.2,0
20090701|2008-10-30 09:00,30,78.775,78.775,78.775,78.775,0
20090701|2008-10-30 09:30,30,79.2,79.2,79.05,79.05,0
20090701|2008-10-30 12:00,30,79,79.05,78.7,78.7,0
20090701|2008-10-30 12:30,30,78.675,78.7,78.625,78.625,0
20090701|2008-10-30 16:00,30,79.25,79.25,79.25,79.25,0
20090701|2008-10-31 09:00,31,79.05,79.15,79.05,79.15,0
20090701|2008-10-31 09:30,31,79,79,79,79,0
20090701|2008-10-31 10:30,31,78.35,78.35,78.35,78.35,0
20090701|2008-10-31 11:30,31,78.35,78.35,78.35,78.35,0
20090701|2008-10-31 12:30,31,78.35,78.35,78.35,78.35,0
20090701|2008-10-31 13:00,31,78.8,78.8,78.8,78.8,0
20090701|2008-10-31 16:00,31,78.75,78.75,78.75,78.75,0
20090701|2008-11-03 09:00,3,78.4,78.4,78.2,78.25,3
20090701|2008-11-03 09:30,3,78.6,78.6,78.6,78.6,1
20090701|2008-11-03 10:00,3,78.775,78.775,78.625,78.625,7
20090701|2008-11-03 10:30,3,78.7,78.85,78.7,78.8,8
20090701|2008-11-03 13:30,3,78.9,78.9,78.9,78.9,1
20090701|2008-11-03 15:00,3,78.975,78.975,78.975,78.975,1
20090701|2008-11-04 08:00,4,78.975,78.975,78.975,78.975,1
20090701|2008-11-04 08:30,4,79.15,79.2,79.15,79.2,10
20090701|2008-11-04 10:00,4,79.2,79.2,79.2,79.2,3
20090701|2008-11-04 10:30,4,79.25,79.25,79.25,79.25,1
20090701|2008-11-04 11:00,4,79.4,79.4,79.4,79.4,6
20090701|2008-11-04 12:30,4,79.675,79.675,79.675,79.675,1
20090701|2008-11-04 13:00,4,79.575,79.575,79.575,79.575,1
20090701|2008-11-04 19:30,5,79.4,79.4,79.4,79.4,10
20090701|2008-11-05 09:00,5,79.2,79.4,79.2,79.4,5
20090701|2008-11-05 09:30,5,79.375,79.5,79.375,79.5,3
20090701|2008-11-05 10:00,5,79.65,79.65,79.475,79.475,15
20090701|2008-11-05 11:30,5,79.25,79.25,79,79.1,10
20090701|2008-11-05 12:00,5,79.1,79.15,79.075,79.075,7
20090701|2008-11-05 12:30,5,79.35,79.35,79.35,79.35,1
20090701|2008-11-05 13:00,5,79.475,79.475,79.075,79.1,5
20090701|2008-11-06 09:00,6,79.025,79.05,79.025,79.05,2
20090701|2008-11-06 10:00,6,78.3,78.3,78.3,78.3,1
20090701|2008-11-06 10:30,6,78.7,78.7,78.45,78.575,16
20090701|2008-11-06 11:00,6,78.65,78.65,78.65,78.65,1
20090701|2008-11-06 11:30,6,78.525,78.525,78.5,78.5,14
20090701|2008-11-06 12:00,6,78.7,78.7,78.3,78.45,22
20090701|2008-11-06 13:00,6,78.675,78.675,78.65,78.65,2
20090701|2008-11-06 15:00,6,78.7,78.7,78.7,78.7,3
20090701|2008-11-06 15:30,6,78.7,78.7,78.7,78.7,2
20090701|2008-11-07 04:30,7,79.175,79.175,79.175,79.175,1
20090701|2008-11-07 06:00,7,79.2,79.2,79.2,79.2,9
20090701|2008-11-07 08:00,7,79.2,79.2,79.2,79.2,1
20090701|2008-11-07 08:30,7,78.6,78.6,78.55,78.55,2
20090701|2008-11-07 09:00,7,78.8,78.9,78.65,78.85,19
20090701|2008-11-07 09:30,7,78.85,78.9,78.85,78.9,5
20090701|2008-11-07 10:00,7,78.75,78.8,78.4,78.6,48
20090701|2008-11-07 10:30,7,78.6,78.6,78.6,78.6,10
20090701|2008-11-07 11:30,7,78.9,78.9,78.9,78.9,2
20090701|2008-11-07 12:00,7,78.9,79,78.9,79,5
20090701|2008-11-07 12:30,7,79.075,79.075,79.075,79.075,3
20090701|2008-11-10 09:00,10,79.2,79.275,79.2,79.275,2
20090701|2008-11-10 09:30,10,79.25,79.25,79.15,79.15,8
20090701|2008-11-11 09:00,11,78.75,79.1,78.75,78.875,26
20090701|2008-11-11 09:30,11,78.95,79.2,78.95,79.2,8
20090701|2008-11-11 10:00,11,79.175,79.175,79.15,79.15,9
20090701|2008-11-11 10:30,11,79.1,79.1,78.9,78.9,6
20090701|2008-11-11 11:00,11,79,79.275,79,79,18
20090701|2008-11-11 11:30,11,79.025,79.025,78.85,78.85,11
20090701|2008-11-11 12:00,11,78.9,79,78.9,79,3
20090701|2008-11-11 12:30,11,78.95,79,78.85,79,7
20090701|2008-11-11 13:00,11,78.85,78.85,78.85,78.85,1
20090701|2008-11-12 09:00,12,79.425,79.5,79.35,79.35,11
20090701|2008-11-12 09:30,12,79.3,79.3,79.05,79.05,5
20090701|2008-11-12 10:30,12,79.325,79.325,79.2,79.225,10
20090701|2008-11-12 11:00,12,79.275,79.275,79,79,5
20090701|2008-11-12 12:00,12,79.125,79.125,79.125,79.125,2
20090701|2008-11-12 12:30,12,79.3,79.55,79.05,79.55,9
20090701|2008-11-13 08:30,13,79.65,79.7,79.65,79.7,10
20090701|2008-11-13 09:00,13,79.25,79.5,79.125,79.5,10
20090701|2008-11-13 09:30,13,79.7,79.75,79.7,79.75,18
20090701|2008-11-13 10:00,13,79.6,79.75,79.6,79.75,16
20090701|2008-11-13 10:30,13,79.7,79.8,79.7,79.8,21
20090701|2008-11-13 11:00,13,79.825,79.85,79.7,79.7,21
20090701|2008-11-13 12:00,13,79.7,79.7,79.525,79.525,2
20090701|2008-11-13 12:30,13,79.7,79.75,79.7,79.75,19
20090701|2008-11-13 13:00,13,79.675,79.85,79.625,79.85,4
20090701|2008-11-13 13:30,13,79.9,79.925,79.9,79.925,2
20090701|2008-11-14 08:30,14,79.8,79.8,79.8,79.8,3
20090701|2008-11-14 09:00,14,79.7,79.775,79.55,79.55,6
20090701|2008-11-14 09:30,14,79.55,79.6,79.55,79.6,4
20090701|2008-11-14 10:00,14,79.525,79.6,79.5,79.6,22
20090701|2008-11-14 10:30,14,79.4,79.4,79.4,79.4,3
20090701|2008-11-14 11:00,14,79.5,79.55,79.5,79.525,10
20090701|2008-11-14 11:30,14,79.5,79.5,79.5,79.5,5
20090701|2008-11-14 12:00,14,79.375,79.375,79.375,79.375,1
20090701|2008-11-14 12:30,14,79.175,79.35,79.05,79.05,18
20090701|2008-11-14 13:00,14,79.15,79.3,79.15,79.3,51
20090701|2008-11-14 13:30,14,79.4,79.4,79.25,79.25,15
20090701|2008-11-17 09:00,17,78.9,79.2,78.9,79.2,7
20090701|2008-11-17 09:30,17,78.775,78.775,78.775,78.775,1
20090701|2008-11-17 10:00,17,78.55,78.55,78.525,78.525,5
20090701|2008-11-17 10:30,17,78.625,78.625,78.5,78.5,5
20090701|2008-11-17 11:00,17,78.625,78.625,78.625,78.625,16
20090701|2008-11-17 17:00,18,78.75,78.75,78.75,78.75,1
20090701|2008-11-18 03:00,18,78.45,78.45,78.4,78.4,6
20090701|2008-11-18 05:30,18,78.325,78.325,78.3,78.3,6
20090701|2008-11-18 06:00,18,78.25,78.25,78.25,78.25,5
20090701|2008-11-18 06:30,18,78.3,78.45,78.3,78.45,6
20090701|2008-11-18 07:00,18,78.5,78.5,78.45,78.45,16
20090701|2008-11-18 08:00,18,78.45,78.45,78.45,78.45,7
20090701|2008-11-18 09:30,18,78.675,78.675,78.675,78.675,11
20090701|2008-11-18 10:00,18,78.6,78.6,78.45,78.55,6
20090701|2008-11-18 11:00,18,78.75,78.75,78.75,78.75,1
20090701|2008-11-18 12:00,18,78.7,78.7,78.7,78.7,2
20090701|2008-11-19 09:00,19,78.75,78.775,78.75,78.75,4
20090701|2008-11-19 10:00,19,78.825,78.825,78.825,78.825,1
20090701|2008-11-19 10:30,19,78.7,78.7,78.7,78.7,3
20090701|2008-11-19 11:30,19,78.8,78.8,78.8,78.8,1
20090701|2008-11-19 12:00,19,78.95,78.95,78.95,78.95,1
20090701|2008-11-19 12:30,19,79.05,79.05,79.05,79.05,1
20090701|2008-11-19 13:00,19,78.9,79.025,78.7,79.025,6
20090701|2008-11-19 13:30,19,79.025,79.025,79.025,79.025,1
20090701|2008-11-19 15:30,19,79,79,79,79,1
20090701|2008-11-20 08:00,20,79,79,79,79,1
20090701|2008-11-20 08:30,20,78.65,78.65,78.65,78.65,1
20090701|2008-11-20 09:00,20,78.275,78.35,78.25,78.35,6
20090701|2008-11-20 09:30,20,78.95,79,78.75,78.75,59
20090701|2008-11-20 10:00,20,79,79.3,79,79.2,28
20090701|2008-11-20 11:00,20,79.35,79.45,79.35,79.45,50
20090701|2008-11-20 11:30,20,79.625,79.775,79.625,79.775,61
20090701|2008-11-20 12:00,20,80.2,80.2,80.075,80.075,2
20090701|2008-11-20 12:30,20,80.2,80.25,79.925,80.05,10
20090701|2008-11-20 13:00,20,79.75,79.75,79.75,79.75,1
20090701|2008-11-21 08:00,21,80,80,80,80,2
20090701|2008-11-21 09:00,21,80,80.2,80,80.025,12
20090701|2008-11-21 10:00,21,79.925,79.925,79.775,79.775,4
20090701|2008-11-21 10:30,21,79.7,79.7,79.675,79.675,2
20090701|2008-11-21 11:30,21,79.8,79.8,79.8,79.8,5
20090701|2008-11-21 12:00,21,80,80,79.65,79.65,25
20090701|2008-11-21 12:30,21,79.525,79.525,79.5,79.5,3
20090701|2008-11-21 13:30,21,79.5,79.5,79.5,79.5,6
20090701|2008-11-24 09:00,24,80.05,80.275,80,80.2,21
20090701|2008-11-24 09:30,24,80.3,80.45,80.3,80.45,14
20090701|2008-11-24 10:00,24,80.45,80.45,80.3,80.3,3
20090701|2008-11-24 10:30,24,80.6,80.6,80.5,80.5,53
20090701|2008-11-24 11:00,24,80.6,80.6,80.5,80.5,3
20090701|2008-11-24 11:30,24,80.55,80.7,80.525,80.7,7
20090701|2008-11-24 12:30,24,80.775,80.775,80.7,80.725,15
20090701|2008-11-24 13:00,24,80.575,80.575,80.575,80.575,1
20090701|2008-11-24 13:30,24,80.525,80.525,80.525,80.525,25
20090701|2008-11-25 00:00,25,80.675,80.675,80.675,80.675,1
20090701|2008-11-25 09:00,25,80.15,80.15,80.15,80.15,1
20090701|2008-11-25 10:30,25,80.025,80.025,80.025,80.025,4
20090701|2008-11-25 11:00,25,80.3,80.5,80.3,80.5,4
20090701|2008-11-25 11:30,25,80.45,80.45,80.425,80.425,4
20090701|2008-11-25 12:00,25,80.5,80.5,80.5,80.5,30
20090701|2008-11-25 12:30,25,80.5,80.525,80.5,80.525,41
20090701|2008-11-25 13:30,25,80.45,80.45,80.45,80.45,1
20090701|2008-11-26 07:00,26,80.4,80.4,80.4,80.4,2
20090701|2008-11-26 08:30,26,80.85,80.85,80.8,80.8,24
20090701|2008-11-26 09:00,26,80.8,80.9,80.8,80.9,7
20090701|2008-11-26 09:30,26,80.9,81.05,80.9,81.05,49
20090701|2008-11-26 10:00,26,81.15,81.15,81.15,81.15,1
20090701|2008-11-26 11:30,26,81.55,81.7,81.55,81.7,4
20090701|2008-11-26 13:00,26,81.4,81.5,81.4,81.5,3
20090701|2008-11-26 15:30,26,81.85,81.95,81.85,81.95,6
20090701|2008-11-28 09:00,28,81.875,82,81.8,81.8,3
20090701|2008-11-28 10:00,28,81.95,81.95,81.95,81.95,2
20090701|2008-11-28 10:30,28,81.95,81.95,81.725,81.725,13
20090701|2008-11-28 11:00,28,81.8,81.8,81.8,81.8,5
20090701|2008-12-01 09:30,1,81.2,81.275,80.9,80.9,6
20090701|2008-12-01 10:00,1,81,81,81,81,6
20090701|2008-12-01 11:30,1,81.25,81.25,81.25,81.25,1
20090701|2008-12-01 12:00,1,81.05,81.25,81.05,81.225,7
20090701|2008-12-01 12:30,1,81.2,81.2,81.2,81.2,1
20090701|2008-12-01 13:00,1,81.35,81.5,81.325,81.5,4
20090701|2008-12-01 14:30,1,81.45,81.45,81.45,81.45,2
20090701|2008-12-02 08:00,2,81.85,81.85,81.85,81.85,1
20090701|2008-12-02 09:00,2,81.625,81.625,81.55,81.55,2
20090701|2008-12-02 09:30,2,81.425,81.425,81.4,81.4,31
20090701|2008-12-02 10:00,2,81.375,81.375,81.375,81.375,1
20090701|2008-12-02 10:30,2,81.225,81.225,81.2,81.2,6
20090701|2008-12-02 11:30,2,81.175,81.2,81.125,81.2,3
20090701|2008-12-02 12:00,2,81.025,81.025,81.025,81.025,1
20090701|2008-12-02 12:30,2,81.15,81.35,81.075,81.2,13
20090701|2008-12-02 13:00,2,81.35,81.375,81.2,81.25,10
20090701|2008-12-03 09:00,3,80.425,80.425,80.25,80.25,11
20090701|2008-12-03 10:00,3,80.25,80.375,80.175,80.375,4
20090701|2008-12-03 10:30,3,80.35,80.4,80.35,80.4,3
20090701|2008-12-03 11:30,3,80.275,80.275,80.275,80.275,1
20090701|2008-12-03 12:00,3,80.15,80.15,80.15,80.15,2
20090701|2008-12-03 12:30,3,80.2,80.2,80.2,80.2,3
20090701|2008-12-03 13:00,3,80.1,80.1,80.1,80.1,3
20090701|2008-12-03 14:00,3,79.925,79.925,79.9,79.9,3
20090701|2008-12-04 09:00,4,79.375,79.375,79.375,79.375,30
20090701|2008-12-04 09:30,4,79.375,79.375,79.2,79.2,71
20090701|2008-12-04 10:00,4,79.15,79.175,79,79.05,51
20090701|2008-12-04 10:30,4,79.05,79.2,79,79,25
20090701|2008-12-04 11:30,4,78.8,78.8,78.775,78.775,2
20090701|2008-12-04 12:00,4,78.65,78.65,78.525,78.525,7
20090701|2008-12-04 12:30,4,78.8,78.825,78.8,78.825,5
20090701|2008-12-04 13:00,4,78.8,78.8,78.75,78.75,3
20090701|2008-12-04 15:00,4,78.6,78.6,78.55,78.55,8
20090701|2008-12-04 15:30,4,78.55,78.55,78.55,78.55,3
20090701|2008-12-05 08:00,5,78.3,78.3,78.3,78.3,1
20090701|2008-12-05 09:00,5,77.875,78.05,77.875,78.05,5
20090701|2008-12-05 09:30,5,77.65,77.65,77.1,77.125,11
20090701|2008-12-05 10:00,5,77.175,77.175,76.925,76.925,7
20090701|2008-12-05 10:30,5,76.925,76.925,76.675,76.675,6
20090701|2008-12-05 11:00,5,76.5,76.7,76.35,76.35,25
20090701|2008-12-05 11:30,5,76.75,76.825,76.7,76.7,11
20090701|2008-12-05 12:00,5,76.7,77.1,76.7,77.1,4
20090701|2008-12-05 12:30,5,77.1,77.6,76.95,77.6,8
20090701|2008-12-08 09:00,8,77.95,78.475,77.95,78.475,3
20090701|2008-12-08 09:30,8,78.6,78.775,78.6,78.75,7
20090701|2008-12-08 10:00,8,78.45,78.45,78.4,78.4,3
20090701|2008-12-08 10:30,8,78.7,78.7,78.525,78.525,3
20090701|2008-12-08 11:30,8,78.5,78.5,78.5,78.5,1
20090701|2008-12-08 12:00,8,78.65,78.65,78.55,78.55,3
20090701|2008-12-08 12:30,8,78.4,78.4,77.95,77.95,16
20090701|2008-12-09 09:30,9,77.6,77.6,77.6,77.6,4
20090701|2008-12-09 12:00,9,77.975,78.125,77.95,78.05,6
20090701|2008-12-09 12:30,9,77.675,77.675,77.675,77.675,2
20090701|2008-12-09 13:00,9,77.4,77.4,77.4,77.4,2
20090701|2008-12-09 15:00,9,77.35,77.35,77.35,77.35,1
20090701|2008-12-10 09:00,10,77.55,77.55,77.5,77.5,2
20090701|2008-12-10 09:30,10,77.5,77.5,77.45,77.45,5
20090701|2008-12-10 10:30,10,77.4,77.4,77.4,77.4,4
20090701|2008-12-10 11:00,10,77.55,77.55,77.45,77.45,11
20090701|2008-12-10 11:30,10,77.275,77.275,77.25,77.25,3
20090701|2008-12-10 12:00,10,77.3,77.3,77.3,77.3,5
20090701|2008-12-10 12:30,10,77.3,77.4,77.15,77.2,9
20090701|2008-12-10 15:30,10,76.8,76.8,76.8,76.8,2
20090701|2008-12-10 22:30,11,76.525,76.525,76.525,76.525,1
20090701|2008-12-11 09:00,11,76.5,76.5,75.775,75.775,9
20090701|2008-12-11 09:30,11,75.8,76.1,75.675,76.05,27
20090701|2008-12-11 10:00,11,76.1,76.15,76.1,76.1,7
20090701|2008-12-11 10:30,11,76.1,76.1,76.1,76.1,1
20090701|2008-12-11 11:00,11,76.1,76.55,76.1,76.55,32
20090701|2008-12-11 12:30,11,76.775,76.775,76.775,76.775,1
20090701|2008-12-11 13:30,11,76.575,76.575,76.55,76.55,6
20090701|2008-12-12 09:00,12,76.4,76.5,76.35,76.4,8
20090701|2008-12-12 09:30,12,76.4,76.4,76.125,76.125,4
20090701|2008-12-12 10:00,12,76.425,76.425,76.425,76.425,1
20090701|2008-12-12 10:30,12,76.225,76.225,76.225,76.225,1
20090701|2008-12-12 11:00,12,76,76,76,76,2
20090701|2008-12-12 11:30,12,76.05,76.35,76.05,76.35,8
20090701|2008-12-12 12:30,12,76.3,76.3,76.3,76.3,1
20090701|2008-12-12 13:00,12,76.4,76.4,76.35,76.35,3
20090701|2008-12-15 09:30,15,76.85,77,76.75,76.975,11
20090701|2008-12-15 11:00,15,77,77,77,77,1
20090701|2008-12-15 12:30,15,77,77.25,77,77,6
20090701|2008-12-15 23:30,16,76.575,76.575,76.575,76.575,1
20090701|2008-12-16 09:00,16,76.9,77.5,76.9,77.5,12
20090701|2008-12-16 09:30,16,77.5,77.5,77.5,77.5,1
20090701|2008-12-16 10:00,16,77.375,77.4,77.35,77.4,3
20090701|2008-12-16 11:00,16,77.45,77.45,77.45,77.45,1
20090701|2008-12-16 11:30,16,77.6,77.6,77.55,77.6,7
20090701|2008-12-16 12:30,16,77.525,78,77.525,78,14
20090701|2008-12-16 13:00,16,77.9,77.9,77.8,77.8,3
20090701|2008-12-16 14:00,16,77.925,78.05,77.925,78.05,10
20090701|2008-12-17 07:00,17,78.1,78.1,78.1,78.1,1
20090701|2008-12-17 08:00,17,77.85,77.85,77.775,77.775,4
20090701|2008-12-17 08:30,17,77.75,77.75,77.675,77.675,2
20090701|2008-12-17 09:00,17,77.85,78,77.85,77.95,6
20090701|2008-12-17 09:30,17,78.15,78.2,78.15,78.2,5
20090701|2008-12-17 10:00,17,78.3,78.45,78.3,78.45,4
20090701|2008-12-17 10:30,17,78.2,78.225,78.2,78.225,2
20090701|2008-12-17 11:00,17,78.25,78.45,78.25,78.45,11
20090701|2008-12-17 11:30,17,78.45,78.45,78.4,78.4,5
20090701|2008-12-17 12:00,17,78.4,78.4,78.4,78.4,1
20090701|2008-12-17 12:30,17,78.65,78.8,78.65,78.7,19
20090701|2008-12-17 13:00,17,78.925,78.925,78.925,78.925,2
20090701|2008-12-17 14:00,17,78.95,78.95,78.95,78.95,1
20090701|2008-12-17 15:00,17,78.95,78.95,78.95,78.95,1
20090701|2008-12-18 08:00,18,78.9,78.9,78.9,78.9,2
20090701|2008-12-18 09:00,18,78.8,78.8,78.7,78.7,5
20090701|2008-12-18 09:30,18,78.7,78.925,78.65,78.925,10
20090701|2008-12-18 10:00,18,78.95,79,78.95,79,4
20090701|2008-12-18 11:00,18,79.05,79.05,79.05,79.05,1
20090701|2008-12-18 11:30,18,79.15,79.275,79.15,79.275,11
20090701|2008-12-18 12:30,18,79.325,79.325,79.075,79.075,3
20090701|2008-12-18 13:00,18,79.35,79.35,79.35,79.35,1
20090701|2008-12-18 14:00,18,79.35,79.5,79.35,79.5,4
20090701|2008-12-18 15:00,18,79.6,79.6,79.6,79.6,1
20090701|2008-12-19 02:00,19,79.625,79.625,79.625,79.625,1
20090701|2008-12-19 08:30,19,79.325,79.325,79.325,79.325,1
20090701|2008-12-19 09:30,19,79.125,79.2,78.925,78.925,7
20090701|2008-12-19 10:00,19,78.925,78.925,78.925,78.925,1
20090701|2008-12-19 12:00,19,79.15,79.15,79.15,79.15,1
20090701|2008-12-19 12:30,19,79.1,79.1,79,79,17
20090701|2008-12-19 13:00,19,79,79.15,79,79,6
20090701|2008-12-22 09:30,22,78.9,79,78.875,79,26
20090701|2008-12-22 10:30,22,78.725,78.725,78.725,78.725,1
20090701|2008-12-22 11:00,22,78.65,78.65,78.65,78.65,1
20090701|2008-12-22 11:30,22,78.725,78.875,78.725,78.875,3
20090701|2008-12-22 12:00,22,78.65,78.65,78.65,78.65,1
20090701|2008-12-22 12:30,22,78.55,78.55,78.45,78.45,2
20090701|2008-12-22 13:00,22,78.575,78.6,78.4,78.575,6
20090701|2008-12-23 09:00,23,78.5,78.5,78.45,78.45,6
20090701|2008-12-23 09:30,23,78.4,78.5,78.4,78.5,4
20090701|2008-12-23 10:00,23,78.5,78.625,78.5,78.5,32
20090701|2008-12-23 10:30,23,78.5,78.5,78.475,78.475,11
20090701|2008-12-23 11:30,23,78.6,78.725,78.55,78.725,14
20090701|2008-12-23 12:00,23,78.95,78.95,78.95,78.95,2
20090701|2008-12-23 12:30,23,79.05,79.15,79,79.15,17
20090701|2008-12-23 13:00,23,79.175,79.2,79.1,79.125,8
20090701|2008-12-23 15:30,23,79.025,79.05,79.025,79.05,4
20090701|2008-12-23 22:30,24,79.1,79.1,79.1,79.1,5
20090701|2008-12-24 06:30,24,79.25,79.25,78.825,79.25,18
20090701|2008-12-24 07:00,24,79.25,79.25,79.25,79.25,2
20090701|2008-12-24 11:30,24,78.85,78.85,78.85,78.85,1
20090701|2008-12-26 09:00,26,78.325,78.45,78.325,78.45,3
20090701|2008-12-26 09:30,26,78.5,78.5,78.45,78.45,4
20090701|2008-12-26 10:00,26,78.275,78.275,78.25,78.25,10
20090701|2008-12-26 10:30,26,78.15,78.15,78.15,78.15,1
20090701|2008-12-26 11:00,26,78.3,78.35,78.3,78.35,2
20090701|2008-12-26 11:30,26,78.25,78.25,78.25,78.25,4
20090701|2008-12-26 12:00,26,78.4,78.4,78.3,78.3,15
20090701|2008-12-26 12:30,26,78.3,78.3,78.175,78.175,6
20090701|2008-12-26 13:00,26,78.175,78.25,78.1,78.25,19
20090701|2008-12-29 09:00,29,78.45,78.45,78.1,78.1,3
20090701|2008-12-29 09:30,29,78.75,78.75,78.375,78.375,3
20090701|2008-12-29 10:30,29,78.3,78.3,78.3,78.3,5
20090701|2008-12-29 11:00,29,78.375,78.375,78.2,78.2,3
20090701|2008-12-29 11:30,29,78.2,78.2,78.2,78.2,2
20090701|2008-12-29 12:00,29,78.2,78.2,78.2,78.2,2
20090701|2008-12-29 12:30,29,78.25,78.25,78.2,78.2,2
20090701|2008-12-29 14:00,29,78.5,78.55,78.5,78.55,2
20090701|2008-12-29 15:00,29,78.35,78.35,78.35,78.35,1
20090701|2008-12-30 05:30,30,78.55,78.55,78.55,78.55,1
20090701|2008-12-30 08:00,30,78.4,78.4,78.375,78.4,3
20090701|2008-12-30 08:30,30,78.4,78.4,78.4,78.4,1
20090701|2008-12-30 09:00,30,78.5,78.5,78.475,78.5,15
20090701|2008-12-30 09:30,30,78.45,78.55,78.35,78.35,22
20090701|2008-12-30 10:00,30,78.425,78.425,78.3,78.3,5
20090701|2008-12-30 10:30,30,78.4,78.4,78.4,78.4,1
20090701|2008-12-30 11:00,30,78.35,78.475,78.35,78.475,2
20090701|2008-12-30 11:30,30,78.4,78.4,78.4,78.4,1
20090701|2008-12-30 12:00,30,78.675,78.675,78.675,78.675,1
20090701|2008-12-30 12:30,30,78.8,79.1,78.7,78.7,10
20090701|2008-12-30 13:00,30,79.15,79.2,79.15,79.2,4
20090701|2008-12-30 14:00,30,79.1,79.1,79.1,79.1,4
20090701|2008-12-30 21:30,31,79,79,79,79,2
20090701|2008-12-31 02:30,31,79.1,79.1,79.1,79.1,1
20090701|2008-12-31 03:00,31,79.1,79.1,79.1,79.1,1
20090701|2008-12-31 08:00,31,78.625,78.625,78.625,78.625,3
20090701|2008-12-31 09:00,31,78.75,78.75,78.625,78.625,2
20090701|2008-12-31 09:30,31,78.9,79.1,78.9,79.1,26
20090701|2008-12-31 10:00,31,79.2,79.2,79.1,79.1,7
20090701|2008-12-31 10:30,31,79.1,79.1,78.925,78.925,4
20090701|2008-12-31 11:00,31,78.8,78.9,78.8,78.9,6
20090701|2008-12-31 11:30,31,79.25,79.5,79.25,79.5,16
20090701|2008-12-31 12:00,31,79.575,79.6,79.575,79.6,6
20090701|2008-12-31 12:30,31,79.7,79.7,79.6,79.6,7
20090701|2008-12-31 13:00,31,79.6,79.6,79.6,79.6,2
20090701|2008-12-31 13:30,31,79.65,79.65,79.65,79.65,1
20090701|2008-12-31 15:30,31,79.725,79.8,79.725,79.8,3
20090701|2009-01-02 07:00,2,81.7,81.85,81.7,81.85,2
20090701|2009-01-02 07:30,2,81.275,81.275,81.275,81.275,1
20090701|2009-01-02 08:00,2,81.5,81.5,81.1,81.1,8
20090701|2009-01-02 08:30,2,80.875,81,80.875,81,3
20090701|2009-01-02 09:00,2,80.675,81.425,80.6,81.125,29
20090701|2009-01-02 09:30,2,81.125,81.4,81.125,81.35,31
20090701|2009-01-02 10:00,2,81.375,81.4,81.375,81.4,3
20090701|2009-01-02 10:30,2,81.35,81.35,81.15,81.35,11
20090701|2009-01-02 11:00,2,81.35,81.35,81.3,81.35,15
20090701|2009-01-02 11:30,2,81.525,81.525,81.525,81.525,10
20090701|2009-01-02 12:00,2,81.25,81.25,80.9,81.15,6
20090701|2009-01-02 12:30,2,80.95,81.25,80.825,81.25,66
20090701|2009-01-02 13:00,2,81.2,81.2,81.2,81.2,2
20090701|2009-01-02 13:30,2,81.525,81.525,81.4,81.4,5
20090701|2009-01-05 09:00,5,81.25,81.25,80.85,80.85,15
20090701|2009-01-05 09:30,5,80.9,80.9,80.825,80.825,5
20090701|2009-01-05 10:00,5,80.825,80.825,80.825,80.825,1
20090701|2009-01-05 10:30,5,81,81,81,81,1
20090701|2009-01-05 11:00,5,80.95,80.95,80.775,80.775,7
20090701|2009-01-05 11:30,5,80.875,80.875,80.85,80.85,13
20090701|2009-01-05 12:00,5,80.9,81,80.9,81,7
20090701|2009-01-05 12:30,5,80.975,81,80.975,81,3
20090701|2009-01-05 13:00,5,81.125,81.125,81,81,7
20090701|2009-01-05 15:30,5,81.175,81.175,81.175,81.175,1
20090701|2009-01-05 23:30,6,81.35,81.35,81.35,81.35,1
20090701|2009-01-06 03:00,6,81.35,81.35,81.35,81.35,1
20090701|2009-01-06 06:00,6,81.35,81.35,81.35,81.35,3
20090701|2009-01-06 06:30,6,81.35,81.35,81.35,81.35,4
20090701|2009-01-06 07:00,6,81.1,81.35,81.1,81.35,5
20090701|2009-01-06 07:30,6,81.35,81.35,81.35,81.35,22
20090701|2009-01-06 08:00,6,81.35,81.35,81.175,81.35,34
20090701|2009-01-06 08:30,6,81.35,81.5,81.3,81.375,43
20090701|2009-01-06 09:00,6,81.375,81.825,81.35,81.6,93
20090701|2009-01-06 09:30,6,81.525,81.65,81.475,81.5,22
20090701|2009-01-06 10:00,6,81.5,81.625,81.475,81.5,23
20090701|2009-01-06 10:30,6,81.6,81.625,81.6,81.6,3
20090701|2009-01-06 11:00,6,81.65,81.775,81.6,81.7,146
20090701|2009-01-06 11:30,6,81.725,81.775,81.7,81.7,16
20090701|2009-01-06 12:00,6,81.8,81.8,81.6,81.775,50
20090701|2009-01-06 12:30,6,81.375,81.55,81.375,81.55,3
20090701|2009-01-06 13:00,6,81.6,81.675,81.6,81.65,8
20090701|2009-01-06 15:30,6,81.775,81.775,81.775,81.775,2
20090701|2009-01-07 07:00,7,81.8,81.8,81.8,81.8,2
20090701|2009-01-07 07:30,7,81.875,81.875,81.875,81.875,2
20090701|2009-01-07 08:00,7,81.8,81.875,81.8,81.875,6
20090701|2009-01-07 08:30,7,81.95,82.05,81.95,82.05,19
20090701|2009-01-07 09:00,7,81.85,81.85,81.275,81.275,13
20090701|2009-01-07 09:30,7,81.025,81.15,81,81.075,11
20090701|2009-01-07 10:00,7,80.8,81.075,80.8,81.075,6
20090701|2009-01-07 10:30,7,80.9,81.1,80.85,81.1,22
20090701|2009-01-07 11:30,7,80.9,81.15,80.9,81.15,2
20090701|2009-01-07 12:00,7,81.2,81.3,81.2,81.3,9
20090701|2009-01-07 12:30,7,81.3,81.55,81.25,81.3,14
20090701|2009-01-07 13:00,7,81.5,81.55,81.5,81.55,4
20090701|2009-01-07 14:00,7,81.3,81.3,81.275,81.275,2
20090701|2009-01-07 15:00,7,81.25,81.25,81.2,81.2,3
20090701|2009-01-08 07:30,8,81.875,81.875,81.875,81.875,2
20090701|2009-01-08 08:30,8,81.9,81.9,81.8,81.8,3
20090701|2009-01-08 09:00,8,81.675,81.675,81.5,81.525,26
20090701|2009-01-08 09:30,8,81.55,81.55,81.45,81.475,17
20090701|2009-01-08 10:00,8,81.475,81.6,81.475,81.6,10
20090701|2009-01-08 10:30,8,81.625,81.65,81.625,81.65,6
20090701|2009-01-08 11:00,8,81.65,81.75,81.25,81.25,15
20090701|2009-01-08 11:30,8,81.15,81.2,81.15,81.15,10
20090701|2009-01-08 12:30,8,81.025,81.5,81,81.325,60
20090701|2009-01-08 13:00,8,81.3,81.4,81.05,81.05,23
20090701|2009-01-08 14:00,8,81.175,81.2,81.175,81.2,6
20090701|2009-01-08 15:00,8,81.475,81.5,81.475,81.5,3
20090701|2009-01-08 20:00,9,81.55,81.55,81.55,81.55,1
20090701|2009-01-09 08:30,9,81.325,81.325,81.325,81.325,1
20090701|2009-01-09 09:00,9,81.55,81.7,81.5,81.5,34
20090701|2009-01-09 09:30,9,81.4,81.475,81.4,81.475,11
20090701|2009-01-09 10:00,9,81.45,81.45,81.45,81.45,1
20090701|2009-01-09 10:30,9,81.4,81.4,81.4,81.4,1
20090701|2009-01-09 11:00,9,81.15,81.15,81.1,81.1,2
20090701|2009-01-09 11:30,9,81.1,81.1,80.9,81.1,25
20090701|2009-01-09 12:00,9,81,81,80.9,81,7
20090701|2009-01-09 12:30,9,80.9,81.025,80.6,80.6,39
20090701|2009-01-09 13:00,9,80.775,80.9,80.75,80.8,32
20090701|2009-01-09 13:30,9,80.7,80.7,80.7,80.7,1
20090701|2009-01-12 09:00,12,80.2,80.5,79.925,79.95,71
20090701|2009-01-12 09:30,12,79.85,79.85,79.575,79.625,53
20090701|2009-01-12 10:00,12,79.725,79.85,79.5,79.75,87
20090701|2009-01-12 10:30,12,79.775,79.775,79.6,79.625,7
20090701|2009-01-12 11:00,12,79.75,79.8,79.6,79.6,6
20090701|2009-01-12 11:30,12,79.5,79.6,79.3,79.35,12
20090701|2009-01-12 12:00,12,79.3,79.4,79.3,79.4,7
20090701|2009-01-12 12:30,12,79.3,79.925,79.3,79.6,55
20090701|2009-01-12 13:00,12,79.8,79.9,79.75,79.75,8
20090701|2009-01-12 13:30,12,79.7,79.7,79.7,79.7,1
20090701|2009-01-12 14:00,12,79.675,79.675,79.65,79.65,4
20090701|2009-01-12 15:00,12,79.625,79.625,79.625,79.625,4
20090701|2009-01-13 07:00,13,79.5,79.5,79.4,79.4,2
20090701|2009-01-13 08:00,13,79.6,79.6,79.6,79.6,1
20090701|2009-01-13 09:00,13,79.45,79.45,79.45,79.45,3
20090701|2009-01-13 09:30,13,79.475,79.475,79.475,79.475,1
20090701|2009-01-13 10:00,13,79.3,79.3,79.25,79.25,4
20090701|2009-01-13 10:30,13,79.25,79.25,79.15,79.25,7
20090701|2009-01-13 11:00,13,79.15,79.15,79.075,79.1,7
20090701|2009-01-13 11:30,13,79.15,79.15,79.125,79.15,13
20090701|2009-01-13 12:00,13,79.025,79.3,79.025,79.05,17
20090701|2009-01-13 12:30,13,79.15,79.7,79.15,79.625,55
20090701|2009-01-13 13:00,13,79.625,79.65,79.55,79.6,13
20090701|2009-01-13 13:30,13,79.5,79.5,79.45,79.45,2
20090701|2009-01-13 14:00,13,79.45,79.45,79.45,79.45,2
20090701|2009-01-13 14:30,13,79.45,79.45,79.45,79.45,3
20090701|2009-01-13 22:00,14,79.4,79.4,79.4,79.4,2
20090701|2009-01-14 08:00,14,79.15,79.15,79.05,79.05,3
20090701|2009-01-14 09:00,14,78.825,78.9,78.25,78.325,18
20090701|2009-01-14 09:30,14,78.2,78.2,77.2,77.525,58
20090701|2009-01-14 10:00,14,77.55,78,77.525,78,9
20090701|2009-01-14 10:30,14,78.3,78.4,78.2,78.4,19
20090701|2009-01-14 11:00,14,78.4,78.7,78.3,78.55,10
20090701|2009-01-14 11:30,14,78.45,78.55,78.4,78.45,6
20090701|2009-01-14 12:00,14,78.6,78.6,78.475,78.475,4
20090701|2009-01-14 12:30,14,78.275,79.35,78.25,79.25,40
20090701|2009-01-14 13:00,14,79.1,79.125,78.95,79.125,43
20090701|2009-01-14 15:00,14,78.95,78.95,78.95,78.95,2
20090701|2009-01-14 15:30,14,78.825,78.825,78.825,78.825,1
20090701|2009-01-14 17:00,15,78.65,78.65,78.4,78.4,7
20090701|2009-01-14 18:30,15,78.3,78.3,78.3,78.3,1
20090701|2009-01-15 05:00,15,78.4,78.4,78.4,78.4,1
20090701|2009-01-15 05:30,15,78.45,78.45,78.45,78.45,1
20090701|2009-01-15 07:00,15,78.3,78.3,78.3,78.3,5
20090701|2009-01-15 07:30,15,78.3,78.45,78.3,78.3,10
20090701|2009-01-15 08:30,15,78.2,78.2,78.1,78.1,2
20090701|2009-01-15 09:00,15,78.175,78.65,78.15,78.65,26
20090701|2009-01-15 09:30,15,78.225,78.3,78.2,78.3,13
20090701|2009-01-15 10:00,15,78.075,78.075,77.825,77.85,11
20090701|2009-01-15 10:30,15,78,78.125,78,78.125,8
20090701|2009-01-15 11:30,15,77.925,77.925,77.925,77.925,1
20090701|2009-01-15 12:00,15,77.95,78.05,77.95,78.05,4
20090701|2009-01-15 12:30,15,78.2,78.425,78.2,78.425,10
20090701|2009-01-15 13:00,15,78.35,78.35,78.2,78.2,7
20090701|2009-01-15 14:00,15,78.05,78.05,77.975,78.05,4
20090701|2009-01-15 15:30,15,78.225,78.3,78.05,78.3,3
20090701|2009-01-16 08:00,16,78.2,78.2,78.2,78.2,1
20090701|2009-01-16 08:30,16,78.025,78.1,78,78,4
20090701|2009-01-16 09:00,16,78.1,78.35,77.875,78.25,22
20090701|2009-01-16 09:30,16,78.375,78.375,78.375,78.375,1
20090701|2009-01-16 10:00,16,78.225,78.3,78.2,78.3,31
20090701|2009-01-16 10:30,16,78.3,78.3,78.25,78.25,22
20090701|2009-01-16 11:00,16,78.2,78.2,78.1,78.1,8
20090701|2009-01-16 11:30,16,78.05,78.05,78,78.05,24
20090701|2009-01-16 12:00,16,78.225,78.3,78.225,78.225,7
20090701|2009-01-16 12:30,16,78.05,78.05,78.05,78.05,1
20090701|2009-01-16 13:00,16,78.25,78.25,78.25,78.25,4
20090701|2009-01-16 13:30,16,78.125,78.125,78.125,78.125,1
20090701|2009-01-20 09:00,20,77.55,77.95,77.4,77.875,18
20090701|2009-01-20 09:30,20,77.875,78,77.875,78,3
20090701|2009-01-20 10:00,20,78.4,78.55,78.4,78.55,6
20090701|2009-01-20 10:30,20,78.35,78.4,78.15,78.4,7
20090701|2009-01-20 11:00,20,78.55,78.55,78.55,78.55,2
20090701|2009-01-20 11:30,20,78.35,78.35,78.3,78.3,6
20090701|2009-01-20 12:00,20,78.2,78.25,78.2,78.25,3
20090701|2009-01-20 12:30,20,78.1,78.1,77.95,77.95,10
20090701|2009-01-20 13:00,20,78.05,78.075,77.95,78,22
20090701|2009-01-21 07:00,21,77.85,77.85,77.5,77.5,6
20090701|2009-01-21 07:30,21,77.3,77.3,77.225,77.225,2
20090701|2009-01-21 08:30,21,77.75,77.75,77.75,77.75,1
20090701|2009-01-21 09:00,21,77.625,77.625,77.35,77.35,3
20090701|2009-01-21 09:30,21,77.25,77.4,77.15,77.3,21
20090701|2009-01-21 10:00,21,77.1,77.1,77,77.1,13
20090701|2009-01-21 11:00,21,77.625,77.95,77.625,77.95,3
20090701|2009-01-21 11:30,21,78.05,78.225,78.05,78.225,5
20090701|2009-01-21 12:00,21,78.2,78.25,78.2,78.25,4
20090701|2009-01-21 12:30,21,78.075,78.15,77.9,77.9,16
20090701|2009-01-21 13:00,21,77.9,78.125,77.9,78.125,6
20090701|2009-01-21 15:00,21,77.975,78.1,77.975,78.1,11
20090701|2009-01-21 22:30,22,78.575,78.575,78.575,78.575,1
20090701|2009-01-22 07:30,22,78.45,78.45,78.45,78.45,30
20090701|2009-01-22 08:30,22,78.4,78.45,78.4,78.45,11
20090701|2009-01-22 09:00,22,78,78.25,78,78.25,6
20090701|2009-01-22 09:30,22,78.2,78.2,78,78,29
20090701|2009-01-22 10:00,22,78,78,77.75,77.75,25
20090701|2009-01-22 10:30,22,77.825,77.825,77.5,77.5,9
20090701|2009-01-22 11:00,22,77.55,77.6,77.5,77.6,9
20090701|2009-01-22 11:30,22,77.6,77.65,77.6,77.6,31
20090701|2009-01-22 12:00,22,77.7,77.725,77.6,77.6,68
20090701|2009-01-22 12:30,22,77.6,77.6,77.3,77.525,58
20090701|2009-01-22 13:00,22,77.4,77.4,77.375,77.375,5
20090701|2009-01-22 23:00,23,76.625,76.625,76.625,76.625,1
20090701|2009-01-23 07:30,23,76.875,76.875,76.575,76.575,3
20090701|2009-01-23 08:00,23,76.6,76.6,76.6,76.6,2
20090701|2009-01-23 09:00,23,76.55,76.55,75.8,76.1,38
20090701|2009-01-23 09:30,23,76.1,76.25,75.95,75.95,100
20090701|2009-01-23 10:00,23,75.95,75.95,75.425,75.75,49
20090701|2009-01-23 10:30,23,75.7,75.75,75.425,75.45,50
20090701|2009-01-23 11:00,23,75.45,75.65,75.45,75.45,70
20090701|2009-01-23 11:30,23,75.55,75.65,75.55,75.65,57
20090701|2009-01-23 12:00,23,75.75,75.8,75.5,75.8,9
20090701|2009-01-23 12:30,23,75.6,75.85,75.6,75.825,42
20090701|2009-01-23 13:00,23,75.8,76.15,75.75,75.775,11
20090701|2009-01-26 09:00,26,75.85,75.85,75.45,75.8,23
20090701|2009-01-26 09:30,26,75.8,75.8,75.35,75.35,2
20090701|2009-01-26 11:00,26,74.95,74.95,74.95,74.95,1
20090701|2009-01-26 12:30,26,74.95,74.95,74.775,74.775,34
20090701|2009-01-26 13:00,26,74.775,74.95,74.75,74.8,40
20090701|2009-01-26 13:30,26,74.8,74.8,74.8,74.8,1
20090701|2009-01-27 08:30,27,74.2,74.2,74.2,74.2,1
20090701|2009-01-27 09:00,27,74.2,74.2,73,73,63
20090701|2009-01-27 09:30,27,73,73.05,72.8,72.975,13
20090701|2009-01-27 10:00,27,73.25,73.25,73.25,73.25,1
20090701|2009-01-27 10:30,27,73.4,73.4,73.025,73.025,6
20090701|2009-01-27 11:00,27,73.15,73.15,73,73,2
20090701|2009-01-27 11:30,27,73.25,73.25,73.2,73.2,18
20090701|2009-01-27 12:00,27,73.225,73.225,73.025,73.025,7
20090701|2009-01-27 12:30,27,73,73.1,72.9,72.925,60
20090701|2009-01-27 13:00,27,72.925,72.925,72.8,72.85,25
20090701|2009-01-27 13:30,27,72.6,73.05,72.6,73.05,12
20090701|2009-01-27 14:00,27,72.55,72.55,72.55,72.55,1
20090701|2009-01-27 15:00,27,72.7,72.7,72.7,72.7,1
20090701|2009-01-27 17:00,28,72.7,73.025,72.7,72.825,5
20090701|2009-01-27 17:30,28,72.8,72.8,72.8,72.8,3
20090701|2009-01-27 20:30,28,72.6,72.6,72.6,72.6,2
20090701|2009-01-28 04:30,28,72.75,72.75,72.75,72.75,1
20090701|2009-01-28 06:00,28,72.75,72.75,72.75,72.75,4
20090701|2009-01-28 08:30,28,73,73,73,73,1
20090701|2009-01-28 09:00,28,73.1,73.4,73.1,73.4,31
20090701|2009-01-28 09:30,28,73.35,73.35,73.35,73.35,2
20090701|2009-01-28 10:00,28,73.3,73.4,73.3,73.4,7
20090701|2009-01-28 10:30,28,73.3,73.3,73.3,73.3,1
20090701|2009-01-28 11:00,28,73.3,73.3,73.3,73.3,1
20090701|2009-01-28 11:30,28,73.35,73.35,73.225,73.225,9
20090701|2009-01-28 12:00,28,73.225,73.45,73.225,73.375,8
20090701|2009-01-28 12:30,28,73.525,73.65,73.5,73.65,9
20090701|2009-01-28 13:00,28,73.55,73.55,73.3,73.425,6
20090701|2009-01-29 05:30,29,73.45,73.45,73.45,73.45,1
20090701|2009-01-29 06:00,29,73.45,73.45,73.45,73.45,1
20090701|2009-01-29 08:00,29,73.4,73.4,73.35,73.375,3
20090701|2009-01-29 08:30,29,73.375,73.375,73.375,73.375,1
20090701|2009-01-29 09:00,29,73.375,73.425,73.3,73.3,27
20090701|2009-01-29 09:30,29,73.3,73.6,73.3,73.5,17
20090701|2009-01-29 10:00,29,73.525,73.65,73.525,73.65,2
20090701|2009-01-29 10:30,29,73.75,73.825,73.625,73.825,16
20090701|2009-01-29 11:00,29,73.875,73.875,73.6,73.6,13
20090701|2009-01-29 11:30,29,73.75,73.75,73.7,73.7,2
20090701|2009-01-29 12:00,29,73.725,73.975,73.725,73.975,7
20090701|2009-01-29 12:30,29,73.9,73.9,73.775,73.8,13
20090701|2009-01-29 13:00,29,73.85,74.05,73.85,74.025,35
20090701|2009-01-29 15:00,29,73.975,73.975,73.85,73.85,4
20090701|2009-01-29 15:30,29,73.85,73.85,73.85,73.85,1
20090701|2009-01-30 06:30,30,73.65,73.65,73.65,73.65,1
20090701|2009-01-30 07:00,30,73.575,73.575,73.55,73.55,2
20090701|2009-01-30 07:30,30,73.55,73.55,73.55,73.55,17
20090701|2009-01-30 08:30,30,74.3,74.3,74.3,74.3,4
20090701|2009-01-30 09:00,30,74.3,74.625,74.2,74.625,35
20090701|2009-01-30 09:30,30,74.675,74.85,74.675,74.85,5
20090701|2009-01-30 10:00,30,74.85,75.05,74.85,74.95,38
20090701|2009-01-30 10:30,30,74.875,74.875,74.875,74.875,7
20090701|2009-01-30 11:00,30,74.9,75.3,74.9,75.125,56
20090701|2009-01-30 11:30,30,75.1,75.15,75.075,75.075,17
20090701|2009-01-30 12:00,30,75.075,75.25,75.05,75.25,6
20090701|2009-01-30 12:30,30,75.1,75.55,75.1,75.5,20
20090701|2009-01-30 13:00,30,75.4,75.4,75.3,75.325,6
20090701|2009-02-02 09:00,2,75.2,75.2,74.95,75.2,39
20090701|2009-02-02 09:30,2,75.025,75.15,75,75.15,16
20090701|2009-02-02 10:00,2,75,75,74.625,74.625,27
20090701|2009-02-02 10:30,2,74.45,74.5,74.45,74.5,26
20090701|2009-02-02 11:00,2,74.4,74.4,74.25,74.3,18
20090701|2009-02-02 11:30,2,74.3,74.3,74.075,74.075,7
20090701|2009-02-02 12:00,2,74.25,74.25,74.25,74.25,7
20090701|2009-02-02 12:30,2,74,74.2,73.95,74.2,19
20090701|2009-02-02 13:00,2,74.2,74.225,74.15,74.225,21
20090701|2009-02-02 14:00,2,74.025,74.025,74.025,74.025,1
20090701|2009-02-03 07:30,3,73.925,73.925,73.925,73.925,5
20090701|2009-02-03 08:00,3,73.925,73.925,73.8,73.8,7
20090701|2009-02-03 08:30,3,73.8,73.8,73.6,73.6,2
20090701|2009-02-03 09:00,3,73.4,73.55,73.025,73.125,80
20090701|2009-02-03 09:30,3,72.9,73.125,72.9,73.05,90
20090701|2009-02-03 10:00,3,73.075,73.1,72.925,73.075,42
20090701|2009-02-03 10:30,3,73.075,73.1,72.85,73.075,69
20090701|2009-02-03 11:00,3,73.25,73.65,73.25,73.55,16
20090701|2009-02-03 11:30,3,73.6,73.7,73.5,73.55,22
20090701|2009-02-03 12:00,3,73.55,73.55,73.35,73.35,12
20090701|2009-02-03 12:30,3,73.6,74.275,73.6,74.275,19
20090701|2009-02-03 13:00,3,74.35,74.4,74.35,74.4,6
20090701|2009-02-03 13:30,3,74.55,74.7,74.55,74.7,2
20090701|2009-02-04 07:30,4,73.4,73.4,73.4,73.4,1
20090701|2009-02-04 08:00,4,73.65,73.65,73.625,73.625,4
20090701|2009-02-04 08:30,4,73.65,73.65,73.35,73.425,6
20090701|2009-02-04 09:00,4,73.45,73.45,72.9,73.25,41
20090701|2009-02-04 09:30,4,73.325,73.7,73.225,73.35,49
20090701|2009-02-04 10:00,4,73.45,73.5,73.35,73.45,7
20090701|2009-02-04 11:00,4,73.45,73.45,72.85,73.075,39
20090701|2009-02-04 11:30,4,73.375,73.45,73.2,73.2,6
20090701|2009-02-04 12:00,4,73.35,73.5,73.15,73.45,9
20090701|2009-02-04 12:30,4,73.35,73.35,73.175,73.3,17
20090701|2009-02-04 13:00,4,73.3,73.4,73.3,73.4,12
20090701|2009-02-04 14:00,4,73.275,73.275,73.275,73.275,1
20090701|2009-02-04 14:30,4,73.275,73.275,73.25,73.25,2
20090701|2009-02-04 15:00,4,73.05,73.05,73.05,73.05,2
20090701|2009-02-05 06:30,5,72.8,72.8,72.8,72.8,1
20090701|2009-02-05 07:30,5,72.725,72.725,72.725,72.725,1
20090701|2009-02-05 08:30,5,72.625,72.625,72.175,72.175,5
20090701|2009-02-05 09:00,5,72.225,72.6,72.2,72.375,46
20090701|2009-02-05 09:30,5,72.55,72.625,72.475,72.625,5
20090701|2009-02-05 10:00,5,72.6,72.65,72.5,72.5,14
20090701|2009-02-05 10:30,5,72.45,72.55,72.2,72.45,82
20090701|2009-02-05 11:00,5,72.55,72.75,72.45,72.575,30
20090701|2009-02-05 11:30,5,72.6,72.825,72.6,72.7,63
20090701|2009-02-05 12:00,5,72.75,72.775,72.7,72.7,5
20090701|2009-02-05 12:30,5,72.7,72.85,72.7,72.85,8
20090701|2009-02-05 13:00,5,72.85,72.85,72.775,72.775,5
20090701|2009-02-05 14:00,5,72.775,72.775,72.775,72.775,1
20090701|2009-02-05 15:00,5,72.7,72.7,72.7,72.7,1
20090701|2009-02-05 15:30,5,72.6,72.6,72.6,72.6,2
20090701|2009-02-06 07:00,6,72.9,72.9,72.9,72.9,1
20090701|2009-02-06 08:00,6,72.9,72.9,72.9,72.9,1
20090701|2009-02-06 09:00,6,72.9,73.425,72.9,73.2,4
20090701|2009-02-06 09:30,6,72.9,72.9,72.6,72.65,64
20090701|2009-02-06 10:00,6,72.8,72.8,72.8,72.8,1
20090701|2009-02-06 10:30,6,72.725,72.975,72.725,72.975,4
20090701|2009-02-06 11:00,6,72.8,72.9,72.75,72.9,29
20090701|2009-02-06 11:30,6,73.025,73.35,73.025,73.15,32
20090701|2009-02-06 12:00,6,73.1,73.4,73.1,73.4,30
20090701|2009-02-06 12:30,6,73.4,73.625,73.05,73.225,86
20090701|2009-02-06 13:00,6,73.225,73.35,73.05,73.3,51
20090701|2009-02-06 13:30,6,73.325,73.35,73.325,73.35,2
20090701|2009-02-09 09:00,9,73.025,73.25,73.025,73.25,8
20090701|2009-02-09 09:30,9,73.5,73.55,73.1,73.1,15
20090701|2009-02-09 10:00,9,73.3,73.5,73.25,73.375,10
20090701|2009-02-09 10:30,9,73.4,73.5,73.325,73.325,40
20090701|2009-02-09 11:00,9,73.575,73.575,73.5,73.5,2
20090701|2009-02-09 11:30,9,73.625,73.625,73.6,73.625,3
20090701|2009-02-09 12:00,9,73.6,73.75,73.6,73.7,8
20090701|2009-02-09 12:30,9,73.8,73.85,73.6,73.75,52
20090701|2009-02-09 13:00,9,73.775,73.825,73.675,73.675,21
20090701|2009-02-09 14:30,9,73.6,73.6,73.6,73.6,3
20090701|2009-02-09 15:00,9,73.6,73.75,73.6,73.75,7
20090701|2009-02-10 07:30,10,74.5,74.5,74.5,74.5,1
20090701|2009-02-10 08:00,10,74.625,75.25,74.625,75.2,21
20090701|2009-02-10 08:30,10,75.1,75.1,75,75.1,19
20090701|2009-02-10 09:00,10,75.075,75.85,75.075,75.75,59
20090701|2009-02-10 09:30,10,75.5,75.7,75.35,75.65,30
20090701|2009-02-10 10:00,10,75.65,75.65,75.35,75.5,26
20090701|2009-02-10 10:30,10,75.45,75.45,75.3,75.3,14
20090701|2009-02-10 11:00,10,75.2,75.35,75.2,75.35,17
20090701|2009-02-10 11:30,10,75.55,75.7,75.55,75.675,17
20090701|2009-02-10 12:00,10,75.7,75.7,75.625,75.625,18
20090701|2009-02-10 12:30,10,75.65,75.775,75.5,75.775,33
20090701|2009-02-10 13:00,10,75.775,75.775,75.65,75.65,71
20090701|2009-02-10 13:30,10,75.6,75.6,75.6,75.6,1
20090701|2009-02-10 14:00,10,75.7,75.7,75.7,75.7,1
20090701|2009-02-10 15:00,10,75.55,75.55,75.55,75.55,2
20090701|2009-02-10 18:30,11,75.85,75.85,75.85,75.85,10
20090701|2009-02-11 03:30,11,75.75,75.75,75.75,75.75,1
20090701|2009-02-11 07:00,11,75.7,75.7,75.7,75.7,1
20090701|2009-02-11 07:30,11,75.7,75.7,75.45,75.7,6
20090701|2009-02-11 08:00,11,75.7,75.9,75.7,75.9,38
20090701|2009-02-11 08:30,11,75.925,75.925,75.85,75.9,13
20090701|2009-02-11 09:00,11,75.8,76.05,75.7,75.75,67
20090701|2009-02-11 09:30,11,75.8,75.85,75.7,75.85,15
20090701|2009-02-11 10:00,11,75.7,75.7,75.65,75.65,6
20090701|2009-02-11 11:00,11,75.65,75.9,75.65,75.9,3
20090701|2009-02-11 11:30,11,75.85,75.85,75.7,75.775,33
20090701|2009-02-11 12:00,11,75.85,75.9,75.85,75.9,10
20090701|2009-02-11 12:30,11,75.95,76.225,75.925,76.225,99
20090701|2009-02-11 13:00,11,76.225,76.275,76.1,76.125,55
20090701|2009-02-11 15:00,11,76.25,76.25,76.2,76.25,4
20090701|2009-02-11 15:30,11,76.2,76.2,76.15,76.15,7
20090701|2009-02-12 07:30,12,76.375,76.375,76.35,76.35,7
20090701|2009-02-12 08:00,12,76.4,76.5,76.4,76.5,26
20090701|2009-02-12 08:30,12,76.5,76.6,76.5,76.6,13
20090701|2009-02-12 09:00,12,76.65,76.65,76.35,76.35,157
20090701|2009-02-12 09:30,12,76.15,76.4,76.125,76.35,28
20090701|2009-02-12 10:00,12,76.375,76.375,76.3,76.35,9
20090701|2009-02-12 10:30,12,76.45,76.55,76.35,76.55,12
20090701|2009-02-12 11:00,12,76.5,77.25,76.5,77.25,46
20090701|2009-02-12 11:30,12,77.35,77.7,77.35,77.4,23
20090701|2009-02-12 12:00,12,77.45,77.5,77.325,77.375,34
20090701|2009-02-12 12:30,12,77.45,77.85,77.425,77.7,138
20090701|2009-02-12 13:00,12,77.7,77.8,77.55,77.55,28
20090701|2009-02-12 14:00,12,77.55,77.55,77.55,77.55,4
20090701|2009-02-12 14:30,12,77.725,77.725,77.725,77.725,2
20090701|2009-02-12 17:30,13,77.7,77.725,77.7,77.725,7
20090701|2009-02-12 22:00,13,77.625,77.65,77.625,77.65,10
20090701|2009-02-12 22:30,13,77.55,77.55,77.55,77.55,1
20090701|2009-02-13 01:00,13,77.6,77.6,77.6,77.6,6
20090701|2009-02-13 03:30,13,77.5,77.5,77.5,77.5,1
20090701|2009-02-13 05:30,13,77.45,77.45,77.45,77.45,20
20090701|2009-02-13 07:30,13,77.75,77.85,77.75,77.85,11
20090701|2009-02-13 08:00,13,77.875,78,77.875,77.9,18
20090701|2009-02-13 08:30,13,77.9,78.05,77.9,78.05,17
20090701|2009-02-13 09:00,13,78.05,78.075,77.7,77.7,48
20090701|2009-02-13 09:30,13,77.825,77.9,77.825,77.9,5
20090701|2009-02-13 10:00,13,77.725,77.75,77.575,77.575,30
20090701|2009-02-13 10:30,13,77.625,77.85,77.625,77.85,15
20090701|2009-02-13 11:00,13,77.7,77.9,77.65,77.9,25
20090701|2009-02-13 11:30,13,77.875,77.9,77.65,77.7,29
20090701|2009-02-13 12:00,13,77.7,77.825,77.7,77.825,9
20090701|2009-02-13 12:30,13,77.85,78.05,77.85,78.05,85
20090701|2009-02-13 13:00,13,78.075,78.075,77.9,77.95,71
20090701|2009-02-13 13:30,13,77.95,78,77.95,78,3
20090701|2009-02-16 19:30,17,77.025,77.025,77.025,77.025,1
20090701|2009-02-16 21:00,17,77.425,77.425,77.425,77.425,1
20090701|2009-02-17 07:30,17,77.2,77.2,77.2,77.2,5
20090701|2009-02-17 08:00,17,77.2,77.2,76.5,76.5,46
20090701|2009-02-17 08:30,17,76.65,76.85,76.65,76.85,10
20090701|2009-02-17 09:00,17,76.85,76.85,76.15,76.2,139
20090701|2009-02-17 09:30,17,76.25,76.25,75.375,75.7,84
20090701|2009-02-17 10:00,17,75.7,76.025,75.7,76,52
20090701|2009-02-17 10:30,17,75.975,75.975,75.85,75.95,10
20090701|2009-02-17 11:00,17,75.925,76.025,75.6,75.6,16
20090701|2009-02-17 11:30,17,75.65,76.025,75.65,75.9,19
20090701|2009-02-17 12:00,17,75.8,75.85,75.7,75.7,9
20090701|2009-02-17 12:30,17,75.65,75.85,75.6,75.85,31
20090701|2009-02-17 13:00,17,75.8,75.875,75.75,75.875,16
20090701|2009-02-17 13:30,17,75.875,75.875,75.85,75.85,2
20090701|2009-02-17 15:00,17,75.55,75.55,75.55,75.55,1
20090701|2009-02-17 15:30,17,75.55,75.55,75.55,75.55,4
20090701|2009-02-17 18:30,18,75.55,75.55,75.55,75.55,3
20090701|2009-02-17 20:00,18,75.55,75.55,75.55,75.55,7
20090701|2009-02-17 22:00,18,76.05,76.05,76.05,76.05,1
20090701|2009-02-18 08:30,18,75.925,75.925,75.85,75.9,61
20090701|2009-02-18 09:00,18,75.85,76.05,75.65,75.95,30
20090701|2009-02-18 09:30,18,76,76.1,75.95,75.95,19
20090701|2009-02-18 10:00,18,75.85,76,75.85,75.95,6
20090701|2009-02-18 10:30,18,75.8,76,75.775,76,4
20090701|2009-02-18 11:00,18,75.775,75.775,75.65,75.65,6
20090701|2009-02-18 11:30,18,75.7,75.75,75.675,75.675,54
20090701|2009-02-18 12:00,18,75.7,75.7,75.5,75.5,22
20090701|2009-02-18 12:30,18,75.65,75.65,75.2,75.25,19
20090701|2009-02-18 13:00,18,75.1,75.1,75,75,3
20090701|2009-02-18 13:30,18,74.85,74.85,74.8,74.8,9
20090701|2009-02-18 14:00,18,74.75,74.75,74.75,74.75,1
20090701|2009-02-18 15:00,18,74.425,74.425,74.425,74.425,1
20090701|2009-02-18 15:30,18,74.625,74.625,74.625,74.625,1
20090701|2009-02-18 17:00,19,74.25,74.25,74.25,74.25,1
20090701|2009-02-18 18:30,19,74.475,74.475,74.475,74.475,1
20090701|2009-02-18 19:00,19,74.4,74.4,74.375,74.375,5
20090701|2009-02-18 19:30,19,74.325,74.325,74.175,74.175,10
20090701|2009-02-18 22:00,19,74.5,74.5,74.5,74.5,4
20090701|2009-02-19 01:30,19,74.15,74.15,74.15,74.15,1
20090701|2009-02-19 03:00,19,74.1,74.1,74,74,10
20090701|2009-02-19 03:30,19,74,74,74,74,2
20090701|2009-02-19 04:00,19,74,74,74,74,8
20090701|2009-02-19 05:30,19,74.05,74.05,74,74,5
20090701|2009-02-19 06:00,19,74,74.125,74,74,17
20090701|2009-02-19 06:30,19,74,74,74,74,9
20090701|2009-02-19 07:00,19,74,74.325,74,74.325,21
20090701|2009-02-19 07:30,19,74.25,74.25,74,74,20
20090701|2009-02-19 08:00,19,74.275,74.4,74.275,74.4,10
20090701|2009-02-19 08:30,19,74.475,74.6,74.4,74.45,49
20090701|2009-02-19 09:00,19,74.375,74.45,73.9,73.9,104
20090701|2009-02-19 09:30,19,73.825,73.9,73.65,73.725,69
20090701|2009-02-19 10:00,19,73.8,73.875,73.7,73.775,113
20090701|2009-02-19 10:30,19,73.7,73.875,73.675,73.675,18
20090701|2009-02-19 11:00,19,73.6,73.75,73.55,73.55,39
20090701|2009-02-19 11:30,19,73.55,73.95,73.55,73.7,11
20090701|2009-02-19 12:00,19,73.8,74.15,73.8,73.825,13
20090701|2009-02-19 12:30,19,74,74.2,73.825,73.85,61
20090701|2009-02-19 13:00,19,74,74,73.975,73.975,8
20090701|2009-02-19 13:30,19,73.975,73.975,73.925,73.925,12
20090701|2009-02-19 18:30,20,74.3,74.3,74.3,74.3,2
20090701|2009-02-19 20:00,20,74.3,74.3,74.3,74.3,3
20090701|2009-02-20 05:00,20,73.925,73.925,73.925,73.925,1
20090701|2009-02-20 07:00,20,73.75,73.75,73.3,73.4,15
20090701|2009-02-20 07:30,20,73.3,73.3,73.15,73.15,6
20090701|2009-02-20 08:00,20,73,73,72.625,72.9,14
20090701|2009-02-20 08:30,20,73,73.05,72.8,73.05,9
20090701|2009-02-20 09:00,20,73.2,73.375,72.95,72.95,33
20090701|2009-02-20 09:30,20,73,73,72.55,72.55,76
20090701|2009-02-20 10:00,20,72.55,72.65,72.275,72.275,42
20090701|2009-02-20 10:30,20,72.2,72.25,71.825,71.85,96
20090701|2009-02-20 11:00,20,71.85,72,71.825,71.95,52
20090701|2009-02-20 11:30,20,71.95,72.05,71.7,71.7,14
20090701|2009-02-20 12:00,20,71.8,71.8,71.175,71.5,54
20090701|2009-02-20 12:30,20,71.675,71.7,71.35,71.6,40
20090701|2009-02-20 13:00,20,71.55,71.75,71.475,71.75,10
20090701|2009-02-20 13:30,20,71.85,71.85,71.85,71.85,2
20090701|2009-02-23 09:00,23,71.825,72.4,71.825,72,28
20090701|2009-02-23 09:30,23,72.125,72.25,71.9,72.125,92
20090701|2009-02-23 10:00,23,72.1,72.1,72.075,72.1,4
20090701|2009-02-23 10:30,23,72,72.125,72,72,8
20090701|2009-02-23 11:00,23,72.05,72.05,71.7,71.7,18
20090701|2009-02-23 11:30,23,71.825,71.825,71.45,71.45,40
20090701|2009-02-23 12:00,23,71.7,71.85,71.7,71.85,22
20090701|2009-02-23 12:30,23,71.8,71.95,71.7,71.85,25
20090701|2009-02-23 13:00,23,71.875,71.975,71.875,71.875,17
20090701|2009-02-23 13:30,23,71.9,71.9,71.9,71.9,1
20090701|2009-02-23 14:00,23,71.85,71.85,71.85,71.85,1
20090701|2009-02-23 15:00,23,71.85,71.85,71.625,71.625,11
20090701|2009-02-23 15:30,23,71.6,71.6,71.45,71.45,15
20090701|2009-02-23 20:30,24,71.45,71.45,71.45,71.45,1
20090701|2009-02-24 03:00,24,71.3,71.45,71.3,71.45,18
20090701|2009-02-24 04:00,24,71.4,71.4,71.4,71.4,1
20090701|2009-02-24 05:00,24,71.2,71.2,71.2,71.2,2
20090701|2009-02-24 08:00,24,71,71,70.8,70.8,18
20090701|2009-02-24 08:30,24,71,71,70.8,70.8,17
20090701|2009-02-24 09:00,24,70.575,70.875,70.55,70.75,115
20090701|2009-02-24 09:30,24,70.75,70.875,70.7,70.825,49
20090701|2009-02-24 10:00,24,70.85,70.9,70.8,70.85,56
20090701|2009-02-24 10:30,24,70.775,71.025,70.775,70.85,51
20090701|2009-02-24 11:00,24,70.9,70.975,70.9,70.9,4
20090701|2009-02-24 11:30,24,70.95,70.975,70.9,70.9,37
20090701|2009-02-24 12:00,24,71,71,70.9,71,116
20090701|2009-02-24 12:30,24,71,71.25,71,71.025,149
20090701|2009-02-24 13:00,24,71.075,71.075,71.025,71.025,15
20090701|2009-02-24 14:30,24,71.15,71.15,71.15,71.15,5
20090701|2009-02-24 15:00,24,71,71,71,71,1
20090701|2009-02-24 20:00,25,70.9,70.9,70.9,70.9,1
20090701|2009-02-25 06:30,25,70.6,70.7,70.6,70.7,11
20090701|2009-02-25 07:00,25,70.7,70.7,70.7,70.7,9
20090701|2009-02-25 08:00,25,70.7,70.7,70.65,70.65,30
20090701|2009-02-25 08:30,25,70.6,70.6,70.55,70.6,47
20090701|2009-02-25 09:00,25,70.6,71.45,70.55,71.2,41
20090701|2009-02-25 09:30,25,71.35,71.525,71.325,71.475,23
20090701|2009-02-25 10:00,25,71.55,72.05,71.55,71.925,12
20090701|2009-02-25 10:30,25,72.1,72.55,72.1,72.5,46
20090701|2009-02-25 11:00,25,72.25,72.325,72.25,72.3,24
20090701|2009-02-25 11:30,25,72.3,72.3,72.1,72.15,24
20090701|2009-02-25 12:00,25,72.3,72.525,72.3,72.525,81
20090701|2009-02-25 12:30,25,72.6,73.2,72.6,73.175,139
20090701|2009-02-25 13:00,25,73.075,73.1,72.95,73.1,89
20090701|2009-02-25 14:00,25,73,73,73,73,1
20090701|2009-02-25 15:00,25,73,73.2,73,73.2,4
20090701|2009-02-25 15:30,25,73.15,73.15,73.15,73.15,2
20090701|2009-02-25 17:00,26,73.425,73.425,73.425,73.425,2
20090701|2009-02-25 17:30,26,73.3,73.3,73.275,73.275,2
20090701|2009-02-25 18:30,26,73.25,73.25,73.25,73.25,1
20090701|2009-02-25 20:00,26,73.225,73.225,73.225,73.225,1
20090701|2009-02-26 04:00,26,73.125,73.125,73.125,73.125,1
20090701|2009-02-26 07:30,26,73,73,72.975,72.975,4
20090701|2009-02-26 08:00,26,73.05,73.05,73.05,73.05,4
20090701|2009-02-26 08:30,26,73.175,73.175,73.175,73.175,2
20090701|2009-02-26 09:00,26,73.1,73.4,72.9,73.3,67
20090701|2009-02-26 09:30,26,73.3,73.3,73.15,73.2,41
20090701|2009-02-26 10:00,26,73.1,73.125,72.925,72.95,38
20090701|2009-02-26 10:30,26,72.95,72.95,72.9,72.925,5
20090701|2009-02-26 11:00,26,72.95,73.125,72.95,72.95,14
20090701|2009-02-26 11:30,26,72.925,72.925,72.775,72.875,10
20090701|2009-02-26 12:00,26,72.9,72.9,72.65,72.7,31
20090701|2009-02-26 12:30,26,72.8,72.975,72.8,72.9,32
20090701|2009-02-26 13:00,26,73,73,72.925,72.925,20
20090701|2009-02-26 13:30,26,72.8,72.8,72.8,72.8,2
20090701|2009-02-26 14:00,26,72.775,72.8,72.775,72.8,5
20090701|2009-02-26 20:30,27,72.65,72.65,72.65,72.65,1
20090701|2009-02-27 08:00,27,72.55,72.55,72.55,72.55,1
20090701|2009-02-27 08:30,27,72.525,72.525,72.5,72.5,23
20090701|2009-02-27 09:00,27,72.675,73,72.675,72.875,67
20090701|2009-02-27 09:30,27,73,73.75,72.875,73.675,219
20090701|2009-02-27 10:00,27,73.65,73.85,73.55,73.7,75
20090701|2009-02-27 10:30,27,73.725,73.9,73.725,73.8,25
20090701|2009-02-27 11:00,27,73.8,74,73.8,74,28
20090701|2009-02-27 12:00,27,73.725,73.975,73.725,73.975,7
20090701|2009-02-27 12:30,27,74,74.35,73.85,74.35,56
20090701|2009-02-27 13:00,27,74.3,74.375,74.2,74.25,46
20090701|2009-02-27 13:30,27,74.2,74.35,74.2,74.35,2
20090701|2009-03-02 09:00,2,74.15,74.25,73.6,73.7,83
20090701|2009-03-02 09:30,2,73.7,73.7,73.05,73.15,60
20090701|2009-03-02 10:00,2,73.15,73.4,73.1,73.4,24
20090701|2009-03-02 10:30,2,73.3,73.3,72.95,73,32
20090701|2009-03-02 11:00,2,73.15,73.35,73,73,15
20090701|2009-03-02 11:30,2,73.075,73.475,73.075,73.125,9
20090701|2009-03-02 12:00,2,73.125,73.275,73.025,73.2,10
20090701|2009-03-02 12:30,2,73.225,73.475,73.2,73.425,68
20090701|2009-03-02 13:00,2,73.475,73.65,73.475,73.65,49
20090701|2009-03-02 13:30,2,73.575,73.6,73.525,73.525,3
20090701|2009-03-02 14:30,2,73.525,73.75,73.5,73.75,11
20090701|2009-03-03 06:30,3,73.525,73.525,73.525,73.525,2
20090701|2009-03-03 07:00,3,73.65,73.65,73.625,73.625,4
20090701|2009-03-03 08:00,3,73.7,73.7,73.7,73.7,1
20090701|2009-03-03 08:30,3,73.85,74,73.85,73.85,13
20090701|2009-03-03 09:00,3,73.825,73.85,73.6,73.7,35
20090701|2009-03-03 09:30,3,73.9,74.15,73.9,74.15,62
20090701|2009-03-03 10:00,3,74,74,73.325,73.575,20
20090701|2009-03-03 10:30,3,73.6,73.675,73.45,73.5,15
20090701|2009-03-03 11:00,3,73.775,73.825,73.5,73.825,43
20090701|2009-03-03 11:30,3,73.625,73.675,73.55,73.55,8
20090701|2009-03-03 12:00,3,73.6,74.15,73.6,74.075,14
20090701|2009-03-03 12:30,3,74,74.2,73.9,73.9,74
20090701|2009-03-03 13:00,3,73.8,73.875,73.725,73.875,29
20090701|2009-03-03 13:30,3,73.875,73.875,73.725,73.725,3
20090701|2009-03-03 15:00,3,73.875,74.05,73.875,74.05,2
20090701|2009-03-03 18:00,4,74.1,74.1,74.1,74.1,2
20090701|2009-03-03 22:00,4,74.15,74.15,74.15,74.15,2
20090701|2009-03-04 01:30,4,74.2,74.2,74.2,74.2,1
20090701|2009-03-04 03:00,4,74.15,74.15,74.15,74.15,2
20090701|2009-03-04 07:00,4,74.2,74.4,74.2,74.4,3
20090701|2009-03-04 07:30,4,74.5,74.5,74.5,74.5,4
20090701|2009-03-04 08:30,4,74.55,74.65,74.55,74.65,7
20090701|2009-03-04 09:00,4,74.65,75.1,74.65,74.85,61
20090701|2009-03-04 09:30,4,74.9,75.2,74.9,75.2,23
20090701|2009-03-04 10:00,4,75.15,75.15,75.05,75.15,8
20090701|2009-03-04 10:30,4,75.1,75.275,75.1,75.1,27
20090701|2009-03-04 11:00,4,75.25,75.425,75.025,75.075,21
20090701|2009-03-04 11:30,4,75.05,75.175,74.9,74.9,25
20090701|2009-03-04 12:00,4,74.95,75.025,74.9,75,22
20090701|2009-03-04 12:30,4,74.95,74.95,74.65,74.65,25
20090701|2009-03-04 13:00,4,74.75,74.75,74.5,74.5,23
20090701|2009-03-04 13:30,4,74.625,74.65,74.625,74.65,2
20090701|2009-03-04 15:00,4,74.35,74.35,74.35,74.35,1
20090701|2009-03-04 23:30,5,74.05,74.05,74.05,74.05,1
20090701|2009-03-05 03:00,5,74.05,74.05,74.05,74.05,1
20090701|2009-03-05 04:30,5,74.2,74.2,74.2,74.2,1
20090701|2009-03-05 06:00,5,74.15,74.15,74.1,74.1,3
20090701|2009-03-05 08:00,5,74.25,74.7,74.25,74.7,21
20090701|2009-03-05 08:30,5,74.5,74.5,74.3,74.5,5
20090701|2009-03-05 09:00,5,74.475,74.5,74.2,74.3,52
20090701|2009-03-05 09:30,5,74.3,74.425,73.975,74.1,39
20090701|2009-03-05 10:00,5,74.1,74.375,73.95,74.05,60
20090701|2009-03-05 10:30,5,74.05,74.25,74.05,74.25,26
20090701|2009-03-05 11:00,5,74.25,74.3,74.15,74.3,25
20090701|2009-03-05 11:30,5,74.3,74.4,74.25,74.4,16
20090701|2009-03-05 12:00,5,74.4,74.55,74.4,74.5,37
20090701|2009-03-05 12:30,5,74.575,74.625,74.4,74.6,50
20090701|2009-03-05 13:00,5,74.6,74.65,74.55,74.575,22
20090701|2009-03-05 13:30,5,74.55,74.55,74.55,74.55,1
20090701|2009-03-05 14:30,5,74.55,74.55,74.5,74.5,7
20090701|2009-03-05 15:00,5,74.5,74.65,74.5,74.65,6
20090701|2009-03-05 15:30,5,74.25,74.25,74,74,8
20090701|2009-03-06 02:30,6,73.975,73.975,73.975,73.975,2
20090701|2009-03-06 04:30,6,74.2,74.2,74.2,74.2,6
20090701|2009-03-06 05:00,6,74.4,74.4,74.4,74.4,2
20090701|2009-03-06 05:30,6,74.4,74.4,74.4,74.4,6
20090701|2009-03-06 06:00,6,74.4,74.4,74.4,74.4,1
20090701|2009-03-06 06:30,6,74.325,74.325,74.3,74.3,4
20090701|2009-03-06 07:00,6,74.3,74.35,74.3,74.35,8
20090701|2009-03-06 07:30,6,74.35,74.4,74.35,74.4,9
20090701|2009-03-06 08:00,6,74.6,74.95,74.6,74.95,4
20090701|2009-03-06 08:30,6,74.9,74.9,74.9,74.9,2
20090701|2009-03-06 09:00,6,75,75,74.3,74.3,51
20090701|2009-03-06 09:30,6,74.3,74.425,73.825,74.175,103
20090701|2009-03-06 10:00,6,74.225,74.65,74.225,74.35,44
20090701|2009-03-06 10:30,6,74.475,74.8,74.475,74.775,40
20090701|2009-03-06 11:00,6,74.7,75.05,74.7,75.05,54
20090701|2009-03-06 11:30,6,75.05,75.1,74.775,74.925,47
20090701|2009-03-06 12:00,6,75,75.35,75,75.35,51
20090701|2009-03-06 12:30,6,75.25,75.45,75.075,75.3,124
20090701|2009-03-06 13:00,6,75.3,75.5,75.3,75.5,29
20090701|2009-03-06 13:30,6,75.45,75.5,75.35,75.35,27
20090701|2009-03-09 09:00,9,75,75.775,75,75.55,439
20090701|2009-03-09 09:30,9,75.5,75.5,75.2,75.2,102
20090701|2009-03-09 10:00,9,75.3,75.3,74.975,74.975,66
20090701|2009-03-09 10:30,9,75.05,75.075,74.9,74.9,56
20090701|2009-03-09 11:00,9,74.95,75.15,74.9,74.95,40
20090701|2009-03-09 11:30,9,74.95,74.95,74.95,74.95,1
20090701|2009-03-09 12:00,9,74.95,75.025,74.85,74.9,44
20090701|2009-03-09 12:30,9,74.9,74.95,74.6,74.6,36
20090701|2009-03-09 13:00,9,74.65,74.825,74.65,74.75,32
20090701|2009-03-09 15:00,9,74.6,74.6,74.6,74.6,1
20090701|2009-03-09 15:30,9,74.6,74.6,74.6,74.6,1
20090701|2009-03-09 17:00,10,74.55,74.55,74.5,74.5,7
20090701|2009-03-09 20:30,10,74.5,74.5,74.5,74.5,1
20090701|2009-03-10 04:30,10,74.65,74.7,74.65,74.7,2
20090701|2009-03-10 05:00,10,74.75,74.8,74.75,74.8,4
20090701|2009-03-10 07:30,10,74.775,74.775,74.775,74.775,1
20090701|2009-03-10 08:00,10,74.75,74.75,74.5,74.5,31
20090701|2009-03-10 08:30,10,74.475,74.475,74.35,74.45,8
20090701|2009-03-10 09:00,10,74.5,74.5,74.225,74.3,87
20090701|2009-03-10 09:30,10,74.25,74.25,74.15,74.15,44
20090701|2009-03-10 10:00,10,74.175,74.175,73.8,73.825,102
20090701|2009-03-10 10:30,10,73.825,73.825,73.45,73.55,86
20090701|2009-03-10 11:00,10,73.55,73.85,73.55,73.8,38
20090701|2009-03-10 11:30,10,73.925,73.925,73.85,73.85,8
20090701|2009-03-10 12:00,10,73.775,73.95,73.7,73.775,42
20090701|2009-03-10 12:30,10,73.85,73.85,73.4,73.6,72
20090701|2009-03-10 13:00,10,73.5,73.675,73.5,73.55,56
20090701|2009-03-10 14:00,10,73.55,73.55,73.55,73.55,12
20090701|2009-03-10 14:30,10,73.4,73.4,73.4,73.4,3
20090701|2009-03-10 15:00,10,73.8,73.8,73.8,73.8,1
20090701|2009-03-10 15:30,10,73.9,73.95,73.9,73.95,3
20090701|2009-03-10 17:30,11,74.05,74.05,74.05,74.05,1
20090701|2009-03-10 19:30,11,73.85,73.85,73.85,73.85,2
20090701|2009-03-10 20:30,11,73.8,73.8,73.8,73.8,2
20090701|2009-03-10 21:00,11,73.7,73.7,73.7,73.7,1
20090701|2009-03-10 21:30,11,73.7,73.7,73.7,73.7,4
20090701|2009-03-10 22:00,11,73.7,73.7,73.7,73.7,5
20090701|2009-03-11 05:00,11,73.6,73.6,73.55,73.55,3
20090701|2009-03-11 07:30,11,73.725,73.725,73.7,73.7,6
20090701|2009-03-11 08:00,11,73.7,73.7,73.7,73.7,2
20090701|2009-03-11 09:00,11,73.5,73.6,73.4,73.45,64
20090701|2009-03-11 09:30,11,73.425,73.75,73.425,73.6,38
20090701|2009-03-11 10:00,11,73.725,73.95,73.725,73.875,18
20090701|2009-03-11 10:30,11,73.875,73.9,73.8,73.8,16
20090701|2009-03-11 11:00,11,73.8,74.275,73.8,74.225,27
20090701|2009-03-11 11:30,11,74.15,74.15,74,74,23
20090701|2009-03-11 12:00,11,74.075,74.1,73.775,73.8,36
20090701|2009-03-11 12:30,11,73.825,73.825,73.6,73.625,54
20090701|2009-03-11 13:00,11,73.8,73.85,73.7,73.7,19
20090701|2009-03-11 13:30,11,73.7,73.7,73.7,73.7,4
20090701|2009-03-11 14:00,11,73.7,73.7,73.7,73.7,16
20090701|2009-03-11 14:30,11,73.6,73.7,73.6,73.7,2
20090701|2009-03-11 15:00,11,73.9,73.9,73.7,73.7,6
20090701|2009-03-12 06:30,12,73.825,73.825,73.825,73.825,2
20090701|2009-03-12 08:30,12,74.55,74.6,74.425,74.425,4
20090701|2009-03-12 09:00,12,74.425,74.625,74.225,74.475,78
20090701|2009-03-12 09:30,12,74.5,74.775,74.45,74.75,43
20090701|2009-03-12 10:00,12,74.7,74.85,74.65,74.775,104
20090701|2009-03-12 10:30,12,74.75,74.8,74.65,74.65,39
20090701|2009-03-12 11:00,12,74.7,74.85,74.7,74.85,48
20090701|2009-03-12 11:30,12,74.85,74.9,74.675,74.8,124
20090701|2009-03-12 12:00,12,74.9,74.9,74.75,74.75,29
20090701|2009-03-12 12:30,12,74.75,74.95,74.7,74.9,92
20090701|2009-03-12 13:00,12,74.95,74.95,74.85,74.9,30
20090701|2009-03-12 14:00,12,74.95,74.95,74.825,74.825,6
20090701|2009-03-12 15:00,12,74.95,75,74.95,75,59
20090701|2009-03-12 17:00,13,75.1,75.1,75.1,75.1,1
20090701|2009-03-12 19:00,13,75.3,75.425,75.3,75.425,3
20090701|2009-03-12 20:30,13,75.1,75.1,75.05,75.05,5
20090701|2009-03-12 21:00,13,75.05,75.05,75.05,75.05,7
20090701|2009-03-12 21:30,13,75.05,75.05,75.05,75.05,2
20090701|2009-03-12 23:00,13,75.05,75.05,75.05,75.05,11
20090701|2009-03-13 05:30,13,75.35,75.5,75.35,75.5,2
20090701|2009-03-13 06:00,13,75.5,75.5,75.45,75.45,7
20090701|2009-03-13 06:30,13,75.45,75.45,75.45,75.45,18
20090701|2009-03-13 07:00,13,76,76.1,75.925,75.925,10
20090701|2009-03-13 07:30,13,75.95,75.95,75.6,75.6,3
20090701|2009-03-13 08:00,13,75.55,75.6,75.55,75.6,13
20090701|2009-03-13 08:30,13,75.6,75.6,75.5,75.5,3
20090701|2009-03-13 09:00,13,75.5,75.5,75.3,75.3,16
20090701|2009-03-13 09:30,13,75.6,75.675,75.5,75.5,104
20090701|2009-03-13 10:00,13,75.4,75.4,75.3,75.3,17
20090701|2009-03-13 10:30,13,75.25,75.25,75.1,75.15,21
20090701|2009-03-13 11:00,13,75.4,75.4,75.225,75.225,12
20090701|2009-03-13 11:30,13,75.2,75.2,75.2,75.2,2
20090701|2009-03-13 12:00,13,75.15,75.35,75.15,75.225,12
20090701|2009-03-13 12:30,13,75.15,75.325,75.15,75.25,13
20090701|2009-03-13 13:00,13,75.25,75.25,75.2,75.2,7
20090701|2009-03-13 13:30,13,75.25,75.25,75.25,75.25,1
20090701|2009-03-16 09:00,16,74.975,75.275,74.975,75.25,6
20090701|2009-03-16 09:30,16,75.45,75.45,75.4,75.45,6
20090701|2009-03-16 10:00,16,75.275,75.275,75,75.075,7
20090701|2009-03-16 10:30,16,75.25,75.25,75.05,75.05,10
20090701|2009-03-16 11:00,16,75,75.125,74.975,75.1,10
20090701|2009-03-16 11:30,16,75.1,75.1,75,75.05,13
20090701|2009-03-16 12:00,16,75.05,75.075,74.9,74.975,43
20090701|2009-03-16 12:30,16,74.975,75.2,74.9,75.2,34
20090701|2009-03-16 13:00,16,75.175,75.2,75.15,75.15,36
20090701|2009-03-16 13:30,16,75.3,75.3,75.25,75.25,6
20090701|2009-03-16 14:00,16,75.275,75.275,75.275,75.275,9
20090701|2009-03-16 14:30,16,75.125,75.125,75.1,75.1,8
20090701|2009-03-16 15:00,16,75.025,75.025,74.825,74.825,2
20090701|2009-03-16 15:30,16,74.875,74.875,74.825,74.825,3
20090701|2009-03-17 08:00,17,75.175,75.175,75.175,75.175,6
20090701|2009-03-17 09:00,17,75.175,75.175,74.875,75,56
20090701|2009-03-17 09:30,17,74.875,75.025,74.8,75,70
20090701|2009-03-17 10:00,17,75.05,75.05,74.85,74.95,46
20090701|2009-03-17 10:30,17,74.95,75.05,74.85,75.05,33
20090701|2009-03-17 11:00,17,75.1,75.1,74.95,74.975,15
20090701|2009-03-17 11:30,17,74.95,74.95,74.85,74.85,5
20090701|2009-03-17 12:00,17,75.025,75.025,74.875,74.875,4
20090701|2009-03-17 12:30,17,74.95,75.25,74.95,75.25,33
20090701|2009-03-17 13:00,17,75.3,75.35,75.3,75.35,7
20090701|2009-03-17 14:00,17,75.275,75.275,75.25,75.25,2
20090701|2009-03-17 14:30,17,75.125,75.125,75.125,75.125,1
20090701|2009-03-17 18:00,18,75.3,75.3,75.3,75.3,1
20090701|2009-03-18 07:30,18,75.5,75.5,75.5,75.5,1
20090701|2009-03-18 08:00,18,75.5,75.5,75.325,75.5,7
20090701|2009-03-18 08:30,18,75.6,75.7,75.6,75.65,7
20090701|2009-03-18 09:00,18,75.55,75.8,75.55,75.775,51
20090701|2009-03-18 09:30,18,75.725,75.85,75.625,75.75,98
20090701|2009-03-18 10:00,18,75.75,75.75,75.375,75.525,25
20090701|2009-03-18 10:30,18,75.5,75.525,75.25,75.275,34
20090701|2009-03-18 11:00,18,75.3,75.325,75.3,75.325,10
20090701|2009-03-18 11:30,18,75.45,75.45,75.375,75.4,11
20090701|2009-03-18 12:00,18,75.425,75.5,75.425,75.5,7
20090701|2009-03-18 12:30,18,75.6,75.75,75.5,75.65,95
20090701|2009-03-18 13:00,18,75.75,75.75,75.65,75.7,41
20090701|2009-03-18 13:30,18,75.825,75.85,75.825,75.85,8
20090701|2009-03-18 14:00,18,75.9,76,75.9,76,18
20090701|2009-03-18 14:30,18,75.95,75.95,75.95,75.95,2
20090701|2009-03-18 15:00,18,75.775,75.775,75.6,75.6,17
20090701|2009-03-18 18:00,19,75.9,75.9,75.9,75.9,2
20090701|2009-03-18 18:30,19,75.9,75.9,75.9,75.9,2
20090701|2009-03-18 19:30,19,75.725,75.725,75.725,75.725,1
20090701|2009-03-19 03:00,19,75.9,75.9,75.9,75.9,2
20090701|2009-03-19 03:30,19,75.9,75.9,75.9,75.9,1
20090701|2009-03-19 06:30,19,75.9,75.9,75.875,75.9,4
20090701|2009-03-19 07:00,19,75.95,76,75.95,76,3
20090701|2009-03-19 07:30,19,76.075,76.4,76.075,76.4,9
20090701|2009-03-19 08:00,19,76.5,76.625,76.5,76.625,15
20090701|2009-03-19 08:30,19,76.6,76.675,76.6,76.65,21
20090701|2009-03-19 09:00,19,76.65,76.9,76.475,76.7,166
20090701|2009-03-19 09:30,19,76.7,76.75,76.5,76.525,78
20090701|2009-03-19 10:00,19,76.55,76.675,76.45,76.5,102
20090701|2009-03-19 10:30,19,76.45,76.5,76.25,76.25,50
20090701|2009-03-19 11:00,19,76.25,76.25,76.15,76.15,18
20090701|2009-03-19 11:30,19,76.15,76.35,76.1,76.3,48
20090701|2009-03-19 12:00,19,76.3,76.3,76.2,76.3,34
20090701|2009-03-19 12:30,19,76.275,76.3,75.85,75.85,97
20090701|2009-03-19 13:00,19,75.975,76,75.85,75.9,106
20090701|2009-03-19 13:30,19,75.9,75.9,75.9,75.9,2
20090701|2009-03-19 14:00,19,76,76,76,76,3
20090701|2009-03-19 14:30,19,76,76,76,76,1
20090701|2009-03-19 15:00,19,76,76.2,76,76.2,43
20090701|2009-03-19 15:30,19,76.325,76.325,76.225,76.25,6
20090701|2009-03-19 17:00,20,76.275,76.275,76.225,76.225,4
20090701|2009-03-19 17:30,20,76.25,76.25,76.25,76.25,2
20090701|2009-03-19 18:30,20,76.25,76.25,76.25,76.25,1
20090701|2009-03-20 05:00,20,76.25,76.25,76.175,76.175,6
20090701|2009-03-20 06:00,20,76.25,76.25,76.25,76.25,2
20090701|2009-03-20 07:30,20,76.3,76.3,76.3,76.3,5
20090701|2009-03-20 08:00,20,76.275,76.275,76.275,76.275,1
20090701|2009-03-20 08:30,20,76.325,76.325,76.25,76.25,38
20090701|2009-03-20 09:00,20,76.25,76.25,75.9,75.9,102
20090701|2009-03-20 09:30,20,75.925,76,75.9,76,13
20090701|2009-03-20 10:00,20,76.075,76.075,75.95,75.95,3
20090701|2009-03-20 10:30,20,75.725,75.725,75.6,75.6,11
20090701|2009-03-20 11:00,20,75.65,75.9,75.65,75.85,23
20090701|2009-03-20 11:30,20,75.75,75.75,75.475,75.475,5
20090701|2009-03-20 12:00,20,75.4,75.4,74.9,75.05,14
20090701|2009-03-20 12:30,20,74.95,74.95,74.575,74.675,84
20090701|2009-03-20 13:00,20,74.675,74.825,74.675,74.825,16
20090701|2009-03-20 13:30,20,74.825,74.825,74.825,74.825,9
20090701|2009-03-23 09:00,23,74.65,75.05,74.6,74.625,88
20090701|2009-03-23 09:30,23,74.6,74.65,74.4,74.4,47
20090701|2009-03-23 10:00,23,74.4,74.4,73.9,73.9,68
20090701|2009-03-23 10:30,23,73.85,73.85,73.1,73.325,94
20090701|2009-03-23 11:00,23,73.3,73.3,73.2,73.3,34
20090701|2009-03-23 11:30,23,73.175,73.175,72.75,72.75,83
20090701|2009-03-23 12:00,23,72.75,72.975,72.675,72.875,76
20090701|2009-03-23 12:30,23,72.875,73.625,72.875,73.575,61
20090701|2009-03-23 13:00,23,73.35,73.5,73.25,73.25,35
20090701|2009-03-23 14:00,23,73.3,73.3,73.3,73.3,1
20090701|2009-03-23 14:30,23,73.3,73.35,73.3,73.35,7
20090701|2009-03-23 15:00,23,73.35,73.85,73.35,73.85,16
20090701|2009-03-23 15:30,23,73.75,73.925,73.75,73.925,7
20090701|2009-03-23 17:00,24,73.8,73.8,73.8,73.8,1
20090701|2009-03-23 18:30,24,73.775,73.775,73.775,73.775,2
20090701|2009-03-23 19:30,24,74.05,74.05,74.05,74.05,1
20090701|2009-03-24 06:30,24,73.775,73.775,73.775,73.775,2
20090701|2009-03-24 07:00,24,73.75,73.75,73.7,73.7,6
20090701|2009-03-24 07:30,24,73.6,73.65,73.6,73.65,34
20090701|2009-03-24 08:00,24,73.625,73.625,73.55,73.55,34
20090701|2009-03-24 08:30,24,73.55,73.55,73.45,73.45,7
20090701|2009-03-24 09:00,24,73.45,73.575,73.325,73.575,73
20090701|2009-03-24 09:30,24,73.55,73.9,73.425,73.8,34
20090701|2009-03-24 10:00,24,73.725,74,73.725,73.975,24
20090701|2009-03-24 10:30,24,73.75,73.8,73.75,73.775,11
20090701|2009-03-24 11:00,24,73.8,73.825,73.8,73.8,3
20090701|2009-03-24 11:30,24,73.975,74.1,73.975,74.1,19
20090701|2009-03-24 12:00,24,74.1,74.1,73.9,73.9,6
20090701|2009-03-24 12:30,24,73.975,74.075,73.95,73.95,31
20090701|2009-03-24 13:00,24,74,74.05,73.975,74,41
20090701|2009-03-24 13:30,24,74,74,73.875,73.875,5
20090701|2009-03-24 14:30,24,74.125,74.125,74.125,74.125,1
20090701|2009-03-24 15:30,24,73.85,73.85,73.825,73.825,2
20090701|2009-03-24 18:00,25,74.025,74.025,73.9,73.9,4
20090701|2009-03-25 06:00,25,73.85,73.85,73.85,73.85,1
20090701|2009-03-25 08:00,25,73.6,73.6,73.6,73.6,1
20090701|2009-03-25 08:30,25,73.625,73.925,73.6,73.925,13
20090701|2009-03-25 09:00,25,73.925,73.975,73.8,73.8,3
20090701|2009-03-25 09:30,25,73.8,74.175,73.8,73.9,45
20090701|2009-03-25 10:00,25,73.9,74.025,73.825,73.825,23
20090701|2009-03-25 10:30,25,73.85,73.85,73.8,73.8,18
20090701|2009-03-25 11:00,25,73.85,73.85,73.725,73.725,10
20090701|2009-03-25 11:30,25,73.725,73.775,73.6,73.675,79
20090701|2009-03-25 12:00,25,73.6,73.6,73.5,73.525,14
20090701|2009-03-25 12:30,25,73.6,73.85,73.6,73.8,25
20090701|2009-03-25 13:00,25,73.7,73.7,73.6,73.625,22
20090701|2009-03-25 13:30,25,73.65,73.65,73.65,73.65,2
20090701|2009-03-25 14:00,25,73.725,73.75,73.725,73.75,8
20090701|2009-03-25 14:30,25,73.875,73.875,73.75,73.75,3
20090701|2009-03-25 15:00,25,73.75,73.75,73.25,73.25,89
20090701|2009-03-25 15:30,25,73.25,73.25,72.9,72.9,10
20090701|2009-03-25 17:00,26,73,73,72.75,73,16
20090701|2009-03-25 18:30,26,73.2,73.2,73.2,73.2,1
20090701|2009-03-25 19:30,26,73.15,73.15,73.15,73.15,3
20090701|2009-03-25 20:30,26,73.15,73.15,73.15,73.15,1
20090701|2009-03-26 04:30,26,73.05,73.05,73.05,73.05,1
20090701|2009-03-26 07:30,26,73.1,73.1,73.1,73.1,1
20090701|2009-03-26 08:00,26,73.1,73.3,73.1,73.3,6
20090701|2009-03-26 08:30,26,73.3,73.3,73.25,73.3,14
20090701|2009-03-26 09:00,26,73.35,73.55,73.075,73.15,65
20090701|2009-03-26 09:30,26,73.275,73.35,73.225,73.3,15
20090701|2009-03-26 10:00,26,73.3,73.45,73.275,73.4,32
20090701|2009-03-26 10:30,26,73.4,73.4,73.075,73.075,24
20090701|2009-03-26 11:00,26,73.1,73.2,73,73,42
20090701|2009-03-26 11:30,26,73.1,73.1,72.9,72.975,31
20090701|2009-03-26 12:00,26,72.975,73.05,72.7,72.75,66
20090701|2009-03-26 12:30,26,72.575,72.725,72.5,72.65,239
20090701|2009-03-26 13:00,26,72.65,72.75,72.575,72.575,46
20090701|2009-03-26 13:30,26,72.575,72.575,72.55,72.55,4
20090701|2009-03-26 14:30,26,72.45,72.45,72.45,72.45,1
20090701|2009-03-26 21:30,27,72.7,72.7,72.7,72.7,2
20090701|2009-03-27 02:30,27,72.65,72.65,72.65,72.65,1
20090701|2009-03-27 05:30,27,72.7,72.7,72.7,72.7,1
20090701|2009-03-27 06:00,27,72.7,72.7,72.7,72.7,3
20090701|2009-03-27 07:30,27,72.65,72.675,72.65,72.675,7
20090701|2009-03-27 08:00,27,72.7,72.7,72.7,72.7,9
20090701|2009-03-27 09:00,27,72.7,72.8,72.575,72.8,51
20090701|2009-03-27 09:30,27,72.775,73,72.775,72.825,26
20090701|2009-03-27 10:00,27,72.65,72.8,72.575,72.8,27
20090701|2009-03-27 10:30,27,72.7,73.1,72.7,72.8,73
20090701|2009-03-27 11:00,27,72.825,72.95,72.8,72.8,31
20090701|2009-03-27 11:30,27,72.75,72.9,72.75,72.9,10
20090701|2009-03-27 12:00,27,72.9,72.9,72.75,72.75,15
20090701|2009-03-27 12:30,27,72.8,72.825,72.3,72.5,361
20090701|2009-03-27 13:00,27,72.45,72.45,72.25,72.35,76
20090701|2009-03-27 13:30,27,72.4,72.4,72.4,72.4,11
20090701|2009-03-30 09:00,30,71.95,72.1,71.775,71.95,144
20090701|2009-03-30 09:30,30,71.925,71.95,71.575,71.7,98
20090701|2009-03-30 10:00,30,71.7,71.8,71.65,71.8,119
20090701|2009-03-30 10:30,30,71.8,71.975,71.8,71.8,22
20090701|2009-03-30 11:00,30,71.95,72,71.875,71.875,9
20090701|2009-03-30 11:30,30,71.875,72.05,71.8,71.85,18
20090701|2009-03-30 12:00,30,71.875,71.9,71.625,71.7,76
20090701|2009-03-30 12:30,30,71.85,71.85,71.65,71.775,37
20090701|2009-03-30 13:00,30,71.85,71.9,71.8,71.9,14
20090701|2009-03-30 15:30,30,71.95,71.95,71.95,71.95,4
20090701|2009-03-31 04:30,31,71.8,71.8,71.8,71.8,3
20090701|2009-03-31 05:30,31,71.8,71.8,71.8,71.8,2
20090701|2009-03-31 06:30,31,71.7,71.7,71.7,71.7,6
20090701|2009-03-31 07:00,31,71.7,71.8,71.7,71.7,15
20090701|2009-03-31 07:30,31,71.7,71.7,71.7,71.7,4
20090701|2009-03-31 08:00,31,71.7,71.7,71.65,71.7,15
20090701|2009-03-31 08:30,31,71.65,71.7,71.625,71.65,65
20090701|2009-03-31 09:00,31,71.6,71.7,71.475,71.675,66
20090701|2009-03-31 09:30,31,71.675,71.825,71.675,71.8,12
20090701|2009-03-31 10:00,31,71.8,71.975,71.775,71.975,35
20090701|2009-03-31 10:30,31,71.925,72.6,71.925,72.5,117
20090701|2009-03-31 11:00,31,72.55,73.45,72.45,72.925,74
20090701|2009-03-31 11:30,31,73,73.1,72.825,73.05,48
20090701|2009-03-31 12:00,31,72.95,73.025,72.85,73.025,194
20090701|2009-03-31 12:30,31,72.975,73.2,72.8,72.9,386
20090701|2009-03-31 13:00,31,72.825,72.95,72.5,72.5,169
20090701|2009-03-31 13:30,31,72.65,72.75,72.6,72.75,15
20090701|2009-03-31 14:30,31,72.6,72.6,72.6,72.6,7
20090701|2009-03-31 15:00,31,72.6,72.6,72.5,72.5,11
20090701|2009-03-31 15:30,31,72.5,72.5,72.5,72.5,1
20090701|2009-03-31 17:00,1,72,72.5,72,72.3,50
20090701|2009-03-31 19:30,1,72.4,72.4,72.4,72.4,1
20090701|2009-03-31 21:00,1,72.6,72.6,72.6,72.6,16
20090701|2009-03-31 21:30,1,72.6,72.6,72.6,72.6,4
20090701|2009-03-31 22:30,1,72.65,72.725,72.65,72.725,2
20090701|2009-04-01 02:30,1,72.5,72.5,72.5,72.5,1
20090701|2009-04-01 03:30,1,72.425,72.425,72.425,72.425,2
20090701|2009-04-01 04:00,1,72.4,72.4,72.4,72.4,2
20090701|2009-04-01 05:30,1,72.6,72.6,72.525,72.525,13
20090701|2009-04-01 06:00,1,72.525,72.525,72.525,72.525,2
20090701|2009-04-01 07:00,1,72.5,72.5,72.425,72.425,11
20090701|2009-04-01 07:30,1,72.425,72.475,72.425,72.475,7
20090701|2009-04-01 08:00,1,72.475,72.625,72.475,72.625,14
20090701|2009-04-01 08:30,1,72.625,72.65,72.625,72.65,5
20090701|2009-04-01 09:00,1,72.6,72.675,72.425,72.65,89
20090701|2009-04-01 09:30,1,72.675,72.95,72.5,72.5,36
20090701|2009-04-01 10:00,1,72.5,72.5,72.35,72.375,25
20090701|2009-04-01 10:30,1,72.55,72.55,72.25,72.25,29
20090701|2009-04-01 11:00,1,72.25,72.325,72.025,72.2,33
20090701|2009-04-01 11:30,1,72.125,72.225,71.7,71.7,71
20090701|2009-04-01 12:00,1,71.775,72.15,71.7,72.125,71
20090701|2009-04-01 12:30,1,72.05,72.35,72,72.35,166
20090701|2009-04-01 13:00,1,72.3,72.475,72.3,72.475,62
20090701|2009-04-01 14:00,1,72.4,72.4,72.4,72.4,1
20090701|2009-04-01 14:30,1,72.3,72.3,72.3,72.3,2
20090701|2009-04-01 15:00,1,72.3,72.3,72.05,72.05,16
20090701|2009-04-01 15:30,1,72,72,72,72,15
20090701|2009-04-01 17:00,2,71.95,71.95,71.95,71.95,11
20090701|2009-04-01 17:30,2,72.05,72.05,72.05,72.05,1
20090701|2009-04-02 00:30,2,71.95,71.95,71.95,71.95,1
20090701|2009-04-02 01:30,2,71.975,71.975,71.95,71.95,12
20090701|2009-04-02 03:00,2,72.05,72.05,72.05,72.05,3
20090701|2009-04-02 05:30,2,72,72,72,72,5
20090701|2009-04-02 06:00,2,72.05,72.05,72.05,72.05,2
20090701|2009-04-02 06:30,2,71.925,72,71.925,72,10
20090701|2009-04-02 07:00,2,72.05,72.05,72.05,72.05,8
20090701|2009-04-02 07:30,2,72.125,72.125,72.075,72.125,9
20090701|2009-04-02 08:00,2,72.125,72.125,71.925,71.925,3
20090701|2009-04-02 08:30,2,72,72.175,71.975,72.05,43
20090701|2009-04-02 09:00,2,72.1,72.6,72.025,72.6,99
20090701|2009-04-02 09:30,2,72.675,72.8,72.375,72.425,90
20090701|2009-04-02 10:00,2,72.55,72.825,72.55,72.8,99
20090701|2009-04-02 10:30,2,72.825,72.95,72.55,72.55,25
20090701|2009-04-02 11:00,2,72.625,72.775,72.625,72.75,13
20090701|2009-04-02 11:30,2,72.675,72.85,72.675,72.825,14
20090701|2009-04-02 12:00,2,72.85,72.95,72.825,72.925,15
20090701|2009-04-02 12:30,2,72.975,73.2,72.95,73.075,72
20090701|2009-04-02 13:00,2,73.1,73.2,73.1,73.2,74
20090701|2009-04-02 13:30,2,73.15,73.15,73.075,73.075,3
20090701|2009-04-02 14:00,2,73.15,73.15,73.15,73.15,1
20090701|2009-04-02 15:00,2,73.25,73.375,73.25,73.375,7
20090701|2009-04-02 17:00,3,73.475,73.5,73.475,73.5,3
20090701|2009-04-02 18:00,3,73.575,73.6,73.55,73.55,7
20090701|2009-04-02 18:30,3,73.55,73.55,73.55,73.55,5
20090701|2009-04-02 19:00,3,73.675,73.675,73.675,73.675,1
20090701|2009-04-02 19:30,3,73.7,73.7,73.7,73.7,1
20090701|2009-04-02 20:30,3,73.65,73.65,73.65,73.65,10
20090701|2009-04-02 21:00,3,73.65,73.65,73.65,73.65,1
20090701|2009-04-02 22:30,3,73.7,73.75,73.7,73.75,10
20090701|2009-04-02 23:00,3,73.75,73.75,73.75,73.75,1
20090701|2009-04-03 05:00,3,73.6,73.6,73.6,73.6,5
20090701|2009-04-03 06:00,3,73.55,73.55,73.55,73.55,1
20090701|2009-04-03 06:30,3,73.45,73.45,73.45,73.45,12
20090701|2009-04-03 07:00,3,73.5,73.5,73.5,73.5,11
20090701|2009-04-03 07:30,3,73.55,73.55,73.55,73.55,1
20090701|2009-04-03 08:00,3,73.55,73.55,73.55,73.55,2
20090701|2009-04-03 08:30,3,73.5,73.5,73.325,73.4,36
20090701|2009-04-03 09:00,3,73.4,73.775,73.4,73.775,222
20090701|2009-04-03 09:30,3,73.775,73.8,73.35,73.35,91
20090701|2009-04-03 10:00,3,73.275,73.5,73.225,73.4,89
20090701|2009-04-03 10:30,3,73.4,73.45,73.25,73.25,34
20090701|2009-04-03 11:00,3,73.4,73.45,73.375,73.45,17
20090701|2009-04-03 11:30,3,73.5,73.75,73.35,73.75,53
20090701|2009-04-03 12:00,3,73.725,73.725,73.6,73.625,30
20090701|2009-04-03 12:30,3,73.7,74.475,73.675,74.475,221
20090701|2009-04-03 13:00,3,74.425,74.6,74.35,74.5,61
20090701|2009-04-06 09:00,6,74.375,74.45,74.1,74.2,317
20090701|2009-04-06 09:30,6,74.15,74.45,74.15,74.4,52
20090701|2009-04-06 10:00,6,74.4,74.625,74.4,74.525,61
20090701|2009-04-06 10:30,6,74.45,74.6,74.425,74.5,92
20090701|2009-04-06 11:00,6,74.5,74.625,74.375,74.5,39
20090701|2009-04-06 11:30,6,74.425,74.475,74.35,74.35,28
20090701|2009-04-06 12:00,6,74.275,74.275,74,74,28
20090701|2009-04-06 12:30,6,74,74.125,73.725,73.725,38
20090701|2009-04-06 13:00,6,73.725,73.9,73.725,73.875,39
20090701|2009-04-06 14:00,6,73.8,73.8,73.8,73.8,1
20090701|2009-04-06 18:00,7,73.525,73.525,73.525,73.525,1
20090701|2009-04-06 18:30,7,73.625,73.625,73.625,73.625,1
20090701|2009-04-06 23:00,7,73.75,73.75,73.75,73.75,2
20090701|2009-04-07 00:30,7,73.75,73.75,73.75,73.75,2
20090701|2009-04-07 01:30,7,73.75,73.75,73.75,73.75,4
20090701|2009-04-07 02:30,7,73.75,73.75,73.75,73.75,2
20090701|2009-04-07 03:30,7,73.85,73.85,73.85,73.85,1
20090701|2009-04-07 05:30,7,73.8,73.8,73.8,73.8,5
20090701|2009-04-07 07:00,7,73.85,73.85,73.85,73.85,10
20090701|2009-04-07 07:30,7,73.85,73.875,73.85,73.875,4
20090701|2009-04-07 08:00,7,73.875,73.875,73.45,73.45,119
20090701|2009-04-07 08:30,7,73.575,73.7,73.575,73.7,63
20090701|2009-04-07 09:00,7,73.575,73.575,73.225,73.425,215
20090701|2009-04-07 09:30,7,73.45,73.7,73.4,73.7,47
20090701|2009-04-07 10:00,7,73.75,73.8,73.6,73.675,37
20090701|2009-04-07 10:30,7,73.85,73.925,73.8,73.85,33
20090701|2009-04-07 11:00,7,73.9,74,73.85,74,128
20090701|2009-04-07 11:30,7,74.025,74.55,74,74.5,464
20090701|2009-04-07 12:00,7,74.45,74.675,74.4,74.575,392
20090701|2009-04-07 12:30,7,74.6,75,74.35,74.35,186
20090701|2009-04-07 13:00,7,74.375,74.575,74.35,74.5,39
20090701|2009-04-07 13:30,7,74.5,74.5,74.5,74.5,1
20090701|2009-04-07 14:00,7,74.425,74.425,74.425,74.425,1
20090701|2009-04-07 15:00,7,74.65,74.7,74.65,74.7,3
20090701|2009-04-07 15:30,7,74.7,74.7,74.6,74.7,12
20090701|2009-04-07 19:30,8,74.825,74.825,74.525,74.525,3
20090701|2009-04-07 20:00,8,74.7,74.7,74.7,74.7,1
20090701|2009-04-07 21:00,8,74.85,74.85,74.675,74.675,3
20090701|2009-04-07 22:00,8,74.425,74.425,74.25,74.25,16
20090701|2009-04-07 22:30,8,74.425,74.425,74.15,74.15,24
20090701|2009-04-08 00:00,8,74.15,74.15,74.15,74.15,3
20090701|2009-04-08 05:00,8,74.275,74.275,74.275,74.275,4
20090701|2009-04-08 05:30,8,74.275,74.35,74.275,74.35,2
20090701|2009-04-08 06:00,8,74.35,74.35,74.35,74.35,5
20090701|2009-04-08 06:30,8,74.45,74.45,74.375,74.425,17
20090701|2009-04-08 07:00,8,74.35,74.475,74.35,74.475,9
20090701|2009-04-08 07:30,8,74.65,74.65,74.45,74.525,13
20090701|2009-04-08 08:00,8,74.5,74.675,74.325,74.525,42
20090701|2009-04-08 08:30,8,74.5,74.6,74.5,74.6,57
20090701|2009-04-08 09:00,8,74.6,74.625,74.4,74.4,162
20090701|2009-04-08 09:30,8,74.4,74.775,74.4,74.75,47
20090701|2009-04-08 10:00,8,74.65,74.725,74.45,74.45,11
20090701|2009-04-08 10:30,8,74.475,74.55,74.475,74.5,8
20090701|2009-04-08 11:00,8,74.475,74.475,74.3,74.35,49
20090701|2009-04-08 11:30,8,74.375,74.45,74.35,74.425,23
20090701|2009-04-08 12:00,8,74.55,74.75,74.55,74.675,20
20090701|2009-04-08 12:30,8,74.625,74.725,74.325,74.475,84
20090701|2009-04-08 13:00,8,74.5,74.65,74.5,74.6,30
20090701|2009-04-08 13:30,8,74.725,74.725,74.725,74.725,3
20090701|2009-04-08 14:00,8,74.725,74.8,74.725,74.8,3
20090701|2009-04-08 15:00,8,74.825,74.9,74.825,74.9,6
20090701|2009-04-08 15:30,8,74.9,74.9,74.9,74.9,3
20090701|2009-04-08 17:00,9,74.8,74.975,74.8,74.975,5
20090701|2009-04-08 17:30,9,74.875,74.975,74.85,74.85,6
20090701|2009-04-08 18:30,9,74.9,74.9,74.9,74.9,5
20090701|2009-04-08 20:30,9,74.675,74.675,74.6,74.6,20
20090701|2009-04-08 21:00,9,74.6,74.625,74.6,74.625,4
20090701|2009-04-08 21:30,9,74.65,74.65,74.6,74.6,3
20090701|2009-04-08 22:00,9,74.575,74.575,74.575,74.575,2
20090701|2009-04-09 04:00,9,74.6,74.6,74.6,74.6,3
20090701|2009-04-09 05:00,9,74.6,74.6,74.6,74.6,5
20090701|2009-04-09 07:00,9,74.575,74.575,74.55,74.55,2
20090701|2009-04-09 07:30,9,74.65,74.65,74.65,74.65,1
20090701|2009-04-09 08:00,9,74.7,74.9,74.7,74.9,10
20090701|2009-04-09 08:30,9,74.9,75.8,74.9,75.5,40
20090701|2009-04-09 09:00,9,75.5,75.75,75.2,75.25,312
20090701|2009-04-09 09:30,9,75.35,75.675,75.3,75.5,85
20090701|2009-04-09 10:00,9,75.4,75.425,75.3,75.325,46
20090701|2009-04-09 10:30,9,75.2,75.35,75.2,75.25,39
20090701|2009-04-09 11:00,9,75.225,75.375,75.2,75.3,50
20090701|2009-04-09 11:30,9,75.25,75.25,75.2,75.2,9
20090701|2009-04-09 12:00,9,75.2,75.35,75.15,75.15,197
20090701|2009-04-09 12:30,9,75.15,75.15,74.925,75.025,219
20090701|2009-04-09 13:00,9,75.1,75.25,75.075,75.125,70
20090701|2009-04-09 13:30,9,75.25,75.25,75.2,75.2,3
20090701|2009-04-09 14:30,9,75.25,75.25,75.25,75.25,1
20090701|2009-04-09 15:00,9,75.325,75.325,75.325,75.325,1
20090701|2009-04-09 15:30,9,75.3,75.3,75.3,75.3,1
20090701|2009-04-13 09:00,13,75.2,75.225,74.95,74.95,48
20090701|2009-04-13 09:30,13,74.85,74.975,74.75,74.95,34
20090701|2009-04-13 10:00,13,74.95,74.975,74.85,74.975,67
20090701|2009-04-13 10:30,13,74.825,74.9,74.825,74.9,8
20090701|2009-04-13 11:00,13,74.85,74.925,74.825,74.925,17
20090701|2009-04-13 11:30,13,75,75.025,75,75.025,4
20090701|2009-04-13 12:00,13,75.075,75.075,75,75,57
20090701|2009-04-13 12:30,13,75.025,75.1,74.975,75.1,114
20090701|2009-04-13 13:00,13,75.025,75.025,74.975,75,11
20090701|2009-04-13 13:30,13,74.95,74.95,74.95,74.95,3
20090701|2009-04-13 14:00,13,75,75,75,75,1
20090701|2009-04-13 14:30,13,75.05,75.05,75.05,75.05,1
20090701|2009-04-13 15:00,13,74.95,75.05,74.95,75.05,5
20090701|2009-04-13 17:30,14,75.05,75.05,75.05,75.05,1
20090701|2009-04-14 04:00,14,75.1,75.1,75.1,75.1,1
20090701|2009-04-14 07:30,14,75.1,75.1,75.1,75.1,4
20090701|2009-04-14 08:00,14,75.125,75.125,75.125,75.125,22
20090701|2009-04-14 08:30,14,75.125,75.2,75.125,75.2,22
20090701|2009-04-14 09:00,14,75.125,75.15,74.85,74.875,239
20090701|2009-04-14 09:30,14,74.9,75,74.875,74.925,65
20090701|2009-04-14 10:00,14,74.925,74.95,74.9,74.9,40
20090701|2009-04-14 10:30,14,74.9,74.9,74.8,74.85,20
20090701|2009-04-14 11:00,14,74.825,74.825,73.55,74,280
20090701|2009-04-14 11:30,14,74.075,74.1,73.55,73.85,130
20090701|2009-04-14 12:00,14,73.85,73.875,73.7,73.725,77
20090701|2009-04-14 12:30,14,73.775,73.85,73.65,73.65,94
20090701|2009-04-14 13:00,14,73.725,73.9,73.725,73.9,35
20090701|2009-04-14 13:30,14,73.9,73.975,73.8,73.9,34
20090701|2009-04-14 14:00,14,73.85,73.85,73.825,73.85,3
20090701|2009-04-14 14:30,14,73.8,73.8,73.8,73.8,2
20090701|2009-04-14 15:00,14,73.8,73.8,73.8,73.8,1
20090701|2009-04-14 15:30,14,73.825,73.825,73.75,73.75,12
20090701|2009-04-14 20:00,15,73.75,73.75,73.675,73.675,18
20090701|2009-04-14 23:30,15,73.675,73.675,73.675,73.675,1
20090701|2009-04-15 00:30,15,73.675,73.75,73.675,73.75,5
20090701|2009-04-15 04:30,15,73.75,73.75,73.75,73.75,1
20090701|2009-04-15 05:00,15,73.75,73.8,73.75,73.8,2
20090701|2009-04-15 05:30,15,73.8,73.8,73.1,73.1,82
20090701|2009-04-15 06:30,15,73.4,73.4,73.4,73.4,1
20090701|2009-04-15 07:00,15,73.4,73.4,73.4,73.4,4
20090701|2009-04-15 07:30,15,73.4,73.4,73.275,73.3,3
20090701|2009-04-15 08:00,15,73.325,73.325,73.325,73.325,2
20090701|2009-04-15 08:30,15,73.4,73.55,73.3,73.45,22
20090701|2009-04-15 09:00,15,73.45,73.675,73.4,73.675,79
20090701|2009-04-15 09:30,15,73.675,73.75,73.5,73.5,8
20090701|2009-04-15 10:00,15,73.625,73.725,73.55,73.725,27
20090701|2009-04-15 10:30,15,73.65,74.3,73.65,74.3,45
20090701|2009-04-15 11:00,15,74.375,74.5,74.25,74.375,79
20090701|2009-04-15 11:30,15,74.425,74.425,74.1,74.275,22
20090701|2009-04-15 12:00,15,74.325,74.325,74.15,74.2,45
20090701|2009-04-15 12:30,15,74.2,74.425,74.2,74.425,80
20090701|2009-04-15 13:00,15,74.475,74.55,74.35,74.5,191
20090701|2009-04-15 13:30,15,74.475,74.475,74.375,74.375,5
20090701|2009-04-15 14:30,15,74.475,74.475,74.375,74.375,9
20090701|2009-04-15 15:00,15,74.5,74.5,74.5,74.5,8
20090701|2009-04-15 15:30,15,74.6,74.6,74.5,74.5,4
20090701|2009-04-16 04:30,16,74.475,74.475,74.475,74.475,1
20090701|2009-04-16 06:30,16,74.425,74.425,74.425,74.425,1
20090701|2009-04-16 07:00,16,74.55,74.575,74.55,74.575,5
20090701|2009-04-16 07:30,16,74.425,74.425,74.4,74.4,2
20090701|2009-04-16 08:00,16,74.725,74.725,74.725,74.725,1
20090701|2009-04-16 08:30,16,74.75,74.8,74.75,74.8,21
20090701|2009-04-16 09:00,16,74.775,75.3,74.75,75.275,156
20090701|2009-04-16 09:30,16,75.3,75.475,75.3,75.3,78
20090701|2009-04-16 10:00,16,75.3,75.325,75.05,75.2,107
20090701|2009-04-16 10:30,16,75.225,75.4,75.15,75.25,49
20090701|2009-04-16 11:00,16,75.25,75.3,75.075,75.075,58
20090701|2009-04-16 11:30,16,75.125,75.125,74.8,74.9,61
20090701|2009-04-16 12:00,16,74.875,75,74.625,74.725,74
20090701|2009-04-16 12:30,16,74.725,74.8,74.6,74.625,169
20090701|2009-04-16 13:00,16,74.65,74.825,74.65,74.75,20
20090701|2009-04-16 14:00,16,74.8,74.8,74.65,74.675,10
20090701|2009-04-16 15:00,16,74.85,74.925,74.85,74.925,16
20090701|2009-04-16 15:30,16,74.875,74.875,74.85,74.85,15
20090701|2009-04-16 18:00,17,74.65,74.65,74.65,74.65,1
20090701|2009-04-16 22:00,17,74.7,74.7,74.65,74.65,22
20090701|2009-04-16 23:00,17,74.725,74.725,74.725,74.725,2
20090701|2009-04-17 05:30,17,74.775,74.8,74.775,74.8,4
20090701|2009-04-17 06:00,17,74.875,74.875,74.875,74.875,2
20090701|2009-04-17 06:30,17,74.75,74.75,74.7,74.7,3
20090701|2009-04-17 08:00,17,74.775,74.875,74.75,74.875,7
20090701|2009-04-17 08:30,17,74.875,75,74.875,74.95,27
20090701|2009-04-17 09:00,17,74.925,74.925,74.375,74.575,83
20090701|2009-04-17 09:30,17,74.5,74.7,74.5,74.7,27
20090701|2009-04-17 10:00,17,74.7,74.75,74.6,74.7,30
20090701|2009-04-17 10:30,17,74.775,74.9,74.725,74.725,38
20090701|2009-04-17 11:00,17,74.725,74.8,74.575,74.75,39
20090701|2009-04-17 11:30,17,74.8,74.9,74.8,74.875,18
20090701|2009-04-17 12:00,17,74.85,74.9,74.75,74.75,17
20090701|2009-04-17 12:30,17,74.775,74.925,74.65,74.85,101
20090701|2009-04-17 13:00,17,74.85,74.95,74.75,74.875,158
20090701|2009-04-17 13:30,17,74.9,75,74.9,74.975,26
20090701|2009-04-20 09:00,20,74.65,74.65,74.2,74.25,199
20090701|2009-04-20 09:30,20,74.3,74.4,73.95,74.025,120
20090701|2009-04-20 10:00,20,73.95,73.95,73.05,73.2,300
20090701|2009-04-20 10:30,20,73.225,73.45,73.225,73.3,49
20090701|2009-04-20 11:00,20,73.375,73.5,73.325,73.5,27
20090701|2009-04-20 11:30,20,73.5,73.5,73.375,73.475,19
20090701|2009-04-20 12:00,20,73.5,73.5,73.35,73.375,36
20090701|2009-04-20 12:30,20,73.375,73.525,73.375,73.525,56
20090701|2009-04-20 13:00,20,73.6,73.6,73.55,73.575,18
20090701|2009-04-20 13:30,20,73.65,73.65,73.55,73.55,2
20090701|2009-04-20 14:30,20,73.5,73.5,73.45,73.45,13
20090701|2009-04-20 15:00,20,73.475,73.65,73.475,73.625,21
20090701|2009-04-20 15:30,20,73.625,73.625,73.625,73.625,15
20090701|2009-04-20 17:30,21,73.625,73.625,73.625,73.625,1
20090701|2009-04-21 00:30,21,73.8,73.8,73.8,73.8,2
20090701|2009-04-21 07:00,21,73.8,73.85,73.8,73.8,7
20090701|2009-04-21 07:30,21,73.8,73.85,73.8,73.85,2
20090701|2009-04-21 08:00,21,73.85,73.925,73.8,73.925,12
20090701|2009-04-21 08:30,21,73.75,73.8,73.75,73.8,2
20090701|2009-04-21 09:00,21,73.625,73.95,73.625,73.875,89
20090701|2009-04-21 09:30,21,74,74.075,73.925,73.95,87
20090701|2009-04-21 10:00,21,73.95,73.95,73.775,73.775,87
20090701|2009-04-21 10:30,21,73.8,73.925,73.7,73.925,70
20090701|2009-04-21 11:00,21,73.925,74,73.825,73.9,43
20090701|2009-04-21 11:30,21,73.9,73.9,73.625,73.75,76
20090701|2009-04-21 12:00,21,73.725,73.725,73.625,73.675,40
20090701|2009-04-21 12:30,21,73.675,73.75,73.625,73.75,63
20090701|2009-04-21 13:00,21,73.8,73.825,73.8,73.825,20
20090701|2009-04-21 13:30,21,73.8,73.85,73.8,73.85,9
20090701|2009-04-21 14:00,21,73.875,73.95,73.85,73.95,73
20090701|2009-04-21 14:30,21,74,74.175,74,74.05,10
20090701|2009-04-21 15:00,21,74.2,74.325,73.8,73.8,48
20090701|2009-04-21 15:30,21,73.875,74.2,73.875,74.2,5
20090701|2009-04-21 17:00,22,74.2,74.2,74.125,74.125,2
20090701|2009-04-21 17:30,22,74.2,74.2,74.15,74.15,2
20090701|2009-04-21 18:00,22,74.075,74.075,74.075,74.075,1
20090701|2009-04-21 18:30,22,74.15,74.15,74.15,74.15,1
20090701|2009-04-21 19:30,22,74.15,74.15,74.15,74.15,1
20090701|2009-04-22 02:30,22,74.05,74.05,74.05,74.05,1
20090701|2009-04-22 07:00,22,74.05,74.05,74.05,74.05,5
20090701|2009-04-22 07:30,22,74.05,74.05,73.9,73.9,3
20090701|2009-04-22 08:00,22,74,74,74,74,5
20090701|2009-04-22 08:30,22,74.125,74.125,73.9,74.1,19
20090701|2009-04-22 09:00,22,74.05,74.05,73.775,73.8,222
20090701|2009-04-22 09:30,22,73.85,73.85,72.875,72.875,350
20090701|2009-04-22 10:00,22,72.975,73.1,72.7,72.85,142
20090701|2009-04-22 10:30,22,72.9,72.95,72.65,72.8,78
20090701|2009-04-22 11:00,22,72.85,73.35,72.85,73.175,80
20090701|2009-04-22 11:30,22,73.1,73.4,73.025,73.3,69
20090701|2009-04-22 12:00,22,73.225,73.5,73.1,73.5,40
20090701|2009-04-22 12:30,22,73.45,73.575,73.275,73.475,58
20090701|2009-04-22 13:00,22,73.45,73.5,73.4,73.4,19
20090701|2009-04-22 14:00,22,73.5,73.5,73.5,73.5,1
20090701|2009-04-22 14:30,22,73.4,73.4,73.4,73.4,1
20090701|2009-04-22 15:00,22,73.3,73.3,72.775,72.95,11
20090701|2009-04-22 15:30,22,72.825,72.825,72.75,72.75,8
20090701|2009-04-22 16:00,22,72.725,72.725,72.725,72.725,2
20090701|2009-04-22 18:00,23,72.75,72.75,72.675,72.675,12
20090701|2009-04-22 18:30,23,72.75,72.75,72.75,72.75,1
20090701|2009-04-22 19:00,23,72.75,72.8,72.65,72.65,8
20090701|2009-04-22 20:30,23,72.75,72.75,72.75,72.75,1
20090701|2009-04-22 23:00,23,72.675,72.675,72.65,72.65,3
20090701|2009-04-23 01:30,23,72.625,72.625,72.625,72.625,1
20090701|2009-04-23 06:30,23,72.725,72.725,72.725,72.725,5
20090701|2009-04-23 07:00,23,72.725,72.725,72.725,72.725,1
20090701|2009-04-23 07:30,23,72.55,72.55,72.55,72.55,2
20090701|2009-04-23 08:00,23,72.575,72.6,72.55,72.55,11
20090701|2009-04-23 08:30,23,72.5,72.6,72.425,72.6,39
20090701|2009-04-23 09:00,23,72.6,72.925,72.6,72.8,161
20090701|2009-04-23 09:30,23,72.875,73,72.875,72.95,212
20090701|2009-04-23 10:00,23,73,73.125,72.975,73,84
20090701|2009-04-23 10:30,23,73.1,73.3,73.025,73.2,51
20090701|2009-04-23 11:00,23,73.3,73.4,73.2,73.2,21
20090701|2009-04-23 11:30,23,73.2,73.2,73.025,73.025,28
20090701|2009-04-23 12:00,23,73.025,73.1,72.85,72.95,66
20090701|2009-04-23 12:30,23,73,73.2,73,73.125,96
20090701|2009-04-23 13:00,23,73.125,73.2,73,73.125,61
20090701|2009-04-23 13:30,23,73,73,73,73,19
20090701|2009-04-23 14:00,23,72.975,72.975,72.975,72.975,4
20090701|2009-04-23 15:00,23,73.1,73.2,73.1,73.15,29
20090701|2009-04-23 15:30,23,73.25,73.25,73.2,73.2,10
20090701|2009-04-23 18:00,24,73.275,73.275,73.275,73.275,1
20090701|2009-04-23 22:00,24,73.3,73.3,73.3,73.3,2
20090701|2009-04-24 01:30,24,73.35,73.35,73.35,73.35,1
20090701|2009-04-24 02:00,24,73.375,73.375,73.375,73.375,1
20090701|2009-04-24 05:00,24,73.2,73.2,73.2,73.2,2
20090701|2009-04-24 06:30,24,73.375,73.4,73.375,73.4,5
20090701|2009-04-24 07:00,24,73.45,73.475,73.45,73.475,7
20090701|2009-04-24 07:30,24,73.45,73.65,73.45,73.65,6
20090701|2009-04-24 08:00,24,73.6,73.6,73.575,73.575,7
20090701|2009-04-24 08:30,24,73.625,73.625,73.05,73.25,30
20090701|2009-04-24 09:00,24,73.35,73.725,73.35,73.55,172
20090701|2009-04-24 09:30,24,73.55,73.6,73.45,73.5,57
20090701|2009-04-24 10:00,24,73.475,73.65,73.425,73.425,66
20090701|2009-04-24 10:30,24,73.4,73.45,73.375,73.4,56
20090701|2009-04-24 11:00,24,73.375,73.5,73.25,73.45,108
20090701|2009-04-24 11:30,24,73.45,73.575,73.225,73.375,113
20090701|2009-04-24 12:00,24,73.3,73.35,73.275,73.325,34
20090701|2009-04-24 12:30,24,73.35,73.375,72.625,72.65,411
20090701|2009-04-24 13:00,24,72.65,72.7,72.475,72.5,357
20090701|2009-04-24 13:30,24,72.5,72.55,72.5,72.55,22
20090701|2009-04-27 09:00,27,70.45,70.45,69.6,69.6,462
20090701|2009-04-27 09:30,27,69.6,69.975,69.6,69.85,156
20090701|2009-04-27 10:00,27,69.7,69.85,69.6,69.75,50
20090701|2009-04-27 10:30,27,69.7,69.8,69.65,69.65,38
20090701|2009-04-27 11:00,27,69.65,69.675,69.6,69.6,96
20090701|2009-04-27 11:30,27,69.6,69.85,69.6,69.6,30
20090701|2009-04-27 12:00,27,69.6,69.6,69.6,69.6,3
20090701|2009-04-27 12:30,27,69.6,69.6,69.6,69.6,3
20090701|2009-04-27 13:00,27,69.6,69.6,69.6,69.6,1
20090701|2009-04-27 14:00,27,69.6,69.6,69.6,69.6,3
20090701|2009-04-27 14:30,27,69.6,69.6,69.6,69.6,3
20090701|2009-04-27 17:00,28,69.25,69.5,69.075,69.275,50
20090701|2009-04-27 17:30,28,69.3,69.3,69.3,69.3,4
20090701|2009-04-27 18:00,28,69.35,69.35,69.35,69.35,10
20090701|2009-04-27 18:30,28,69.35,69.35,69.35,69.35,11
20090701|2009-04-27 19:00,28,69.25,69.25,69.225,69.225,10
20090701|2009-04-27 20:00,28,69.35,69.35,69.1,69.1,2
20090701|2009-04-27 20:30,28,69.25,69.25,69.025,69.025,6
20090701|2009-04-27 21:00,28,69.25,69.25,69.025,69.025,3
20090701|2009-04-27 21:30,28,69,69.2,69,69.2,20
20090701|2009-04-27 23:00,28,69.1,69.1,69.1,69.1,2
20090701|2009-04-27 23:30,28,69.1,69.1,69.1,69.1,3
20090701|2009-04-28 01:00,28,69,69,69,69,1
20090701|2009-04-28 02:00,28,69,69,69,69,1
20090701|2009-04-28 03:00,28,69,69,69,69,1
20090701|2009-04-28 03:30,28,69,69,69,69,1
20090701|2009-04-28 04:00,28,69,69,68.875,68.875,3
20090701|2009-04-28 05:00,28,69,69,69,69,1
20090701|2009-04-28 05:30,28,69,69,69,69,2
20090701|2009-04-28 06:00,28,69,69,68.75,68.75,29
20090701|2009-04-28 06:30,28,68.75,69,68.75,69,5
20090701|2009-04-28 07:00,28,68.95,69,68.95,69,40
20090701|2009-04-28 07:30,28,69,69,68.925,69,18
20090701|2009-04-28 08:00,28,68.925,69,68.85,68.9,42
20090701|2009-04-28 08:30,28,68.85,68.9,68.45,68.45,77
20090701|2009-04-28 09:00,28,68.6,69.25,68.6,69.05,386
20090701|2009-04-28 09:30,28,69.15,69.15,68.475,68.6,184
20090701|2009-04-28 10:00,28,68.65,68.675,67.35,67.525,551
20090701|2009-04-28 10:30,28,67.6,67.625,67.225,67.35,288
20090701|2009-04-28 11:00,28,67.35,67.675,67,67.675,285
20090701|2009-04-28 11:30,28,67.675,68.025,67.525,67.675,232
20090701|2009-04-28 12:00,28,67.65,67.7,67.35,67.375,215
20090701|2009-04-28 12:30,28,67.3,67.8,66.75,67.775,501
20090701|2009-04-28 13:00,28,67.8,67.975,67.7,67.975,168
20090701|2009-04-28 13:30,28,67.9,67.9,67.875,67.875,11
20090701|2009-04-28 14:00,28,67.8,67.8,67.625,67.625,14
20090701|2009-04-28 14:30,28,67.6,67.6,67.35,67.4,15
20090701|2009-04-28 15:00,28,67.325,67.325,66.9,67.175,51
20090701|2009-04-28 15:30,28,67.15,68,67,68,5
20090701|2009-04-28 17:00,29,67.4,67.4,67.3,67.3,2
20090701|2009-04-28 17:30,29,67.3,67.3,67.25,67.25,2
20090701|2009-04-28 18:00,29,67.5,67.5,67.5,67.5,1
20090701|2009-04-28 19:00,29,67.475,67.475,67.05,67.05,21
20090701|2009-04-28 19:30,29,67.375,67.375,67.35,67.35,2
20090701|2009-04-28 20:00,29,67.4,67.5,67.4,67.5,6
20090701|2009-04-28 20:30,29,67.5,67.5,67.5,67.5,1
20090701|2009-04-28 21:00,29,67.3,67.35,67.3,67.35,2
20090701|2009-04-28 21:30,29,67.4,67.4,67.4,67.4,2
20090701|2009-04-28 22:00,29,67.4,67.4,67.3,67.3,2
20090701|2009-04-28 22:30,29,67.3,67.3,67.3,67.3,12
20090701|2009-04-28 23:00,29,67.3,67.3,67.3,67.3,1
20090701|2009-04-29 01:30,29,67.3,67.3,67.3,67.3,2
20090701|2009-04-29 05:00,29,67.3,67.3,67.3,67.3,2
20090701|2009-04-29 05:30,29,67.3,67.35,67.175,67.175,6
20090701|2009-04-29 06:00,29,67.15,67.25,67.15,67.25,3
20090701|2009-04-29 06:30,29,67.175,67.25,67.175,67.25,14
20090701|2009-04-29 07:00,29,67.25,67.25,67.25,67.25,1
20090701|2009-04-29 07:30,29,67.2,67.375,67.175,67.375,6
20090701|2009-04-29 08:00,29,67.325,67.4,67.325,67.35,119
20090701|2009-04-29 08:30,29,67.35,67.35,67.075,67.075,117
20090701|2009-04-29 09:00,29,67.1,68.2,67.075,68.2,595
20090701|2009-04-29 09:30,29,67.975,68.125,67.65,68.125,232
20090701|2009-04-29 10:00,29,68.2,68.35,67.65,67.95,166
20090701|2009-04-29 10:30,29,67.925,68.2,67.825,68.1,204
20090701|2009-04-29 11:00,29,68.275,68.425,68.075,68.2,86
20090701|2009-04-29 11:30,29,68.25,68.6,68.25,68.575,178
20090701|2009-04-29 12:00,29,68.55,69,68.475,68.875,215
20090701|2009-04-29 12:30,29,68.825,68.9,68.575,68.825,316
20090701|2009-04-29 13:00,29,68.825,68.875,68.775,68.775,105
20090701|2009-04-29 13:30,29,68.825,68.9,68.825,68.825,23
20090701|2009-04-29 14:00,29,68.825,68.85,68.825,68.825,37
20090701|2009-04-29 14:30,29,68.825,68.85,68.75,68.75,40
20090701|2009-04-29 15:00,29,68.7,68.7,68.475,68.475,61
20090701|2009-04-29 15:30,29,68.475,68.65,68.475,68.6,27
20090701|2009-04-29 17:00,30,68.8,68.8,68.25,68.3,14
20090701|2009-04-29 17:30,30,68.45,68.45,68.35,68.425,3
20090701|2009-04-29 18:00,30,68.5,68.5,68.5,68.5,4
20090701|2009-04-29 18:30,30,68.5,68.5,68.275,68.375,17
20090701|2009-04-29 19:00,30,68.375,68.4,68.3,68.3,14
20090701|2009-04-29 19:30,30,68.275,68.275,68.225,68.225,46
20090701|2009-04-29 20:30,30,68.1,68.2,68,68,65
20090701|2009-04-29 21:00,30,67.95,67.95,67.9,67.9,4
20090701|2009-04-29 21:30,30,67.875,67.875,67.3,67.3,94
20090701|2009-04-29 22:00,30,67.45,67.45,67.45,67.45,1
20090701|2009-04-29 23:00,30,67.625,67.725,67.625,67.725,3
20090701|2009-04-29 23:30,30,67.725,67.725,67.725,67.725,2
20090701|2009-04-30 02:00,30,67.5,67.5,67.5,67.5,1
20090701|2009-04-30 03:00,30,67.5,67.5,67.5,67.5,1
20090701|2009-04-30 04:30,30,67.725,67.725,67.6,67.6,2
20090701|2009-04-30 05:00,30,67.725,67.725,67.725,67.725,10
20090701|2009-04-30 05:30,30,67.725,67.725,67.7,67.7,6
20090701|2009-04-30 06:00,30,67.725,67.725,67.7,67.7,12
20090701|2009-04-30 06:30,30,67.725,67.725,67.725,67.725,33
20090701|2009-04-30 07:00,30,67.725,67.725,67.65,67.725,54
20090701|2009-04-30 07:30,30,67.725,67.75,67.725,67.75,14
20090701|2009-04-30 08:00,30,67.725,67.725,67.675,67.7,189
20090701|2009-04-30 08:30,30,67.525,67.85,67.4,67.575,48
20090701|2009-04-30 09:00,30,67.55,68.15,67.475,67.475,548
20090701|2009-04-30 09:30,30,67.475,67.65,67.4,67.5,318
20090701|2009-04-30 10:00,30,67.525,67.8,67.425,67.475,146
20090701|2009-04-30 10:30,30,67.45,67.65,67.4,67.525,181
20090701|2009-04-30 11:00,30,67.525,67.65,67.4,67.55,191
20090701|2009-04-30 11:30,30,67.6,67.775,67.575,67.725,43
20090701|2009-04-30 12:00,30,67.775,67.9,67.475,67.6,291
20090701|2009-04-30 12:30,30,67.6,67.675,67.3,67.375,431
20090701|2009-04-30 13:00,30,67.45,67.45,66.95,67.05,197
20090701|2009-04-30 13:30,30,67.2,67.2,67.175,67.2,10
20090701|2009-04-30 14:00,30,67.2,67.2,67.2,67.2,6
20090701|2009-04-30 14:30,30,67.1,67.225,67.075,67.075,5
20090701|2009-04-30 15:00,30,67.05,67.35,67.05,67.25,51
20090701|2009-04-30 15:30,30,67.05,67.05,67.05,67.05,15
20090701|2009-04-30 17:00,1,67.55,67.55,67.55,67.55,1
20090701|2009-04-30 18:00,1,67.35,67.35,67.35,67.35,1
20090701|2009-04-30 18:30,1,67.05,67.05,67.05,67.05,6
20090701|2009-04-30 22:00,1,67.5,67.5,67.5,67.5,1
20090701|2009-04-30 22:30,1,67.6,67.675,67.6,67.675,12
20090701|2009-05-01 04:30,1,67.925,67.925,67.925,67.925,2
20090701|2009-05-01 05:00,1,67.95,67.95,67.95,67.95,6
20090701|2009-05-01 06:00,1,68,68.05,67.85,67.85,17
20090701|2009-05-01 06:30,1,67.95,68.1,67.95,68.1,12
20090701|2009-05-01 07:00,1,68.1,68.35,68.1,68.35,39
20090701|2009-05-01 07:30,1,68.5,68.65,68.45,68.65,21
20090701|2009-05-01 08:00,1,68.7,68.7,68.5,68.6,44
20090701|2009-05-01 08:30,1,68.6,68.725,68.5,68.5,35
20090701|2009-05-01 09:00,1,68.5,69.325,68.4,69,371
20090701|2009-05-01 09:30,1,68.925,69.05,68.75,69,139
20090701|2009-05-01 10:00,1,69,69,68.65,68.725,196
20090701|2009-05-01 10:30,1,68.7,68.775,68.7,68.75,55
20090701|2009-05-01 11:00,1,68.725,69,68.725,68.85,80
20090701|2009-05-01 11:30,1,68.825,69.025,68.825,68.9,64
20090701|2009-05-01 12:00,1,68.95,68.975,68.8,68.85,77
20090701|2009-05-01 12:30,1,68.9,68.975,68.35,68.35,243
20090701|2009-05-01 13:00,1,68.35,68.4,68.2,68.325,177
20090701|2009-05-01 13:30,1,68.35,68.475,68.275,68.375,19
20090701|2009-05-04 09:00,4,68.225,68.225,66.7,67.55,547
20090701|2009-05-04 09:30,4,67.6,68,67.6,67.75,338
20090701|2009-05-04 10:00,4,67.8,67.825,67.4,67.4,107
20090701|2009-05-04 10:30,4,67.4,67.6,67.325,67.4,132
20090701|2009-05-04 11:00,4,67.4,67.4,67.2,67.4,139
20090701|2009-05-04 11:30,4,67.225,67.275,66.95,67.025,174
20090701|2009-05-04 12:00,4,67.05,67.275,67.05,67.25,323
20090701|2009-05-04 12:30,4,67.25,67.25,66.45,66.6,783
20090701|2009-05-04 13:00,4,66.575,66.75,66.5,66.7,214
20090701|2009-05-04 13:30,4,66.75,66.8,66.65,66.75,26
20090701|2009-05-04 14:00,4,66.8,66.85,66.8,66.85,2
20090701|2009-05-04 14:30,4,66.8,66.8,66.8,66.8,2
20090701|2009-05-04 15:00,4,66.75,66.775,66.65,66.65,56
20090701|2009-05-04 15:30,4,66.55,66.55,66.5,66.55,59
20090701|2009-05-04 17:00,5,66.5,66.5,66.5,66.5,18
20090701|2009-05-04 19:00,5,66.6,66.6,66.6,66.6,2
20090701|2009-05-04 19:30,5,66.8,66.8,66.8,66.8,1
20090701|2009-05-04 20:00,5,66.65,66.65,66.65,66.65,5
20090701|2009-05-04 20:30,5,66.65,66.65,66.6,66.6,17
20090701|2009-05-04 21:30,5,66.85,66.85,66.85,66.85,2
20090701|2009-05-05 03:00,5,66.85,66.85,66.85,66.85,1
20090701|2009-05-05 03:30,5,66.875,66.875,66.85,66.875,5
20090701|2009-05-05 05:00,5,66.925,67.05,66.925,67.05,9
20090701|2009-05-05 05:30,5,67.025,67.15,67.025,67.125,6
20090701|2009-05-05 06:00,5,67.2,67.6,67.2,67.6,15
20090701|2009-05-05 06:30,5,67.625,67.85,67.5,67.5,109
20090701|2009-05-05 07:00,5,67.9,67.9,67.5,67.9,6
20090701|2009-05-05 07:30,5,67.65,67.8,67.6,67.6,6
20090701|2009-05-05 08:00,5,67.8,67.8,67.45,67.45,27
20090701|2009-05-05 08:30,5,67.45,67.65,67.45,67.65,54
20090701|2009-05-05 09:00,5,67.6,67.85,67.4,67.725,463
20090701|2009-05-05 09:30,5,67.725,67.85,67.6,67.6,211
20090701|2009-05-05 10:00,5,67.6,67.775,67.525,67.75,165
20090701|2009-05-05 10:30,5,67.75,67.875,67.7,67.85,105
20090701|2009-05-05 11:00,5,67.8,67.975,67.7,67.875,182
20090701|2009-05-05 11:30,5,67.8,67.8,67.65,67.65,48
20090701|2009-05-05 12:00,5,67.65,67.825,67.35,67.575,223
20090701|2009-05-05 12:30,5,67.6,67.775,67.5,67.775,140
20090701|2009-05-05 13:00,5,67.775,67.8,67.75,67.75,50
20090701|2009-05-05 13:30,5,67.775,67.95,67.775,67.95,26
20090701|2009-05-05 14:00,5,67.975,68,67.95,67.95,30
20090701|2009-05-05 14:30,5,68,68,68,68,6
20090701|2009-05-05 15:00,5,68.1,68.625,68.1,68.5,77
20090701|2009-05-05 15:30,5,68.45,68.65,68.45,68.5,17
20090701|2009-05-05 17:00,6,68.6,68.95,68.6,68.8,47
20090701|2009-05-05 17:30,6,68.75,68.975,68.75,68.975,10
20090701|2009-05-05 18:00,6,68.9,68.9,68.9,68.9,1
20090701|2009-05-05 19:30,6,68.875,68.875,68.8,68.8,2
20090701|2009-05-05 20:30,6,68.7,68.7,68.625,68.625,5
20090701|2009-05-05 21:00,6,68.65,68.675,68.65,68.675,3
20090701|2009-05-05 21:30,6,68.75,68.75,68.75,68.75,1
20090701|2009-05-05 22:00,6,68.75,68.775,68.75,68.775,2
20090701|2009-05-06 04:30,6,68.775,68.775,68.775,68.775,1
20090701|2009-05-06 05:30,6,68.75,68.75,68.75,68.75,5
20090701|2009-05-06 06:30,6,68.7,68.7,68.7,68.7,5
20090701|2009-05-06 07:00,6,68.625,68.7,68.6,68.7,25
20090701|2009-05-06 07:30,6,68.7,69,68.7,68.825,111
20090701|2009-05-06 08:00,6,68.875,68.9,68.775,68.775,41
20090701|2009-05-06 08:30,6,68.775,68.95,68.75,68.85,93
20090701|2009-05-06 09:00,6,68.925,69.725,68.875,69.65,548
20090701|2009-05-06 09:30,6,69.6,69.825,69.5,69.65,299
20090701|2009-05-06 10:00,6,69.6,69.825,69.525,69.525,125
20090701|2009-05-06 10:30,6,69.475,69.6,69.4,69.55,160
20090701|2009-05-06 11:00,6,69.575,69.65,69.275,69.45,262
20090701|2009-05-06 11:30,6,69.475,69.925,69.475,69.825,141
20090701|2009-05-06 12:00,6,69.8,69.95,69.7,69.75,154
20090701|2009-05-06 12:30,6,69.8,70.175,69.75,70.05,355
20090701|2009-05-06 13:00,6,70,70.05,69.9,70.05,142
20090701|2009-05-06 13:30,6,70.05,70.1,69.925,69.925,34
20090701|2009-05-06 14:00,6,69.925,69.95,69.85,69.95,11
20090701|2009-05-06 14:30,6,70,70.05,70,70.05,4
20090701|2009-05-06 15:00,6,70.1,70.175,70,70,14
20090701|2009-05-06 15:30,6,69.975,69.975,69.95,69.95,19
20090701|2009-05-06 17:00,7,69.7,69.7,69.7,69.7,4
20090701|2009-05-06 18:30,7,69.825,69.825,69.75,69.75,10
20090701|2009-05-06 19:00,7,69.75,69.75,69.75,69.75,1
20090701|2009-05-06 20:00,7,69.7,69.7,69.7,69.7,1
20090701|2009-05-06 22:00,7,70,70,70,70,1
20090701|2009-05-06 22:30,7,69.975,70.1,69.975,70.1,20
20090701|2009-05-07 03:30,7,69.925,69.925,69.925,69.925,4
20090701|2009-05-07 05:30,7,69.725,69.725,69.725,69.725,2
20090701|2009-05-07 06:00,7,69.7,69.7,69.7,69.7,5
20090701|2009-05-07 06:30,7,69.7,69.7,69.7,69.7,13
20090701|2009-05-07 07:00,7,69.9,69.9,69.9,69.9,1
20090701|2009-05-07 07:30,7,69.95,70.1,69.95,70,11
20090701|2009-05-07 08:00,7,70,70.15,70,70.025,57
20090701|2009-05-07 08:30,7,70,70,69.875,69.875,69
20090701|2009-05-07 09:00,7,69.85,70.025,69.15,69.325,343
20090701|2009-05-07 09:30,7,69.325,69.35,69.05,69.05,218
20090701|2009-05-07 10:00,7,69.025,69.15,68.875,68.925,298
20090701|2009-05-07 10:30,7,68.925,69,68.875,68.9,201
20090701|2009-05-07 11:00,7,68.9,69.2,68.75,69.2,646
20090701|2009-05-07 11:30,7,69.225,69.35,69.05,69.2,50
20090701|2009-05-07 12:00,7,69.175,69.7,69.175,69.425,178
20090701|2009-05-07 12:30,7,69.4,69.55,69,69.45,564
20090701|2009-05-07 13:00,7,69.4,69.55,69.3,69.375,449
20090701|2009-05-07 13:30,7,69.3,69.375,69.25,69.375,17
20090701|2009-05-07 14:00,7,69.375,69.4,69.375,69.375,27
20090701|2009-05-07 14:30,7,69.4,69.45,69.35,69.35,9
20090701|2009-05-07 15:00,7,69.375,69.8,69.375,69.775,30
20090701|2009-05-07 15:30,7,69.7,69.9,69.45,69.45,115
20090701|2009-05-07 17:00,8,69.925,69.925,69.8,69.8,5
20090701|2009-05-07 17:30,8,69.925,69.925,69.7,69.7,4
20090701|2009-05-07 18:30,8,69.9,69.9,69.9,69.9,1
20090701|2009-05-07 19:00,8,69.8,69.8,69.8,69.8,1
20090701|2009-05-07 20:00,8,69.9,69.9,69.9,69.9,2
20090701|2009-05-07 20:30,8,69.9,69.9,69.85,69.85,15
20090701|2009-05-07 21:00,8,69.975,70,69.925,69.95,8
20090701|2009-05-07 21:30,8,70,70.125,70,70.125,4
20090701|2009-05-07 22:00,8,70.075,70.125,70.075,70.125,22
20090701|2009-05-07 22:30,8,70.125,70.125,70.125,70.125,1
20090701|2009-05-08 00:00,8,70.175,70.175,70.15,70.15,3
20090701|2009-05-08 02:00,8,70.175,70.2,70.175,70.2,11
20090701|2009-05-08 02:30,8,70.2,70.2,70.2,70.2,1
20090701|2009-05-08 03:00,8,70.2,70.2,70.2,70.2,4
20090701|2009-05-08 03:30,8,70.25,70.3,70.25,70.3,25
20090701|2009-05-08 04:30,8,70.3,70.3,70.3,70.3,1
20090701|2009-05-08 05:00,8,70.3,70.3,70.3,70.3,2
20090701|2009-05-08 07:00,8,70.275,70.35,70.275,70.35,6
20090701|2009-05-08 07:30,8,70.375,70.375,70.2,70.2,16
20090701|2009-05-08 08:00,8,70.25,70.3,70.2,70.3,12
20090701|2009-05-08 08:30,8,70.325,70.475,70.25,70.475,57
20090701|2009-05-08 09:00,8,70.475,70.775,70.4,70.7,575
20090701|2009-05-08 09:30,8,70.7,70.875,70.525,70.525,207
20090701|2009-05-08 10:00,8,70.525,70.725,70.525,70.7,116
20090701|2009-05-08 10:30,8,70.75,70.8,70.6,70.8,44
20090701|2009-05-08 11:00,8,70.8,71.075,70.675,70.975,171
20090701|2009-05-08 11:30,8,71,71.175,70.85,70.925,104
20090701|2009-05-08 12:00,8,70.925,71.025,70.55,70.55,90
20090701|2009-05-08 12:30,8,70.55,70.75,70.15,70.675,368
20090701|2009-05-08 13:00,8,70.625,71.025,70.625,71,572
20090701|2009-05-08 13:30,8,71,71.1,71,71.1,10
20090701|2009-05-11 09:00,11,70.85,70.85,70.025,70.375,458
20090701|2009-05-11 09:30,11,70.4,70.45,70.15,70.4,307
20090701|2009-05-11 10:00,11,70.425,70.65,70.4,70.6,233
20090701|2009-05-11 10:30,11,70.625,70.625,70.05,70.175,346
20090701|2009-05-11 11:00,11,70.175,70.175,69.925,70.05,219
20090701|2009-05-11 11:30,11,70,70,69.6,69.95,104
20090701|2009-05-11 12:00,11,69.925,70.075,69.925,69.925,66
20090701|2009-05-11 12:30,11,69.925,69.95,69.525,69.725,243
20090701|2009-05-11 13:00,11,69.65,69.9,69.65,69.825,297
20090701|2009-05-11 13:30,11,69.85,69.9,69.85,69.85,3
20090701|2009-05-11 14:00,11,69.95,69.95,69.925,69.925,2
20090701|2009-05-11 14:30,11,69.95,70.175,69.95,70.175,24
20090701|2009-05-11 15:00,11,70.25,70.25,69.75,69.85,35
20090701|2009-05-11 15:30,11,69.85,69.9,69.85,69.9,3
20090701|2009-05-11 17:00,12,69.75,69.825,69.75,69.825,2
20090701|2009-05-11 21:30,12,69.95,70.075,69.95,70.075,7
20090701|2009-05-11 23:30,12,70.1,70.1,70.1,70.1,1
20090701|2009-05-12 06:00,12,70.125,70.125,70.1,70.1,5
20090701|2009-05-12 06:30,12,70.125,70.15,70.075,70.15,8
20090701|2009-05-12 07:00,12,70.2,70.425,70.2,70.425,60
20090701|2009-05-12 07:30,12,70.45,70.525,70.35,70.525,17
20090701|2009-05-12 08:00,12,70.5,70.6,70.5,70.575,46
20090701|2009-05-12 08:30,12,70.5,70.55,70.35,70.35,61
20090701|2009-05-12 09:00,12,70.4,70.8,70.325,70.75,644
20090701|2009-05-12 09:30,12,70.75,70.775,70.5,70.575,409
20090701|2009-05-12 10:00,12,70.575,70.675,70.5,70.6,331
20090701|2009-05-12 10:30,12,70.6,70.75,70.45,70.55,208
20090701|2009-05-12 11:00,12,70.575,70.675,70.375,70.45,215
20090701|2009-05-12 11:30,12,70.45,70.475,70.2,70.225,343
20090701|2009-05-12 12:00,12,70.225,70.45,70.175,70.45,200
20090701|2009-05-12 12:30,12,70.4,70.55,70.3,70.5,555
20090701|2009-05-12 13:00,12,70.5,70.7,70.475,70.7,392
20090701|2009-05-12 13:30,12,70.65,70.8,70.65,70.75,11
20090701|2009-05-12 14:00,12,70.725,70.725,70.725,70.725,4
20090701|2009-05-12 14:30,12,70.725,70.8,70.7,70.8,10
20090701|2009-05-12 15:00,12,70.8,70.975,70.8,70.9,91
20090701|2009-05-12 15:30,12,70.925,70.95,70.85,70.85,11
20090701|2009-05-12 17:00,13,71,71,71,71,1
20090701|2009-05-12 17:30,13,71,71,70.85,70.85,4
20090701|2009-05-12 18:30,13,70.85,70.9,70.85,70.9,7
20090701|2009-05-12 19:00,13,70.9,70.9,70.85,70.85,2
20090701|2009-05-12 19:30,13,70.85,70.9,70.85,70.9,3
20090701|2009-05-12 21:00,13,70.9,70.9,70.9,70.9,8
20090701|2009-05-12 21:30,13,70.975,70.975,70.975,70.975,1
20090701|2009-05-12 22:00,13,71,71.05,70.975,70.975,21
20090701|2009-05-12 23:30,13,71.05,71.05,71.05,71.05,3
20090701|2009-05-13 03:00,13,71.05,71.05,71.05,71.05,11
20090701|2009-05-13 03:30,13,71.1,71.1,71.1,71.1,8
20090701|2009-05-13 04:00,13,71,71,71,71,4
20090701|2009-05-13 04:30,13,70.975,71,70.975,71,3
20090701|2009-05-13 05:30,13,70.9,70.9,70.825,70.825,6
20090701|2009-05-13 06:30,13,70.825,70.825,70.825,70.825,4
20090701|2009-05-13 07:30,13,70.9,70.925,70.675,70.825,80
20090701|2009-05-13 08:00,13,70.825,70.825,70.525,70.525,149
20090701|2009-05-13 08:30,13,70.325,70.5,70.1,70.15,238
20090701|2009-05-13 09:00,13,70.15,70.25,69.45,69.8,594
20090701|2009-05-13 09:30,13,69.75,69.8,69.525,69.6,250
20090701|2009-05-13 10:00,13,69.625,69.725,69.625,69.7,33
20090701|2009-05-13 10:30,13,69.725,69.775,69.275,69.35,300
20090701|2009-05-13 11:00,13,69.325,69.4,69.225,69.35,207
20090701|2009-05-13 11:30,13,69.375,69.375,69.25,69.25,73
20090701|2009-05-13 12:00,13,69.225,69.4,69.125,69.35,137
20090701|2009-05-13 12:30,13,69.325,69.55,69.25,69.5,473
20090701|2009-05-13 13:00,13,69.45,69.5,69.275,69.35,475
20090701|2009-05-13 13:30,13,69.35,69.35,69.175,69.175,70
20090701|2009-05-13 14:00,13,69.3,69.3,69.2,69.25,6
20090701|2009-05-13 14:30,13,69.2,69.425,69.15,69.425,15
20090701|2009-05-13 15:00,13,69.475,69.6,69.475,69.6,42
20090701|2009-05-13 15:30,13,69.5,69.5,69.325,69.325,31
20090701|2009-05-13 17:00,14,69.05,69.35,69.05,69.35,3
20090701|2009-05-13 17:30,14,69.4,69.4,69.35,69.35,2
20090701|2009-05-13 18:00,14,69.4,69.45,69.3,69.3,8
20090701|2009-05-13 18:30,14,69.3,69.3,69.3,69.3,1
20090701|2009-05-13 19:00,14,69.35,69.35,69.35,69.35,1
20090701|2009-05-13 19:30,14,69.4,69.4,69.4,69.4,1
20090701|2009-05-13 20:30,14,69.475,69.5,69.475,69.5,33
20090701|2009-05-13 23:30,14,69.525,69.525,69.525,69.525,1
20090701|2009-05-14 01:00,14,69.575,69.575,69.575,69.575,1
20090701|2009-05-14 01:30,14,69.55,69.55,69.55,69.55,1
20090701|2009-05-14 04:00,14,69.55,69.55,69.55,69.55,1
20090701|2009-05-14 05:00,14,69.5,69.55,69.5,69.55,17
20090701|2009-05-14 05:30,14,69.575,69.625,69.575,69.625,2
20090701|2009-05-14 06:00,14,69.65,69.65,69.625,69.625,5
20090701|2009-05-14 06:30,14,69.575,69.575,69.575,69.575,5
20090701|2009-05-14 07:00,14,69.6,69.6,69.325,69.325,55
20090701|2009-05-14 07:30,14,69.3,69.45,69.175,69.175,33
20090701|2009-05-14 08:00,14,69.25,69.275,68.65,69.075,67
20090701|2009-05-14 08:30,14,69.15,69.3,69,69.175,127
20090701|2009-05-14 09:00,14,69.175,69.175,68.725,68.8,542
20090701|2009-05-14 09:30,14,68.875,69.05,68.775,69,499
20090701|2009-05-14 10:00,14,68.975,69.05,68.9,68.925,163
20090701|2009-05-14 10:30,14,68.925,68.95,68.7,68.75,220
20090701|2009-05-14 11:00,14,68.75,68.8,68.35,68.5,327
20090701|2009-05-14 11:30,14,68.475,68.5,68.325,68.45,215
20090701|2009-05-14 12:00,14,68.475,68.5,68.4,68.475,52
20090701|2009-05-14 12:30,14,68.45,68.625,68.225,68.6,444
20090701|2009-05-14 13:00,14,68.6,68.7,68.45,68.55,263
20090701|2009-05-14 13:30,14,68.55,68.6,68.55,68.55,26
20090701|2009-05-14 14:00,14,68.55,68.6,68.55,68.55,32
20090701|2009-05-14 14:30,14,68.55,68.55,68.55,68.55,2
20090701|2009-05-14 15:00,14,68.55,68.7,68.55,68.575,20
20090701|2009-05-14 15:30,14,68.55,68.6,68.55,68.6,3
20090701|2009-05-14 18:30,15,68.55,68.55,68.55,68.55,2
20090701|2009-05-14 20:30,15,68.475,68.475,68.475,68.475,1
20090701|2009-05-14 23:00,15,68.5,68.65,68.5,68.65,6
20090701|2009-05-14 23:30,15,68.65,68.65,68.65,68.65,4
20090701|2009-05-15 00:00,15,68.65,68.65,68.35,68.35,27
20090701|2009-05-15 00:30,15,68.35,68.35,68.35,68.35,4
20090701|2009-05-15 02:30,15,68.4,68.4,68.4,68.4,1
20090701|2009-05-15 03:00,15,68.5,68.5,68.5,68.5,1
20090701|2009-05-15 03:30,15,68.4,68.5,68.4,68.5,4
20090701|2009-05-15 04:00,15,68.475,68.5,68.475,68.5,11
20090701|2009-05-15 04:30,15,68.5,68.5,68.5,68.5,2
20090701|2009-05-15 05:00,15,68.525,68.55,68.525,68.55,10
20090701|2009-05-15 05:30,15,68.6,68.6,68.575,68.575,2
20090701|2009-05-15 07:00,15,68.6,68.625,68.55,68.625,15
20090701|2009-05-15 07:30,15,68.625,68.65,68.55,68.55,24
20090701|2009-05-15 08:00,15,68.6,68.65,68.5,68.55,61
20090701|2009-05-15 08:30,15,68.55,68.65,68.525,68.55,59
20090701|2009-05-15 09:00,15,68.575,68.95,68.45,68.825,272
20090701|2009-05-15 09:30,15,68.775,69.35,68.725,68.975,290
20090701|2009-05-15 10:00,15,68.9,69.05,68.6,68.75,160
20090701|2009-05-15 10:30,15,68.8,68.825,68.5,68.6,128
20090701|2009-05-15 11:00,15,68.65,68.775,68.55,68.55,56
20090701|2009-05-15 11:30,15,68.525,68.6,68.15,68.275,255
20090701|2009-05-15 12:00,15,68.325,68.55,68.325,68.4,131
20090701|2009-05-15 12:30,15,68.375,68.725,68.325,68.6,183
20090701|2009-05-15 13:00,15,68.5,68.675,68.4,68.5,261
20090701|2009-05-15 13:30,15,68.55,68.575,68.55,68.575,3
20090701|2009-05-18 09:00,18,68.3,68.35,67.775,67.85,676
20090701|2009-05-18 09:30,18,67.825,67.9,67.575,67.8,637
20090701|2009-05-18 10:00,18,67.825,67.9,67.75,67.8,352
20090701|2009-05-18 10:30,18,67.8,67.825,67.55,67.55,326
20090701|2009-05-18 11:00,18,67.6,67.825,67.25,67.75,532
20090701|2009-05-18 11:30,18,67.75,68.6,67.75,68.6,500
20090701|2009-05-18 12:00,18,68.575,69,68.475,68.975,721
20090701|2009-05-18 12:30,18,68.9,69,68.5,68.5,392
20090701|2009-05-18 13:00,18,68.525,68.75,68.525,68.725,140
20090701|2009-05-18 13:30,18,68.725,68.85,68.675,68.675,12
20090701|2009-05-18 14:00,18,68.8,68.825,68.6,68.6,5
20090701|2009-05-18 14:30,18,68.75,68.9,68.7,68.7,7
20090701|2009-05-18 15:00,18,68.675,68.675,68.5,68.5,22
20090701|2009-05-18 15:30,18,68.675,68.675,68.5,68.5,2
20090701|2009-05-18 18:00,19,68.575,68.575,68.575,68.575,1
20090701|2009-05-18 18:30,19,68.925,68.95,68.7,68.7,4
20090701|2009-05-18 19:00,19,68.95,68.95,68.95,68.95,1
20090701|2009-05-18 19:30,19,68.7,68.7,68.7,68.7,1
20090701|2009-05-18 20:00,19,68.7,68.7,68.7,68.7,1
20090701|2009-05-18 21:30,19,68.575,68.575,68.575,68.575,1
20090701|2009-05-18 23:00,19,68.65,68.65,68.65,68.65,1
20090701|2009-05-19 00:00,19,68.65,68.65,68.65,68.65,1
20090701|2009-05-19 02:30,19,68.55,68.55,68.475,68.475,9
20090701|2009-05-19 03:00,19,68.5,68.65,68.5,68.65,4
20090701|2009-05-19 03:30,19,68.7,68.75,68.7,68.75,3
20090701|2009-05-19 04:00,19,68.825,68.825,68.725,68.725,3
20090701|2009-05-19 04:30,19,68.75,68.775,68.75,68.775,2
20090701|2009-05-19 05:00,19,68.825,68.9,68.825,68.9,3
20090701|2009-05-19 05:30,19,68.925,68.925,68.9,68.9,3
20090701|2009-05-19 06:00,19,68.825,68.875,68.825,68.875,2
20090701|2009-05-19 06:30,19,68.825,68.825,68.825,68.825,2
20090701|2009-05-19 07:00,19,68.925,69,68.9,69,36
20090701|2009-05-19 07:30,19,68.95,68.95,68.5,68.5,58
20090701|2009-05-19 08:00,19,68.5,68.6,68.425,68.475,21
20090701|2009-05-19 08:30,19,68.425,68.5,68.225,68.3,73
20090701|2009-05-19 09:00,19,68.275,68.275,67.95,68.2,295
20090701|2009-05-19 09:30,19,68.2,68.475,68.2,68.325,244
20090701|2009-05-19 10:00,19,68.275,68.275,68.15,68.25,90
20090701|2009-05-19 10:30,19,68.225,68.25,68,68,67
20090701|2009-05-19 11:00,19,68.05,68.2,67.95,68.05,83
20090701|2009-05-19 11:30,19,68.1,68.1,67.7,67.825,263
20090701|2009-05-19 12:00,19,67.85,68,67.8,68,103
20090701|2009-05-19 12:30,19,67.975,68.1,67.825,67.925,116
20090701|2009-05-19 13:00,19,68.075,68.25,68.075,68.2,160
20090701|2009-05-19 13:30,19,68.175,68.325,68.15,68.225,18
20090701|2009-05-19 14:00,19,68.2,68.25,68.175,68.2,11
20090701|2009-05-19 14:30,19,68.15,68.2,68.15,68.15,10
20090701|2009-05-19 15:00,19,68.15,68.15,67.85,67.9,69
20090701|2009-05-19 15:30,19,67.9,68,67.85,67.85,28
20090701|2009-05-19 17:00,20,67.9,67.9,67.8,67.8,5
20090701|2009-05-19 17:30,20,67.8,67.8,67.8,67.8,4
20090701|2009-05-19 18:00,20,67.9,67.9,67.9,67.9,2
20090701|2009-05-19 18:30,20,67.9,67.9,67.9,67.9,2
20090701|2009-05-19 19:30,20,67.9,67.9,67.9,67.9,1
20090701|2009-05-19 20:00,20,67.85,67.85,67.825,67.825,10
20090701|2009-05-19 20:30,20,67.8,67.8,67.8,67.8,7
20090701|2009-05-20 02:00,20,67.9,67.9,67.9,67.9,3
20090701|2009-05-20 03:00,20,67.825,67.825,67.825,67.825,2
20090701|2009-05-20 03:30,20,67.925,67.95,67.925,67.95,4
20090701|2009-05-20 04:00,20,67.975,67.975,67.975,67.975,1
20090701|2009-05-20 05:00,20,67.825,67.825,67.8,67.8,2
20090701|2009-05-20 06:30,20,67.95,67.95,67.9,67.9,3
20090701|2009-05-20 07:30,20,67.9,67.95,67.775,67.775,19
20090701|2009-05-20 08:00,20,67.8,67.8,67.5,67.6,55
20090701|2009-05-20 08:30,20,67.6,67.725,67.55,67.725,42
20090701|2009-05-20 09:00,20,67.65,67.975,67.65,67.775,582
20090701|2009-05-20 09:30,20,67.8,68.25,67.75,68.175,342
20090701|2009-05-20 10:00,20,68.225,68.3,67.8,68,356
20090701|2009-05-20 10:30,20,68,68.05,67.775,67.775,139
20090701|2009-05-20 11:00,20,67.725,67.9,67.7,67.8,142
20090701|2009-05-20 11:30,20,67.825,67.825,67.675,67.8,54
20090701|2009-05-20 12:00,20,67.8,68.1,67.55,68.05,323
20090701|2009-05-20 12:30,20,68.1,68.5,68.075,68.4,468
20090701|2009-05-20 13:00,20,68.35,68.4,68.075,68.325,120
20090701|2009-05-20 13:30,20,68.2,68.325,68.2,68.325,14
20090701|2009-05-20 14:00,20,68.325,68.325,68.175,68.175,9
20090701|2009-05-20 14:30,20,68.2,68.2,68.2,68.2,1
20090701|2009-05-20 15:00,20,68.3,68.3,67.8,67.8,73
20090701|2009-05-20 15:30,20,67.9,67.925,67.75,67.9,6
20090701|2009-05-20 17:30,21,67.9,67.9,67.8,67.8,5
20090701|2009-05-20 18:30,21,67.9,67.9,67.9,67.9,2
20090701|2009-05-20 19:00,21,68,68,68,68,1
20090701|2009-05-20 20:00,21,67.85,67.85,67.85,67.85,2
20090701|2009-05-20 22:00,21,67.775,67.775,67.7,67.7,3
20090701|2009-05-20 22:30,21,67.725,67.725,67.7,67.7,2
20090701|2009-05-21 04:00,21,67.9,67.9,67.875,67.875,3
20090701|2009-05-21 04:30,21,67.825,67.825,67.825,67.825,1
20090701|2009-05-21 05:30,21,67.8,67.825,67.75,67.75,5
20090701|2009-05-21 06:30,21,67.925,67.925,67.925,67.925,2
20090701|2009-05-21 07:00,21,67.925,67.925,67.925,67.925,2
20090701|2009-05-21 07:30,21,67.875,67.875,67.75,67.75,6
20090701|2009-05-21 08:00,21,67.85,67.9,67.75,67.75,47
20090701|2009-05-21 08:30,21,67.725,67.8,67.675,67.75,20
20090701|2009-05-21 09:00,21,67.75,67.775,67.175,67.325,662
20090701|2009-05-21 09:30,21,67.325,67.45,67.2,67.375,267
20090701|2009-05-21 10:00,21,67.35,67.4,66.95,67.1,370
20090701|2009-05-21 10:30,21,67.075,67.075,66.7,66.825,297
20090701|2009-05-21 11:00,21,66.85,66.85,66.55,66.75,395
20090701|2009-05-21 11:30,21,66.725,67,66.625,67,177
20090701|2009-05-21 12:00,21,67.05,67.1,66.8,66.925,108
20090701|2009-05-21 12:30,21,66.925,67.125,66.775,67.025,437
20090701|2009-05-21 13:00,21,66.9,67.05,66.85,67.025,163
20090701|2009-05-21 13:30,21,67.025,67.025,67,67,84
20090701|2009-05-21 14:00,21,67,67.05,67,67.05,23
20090701|2009-05-21 14:30,21,67.025,67.05,67.025,67.05,9
20090701|2009-05-21 15:00,21,67.15,67.6,67.15,67.6,55
20090701|2009-05-21 15:30,21,67.525,67.65,67.5,67.65,31
20090701|2009-05-21 17:00,22,67.65,67.65,67.65,67.65,1
20090701|2009-05-21 17:30,22,67.5,67.6,67.5,67.6,9
20090701|2009-05-21 18:00,22,67.625,67.625,67.525,67.55,7
20090701|2009-05-21 18:30,22,67.6,67.6,67.6,67.6,5
20090701|2009-05-21 20:00,22,67.6,67.625,67.6,67.625,3
20090701|2009-05-21 20:30,22,67.6,67.6,67.6,67.6,1
20090701|2009-05-21 21:30,22,67.525,67.625,67.5,67.625,6
20090701|2009-05-21 22:00,22,67.575,67.65,67.275,67.275,13
20090701|2009-05-21 22:30,22,67.625,67.65,67.625,67.65,2
20090701|2009-05-21 23:00,22,67.6,67.6,67.6,67.6,1
20090701|2009-05-22 00:00,22,67.575,67.575,67.575,67.575,1
20090701|2009-05-22 02:00,22,67.5,67.5,67.5,67.5,1
20090701|2009-05-22 03:30,22,67.375,67.375,67.3,67.35,9
20090701|2009-05-22 04:00,22,67.35,67.35,67.35,67.35,1
20090701|2009-05-22 04:30,22,67.275,67.275,67.275,67.275,1
20090701|2009-05-22 05:30,22,67.5,67.5,67.5,67.5,1
20090701|2009-05-22 07:00,22,67.5,67.525,67.5,67.525,2
20090701|2009-05-22 07:30,22,67.625,67.625,67.475,67.5,4
20090701|2009-05-22 08:00,22,67.5,67.5,67.35,67.35,51
20090701|2009-05-22 08:30,22,67.35,67.45,67.3,67.425,32
20090701|2009-05-22 09:00,22,67.425,67.75,67.3,67.6,489
20090701|2009-05-22 09:30,22,67.575,67.65,67.525,67.625,115
20090701|2009-05-22 10:00,22,67.6,67.625,67.5,67.575,103
20090701|2009-05-22 10:30,22,67.575,67.625,67.375,67.425,98
20090701|2009-05-22 11:00,22,67.425,67.525,67.375,67.4,66
20090701|2009-05-22 11:30,22,67.475,67.475,67.275,67.275,89
20090701|2009-05-22 12:00,22,67.275,67.35,67.175,67.35,77
20090701|2009-05-22 12:30,22,67.425,67.6,67.35,67.6,179
20090701|2009-05-22 13:00,22,67.525,67.675,67.5,67.6,200
20090701|2009-05-22 13:30,22,67.575,67.65,67.525,67.55,10
20090701|2009-05-25 17:30,26,67.85,67.9,67.85,67.9,39
20090701|2009-05-25 18:30,26,67.9,67.9,67.9,67.9,10
20090701|2009-05-25 20:00,26,67.85,67.85,67.8,67.8,6
20090701|2009-05-25 20:30,26,67.825,67.85,67.825,67.85,17
20090701|2009-05-25 21:00,26,67.85,67.85,67.85,67.85,1
20090701|2009-05-25 22:00,26,67.875,67.9,67.875,67.9,8
20090701|2009-05-25 22:30,26,67.825,67.825,67.775,67.775,9
20090701|2009-05-25 23:00,26,67.85,67.85,67.775,67.775,4
20090701|2009-05-26 00:30,26,67.85,67.85,67.8,67.8,3
20090701|2009-05-26 03:00,26,67.8,67.825,67.775,67.775,11
20090701|2009-05-26 04:30,26,67.875,67.875,67.875,67.875,1
20090701|2009-05-26 05:30,26,67.875,67.875,67.8,67.8,11
20090701|2009-05-26 06:00,26,67.8,67.8,67.775,67.775,11
20090701|2009-05-26 06:30,26,67.8,67.8,67.8,67.8,2
20090701|2009-05-26 07:00,26,67.8,67.8,67.775,67.8,4
20090701|2009-05-26 07:30,26,67.8,67.8,67.7,67.7,16
20090701|2009-05-26 08:00,26,67.7,67.7,67.375,67.475,21
20090701|2009-05-26 08:30,26,67.35,67.5,67.275,67.475,39
20090701|2009-05-26 09:00,26,67.5,67.55,67.2,67.2,359
20090701|2009-05-26 09:30,26,67.2,67.45,67.05,67.375,216
20090701|2009-05-26 10:00,26,67.375,67.5,67.275,67.325,145
20090701|2009-05-26 10:30,26,67.35,67.4,67.125,67.2,200
20090701|2009-05-26 11:00,26,67.15,67.3,67.1,67.2,133
20090701|2009-05-26 11:30,26,67.2,67.3,67.175,67.2,134
20090701|2009-05-26 12:00,26,67.2,67.275,67.125,67.125,153
20090701|2009-05-26 12:30,26,67.125,67.3,67.075,67.15,257
20090701|2009-05-26 13:00,26,67.15,67.35,67.15,67.3,75
20090701|2009-05-26 13:30,26,67.325,67.325,67.275,67.275,4
20090701|2009-05-26 14:30,26,67.375,67.375,67.275,67.275,22
20090701|2009-05-26 15:00,26,67.3,67.3,67.1,67.1,48
20090701|2009-05-26 15:30,26,67.175,67.225,67.175,67.225,3
20090701|2009-05-26 18:00,27,67.175,67.225,67.175,67.225,6
20090701|2009-05-26 19:30,27,67.2,67.2,67.2,67.2,5
20090701|2009-05-26 21:00,27,67.25,67.25,67.25,67.25,2
20090701|2009-05-27 01:00,27,67.125,67.125,67.125,67.125,1
20090701|2009-05-27 02:00,27,67.125,67.125,67.125,67.125,1
20090701|2009-05-27 03:30,27,67.25,67.25,67.25,67.25,2
20090701|2009-05-27 04:30,27,67.4,67.4,67.4,67.4,1
20090701|2009-05-27 06:00,27,67.325,67.325,67.3,67.3,2
20090701|2009-05-27 06:30,27,67.35,67.35,67.35,67.35,8
20090701|2009-05-27 07:00,27,67.35,67.35,67.35,67.35,1
20090701|2009-05-27 07:30,27,67.3,67.3,67.175,67.175,38
20090701|2009-05-27 08:00,27,67.175,67.175,66.975,67,46
20090701|2009-05-27 08:30,27,67.025,67.05,66.925,66.95,112
20090701|2009-05-27 09:00,27,66.95,67,66.675,66.75,584
20090701|2009-05-27 09:30,27,66.75,66.825,66.5,66.675,233
20090701|2009-05-27 10:00,27,66.6,66.95,66.575,66.8,245
20090701|2009-05-27 10:30,27,66.8,66.8,66.625,66.625,149
20090701|2009-05-27 11:00,27,66.6,66.85,66.575,66.75,86
20090701|2009-05-27 11:30,27,66.725,66.85,66.625,66.775,107
20090701|2009-05-27 12:00,27,66.8,67,66.8,66.95,187
20090701|2009-05-27 12:30,27,66.9,66.95,66.625,66.75,295
20090701|2009-05-27 13:00,27,66.675,66.85,66.675,66.85,51
20090701|2009-05-27 13:30,27,66.75,66.85,66.75,66.75,14
20090701|2009-05-27 14:00,27,66.75,66.75,66.75,66.75,4
20090701|2009-05-27 14:30,27,66.75,67.1,66.75,67.1,59
20090701|2009-05-27 15:00,27,67.1,67.15,66.95,66.95,34
20090701|2009-05-27 15:30,27,66.9,66.9,66.85,66.85,3
20090701|2009-05-27 17:00,28,66.6,66.6,66.6,66.6,1
20090701|2009-05-27 18:00,28,66.975,67,66.975,67,4
20090701|2009-05-28 02:00,28,67,67,67,67,1
20090701|2009-05-28 02:30,28,67,67,67,67,1
20090701|2009-05-28 04:00,28,67,67,67,67,3
20090701|2009-05-28 04:30,28,67.075,67.075,67.075,67.075,2
20090701|2009-05-28 05:00,28,67.05,67.05,67.05,67.05,1
20090701|2009-05-28 05:30,28,67,67.05,67,67.05,2
20090701|2009-05-28 06:00,28,67,67.05,67,67,4
20090701|2009-05-28 06:30,28,67,67.025,66.95,66.975,7
20090701|2009-05-28 07:00,28,66.975,67,66.95,66.95,11
20090701|2009-05-28 07:30,28,66.925,67,66.9,67,6
20090701|2009-05-28 08:00,28,66.875,66.95,66.875,66.95,15
20090701|2009-05-28 08:30,28,66.95,67,66.9,66.95,22
20090701|2009-05-28 09:00,28,66.9,67.25,66.9,66.95,605
20090701|2009-05-28 09:30,28,66.925,67.05,66.85,66.925,187
20090701|2009-05-28 10:00,28,66.925,67.3,66.925,67.2,225
20090701|2009-05-28 10:30,28,67.2,67.325,67.125,67.25,121
20090701|2009-05-28 11:00,28,67.25,67.275,66.9,66.9,248
20090701|2009-05-28 11:30,28,66.975,67.1,66.975,67.05,72
20090701|2009-05-28 12:00,28,67.075,67.1,66.95,67.075,54
20090701|2009-05-28 12:30,28,67,67.125,67,67.1,155
20090701|2009-05-28 13:00,28,67.1,67.2,67.05,67.05,123
20090701|2009-05-28 13:30,28,67.125,67.175,67.1,67.15,15
20090701|2009-05-28 14:00,28,67.1,67.15,67.05,67.05,12
20090701|2009-05-28 14:30,28,67.15,67.15,67.15,67.15,1
20090701|2009-05-28 15:00,28,67.15,67.275,67,67.125,26
20090701|2009-05-28 15:30,28,67,67,66.95,66.95,8
20090701|2009-05-28 17:00,29,67.15,67.15,67.15,67.15,2
20090701|2009-05-28 18:00,29,67.125,67.125,67,67,3
20090701|2009-05-28 18:30,29,67,67,67,67,2
20090701|2009-05-28 19:00,29,67.1,67.125,67.1,67.125,2
20090701|2009-05-28 20:30,29,67.125,67.125,67.125,67.125,2
20090701|2009-05-28 22:00,29,67,67,67,67,1
20090701|2009-05-28 23:00,29,67,67,66.85,66.85,30
20090701|2009-05-29 00:30,29,67,67,67,67,1
20090701|2009-05-29 02:30,29,66.9,66.9,66.9,66.9,1
20090701|2009-05-29 04:00,29,66.975,66.975,66.975,66.975,1
20090701|2009-05-29 04:30,29,66.9,66.9,66.9,66.9,14
20090701|2009-05-29 06:00,29,66.95,66.95,66.95,66.95,3
20090701|2009-05-29 06:30,29,67,67,67,67,1
20090701|2009-05-29 07:00,29,67,67.025,66.95,67.025,15
20090701|2009-05-29 07:30,29,66.95,66.95,65.925,66.45,200
20090701|2009-05-29 08:00,29,66.325,66.35,66.075,66.275,109
20090701|2009-05-29 08:30,29,66.2,66.325,66.2,66.2,177
20090701|2009-05-29 09:00,29,66.25,66.45,64.6,64.825,1865
20090701|2009-05-29 09:30,29,64.825,64.9,64.425,64.8,1101
20090701|2009-05-29 10:00,29,64.75,64.9,64.575,64.9,358
20090701|2009-05-29 10:30,29,64.95,65.1,64.775,64.925,386
20090701|2009-05-29 11:00,29,64.95,65,64.6,64.675,163
20090701|2009-05-29 11:30,29,64.7,64.925,64.675,64.9,108
20090701|2009-05-29 12:00,29,64.9,65.025,64.85,64.925,164
20090701|2009-05-29 12:30,29,64.9,65.7,64.8,65.675,831
20090701|2009-05-29 13:00,29,65.6,65.7,65.35,65.55,362
20090701|2009-05-29 13:30,29,65.425,65.575,65.4,65.55,46
20090701|2009-06-01 09:00,1,65.5,66.25,65.075,65.4,1240
20090701|2009-06-01 09:30,1,65.45,65.9,65.225,65.8,481
20090701|2009-06-01 10:00,1,65.85,65.85,65.45,65.575,296
20090701|2009-06-01 10:30,1,65.625,66,65.6,66,287
20090701|2009-06-01 11:00,1,65.925,66.025,65.375,65.475,338
20090701|2009-06-01 11:30,1,65.475,65.475,65.1,65.325,175
20090701|2009-06-01 12:00,1,65.325,65.425,65.25,65.25,196
20090701|2009-06-01 12:30,1,65.275,65.35,65.125,65.15,389
20090701|2009-06-01 13:00,1,65.175,65.2,65.05,65.05,206
20090701|2009-06-01 13:30,1,65.025,65.025,64.8,64.9,29
20090701|2009-06-01 14:00,1,64.925,64.925,64.85,64.85,8
20090701|2009-06-01 14:30,1,64.8,64.9,64.8,64.9,8
20090701|2009-06-01 15:00,1,64.825,64.825,64.05,64.1,146
20090701|2009-06-01 15:30,1,64.25,64.25,64.1,64.1,26
20090701|2009-06-01 17:30,2,64.1,64.1,64.1,64.1,1
20090701|2009-06-01 18:00,2,64.125,64.125,64.1,64.1,4
20090701|2009-06-01 18:30,2,64.1,64.1,64.1,64.1,1
20090701|2009-06-01 19:30,2,64.15,64.15,64.1,64.1,6
20090701|2009-06-01 21:00,2,64.2,64.2,64.2,64.2,1
20090701|2009-06-01 22:00,2,64.175,64.25,64.175,64.25,8
20090701|2009-06-01 23:00,2,64.25,64.25,64.25,64.25,2
20090701|2009-06-02 00:00,2,64.25,64.25,64.15,64.15,12
20090701|2009-06-02 00:30,2,64.125,64.125,64.125,64.125,3
20090701|2009-06-02 01:00,2,64.225,64.225,64.225,64.225,1
20090701|2009-06-02 02:00,2,64.225,64.225,64.225,64.225,1
20090701|2009-06-02 03:00,2,64.1,64.15,64.1,64.15,8
20090701|2009-06-02 03:30,2,64.15,64.15,64.15,64.15,3
20090701|2009-06-02 04:30,2,64.125,64.15,64.125,64.15,6
20090701|2009-06-02 05:00,2,64.15,64.15,64.125,64.15,17
20090701|2009-06-02 05:30,2,64.15,64.15,64.15,64.15,6
20090701|2009-06-02 06:30,2,64.225,64.225,64.15,64.15,5
20090701|2009-06-02 07:00,2,64.175,64.2,64.05,64.1,30
20090701|2009-06-02 07:30,2,64.15,64.175,64.025,64.025,17
20090701|2009-06-02 08:00,2,64.05,64.1,63.95,63.95,39
20090701|2009-06-02 08:30,2,63.95,63.95,63.75,63.775,138
20090701|2009-06-02 09:00,2,63.8,63.85,62.7,62.775,1240
20090701|2009-06-02 09:30,2,62.85,62.85,62.15,62.15,794
20090701|2009-06-02 10:00,2,62.15,62.15,62.15,62.15,46
20090701|2009-06-02 10:30,2,62.15,62.15,62.15,62.15,33
20090701|2009-06-02 11:00,2,62.15,62.15,62.15,62.15,12
20090701|2009-06-02 12:00,2,62.15,62.15,62.15,62.15,15
20090701|2009-06-02 12:30,2,62.15,62.15,62.15,62.15,61
20090701|2009-06-02 14:30,2,62.15,62.15,62.15,62.15,13
20090701|2009-06-02 17:00,3,61.375,61.375,60.85,60.85,373
20090701|2009-06-02 17:30,3,60.9,60.95,60.825,60.85,35
20090701|2009-06-02 18:00,3,60.95,60.95,60.9,60.9,15
20090701|2009-06-02 18:30,3,61.05,61.15,61.05,61.15,5
20090701|2009-06-02 19:00,3,61,61,61,61,14
20090701|2009-06-02 19:30,3,61.025,61.025,61,61.025,3
20090701|2009-06-02 20:00,3,61,61,60.875,61,3
20090701|2009-06-02 20:30,3,61.025,61.025,61.025,61.025,2
20090701|2009-06-02 21:00,3,61.075,61.075,60.9,60.9,2
20090701|2009-06-02 21:30,3,60.875,61,60.875,61,5
20090701|2009-06-02 22:30,3,60.875,60.875,60.875,60.875,2
20090701|2009-06-03 00:00,3,61,61.05,61,61.05,4
20090701|2009-06-03 01:00,3,61.05,61.1,61.05,61.1,7
20090701|2009-06-03 02:00,3,61.1,61.1,61.1,61.1,2
20090701|2009-06-03 02:30,3,61.125,61.125,61.125,61.125,2
20090701|2009-06-03 03:00,3,61.025,61.025,61,61,3
20090701|2009-06-03 04:00,3,61,61,61,61,5
20090701|2009-06-03 05:00,3,61.1,61.1,61.1,61.1,1
20090701|2009-06-03 05:30,3,61.05,61.05,61,61.025,19
20090701|2009-06-03 06:00,3,61.025,61.025,60.75,60.75,10
20090701|2009-06-03 06:30,3,60.8,60.85,60.75,60.75,15
20090701|2009-06-03 07:00,3,60.8,60.85,60.75,60.75,24
20090701|2009-06-03 07:30,3,60.85,60.9,60.85,60.9,3
20090701|2009-06-03 08:00,3,60.9,60.9,60.5,60.6,105
20090701|2009-06-03 08:30,3,60.425,60.6,59.725,59.75,327
20090701|2009-06-03 09:00,3,60.05,61.475,59.9,61.275,1082
20090701|2009-06-03 09:30,3,61.225,61.45,61,61.2,432
20090701|2009-06-03 10:00,3,61.25,61.25,61.1,61.15,303
20090701|2009-06-03 10:30,3,61.175,61.375,61.1,61.275,412
20090701|2009-06-03 11:00,3,61.275,61.35,61.05,61.15,370
20090701|2009-06-03 11:30,3,61.1,61.1,60.8,61.05,341
20090701|2009-06-03 12:00,3,61.05,61.15,60.95,61,172
20090701|2009-06-03 12:30,3,60.95,61,60.35,60.5,929
20090701|2009-06-03 13:00,3,60.5,60.55,60.25,60.35,582
20090701|2009-06-03 13:30,3,60.3,60.375,60.15,60.375,21
20090701|2009-06-03 14:00,3,60.425,60.425,60.425,60.425,10
20090701|2009-06-03 14:30,3,60.5,60.5,60.475,60.5,3
20090701|2009-06-03 15:00,3,60.4,60.525,60.325,60.325,75
20090701|2009-06-03 15:30,3,60.25,61,59.75,59.8,140
20090701|2009-06-03 17:00,4,59.975,60.3,59.85,60.3,27
20090701|2009-06-03 17:30,4,60.125,60.125,59.925,59.925,29
20090701|2009-06-03 18:00,4,60.2,60.3,60.2,60.3,2
20090701|2009-06-03 18:30,4,60.275,60.3,60.05,60.05,11
20090701|2009-06-03 19:00,4,60.3,60.3,60.3,60.3,2
20090701|2009-06-03 20:00,4,60.3,60.3,60.3,60.3,6
20090701|2009-06-03 20:30,4,60.3,60.35,60.3,60.3,13
20090701|2009-06-03 21:00,4,60.3,60.3,60.15,60.25,12
20090701|2009-06-03 22:30,4,60.3,60.3,60.125,60.2,7
20090701|2009-06-03 23:00,4,60.2,60.2,60.2,60.2,6
20090701|2009-06-04 00:00,4,60.125,60.125,60.125,60.125,1
20090701|2009-06-04 01:00,4,60.1,60.1,60.1,60.1,1
20090701|2009-06-04 01:30,4,60.2,60.2,60.2,60.2,2
20090701|2009-06-04 04:00,4,60.35,60.35,60.25,60.25,4
20090701|2009-06-04 04:30,4,60.2,60.2,60.2,60.2,27
20090701|2009-06-04 05:00,4,60.225,60.25,60.225,60.25,3
20090701|2009-06-04 05:30,4,60.35,60.4,60.35,60.4,10
20090701|2009-06-04 06:00,4,60.35,60.4,60.35,60.4,12
20090701|2009-06-04 06:30,4,60.425,60.425,60.4,60.4,9
20090701|2009-06-04 07:00,4,60.4,60.4,60.35,60.4,18
20090701|2009-06-04 07:30,4,60.4,60.4,60.325,60.4,55
20090701|2009-06-04 08:00,4,60.4,60.4,60.2,60.2,141
20090701|2009-06-04 08:30,4,60.225,60.25,60.025,60.2,107
20090701|2009-06-04 09:00,4,60.2,60.7,60.15,60.3,1309
20090701|2009-06-04 09:30,4,60.375,60.5,60.15,60.425,364
20090701|2009-06-04 10:00,4,60.4,60.4,60.1,60.2,215
20090701|2009-06-04 10:30,4,60.225,60.5,60.225,60.45,171
20090701|2009-06-04 11:00,4,60.425,60.65,60.325,60.5,262
20090701|2009-06-04 11:30,4,60.5,60.775,60.425,60.7,218
20090701|2009-06-04 12:00,4,60.7,60.85,60.7,60.825,366
20090701|2009-06-04 12:30,4,60.8,60.95,60.55,60.625,377
20090701|2009-06-04 13:00,4,60.6,60.625,60.45,60.5,126
20090701|2009-06-04 13:30,4,60.45,60.5,60.4,60.45,51
20090701|2009-06-04 14:00,4,60.35,60.45,60.35,60.45,47
20090701|2009-06-04 14:30,4,60.45,60.45,60.325,60.35,28
20090701|2009-06-04 15:00,4,60.3,61.175,59.975,61.175,425
20090701|2009-06-04 15:30,4,61.175,61.275,60.8,60.8,105
20090701|2009-06-04 17:00,5,61.175,61.275,61,61.15,75
20090701|2009-06-04 17:30,5,61.2,61.2,61.175,61.175,5
20090701|2009-06-04 18:00,5,61.2,61.2,61.2,61.2,9
20090701|2009-06-04 18:30,5,61.25,61.3,61.25,61.3,33
20090701|2009-06-04 19:00,5,61.3,61.35,61.3,61.35,2
20090701|2009-06-04 19:30,5,61.225,61.225,61.125,61.125,3
20090701|2009-06-04 20:00,5,61.175,61.45,61.125,61.125,12
20090701|2009-06-04 20:30,5,61.45,61.45,61.425,61.425,2
20090701|2009-06-04 21:00,5,61.2,61.2,61.2,61.2,1
20090701|2009-06-04 21:30,5,61.25,61.25,61.25,61.25,2
20090701|2009-06-04 22:00,5,61.25,61.25,61.25,61.25,1
20090701|2009-06-05 01:00,5,61.25,61.25,61.25,61.25,3
20090701|2009-06-05 02:00,5,61.35,61.35,61.35,61.35,1
20090701|2009-06-05 02:30,5,61.375,61.375,61.375,61.375,2
20090701|2009-06-05 03:30,5,61.375,61.375,61.375,61.375,1
20090701|2009-06-05 04:00,5,61.4,61.4,61.4,61.4,3
20090701|2009-06-05 04:30,5,61.4,61.4,61.4,61.4,5
20090701|2009-06-05 05:30,5,61.2,61.2,61.15,61.15,10
20090701|2009-06-05 06:00,5,61.2,61.2,61.2,61.2,1
20090701|2009-06-05 06:30,5,61.325,61.4,61.325,61.35,7
20090701|2009-06-05 07:00,5,61.35,61.35,61.3,61.3,2
20090701|2009-06-05 07:30,5,61.375,61.475,61.375,61.475,94
20090701|2009-06-05 08:00,5,61.45,61.575,61.25,61.4,53
20090701|2009-06-05 08:30,5,61.4,61.7,61.4,61.525,147
20090701|2009-06-05 09:00,5,61.6,61.625,61.125,61.125,834
20090701|2009-06-05 09:30,5,61.1,61.2,60.825,60.9,369
20090701|2009-06-05 10:00,5,60.9,61.1,60.625,60.7,607
20090701|2009-06-05 10:30,5,60.725,60.75,60.4,60.75,349
20090701|2009-06-05 11:00,5,60.7,60.8,59.975,60.275,447
20090701|2009-06-05 11:30,5,60.275,60.3,59.975,60,377
20090701|2009-06-05 12:00,5,60.05,60.05,59.325,59.375,710
20090701|2009-06-05 12:30,5,59.35,60.3,59.325,60.275,668
20090701|2009-06-05 13:00,5,60.15,60.225,60.05,60.075,502
20090701|2009-06-05 13:30,5,60.125,60.15,59.95,60,91
20090701|2009-06-08 09:00,8,60.125,60.6,60.075,60.5,1316
20090701|2009-06-08 09:30,8,60.475,60.475,60.075,60.175,453
20090701|2009-06-08 10:00,8,60.175,60.275,60.175,60.2,306
20090701|2009-06-08 10:30,8,60.2,60.4,60.2,60.35,311
20090701|2009-06-08 11:00,8,60.35,60.35,60.1,60.275,184
20090701|2009-06-08 11:30,8,60.325,60.35,60.225,60.3,106
20090701|2009-06-08 12:00,8,60.275,60.3,60.125,60.275,101
20090701|2009-06-08 12:30,8,60.3,60.3,59.55,59.6,675
20090701|2009-06-08 13:00,8,59.625,59.7,59.45,59.55,664
20090701|2009-06-08 13:30,8,59.5,59.5,59.275,59.3,58
20090701|2009-06-08 14:00,8,59.55,59.55,59.5,59.5,3
20090701|2009-06-08 14:30,8,59.5,59.5,59.45,59.5,17
20090701|2009-06-08 15:00,8,59.5,59.6,59.475,59.475,13
20090701|2009-06-08 15:30,8,59.425,59.425,59.325,59.35,16
20090701|2009-06-08 17:00,9,59.3,59.3,59.05,59.05,39
20090701|2009-06-08 18:00,9,59.575,59.7,59.35,59.35,22
20090701|2009-06-08 18:30,9,59.35,59.35,59.25,59.25,6
20090701|2009-06-08 19:00,9,59.5,59.6,59.275,59.5,5
20090701|2009-06-08 19:30,9,59.475,59.65,59.475,59.65,9
20090701|2009-06-08 20:00,9,59.65,59.65,59.65,59.65,2
20090701|2009-06-08 21:00,9,59.325,59.325,59.325,59.325,1
20090701|2009-06-08 22:30,9,59.625,59.7,59.625,59.7,4
20090701|2009-06-09 01:30,9,59.675,59.7,59.675,59.7,2
20090701|2009-06-09 03:00,9,59.7,59.7,59.7,59.7,3
20090701|2009-06-09 04:00,9,59.625,59.625,59.625,59.625,1
20090701|2009-06-09 04:30,9,59.55,59.55,59.5,59.5,24
20090701|2009-06-09 05:00,9,59.5,59.5,59.475,59.475,8
20090701|2009-06-09 06:00,9,59.5,59.5,59.5,59.5,1
20090701|2009-06-09 06:30,9,59.5,59.525,59.5,59.525,13
20090701|2009-06-09 07:00,9,59.55,59.55,59.45,59.45,11
20090701|2009-06-09 07:30,9,59.45,59.5,59.45,59.45,9
20090701|2009-06-09 08:00,9,59.45,59.75,59.45,59.75,29
20090701|2009-06-09 08:30,9,59.725,60,59.725,59.925,175
20090701|2009-06-09 09:00,9,59.95,59.95,59.7,59.725,929
20090701|2009-06-09 09:30,9,59.725,59.85,59.625,59.85,368
20090701|2009-06-09 10:00,9,59.875,59.9,59.75,59.9,284
20090701|2009-06-09 10:30,9,59.875,59.9,59.7,59.825,163
20090701|2009-06-09 11:00,9,59.8,59.8,59.475,59.6,349
20090701|2009-06-09 11:30,9,59.6,59.7,59.5,59.575,122
20090701|2009-06-09 12:00,9,59.475,59.55,59.225,59.35,346
20090701|2009-06-09 12:30,9,59.4,59.45,58.725,58.8,1010
20090701|2009-06-09 13:00,9,58.8,59.1,58.75,59.1,857
20090701|2009-06-09 13:30,9,59.1,59.1,58.975,59,37
20090701|2009-06-09 14:00,9,59,59.075,58.975,59.075,12
20090701|2009-06-09 14:30,9,58.95,59.125,58.95,59.125,23
20090701|2009-06-09 15:00,9,59.1,59.3,59.05,59.1,50
20090701|2009-06-09 15:30,9,59.1,59.25,59,59.05,78
20090701|2009-06-09 17:00,10,58.95,58.95,58.9,58.9,5
20090701|2009-06-09 17:30,10,58.9,59.05,58.9,58.95,9
20090701|2009-06-09 18:00,10,59,59,58.975,58.975,3
20090701|2009-06-09 18:30,10,59,59,59,59,1
20090701|2009-06-09 19:00,10,59.025,59.15,59.025,59.025,15
20090701|2009-06-09 19:30,10,59.025,59.025,59,59,2
20090701|2009-06-09 20:00,10,58.975,58.975,58.975,58.975,5
20090701|2009-06-09 21:30,10,59,59.35,59,59.35,23
20090701|2009-06-09 22:00,10,59.1,59.3,59,59.3,3
20090701|2009-06-09 23:30,10,59.1,59.1,59.1,59.1,1
20090701|2009-06-10 01:30,10,59.1,59.1,59.1,59.1,1
20090701|2009-06-10 03:00,10,59.25,59.25,59.25,59.25,1
20090701|2009-06-10 03:30,10,59.25,59.25,59.25,59.25,3
20090701|2009-06-10 04:30,10,59.1,59.1,59.1,59.1,3
20090701|2009-06-10 05:30,10,59.125,59.125,59.125,59.125,1
20090701|2009-06-10 06:00,10,59.15,59.175,59.15,59.175,5
20090701|2009-06-10 06:30,10,59.2,59.3,59.2,59.3,10
20090701|2009-06-10 07:00,10,59.3,59.6,59.3,59.525,96
20090701|2009-06-10 07:30,10,59.5,59.5,59.225,59.25,307
20090701|2009-06-10 08:00,10,59.175,59.325,59.175,59.325,37
20090701|2009-06-10 08:30,10,59.325,59.35,59.2,59.3,107
20090701|2009-06-10 09:00,10,59.3,59.375,58.775,58.925,1276
20090701|2009-06-10 09:30,10,58.95,59.05,58.325,58.475,546
20090701|2009-06-10 10:00,10,58.45,58.7,58,58.075,612
20090701|2009-06-10 10:30,10,58.15,58.35,57.875,58.3,496
20090701|2009-06-10 11:00,10,58.3,58.85,58.3,58.775,400
20090701|2009-06-10 11:30,10,58.775,58.9,58.675,58.75,222
20090701|2009-06-10 12:00,10,58.7,58.75,58.125,58.325,505
20090701|2009-06-10 12:30,10,58.375,58.45,57.95,58.4,693
20090701|2009-06-10 13:00,10,58.35,58.7,58.25,58.7,506
20090701|2009-06-10 13:30,10,58.6,58.75,58.6,58.65,43
20090701|2009-06-10 14:00,10,58.65,58.7,58.6,58.6,8
20090701|2009-06-10 14:30,10,58.75,58.75,58.75,58.75,10
20090701|2009-06-10 15:00,10,58.75,58.75,58.35,58.35,366
20090701|2009-06-10 15:30,10,58.425,58.6,58.4,58.4,12
20090701|2009-06-10 17:00,11,58.65,58.65,58.65,58.65,1
20090701|2009-06-10 17:30,11,58.5,58.6,58.4,58.4,8
20090701|2009-06-10 18:30,11,58.45,58.45,58.45,58.45,1
20090701|2009-06-10 19:00,11,58.575,58.6,58.575,58.575,12
20090701|2009-06-10 19:30,11,58.575,58.65,58.5,58.5,22
20090701|2009-06-10 20:30,11,58.425,58.725,58.425,58.5,29
20090701|2009-06-10 21:00,11,58.45,58.45,58.45,58.45,1
20090701|2009-06-10 21:30,11,58.6,58.7,58.6,58.6,6
20090701|2009-06-10 22:00,11,58.6,58.7,58.6,58.7,13
20090701|2009-06-10 23:00,11,58.7,58.7,58.7,58.7,2
20090701|2009-06-10 23:30,11,58.725,58.725,58.725,58.725,1
20090701|2009-06-11 03:00,11,58.575,58.575,58.575,58.575,1
20090701|2009-06-11 03:30,11,58.65,58.65,58.65,58.65,1
20090701|2009-06-11 04:00,11,58.575,58.575,58.5,58.5,15
20090701|2009-06-11 04:30,11,58.7,58.7,58.7,58.7,1
20090701|2009-06-11 05:00,11,58.525,58.525,58.525,58.525,1
20090701|2009-06-11 05:30,11,58.525,58.525,58.5,58.5,25
20090701|2009-06-11 06:00,11,58.6,58.6,58.475,58.475,26
20090701|2009-06-11 06:30,11,58.475,58.5,58.45,58.5,21
20090701|2009-06-11 07:00,11,58.475,58.6,58.45,58.6,30
20090701|2009-06-11 07:30,11,58.525,58.6,58.5,58.5,6
20090701|2009-06-11 08:00,11,58.475,58.5,58.425,58.475,17
20090701|2009-06-11 08:30,11,58.5,59.4,58.5,59.3,646
20090701|2009-06-11 09:00,11,59.4,59.55,59.125,59.3,1107
20090701|2009-06-11 09:30,11,59.3,59.5,59.025,59.475,378
20090701|2009-06-11 10:00,11,59.45,59.5,59.15,59.375,299
20090701|2009-06-11 10:30,11,59.35,60.05,59.325,59.5,762
20090701|2009-06-11 11:00,11,59.5,59.675,59.45,59.575,305
20090701|2009-06-11 11:30,11,59.6,60.175,59.55,60.1,490
20090701|2009-06-11 12:00,11,60.075,60.5,60.075,60.45,457
20090701|2009-06-11 12:30,11,60.45,60.575,60,60.05,838
20090701|2009-06-11 13:00,11,60.05,60.4,59.975,60.1,517
20090701|2009-06-11 13:30,11,60.175,60.175,60.1,60.1,35
20090701|2009-06-11 14:00,11,60.2,60.2,60.075,60.075,14
20090701|2009-06-11 14:30,11,60.075,60.075,60.075,60.075,1
20090701|2009-06-11 15:00,11,60.1,60.275,60.05,60.05,99
20090701|2009-06-11 15:30,11,60.1,60.2,60,60.15,92
20090701|2009-06-11 17:30,12,60.1,60.1,60.1,60.1,1
20090701|2009-06-11 18:00,12,60.1,60.1,60.075,60.075,5
20090701|2009-06-11 19:00,12,60.1,60.1,60.1,60.1,1
20090701|2009-06-11 20:00,12,60.2,60.2,60.2,60.2,1
20090701|2009-06-11 20:30,12,60.25,60.25,60.25,60.25,3
20090701|2009-06-11 21:00,12,60.25,60.25,60.225,60.25,29
20090701|2009-06-11 21:30,12,60.25,60.25,60.25,60.25,7
20090701|2009-06-11 22:30,12,60.25,60.25,60.25,60.25,1
20090701|2009-06-11 23:00,12,60.275,60.275,60.275,60.275,3
20090701|2009-06-11 23:30,12,60.15,60.15,60.125,60.125,3
20090701|2009-06-12 02:00,12,60.275,60.275,60.275,60.275,8
20090701|2009-06-12 03:00,12,60.25,60.25,60.25,60.25,3
20090701|2009-06-12 03:30,12,60.25,60.25,60.25,60.25,1
20090701|2009-06-12 05:30,12,60.1,60.125,60.075,60.125,6
20090701|2009-06-12 06:00,12,60.125,60.15,60.125,60.15,26
20090701|2009-06-12 06:30,12,60.2,60.2,60.175,60.2,4
20090701|2009-06-12 07:00,12,60.275,60.475,60.275,60.35,54
20090701|2009-06-12 07:30,12,60.425,60.45,60.35,60.425,37
20090701|2009-06-12 08:00,12,60.425,60.55,60.4,60.45,126
20090701|2009-06-12 08:30,12,60.45,60.525,60.2,60.3,346
20090701|2009-06-12 09:00,12,60.3,60.35,59.725,59.925,1092
20090701|2009-06-12 09:30,12,59.9,59.9,59.45,59.8,500
20090701|2009-06-12 10:00,12,59.85,60.2,59.8,60.2,479
20090701|2009-06-12 10:30,12,60.175,60.35,60.15,60.15,235
20090701|2009-06-12 11:00,12,60.15,60.325,60.1,60.175,104
20090701|2009-06-12 11:30,12,60.15,60.275,60.1,60.1,100
20090701|2009-06-12 12:00,12,60.175,60.2,59.9,60,301
20090701|2009-06-12 12:30,12,60,60,59.5,59.825,1112
20090701|2009-06-12 13:00,12,59.9,60.25,59.9,60.1,370
20090701|2009-06-12 13:30,12,60.05,60.2,60.025,60.025,10
20090701|2009-06-15 09:00,15,60.075,60.075,59.4,59.45,999
20090701|2009-06-15 09:30,15,59.425,59.5,58.825,58.85,732
20090701|2009-06-15 10:00,15,58.875,59.2,58.875,59.15,396
20090701|2009-06-15 10:30,15,59.15,59.2,58.875,58.9,159
20090701|2009-06-15 11:00,15,58.925,59.05,58.875,58.875,174
20090701|2009-06-15 11:30,15,58.95,59.1,58.6,58.65,353
20090701|2009-06-15 12:00,15,58.65,58.65,58.1,58.4,466
20090701|2009-06-15 12:30,15,58.4,58.75,58.2,58.425,359
20090701|2009-06-15 13:00,15,58.425,58.45,58.25,58.25,170
20090701|2009-06-15 13:30,15,58.25,58.25,58.025,58.15,88
20090701|2009-06-15 14:00,15,58.1,58.2,58,58.2,38
20090701|2009-06-15 14:30,15,58.2,58.2,58.2,58.2,9
20090701|2009-06-15 15:00,15,58.3,58.55,58.2,58.55,141
20090701|2009-06-15 15:30,15,58.5,58.55,58.1,58.175,28
20090701|2009-06-15 17:00,16,58.3,58.35,58.3,58.35,2
20090701|2009-06-15 17:30,16,58.375,58.4,58.375,58.4,3
20090701|2009-06-15 19:00,16,58.35,58.35,58.35,58.35,14
20090701|2009-06-15 19:30,16,58.35,58.35,58.35,58.35,4
20090701|2009-06-15 20:00,16,58.35,58.35,58.35,58.35,1
20090701|2009-06-15 21:00,16,58.35,58.5,58.35,58.4,32
20090701|2009-06-15 22:00,16,58.4,58.55,58.4,58.55,36
20090701|2009-06-16 01:00,16,58.6,58.6,58.6,58.6,1
20090701|2009-06-16 03:30,16,58.625,58.625,58.625,58.625,1
20090701|2009-06-16 04:00,16,58.625,58.625,58.625,58.625,6
20090701|2009-06-16 05:00,16,58.675,58.675,58.675,58.675,1
20090701|2009-06-16 05:30,16,58.625,58.625,58.625,58.625,1
20090701|2009-06-16 06:00,16,58.7,58.75,58.675,58.675,37
20090701|2009-06-16 06:30,16,58.7,58.725,58.6,58.6,3
20090701|2009-06-16 07:00,16,58.775,58.85,58.7,58.7,32
20090701|2009-06-16 07:30,16,58.725,58.725,58.7,58.7,42
20090701|2009-06-16 08:00,16,58.7,58.775,58.675,58.725,51
20090701|2009-06-16 08:30,16,58.85,58.875,58.425,58.625,21
20090701|2009-06-16 09:00,16,58.725,58.9,58.675,58.85,682
20090701|2009-06-16 09:30,16,58.825,58.875,58.6,58.6,372
20090701|2009-06-16 10:00,16,58.6,58.725,58.375,58.525,186
20090701|2009-06-16 10:30,16,58.6,58.7,58.125,58.4,406
20090701|2009-06-16 11:00,16,58.475,58.5,58.125,58.2,395
20090701|2009-06-16 11:30,16,58.2,58.3,58.1,58.275,106
20090701|2009-06-16 12:00,16,58.275,58.275,58.125,58.2,156
20090701|2009-06-16 12:30,16,58.15,58.375,58.125,58.325,334
20090701|2009-06-16 13:00,16,58.325,58.5,58.3,58.5,299
20090701|2009-06-16 13:30,16,58.5,58.525,58.475,58.5,24
20090701|2009-06-16 14:00,16,58.5,58.65,58.5,58.65,23
20090701|2009-06-16 14:30,16,58.575,58.575,58.5,58.5,11
20090701|2009-06-16 15:00,16,58.525,58.725,58.475,58.725,71
20090701|2009-06-16 15:30,16,58.6,58.6,58.6,58.6,1
20090701|2009-06-16 17:00,17,58.75,58.75,58.7,58.7,7
20090701|2009-06-16 19:30,17,58.65,58.65,58.6,58.6,2
20090701|2009-06-16 20:30,17,58.55,58.55,58.55,58.55,3
20090701|2009-06-16 21:00,17,58.7,58.925,58.7,58.925,87
20090701|2009-06-16 21:30,17,58.925,58.925,58.925,58.925,16
20090701|2009-06-16 22:00,17,58.925,59.175,58.925,59,25
20090701|2009-06-16 22:30,17,58.95,58.975,58.95,58.975,11
20090701|2009-06-16 23:00,17,58.925,58.925,58.925,58.925,2
20090701|2009-06-16 23:30,17,58.975,58.975,58.975,58.975,1
20090701|2009-06-17 01:00,17,59.1,59.125,59.1,59.125,5
20090701|2009-06-17 02:00,17,59.05,59.05,59.05,59.05,1
20090701|2009-06-17 02:30,17,59.05,59.05,59.05,59.05,1
20090701|2009-06-17 03:00,17,58.95,58.95,58.95,58.95,6
20090701|2009-06-17 03:30,17,58.925,58.925,58.925,58.925,6
20090701|2009-06-17 04:30,17,58.925,58.925,58.925,58.925,3
20090701|2009-06-17 05:00,17,58.925,58.925,58.925,58.925,2
20090701|2009-06-17 05:30,17,58.85,58.85,58.85,58.85,13
20090701|2009-06-17 06:30,17,58.85,58.875,58.85,58.875,3
20090701|2009-06-17 07:00,17,58.95,58.95,58.75,58.75,13
20090701|2009-06-17 07:30,17,58.825,58.875,58.825,58.875,16
20090701|2009-06-17 08:00,17,58.875,59,58.875,59,29
20090701|2009-06-17 08:30,17,59,59.2,59,59.175,203
20090701|2009-06-17 09:00,17,59.2,59.8,59.025,59.7,1188
20090701|2009-06-17 09:30,17,59.7,59.875,59.7,59.8,581
20090701|2009-06-17 10:00,17,59.8,60.175,59.775,60.025,444
20090701|2009-06-17 10:30,17,60,60.275,59.85,60.275,290
20090701|2009-06-17 11:00,17,60.25,60.35,60.025,60.025,241
20090701|2009-06-17 11:30,17,60.05,60.1,59.875,59.9,137
20090701|2009-06-17 12:00,17,59.9,60.025,59.875,60,87
20090701|2009-06-17 12:30,17,60,60.075,59.85,59.975,350
20090701|2009-06-17 13:00,17,59.975,60,59.9,59.925,198
20090701|2009-06-17 13:30,17,59.9,59.975,59.9,59.95,30
20090701|2009-06-17 14:00,17,60,60,60,60,1
20090701|2009-06-17 14:30,17,60,60,59.875,59.875,18
20090701|2009-06-17 15:00,17,59.875,59.875,58.775,59,376
20090701|2009-06-17 15:30,17,59,59.25,58.9,59.225,130
20090701|2009-06-17 17:00,18,59.1,59.125,58.75,58.9,49
20090701|2009-06-17 17:30,18,58.85,58.95,58.75,58.8,72
20090701|2009-06-17 18:00,18,58.9,58.9,58.85,58.85,13
20090701|2009-06-17 18:30,18,58.85,58.85,58.75,58.75,14
20090701|2009-06-17 19:00,18,58.75,58.75,58.725,58.75,40
20090701|2009-06-17 19:30,18,58.675,58.675,58.65,58.65,13
20090701|2009-06-17 20:00,18,58.675,58.675,58.675,58.675,10
20090701|2009-06-17 20:30,18,58.675,58.675,58.6,58.6,21
20090701|2009-06-17 21:00,18,58.6,58.6,58.575,58.6,8
20090701|2009-06-17 21:30,18,58.6,58.65,58.575,58.65,42
20090701|2009-06-17 22:00,18,58.65,58.65,58.65,58.65,5
20090701|2009-06-17 22:30,18,58.65,58.975,58.65,58.975,25
20090701|2009-06-18 00:00,18,58.85,58.85,58.85,58.85,1
20090701|2009-06-18 01:00,18,58.85,58.85,58.85,58.85,2
20090701|2009-06-18 02:00,18,58.9,58.975,58.9,58.975,4
20090701|2009-06-18 03:30,18,58.9,58.9,58.9,58.9,1
20090701|2009-06-18 05:00,18,58.975,58.975,58.975,58.975,1
20090701|2009-06-18 05:30,18,58.925,58.975,58.925,58.975,8
20090701|2009-06-18 06:00,18,59,59.05,59,59.05,40
20090701|2009-06-18 06:30,18,59.05,59.05,59.025,59.025,5
20090701|2009-06-18 07:00,18,58.95,59.1,58.85,59.1,67
20090701|2009-06-18 07:30,18,59.05,59.05,58.95,59.025,73
20090701|2009-06-18 08:00,18,59.025,59.35,59,59.35,244
20090701|2009-06-18 08:30,18,59.3,59.375,59.2,59.375,172
20090701|2009-06-18 09:00,18,59.375,59.9,59.25,59.725,1064
20090701|2009-06-18 09:30,18,59.725,60.225,59.7,60.05,823
20090701|2009-06-18 10:00,18,60.05,60.1,59.85,60.075,328
20090701|2009-06-18 10:30,18,60.05,60.225,60,60,220
20090701|2009-06-18 11:00,18,60.1,60.2,59.925,59.925,157
20090701|2009-06-18 11:30,18,59.975,60.15,59.975,60.15,106
20090701|2009-06-18 12:00,18,60.125,60.3,60.125,60.2,245
20090701|2009-06-18 12:30,18,60.15,60.25,59.85,59.925,332
20090701|2009-06-18 13:00,18,59.95,60,59.9,59.9,34
20090701|2009-06-18 13:30,18,59.925,60.05,59.9,59.9,12
20090701|2009-06-18 14:00,18,59.9,60,59.85,60,22
20090701|2009-06-18 14:30,18,60,60.025,59.9,59.9,7
20090701|2009-06-18 15:00,18,59.95,60.1,59.9,60.05,114
20090701|2009-06-18 15:30,18,60.05,60.1,60.05,60.1,34
20090701|2009-06-18 18:00,19,60.075,60.075,60.075,60.075,3
20090701|2009-06-18 18:30,19,60.075,60.075,60.05,60.05,2
20090701|2009-06-18 19:30,19,60.075,60.1,60.075,60.1,12
20090701|2009-06-18 20:00,19,60.1,60.1,60.1,60.1,2
20090701|2009-06-18 20:30,19,60.1,60.225,60.1,60.225,16
20090701|2009-06-18 21:00,19,60.225,60.25,60.225,60.25,34
20090701|2009-06-18 21:30,19,60.25,60.25,60.175,60.175,7
20090701|2009-06-18 22:00,19,60.1,60.2,60.1,60.1,38
20090701|2009-06-18 22:30,19,60.1,60.1,59.95,60.075,9
20090701|2009-06-19 06:00,19,60.1,60.1,60.1,60.1,1
20090701|2009-06-19 07:30,19,60.1,60.175,60.1,60.15,21
20090701|2009-06-19 08:00,19,60.175,60.25,60.075,60.1,41
20090701|2009-06-19 08:30,19,60.1,60.15,59.95,60,141
20090701|2009-06-19 09:00,19,60,60.325,60,60.2,196
20090701|2009-06-19 09:30,19,60.25,60.7,60.25,60.65,450
20090701|2009-06-19 10:00,19,60.65,61.1,60.5,61.1,758
20090701|2009-06-19 10:30,19,61.075,61.75,61.075,61.75,736
20090701|2009-06-19 11:00,19,61.775,62.1,61.125,61.375,671
20090701|2009-06-19 11:30,19,61.3,61.4,61.05,61.05,186
20090701|2009-06-19 12:00,19,61.1,61.45,61.05,61.425,128
20090701|2009-06-19 12:30,19,61.35,61.675,61.25,61.375,210
20090701|2009-06-19 13:00,19,61.45,61.45,61.15,61.25,70
20090701|2009-06-19 13:30,19,61.2,61.2,61.15,61.15,14
20090701|2009-06-22 09:00,22,61.425,61.6,61.075,61.3,528
20090701|2009-06-22 09:30,22,61.275,61.3,59.95,60.15,766
20090701|2009-06-22 10:00,22,60.125,60.425,60.05,60.425,115
20090701|2009-06-22 10:30,22,60.4,60.45,60.05,60.225,141
20090701|2009-06-22 11:00,22,60.2,60.2,59.95,60.1,83
20090701|2009-06-22 11:30,22,60.05,60.3,60.05,60.175,111
20090701|2009-06-22 12:00,22,60.2,60.325,60.15,60.15,66
20090701|2009-06-22 12:30,22,60.15,60.425,60.15,60.375,158
20090701|2009-06-22 13:00,22,60.375,60.5,60.25,60.4,99
20090701|2009-06-22 14:00,22,60.4,60.4,60.4,60.4,1
20090701|2009-06-22 14:30,22,60.4,60.6,60.4,60.6,25
20090701|2009-06-22 15:00,22,60.6,60.6,60.25,60.275,26
20090701|2009-06-22 15:30,22,60.45,60.525,60.45,60.525,11
20090701|2009-06-22 17:00,23,60.525,60.525,60.4,60.4,12
20090701|2009-06-22 18:30,23,60.25,60.25,60.15,60.15,9
20090701|2009-06-22 20:00,23,60.15,60.15,60.15,60.15,1
20090701|2009-06-22 21:00,23,60.3,60.3,60.3,60.3,4
20090701|2009-06-22 22:00,23,60.3,60.3,60.3,60.3,1
20090701|2009-06-23 02:00,23,60.4,60.4,60.3,60.3,5
20090701|2009-06-23 02:30,23,60.4,60.4,60.4,60.4,2
20090701|2009-06-23 03:00,23,60.45,60.5,60.45,60.5,2
20090701|2009-06-23 04:00,23,60.5,60.6,60.5,60.6,22
20090701|2009-06-23 04:30,23,60.6,60.6,60.55,60.55,11
20090701|2009-06-23 05:00,23,60.425,60.425,60.35,60.35,9
20090701|2009-06-23 05:30,23,60.225,60.225,60.225,60.225,11
20090701|2009-06-23 06:00,23,60.225,60.45,60.225,60.45,38
20090701|2009-06-23 06:30,23,60.425,60.45,60.425,60.45,2
20090701|2009-06-23 07:00,23,60.45,60.5,60.45,60.475,5
20090701|2009-06-23 07:30,23,60.475,60.475,60.45,60.45,5
20090701|2009-06-23 08:00,23,60.45,60.5,60.45,60.5,54
20090701|2009-06-23 08:30,23,60.5,60.675,60.5,60.65,93
20090701|2009-06-23 09:00,23,60.65,60.725,60.45,60.55,396
20090701|2009-06-23 09:30,23,60.575,60.7,60.325,60.55,230
20090701|2009-06-23 10:00,23,60.55,60.65,60.4,60.525,159
20090701|2009-06-23 10:30,23,60.475,60.55,60.325,60.35,37
20090701|2009-06-23 11:00,23,60.3,60.325,59.775,59.95,296
20090701|2009-06-23 11:30,23,59.95,60.1,59.9,60.05,127
20090701|2009-06-23 12:00,23,60,60.1,60,60,15
20090701|2009-06-23 12:30,23,60,60.2,60,60.1,75
20090701|2009-06-23 13:00,23,60.1,60.2,60,60.15,118
20090701|2009-06-23 13:30,23,60.125,60.125,60.05,60.05,22
20090701|2009-06-23 14:00,23,60.05,60.125,60.05,60.125,5
20090701|2009-06-23 14:30,23,60.1,60.1,59.9,59.9,78
20090701|2009-06-23 15:00,23,59.95,60,59.25,59.45,227
20090701|2009-06-23 15:30,23,59.45,59.725,59.45,59.475,60
20090701|2009-06-23 17:30,24,59.65,59.65,59.65,59.65,5
20090701|2009-06-23 18:00,24,59.65,59.65,59.65,59.65,1
20090701|2009-06-23 19:30,24,59.6,59.6,59.6,59.6,2
20090701|2009-06-23 20:30,24,59.55,59.55,59.3,59.3,22
20090701|2009-06-23 21:00,24,59.3,59.3,59.25,59.25,28
20090701|2009-06-23 21:30,24,59.3,59.3,59.3,59.3,1
20090701|2009-06-23 22:00,24,59.3,59.3,59.3,59.3,2
20090701|2009-06-23 22:30,24,59.45,59.475,59.45,59.475,2
20090701|2009-06-23 23:00,24,59.475,59.5,59.475,59.5,2
20090701|2009-06-24 01:00,24,59.5,59.6,59.5,59.6,16
20090701|2009-06-24 02:00,24,59.6,59.6,59.6,59.6,4
20090701|2009-06-24 03:00,24,59.5,59.5,59.5,59.5,1
20090701|2009-06-24 03:30,24,59.6,59.6,59.6,59.6,20
20090701|2009-06-24 04:30,24,59.575,59.6,59.575,59.6,6
20090701|2009-06-24 05:00,24,59.45,59.45,59.45,59.45,1
20090701|2009-06-24 06:00,24,59.6,59.6,59.6,59.6,5
20090701|2009-06-24 07:00,24,59.375,59.775,59.35,59.5,66
20090701|2009-06-24 07:30,24,59.675,59.875,59.475,59.5,38
20090701|2009-06-24 08:00,24,59.5,59.85,59.5,59.8,75
20090701|2009-06-24 08:30,24,59.8,59.85,59.3,59.35,58
20090701|2009-06-24 09:00,24,59.3,59.4,58.6,58.65,760
20090701|2009-06-24 09:30,24,58.65,58.65,57.3,57.45,998
20090701|2009-06-24 10:00,24,57.5,57.6,57.125,57.125,1090
20090701|2009-06-24 10:30,24,57.2,57.5,57.2,57.425,121
20090701|2009-06-24 11:00,24,57.45,57.5,57.125,57.125,240
20090701|2009-06-24 11:30,24,57.125,57.2,57.125,57.125,95
20090701|2009-06-24 12:00,24,57.125,57.3,57.125,57.2,153
20090701|2009-06-24 12:30,24,57.25,57.4,57.15,57.175,211
20090701|2009-06-24 13:00,24,57.175,57.175,57.125,57.125,62
20090701|2009-06-24 13:30,24,57.125,57.2,57.125,57.125,26
20090701|2009-06-24 14:00,24,57.125,57.2,57.125,57.125,15
20090701|2009-06-24 14:30,24,57.125,57.3,57.125,57.2,14
20090701|2009-06-24 15:00,24,57.125,57.15,57.125,57.15,55
20090701|2009-06-24 15:30,24,57.15,57.2,57.125,57.125,101
20090701|2009-06-24 17:00,25,57.075,57.25,57.075,57.075,8
20090701|2009-06-24 18:00,25,57.1,57.1,57.075,57.075,4
20090701|2009-06-24 18:30,25,57.125,57.125,57.075,57.075,34
20090701|2009-06-24 19:00,25,57,57,56.95,56.95,2
20090701|2009-06-24 20:00,25,57,57,57,57,1
20090701|2009-06-24 21:00,25,57,57,56.85,56.85,7
20090701|2009-06-24 22:30,25,56.9,56.9,56.9,56.9,3
20090701|2009-06-24 23:00,25,56.825,56.825,56.725,56.725,16
20090701|2009-06-25 00:00,25,56.725,56.725,56.725,56.725,1
20090701|2009-06-25 02:00,25,56.725,56.725,56.725,56.725,2
20090701|2009-06-25 06:00,25,56.925,57,56.825,56.825,29
20090701|2009-06-25 06:30,25,56.95,56.95,56.95,56.95,1
20090701|2009-06-25 07:00,25,56.85,56.9,56.85,56.9,9
20090701|2009-06-25 07:30,25,56.85,56.95,56.8,56.8,4
20090701|2009-06-25 08:00,25,56.8,56.95,56.75,56.8,60
20090701|2009-06-25 08:30,25,56.85,56.925,56.825,56.9,67
20090701|2009-06-25 09:00,25,56.925,57.8,56.925,57.775,615
20090701|2009-06-25 09:30,25,57.725,57.9,57.6,57.65,312
20090701|2009-06-25 10:00,25,57.6,57.75,57.25,57.425,193
20090701|2009-06-25 10:30,25,57.425,57.625,57.25,57.3,67
20090701|2009-06-25 11:00,25,57.4,57.55,57.3,57.35,68
20090701|2009-06-25 11:30,25,57.35,57.475,57.2,57.2,67
20090701|2009-06-25 12:00,25,57.2,57.3,56.775,57.05,79
20090701|2009-06-25 12:30,25,57.175,57.35,56.825,56.925,139
20090701|2009-06-25 13:00,25,56.975,57.05,56.85,56.85,142
20090701|2009-06-25 13:30,25,56.85,56.85,56.75,56.8,22
20090701|2009-06-25 14:00,25,56.75,56.8,56.75,56.8,13
20090701|2009-06-25 14:30,25,56.85,56.85,56.8,56.8,24
20090701|2009-06-25 15:00,25,56.9,57.475,56.9,57.325,61
20090701|2009-06-25 15:30,25,57.275,57.275,56.6,56.6,33
20090701|2009-06-25 17:00,26,56.775,56.775,56.75,56.775,3
20090701|2009-06-25 17:30,26,56.775,56.775,56.775,56.775,49
20090701|2009-06-25 18:00,26,56.8,56.8,56.8,56.8,2
20090701|2009-06-25 18:30,26,56.8,57.05,56.8,57.05,2
20090701|2009-06-25 19:00,26,57.025,57.025,57.025,57.025,3
20090701|2009-06-25 19:30,26,57.05,57.05,57.05,57.05,1
20090701|2009-06-25 20:00,26,57,57,57,57,10
20090701|2009-06-25 20:30,26,56.9,56.9,56.9,56.9,10
20090701|2009-06-25 22:00,26,56.8,56.8,56.8,56.8,2
20090701|2009-06-26 06:00,26,57.1,57.125,57.1,57.125,2
20090701|2009-06-26 07:00,26,57.1,57.15,57,57,16
20090701|2009-06-26 07:30,26,57,57,57,57,4
20090701|2009-06-26 08:00,26,56.975,57.05,56.975,57.05,7
20090701|2009-06-26 08:30,26,56.95,57.5,56.95,57.5,39
20090701|2009-06-26 09:00,26,57.4,57.75,57.35,57.4,220
20090701|2009-06-26 09:30,26,57.375,57.5,57.1,57.25,92
20090701|2009-06-26 10:00,26,57.2,57.2,56.8,57,122
20090701|2009-06-26 10:30,26,56.95,57.025,56.65,56.7,151
20090701|2009-06-26 11:00,26,56.775,56.825,56.625,56.675,72
20090701|2009-06-26 11:30,26,56.65,56.8,56.6,56.8,91
20090701|2009-06-26 12:00,26,56.825,56.85,56.6,56.625,209
20090701|2009-06-26 12:30,26,56.7,56.775,56.6,56.725,201
20090701|2009-06-26 13:00,26,56.725,56.725,56.275,56.275,192
20090701|2009-06-26 13:30,26,56.45,56.775,56.45,56.75,8
20090701|2009-06-29 09:00,29,57.275,57.375,56.9,57.225,596
20090701|2009-06-29 09:30,29,57.275,57.4,57.075,57.4,212
20090701|2009-06-29 10:00,29,57.45,57.7,57.25,57.7,237
20090701|2009-06-29 10:30,29,57.65,57.85,57.525,57.7,261
20090701|2009-06-29 11:00,29,57.65,58.2,57.625,58.075,290
20090701|2009-06-29 11:30,29,58.075,58.45,57.925,57.95,281
20090701|2009-06-29 12:00,29,57.925,58.05,57.7,57.7,184
20090701|2009-06-29 12:30,29,57.7,58.2,57.4,58.05,282
20090701|2009-06-29 13:00,29,58,58.25,58,58.25,176
20090701|2009-06-29 13:30,29,58.2,58.2,58.1,58.1,10
20090701|2009-06-29 14:00,29,58.25,58.25,58.2,58.2,3
20090701|2009-06-29 15:00,29,58.15,58.725,58.15,58.425,48
20090701|2009-06-29 15:30,29,58.45,58.45,58.45,58.45,2
20090701|2009-06-29 17:00,30,58.35,58.5,58.35,58.5,7
20090701|2009-06-29 17:30,30,58.475,58.475,58.475,58.475,5
20090701|2009-06-29 18:00,30,58.35,58.35,58.35,58.35,1
20090701|2009-06-29 19:30,30,58.475,58.95,58.475,58.95,20
20090701|2009-06-29 20:00,30,58.6,58.8,58.6,58.8,5
20090701|2009-06-29 20:30,30,58.675,58.675,58.625,58.625,2
20090701|2009-06-29 21:00,30,58.7,58.725,58.7,58.725,2
20090701|2009-06-29 21:30,30,58.65,58.65,58.65,58.65,9
20090701|2009-06-29 22:00,30,58.65,58.65,58.65,58.65,1
20090701|2009-06-29 22:30,30,58.65,58.9,58.65,58.9,15
20090701|2009-06-29 23:00,30,58.7,58.7,58.7,58.7,1
20090701|2009-06-30 00:00,30,58.8,58.8,58.8,58.8,1
20090701|2009-06-30 05:00,30,58.6,58.6,58.525,58.6,22
20090701|2009-06-30 05:30,30,58.6,58.7,58.6,58.7,37
20090701|2009-06-30 06:30,30,58.7,58.7,58.7,58.7,1
20090701|2009-06-30 07:00,30,58.775,58.775,58.775,58.775,1
20090701|2009-06-30 07:30,30,58.875,58.9,58.625,58.8,8
20090701|2009-06-30 08:00,30,58.7,58.7,58.5,58.5,9
20090701|2009-06-30 08:30,30,58.525,58.65,58.425,58.575,126
20090701|2009-06-30 09:00,30,58.475,58.575,58.175,58.2,317
20090701|2009-06-30 09:30,30,58.225,58.3,58,58.2,253
20090701|2009-06-30 10:00,30,58.1,59.175,58.075,58.9,267
20090701|2009-06-30 10:30,30,59,59.2,58.9,59,208
20090701|2009-06-30 11:00,30,59,59.275,58.95,59.275,184
20090701|2009-06-30 11:30,30,59.275,59.325,58.75,58.75,107
20090701|2009-06-30 12:00,30,58.7,58.975,58.5,58.65,177
20090701|2009-06-30 12:30,30,58.85,59,58.7,58.7,97
20090701|2009-06-30 13:00,30,58.675,58.85,58.65,58.75,70
20090701|2009-06-30 13:30,30,58.9,59,58.9,59,5
20090701|2009-06-30 14:00,30,58.8,58.9,58.8,58.875,10
20090701|2009-06-30 14:30,30,58.9,58.9,58.9,58.9,3
20090701|2009-06-30 15:00,30,58.85,58.95,57.975,58.35,93
20090701|2009-06-30 15:30,30,58.4,58.45,58.35,58.45,11
20090701|2009-06-30 17:00,1,58.35,58.35,58.35,58.35,1
20090701|2009-06-30 17:30,1,58.45,58.45,58.45,58.45,10
20090701|2009-06-30 19:00,1,58.35,58.35,58.35,58.35,4
20090701|2009-06-30 19:30,1,58.3,58.3,58.3,58.3,2
20090701|2009-07-01 03:30,1,58.2,58.2,58.2,58.2,1
20090701|2009-07-01 04:00,1,58.2,58.2,58.1,58.1,5
20090701|2009-07-01 05:00,1,58.1,58.1,58.1,58.1,2
20090701|2009-07-01 05:30,1,58.125,58.125,58.125,58.125,5
20090701|2009-07-01 06:00,1,58.1,58.1,58.025,58.025,8
20090701|2009-07-01 06:30,1,58.025,58.05,57.975,58.05,27
20090701|2009-07-01 07:00,1,58.125,58.125,58.125,58.125,9
20090701|2009-07-01 07:30,1,58.1,58.1,57.875,57.9,31
20090701|2009-07-01 08:00,1,58.1,58.375,58.1,58.275,35
20090701|2009-07-01 08:30,1,58.3,58.6,58.3,58.6,69
20090701|2009-07-01 09:00,1,58.625,58.975,58.525,58.775,176
20090701|2009-07-01 09:30,1,58.8,58.95,58.7,58.95,134
20090701|2009-07-01 10:00,1,58.925,59,58.8,58.925,156
20090701|2009-07-01 10:30,1,58.925,58.95,58.7,58.775,100
20090701|2009-07-01 11:00,1,58.975,59.05,58.925,59.05,131
20090701|2009-07-01 11:30,1,59,59.05,58.9,58.95,30
20090701|2009-07-01 12:00,1,59,59.125,59,59.1,98
20090701|2009-07-01 12:30,1,59.125,59.375,59.05,59.225,196
20090701|2009-07-01 13:00,1,59.225,59.6,59.225,59.6,104
20090701|2009-07-01 13:30,1,59.4,59.4,59.4,59.4,2
20090701|2009-07-01 14:30,1,59.4,59.4,59.225,59.225,131
20090701|2009-07-01 15:00,1,59.25,59.55,59.175,59.4,84
20090701|2009-07-01 15:30,1,59.4,59.4,59.4,59.4,1
20090701|2009-07-01 17:00,2,59.7,59.7,59.35,59.4,11
20090701|2009-07-01 17:30,2,59.425,59.425,59.425,59.425,1
20090701|2009-07-01 18:00,2,59.475,59.475,59.475,59.475,1
20090701|2009-07-01 18:30,2,59.4,59.475,59.4,59.475,7
20090701|2009-07-01 23:30,2,59.475,59.475,59.475,59.475,1
20090701|2009-07-02 00:00,2,59.475,59.475,59.475,59.475,2
20090701|2009-07-02 05:00,2,59.475,59.475,59.475,59.475,1
20090701|2009-07-02 07:00,2,59.35,59.35,59.25,59.25,18
20090701|2009-07-02 07:30,2,59.1,59.25,59.025,59.025,23
20090701|2009-07-02 08:00,2,59.1,59.2,59,59,13
20090701|2009-07-02 08:30,2,59,59.1,58.95,59,73
20090701|2009-07-02 09:00,2,58.975,59.1,58.975,59.075,278
20090701|2009-07-02 09:30,2,59.1,59.35,59.1,59.3,153
20090701|2009-07-02 10:00,2,59.25,59.45,59.2,59.275,93
20090701|2009-07-02 10:30,2,59.2,59.45,59.15,59.45,100
20090701|2009-07-02 11:00,2,59.5,59.775,59.35,59.7,169
20090701|2009-07-02 11:30,2,59.65,60,59.6,59.85,163
20090701|2009-07-02 12:00,2,59.85,59.95,59.525,59.6,107
20090701|2009-07-02 12:30,2,59.65,60.15,59.65,60,136
20090701|2009-07-02 13:00,2,60,60.15,59.95,60.05,55
20090701|2009-07-02 13:30,2,60.025,60.25,60,60.25,57
20090701|2009-07-02 14:00,2,60.225,60.3,60.225,60.25,40
20090701|2009-07-02 14:30,2,60.2,60.2,60.2,60.2,1
20090701|2009-07-02 15:00,2,60.3,60.375,60.2,60.375,55
20090701|2009-07-02 15:30,2,60.325,60.325,60.15,60.15,23
20090701|2009-07-06 09:00,6,60.4,61.45,60.3,61.45,512
20090701|2009-07-06 09:30,6,61.575,61.7,61.275,61.475,181
20090701|2009-07-06 10:00,6,61.45,61.5,61.35,61.45,64
20090701|2009-07-06 10:30,6,61.375,61.4,61.25,61.325,82
20090701|2009-07-06 11:00,6,61.325,61.35,61.15,61.25,149
20090701|2009-07-06 11:30,6,61.175,61.225,61,61.05,63
20090701|2009-07-06 12:00,6,61.025,61.125,60.925,61.125,165
20090701|2009-07-06 12:30,6,60.9,60.9,60.3,60.625,208
20090701|2009-07-06 13:00,6,60.65,60.85,60.65,60.85,31
20090701|2009-07-06 13:30,6,60.8,60.8,60.675,60.675,8
20090701|2009-07-06 14:00,6,60.7,60.775,60.7,60.775,12
20090701|2009-07-06 14:30,6,60.8,60.8,60.7,60.7,4
20090701|2009-07-06 15:00,6,60.8,60.85,60.65,60.65,25
20090701|2009-07-06 15:30,6,60.625,60.75,60.6,60.75,4
20090701|2009-07-06 17:30,7,60.65,60.65,60.65,60.65,1
20090701|2009-07-07 07:00,7,60.6,60.6,60.6,60.6,4
20090701|2009-07-07 07:30,7,60.75,60.75,60.75,60.75,1
20090701|2009-07-07 08:00,7,60.675,60.675,60.65,60.65,9
20090701|2009-07-07 08:30,7,60.65,60.65,60.45,60.55,129
20090701|2009-07-07 09:00,7,60.65,60.775,60.45,60.725,99
20090701|2009-07-07 09:30,7,60.7,60.9,60.6,60.9,98
20090701|2009-07-07 10:00,7,60.925,61,60.8,60.975,179
20090701|2009-07-07 10:30,7,61,61,60.675,60.875,121
20090701|2009-07-07 11:00,7,60.85,60.975,60.85,60.925,83
20090701|2009-07-07 11:30,7,60.925,60.925,60.3,60.5,149
20090701|2009-07-07 12:00,7,60.575,60.7,60.4,60.7,25
20090701|2009-07-07 12:30,7,60.625,60.7,60.55,60.7,108
20090701|2009-07-07 13:00,7,60.65,60.7,60.55,60.575,66
20090701|2009-07-07 13:30,7,60.55,60.6,60.45,60.475,52
20090701|2009-07-07 14:00,7,60.45,60.45,60.4,60.4,17
20090701|2009-07-07 14:30,7,60.45,60.45,60.45,60.45,2
20090701|2009-07-07 15:00,7,60.45,60.45,60.225,60.25,29
20090701|2009-07-07 15:30,7,60.225,60.225,60.125,60.15,15
20090701|2009-07-07 17:00,8,60.5,60.5,60.4,60.4,16
20090701|2009-07-07 17:30,8,60.15,60.15,60,60,11
20090701|2009-07-07 18:00,8,60.05,60.05,59.85,59.85,11
20090701|2009-07-07 21:30,8,60,60,60,60,10
20090701|2009-07-07 22:00,8,60.1,60.1,60.1,60.1,10
20090701|2009-07-07 23:00,8,60.15,60.15,60.15,60.15,10
20090701|2009-07-08 04:00,8,60.15,60.15,60.15,60.15,1
20090701|2009-07-08 04:30,8,60.2,60.225,60.2,60.225,2
20090701|2009-07-08 05:30,8,60.3,60.325,60.3,60.325,17
20090701|2009-07-08 06:00,8,60.325,60.325,60.325,60.325,2
20090701|2009-07-08 06:30,8,60.325,60.325,60.325,60.325,2
20090701|2009-07-08 07:00,8,60.375,60.375,60.35,60.35,3
20090701|2009-07-08 07:30,8,60.35,60.35,60.15,60.15,24
20090701|2009-07-08 08:00,8,60.15,60.325,60.15,60.325,14
20090701|2009-07-08 08:30,8,60.325,60.35,60.15,60.15,21
20090701|2009-07-08 09:00,8,60.1,60.2,59.5,59.6,430
20090701|2009-07-08 09:30,8,59.525,59.65,58.625,58.75,298
20090701|2009-07-08 10:00,8,58.7,58.875,58.325,58.65,130
20090701|2009-07-08 10:30,8,58.625,58.975,58.55,58.7,78
20090701|2009-07-08 11:00,8,58.75,58.9,58.75,58.875,23
20090701|2009-07-08 11:30,8,58.875,58.875,58.6,58.6,51
20090701|2009-07-08 12:00,8,58.65,58.8,58.65,58.8,24
20090701|2009-07-08 12:30,8,58.8,58.9,58.8,58.9,92
20090701|2009-07-08 13:00,8,58.9,58.925,58.825,58.85,48
20090701|2009-07-08 13:30,8,58.8,58.95,58.8,58.95,52
20090701|2009-07-08 14:00,8,58.95,59.1,58.925,59.1,43
20090701|2009-07-08 14:30,8,59.15,59.3,58.85,58.85,29
20090701|2009-07-08 15:00,8,58.975,59.45,58.8,59.25,81
20090701|2009-07-08 15:30,8,59.25,59.25,59.25,59.25,45
20090701|2009-07-08 18:00,9,59.2,59.2,59.2,59.2,2
20090701|2009-07-08 18:30,9,59.225,59.25,59.225,59.25,10
20090701|2009-07-08 20:00,9,59.25,59.25,59.25,59.25,4
20090701|2009-07-08 21:30,9,59.25,59.25,59.25,59.25,3
20090701|2009-07-08 22:30,9,59.25,59.25,59.25,59.25,5
20090701|2009-07-08 23:00,9,59.25,59.25,59.25,59.25,5
20090701|2009-07-09 03:00,9,59.325,59.5,59.325,59.5,25
20090701|2009-07-09 07:30,9,59.375,59.45,59.275,59.275,39
20090701|2009-07-09 08:00,9,59.25,59.275,59.175,59.2,88
20090701|2009-07-09 08:30,9,59.2,59.375,59.2,59.3,53
20090701|2009-07-09 09:00,9,59.375,59.7,59.3,59.55,252
20090701|2009-07-09 09:30,9,59.55,59.55,59.425,59.45,147
20090701|2009-07-09 10:00,9,59.45,59.775,59.45,59.75,312
20090701|2009-07-09 10:30,9,59.775,59.975,59.7,59.85,393
20090701|2009-07-09 11:00,9,59.9,59.9,59.65,59.85,263
20090701|2009-07-09 11:30,9,59.875,59.9,59.725,59.825,78
20090701|2009-07-09 12:00,9,59.75,59.85,59.75,59.8,109
20090701|2009-07-09 12:30,9,59.775,59.825,59.6,59.675,51
20090701|2009-07-09 13:00,9,59.7,59.95,59.7,59.95,36
20090701|2009-07-09 14:30,9,59.75,59.75,59.75,59.75,1
20090701|2009-07-09 15:00,9,59.9,60.75,59.9,60.5,162
20090701|2009-07-09 15:30,9,60.5,60.7,60.5,60.7,11
20090701|2009-07-09 17:00,10,60.65,60.65,60.35,60.375,10
20090701|2009-07-09 18:30,10,60.45,60.45,60.375,60.375,16
20090701|2009-07-09 20:00,10,60.375,60.375,60.375,60.375,11
20090701|2009-07-09 20:30,10,60.25,60.25,60.25,60.25,1
20090701|2009-07-09 21:30,10,60.25,60.25,60.25,60.25,10
20090701|2009-07-09 22:00,10,60.25,60.25,59.975,59.975,22
20090701|2009-07-09 22:30,10,59.9,59.9,59.9,59.9,1
20090701|2009-07-10 01:00,10,59.8,59.8,59.8,59.8,4
20090701|2009-07-10 01:30,10,59.8,59.8,59.8,59.8,1
20090701|2009-07-10 03:00,10,59.8,59.8,59.8,59.8,3
20090701|2009-07-10 05:00,10,59.8,59.8,59.8,59.8,1
20090701|2009-07-10 06:30,10,60,60,60,60,3
20090701|2009-07-10 07:00,10,60.1,60.1,60.1,60.1,1
20090701|2009-07-10 07:30,10,60,60,59.9,59.9,6
20090701|2009-07-10 08:00,10,59.775,59.775,59.55,59.7,57
20090701|2009-07-10 08:30,10,59.625,59.75,59.4,59.6,147
20090701|2009-07-10 09:00,10,59.65,59.75,59.475,59.575,124
20090701|2009-07-10 09:30,10,59.625,59.9,59.625,59.875,77
20090701|2009-07-10 10:00,10,59.95,60,59.875,59.9,51
20090701|2009-07-10 10:30,10,59.95,60.3,59.95,60,132
20090701|2009-07-10 11:00,10,60.05,60.25,60,60.2,86
20090701|2009-07-10 11:30,10,60.175,60.3,60.175,60.2,42
20090701|2009-07-10 12:00,10,60.15,60.15,60.025,60.05,5
20090701|2009-07-10 12:30,10,60.1,60.1,60.025,60.1,60
20090701|2009-07-10 13:00,10,60.075,60.15,60.05,60.15,53
20090701|2009-07-10 13:30,10,60.1,60.2,60.1,60.2,12
20090701|2009-07-13 09:00,13,59.75,59.9,59.55,59.9,220
20090701|2009-07-13 09:30,13,59.75,59.775,59.575,59.6,117
20090701|2009-07-13 10:00,13,59.625,59.625,59.45,59.525,40
20090701|2009-07-13 10:30,13,59.5,59.5,59.4,59.4,40
20090701|2009-07-13 11:00,13,59.35,59.425,59.275,59.275,79
20090701|2009-07-13 11:30,13,59.275,59.35,59.15,59.15,64
20090701|2009-07-13 12:00,13,59.2,59.2,59.15,59.2,32
20090701|2009-07-13 12:30,13,59.25,59.475,59.125,59.475,137
20090701|2009-07-13 13:00,13,59.475,59.5,59.35,59.4,28
20090701|2009-07-13 13:30,13,59.3,59.35,59.25,59.35,28
20090701|2009-07-13 14:30,13,59.225,59.225,58.95,58.95,86
20090701|2009-07-13 15:00,13,58.95,59,58.9,59,76
20090701|2009-07-13 15:30,13,59,59,58.9,58.95,57
20090701|2009-07-13 20:00,14,58.9,58.9,58.9,58.9,2
20090701|2009-07-14 00:30,14,58.95,58.95,58.95,58.95,11
20090701|2009-07-14 03:00,14,58.95,58.95,58.95,58.95,14
20090701|2009-07-14 07:30,14,59,59,59,59,4
20090701|2009-07-14 08:00,14,59,59.1,59,59.1,12
20090701|2009-07-14 08:30,14,59.1,59.1,59,59,18
20090701|2009-07-14 09:00,14,59.05,59.1,58.925,58.925,107
20090701|2009-07-14 09:30,14,58.9,58.95,58.7,58.8,191
20090701|2009-07-14 10:00,14,58.8,58.825,58.625,58.625,160
20090701|2009-07-14 10:30,14,58.625,58.65,58.5,58.5,148
20090701|2009-07-14 11:00,14,58.6,58.65,58.425,58.425,93
20090701|2009-07-14 11:30,14,58.5,58.55,58.45,58.5,68
20090701|2009-07-14 12:00,14,58.5,58.675,58.5,58.6,23
20090701|2009-07-14 12:30,14,58.575,58.65,58.55,58.65,38
20090701|2009-07-14 13:00,14,58.7,58.7,58.65,58.7,49
20090701|2009-07-14 13:30,14,58.65,58.65,58.65,58.65,11
20090701|2009-07-14 14:00,14,58.7,58.7,58.7,58.7,8
20090701|2009-07-14 14:30,14,58.7,58.7,58.7,58.7,48
20090701|2009-07-14 15:00,14,58.8,58.8,58.8,58.8,9
20090701|2009-07-14 15:30,14,58.8,58.8,58.75,58.75,2
20090701|2009-07-14 17:30,15,58.75,58.75,58.75,58.75,1
20090701|2009-07-15 06:00,15,58.625,58.625,58.625,58.625,1
20090701|2009-07-15 07:30,15,58.625,58.675,58.6,58.6,11
20090701|2009-07-15 08:00,15,58.625,58.65,58.6,58.65,11
20090701|2009-07-15 08:30,15,58.65,58.65,58.6,58.6,17
20090701|2009-07-15 09:00,15,58.65,58.725,58.6,58.65,30
20090701|2009-07-15 09:30,15,58.675,58.675,58.625,58.625,7
20090701|2009-07-15 10:00,15,58.6,58.6,58.5,58.55,95
20090701|2009-07-15 10:30,15,58.575,58.575,58.4,58.4,75
20090701|2009-07-15 11:00,15,58.4,58.45,58.4,58.425,49
20090701|2009-07-15 11:30,15,58.475,58.5,58.45,58.45,28
20090801|2008-05-14 16:00,14,89,89,89,89,0
20090801|2008-05-15 16:00,15,89,89,89,89,0
20090801|2008-05-16 16:00,16,89.4,89.4,89.4,89.4,0
20090801|2008-05-19 16:00,19,89.4,89.4,89.4,89.4,0
20090801|2008-05-20 16:00,20,89,89,89,89,0
20090801|2008-05-21 16:00,21,89,89,89,89,0
20090801|2008-05-22 13:00,22,89,89,89,89,0
20090801|2008-05-22 16:00,22,89,89,89,89,0
20090801|2008-05-23 16:00,23,89.05,89.05,89.05,89.05,0
20090801|2008-05-27 16:00,27,88.45,88.45,88.45,88.45,0
20090801|2008-05-28 16:00,28,88.1,88.1,88.1,88.1,0
20090801|2008-05-29 16:00,29,87.5,87.5,87.5,87.5,0
20090801|2008-05-30 16:00,30,87.3,87.3,87.3,87.3,0
20090801|2008-06-02 16:00,2,87.2,87.2,87.2,87.2,0
20090801|2008-06-03 16:00,3,86.7,86.7,86.7,86.7,0
20090801|2008-06-04 16:00,4,86.5,86.5,86.5,86.5,0
20090801|2008-06-05 16:00,5,87,87,87,87,0
20090801|2008-06-06 16:00,6,88,88,88,88,0
20090801|2008-06-09 09:30,9,87.7,87.7,87.7,87.7,0
20090801|2008-06-09 16:00,9,87.3,87.3,87.3,87.3,0
20090801|2008-06-10 16:00,10,87.1,87.1,87.1,87.1,0
20090801|2008-06-11 14:30,11,87.9,87.9,87.9,87.9,0
20090801|2008-06-11 15:00,11,87.9,87.9,87.9,87.9,0
20090801|2008-06-11 16:00,11,87.75,87.75,87.75,87.75,0
20090801|2008-06-12 16:00,12,87.775,87.775,87.775,87.775,0
20090801|2008-06-13 09:00,13,88,88,88,88,0
20090801|2008-06-13 16:00,13,88.2,88.2,88.2,88.2,0
20090801|2008-06-16 14:00,16,89,89,89,89,0
20090801|2008-06-16 15:30,16,89.05,89.05,89.05,89.05,0
20090801|2008-06-17 15:30,17,91.1,91.1,91.1,91.1,0
20090801|2008-06-18 16:00,18,91.2,91.2,91.2,91.2,0
20090801|2008-06-19 15:30,19,91,91,91,91,0
20090801|2008-06-20 15:30,20,93.4,93.4,93.4,93.4,0
20090801|2008-06-23 15:30,23,93.15,93.15,93.15,93.15,0
20090801|2008-06-24 15:00,24,94,94,94,94,0
20090801|2008-06-24 16:00,24,94.6,94.6,94.6,94.6,0
20090801|2008-06-24 22:00,25,93.55,93.55,93.55,93.55,0
20090801|2008-06-25 09:00,25,94,94,94,94,0
20090801|2008-06-25 10:30,25,94,94,94,94,0
20090801|2008-06-25 15:30,25,94.15,94.15,94.15,94.15,0
20090801|2008-06-26 16:00,26,94.5,94.5,94.5,94.5,0
20090801|2008-06-27 10:00,27,94.5,94.5,94.5,94.5,0
20090801|2008-06-27 10:30,27,94.5,94.5,94.5,94.5,0
20090801|2008-06-27 15:30,27,94.7,94.7,94.7,94.7,0
20090801|2008-06-30 16:00,30,93.75,93.75,93.75,93.75,0
20090801|2008-07-01 16:00,1,93.7,93.7,93.7,93.7,0
20090801|2008-07-02 16:00,2,94.7,94.7,94.7,94.7,0
20090801|2008-07-03 09:00,3,94.7,94.7,94.7,94.7,0
20090801|2008-07-03 16:00,3,95.5,95.5,95.5,95.5,0
20090801|2008-07-04 15:30,4,95.5,95.5,95.5,95.5,0
20090801|2008-07-07 09:30,7,94.65,94.65,94.65,94.65,0
20090801|2008-07-07 10:30,7,94.8,94.8,94.8,94.8,0
20090801|2008-07-07 12:00,7,94.7,94.7,94.7,94.7,0
20090801|2008-07-07 16:00,7,94.75,94.75,94.75,94.75,0
20090801|2008-07-08 09:30,8,94.55,94.55,94.55,94.55,0
20090801|2008-07-08 10:30,8,94.55,94.55,94.55,94.55,0
20090801|2008-07-08 16:00,8,94.5,94.5,94.5,94.5,0
20090801|2008-07-09 13:00,9,95,95,95,95,0
20090801|2008-07-09 16:00,9,95,95,95,95,0
20090801|2008-07-10 09:00,10,95.275,95.5,95.15,95.15,0
20090801|2008-07-10 09:30,10,94.85,95.1,94.7,94.7,0
20090801|2008-07-10 12:00,10,95,95,95,95,0
20090801|2008-07-10 12:30,10,94.95,95.05,94.8,95.05,0
20090801|2008-07-10 16:00,10,95,95,95,95,0
20090801|2008-07-11 12:30,11,95,95,95,95,0
20090801|2008-07-11 16:00,11,94.75,94.75,94.75,94.75,0
20090801|2008-07-14 09:00,14,94.75,94.75,94.375,94.375,0
20090801|2008-07-14 09:30,14,94.5,94.5,94.5,94.5,0
20090801|2008-07-14 12:00,14,93.65,93.65,93.65,93.65,0
20090801|2008-07-14 13:30,14,94.6,94.6,94.6,94.6,0
20090801|2008-07-14 14:00,14,94.55,94.55,94,94,0
20090801|2008-07-14 16:00,14,94.6,94.6,94.6,94.6,0
20090801|2008-07-15 09:30,15,94.575,94.575,94.575,94.575,0
20090801|2008-07-15 10:30,15,94.4,94.45,94.4,94.45,0
20090801|2008-07-15 16:00,15,94.25,94.25,94.25,94.25,0
20090801|2008-07-16 08:00,16,94.5,94.5,94.5,94.5,0
20090801|2008-07-16 10:30,16,94.425,94.6,94.425,94.425,0
20090801|2008-07-16 12:00,16,94.425,94.425,94.425,94.425,0
20090801|2008-07-16 16:00,16,94.6,94.6,94.6,94.6,0
20090801|2008-07-17 09:30,17,94.7,94.7,94.7,94.7,0
20090801|2008-07-17 10:00,17,94.7,94.7,94.7,94.7,0
20090801|2008-07-17 10:30,17,94.7,94.7,94.7,94.7,0
20090801|2008-07-17 16:00,17,93.8,93.8,93.8,93.8,0
20090801|2008-07-18 11:00,18,94.3,94.3,94.1,94.1,0
20090801|2008-07-18 11:30,18,94.35,94.35,94.35,94.35,0
20090801|2008-07-18 12:00,18,94,94,94,94,0
20090801|2008-07-18 12:30,18,94,94,94,94,0
20090801|2008-07-18 16:00,18,93.6,93.6,93.6,93.6,0
20090801|2008-07-21 10:00,21,93.1,93.1,93.1,93.1,0
20090801|2008-07-21 16:00,21,92.5,92.5,92.5,92.5,0
20090801|2008-07-22 16:00,22,91.8,91.8,91.8,91.8,0
20090801|2008-07-23 10:00,23,89,89,89,89,0
20090801|2008-07-23 12:00,23,89.85,89.85,89.7,89.7,0
20090801|2008-07-23 16:00,23,91.05,91.05,91.05,91.05,0
20090801|2008-07-24 16:00,24,91.1,91.1,91.1,91.1,0
20090801|2008-07-25 12:30,25,91,91,91,91,0
20090801|2008-07-25 16:00,25,91.45,91.45,91.45,91.45,0
20090801|2008-07-28 09:00,28,91.5,91.5,91.5,91.5,0
20090801|2008-07-28 12:00,28,92,92,92,92,0
20090801|2008-07-28 16:00,28,92.2,92.2,92.2,92.2,0
20090801|2008-07-29 12:00,29,91.1,91.1,91.1,91.1,0
20090801|2008-07-29 16:00,29,91.6,91.6,91.6,91.6,0
20090801|2008-07-30 16:00,30,91.9,91.9,91.9,91.9,0
20090801|2008-07-31 13:30,31,91.55,91.55,91.55,91.55,0
20090801|2008-07-31 16:00,31,91.8,91.8,91.8,91.8,0
20090801|2008-08-01 09:30,1,91.9,91.9,91.9,91.9,0
20090801|2008-08-01 16:00,1,91,91,91,91,0
20090801|2008-08-04 11:30,4,89,89,89,89,0
20090801|2008-08-04 12:00,4,89,89,89,89,0
20090801|2008-08-04 12:30,4,89.25,89.25,89.25,89.25,0
20090801|2008-08-04 16:00,4,89.1,89.1,89.1,89.1,0
20090801|2008-08-05 09:30,5,88.5,88.5,88.5,88.5,0
20090801|2008-08-05 13:00,5,89,89,89,89,0
20090801|2008-08-05 16:00,5,88.8,88.8,88.8,88.8,0
20090801|2008-08-06 09:00,6,87.7,87.7,87.6,87.6,0
20090801|2008-08-06 09:30,6,87.6,87.7,87.55,87.7,0
20090801|2008-08-06 10:00,6,87.7,87.7,87.2,87.2,0
20090801|2008-08-06 10:30,6,86.7,86.7,86.7,86.7,0
20090801|2008-08-06 13:00,6,86,86,86,86,0
20090801|2008-08-06 16:00,6,86.1,86.1,86.1,86.1,0
20090801|2008-08-07 09:30,7,86.5,86.5,86.5,86.5,0
20090801|2008-08-07 13:00,7,88.1,88.1,88.1,88.1,0
20090801|2008-08-07 15:30,7,88.1,88.1,88.1,88.1,0
20090801|2008-08-07 16:00,7,87.425,87.425,87.425,87.425,0
20090801|2008-08-08 01:00,8,88.6,88.6,88.6,88.6,0
20090801|2008-08-08 06:30,8,88,88,88,88,0
20090801|2008-08-08 16:00,8,87.9,87.9,87.9,87.9,0
20090801|2008-08-11 16:00,11,88.3,88.3,88.3,88.3,0
20090801|2008-08-12 09:00,12,87.9,87.9,87.9,87.9,0
20090801|2008-08-12 09:30,12,87.8,87.8,87.8,87.8,0
20090801|2008-08-12 10:00,12,87.4,87.4,87.4,87.4,0
20090801|2008-08-12 12:00,12,87.5,87.5,87.5,87.5,0
20090801|2008-08-12 16:00,12,88.3,88.3,88.3,88.3,0
20090801|2008-08-13 10:00,13,88.7,88.7,88.7,88.7,0
20090801|2008-08-13 16:00,13,90.4,90.4,90.4,90.4,0
20090801|2008-08-13 18:00,14,90,90,90,90,0
20090801|2008-08-14 12:30,14,90,90.25,90,90.25,0
20090801|2008-08-14 16:00,14,90.3,90.3,90.3,90.3,0
20090801|2008-08-15 16:00,15,88.3,88.3,88.3,88.3,0
20090801|2008-08-18 09:00,18,88,88.8,88,88.8,0
20090801|2008-08-18 16:00,18,89.5,89.5,89.5,89.5,0
20090801|2008-08-19 09:30,19,88,88,88,88,0
20090801|2008-08-19 11:00,19,88.35,88.35,88.35,88.35,0
20090801|2008-08-19 12:00,19,88.2,88.2,88.2,88.2,0
20090801|2008-08-19 16:00,19,87.8,87.8,87.8,87.8,0
20090801|2008-08-20 09:00,20,86.725,86.775,86.725,86.775,0
20090801|2008-08-20 09:30,20,87,87,87,87,0
20090801|2008-08-20 16:00,20,88.2,88.2,88.2,88.2,0
20090801|2008-08-21 09:00,21,89,89,89,89,0
20090801|2008-08-21 09:30,21,89.5,89.5,89.5,89.5,0
20090801|2008-08-21 10:30,21,89.225,89.5,89.225,89.5,0
20090801|2008-08-21 11:30,21,88.6,88.6,88.6,88.6,0
20090801|2008-08-21 16:00,21,89.6,89.6,89.6,89.6,0
20090801|2008-08-22 16:00,22,89.1,89.1,89.1,89.1,0
20090801|2008-08-25 16:00,25,88.6,88.6,88.6,88.6,0
20090801|2008-08-26 12:30,26,87.75,87.75,87.75,87.75,0
20090801|2008-08-26 16:00,26,87.7,87.7,87.7,87.7,0
20090801|2008-08-27 08:30,27,87.05,87.05,87.05,87.05,0
20090801|2008-08-27 09:00,27,86.975,87.025,86.975,87.025,0
20090801|2008-08-27 10:00,27,86,86,86,86,0
20090801|2008-08-27 12:30,27,85,85,85,85,0
20090801|2008-08-27 13:00,27,84.9,84.9,84.9,84.9,0
20090801|2008-08-27 16:00,27,85.15,85.15,85.15,85.15,0
20090801|2008-08-28 09:00,28,84.9,84.925,84.9,84.925,0
20090801|2008-08-28 09:30,28,84.5,84.5,84.5,84.5,0
20090801|2008-08-28 13:30,28,84.975,84.975,84.975,84.975,0
20090801|2008-08-28 16:00,28,84.4,84.4,84.4,84.4,0
20090801|2008-08-29 09:00,29,85.05,85.05,85.05,85.05,0
20090801|2008-08-29 16:00,29,85.2,85.2,85.2,85.2,0
20090801|2008-09-02 16:00,2,85,85,85,85,0
20090801|2008-09-03 09:00,3,85.5,85.55,85.5,85.55,0
20090801|2008-09-03 09:30,3,85.5,85.5,85.5,85.5,0
20090801|2008-09-03 10:00,3,85.35,85.35,85.35,85.35,0
20090801|2008-09-03 11:00,3,85.1,85.1,85.1,85.1,0
20090801|2008-09-03 16:00,3,85.775,85.775,85.775,85.775,0
20090801|2008-09-04 11:00,4,85.75,85.75,85.75,85.75,0
20090801|2008-09-04 16:00,4,85.8,85.8,85.8,85.8,0
20090801|2008-09-05 10:30,5,85.5,85.5,85.5,85.5,0
20090801|2008-09-05 16:00,5,85.3,85.3,85.3,85.3,0
20090801|2008-09-08 10:30,8,84.9,84.9,84.9,84.9,0
20090801|2008-09-08 11:00,8,84.9,84.9,84.9,84.9,0
20090801|2008-09-08 11:30,8,84.9,84.9,84.9,84.9,0
20090801|2008-09-08 12:30,8,84.9,84.9,84.9,84.9,0
20090801|2008-09-08 16:00,8,85.1,85.1,85.1,85.1,0
20090801|2008-09-09 09:00,9,84.025,84.025,83.9,83.9,0
20090801|2008-09-09 13:00,9,83.95,83.95,83.95,83.95,0
20090801|2008-09-09 16:00,9,84.1,84.1,84.1,84.1,0
20090801|2008-09-10 09:00,10,84.25,84.25,84.25,84.25,0
20090801|2008-09-10 16:00,10,83.9,83.9,83.9,83.9,0
20090801|2008-09-11 09:30,11,83.75,83.75,83.7,83.7,0
20090801|2008-09-11 16:00,11,83.6,83.6,83.6,83.6,0
20090801|2008-09-12 10:00,12,84.2,84.2,84.2,84.2,0
20090801|2008-09-12 11:30,12,83.65,84.175,83.65,84.175,0
20090801|2008-09-12 16:00,12,83.5,83.5,83.5,83.5,0
20090801|2008-09-15 16:00,15,83.8,83.8,83.8,83.8,0
20090801|2008-09-16 08:30,16,83,83,83,83,0
20090801|2008-09-16 09:30,16,83,83.475,83,83.475,0
20090801|2008-09-16 11:30,16,82.25,82.25,81.9,81.9,0
20090801|2008-09-16 12:30,16,81.4,81.4,81.4,81.4,0
20090801|2008-09-16 16:00,16,81.4,81.4,81.4,81.4,0
20090801|2008-09-17 09:30,17,81.5,81.5,81.5,81.5,0
20090801|2008-09-17 11:00,17,81.075,81.075,81.075,81.075,0
20090801|2008-09-17 12:30,17,81.5,81.5,81.5,81.5,0
20090801|2008-09-17 15:00,17,81.75,81.75,81.75,81.75,0
20090801|2008-09-17 16:00,17,81.45,81.45,81.45,81.45,0
20090801|2008-09-18 10:30,18,81.3,81.3,81.3,81.3,0
20090801|2008-09-18 11:00,18,80.9,80.9,80.9,80.9,0
20090801|2008-09-18 11:30,18,81,81,81,81,0
20090801|2008-09-18 12:00,18,81,81,81,81,0
20090801|2008-09-18 16:00,18,81.05,81.05,81.05,81.05,0
20090801|2008-09-19 13:00,19,82,82,82,82,0
20090801|2008-09-19 16:00,19,82.175,82.175,82.175,82.175,0
20090801|2008-09-22 10:30,22,83.225,83.225,83.225,83.225,0
20090801|2008-09-22 16:00,22,83,83,83,83,0
20090801|2008-09-23 16:00,23,82.85,82.85,82.85,82.85,0
20090801|2008-09-24 16:00,24,83,83,83,83,0
20090801|2008-09-25 05:30,25,83.4,83.5,83.4,83.5,0
20090801|2008-09-25 16:00,25,83.2,83.2,83.2,83.2,0
20090801|2008-09-26 16:00,26,82.7,82.7,82.7,82.7,0
20090801|2008-09-29 11:30,29,82.5,82.5,82.5,82.5,0
20090801|2008-09-29 13:00,29,82.6,82.6,82.6,82.6,0
20090801|2008-09-29 16:00,29,82.6,82.6,82.6,82.6,0
20090801|2008-09-30 10:00,30,82.5,82.6,82.5,82.6,0
20090801|2008-09-30 16:00,30,82.5,82.5,82.5,82.5,0
20090801|2008-10-01 09:30,1,81.5,81.5,81.5,81.5,0
20090801|2008-10-01 16:00,1,82,82,82,82,0
20090801|2008-10-02 16:00,2,80.4,80.4,80.4,80.4,0
20090801|2008-10-03 10:00,3,81.5,81.5,81.5,81.5,0
20090801|2008-10-03 16:00,3,80.75,80.75,80.75,80.75,0
20090801|2008-10-06 16:00,6,77.9,77.9,77.9,77.9,0
20090801|2008-10-07 10:00,7,78.75,78.75,78.75,78.75,0
20090801|2008-10-07 12:30,7,78.7,78.7,78.7,78.7,0
20090801|2008-10-07 16:00,7,78.4,78.4,78.4,78.4,0
20090801|2008-10-08 09:30,8,77.5,77.5,77.5,77.5,0
20090801|2008-10-08 10:30,8,77.45,77.45,77.45,77.45,0
20090801|2008-10-08 12:00,8,77.75,77.75,77.75,77.75,0
20090801|2008-10-08 12:30,8,78.25,78.25,78.175,78.175,0
20090801|2008-10-08 13:00,8,78.05,78.05,78,78,0
20090801|2008-10-08 16:00,8,78.175,78.175,78.175,78.175,0
20090801|2008-10-09 09:30,9,77.6,77.6,77.5,77.5,0
20090801|2008-10-09 10:00,9,77.6,77.6,77.6,77.6,0
20090801|2008-10-09 10:30,9,77.4,77.4,77.35,77.35,0
20090801|2008-10-09 11:00,9,77.25,77.25,77.25,77.25,0
20090801|2008-10-09 12:00,9,77.25,77.25,77.25,77.25,0
20090801|2008-10-09 12:30,9,77.25,77.25,77.25,77.25,0
20090801|2008-10-09 13:00,9,77.25,77.25,77.25,77.25,0
20090801|2008-10-09 16:00,9,77,77,77,77,0
20090801|2008-10-10 09:00,10,74.625,74.625,74.2,74.2,0
20090801|2008-10-10 11:00,10,74.25,74.25,74.25,74.25,0
20090801|2008-10-10 11:30,10,74.25,74.25,74.25,74.25,0
20090801|2008-10-10 16:00,10,75,75,75,75,0
20090801|2008-10-13 09:00,13,75.75,75.75,75.75,75.75,0
20090801|2008-10-13 10:00,13,76.3,76.3,76.3,76.3,0
20090801|2008-10-13 11:00,13,76,76,76,76,0
20090801|2008-10-13 16:00,13,77.3,77.3,77.3,77.3,0
20090801|2008-10-13 17:30,14,77.35,77.35,77.35,77.35,0
20090801|2008-10-13 18:00,14,77.35,77.35,77.35,77.35,0
20090801|2008-10-13 20:00,14,77.35,77.35,77.35,77.35,0
20090801|2008-10-13 21:00,14,77.5,77.5,77.5,77.5,0
20090801|2008-10-14 09:30,14,77.6,77.6,77.6,77.6,0
20090801|2008-10-14 10:30,14,77.35,77.35,77.35,77.35,0
20090801|2008-10-14 11:30,14,77.6,77.6,77.6,77.6,0
20090801|2008-10-14 12:30,14,77.75,77.75,77.325,77.325,0
20090801|2008-10-14 15:00,14,77.325,77.325,77.325,77.325,0
20090801|2008-10-14 16:00,14,77.7,77.7,77.7,77.7,0
20090801|2008-10-15 09:00,15,77.125,77.125,76.8,76.8,0
20090801|2008-10-15 09:30,15,76.3,76.3,76.3,76.3,0
20090801|2008-10-15 16:00,15,74.7,74.7,74.7,74.7,0
20090801|2008-10-16 16:00,16,72.9,72.9,72.9,72.9,0
20090801|2008-10-17 10:00,17,74.35,74.35,74.35,74.35,0
20090801|2008-10-17 11:30,17,74.2,74.2,74.2,74.2,0
20090801|2008-10-17 12:30,17,74.4,74.4,74.4,74.4,0
20090801|2008-10-17 16:00,17,74.3,74.3,74.3,74.3,0
20090801|2008-10-20 09:00,20,74.725,74.725,74.725,74.725,0
20090801|2008-10-20 10:30,20,75.5,75.5,75.5,75.5,0
20090801|2008-10-20 16:00,20,75.45,75.45,75.45,75.45,0
20090801|2008-10-21 08:00,21,75.325,75.325,74.75,74.75,0
20090801|2008-10-21 08:30,21,75.2,75.2,75.2,75.2,0
20090801|2008-10-21 09:00,21,75.525,75.7,75.4,75.7,0
20090801|2008-10-21 10:30,21,76,76,76,76,0
20090801|2008-10-21 11:00,21,76.2,76.2,76.2,76.2,0
20090801|2008-10-21 13:00,21,76.25,76.25,76.25,76.25,0
20090801|2008-10-21 14:00,21,76.25,76.25,76.25,76.25,0
20090801|2008-10-21 15:00,21,76.3,76.5,76.3,76.5,0
20090801|2008-10-21 16:00,21,76.2,76.2,76.2,76.2,0
20090801|2008-10-22 06:30,22,76,76,76,76,0
20090801|2008-10-22 07:00,22,76,76,76,76,0
20090801|2008-10-22 09:00,22,75.35,75.35,75.25,75.25,0
20090801|2008-10-22 11:00,22,75,75,75,75,0
20090801|2008-10-22 11:30,22,75.15,75.15,75.15,75.15,0
20090801|2008-10-22 12:00,22,75.2,75.2,75.2,75.2,0
20090801|2008-10-22 13:00,22,75.2,75.2,75.2,75.2,0
20090801|2008-10-22 13:30,22,75,75.1,75,75.1,0
20090801|2008-10-22 14:00,22,75.1,75.1,75,75,0
20090801|2008-10-22 16:00,22,75.1,75.1,75.1,75.1,0
20090801|2008-10-23 08:30,23,75,75,75,75,0
20090801|2008-10-23 09:00,23,75,75,75,75,0
20090801|2008-10-23 10:00,23,76,76,76,76,0
20090801|2008-10-23 11:30,23,75.85,75.85,75.85,75.85,0
20090801|2008-10-23 16:00,23,75.65,75.65,75.65,75.65,0
20090801|2008-10-24 04:30,24,75.7,75.7,75.7,75.7,0
20090801|2008-10-24 05:00,24,75.1,75.1,75.1,75.1,0
20090801|2008-10-24 06:00,24,75.2,75.2,75.2,75.2,0
20090801|2008-10-24 09:00,24,74.5,74.5,74.5,74.5,0
20090801|2008-10-24 10:00,24,74.7,74.7,74.7,74.7,0
20090801|2008-10-24 16:00,24,74.9,74.9,74.9,74.9,0
20090801|2008-10-27 13:00,27,75.3,75.3,75.3,75.3,0
20090801|2008-10-27 16:00,27,76,76,76,76,0
20090801|2008-10-28 16:00,28,76.6,76.6,76.6,76.6,0
20090801|2008-10-29 10:00,29,76.6,76.6,76.6,76.6,0
20090801|2008-10-29 10:30,29,77,77,77,77,0
20090801|2008-10-29 11:30,29,77.75,77.75,77.75,77.75,0
20090801|2008-10-29 16:00,29,76.8,76.8,76.8,76.8,0
20090801|2008-10-29 19:30,30,76.5,76.5,76.5,76.5,0
20090801|2008-10-29 23:30,30,76.5,76.5,76.5,76.5,0
20090801|2008-10-30 13:00,30,76.65,76.65,76.5,76.5,0
20090801|2008-10-30 16:00,30,76.65,76.65,76.65,76.65,0
20090801|2008-10-31 01:30,31,76.675,76.7,76.675,76.7,0
20090801|2008-10-31 10:30,31,76.1,76.1,76.1,76.1,0
20090801|2008-10-31 16:00,31,76,76,76,76,0
20090801|2008-11-04 11:00,4,77,77,77,77,1
20090801|2008-11-05 10:00,5,77.85,77.85,77.85,77.85,1
20090801|2008-11-05 12:00,5,77.225,77.25,77.225,77.25,6
20090801|2008-11-05 12:30,5,77.1,77.15,77,77.15,15
20090801|2008-11-06 09:30,6,76.9,76.9,76.9,76.9,2
20090801|2008-11-07 12:00,7,77.125,77.125,77.125,77.125,1
20090801|2008-11-10 12:30,10,76.65,77.5,76.6,77.25,17
20090801|2008-11-10 13:00,10,77.45,77.5,77.45,77.45,11
20090801|2008-11-10 13:30,10,77.35,77.35,77.3,77.3,3
20090801|2008-11-11 12:30,11,77.1,77.1,77.1,77.1,2
20090801|2008-11-12 12:00,12,76.95,76.95,76.95,76.95,1
20090801|2008-11-12 12:30,12,77.3,77.3,77.3,77.3,1
20090801|2008-11-13 09:00,13,77.125,77.2,76.95,77.2,25
20090801|2008-11-13 10:30,13,77.775,77.775,77.775,77.775,1
20090801|2008-11-13 11:00,13,77.75,77.8,77.7,77.7,6
20090801|2008-11-13 11:30,13,77.65,77.65,77.65,77.65,3
20090801|2008-11-13 13:00,13,78.2,78.2,78.2,78.2,1
20090801|2008-11-14 08:30,14,77.5,77.5,77.5,77.5,1
20090801|2008-11-18 09:00,18,76.85,76.85,76.85,76.85,5
20090801|2008-11-18 09:30,18,76.9,76.9,76.85,76.9,30
20090801|2008-11-18 10:00,18,76.85,76.9,76.75,76.85,44
20090801|2008-11-18 10:30,18,76.8,77,76.8,77,7
20090801|2008-11-18 11:30,18,77.25,77.25,77.25,77.25,1
20090801|2008-11-18 12:00,18,77.2,77.4,77.2,77.4,7
20090801|2008-11-18 12:30,18,77.2,77.2,77.15,77.15,4
20090801|2008-11-18 15:00,18,77.275,77.275,77.275,77.275,1
20090801|2008-11-19 08:30,19,77.35,77.35,77.35,77.35,1
20090801|2008-11-19 09:00,19,77.275,77.35,77.125,77.125,19
20090801|2008-11-19 09:30,19,77.25,77.25,77.15,77.15,27
20090801|2008-11-19 10:30,19,77.075,77.075,77.05,77.05,4
20090801|2008-11-19 12:00,19,77.25,77.25,77.25,77.25,15
20090801|2008-11-20 11:30,20,77.875,78.175,77.875,78.175,2
20090801|2008-11-20 12:00,20,78.25,78.25,78.25,78.25,1
20090801|2008-11-20 13:00,20,78.15,78.15,78.15,78.15,2
20090801|2008-11-21 09:00,21,78.05,78.05,78.05,78.05,2
20090801|2008-11-21 10:00,21,78,78,78,78,30
20090801|2008-11-21 11:30,21,78,78,78,78,5
20090801|2008-11-21 12:30,21,77.775,77.775,77.525,77.525,2
20090801|2008-11-24 09:00,24,78.25,78.3,78,78,9
20090801|2008-11-24 10:00,24,78.55,78.55,78.5,78.5,3
20090801|2008-11-24 12:00,24,78.7,79.1,78.7,79.1,4
20090801|2008-11-24 12:30,24,79,79.1,79,79.1,2
20090801|2008-11-25 12:00,25,78.75,78.75,78.7,78.7,3
20090801|2008-11-25 12:30,25,79.1,79.1,78.7,78.7,6
20090801|2008-11-26 09:30,26,79.45,79.45,79.45,79.45,1
20090801|2008-11-26 10:00,26,79.35,79.35,79.35,79.35,2
20090801|2008-11-26 12:30,26,80,80,80,80,1
20090801|2008-11-26 13:00,26,79.75,79.75,79.75,79.75,1
20090801|2008-11-26 14:30,26,79.2,79.2,79.2,79.2,1
20090801|2008-11-26 15:30,26,80,80,80,80,1
20090801|2008-11-28 08:30,28,80,80,80,80,1
20090801|2008-11-28 10:00,28,80.15,80.15,80.15,80.15,4
20090801|2008-11-28 10:30,28,80.15,80.15,79.95,79.95,7
20090801|2008-11-28 11:30,28,80.175,80.175,80.175,80.175,1
20090801|2008-12-01 10:30,1,79.55,79.55,79.5,79.5,2
20090801|2008-12-01 12:00,1,79.675,79.7,79.675,79.7,3
20090801|2008-12-02 10:30,2,79.65,79.65,79.65,79.65,3
20090801|2008-12-02 11:30,2,79.6,79.65,79.6,79.65,2
20090801|2008-12-03 09:00,3,78.75,78.8,78.75,78.8,2
20090801|2008-12-03 09:30,3,78.75,78.75,78.75,78.75,1
20090801|2008-12-03 10:00,3,78.6,78.6,78.6,78.6,1
20090801|2008-12-03 12:30,3,78.15,78.15,78.15,78.15,1
20090801|2008-12-03 13:00,3,78.25,78.25,78.25,78.25,1
20090801|2008-12-03 14:00,3,78,78,78,78,1
20090801|2008-12-04 09:00,4,77.65,77.65,77.65,77.65,1
20090801|2008-12-04 09:30,4,77.5,77.5,77.5,77.5,1
20090801|2008-12-04 12:00,4,76.8,76.8,76.8,76.8,1
20090801|2008-12-04 12:30,4,76.8,76.8,76.6,76.6,5
20090801|2008-12-04 13:00,4,76.8,76.8,76.8,76.8,3
20090801|2008-12-05 09:30,5,75.9,75.9,75.45,75.45,9
20090801|2008-12-05 10:30,5,74.85,74.9,74.85,74.9,4
20090801|2008-12-05 11:00,5,74.575,74.575,73.95,73.95,5
20090801|2008-12-05 12:30,5,74.9,74.9,74.9,74.9,1
20090801|2008-12-05 13:00,5,75.2,75.2,74.95,74.95,4
20090801|2008-12-08 09:00,8,75.425,75.425,75.425,75.425,1
20090801|2008-12-08 09:30,8,75.775,76,75.775,76,3
20090801|2008-12-08 10:00,8,75.975,75.975,75.975,75.975,1
20090801|2008-12-08 10:30,8,76.5,76.5,76.5,76.5,1
20090801|2008-12-08 12:30,8,75.525,75.525,75.5,75.5,3
20090801|2008-12-09 10:30,9,75.2,75.2,75.2,75.2,1
20090801|2008-12-09 13:00,9,75.2,75.2,75.2,75.2,2
20090801|2008-12-10 09:00,10,75.35,75.375,75.35,75.375,2
20090801|2008-12-10 09:30,10,75.4,75.4,75.4,75.4,2
20090801|2008-12-10 11:00,10,75.5,75.525,75.5,75.525,2
20090801|2008-12-10 11:30,10,75.4,75.4,75.3,75.3,8
20090801|2008-12-10 13:00,10,75.45,75.45,75.275,75.35,3
20090801|2008-12-10 14:00,10,75.175,75.175,75.175,75.175,1
20090801|2008-12-10 14:30,10,75.175,75.175,75.175,75.175,2
20090801|2008-12-11 09:00,11,74.9,74.95,74.7,74.7,10
20090801|2008-12-11 10:00,11,74.6,74.6,74.6,74.6,2
20090801|2008-12-11 10:30,11,74.5,74.5,74.5,74.5,2
20090801|2008-12-11 11:00,11,74.65,74.65,74.65,74.65,2
20090801|2008-12-11 11:30,11,74.925,74.925,74.925,74.925,1
20090801|2008-12-11 12:30,11,75.1,75.25,75.1,75.25,5
20090801|2008-12-12 09:00,12,75,75,74.7,74.7,3
20090801|2008-12-12 09:30,12,74.725,74.725,74.4,74.4,6
20090801|2008-12-12 10:00,12,74.5,74.9,74.5,74.7,6
20090801|2008-12-12 10:30,12,74.7,74.7,74.5,74.55,11
20090801|2008-12-12 11:00,12,74.4,74.4,74.4,74.4,15
20090801|2008-12-12 11:30,12,74.5,74.65,74.5,74.65,3
20090801|2008-12-12 12:00,12,74.85,74.85,74.85,74.85,3
20090801|2008-12-12 12:30,12,74.8,74.8,74.5,74.7,5
20090801|2008-12-12 13:00,12,74.7,74.7,74.7,74.7,1
20090801|2008-12-15 11:30,15,75.1,75.1,75.1,75.1,2
20090801|2008-12-15 12:30,15,75.4,75.4,75.4,75.4,1
20090801|2008-12-16 09:00,16,75.2,75.9,75.2,75.9,12
20090801|2008-12-16 10:30,16,75.75,75.75,75.75,75.75,5
20090801|2008-12-16 11:00,16,75.9,75.925,75.9,75.925,3
20090801|2008-12-16 11:30,16,75.95,76.1,75.95,76.1,4
20090801|2008-12-16 12:00,16,75.9,75.9,75.9,75.9,1
20090801|2008-12-16 12:30,16,76.05,76.2,76.05,76.2,13
20090801|2008-12-16 13:00,16,76.3,76.3,76.3,76.3,2
20090801|2008-12-16 15:00,16,75.95,75.95,75.95,75.95,1
20090801|2008-12-17 08:30,17,75.3,75.7,75.275,75.7,4
20090801|2008-12-17 09:00,17,76.075,76.325,75.8,76.325,5
20090801|2008-12-17 09:30,17,76.1,76.3,76.1,76.3,3
20090801|2008-12-17 10:30,17,76.35,76.5,76.35,76.5,2
20090801|2008-12-17 11:00,17,76.7,76.75,76.7,76.7,6
20090801|2008-12-17 11:30,17,76.725,76.725,76.725,76.725,2
20090801|2008-12-17 14:30,17,77,77,77,77,1
20090801|2008-12-18 09:00,18,76.7,76.7,76.7,76.7,1
20090801|2008-12-18 11:30,18,77.075,77.175,77.075,77.175,3
20090801|2008-12-18 12:00,18,77.225,77.225,77.225,77.225,1
20090801|2008-12-18 17:00,19,77.65,77.65,77.65,77.65,1
20090801|2008-12-19 10:00,19,77.1,77.175,76.85,76.85,26
20090801|2008-12-19 12:30,19,77,77,77,77,2
20090801|2008-12-22 09:00,22,76.5,76.5,76.5,76.5,1
20090801|2008-12-22 09:30,22,76.5,76.65,76.5,76.65,2
20090801|2008-12-22 11:30,22,76.475,76.475,76.475,76.475,1
20090801|2008-12-23 12:00,23,77.05,77.05,77.025,77.025,12
20090801|2008-12-23 12:30,23,77.1,77.2,77.1,77.2,10
20090801|2008-12-23 13:00,23,77.2,77.3,77.1,77.1,3
20090801|2008-12-24 11:00,24,76.95,76.95,76.9,76.9,2
20090801|2008-12-24 11:30,24,77,77,77,77,2
20090801|2008-12-26 09:30,26,76.5,76.5,76.5,76.5,1
20090801|2008-12-26 10:00,26,76.25,76.25,76.25,76.25,1
20090801|2008-12-26 10:30,26,76.4,76.4,76.4,76.4,2
20090801|2008-12-26 11:30,26,76.4,76.4,76.4,76.4,1
20090801|2008-12-26 12:00,26,76.45,76.5,76.45,76.5,3
20090801|2008-12-26 12:30,26,76.45,76.45,75.95,76.45,5
20090801|2008-12-26 13:00,26,76.45,76.45,76.45,76.45,6
20090801|2008-12-29 09:00,29,77,77,77,77,1
20090801|2008-12-29 10:30,29,76.725,76.725,76.725,76.725,1
20090801|2008-12-29 11:30,29,76.75,76.75,76.75,76.75,1
20090801|2008-12-29 12:30,29,76.8,76.8,76.8,76.8,2
20090801|2008-12-30 07:30,30,76.9,77,76.9,77,2
20090801|2008-12-30 09:00,30,76.9,76.9,76.9,76.9,1
20090801|2008-12-30 09:30,30,76.9,76.9,76.8,76.8,10
20090801|2008-12-30 11:00,30,76.8,76.8,76.8,76.8,1
20090801|2008-12-30 12:00,30,76.85,76.85,76.65,76.65,4
20090801|2008-12-30 12:30,30,76.8,76.85,76.8,76.85,11
20090801|2008-12-30 14:00,30,77,77,77,77,1
20090801|2008-12-30 14:30,30,76.65,76.9,76.65,76.9,4
20090801|2008-12-31 09:00,31,76.9,76.9,76.9,76.9,1
20090801|2008-12-31 12:00,31,77.825,77.9,77.825,77.85,4
20090801|2008-12-31 12:30,31,77.4,77.4,77.4,77.4,2
20090801|2008-12-31 14:00,31,77.4,77.425,77.4,77.425,2
20090801|2009-01-02 07:30,2,78.85,78.975,78.85,78.975,3
20090801|2009-01-02 08:00,2,78.9,78.9,77.9,77.9,6
20090801|2009-01-02 09:00,2,78.2,78.9,78.2,78.9,25
20090801|2009-01-02 09:30,2,78.5,78.775,78.5,78.775,5
20090801|2009-01-02 10:00,2,78.775,78.775,78.775,78.775,2
20090801|2009-01-02 11:30,2,78.75,78.8,78.65,78.65,21
20090801|2009-01-02 12:00,2,78.05,78.6,78.05,78.6,2
20090801|2009-01-02 12:30,2,78.45,78.525,78.4,78.4,4
20090801|2009-01-02 13:00,2,78.675,78.775,78.5,78.5,24
20090801|2009-01-02 13:30,2,78.5,78.5,78.5,78.5,2
20090801|2009-01-05 09:00,5,78.65,78.65,78,78,37
20090801|2009-01-05 10:30,5,78.4,78.4,78.4,78.4,4
20090801|2009-01-05 11:00,5,78.3,78.3,78.3,78.3,1
20090801|2009-01-05 11:30,5,78.35,78.35,78.3,78.3,3
20090801|2009-01-05 12:30,5,78.6,78.6,78.6,78.6,1
20090801|2009-01-05 15:00,5,78.625,78.625,78.625,78.625,2
20090801|2009-01-06 08:00,6,79.1,79.225,79.1,79.2,5
20090801|2009-01-06 08:30,6,79.05,79.2,78.9,78.9,89
20090801|2009-01-06 09:00,6,78.875,79.3,78.85,79.125,67
20090801|2009-01-06 09:30,6,78.95,79.1,78.95,79,11
20090801|2009-01-06 10:00,6,79,79.15,78.975,78.975,15
20090801|2009-01-06 10:30,6,79.1,79.1,79.1,79.1,4
20090801|2009-01-06 11:00,6,79.1,79.275,79.1,79.225,72
20090801|2009-01-06 11:30,6,79.275,79.275,79.2,79.2,21
20090801|2009-01-06 12:00,6,79.25,79.275,79.225,79.275,56
20090801|2009-01-06 12:30,6,79.2,79.2,79.2,79.2,1
20090801|2009-01-06 13:00,6,79.125,79.25,79.125,79.25,6
20090801|2009-01-06 13:30,6,79.15,79.15,79.15,79.15,1
20090801|2009-01-06 15:30,6,79.275,79.275,79.275,79.275,2
20090801|2009-01-07 07:30,7,79.375,79.375,79.375,79.375,3
20090801|2009-01-07 08:00,7,79.375,79.375,79.375,79.375,13
20090801|2009-01-07 08:30,7,79.375,79.575,79.375,79.575,6
20090801|2009-01-07 09:00,7,79.225,79.225,79.225,79.225,1
20090801|2009-01-07 10:00,7,78.475,78.475,78.475,78.475,1
20090801|2009-01-07 10:30,7,78.5,78.5,78.5,78.5,1
20090801|2009-01-07 11:00,7,78.45,78.45,78.45,78.45,1
20090801|2009-01-07 12:00,7,78.85,79.1,78.775,79.1,8
20090801|2009-01-07 12:30,7,79.1,79.15,79.05,79.15,7
20090801|2009-01-08 07:30,8,79.45,79.45,79.45,79.45,4
20090801|2009-01-08 08:00,8,79.45,79.45,79.45,79.45,6
20090801|2009-01-08 08:30,8,79.55,79.675,79.525,79.675,14
20090801|2009-01-08 09:00,8,79.65,79.675,79.5,79.5,24
20090801|2009-01-08 09:30,8,79.45,79.45,79.35,79.35,7
20090801|2009-01-08 10:00,8,79.3,79.3,79.3,79.3,1
20090801|2009-01-08 11:00,8,79.6,79.675,79.5,79.5,24
20090801|2009-01-08 11:30,8,79.325,79.325,79.225,79.225,13
20090801|2009-01-08 12:00,8,79.225,79.225,79.225,79.225,9
20090801|2009-01-08 12:30,8,79,79.275,79,79.275,33
20090801|2009-01-08 13:00,8,79.275,79.275,79.1,79.1,32
20090801|2009-01-08 15:00,8,79.275,79.275,79.275,79.275,2
20090801|2009-01-08 18:00,9,79.3,79.3,79.3,79.3,2
20090801|2009-01-08 18:30,9,79.3,79.3,79.3,79.3,18
20090801|2009-01-08 20:00,9,79.65,79.65,79.65,79.65,1
20090801|2009-01-09 08:30,9,79.75,79.75,79.75,79.75,4
20090801|2009-01-09 09:00,9,79.65,79.7,79.65,79.7,9
20090801|2009-01-09 10:00,9,79.5,79.5,79.375,79.375,3
20090801|2009-01-09 10:30,9,79.5,79.5,79.375,79.375,7
20090801|2009-01-09 11:00,9,79.45,79.45,79.175,79.175,2
20090801|2009-01-09 11:30,9,79.175,79.2,79.1,79.15,8
20090801|2009-01-09 12:00,9,79.1,79.1,79,79.05,10
20090801|2009-01-09 12:30,9,78.85,79.1,78.825,78.975,10
20090801|2009-01-09 13:00,9,79,79.15,79,79.15,6
20090801|2009-01-12 09:00,12,78.525,78.85,78.4,78.45,8
20090801|2009-01-12 09:30,12,78.35,78.35,78.2,78.2,7
20090801|2009-01-12 10:00,12,78.175,78.175,78.1,78.1,3
20090801|2009-01-12 10:30,12,78.1,78.1,77.9,78,25
20090801|2009-01-12 11:00,12,78,78.05,77.8,77.8,5
20090801|2009-01-12 11:30,12,77.775,77.775,77.45,77.45,6
20090801|2009-01-12 12:00,12,77.45,77.55,77.425,77.55,17
20090801|2009-01-12 12:30,12,77.45,78.3,77.45,78.3,6
20090801|2009-01-12 13:00,12,77.5,78.2,77.5,77.85,4
20090801|2009-01-13 09:00,13,77.5,77.5,77.425,77.425,6
20090801|2009-01-13 09:30,13,77.575,77.575,77.575,77.575,5
20090801|2009-01-13 10:00,13,77.5,77.6,77.5,77.6,2
20090801|2009-01-13 10:30,13,77.525,77.525,77.375,77.4,11
20090801|2009-01-13 11:30,13,77.3,77.3,77.05,77.05,11
20090801|2009-01-13 12:00,13,77,77.15,77,77.15,8
20090801|2009-01-13 12:30,13,77.2,77.75,77.2,77.65,13
20090801|2009-01-13 13:00,13,77.55,77.55,77.55,77.55,1
20090801|2009-01-13 13:30,13,77.525,77.525,77.5,77.5,6
20090801|2009-01-13 14:00,13,77.4,77.4,77.4,77.4,1
20090801|2009-01-13 14:30,13,77.35,77.35,77.35,77.35,1
20090801|2009-01-14 08:00,14,77.3,77.3,76.75,76.75,3
20090801|2009-01-14 08:30,14,76.7,76.7,76.65,76.65,4
20090801|2009-01-14 09:30,14,76.2,76.2,75.1,75.5,17
20090801|2009-01-14 10:00,14,75.8,76.35,75.8,76.35,3
20090801|2009-01-14 11:00,14,76.45,76.45,76.45,76.45,10
20090801|2009-01-14 11:30,14,76.4,76.45,76.4,76.45,15
20090801|2009-01-14 12:00,14,76.475,76.475,76.475,76.475,1
20090801|2009-01-14 12:30,14,76.55,76.6,76.3,76.6,12
20090801|2009-01-14 13:00,14,77.15,77.15,76.9,76.9,2
20090801|2009-01-14 14:30,14,76.9,76.9,76.9,76.9,1
20090801|2009-01-15 09:00,15,76.7,76.7,76.6,76.6,2
20090801|2009-01-15 09:30,15,76.6,76.65,76.55,76.65,3
20090801|2009-01-15 10:00,15,76.65,76.65,76.55,76.55,11
20090801|2009-01-15 10:30,15,76.5,76.525,76.45,76.45,32
20090801|2009-01-15 11:00,15,76.55,76.55,76.4,76.4,2
20090801|2009-01-15 11:30,15,76.4,76.4,76.4,76.4,4
20090801|2009-01-15 12:00,15,76.35,76.35,76.35,76.35,2
20090801|2009-01-15 12:30,15,76.5,76.675,76.5,76.675,14
20090801|2009-01-15 15:30,15,76.8,76.9,76.8,76.9,2
20090801|2009-01-16 08:00,16,76.85,76.85,76.85,76.85,1
20090801|2009-01-16 08:30,16,76.6,76.6,76.45,76.45,4
20090801|2009-01-16 09:00,16,76.35,76.6,76.35,76.6,18
20090801|2009-01-16 09:30,16,77,77,77,77,11
20090801|2009-01-16 10:00,16,76.9,77.05,76.9,77.05,10
20090801|2009-01-16 10:30,16,77.05,77.05,77.05,77.05,1
20090801|2009-01-16 11:00,16,77.05,77.05,76.9,76.9,15
20090801|2009-01-16 11:30,16,76.85,76.85,76.85,76.85,1
20090801|2009-01-16 12:30,16,76.9,76.9,76.9,76.9,2
20090801|2009-01-16 13:00,16,77.175,77.175,77.175,77.175,1
20090801|2009-01-20 09:00,20,76.3,76.55,76.3,76.55,3
20090801|2009-01-20 09:30,20,77.225,77.225,77.225,77.225,1
20090801|2009-01-20 10:00,20,77.1,77.175,77.1,77.175,4
20090801|2009-01-20 10:30,20,77.075,77.075,77.075,77.075,1
20090801|2009-01-20 11:30,20,77.25,77.325,77.025,77.15,6
20090801|2009-01-20 12:30,20,76.925,76.95,76.925,76.95,5
20090801|2009-01-20 13:00,20,76.9,76.9,76.9,76.9,1
20090801|2009-01-21 09:00,21,76.625,76.625,76.325,76.325,7
20090801|2009-01-21 09:30,21,76.35,76.5,76.3,76.3,9
20090801|2009-01-21 10:00,21,76.225,76.225,76.2,76.225,5
20090801|2009-01-21 11:00,21,76.85,76.9,76.85,76.9,4
20090801|2009-01-21 11:30,21,77.3,77.3,77.3,77.3,29
20090801|2009-01-21 12:00,21,77.275,77.4,77.25,77.35,26
20090801|2009-01-21 13:00,21,77.3,77.3,77.3,77.3,5
20090801|2009-01-21 17:00,22,77.475,77.475,77.475,77.475,1
20090801|2009-01-22 09:00,22,77.25,77.3,77.25,77.3,90
20090801|2009-01-22 09:30,22,77.25,77.25,77.25,77.25,2
20090801|2009-01-22 10:00,22,77.2,77.2,77.025,77.025,4
20090801|2009-01-22 10:30,22,77,77.1,77,77.1,2
20090801|2009-01-22 11:00,22,76.925,76.95,76.85,76.95,6
20090801|2009-01-22 11:30,22,76.975,77,76.9,76.9,11
20090801|2009-01-22 12:00,22,77,77.05,76.9,76.9,33
20090801|2009-01-22 12:30,22,76.8,76.875,76.775,76.775,27
20090801|2009-01-22 13:00,22,76.7,76.7,76.7,76.7,6
20090801|2009-01-22 14:30,22,76.7,76.7,76.6,76.6,7
20090801|2009-01-23 06:00,23,76.25,76.25,76.25,76.25,1
20090801|2009-01-23 07:30,23,76.2,76.2,76.1,76.1,4
20090801|2009-01-23 08:00,23,76.1,76.1,76.1,76.1,23
20090801|2009-01-23 09:00,23,75.5,75.625,75.1,75.625,10
20090801|2009-01-23 09:30,23,75.975,75.975,75.6,75.6,9
20090801|2009-01-23 10:00,23,75.475,75.525,75.45,75.45,35
20090801|2009-01-23 10:30,23,75.6,75.6,75.275,75.275,31
20090801|2009-01-23 11:00,23,75.15,75.225,75.15,75.175,32
20090801|2009-01-23 12:00,23,75.4,75.45,75.4,75.45,2
20090801|2009-01-23 12:30,23,75.45,75.55,75.3,75.35,6
20090801|2009-01-23 13:00,23,75.45,75.45,75.075,75.075,3
20090801|2009-01-26 09:00,26,75.35,75.4,75.35,75.4,15
20090801|2009-01-26 09:30,26,75.225,75.225,75,75,8
20090801|2009-01-26 10:00,26,75,75,75,75,1
20090801|2009-01-26 11:00,26,74.425,74.425,74.3,74.3,9
20090801|2009-01-26 11:30,26,74.325,74.35,74.1,74.1,12
20090801|2009-01-26 12:00,26,74.1,74.1,74.1,74.1,1
20090801|2009-01-26 12:30,26,74.05,74.05,73.8,73.8,14
20090801|2009-01-26 13:00,26,73.725,74,73.55,73.55,8
20090801|2009-01-26 15:30,26,73.6,73.6,73.6,73.6,1
20090801|2009-01-27 09:00,27,72.7,72.7,71.775,71.9,32
20090801|2009-01-27 09:30,27,71.8,71.8,71.8,71.8,8
20090801|2009-01-27 10:00,27,72.125,72.125,72.125,72.125,1
20090801|2009-01-27 11:00,27,71.95,71.95,71.85,71.9,19
20090801|2009-01-27 11:30,27,71.925,72.05,71.9,72,36
20090801|2009-01-27 12:00,27,71.8,71.8,71.65,71.65,3
20090801|2009-01-27 12:30,27,71.825,71.9,71.825,71.825,3
20090801|2009-01-27 13:00,27,71.6,71.6,71.6,71.6,1
20090801|2009-01-27 13:30,27,71.25,71.25,71.05,71.05,3
20090801|2009-01-27 17:00,28,71.575,71.575,71.1,71.1,5
20090801|2009-01-28 09:30,28,71.95,72,71.95,71.95,4
20090801|2009-01-28 10:00,28,72.3,72.3,72.3,72.3,1
20090801|2009-01-28 11:30,28,72.05,72.05,72.05,72.05,1
20090801|2009-01-28 12:00,28,72.05,72.1,72.05,72.05,12
20090801|2009-01-28 13:00,28,72.15,72.2,72.075,72.2,8
20090801|2009-01-28 15:00,28,72.35,72.35,72.35,72.35,2
20090801|2009-01-28 15:30,28,72.35,72.35,72.35,72.35,1
20090801|2009-01-29 06:00,29,72.2,72.2,72.2,72.2,1
20090801|2009-01-29 08:30,29,72.25,72.25,72.25,72.25,10
20090801|2009-01-29 09:00,29,72.3,72.35,72.25,72.35,17
20090801|2009-01-29 09:30,29,72.55,72.55,72.45,72.45,14
20090801|2009-01-29 10:00,29,72.45,72.45,72.45,72.45,1
20090801|2009-01-29 10:30,29,72.4,72.65,72.4,72.65,41
20090801|2009-01-29 11:00,29,72.7,72.7,72.4,72.4,12
20090801|2009-01-29 11:30,29,72.575,72.6,72.35,72.575,24
20090801|2009-01-29 12:00,29,72.525,72.7,72.525,72.7,25
20090801|2009-01-29 12:30,29,72.7,72.7,72.7,72.7,10
20090801|2009-01-29 13:00,29,72.7,72.7,72.625,72.625,14
20090801|2009-01-29 17:30,30,72.55,72.55,72.55,72.55,2
20090801|2009-01-30 06:30,30,72.5,72.5,72.5,72.5,3
20090801|2009-01-30 09:00,30,73.125,73.125,73,73,4
20090801|2009-01-30 10:00,30,73.55,73.55,73.55,73.55,1
20090801|2009-01-30 10:30,30,73.625,73.775,73.6,73.775,7
20090801|2009-01-30 11:00,30,73.8,74.1,73.8,74.1,3
20090801|2009-01-30 12:30,30,74.1,74.3,74,74.3,16
20090801|2009-01-30 13:00,30,74.3,74.3,74.3,74.3,1
20090801|2009-01-30 13:30,30,74.225,74.225,74.225,74.225,5
20090801|2009-02-02 09:00,2,74.375,74.375,74.125,74.125,20
20090801|2009-02-02 09:30,2,74.05,74.05,74.05,74.05,1
20090801|2009-02-02 10:00,2,74,74,73.9,73.9,13
20090801|2009-02-02 10:30,2,73.425,73.75,73.425,73.75,6
20090801|2009-02-02 11:00,2,73.55,73.675,73.55,73.675,20
20090801|2009-02-02 11:30,2,73.5,73.5,73.4,73.4,3
20090801|2009-02-02 12:00,2,73.475,73.6,73.475,73.6,3
20090801|2009-02-02 12:30,2,73.35,73.4,73.275,73.275,7
20090801|2009-02-02 13:00,2,73.275,73.4,73.275,73.4,3
20090801|2009-02-03 08:30,3,72.625,72.625,72.575,72.575,8
20090801|2009-02-03 09:00,3,72.425,72.575,72.425,72.575,6
20090801|2009-02-03 09:30,3,72.2,72.3,72.2,72.3,6
20090801|2009-02-03 10:00,3,72.35,72.35,72.2,72.2,5
20090801|2009-02-03 10:30,3,72.25,72.5,72.2,72.5,41
20090801|2009-02-03 11:30,3,72.925,72.925,72.875,72.875,18
20090801|2009-02-03 12:00,3,72.925,72.925,72.75,72.875,5
20090801|2009-02-03 12:30,3,73.1,73.825,73.1,73.5,19
20090801|2009-02-03 13:00,3,73.575,73.825,73.575,73.825,18
20090801|2009-02-03 13:30,3,73.75,73.75,73.75,73.75,2
20090801|2009-02-04 08:00,4,73.125,73.125,73.125,73.125,4
20090801|2009-02-04 08:30,4,73.25,73.25,73,73,3
20090801|2009-02-04 09:00,4,72.75,72.775,72.725,72.775,7
20090801|2009-02-04 09:30,4,73.05,73.05,72.65,72.875,9
20090801|2009-02-04 10:00,4,72.875,72.875,72.8,72.85,9
20090801|2009-02-04 10:30,4,72.9,72.9,72.9,72.9,5
20090801|2009-02-04 11:00,4,72.95,72.95,72.75,72.85,19
20090801|2009-02-04 11:30,4,72.8,73,72.8,72.8,43
20090801|2009-02-04 12:00,4,72.8,72.8,72.8,72.8,7
20090801|2009-02-04 12:30,4,72.8,72.8,72.8,72.8,38
20090801|2009-02-04 13:00,4,72.8,72.8,72.8,72.8,12
20090801|2009-02-05 06:00,5,72.55,72.55,72.55,72.55,1
20090801|2009-02-05 06:30,5,72.55,72.55,72.55,72.55,4
20090801|2009-02-05 08:00,5,72.15,72.15,72.15,72.15,2
20090801|2009-02-05 08:30,5,72,72,72,72,7
20090801|2009-02-05 09:00,5,71.85,71.95,71.85,71.875,3
20090801|2009-02-05 09:30,5,71.925,72.1,71.925,72,12
20090801|2009-02-05 10:00,5,71.95,71.95,71.925,71.925,11
20090801|2009-02-05 10:30,5,71.9,71.9,71.65,71.8,5
20090801|2009-02-05 11:00,5,71.575,72.15,71.575,72.15,23
20090801|2009-02-05 11:30,5,72.2,72.225,72.1,72.1,15
20090801|2009-02-05 12:30,5,72.375,72.4,72.325,72.4,26
20090801|2009-02-05 15:30,5,72.1,72.1,72,72,2
20090801|2009-02-06 08:30,6,72.275,72.275,72.275,72.275,1
20090801|2009-02-06 09:00,6,72.3,72.8,72.3,72.675,12
20090801|2009-02-06 09:30,6,72.45,72.45,72.25,72.25,12
20090801|2009-02-06 10:00,6,72.3,72.35,72.3,72.35,6
20090801|2009-02-06 10:30,6,72.2,72.45,72.175,72.45,29
20090801|2009-02-06 11:00,6,72.3,72.5,72.3,72.5,15
20090801|2009-02-06 11:30,6,72.525,72.775,72.525,72.775,39
20090801|2009-02-06 12:00,6,72.65,72.85,72.65,72.85,18
20090801|2009-02-06 12:30,6,72.85,72.9,72.85,72.9,6
20090801|2009-02-06 13:00,6,72.4,72.6,72.4,72.6,13
20090801|2009-02-09 09:00,9,72.45,72.9,72.45,72.9,4
20090801|2009-02-09 09:30,9,73.025,73.025,72.525,72.525,12
20090801|2009-02-09 10:30,9,72.85,72.85,72.75,72.775,7
20090801|2009-02-09 11:00,9,72.775,72.9,72.775,72.9,2
20090801|2009-02-09 11:30,9,73,73,72.95,72.95,2
20090801|2009-02-09 12:00,9,72.875,73.025,72.775,73.025,45
20090801|2009-02-09 12:30,9,73.125,73.225,73.05,73.15,19
20090801|2009-02-09 13:00,9,73.15,73.15,73,73,10
20090801|2009-02-09 17:00,10,73.425,73.425,73.425,73.425,1
20090801|2009-02-10 06:30,10,73.425,73.425,73.425,73.425,1
20090801|2009-02-10 09:00,10,74.3,75.025,74.25,75.025,12
20090801|2009-02-10 09:30,10,74.85,74.975,74.675,74.975,20
20090801|2009-02-10 10:00,10,74.8,74.8,74.725,74.8,12
20090801|2009-02-10 10:30,10,74.7,74.7,74.5,74.5,6
20090801|2009-02-10 11:00,10,74.475,74.6,74.475,74.6,7
20090801|2009-02-10 11:30,10,74.775,74.825,74.775,74.825,7
20090801|2009-02-10 12:00,10,74.95,74.95,74.7,74.7,3
20090801|2009-02-10 12:30,10,74.725,74.75,74.65,74.65,5
20090801|2009-02-10 13:00,10,74.95,74.95,74.95,74.95,8
20090801|2009-02-10 13:30,10,74.9,74.9,74.9,74.9,1
20090801|2009-02-10 14:00,10,74.9,74.9,74.9,74.9,3
20090801|2009-02-11 08:00,11,74.825,74.825,74.75,74.75,2
20090801|2009-02-11 08:30,11,74.875,75.15,74.875,75.15,5
20090801|2009-02-11 09:00,11,74.825,74.9,74.825,74.9,2
20090801|2009-02-11 09:30,11,74.9,75.05,74.9,75,18
20090801|2009-02-11 10:00,11,75,75,75,75,15
20090801|2009-02-11 10:30,11,74.9,74.9,74.875,74.875,3
20090801|2009-02-11 11:00,11,75.1,75.15,75.05,75.15,30
20090801|2009-02-11 11:30,11,75.05,75.1,75.05,75.1,10
20090801|2009-02-11 12:00,11,75.125,75.125,75.125,75.125,20
20090801|2009-02-11 12:30,11,75.2,75.275,75.2,75.275,19
20090801|2009-02-11 13:00,11,75.275,75.275,75.225,75.225,8
20090801|2009-02-11 14:30,11,75.25,75.25,75.25,75.25,10
20090801|2009-02-12 08:30,12,75.6,75.6,75.6,75.6,1
20090801|2009-02-12 09:00,12,75.6,75.6,75.475,75.475,58
20090801|2009-02-12 09:30,12,75.45,75.65,75.4,75.5,28
20090801|2009-02-12 10:00,12,75.5,75.65,75.5,75.625,9
20090801|2009-02-12 10:30,12,75.75,75.75,75.55,75.65,16
20090801|2009-02-12 11:00,12,75.7,76.2,75.7,76.2,48
20090801|2009-02-12 11:30,12,76.3,76.5,76.25,76.25,10
20090801|2009-02-12 12:00,12,76.3,76.35,76.2,76.2,18
20090801|2009-02-12 12:30,12,76.275,76.55,76.25,76.35,52
20090801|2009-02-12 13:00,12,76.35,76.575,76.25,76.25,16
20090801|2009-02-12 14:30,12,76.425,76.425,76.425,76.425,1
20090801|2009-02-13 08:30,13,76.625,76.625,76.625,76.625,6
20090801|2009-02-13 09:00,13,76.6,76.6,76.25,76.35,21
20090801|2009-02-13 09:30,13,76.275,76.35,76.25,76.25,13
20090801|2009-02-13 10:00,13,76.275,76.275,76.1,76.1,11
20090801|2009-02-13 10:30,13,76.15,76.4,76.15,76.4,34
20090801|2009-02-13 11:00,13,76.4,76.45,76.4,76.45,4
20090801|2009-02-13 11:30,13,76.425,76.45,76.25,76.3,41
20090801|2009-02-13 12:00,13,76.3,76.35,76.3,76.35,22
20090801|2009-02-13 12:30,13,76.4,76.825,76.4,76.65,90
20090801|2009-02-13 13:00,13,76.825,76.825,76.5,76.625,16
20090801|2009-02-16 19:00,17,76,76,76,76,10
20090801|2009-02-16 19:30,17,76,76,76,76,7
20090801|2009-02-16 20:00,17,76,76,76,76,5
20090801|2009-02-16 22:30,17,76,76,76,76,1
20090801|2009-02-16 23:30,17,76,76,76,76,2
20090801|2009-02-17 01:00,17,76,76,76,76,2
20090801|2009-02-17 07:30,17,76,76,76,76,3
20090801|2009-02-17 08:00,17,76.2,76.2,75.4,75.4,14
20090801|2009-02-17 08:30,17,75.55,75.55,75.55,75.55,1
20090801|2009-02-17 09:00,17,75.55,75.6,74.925,75.025,26
20090801|2009-02-17 09:30,17,75.05,75.2,74.05,74.675,75
20090801|2009-02-17 10:00,17,74.775,74.85,74.775,74.85,7
20090801|2009-02-17 10:30,17,74.9,74.9,74.7,74.7,2
20090801|2009-02-17 11:00,17,75,75,74.65,74.65,5
20090801|2009-02-17 11:30,17,74.6,74.9,74.6,74.825,25
20090801|2009-02-17 12:00,17,74.825,74.825,74.75,74.75,15
20090801|2009-02-17 12:30,17,74.7,74.725,74.6,74.65,5
20090801|2009-02-17 13:00,17,74.6,74.7,74.6,74.7,67
20090801|2009-02-17 13:30,17,74.7,74.7,74.6,74.6,4
20090801|2009-02-17 14:30,17,74.7,74.7,74.7,74.7,1
20090801|2009-02-17 15:00,17,74.575,74.575,74.575,74.575,1
20090801|2009-02-17 15:30,17,74.575,74.575,74.575,74.575,3
20090801|2009-02-18 00:00,18,74.85,74.85,74.85,74.85,1
20090801|2009-02-18 00:30,18,75.075,75.075,75.075,75.075,1
20090801|2009-02-18 07:30,18,75.1,75.1,75.1,75.1,1
20090801|2009-02-18 08:30,18,74.825,74.825,74.825,74.825,2
20090801|2009-02-18 09:00,18,74.75,74.85,74.5,74.775,23
20090801|2009-02-18 09:30,18,74.85,74.9,74.725,74.725,9
20090801|2009-02-18 10:00,18,74.75,74.85,74.725,74.85,9
20090801|2009-02-18 10:30,18,74.775,75,74.775,74.9,11
20090801|2009-02-18 11:00,18,74.85,74.875,74.725,74.725,12
20090801|2009-02-18 11:30,18,74.725,74.75,74.65,74.725,10
20090801|2009-02-18 12:00,18,74.6,74.6,74.5,74.5,15
20090801|2009-02-18 12:30,18,74.575,74.6,74.075,74.075,28
20090801|2009-02-18 13:00,18,74.15,74.15,74,74,31
20090801|2009-02-18 13:30,18,73.85,73.85,73.85,73.85,1
20090801|2009-02-18 14:00,18,73.85,73.85,73.85,73.85,1
20090801|2009-02-18 15:00,18,73.525,73.525,73.5,73.5,7
20090801|2009-02-18 19:00,19,73.5,73.5,73.5,73.5,2
20090801|2009-02-19 03:00,19,73.25,73.25,73.25,73.25,10
20090801|2009-02-19 06:00,19,73.275,73.4,73.275,73.4,2
20090801|2009-02-19 08:00,19,73.2,73.2,73.2,73.2,4
20090801|2009-02-19 08:30,19,73.75,73.95,73.75,73.95,11
20090801|2009-02-19 09:00,19,73.65,73.7,73.35,73.35,21
20090801|2009-02-19 09:30,19,73.25,73.35,73.05,73.2,48
20090801|2009-02-19 10:00,19,73.225,73.35,73.15,73.175,102
20090801|2009-02-19 10:30,19,73.175,73.25,73.125,73.125,18
20090801|2009-02-19 11:00,19,73.125,73.4,73.125,73.225,39
20090801|2009-02-19 11:30,19,73.2,73.35,73.175,73.275,22
20090801|2009-02-19 12:00,19,73.275,73.7,73.275,73.45,19
20090801|2009-02-19 12:30,19,73.5,73.7,73.225,73.3,92
20090801|2009-02-19 13:00,19,73.35,73.4,73.325,73.375,13
20090801|2009-02-19 13:30,19,73.4,73.4,73.4,73.4,1
20090801|2009-02-19 14:00,19,73.425,73.425,73.425,73.425,1
20090801|2009-02-19 15:30,19,73.525,73.525,73.525,73.525,1
20090801|2009-02-20 08:00,20,72,72,72,72,6
20090801|2009-02-20 08:30,20,72.65,72.65,72.275,72.45,11
20090801|2009-02-20 09:00,20,72.65,72.75,72.575,72.625,16
20090801|2009-02-20 09:30,20,72.4,72.4,72.125,72.325,39
20090801|2009-02-20 10:00,20,72,72,71.9,71.9,2
20090801|2009-02-20 10:30,20,71.525,71.6,71.375,71.45,25
20090801|2009-02-20 11:00,20,71.425,71.425,71.325,71.325,9
20090801|2009-02-20 11:30,20,71.175,71.175,71.175,71.175,3
20090801|2009-02-20 12:00,20,71.325,71.325,70.6,70.8,24
20090801|2009-02-20 12:30,20,71.15,71.2,71.05,71.075,5
20090801|2009-02-20 13:00,20,71.275,71.275,71.175,71.275,26
20090801|2009-02-23 09:00,23,71.425,71.45,71.325,71.45,14
20090801|2009-02-23 09:30,23,71.525,71.575,71.3,71.475,16
20090801|2009-02-23 10:00,23,71.525,71.525,71.4,71.525,14
20090801|2009-02-23 10:30,23,71.6,71.7,71.5,71.5,5
20090801|2009-02-23 11:00,23,71.525,71.6,71.325,71.325,14
20090801|2009-02-23 12:00,23,71.2,71.475,71.2,71.35,15
20090801|2009-02-23 12:30,23,71.35,71.575,71.325,71.325,18
20090801|2009-02-23 13:00,23,71.45,71.45,71.45,71.45,1
20090801|2009-02-23 13:30,23,71.4,71.4,71.4,71.4,1
20090801|2009-02-23 15:00,23,71.2,71.2,71.2,71.2,1
20090801|2009-02-23 20:30,24,70.9,70.9,70.9,70.9,1
20090801|2009-02-24 02:00,24,70.7,70.7,70.7,70.7,2
20090801|2009-02-24 07:00,24,70.475,70.475,70.475,70.475,1
20090801|2009-02-24 08:30,24,70.4,70.4,70.15,70.25,5
20090801|2009-02-24 09:00,24,70.175,70.425,70,70.4,66
20090801|2009-02-24 09:30,24,70.45,70.55,70.375,70.5,75
20090801|2009-02-24 10:00,24,70.5,70.65,70.5,70.575,15
20090801|2009-02-24 10:30,24,70.7,70.8,70.575,70.575,26
20090801|2009-02-24 11:00,24,70.575,70.725,70.575,70.725,3
20090801|2009-02-24 11:30,24,70.75,70.775,70.7,70.725,10
20090801|2009-02-24 12:00,24,70.7,70.9,70.675,70.825,41
20090801|2009-02-24 12:30,24,70.875,71.025,70.85,70.95,73
20090801|2009-02-24 13:00,24,70.95,71.05,70.9,70.9,20
20090801|2009-02-24 14:00,24,71.025,71.025,71.025,71.025,1
20090801|2009-02-24 14:30,24,71.1,71.1,71.1,71.1,5
20090801|2009-02-24 15:00,24,71,71,71,71,1
20090801|2009-02-24 15:30,24,70.925,70.925,70.9,70.9,3
20090801|2009-02-24 21:30,25,70.55,70.55,70.55,70.55,1
20090801|2009-02-25 07:30,25,70.75,70.75,70.75,70.75,1
20090801|2009-02-25 08:00,25,70.75,70.75,70.6,70.6,14
20090801|2009-02-25 08:30,25,70.5,70.55,70.5,70.55,18
20090801|2009-02-25 09:00,25,70.525,71.3,70.425,71.05,102
20090801|2009-02-25 09:30,25,71.05,71.375,71.05,71.375,33
20090801|2009-02-25 10:00,25,71.475,72.05,71.35,72.05,25
20090801|2009-02-25 10:30,25,72.025,72.4,72.025,72.3,16
20090801|2009-02-25 11:00,25,72,72.2,72,72.15,4
20090801|2009-02-25 11:30,25,72.075,72.1,71.975,72.075,10
20090801|2009-02-25 12:00,25,72.075,72.375,72.075,72.375,35
20090801|2009-02-25 12:30,25,72.45,73.05,72.45,72.95,100
20090801|2009-02-25 13:00,25,72.85,72.85,72.7,72.7,13
20090801|2009-02-25 14:30,25,72.8,72.8,72.8,72.8,2
20090801|2009-02-25 15:00,25,72.75,72.9,72.75,72.9,3
20090801|2009-02-26 06:30,26,72.75,72.75,72.75,72.75,5
20090801|2009-02-26 07:00,26,72.75,72.75,72.75,72.75,1
20090801|2009-02-26 07:30,26,72.875,72.875,72.875,72.875,1
20090801|2009-02-26 08:00,26,72.875,72.875,72.875,72.875,1
20090801|2009-02-26 08:30,26,72.875,72.875,72.75,72.75,6
20090801|2009-02-26 09:00,26,72.65,73.15,72.65,73.15,38
20090801|2009-02-26 09:30,26,73.05,73.05,72.8,72.8,25
20090801|2009-02-26 10:00,26,72.75,72.75,72.425,72.5,31
20090801|2009-02-26 10:30,26,72.425,72.45,72.425,72.45,3
20090801|2009-02-26 11:00,26,72.5,72.5,72.5,72.5,5
20090801|2009-02-26 11:30,26,72.45,72.5,72.325,72.45,23
20090801|2009-02-26 12:00,26,72.35,72.35,72.25,72.25,7
20090801|2009-02-26 12:30,26,72.4,72.55,72.4,72.55,29
20090801|2009-02-26 13:00,26,72.55,72.6,72.525,72.525,30
20090801|2009-02-26 13:30,26,72.425,72.425,72.425,72.425,1
20090801|2009-02-27 08:30,27,72.15,72.2,72.15,72.2,4
20090801|2009-02-27 09:00,27,72.2,72.425,72.2,72.425,68
20090801|2009-02-27 09:30,27,72.525,73.325,72.45,73.175,100
20090801|2009-02-27 10:00,27,73.275,73.6,73.275,73.6,59
20090801|2009-02-27 10:30,27,73.4,73.6,73.4,73.55,13
20090801|2009-02-27 11:00,27,73.4,73.55,73.375,73.45,8
20090801|2009-02-27 11:30,27,73.35,73.55,73.35,73.55,2
20090801|2009-02-27 12:00,27,73.65,73.65,73.65,73.65,1
20090801|2009-02-27 12:30,27,73.775,74.45,73.775,74.3,89
20090801|2009-02-27 13:00,27,74.35,74.5,74.25,74.3,52
20090801|2009-03-02 09:00,2,73.775,73.85,73.5,73.675,38
20090801|2009-03-02 09:30,2,73.7,73.7,73.075,73.2,49
20090801|2009-03-02 10:00,2,73.2,73.525,73.15,73.525,9
20090801|2009-03-02 10:30,2,73.4,73.4,73.025,73.025,17
20090801|2009-03-02 11:00,2,73.2,73.35,73.15,73.225,42
20090801|2009-03-02 11:30,2,73.275,73.65,73.275,73.4,15
20090801|2009-03-02 12:00,2,73.3,73.5,73.275,73.5,11
20090801|2009-03-02 12:30,2,73.35,73.675,73.35,73.675,90
20090801|2009-03-02 13:00,2,73.625,73.775,73.6,73.7,61
20090801|2009-03-02 14:30,2,73.6,73.775,73.55,73.775,15
20090801|2009-03-02 15:00,2,73.5,73.5,73.5,73.5,2
20090801|2009-03-02 17:30,3,73.5,73.5,73.5,73.5,1
20090801|2009-03-03 03:00,3,73.5,73.5,73.5,73.5,1
20090801|2009-03-03 04:30,3,73.5,73.5,73.5,73.5,1
20090801|2009-03-03 06:30,3,73.5,73.5,73.5,73.5,2
20090801|2009-03-03 08:00,3,73.7,73.7,73.7,73.7,1
20090801|2009-03-03 08:30,3,73.725,73.9,73.725,73.9,6
20090801|2009-03-03 09:00,3,74,74,73.625,73.825,93
20090801|2009-03-03 09:30,3,73.875,74.3,73.875,74.1,62
20090801|2009-03-03 10:00,3,74.15,74.15,73.45,73.7,39
20090801|2009-03-03 10:30,3,73.7,73.75,73.525,73.6,43
20090801|2009-03-03 11:00,3,73.85,73.9,73.575,73.85,28
20090801|2009-03-03 11:30,3,73.9,73.9,73.9,73.9,1
20090801|2009-03-03 12:00,3,73.95,74.325,73.9,74.225,37
20090801|2009-03-03 12:30,3,74.1,74.325,74.075,74.075,33
20090801|2009-03-03 13:00,3,74,74.05,73.9,74.05,59
20090801|2009-03-03 13:30,3,73.875,73.875,73.875,73.875,1
20090801|2009-03-03 15:00,3,74.1,74.1,74.1,74.1,5
20090801|2009-03-04 07:00,4,74.3,74.35,74.3,74.35,21
20090801|2009-03-04 07:30,4,74.35,74.7,74.35,74.7,31
20090801|2009-03-04 09:00,4,74.8,75.125,74.675,74.9,75
20090801|2009-03-04 09:30,4,75,75.15,74.975,75.125,33
20090801|2009-03-04 10:00,4,74.975,75.2,74.9,75.2,45
20090801|2009-03-04 10:30,4,75.2,75.2,75.1,75.1,8
20090801|2009-03-04 11:00,4,75.3,75.45,75.025,75.025,9
20090801|2009-03-04 11:30,4,74.975,75.175,74.9,74.9,26
20090801|2009-03-04 12:00,4,74.7,74.9,74.7,74.85,17
20090801|2009-03-04 12:30,4,74.9,74.9,74.525,74.525,38
20090801|2009-03-04 13:00,4,74.65,74.65,74.5,74.5,24
20090801|2009-03-04 13:30,4,74.325,74.325,74.325,74.325,1
20090801|2009-03-04 14:00,4,74.525,74.525,74.525,74.525,4
20090801|2009-03-04 15:30,4,74.2,74.2,74.2,74.2,1
20090801|2009-03-04 17:00,5,74.125,74.125,74.125,74.125,2
20090801|2009-03-05 04:30,5,74.2,74.2,74.2,74.2,1
20090801|2009-03-05 07:00,5,74.125,74.125,74.125,74.125,1
20090801|2009-03-05 07:30,5,74.125,74.125,74.05,74.05,9
20090801|2009-03-05 08:00,5,74.325,74.575,74.25,74.4,15
20090801|2009-03-05 09:00,5,74.3,74.3,73.9,74.1,34
20090801|2009-03-05 09:30,5,74.25,74.25,73.775,73.925,61
20090801|2009-03-05 10:00,5,74.075,74.075,73.75,73.75,31
20090801|2009-03-05 10:30,5,73.875,74,73.75,73.975,29
20090801|2009-03-05 11:00,5,74.025,74.1,73.975,73.975,12
20090801|2009-03-05 11:30,5,74.025,74.15,74,74.15,13
20090801|2009-03-05 12:00,5,74.2,74.275,74.15,74.275,10
20090801|2009-03-05 12:30,5,74.3,74.5,74.25,74.5,35
20090801|2009-03-05 13:00,5,74.525,74.6,74.5,74.5,48
20090801|2009-03-05 13:30,5,74.5,74.6,74.5,74.6,3
20090801|2009-03-05 15:00,5,74.25,74.25,74.25,74.25,2
20090801|2009-03-05 15:30,5,74.025,74.025,73.825,73.825,11
20090801|2009-03-06 02:30,6,74.025,74.025,74.025,74.025,2
20090801|2009-03-06 04:30,6,74.2,74.2,74.2,74.2,1
20090801|2009-03-06 06:30,6,74.4,74.4,74.4,74.4,2
20090801|2009-03-06 07:00,6,74.35,74.35,74.35,74.35,1
20090801|2009-03-06 08:00,6,74.725,74.75,74.725,74.75,5
20090801|2009-03-06 08:30,6,74.8,75,74.8,75,14
20090801|2009-03-06 09:00,6,74.8,74.8,74.35,74.4,49
20090801|2009-03-06 09:30,6,74.4,74.5,74.075,74.3,113
20090801|2009-03-06 10:00,6,74.35,74.75,74.3,74.75,48
20090801|2009-03-06 10:30,6,74.65,74.975,74.625,74.8,54
20090801|2009-03-06 11:00,6,74.825,75.3,74.775,75.225,87
20090801|2009-03-06 11:30,6,75.15,75.225,75,75.2,44
20090801|2009-03-06 12:00,6,75.2,75.5,75.2,75.5,41
20090801|2009-03-06 12:30,6,75.45,75.675,75.25,75.675,214
20090801|2009-03-06 13:00,6,75.675,75.9,75.675,75.7,249
20090801|2009-03-06 13:30,6,75.7,75.7,75.7,75.7,26
20090801|2009-03-09 09:00,9,75.775,76,75.675,76,476
20090801|2009-03-09 09:30,9,76,76,75.75,75.85,156
20090801|2009-03-09 10:00,9,75.75,75.75,75.475,75.55,103
20090801|2009-03-09 10:30,9,75.5,75.525,75.4,75.45,61
20090801|2009-03-09 11:00,9,75.45,75.675,75.45,75.55,78
20090801|2009-03-09 11:30,9,75.4,75.4,75.25,75.4,45
20090801|2009-03-09 12:00,9,75.4,75.525,75.4,75.425,48
20090801|2009-03-09 12:30,9,75.375,75.475,75.3,75.3,47
20090801|2009-03-09 13:00,9,75.3,75.4,75.1,75.15,95
20090801|2009-03-09 13:30,9,75.15,75.15,75.1,75.1,8
20090801|2009-03-09 15:00,9,75.1,75.1,75.1,75.1,1
20090801|2009-03-09 15:30,9,75.1,75.1,75.1,75.1,1
20090801|2009-03-09 17:00,10,75.1,75.1,75.025,75.025,3
20090801|2009-03-09 18:00,10,74.7,74.7,74.7,74.7,1
20090801|2009-03-09 21:00,10,74.75,74.75,74.7,74.7,9
20090801|2009-03-10 02:30,10,75,75,75,75,25
20090801|2009-03-10 04:30,10,75.2,75.2,75.2,75.2,2
20090801|2009-03-10 05:00,10,75.25,75.275,75.25,75.275,2
20090801|2009-03-10 06:30,10,75.375,75.375,75.375,75.375,1
20090801|2009-03-10 07:00,10,75.375,75.375,75.375,75.375,1
20090801|2009-03-10 07:30,10,75.375,75.375,75.3,75.35,13
20090801|2009-03-10 08:00,10,75.35,75.4,75.2,75.25,28
20090801|2009-03-10 08:30,10,75.225,75.225,75.1,75.1,38
20090801|2009-03-10 09:00,10,75.1,75.1,74.8,74.8,28
20090801|2009-03-10 09:30,10,74.825,74.825,74.575,74.65,20
20090801|2009-03-10 10:00,10,74.675,74.7,74.4,74.4,88
20090801|2009-03-10 10:30,10,74.3,74.45,74.2,74.3,88
20090801|2009-03-10 11:00,10,74.325,74.7,74.325,74.55,66
20090801|2009-03-10 11:30,10,74.625,74.625,74.5,74.6,10
20090801|2009-03-10 12:00,10,74.475,74.65,74.425,74.5,96
20090801|2009-03-10 12:30,10,74.6,74.7,74.375,74.575,168
20090801|2009-03-10 13:00,10,74.55,74.775,74.525,74.55,178
20090801|2009-03-10 13:30,10,74.5,74.55,74.5,74.55,14
20090801|2009-03-10 14:00,10,74.525,74.55,74.525,74.55,8
20090801|2009-03-10 14:30,10,74.45,74.475,74.2,74.2,35
20090801|2009-03-10 15:00,10,74.7,74.75,74.7,74.75,7
20090801|2009-03-10 15:30,10,74.75,74.95,74.75,74.95,27
20090801|2009-03-10 17:30,11,75,75,75,75,1
20090801|2009-03-10 18:00,11,75.1,75.1,75,75,5
20090801|2009-03-10 18:30,11,75,75,75,75,1
20090801|2009-03-10 19:00,11,75,75,75,75,4
20090801|2009-03-10 19:30,11,74.95,74.95,74.95,74.95,2
20090801|2009-03-10 20:00,11,74.95,74.95,74.95,74.95,3
20090801|2009-03-10 21:00,11,74.75,74.75,74.75,74.75,5
20090801|2009-03-10 22:00,11,74.75,74.75,74.75,74.75,5
20090801|2009-03-10 22:30,11,74.9,74.9,74.9,74.9,1
20090801|2009-03-11 05:00,11,74.8,74.8,74.8,74.8,3
20090801|2009-03-11 07:00,11,74.8,74.8,74.8,74.8,4
20090801|2009-03-11 07:30,11,74.825,74.9,74.825,74.9,10
20090801|2009-03-11 08:00,11,74.85,74.85,74.85,74.85,1
20090801|2009-03-11 08:30,11,74.85,74.9,74.85,74.9,3
20090801|2009-03-11 09:00,11,74.85,74.85,74.525,74.55,96
20090801|2009-03-11 09:30,11,74.55,74.775,74.55,74.6,60
20090801|2009-03-11 10:00,11,74.7,74.8,74.65,74.7,95
20090801|2009-03-11 10:30,11,74.7,74.725,74.5,74.55,47
20090801|2009-03-11 11:00,11,74.575,74.925,74.5,74.8,100
20090801|2009-03-11 11:30,11,74.85,74.85,74.65,74.75,17
20090801|2009-03-11 12:00,11,74.725,74.85,74.65,74.75,23
20090801|2009-03-11 12:30,11,74.8,74.8,74.5,74.5,43
20090801|2009-03-11 13:00,11,74.6,74.65,74.375,74.45,36
20090801|2009-03-11 13:30,11,74.5,74.5,74.5,74.5,1
20090801|2009-03-11 14:30,11,74.375,74.375,74.375,74.375,2
20090801|2009-03-11 15:00,11,74.5,74.6,74.5,74.6,15
20090801|2009-03-11 19:30,12,74.6,74.6,74.6,74.6,1
20090801|2009-03-11 22:30,12,74.6,74.6,74.6,74.6,2
20090801|2009-03-12 07:00,12,74.6,74.6,74.6,74.6,2
20090801|2009-03-12 07:30,12,74.525,74.575,74.525,74.575,2
20090801|2009-03-12 08:00,12,74.9,75,74.9,74.95,7
20090801|2009-03-12 08:30,12,75,75.2,74.975,75,10
20090801|2009-03-12 09:00,12,75,75.1,74.7,74.7,122
20090801|2009-03-12 09:30,12,74.775,75,74.775,75,38
20090801|2009-03-12 10:00,12,75.05,75.1,74.925,75,36
20090801|2009-03-12 10:30,12,75.025,75.025,74.9,74.95,49
20090801|2009-03-12 11:00,12,74.95,75.15,74.95,75.1,47
20090801|2009-03-12 11:30,12,75.125,75.15,74.95,74.95,42
20090801|2009-03-12 12:00,12,75.225,75.225,75.05,75.15,25
20090801|2009-03-12 12:30,12,75.05,75.375,75.025,75.375,93
20090801|2009-03-12 13:00,12,75.375,75.425,75.2,75.2,148
20090801|2009-03-12 13:30,12,75.2,75.3,75.125,75.3,16
20090801|2009-03-12 14:00,12,75.4,75.425,75.275,75.425,6
20090801|2009-03-12 15:00,12,75.425,75.425,75.425,75.425,11
20090801|2009-03-12 15:30,12,75.425,75.425,75.3,75.3,9
20090801|2009-03-12 17:00,13,75.475,75.475,75.475,75.475,2
20090801|2009-03-12 17:30,13,75.475,75.475,75.475,75.475,8
20090801|2009-03-12 18:00,13,75.475,75.5,75.475,75.5,7
20090801|2009-03-12 23:00,13,75.5,75.5,75.5,75.5,7
20090801|2009-03-13 03:00,13,75.625,75.625,75.625,75.625,1
20090801|2009-03-13 04:30,13,75.8,75.8,75.8,75.8,6
20090801|2009-03-13 05:30,13,75.875,75.9,75.875,75.9,8
20090801|2009-03-13 06:00,13,75.9,76,75.9,76,8
20090801|2009-03-13 06:30,13,75.95,76.1,75.95,76,36
20090801|2009-03-13 07:00,13,76.375,76.4,76.375,76.375,5
20090801|2009-03-13 07:30,13,76.15,76.15,75.95,75.95,18
20090801|2009-03-13 08:00,13,75.925,75.925,75.925,75.925,1
20090801|2009-03-13 08:30,13,75.85,75.85,75.85,75.85,7
20090801|2009-03-13 09:00,13,75.775,75.825,75.5,75.5,70
20090801|2009-03-13 09:30,13,75.85,75.975,75.775,75.9,35
20090801|2009-03-13 10:00,13,75.9,75.9,75.6,75.6,22
20090801|2009-03-13 10:30,13,75.575,75.65,75.375,75.625,45
20090801|2009-03-13 11:00,13,75.6,75.7,75.5,75.5,48
20090801|2009-03-13 11:30,13,75.525,75.55,75.45,75.5,27
20090801|2009-03-13 12:00,13,75.5,75.575,75.45,75.55,19
20090801|2009-03-13 12:30,13,75.55,75.7,75.475,75.6,44
20090801|2009-03-13 13:00,13,75.6,75.7,75.45,75.45,24
20090801|2009-03-13 13:30,13,75.55,75.55,75.55,75.55,1
20090801|2009-03-16 09:00,16,75.4,75.75,75.225,75.6,75
20090801|2009-03-16 09:30,16,75.675,75.8,75.675,75.75,16
20090801|2009-03-16 10:00,16,75.6,75.675,75.4,75.45,49
20090801|2009-03-16 10:30,16,75.6,75.6,75.425,75.425,17
20090801|2009-03-16 11:00,16,75.425,75.45,75.4,75.425,14
20090801|2009-03-16 11:30,16,75.375,75.375,75.35,75.35,6
20090801|2009-03-16 12:00,16,75.35,75.4,75.25,75.25,23
20090801|2009-03-16 12:30,16,75.3,75.35,75.175,75.325,37
20090801|2009-03-16 13:00,16,75.275,75.4,75.2,75.4,62
20090801|2009-03-16 13:30,16,75.325,75.4,75.325,75.4,6
20090801|2009-03-16 15:00,16,74.9,74.9,74.9,74.9,1
20090801|2009-03-16 15:30,16,74.75,74.75,74.75,74.75,1
20090801|2009-03-16 19:00,17,74.875,74.875,74.875,74.875,1
20090801|2009-03-17 08:00,17,75.175,75.175,75.175,75.175,2
20090801|2009-03-17 09:00,17,75.125,75.35,75.1,75.325,84
20090801|2009-03-17 09:30,17,75.15,75.325,75.025,75.325,174
20090801|2009-03-17 10:00,17,75.325,75.35,75.1,75.225,159
20090801|2009-03-17 10:30,17,75.225,75.4,75.15,75.4,79
20090801|2009-03-17 11:00,17,75.425,75.425,75.25,75.3,32
20090801|2009-03-17 11:30,17,75.3,75.3,75.25,75.25,21
20090801|2009-03-17 12:00,17,75.2,75.2,75.2,75.2,8
20090801|2009-03-17 12:30,17,75.3,75.6,75.3,75.575,167
20090801|2009-03-17 13:00,17,75.575,75.675,75.5,75.525,114
20090801|2009-03-17 15:30,17,75.5,75.5,75.5,75.5,10
20090801|2009-03-17 20:00,18,75.5,75.55,75.5,75.55,3
20090801|2009-03-18 03:00,18,75.55,75.55,75.55,75.55,1
20090801|2009-03-18 04:00,18,75.6,75.6,75.6,75.6,2
20090801|2009-03-18 05:00,18,75.65,75.65,75.65,75.65,2
20090801|2009-03-18 05:30,18,75.675,75.675,75.65,75.65,3
20090801|2009-03-18 06:30,18,75.575,75.575,75.55,75.55,2
20090801|2009-03-18 07:00,18,75.55,75.55,75.55,75.55,1
20090801|2009-03-18 08:00,18,75.775,75.8,75.775,75.8,15
20090801|2009-03-18 08:30,18,75.825,75.95,75.825,75.825,7
20090801|2009-03-18 09:00,18,75.8,76,75.725,75.95,98
20090801|2009-03-18 09:30,18,75.8,75.925,75.7,75.9,78
20090801|2009-03-18 10:00,18,75.9,75.9,75.625,75.7,61
20090801|2009-03-18 10:30,18,75.75,75.75,75.525,75.6,63
20090801|2009-03-18 11:00,18,75.7,75.7,75.55,75.6,16
20090801|2009-03-18 11:30,18,75.625,75.75,75.625,75.7,29
20090801|2009-03-18 12:00,18,75.7,75.85,75.7,75.75,6
20090801|2009-03-18 12:30,18,75.7,75.9,75.625,75.75,83
20090801|2009-03-18 13:00,18,75.75,75.85,75.7,75.75,34
20090801|2009-03-18 13:30,18,75.875,75.9,75.875,75.9,15
20090801|2009-03-18 14:00,18,75.95,76,75.95,76,17
20090801|2009-03-18 15:00,18,75.925,75.925,75.75,75.75,11
20090801|2009-03-18 17:00,19,75.775,75.775,75.775,75.775,1
20090801|2009-03-18 17:30,19,75.85,75.85,75.85,75.85,3
20090801|2009-03-18 18:00,19,75.95,75.95,75.95,75.95,4
20090801|2009-03-18 18:30,19,75.925,75.925,75.925,75.925,1
20090801|2009-03-19 01:30,19,75.9,75.9,75.9,75.9,5
20090801|2009-03-19 02:30,19,75.9,75.9,75.9,75.9,1
20090801|2009-03-19 03:30,19,75.9,75.9,75.9,75.9,3
20090801|2009-03-19 05:00,19,75.9,75.9,75.9,75.9,2
20090801|2009-03-19 06:30,19,75.9,75.9,75.9,75.9,2
20090801|2009-03-19 07:00,19,75.9,76,75.9,76,41
20090801|2009-03-19 07:30,19,76,76.5,76,76.5,60
20090801|2009-03-19 08:00,19,76.5,76.5,76.4,76.5,72
20090801|2009-03-19 08:30,19,76.6,76.75,76.6,76.6,60
20090801|2009-03-19 09:00,19,76.5,76.8,76.4,76.5,190
20090801|2009-03-19 09:30,19,76.5,76.675,76.425,76.675,59
20090801|2009-03-19 10:00,19,76.65,76.675,76.3,76.3,20
20090801|2009-03-19 10:30,19,76.3,76.375,76.15,76.15,39
20090801|2009-03-19 11:00,19,76.2,76.25,76.1,76.15,30
20090801|2009-03-19 11:30,19,76.15,76.25,76,76.225,58
20090801|2009-03-19 12:00,19,76.275,76.275,76.125,76.2,19
20090801|2009-03-19 12:30,19,76.175,76.175,75.75,75.85,45
20090801|2009-03-19 13:00,19,75.85,75.9,75.7,75.725,31
20090801|2009-03-19 14:00,19,75.75,75.75,75.7,75.7,2
20090801|2009-03-19 14:30,19,75.7,75.7,75.7,75.7,2
20090801|2009-03-19 15:00,19,75.9,76.125,75.9,76.125,13
20090801|2009-03-19 15:30,19,76.125,76.125,76.125,76.125,1
20090801|2009-03-19 20:30,20,76.15,76.15,76.15,76.15,1
20090801|2009-03-20 05:00,20,76.2,76.2,76.2,76.2,5
20090801|2009-03-20 06:30,20,76.25,76.25,76.25,76.25,2
20090801|2009-03-20 08:30,20,76.275,76.3,76.15,76.15,16
20090801|2009-03-20 09:00,20,76.15,76.15,75.75,75.75,45
20090801|2009-03-20 09:30,20,75.75,76,75.7,76,39
20090801|2009-03-20 10:00,20,76,76.05,75.75,75.75,25
20090801|2009-03-20 10:30,20,75.625,75.7,75.625,75.7,6
20090801|2009-03-20 11:00,20,75.75,75.85,75.675,75.85,15
20090801|2009-03-20 11:30,20,75.7,75.7,75.4,75.4,14
20090801|2009-03-20 12:00,20,75.55,75.55,75.05,75.05,14
20090801|2009-03-20 12:30,20,75,75.05,74.7,74.7,90
20090801|2009-03-20 13:00,20,74.8,74.9,74.65,74.9,22
20090801|2009-03-23 09:00,23,74.725,75.05,74.725,75.025,81
20090801|2009-03-23 09:30,23,75,75.225,74.9,75,294
20090801|2009-03-23 10:00,23,74.95,75.05,74.6,74.6,124
20090801|2009-03-23 10:30,23,74.55,74.575,73.9,74.125,267
20090801|2009-03-23 11:00,23,74.05,74.125,73.875,73.875,85
20090801|2009-03-23 11:30,23,73.875,73.875,73.6,73.6,87
20090801|2009-03-23 12:00,23,73.65,73.85,73.6,73.7,39
20090801|2009-03-23 12:30,23,73.85,74.4,73.85,74.3,54
20090801|2009-03-23 13:00,23,74.2,74.2,74.025,74.025,90
20090801|2009-03-23 14:00,23,74.05,74.05,74.05,74.05,1
20090801|2009-03-23 14:30,23,74.05,74.05,74.05,74.05,5
20090801|2009-03-23 15:00,23,74.05,74.55,74.05,74.55,14
20090801|2009-03-23 15:30,23,74.575,74.675,74.55,74.55,5
20090801|2009-03-23 19:30,24,74.35,74.35,74.3,74.3,2
20090801|2009-03-24 06:30,24,74.35,74.35,74.35,74.35,2
20090801|2009-03-24 07:00,24,74.35,74.35,74.3,74.35,11
20090801|2009-03-24 07:30,24,74.3,74.4,74.3,74.4,6
20090801|2009-03-24 08:00,24,74.325,74.325,74.3,74.3,7
20090801|2009-03-24 09:00,24,74.1,74.45,73.95,74.4,103
20090801|2009-03-24 09:30,24,74.35,74.525,74.225,74.525,24
20090801|2009-03-24 10:00,24,74.65,74.8,74.575,74.575,18
20090801|2009-03-24 10:30,24,74.45,74.45,74.45,74.45,11
20090801|2009-03-24 11:00,24,74.4,74.625,74.4,74.625,48
20090801|2009-03-24 11:30,24,74.55,74.65,74.55,74.65,34
20090801|2009-03-24 12:00,24,74.65,74.65,74.6,74.65,8
20090801|2009-03-24 12:30,24,74.65,74.675,74.45,74.5,35
20090801|2009-03-24 13:00,24,74.5,74.55,74.475,74.5,10
20090801|2009-03-24 13:30,24,74.6,74.6,74.575,74.575,4
20090801|2009-03-24 14:30,24,74.7,74.7,74.7,74.7,2
20090801|2009-03-24 15:00,24,74.575,74.575,74.575,74.575,4
20090801|2009-03-24 18:00,25,74.675,74.7,74.675,74.7,2
20090801|2009-03-25 06:30,25,74.55,74.55,74.5,74.5,15
20090801|2009-03-25 07:00,25,74.5,74.5,74.5,74.5,5
20090801|2009-03-25 07:30,25,74.375,74.375,74.3,74.3,4
20090801|2009-03-25 08:00,25,74.325,74.325,74.225,74.325,6
20090801|2009-03-25 08:30,25,74.325,74.45,74.25,74.45,7
20090801|2009-03-25 09:00,25,74.45,74.45,74.25,74.325,51
20090801|2009-03-25 09:30,25,74.25,74.6,74.25,74.5,58
20090801|2009-03-25 10:00,25,74.425,74.55,74.375,74.45,54
20090801|2009-03-25 10:30,25,74.5,74.5,74.4,74.4,6
20090801|2009-03-25 11:00,25,74.4,74.475,74.375,74.4,35
20090801|2009-03-25 11:30,25,74.4,74.4,74.275,74.325,74
20090801|2009-03-25 12:00,25,74.275,74.275,74.125,74.2,40
20090801|2009-03-25 12:30,25,74.25,74.475,74.225,74.35,30
20090801|2009-03-25 13:00,25,74.275,74.275,74.25,74.25,12
20090801|2009-03-25 13:30,25,74.35,74.35,74.35,74.35,1
20090801|2009-03-25 14:00,25,74.35,74.375,74.35,74.35,4
20090801|2009-03-25 14:30,25,74.5,74.5,74.5,74.5,1
20090801|2009-03-25 15:00,25,74.25,74.25,73.85,73.85,169
20090801|2009-03-25 15:30,25,73.75,73.825,73.75,73.75,6
20090801|2009-03-25 17:00,26,73.6,73.75,73.3,73.75,35
20090801|2009-03-25 18:00,26,73.8,73.8,73.8,73.8,1
20090801|2009-03-25 18:30,26,73.8,73.8,73.8,73.8,1
20090801|2009-03-25 19:00,26,73.65,73.65,73.65,73.65,10
20090801|2009-03-25 22:00,26,73.75,73.75,73.75,73.75,1
20090801|2009-03-26 00:00,26,73.65,73.65,73.65,73.65,1
20090801|2009-03-26 05:00,26,73.6,73.6,73.6,73.6,4
20090801|2009-03-26 05:30,26,73.6,73.6,73.6,73.6,1
20090801|2009-03-26 07:00,26,73.525,73.725,73.525,73.65,14
20090801|2009-03-26 07:30,26,73.85,73.9,73.85,73.85,11
20090801|2009-03-26 08:30,26,73.85,74.075,73.85,73.925,36
20090801|2009-03-26 09:00,26,74,74.25,73.9,74,85
20090801|2009-03-26 09:30,26,73.9,74.1,73.9,74.025,63
20090801|2009-03-26 10:00,26,74.05,74.1,73.95,74.05,54
20090801|2009-03-26 10:30,26,74.1,74.1,73.75,73.8,28
20090801|2009-03-26 11:00,26,73.85,73.9,73.75,73.8,41
20090801|2009-03-26 11:30,26,73.8,73.825,73.75,73.8,26
20090801|2009-03-26 12:00,26,73.7,73.7,73.475,73.525,29
20090801|2009-03-26 12:30,26,73.45,73.45,73.3,73.325,190
20090801|2009-03-26 13:00,26,73.3,73.375,73.2,73.2,68
20090801|2009-03-26 13:30,26,73.175,73.175,73.175,73.175,3
20090801|2009-03-26 14:00,26,73.25,73.25,73.25,73.25,1
20090801|2009-03-26 14:30,26,73.25,73.25,73.25,73.25,1
20090801|2009-03-26 15:00,26,73.25,73.275,73.15,73.15,10
20090801|2009-03-26 17:30,27,73.3,73.3,73.3,73.3,12
20090801|2009-03-26 18:00,27,73.3,73.3,73.3,73.3,2
20090801|2009-03-26 18:30,27,73.35,73.35,73.35,73.35,5
20090801|2009-03-26 19:00,27,73.3,73.3,73.3,73.3,5
20090801|2009-03-26 19:30,27,73.3,73.3,73.3,73.3,2
20090801|2009-03-26 20:00,27,73.35,73.35,73.35,73.35,9
20090801|2009-03-27 06:30,27,73.25,73.25,73.25,73.25,2
20090801|2009-03-27 07:00,27,73.25,73.25,73.25,73.25,1
20090801|2009-03-27 07:30,27,73.2,73.2,73.2,73.2,1
20090801|2009-03-27 08:00,27,73.3,73.35,73.25,73.25,10
20090801|2009-03-27 08:30,27,73.3,73.3,73.3,73.3,2
20090801|2009-03-27 09:00,27,73.2,73.3,73.15,73.2,200
20090801|2009-03-27 09:30,27,73.25,73.525,73.2,73.2,85
20090801|2009-03-27 10:00,27,73.2,73.35,73.125,73.35,39
20090801|2009-03-27 10:30,27,73.4,73.4,73.35,73.375,11
20090801|2009-03-27 11:00,27,73.25,73.45,73.225,73.45,32
20090801|2009-03-27 11:30,27,73.475,73.475,73.425,73.425,9
20090801|2009-03-27 12:00,27,73.45,73.5,73.3,73.3,19
20090801|2009-03-27 12:30,27,73.3,73.4,72.875,73.325,245
20090801|2009-03-27 13:00,27,73.25,73.25,72.95,73.2,213
20090801|2009-03-27 13:30,27,73.15,73.2,73.075,73.2,16
20090801|2009-03-30 09:00,30,72.95,73,72.825,72.875,291
20090801|2009-03-30 09:30,30,72.8,72.925,72.55,72.65,72
20090801|2009-03-30 10:00,30,72.625,72.75,72.6,72.65,119
20090801|2009-03-30 10:30,30,72.675,72.825,72.675,72.8,54
20090801|2009-03-30 11:00,30,72.8,72.85,72.725,72.725,31
20090801|2009-03-30 11:30,30,72.675,72.85,72.675,72.75,35
20090801|2009-03-30 12:00,30,72.75,72.75,72.5,72.575,52
20090801|2009-03-30 12:30,30,72.5,72.65,72.45,72.65,67
20090801|2009-03-30 13:00,30,72.65,72.7,72.575,72.7,21
20090801|2009-03-30 13:30,30,72.7,72.7,72.7,72.7,1
20090801|2009-03-30 14:30,30,72.85,72.85,72.85,72.85,2
20090801|2009-03-30 15:00,30,72.8,72.8,72.8,72.8,1
20090801|2009-03-30 15:30,30,72.75,72.75,72.6,72.6,5
20090801|2009-03-30 21:00,31,72.675,72.675,72.675,72.675,1
20090801|2009-03-31 05:30,31,72.6,72.6,72.6,72.6,2
20090801|2009-03-31 06:00,31,72.6,72.6,72.525,72.525,4
20090801|2009-03-31 06:30,31,72.6,72.6,72.525,72.525,4
20090801|2009-03-31 07:00,31,72.6,72.6,72.55,72.55,2
20090801|2009-03-31 07:30,31,72.525,72.525,72.45,72.525,21
20090801|2009-03-31 08:00,31,72.525,72.525,72.525,72.525,2
20090801|2009-03-31 08:30,31,72.45,72.525,72.375,72.4,72
20090801|2009-03-31 09:00,31,72.4,72.5,72.225,72.45,114
20090801|2009-03-31 09:30,31,72.425,72.55,72.4,72.5,67
20090801|2009-03-31 10:00,31,72.525,72.6,72.425,72.6,36
20090801|2009-03-31 10:30,31,72.65,73.15,72.65,73.125,128
20090801|2009-03-31 11:00,31,73.15,74,73,73.5,90
20090801|2009-03-31 11:30,31,73.55,73.55,73.25,73.5,55
20090801|2009-03-31 12:00,31,73.4,73.475,73.325,73.45,188
20090801|2009-03-31 12:30,31,73.475,73.65,73.275,73.3,140
20090801|2009-03-31 13:00,31,73.2,73.35,73.1,73.1,46
20090801|2009-03-31 13:30,31,73.25,73.375,73.25,73.375,4
20090801|2009-03-31 14:30,31,73.075,73.075,72.975,72.975,11
20090801|2009-03-31 15:00,31,73.25,73.25,73.25,73.25,1
20090801|2009-03-31 15:30,31,72.975,72.975,72.975,72.975,1
20090801|2009-03-31 17:00,1,72.9,73,72.9,73,21
20090801|2009-03-31 21:30,1,73.2,73.2,73.2,73.2,1
20090801|2009-04-01 05:00,1,73.2,73.2,73.2,73.2,1
20090801|2009-04-01 05:30,1,73.2,73.2,73,73,3
20090801|2009-04-01 06:00,1,73,73,73,73,3
20090801|2009-04-01 07:00,1,72.8,72.875,72.8,72.875,6
20090801|2009-04-01 07:30,1,72.875,73,72.875,73,21
20090801|2009-04-01 08:00,1,73,73.075,73,73.075,8
20090801|2009-04-01 08:30,1,73.1,73.15,73.075,73.15,26
20090801|2009-04-01 09:00,1,73,73.15,72.925,73.15,86
20090801|2009-04-01 09:30,1,73.15,73.45,72.95,73.05,85
20090801|2009-04-01 10:00,1,73.1,73.1,72.8,72.9,75
20090801|2009-04-01 10:30,1,72.95,72.95,72.675,72.675,22
20090801|2009-04-01 11:00,1,72.6,72.625,72.5,72.55,46
20090801|2009-04-01 11:30,1,72.525,72.6,72.225,72.3,65
20090801|2009-04-01 12:00,1,72.4,72.7,72.3,72.7,82
20090801|2009-04-01 12:30,1,72.575,72.75,72.45,72.7,160
20090801|2009-04-01 13:00,1,72.75,72.85,72.725,72.725,56
20090801|2009-04-01 15:00,1,72.725,72.725,72.5,72.5,81
20090801|2009-04-01 15:30,1,72.5,72.5,72.5,72.5,25
20090801|2009-04-01 17:00,2,72.5,72.5,72.5,72.5,13
20090801|2009-04-01 17:30,2,72.5,72.5,72.5,72.5,2
20090801|2009-04-01 23:00,2,72.5,72.5,72.5,72.5,5
20090801|2009-04-02 00:30,2,72.5,72.5,72.5,72.5,30
20090801|2009-04-02 01:30,2,72.5,72.5,72.5,72.5,10
20090801|2009-04-02 02:00,2,72.5,72.5,72.5,72.5,4
20090801|2009-04-02 05:00,2,72.5,72.5,72.5,72.5,10
20090801|2009-04-02 05:30,2,72.525,72.525,72.5,72.5,6
20090801|2009-04-02 06:00,2,72.45,72.45,72.45,72.45,1
20090801|2009-04-02 06:30,2,72.425,72.45,72.425,72.45,7
20090801|2009-04-02 07:00,2,72.45,72.45,72.45,72.45,4
20090801|2009-04-02 07:30,2,72.45,72.45,72.325,72.35,16
20090801|2009-04-02 08:00,2,72.425,72.45,72.425,72.45,5
20090801|2009-04-02 08:30,2,72.4,72.6,72.35,72.525,59
20090801|2009-04-02 09:00,2,72.45,73.1,72.45,73.1,59
20090801|2009-04-02 09:30,2,73.1,73.175,72.875,72.875,59
20090801|2009-04-02 10:00,2,73,73.225,73,73.2,17
20090801|2009-04-02 10:30,2,73.25,73.35,72.925,72.925,34
20090801|2009-04-02 11:00,2,73.1,73.175,73.1,73.15,12
20090801|2009-04-02 11:30,2,73.075,73.25,73.075,73.25,35
20090801|2009-04-02 12:00,2,73.2,73.25,73.15,73.175,42
20090801|2009-04-02 12:30,2,73.175,73.35,73.075,73.1,200
20090801|2009-04-02 13:00,2,73.075,73.25,73.075,73.2,99
20090801|2009-04-02 13:30,2,73.15,73.15,73.05,73.1,43
20090801|2009-04-02 14:00,2,73.15,73.2,73.15,73.2,3
20090801|2009-04-02 15:00,2,73.2,73.25,73.2,73.225,16
20090801|2009-04-02 15:30,2,73.35,73.35,73.35,73.35,5
20090801|2009-04-02 17:00,3,73.4,73.45,73.4,73.45,12
20090801|2009-04-02 17:30,3,73.375,73.425,73.375,73.4,12
20090801|2009-04-02 18:00,3,73.4,73.475,73.4,73.475,15
20090801|2009-04-02 18:30,3,73.4,73.4,73.4,73.4,2
20090801|2009-04-02 19:00,3,73.45,73.5,73.45,73.5,14
20090801|2009-04-02 19:30,3,73.5,73.6,73.5,73.6,61
20090801|2009-04-02 20:30,3,73.4,73.4,73.4,73.4,10
20090801|2009-04-02 21:00,3,73.5,73.5,73.5,73.5,5
20090801|2009-04-02 22:30,3,73.5,73.5,73.5,73.5,8
20090801|2009-04-02 23:00,3,73.5,73.5,73.5,73.5,1
20090801|2009-04-03 00:00,3,73.475,73.475,73.475,73.475,5
20090801|2009-04-03 03:30,3,73.475,73.475,73.475,73.475,2
20090801|2009-04-03 04:30,3,73.55,73.55,73.55,73.55,1
20090801|2009-04-03 07:30,3,73.4,73.6,73.4,73.6,128
20090801|2009-04-03 08:30,3,73.375,73.4,73.3,73.4,28
20090801|2009-04-03 09:00,3,73.5,73.8,73.35,73.8,114
20090801|2009-04-03 09:30,3,73.7,73.8,73.325,73.325,110
20090801|2009-04-03 10:00,3,73.45,73.525,73.4,73.45,59
20090801|2009-04-03 10:30,3,73.5,73.525,73.3,73.375,11
20090801|2009-04-03 11:00,3,73.475,73.5,73.45,73.5,5
20090801|2009-04-03 11:30,3,73.575,73.75,73.4,73.75,24
20090801|2009-04-03 12:00,3,73.7,73.7,73.7,73.7,8
20090801|2009-04-03 12:30,3,73.7,74.325,73.65,74.325,143
20090801|2009-04-03 13:00,3,74.25,74.4,74.2,74.3,41
20090801|2009-04-03 13:30,3,74.375,74.4,74.325,74.325,7
20090801|2009-04-06 09:00,6,74.2,74.3,74.025,74.025,147
20090801|2009-04-06 09:30,6,74.15,74.3,74.15,74.275,16
20090801|2009-04-06 10:00,6,74.25,74.375,74.25,74.3,25
20090801|2009-04-06 10:30,6,74.3,74.375,74.275,74.325,39
20090801|2009-04-06 11:00,6,74.275,74.4,74.2,74.2,23
20090801|2009-04-06 11:30,6,74.225,74.225,74.15,74.2,17
20090801|2009-04-06 12:00,6,74.15,74.15,73.8,73.8,58
20090801|2009-04-06 12:30,6,73.7,73.85,73.6,73.65,56
20090801|2009-04-06 13:00,6,73.675,73.8,73.675,73.75,40
20090801|2009-04-06 14:00,6,73.75,73.75,73.75,73.75,6
20090801|2009-04-06 14:30,6,73.75,73.75,73.75,73.75,5
20090801|2009-04-06 15:00,6,73.75,73.75,73.5,73.5,38
20090801|2009-04-06 18:30,7,73.625,73.625,73.625,73.625,1
20090801|2009-04-06 23:00,7,73.775,73.775,73.775,73.775,2
20090801|2009-04-07 07:00,7,73.85,73.85,73.85,73.85,6
20090801|2009-04-07 07:30,7,73.875,73.875,73.875,73.875,4
20090801|2009-04-07 08:00,7,73.7,73.7,73.7,73.7,1
20090801|2009-04-07 08:30,7,73.575,73.775,73.575,73.75,20
20090801|2009-04-07 09:00,7,73.65,73.7,73.425,73.65,101
20090801|2009-04-07 09:30,7,73.575,73.75,73.55,73.75,49
20090801|2009-04-07 10:00,7,73.7,73.825,73.7,73.8,19
20090801|2009-04-07 10:30,7,73.9,74.05,73.85,73.925,21
20090801|2009-04-07 11:00,7,73.975,74.025,73.875,74.025,37
20090801|2009-04-07 11:30,7,74.1,74.5,74.1,74.425,43
20090801|2009-04-07 12:00,7,74.4,74.7,74.4,74.7,122
20090801|2009-04-07 12:30,7,74.675,74.975,74.475,74.475,154
20090801|2009-04-07 13:00,7,74.475,74.625,74.475,74.625,28
20090801|2009-04-07 13:30,7,74.6,74.6,74.6,74.6,1
20090801|2009-04-07 14:00,7,74.55,74.65,74.55,74.65,23
20090801|2009-04-07 14:30,7,74.575,74.575,74.525,74.525,5
20090801|2009-04-07 15:00,7,74.525,74.65,74.525,74.65,16
20090801|2009-04-07 15:30,7,74.45,74.45,74.45,74.45,2
20090801|2009-04-07 18:00,8,74.5,74.5,74.5,74.5,1
20090801|2009-04-07 22:00,8,74.65,74.65,74.475,74.475,15
20090801|2009-04-07 22:30,8,74.35,74.35,74.325,74.325,6
20090801|2009-04-08 04:30,8,74.5,74.5,74.5,74.5,5
20090801|2009-04-08 05:30,8,74.5,74.5,74.5,74.5,1
20090801|2009-04-08 07:00,8,74.5,74.55,74.5,74.55,2
20090801|2009-04-08 07:30,8,74.625,74.8,74.5,74.5,6
20090801|2009-04-08 08:00,8,74.55,74.55,74.45,74.45,15
20090801|2009-04-08 08:30,8,74.5,74.675,74.5,74.625,17
20090801|2009-04-08 09:00,8,74.625,74.65,74.4,74.4,213
20090801|2009-04-08 09:30,8,74.4,74.7,74.35,74.7,76
20090801|2009-04-08 10:00,8,74.65,74.7,74.45,74.45,32
20090801|2009-04-08 10:30,8,74.5,74.575,74.375,74.425,47
20090801|2009-04-08 11:00,8,74.4,74.4,74.25,74.25,29
20090801|2009-04-08 11:30,8,74.4,74.4,74.25,74.35,21
20090801|2009-04-08 12:00,8,74.45,74.55,74.425,74.5,15
20090801|2009-04-08 12:30,8,74.475,74.5,74.175,74.475,54
20090801|2009-04-08 13:00,8,74.5,74.55,74.275,74.5,101
20090801|2009-04-08 13:30,8,74.5,74.5,74.5,74.5,1
20090801|2009-04-08 17:30,9,74.85,74.85,74.775,74.825,4
20090801|2009-04-08 20:30,9,74.575,74.575,74.575,74.575,1
20090801|2009-04-08 21:00,9,74.6,74.6,74.6,74.6,1
20090801|2009-04-08 21:30,9,74.6,74.6,74.425,74.425,10
20090801|2009-04-09 07:00,9,74.45,74.45,74.45,74.45,1
20090801|2009-04-09 07:30,9,74.525,74.525,74.525,74.525,1
20090801|2009-04-09 08:00,9,74.65,74.65,74.65,74.65,1
20090801|2009-04-09 08:30,9,74.725,75.6,74.725,75.075,124
20090801|2009-04-09 09:00,9,75.2,75.4,75.175,75.3,142
20090801|2009-04-09 09:30,9,75.35,75.55,75.35,75.425,101
20090801|2009-04-09 10:00,9,75.375,75.4,75.275,75.275,56
20090801|2009-04-09 10:30,9,75.2,75.275,75.2,75.2,84
20090801|2009-04-09 11:00,9,75.2,75.25,75.175,75.25,86
20090801|2009-04-09 11:30,9,75.2,75.225,75.125,75.15,35
20090801|2009-04-09 12:00,9,75.15,75.275,75.1,75.175,106
20090801|2009-04-09 12:30,9,75.25,75.25,75,75.075,267
20090801|2009-04-09 13:00,9,75.05,75.2,75.05,75.15,20
20090801|2009-04-09 13:30,9,75.25,75.275,75.175,75.2,7
20090801|2009-04-09 15:00,9,75.375,75.375,75.375,75.375,5
20090801|2009-04-09 15:30,9,75.275,75.35,75.25,75.35,4
20090801|2009-04-13 09:00,13,75.075,75.2,74.725,74.925,112
20090801|2009-04-13 09:30,13,74.9,75.025,74.75,74.975,24
20090801|2009-04-13 10:00,13,75,75.05,74.975,75.05,16
20090801|2009-04-13 10:30,13,75.05,75.05,74.9,75.05,8
20090801|2009-04-13 11:00,13,75,75.075,74.925,75.075,16
20090801|2009-04-13 11:30,13,75.125,75.15,75.125,75.15,6
20090801|2009-04-13 12:30,13,75.2,75.2,75.025,75.15,59
20090801|2009-04-13 13:00,13,75.175,75.225,75.125,75.125,16
20090801|2009-04-13 14:30,13,75.125,75.125,75.125,75.125,1
20090801|2009-04-13 15:00,13,75.2,75.2,75.2,75.2,3
20090801|2009-04-13 17:00,14,75.25,75.25,75.25,75.25,5
20090801|2009-04-13 17:30,14,75.225,75.3,75.2,75.2,7
20090801|2009-04-14 03:00,14,75.275,75.3,75.275,75.3,9
20090801|2009-04-14 03:30,14,75.3,75.3,75.3,75.3,1
20090801|2009-04-14 04:00,14,75.3,75.3,75.3,75.3,1
20090801|2009-04-14 05:00,14,75.325,75.325,75.325,75.325,1
20090801|2009-04-14 06:00,14,75.3,75.3,75.275,75.275,11
20090801|2009-04-14 06:30,14,75.275,75.275,75.25,75.25,9
20090801|2009-04-14 07:00,14,75.275,75.275,75.275,75.275,2
20090801|2009-04-14 07:30,14,75.3,75.35,75.3,75.35,13
20090801|2009-04-14 08:30,14,75.25,75.25,75.2,75.25,73
20090801|2009-04-14 09:00,14,75.25,75.35,75.05,75.075,126
20090801|2009-04-14 09:30,14,75.075,75.2,75.075,75.175,97
20090801|2009-04-14 10:00,14,75.15,75.175,74.975,75,55
20090801|2009-04-14 10:30,14,75.025,75.05,74.9,74.9,46
20090801|2009-04-14 11:00,14,74.9,74.9,73.775,74.375,252
20090801|2009-04-14 11:30,14,74.45,74.45,73.9,74.075,105
20090801|2009-04-14 12:00,14,74.1,74.1,73.95,73.975,47
20090801|2009-04-14 12:30,14,73.975,74.1,73.9,73.95,28
20090801|2009-04-14 13:00,14,73.975,74.125,73.975,74,79
20090801|2009-04-14 13:30,14,74.075,74.125,74.075,74.125,9
20090801|2009-04-14 14:00,14,74.075,74.075,74.075,74.075,1
20090801|2009-04-14 15:00,14,74.075,74.075,74.075,74.075,1
20090801|2009-04-14 15:30,14,74.1,74.1,74.1,74.1,1
20090801|2009-04-14 18:00,15,74,74,74,74,2
20090801|2009-04-14 18:30,15,74,74,74,74,3
20090801|2009-04-14 20:00,15,73.9,73.9,73.9,73.9,5
20090801|2009-04-14 20:30,15,73.95,73.95,73.95,73.95,2
20090801|2009-04-14 23:30,15,73.95,73.95,73.95,73.95,3
20090801|2009-04-15 02:00,15,74.1,74.1,74.1,74.1,2
20090801|2009-04-15 02:30,15,74.1,74.1,74.1,74.1,1
20090801|2009-04-15 04:00,15,74.025,74.025,74.025,74.025,1
20090801|2009-04-15 07:00,15,73.7,73.75,73.7,73.75,4
20090801|2009-04-15 07:30,15,73.525,73.525,73.5,73.5,9
20090801|2009-04-15 08:00,15,73.6,73.6,73.45,73.5,8
20090801|2009-04-15 08:30,15,73.5,73.75,73.475,73.75,32
20090801|2009-04-15 09:00,15,73.625,74.025,73.625,73.95,43
20090801|2009-04-15 09:30,15,73.95,74.075,73.775,73.875,30
20090801|2009-04-15 10:00,15,73.875,74.025,73.75,74.025,83
20090801|2009-04-15 10:30,15,74.125,74.6,74.125,74.575,41
20090801|2009-04-15 11:00,15,74.575,74.675,74.475,74.55,53
20090801|2009-04-15 11:30,15,74.675,74.675,74.25,74.45,36
20090801|2009-04-15 12:00,15,74.475,74.5,74.45,74.45,29
20090801|2009-04-15 12:30,15,74.45,74.575,74.375,74.55,53
20090801|2009-04-15 13:00,15,74.5,74.6,74.475,74.6,52
20090801|2009-04-15 13:30,15,74.5,74.5,74.4,74.4,7
20090801|2009-04-15 14:00,15,74.5,74.5,74.5,74.5,5
20090801|2009-04-15 14:30,15,74.6,74.6,74.6,74.6,4
20090801|2009-04-15 15:00,15,74.7,74.75,74.7,74.75,5
20090801|2009-04-15 15:30,15,74.725,74.85,74.725,74.85,15
20090801|2009-04-15 22:00,16,74.55,74.55,74.55,74.55,4
20090801|2009-04-15 23:00,16,74.55,74.55,74.55,74.55,6
20090801|2009-04-16 06:00,16,74.65,74.65,74.65,74.65,2
20090801|2009-04-16 06:30,16,74.65,74.65,74.65,74.65,1
20090801|2009-04-16 07:00,16,74.65,74.65,74.65,74.65,1
20090801|2009-04-16 08:00,16,74.65,74.75,74.65,74.75,11
20090801|2009-04-16 08:30,16,74.85,74.95,74.85,74.95,25
20090801|2009-04-16 09:00,16,74.95,75.375,74.85,75.2,95
20090801|2009-04-16 09:30,16,75.4,75.6,75.375,75.4,101
20090801|2009-04-16 10:00,16,75.4,75.4,75.25,75.375,50
20090801|2009-04-16 10:30,16,75.425,75.55,75.25,75.4,43
20090801|2009-04-16 11:00,16,75.4,75.425,75.2,75.25,27
20090801|2009-04-16 11:30,16,75.2,75.2,75.05,75.125,59
20090801|2009-04-16 12:00,16,75.175,75.175,74.8,74.8,50
20090801|2009-04-16 12:30,16,74.8,74.9,74.75,74.75,117
20090801|2009-04-16 13:00,16,74.75,74.925,74.75,74.925,60
20090801|2009-04-16 14:00,16,74.9,74.9,74.9,74.9,4
20090801|2009-04-16 14:30,16,74.825,74.825,74.825,74.825,1
20090801|2009-04-16 15:00,16,74.925,74.925,74.925,74.925,3
20090801|2009-04-16 15:30,16,74.9,74.9,74.9,74.9,1
20090801|2009-04-16 18:00,17,74.9,74.9,74.9,74.9,2
20090801|2009-04-16 19:30,17,74.975,74.975,74.9,74.9,3
20090801|2009-04-17 06:00,17,74.825,74.825,74.825,74.825,2
20090801|2009-04-17 08:00,17,74.875,74.875,74.875,74.875,5
20090801|2009-04-17 08:30,17,74.925,75.075,74.925,75.075,12
20090801|2009-04-17 09:00,17,74.925,74.975,74.625,74.825,48
20090801|2009-04-17 09:30,17,74.7,74.8,74.7,74.8,14
20090801|2009-04-17 10:00,17,74.8,74.9,74.75,74.9,47
20090801|2009-04-17 10:30,17,74.875,75,74.875,74.925,17
20090801|2009-04-17 11:00,17,74.8,74.95,74.75,74.9,18
20090801|2009-04-17 11:30,17,74.925,75.1,74.925,75.1,45
20090801|2009-04-17 12:00,17,75,75,74.9,74.9,5
20090801|2009-04-17 12:30,17,74.85,75.025,74.8,74.9,31
20090801|2009-04-17 13:00,17,74.95,75.025,74.9,75.025,130
20090801|2009-04-17 13:30,17,74.95,75.05,74.95,75.05,6
20090801|2009-04-20 09:00,20,74.4,74.6,74.25,74.3,193
20090801|2009-04-20 09:30,20,74.325,74.4,74,74.05,86
20090801|2009-04-20 10:00,20,73.95,73.95,73.225,73.45,150
20090801|2009-04-20 10:30,20,73.5,73.75,73.5,73.75,48
20090801|2009-04-20 11:00,20,73.65,73.825,73.65,73.8,42
20090801|2009-04-20 11:30,20,73.9,73.9,73.8,73.9,27
20090801|2009-04-20 12:00,20,73.825,73.825,73.75,73.75,36
20090801|2009-04-20 12:30,20,73.775,73.975,73.75,73.975,69
20090801|2009-04-20 13:00,20,73.975,74,73.95,74,31
20090801|2009-04-20 14:00,20,73.875,73.875,73.875,73.875,2
20090801|2009-04-20 14:30,20,73.95,73.95,73.9,73.9,11
20090801|2009-04-20 15:00,20,73.9,73.9,73.9,73.9,2
20090801|2009-04-21 00:30,21,74.175,74.175,74.175,74.175,1
20090801|2009-04-21 07:00,21,74.15,74.15,74.15,74.15,1
20090801|2009-04-21 08:00,21,74.15,74.15,74.05,74.05,17
20090801|2009-04-21 08:30,21,74,74.175,74,74.05,7
20090801|2009-04-21 09:00,21,74.05,74.325,74.05,74.275,47
20090801|2009-04-21 09:30,21,74.35,74.425,74.3,74.425,13
20090801|2009-04-21 10:00,21,74.325,74.325,74.2,74.2,21
20090801|2009-04-21 10:30,21,74.175,74.35,74.175,74.35,30
20090801|2009-04-21 11:00,21,74.25,74.35,74.225,74.225,58
20090801|2009-04-21 11:30,21,74.275,74.3,74.025,74.025,47
20090801|2009-04-21 12:00,21,74,74.1,74,74.1,6
20090801|2009-04-21 12:30,21,74.1,74.2,74.05,74.1,144
20090801|2009-04-21 13:00,21,74.125,74.2,74.1,74.2,24
20090801|2009-04-21 13:30,21,74.15,74.15,74.1,74.15,12
20090801|2009-04-21 14:00,21,74.2,74.25,74.2,74.25,42
20090801|2009-04-21 14:30,21,74.45,74.475,74.45,74.475,2
20090801|2009-04-21 15:00,21,74.475,74.65,74.2,74.2,21
20090801|2009-04-21 15:30,21,74.525,74.525,74.525,74.525,2
20090801|2009-04-21 17:30,22,74.5,74.5,74.5,74.5,6
20090801|2009-04-21 18:00,22,74.5,74.5,74.5,74.5,14
20090801|2009-04-21 19:00,22,74.325,74.325,74.325,74.325,1
20090801|2009-04-21 20:30,22,74.55,74.65,74.55,74.65,10
20090801|2009-04-21 22:00,22,74.5,74.5,74.5,74.5,10
20090801|2009-04-22 05:30,22,74.475,74.475,74.475,74.475,1
20090801|2009-04-22 07:00,22,74.3,74.3,74.3,74.3,1
20090801|2009-04-22 08:00,22,74.4,74.425,74.4,74.425,3
20090801|2009-04-22 08:30,22,74.4,74.425,74.225,74.225,29
20090801|2009-04-22 09:00,22,74.425,74.425,74.225,74.225,88
20090801|2009-04-22 09:30,22,74.225,74.25,73.35,73.35,109
20090801|2009-04-22 10:00,22,73.375,73.55,73.2,73.2,48
20090801|2009-04-22 10:30,22,73.375,73.375,73.125,73.2,36
20090801|2009-04-22 11:00,22,73.275,73.75,73.275,73.6,47
20090801|2009-04-22 11:30,22,73.525,73.65,73.475,73.65,34
20090801|2009-04-22 12:00,22,73.5,73.75,73.4,73.6,22
20090801|2009-04-22 12:30,22,73.55,73.85,73.525,73.675,51
20090801|2009-04-22 13:00,22,73.7,73.75,73.6,73.625,39
20090801|2009-04-22 14:30,22,73.55,73.55,73.55,73.55,11
20090801|2009-04-22 15:00,22,73.475,73.475,73.375,73.375,2
20090801|2009-04-22 15:30,22,73.1,73.15,73.05,73.05,17
20090801|2009-04-22 16:00,22,73,73,72.95,72.95,10
20090801|2009-04-22 17:00,23,72.95,73,72.95,73,12
20090801|2009-04-22 18:00,23,73,73,72.975,72.975,5
20090801|2009-04-22 18:30,23,72.975,72.975,72.975,72.975,3
20090801|2009-04-22 20:00,23,72.925,72.925,72.9,72.9,5
20090801|2009-04-22 21:00,23,72.9,73,72.9,73,12
20090801|2009-04-23 02:30,23,72.975,72.975,72.975,72.975,4
20090801|2009-04-23 03:30,23,73,73,73,73,6
20090801|2009-04-23 04:00,23,73,73,73,73,3
20090801|2009-04-23 04:30,23,73.025,73.025,73.025,73.025,3
20090801|2009-04-23 06:00,23,73,73,73,73,1
20090801|2009-04-23 06:30,23,73,73.075,73,73.05,9
20090801|2009-04-23 07:00,23,73.075,73.075,72.95,72.95,9
20090801|2009-04-23 07:30,23,72.975,72.975,72.975,72.975,1
20090801|2009-04-23 08:00,23,73.05,73.05,72.9,72.9,11
20090801|2009-04-23 08:30,23,72.85,72.95,72.825,72.95,9
20090801|2009-04-23 09:00,23,72.95,73.175,72.95,73.125,45
20090801|2009-04-23 09:30,23,73.1,73.3,73.1,73.2,29
20090801|2009-04-23 10:00,23,73.3,73.5,73.3,73.5,21
20090801|2009-04-23 10:30,23,73.475,73.55,73.25,73.45,37
20090801|2009-04-23 11:00,23,73.625,73.625,73.475,73.475,3
20090801|2009-04-23 11:30,23,73.45,73.45,73.3,73.3,16
20090801|2009-04-23 12:00,23,73.3,73.4,73.25,73.25,63
20090801|2009-04-23 12:30,23,73.425,73.575,73.4,73.4,34
20090801|2009-04-23 13:00,23,73.375,73.45,73.3,73.3,21
20090801|2009-04-23 13:30,23,73.25,73.25,73.25,73.25,10
20090801|2009-04-23 15:00,23,73.35,73.475,73.35,73.475,4
20090801|2009-04-23 15:30,23,73.475,73.475,73.4,73.4,6
20090801|2009-04-23 18:00,24,73.475,73.475,73.475,73.475,1
20090801|2009-04-24 07:00,24,73.65,73.65,73.6,73.65,36
20090801|2009-04-24 07:30,24,73.65,73.75,73.65,73.75,43
20090801|2009-04-24 08:00,24,73.725,73.725,73.65,73.725,6
20090801|2009-04-24 08:30,24,73.725,73.75,73.225,73.55,38
20090801|2009-04-24 09:00,24,73.45,73.7,73.45,73.65,383
20090801|2009-04-24 09:30,24,73.7,73.75,73.625,73.625,32
20090801|2009-04-24 10:00,24,73.75,73.8,73.575,73.575,241
20090801|2009-04-24 10:30,24,73.6,73.6,73.55,73.6,29
20090801|2009-04-24 11:00,24,73.5,73.6,73.425,73.6,32
20090801|2009-04-24 11:30,24,73.625,73.775,73.35,73.45,123
20090801|2009-04-24 12:00,24,73.4,73.45,73.4,73.425,9
20090801|2009-04-24 12:30,24,73.375,73.4,72.225,72.325,492
20090801|2009-04-24 13:00,24,72.25,72.45,72.075,72.1,421
20090801|2009-04-24 13:30,24,72.2,72.3,72.175,72.175,21
20090801|2009-04-27 09:00,27,69.5,70.05,69.075,69.5,394
20090801|2009-04-27 09:30,27,69.5,70.225,69.475,69.85,99
20090801|2009-04-27 10:00,27,69.85,69.95,69.65,69.65,60
20090801|2009-04-27 10:30,27,69.675,69.85,69.675,69.75,190
20090801|2009-04-27 11:00,27,69.725,69.725,69.4,69.45,359
20090801|2009-04-27 11:30,27,69.45,69.5,69.1,69.15,163
20090801|2009-04-27 12:00,27,69.175,69.175,69.05,69.05,109
20090801|2009-04-27 12:30,27,69.05,69.15,69.05,69.125,74
20090801|2009-04-27 13:00,27,69.125,69.2,69.05,69.1,64
20090801|2009-04-27 13:30,27,69.05,69.05,69.05,69.05,1
20090801|2009-04-27 15:00,27,69.05,69.1,69.05,69.1,7
20090801|2009-04-27 17:00,28,69.1,69.325,69.1,69.325,2
20090801|2009-04-27 18:00,28,69.3,69.3,69.3,69.3,1
20090801|2009-04-27 18:30,28,69.25,69.25,69.225,69.225,2
20090801|2009-04-27 20:00,28,69.25,69.25,69.1,69.1,12
20090801|2009-04-27 21:00,28,69.1,69.1,69.1,69.1,1
20090801|2009-04-27 21:30,28,69.2,69.2,69.2,69.2,1
20090801|2009-04-28 01:00,28,69.05,69.05,69.05,69.05,1
20090801|2009-04-28 02:30,28,69.025,69.025,69.025,69.025,1
20090801|2009-04-28 03:00,28,69,69,69,69,1
20090801|2009-04-28 04:00,28,68.95,68.95,68.95,68.95,1
20090801|2009-04-28 05:30,28,69,69.05,69,69.05,5
20090801|2009-04-28 06:00,28,69,69,68.85,68.85,8
20090801|2009-04-28 06:30,28,68.8,69,68.8,69,12
20090801|2009-04-28 07:00,28,69.075,69.075,69.075,69.075,1
20090801|2009-04-28 07:30,28,69,69,69,69,4
20090801|2009-04-28 08:00,28,69.075,69.075,68.85,68.85,97
20090801|2009-04-28 08:30,28,68.8,68.875,68.45,68.55,68
20090801|2009-04-28 09:00,28,68.6,69.3,68.575,69.25,282
20090801|2009-04-28 09:30,28,69.3,69.35,68.675,68.8,202
20090801|2009-04-28 10:00,28,68.85,68.875,67.5,67.85,612
20090801|2009-04-28 10:30,28,67.9,68.075,67.6,67.75,302
20090801|2009-04-28 11:00,28,67.8,68.075,67.525,68.05,332
20090801|2009-04-28 11:30,28,68.05,68.45,67.8,68.05,166
20090801|2009-04-28 12:00,28,68,68,67.575,67.575,256
20090801|2009-04-28 12:30,28,67.6,67.95,66.9,67.95,499
20090801|2009-04-28 13:00,28,67.9,67.95,67.825,67.95,193
20090801|2009-04-28 13:30,28,68,68,67.925,67.925,55
20090801|2009-04-28 14:00,28,68,68,67.675,67.75,24
20090801|2009-04-28 14:30,28,67.75,67.75,67.625,67.625,4
20090801|2009-04-28 15:00,28,67.5,67.5,67.05,67.275,35
20090801|2009-04-28 15:30,28,67.3,67.95,67.275,67.95,27
20090801|2009-04-28 17:00,29,67.475,67.475,67.475,67.475,1
20090801|2009-04-28 17:30,29,67.325,67.325,67.175,67.175,6
20090801|2009-04-28 18:00,29,67.625,67.625,67.625,67.625,1
20090801|2009-04-28 18:30,29,67.525,67.575,67.525,67.55,6
20090801|2009-04-28 19:00,29,67.55,67.55,67.425,67.425,2
20090801|2009-04-28 21:00,29,67.5,67.55,67.5,67.5,27
20090801|2009-04-28 23:00,29,67.475,67.475,67.475,67.475,1
20090801|2009-04-29 05:00,29,67.5,67.5,67.5,67.5,1
20090801|2009-04-29 05:30,29,67.5,67.5,67.4,67.4,5
20090801|2009-04-29 06:00,29,67.35,67.35,67.35,67.35,5
20090801|2009-04-29 06:30,29,67.3,67.3,67.3,67.3,1
20090801|2009-04-29 07:00,29,67.4,67.4,67.4,67.4,6
20090801|2009-04-29 07:30,29,67.425,67.5,67.4,67.4,19
20090801|2009-04-29 08:00,29,67.45,67.5,67.425,67.5,53
20090801|2009-04-29 08:30,29,67.5,67.5,67.3,67.35,195
20090801|2009-04-29 09:00,29,67.375,68.3,67.375,68.2,438
20090801|2009-04-29 09:30,29,68.125,68.2,67.675,68.175,177
20090801|2009-04-29 10:00,29,68.175,68.35,67.8,68,138
20090801|2009-04-29 10:30,29,68,68.4,67.95,68.4,148
20090801|2009-04-29 11:00,29,68.45,68.575,68.3,68.3,144
20090801|2009-04-29 11:30,29,68.325,68.8,68.325,68.725,142
20090801|2009-04-29 12:00,29,68.675,69.2,68.675,69.1,272
20090801|2009-04-29 12:30,29,68.975,69.3,68.75,69.225,254
20090801|2009-04-29 13:00,29,69.2,69.2,69.1,69.175,126
20090801|2009-04-29 13:30,29,69.175,69.25,69.175,69.225,11
20090801|2009-04-29 14:00,29,69.325,69.325,69.325,69.325,1
20090801|2009-04-29 14:30,29,69.125,69.125,69.125,69.125,9
20090801|2009-04-29 15:00,29,69.1,69.1,68.9,68.9,29
20090801|2009-04-29 15:30,29,69,69,68.9,69,21
20090801|2009-04-29 17:00,30,68.9,68.9,68.75,68.75,4
20090801|2009-04-29 17:30,30,68.9,68.975,68.9,68.975,15
20090801|2009-04-29 18:00,30,68.95,68.95,68.95,68.95,1
20090801|2009-04-29 18:30,30,68.85,68.85,68.85,68.85,5
20090801|2009-04-29 19:00,30,68.9,68.9,68.9,68.9,2
20090801|2009-04-29 19:30,30,68.825,68.825,68.775,68.775,37
20090801|2009-04-29 20:00,30,68.7,68.7,68.7,68.7,1
20090801|2009-04-29 20:30,30,68.6,68.65,68.6,68.625,6
20090801|2009-04-29 21:00,30,68.5,68.5,68.425,68.425,6
20090801|2009-04-29 21:30,30,68.425,68.425,67.95,67.95,44
20090801|2009-04-29 22:00,30,68.1,68.15,68.1,68.15,4
20090801|2009-04-29 23:30,30,68.35,68.35,68.35,68.35,3
20090801|2009-04-30 04:00,30,68.1,68.1,68.1,68.1,1
20090801|2009-04-30 05:30,30,68.225,68.225,68.225,68.225,4
20090801|2009-04-30 06:00,30,68.25,68.25,68.25,68.25,4
20090801|2009-04-30 06:30,30,68.3,68.375,68.3,68.375,15
20090801|2009-04-30 07:00,30,68.375,68.375,68.3,68.375,10
20090801|2009-04-30 07:30,30,68.425,68.425,68.3,68.3,143
20090801|2009-04-30 08:00,30,68.3,68.3,68.1,68.2,58
20090801|2009-04-30 08:30,30,68.175,68.475,68.1,68.475,101
20090801|2009-04-30 09:00,30,68.2,69.125,68.15,68.225,509
20090801|2009-04-30 09:30,30,68.2,68.425,68.15,68.2,324
20090801|2009-04-30 10:00,30,68.25,68.5,68.15,68.175,160
20090801|2009-04-30 10:30,30,68.15,68.4,68.15,68.35,105
20090801|2009-04-30 11:00,30,68.35,68.575,68.35,68.575,128
20090801|2009-04-30 11:30,30,68.575,68.825,68.575,68.675,61
20090801|2009-04-30 12:00,30,68.9,69,68.7,68.725,87
20090801|2009-04-30 12:30,30,68.825,69.1,68.725,68.95,213
20090801|2009-04-30 13:00,30,68.925,68.925,68.4,68.4,74
20090801|2009-04-30 13:30,30,68.7,68.7,68.7,68.7,3
20090801|2009-04-30 14:30,30,68.75,68.75,68.75,68.75,3
20090801|2009-04-30 15:00,30,68.7,68.7,68.6,68.6,36
20090801|2009-04-30 15:30,30,68.6,68.625,68.55,68.55,56
20090801|2009-04-30 17:00,1,69,69,68.55,68.55,31
20090801|2009-04-30 17:30,1,68.6,68.6,68.6,68.6,2
20090801|2009-04-30 18:00,1,68.725,68.9,68.725,68.725,5
20090801|2009-04-30 18:30,1,68.675,68.675,68.675,68.675,1
20090801|2009-04-30 19:00,1,68.7,68.7,68.675,68.675,4
20090801|2009-04-30 20:00,1,68.85,68.85,68.85,68.85,2
20090801|2009-04-30 20:30,1,68.9,68.9,68.9,68.9,4
20090801|2009-04-30 21:30,1,69,69,69,69,16
20090801|2009-04-30 22:00,1,69,69,69,69,1
20090801|2009-05-01 01:00,1,69.2,69.3,69.2,69.3,5
20090801|2009-05-01 02:00,1,69.35,69.5,69.35,69.5,8
20090801|2009-05-01 03:00,1,69.5,69.5,69.5,69.5,2
20090801|2009-05-01 04:30,1,69.5,69.5,69.5,69.5,1
20090801|2009-05-01 06:00,1,69.5,69.5,69.5,69.5,8
20090801|2009-05-01 06:30,1,69.5,69.575,69.5,69.575,10
20090801|2009-05-01 07:00,1,69.65,69.925,69.65,69.925,29
20090801|2009-05-01 07:30,1,69.975,69.975,69.575,69.8,33
20090801|2009-05-01 08:00,1,69.8,70,69.8,70,61
20090801|2009-05-01 08:30,1,69.9,70.025,69.9,69.9,76
20090801|2009-05-01 09:00,1,69.9,70.4,69.8,70.05,273
20090801|2009-05-01 09:30,1,70.05,70.3,70,70.25,72
20090801|2009-05-01 10:00,1,70.25,70.25,69.85,69.925,111
20090801|2009-05-01 10:30,1,69.9,70.05,69.85,70.025,71
20090801|2009-05-01 11:00,1,70,70.2,69.925,70.1,82
20090801|2009-05-01 11:30,1,70.075,70.2,70.075,70.1,44
20090801|2009-05-01 12:00,1,70.125,70.2,70.1,70.15,98
20090801|2009-05-01 12:30,1,70.2,70.25,69.7,69.7,399
20090801|2009-05-01 13:00,1,69.7,69.75,69.375,69.675,335
20090801|2009-05-01 13:30,1,69.675,69.675,69.5,69.5,48
20090801|2009-05-04 09:00,4,69.3,69.45,68.2,68.8,791
20090801|2009-05-04 09:30,4,68.825,69.2,68.825,69,246
20090801|2009-05-04 10:00,4,69,69.05,68.7,68.7,299
20090801|2009-05-04 10:30,4,68.7,69,68.675,68.7,68
20090801|2009-05-04 11:00,4,68.625,68.7,68.6,68.7,252
20090801|2009-05-04 11:30,4,68.7,68.7,68.45,68.45,563
20090801|2009-05-04 12:00,4,68.55,68.625,68.475,68.6,355
20090801|2009-05-04 12:30,4,68.6,68.6,68.125,68.15,327
20090801|2009-05-04 13:00,4,68.15,68.325,68.15,68.2,15
20090801|2009-05-04 13:30,4,68.35,68.4,68.275,68.375,13
20090801|2009-05-04 14:00,4,68.4,68.4,68.4,68.4,2
20090801|2009-05-04 15:00,4,68.275,68.3,68.275,68.3,8
20090801|2009-05-04 15:30,4,68.15,68.15,68.125,68.125,11
20090801|2009-05-04 17:00,5,68.075,68.075,67.925,67.925,7
20090801|2009-05-04 18:00,5,68.125,68.125,68.125,68.125,1
20090801|2009-05-04 18:30,5,68.4,68.4,68.4,68.4,1
20090801|2009-05-04 19:00,5,68.4,68.4,68.4,68.4,2
20090801|2009-05-04 19:30,5,68.4,68.4,68.4,68.4,4
20090801|2009-05-04 20:00,5,68.4,68.4,68.4,68.4,2
20090801|2009-05-04 21:30,5,68.4,68.4,68.4,68.4,11
20090801|2009-05-04 22:00,5,68.4,68.4,68.4,68.4,2
20090801|2009-05-04 23:00,5,68.3,68.3,68.3,68.3,1
20090801|2009-05-04 23:30,5,68.225,68.225,68.225,68.225,1
20090801|2009-05-05 02:30,5,68.4,68.4,68.4,68.4,1
20090801|2009-05-05 03:00,5,68.4,68.4,68.4,68.4,2
20090801|2009-05-05 03:30,5,68.35,68.35,68.35,68.35,4
20090801|2009-05-05 04:00,5,68.35,68.35,68.35,68.35,1
20090801|2009-05-05 04:30,5,68.35,68.35,68.35,68.35,2
20090801|2009-05-05 05:00,5,68.35,68.4,68.35,68.4,41
20090801|2009-05-05 05:30,5,68.4,68.45,68.4,68.425,9
20090801|2009-05-05 06:00,5,68.45,68.775,68.45,68.775,48
20090801|2009-05-05 06:30,5,68.75,68.95,68.75,68.95,41
20090801|2009-05-05 07:00,5,68.95,68.95,68.95,68.95,1
20090801|2009-05-05 07:30,5,68.75,68.9,68.75,68.9,3
20090801|2009-05-05 08:00,5,68.75,68.75,68.7,68.7,23
20090801|2009-05-05 08:30,5,68.8,68.8,68.65,68.8,28
20090801|2009-05-05 09:00,5,68.7,68.975,68.65,68.85,266
20090801|2009-05-05 09:30,5,68.9,68.95,68.775,68.8,102
20090801|2009-05-05 10:00,5,68.8,68.925,68.7,68.925,163
20090801|2009-05-05 10:30,5,68.925,69,68.9,68.95,104
20090801|2009-05-05 11:00,5,68.9,69.1,68.9,68.95,292
20090801|2009-05-05 11:30,5,68.95,69,68.85,68.85,99
20090801|2009-05-05 12:00,5,68.9,68.9,68.75,68.85,308
20090801|2009-05-05 12:30,5,68.725,68.9,68.7,68.9,70
20090801|2009-05-05 13:00,5,69,69,68.85,68.9,48
20090801|2009-05-05 13:30,5,68.9,69,68.9,69,4
20090801|2009-05-05 14:00,5,69.1,69.1,69.1,69.1,6
20090801|2009-05-05 14:30,5,69.1,69.1,69.1,69.1,7
20090801|2009-05-05 15:00,5,69.1,69.5,69.1,69.5,103
20090801|2009-05-05 15:30,5,69.5,69.875,69.35,69.875,27
20090801|2009-05-05 17:00,6,69.975,69.975,69.45,69.45,5
20090801|2009-05-05 18:00,6,69.975,69.975,69.975,69.975,8
20090801|2009-05-05 20:30,6,69.675,69.675,69.675,69.675,5
20090801|2009-05-05 21:00,6,69.55,69.6,69.55,69.6,2
20090801|2009-05-06 07:00,6,69.7,69.7,69.625,69.7,18
20090801|2009-05-06 07:30,6,69.6,70,69.6,69.9,123
20090801|2009-05-06 08:00,6,69.9,70,69.85,69.9,52
20090801|2009-05-06 08:30,6,69.825,69.975,69.8,69.9,19
20090801|2009-05-06 09:00,6,69.95,70.6,69.9,70.45,235
20090801|2009-05-06 09:30,6,70.4,70.675,70.4,70.575,111
20090801|2009-05-06 10:00,6,70.55,70.675,70.425,70.475,51
20090801|2009-05-06 10:30,6,70.375,70.475,70.35,70.4,67
20090801|2009-05-06 11:00,6,70.5,70.55,70.175,70.25,156
20090801|2009-05-06 11:30,6,70.35,70.7,70.35,70.6,62
20090801|2009-05-06 12:00,6,70.65,70.7,70.45,70.5,54
20090801|2009-05-06 12:30,6,70.525,70.925,70.525,70.75,123
20090801|2009-05-06 13:00,6,70.75,70.75,70.7,70.75,63
20090801|2009-05-06 13:30,6,70.85,70.9,70.8,70.8,9
20090801|2009-05-06 14:00,6,70.7,70.7,70.675,70.675,2
20090801|2009-05-06 14:30,6,70.7,70.75,70.65,70.675,9
20090801|2009-05-06 15:00,6,70.775,70.825,70.65,70.65,5
20090801|2009-05-06 15:30,6,70.725,70.825,70.6,70.825,36
20090801|2009-05-06 17:00,7,70.5,70.5,70.5,70.5,4
20090801|2009-05-06 18:30,7,70.5,70.5,70.5,70.5,1
20090801|2009-05-06 19:00,7,70.5,70.5,70.5,70.5,5
20090801|2009-05-06 22:00,7,70.5,70.5,70.5,70.5,1
20090801|2009-05-06 22:30,7,70.75,70.75,70.75,70.75,20
20090801|2009-05-07 04:00,7,70.425,70.425,70.425,70.425,1
20090801|2009-05-07 06:30,7,70.425,70.425,70.425,70.425,2
20090801|2009-05-07 07:00,7,70.6,70.6,70.575,70.6,8
20090801|2009-05-07 07:30,7,70.6,70.925,70.5,70.725,9
20090801|2009-05-07 08:00,7,70.775,70.775,70.65,70.65,18
20090801|2009-05-07 08:30,7,70.65,70.65,70.5,70.5,61
20090801|2009-05-07 09:00,7,70.55,70.675,69.9,70.025,445
20090801|2009-05-07 09:30,7,69.975,69.975,69.75,69.875,160
20090801|2009-05-07 10:00,7,69.85,70,69.8,69.875,236
20090801|2009-05-07 10:30,7,69.875,69.925,69.8,69.8,77
20090801|2009-05-07 11:00,7,69.825,70.1,69.8,70.1,86
20090801|2009-05-07 11:30,7,70.075,70.25,70.025,70.15,40
20090801|2009-05-07 12:00,7,70.1,70.5,70.1,70.35,113
20090801|2009-05-07 12:30,7,70.225,70.3,69.9,70.15,329
20090801|2009-05-07 13:00,7,70.15,70.2,69.95,70,268
20090801|2009-05-07 13:30,7,69.95,70.05,69.925,69.95,27
20090801|2009-05-07 14:00,7,70.05,70.075,70.05,70.075,7
20090801|2009-05-07 15:00,7,70,70.5,70,70.45,99
20090801|2009-05-07 15:30,7,70.45,70.475,70.15,70.15,30
20090801|2009-05-07 17:00,8,70.475,70.5,70.35,70.5,9
20090801|2009-05-07 17:30,8,70.25,70.25,70.225,70.225,2
20090801|2009-05-07 18:30,8,70.525,70.525,70.525,70.525,1
20090801|2009-05-07 19:30,8,70.45,70.45,70.45,70.45,1
20090801|2009-05-07 20:30,8,70.55,70.55,70.55,70.55,5
20090801|2009-05-07 21:00,8,70.6,70.6,70.6,70.6,8
20090801|2009-05-07 21:30,8,70.55,70.575,70.55,70.575,4
20090801|2009-05-07 22:00,8,70.75,70.75,70.75,70.75,2
20090801|2009-05-07 22:30,8,70.75,70.75,70.75,70.75,2
20090801|2009-05-07 23:00,8,70.8,70.8,70.8,70.8,1
20090801|2009-05-08 03:00,8,70.8,70.8,70.8,70.8,4
20090801|2009-05-08 03:30,8,70.85,70.975,70.85,70.975,11
20090801|2009-05-08 04:30,8,71,71,71,71,5
20090801|2009-05-08 07:00,8,70.875,70.95,70.875,70.95,6
20090801|2009-05-08 07:30,8,70.85,70.85,70.85,70.85,1
20090801|2009-05-08 08:00,8,70.85,70.85,70.85,70.85,1
20090801|2009-05-08 08:30,8,70.875,70.975,70.8,70.975,69
20090801|2009-05-08 09:00,8,70.925,71.225,70.925,71.2,175
20090801|2009-05-08 09:30,8,71.225,71.4,71.05,71.05,164
20090801|2009-05-08 10:00,8,71.1,71.2,71.1,71.1,21
20090801|2009-05-08 10:30,8,71.225,71.225,71.075,71.175,15
20090801|2009-05-08 11:00,8,71.2,71.475,71.125,71.45,79
20090801|2009-05-08 11:30,8,71.475,71.625,71.325,71.325,81
20090801|2009-05-08 12:00,8,71.475,71.5,71.2,71.2,90
20090801|2009-05-08 12:30,8,71.1,71.25,70.75,71.15,206
20090801|2009-05-08 13:00,8,71.175,71.425,71.1,71.4,175
20090801|2009-05-08 13:30,8,71.375,71.5,71.3,71.35,28
20090801|2009-05-11 09:00,11,71.2,71.2,70.6,70.95,102
20090801|2009-05-11 09:30,11,70.95,71,70.75,70.95,100
20090801|2009-05-11 10:00,11,70.975,71.2,70.925,71.2,104
20090801|2009-05-11 10:30,11,71.175,71.175,70.7,70.75,56
20090801|2009-05-11 11:00,11,70.75,70.8,70.625,70.65,15
20090801|2009-05-11 11:30,11,70.7,70.7,70.45,70.65,26
20090801|2009-05-11 12:00,11,70.65,70.75,70.65,70.675,19
20090801|2009-05-11 12:30,11,70.6,70.65,70.25,70.375,213
20090801|2009-05-11 13:00,11,70.375,70.625,70.375,70.625,139
20090801|2009-05-11 13:30,11,70.55,70.65,70.55,70.6,18
20090801|2009-05-11 14:00,11,70.675,70.675,70.675,70.675,1
20090801|2009-05-11 14:30,11,70.8,70.8,70.8,70.8,4
20090801|2009-05-11 15:00,11,70.825,70.825,70.45,70.45,7
20090801|2009-05-11 15:30,11,70.6,70.6,70.6,70.6,1
20090801|2009-05-11 17:00,12,70.45,70.45,70.45,70.45,1
20090801|2009-05-11 17:30,12,70.5,70.5,70.5,70.5,1
20090801|2009-05-12 06:00,12,70.825,70.825,70.8,70.8,4
20090801|2009-05-12 06:30,12,70.825,70.825,70.825,70.825,3
20090801|2009-05-12 07:00,12,70.825,71.125,70.825,71.125,28
20090801|2009-05-12 07:30,12,71.125,71.2,70.975,71.1,35
20090801|2009-05-12 08:00,12,71.125,71.2,71.125,71.175,20
20090801|2009-05-12 08:30,12,71.175,71.2,71.05,71.1,37
20090801|2009-05-12 09:00,12,71.075,71.475,71,71.325,171
20090801|2009-05-12 09:30,12,71.35,71.35,71.075,71.2,226
20090801|2009-05-12 10:00,12,71.2,71.3,71.15,71.2,136
20090801|2009-05-12 10:30,12,71.2,71.325,71.175,71.225,56
20090801|2009-05-12 11:00,12,71.2,71.325,70.975,71.05,118
20090801|2009-05-12 11:30,12,71.05,71.05,70.85,70.85,165
20090801|2009-05-12 12:00,12,70.9,71,70.85,71,93
20090801|2009-05-12 12:30,12,71.025,71.15,70.925,71,139
20090801|2009-05-12 13:00,12,71,71.15,70.9,71.15,179
20090801|2009-05-12 13:30,12,71.15,71.15,71.15,71.15,1
20090801|2009-05-12 14:30,12,71.15,71.2,71.15,71.2,27
20090801|2009-05-12 15:00,12,71.225,71.3,71.225,71.3,12
20090801|2009-05-12 15:30,12,71.3,71.325,71.25,71.325,10
20090801|2009-05-12 19:00,13,71.25,71.25,71.25,71.25,1
20090801|2009-05-12 21:00,13,71.4,71.4,71.4,71.4,1
20090801|2009-05-12 22:00,13,71.35,71.35,71.35,71.35,1
20090801|2009-05-13 03:00,13,71.475,71.475,71.475,71.475,1
20090801|2009-05-13 03:30,13,71.475,71.475,71.475,71.475,1
20090801|2009-05-13 04:00,13,71.475,71.475,71.475,71.475,2
20090801|2009-05-13 05:30,13,71.225,71.225,71.225,71.225,5
20090801|2009-05-13 06:30,13,71.225,71.225,71.225,71.225,1
20090801|2009-05-13 07:30,13,71.275,71.275,71.05,71.05,20
20090801|2009-05-13 08:00,13,71.125,71.125,70.8,70.8,16
20090801|2009-05-13 08:30,13,70.75,70.8,70.5,70.5,149
20090801|2009-05-13 09:00,13,70.5,70.575,69.9,70.2,272
20090801|2009-05-13 09:30,13,70.225,70.225,69.925,70.05,117
20090801|2009-05-13 10:00,13,70.05,70.125,70.025,70.075,21
20090801|2009-05-13 10:30,13,70.1,70.1,69.675,69.7,123
20090801|2009-05-13 11:00,13,69.7,69.8,69.525,69.6,236
20090801|2009-05-13 11:30,13,69.55,69.65,69.5,69.55,63
20090801|2009-05-13 12:00,13,69.55,69.55,69.425,69.475,181
20090801|2009-05-13 12:30,13,69.6,69.775,69.4,69.45,313
20090801|2009-05-13 13:00,13,69.45,69.6,69.25,69.3,434
20090801|2009-05-13 13:30,13,69.3,69.3,69.225,69.225,27
20090801|2009-05-13 14:00,13,69.25,69.3,69.125,69.125,4
20090801|2009-05-13 14:30,13,69.2,69.4,69.125,69.375,28
20090801|2009-05-13 15:00,13,69.375,69.5,69.375,69.5,3
20090801|2009-05-13 15:30,13,69.4,69.4,69.4,69.4,10
20090801|2009-05-13 17:00,14,69.35,69.35,69.35,69.35,2
20090801|2009-05-13 17:30,14,69.4,69.425,69.4,69.4,3
20090801|2009-05-13 18:00,14,69.475,69.5,69.4,69.4,11
20090801|2009-05-13 18:30,14,69.4,69.4,69.4,69.4,6
20090801|2009-05-13 19:00,14,69.325,69.325,69.325,69.325,1
20090801|2009-05-13 19:30,14,69.4,69.4,69.4,69.4,1
20090801|2009-05-13 20:00,14,69.4,69.45,69.4,69.45,4
20090801|2009-05-13 20:30,14,69.45,69.45,69.45,69.45,3
20090801|2009-05-13 21:00,14,69.45,69.45,69.45,69.45,2
20090801|2009-05-13 21:30,14,69.45,69.5,69.45,69.5,19
20090801|2009-05-13 22:00,14,69.5,69.5,69.5,69.5,7
20090801|2009-05-13 22:30,14,69.5,69.5,69.5,69.5,1
20090801|2009-05-13 23:00,14,69.45,69.45,69.45,69.45,2
20090801|2009-05-14 01:00,14,69.5,69.5,69.5,69.5,1
20090801|2009-05-14 01:30,14,69.5,69.5,69.5,69.5,14
20090801|2009-05-14 02:30,14,69.5,69.5,69.5,69.5,1
20090801|2009-05-14 05:00,14,69.5,69.55,69.5,69.55,5
20090801|2009-05-14 06:00,14,69.625,69.625,69.625,69.625,1
20090801|2009-05-14 07:00,14,69.525,69.525,69.3,69.3,24
20090801|2009-05-14 07:30,14,69.3,69.3,69.3,69.3,1
20090801|2009-05-14 08:00,14,69.1,69.1,68.6,69.025,23
20090801|2009-05-14 08:30,14,69.05,69.275,69.05,69.125,49
20090801|2009-05-14 09:00,14,69.075,69.075,68.8,68.825,124
20090801|2009-05-14 09:30,14,68.925,69.125,68.875,69.025,232
20090801|2009-05-14 10:00,14,69.05,69.175,69.05,69.05,36
20090801|2009-05-14 10:30,14,69.05,69.05,68.85,68.875,72
20090801|2009-05-14 11:00,14,68.9,68.9,68.55,68.675,206
20090801|2009-05-14 11:30,14,68.6,68.6,68.5,68.575,104
20090801|2009-05-14 12:00,14,68.625,68.65,68.55,68.65,31
20090801|2009-05-14 12:30,14,68.6,68.6,68.4,68.6,190
20090801|2009-05-14 13:00,14,68.6,68.7,68.475,68.525,160
20090801|2009-05-14 13:30,14,68.55,68.6,68.5,68.6,15
20090801|2009-05-14 14:00,14,68.6,68.6,68.6,68.6,1
20090801|2009-05-14 15:00,14,68.6,68.7,68.6,68.7,18
20090801|2009-05-15 02:30,15,68.5,68.5,68.5,68.5,8
20090801|2009-05-15 03:00,15,68.5,68.5,68.5,68.5,1
20090801|2009-05-15 03:30,15,68.5,68.5,68.5,68.5,2
20090801|2009-05-15 04:00,15,68.5,68.5,68.5,68.5,9
20090801|2009-05-15 05:00,15,68.5,68.5,68.5,68.5,5
20090801|2009-05-15 07:00,15,68.6,68.6,68.55,68.6,14
20090801|2009-05-15 07:30,15,68.6,68.625,68.525,68.525,8
20090801|2009-05-15 08:00,15,68.625,68.625,68.625,68.625,10
20090801|2009-05-15 08:30,15,68.6,68.65,68.5,68.5,44
20090801|2009-05-15 09:00,15,68.525,68.9,68.45,68.9,68
20090801|2009-05-15 09:30,15,68.85,69.725,68.85,69.475,365
20090801|2009-05-15 10:00,15,69.425,69.5,69.15,69.275,110
20090801|2009-05-15 10:30,15,69.2,69.225,69,69.125,95
20090801|2009-05-15 11:00,15,69.1,69.15,68.85,68.85,70
20090801|2009-05-15 11:30,15,68.85,69.05,68.625,68.625,69
20090801|2009-05-15 12:00,15,68.7,69,68.7,68.85,56
20090801|2009-05-15 12:30,15,68.85,68.9,68.65,68.675,62
20090801|2009-05-15 13:00,15,68.75,68.875,68.675,68.775,334
20090801|2009-05-15 13:30,15,68.8,68.85,68.8,68.85,2
20090801|2009-05-18 09:00,18,68.8,68.875,68.275,68.35,110
20090801|2009-05-18 09:30,18,68.275,68.35,68.125,68.3,125
20090801|2009-05-18 10:00,18,68.425,68.475,68.35,68.35,133
20090801|2009-05-18 10:30,18,68.35,68.4,68.275,68.3,172
20090801|2009-05-18 11:00,18,68.3,68.625,68.025,68.375,90
20090801|2009-05-18 11:30,18,68.5,69.35,68.5,69.3,278
20090801|2009-05-18 12:00,18,69.3,69.625,69.2,69.625,197
20090801|2009-05-18 12:30,18,69.55,69.75,69.3,69.4,153
20090801|2009-05-18 13:00,18,69.4,69.5,69.3,69.475,44
20090801|2009-05-18 13:30,18,69.525,69.525,69.5,69.5,5
20090801|2009-05-18 14:00,18,69.475,69.475,69.475,69.475,1
20090801|2009-05-18 14:30,18,69.5,69.575,69.5,69.575,2
20090801|2009-05-18 15:00,18,69.45,69.45,69.4,69.4,4
20090801|2009-05-18 18:30,19,69.475,69.475,69.475,69.475,1
20090801|2009-05-18 21:30,19,69.45,69.45,69.45,69.45,1
20090801|2009-05-19 03:00,19,69.35,69.4,69.35,69.4,3
20090801|2009-05-19 03:30,19,69.625,69.675,69.625,69.675,8
20090801|2009-05-19 04:00,19,69.7,69.775,69.6,69.6,6
20090801|2009-05-19 04:30,19,69.625,69.625,69.625,69.625,1
20090801|2009-05-19 05:00,19,69.7,69.725,69.7,69.7,4
20090801|2009-05-19 06:30,19,69.7,69.75,69.7,69.75,2
20090801|2009-05-19 07:00,19,69.775,69.825,69.75,69.75,12
20090801|2009-05-19 07:30,19,69.75,69.75,69.4,69.4,13
20090801|2009-05-19 08:00,19,69.3,69.475,69.25,69.25,19
20090801|2009-05-19 08:30,19,69.25,69.25,69.1,69.2,41
20090801|2009-05-19 09:00,19,69.175,69.175,68.95,69.05,201
20090801|2009-05-19 09:30,19,69.1,69.35,69.05,69.2,72
20090801|2009-05-19 10:00,19,69.2,69.2,69,69,34
20090801|2009-05-19 10:30,19,69,69.05,68.875,68.9,43
20090801|2009-05-19 11:00,19,68.95,69.075,68.9,69.075,70
20090801|2009-05-19 11:30,19,68.925,68.925,68.575,68.75,83
20090801|2009-05-19 12:00,19,68.85,68.85,68.775,68.8,12
20090801|2009-05-19 12:30,19,68.85,69,68.75,68.925,53
20090801|2009-05-19 13:00,19,68.95,69.1,68.95,69.1,22
20090801|2009-05-19 13:30,19,69.15,69.25,69.025,69.225,21
20090801|2009-05-19 14:00,19,69.05,69.075,69.025,69.025,4
20090801|2009-05-19 15:00,19,69.1,69.15,68.775,68.775,11
20090801|2009-05-19 15:30,19,68.775,68.775,68.725,68.725,7
20090801|2009-05-19 17:00,20,68.65,68.65,68.625,68.625,2
20090801|2009-05-19 17:30,20,68.7,68.7,68.7,68.7,5
20090801|2009-05-20 03:30,20,68.75,68.75,68.75,68.75,4
20090801|2009-05-20 04:00,20,68.75,68.75,68.75,68.75,1
20090801|2009-05-20 04:30,20,68.75,68.75,68.75,68.75,1
20090801|2009-05-20 05:00,20,68.75,68.775,68.75,68.775,2
20090801|2009-05-20 06:00,20,68.75,68.8,68.75,68.8,14
20090801|2009-05-20 07:00,20,68.875,68.875,68.875,68.875,3
20090801|2009-05-20 07:30,20,68.8,68.8,68.75,68.75,5
20090801|2009-05-20 08:00,20,68.75,68.75,68.45,68.6,27
20090801|2009-05-20 08:30,20,68.6,68.7,68.575,68.7,33
20090801|2009-05-20 09:00,20,68.675,68.875,68.575,68.6,254
20090801|2009-05-20 09:30,20,68.65,69.05,68.6,68.9,131
20090801|2009-05-20 10:00,20,69,69.025,68.65,68.725,65
20090801|2009-05-20 10:30,20,68.875,68.875,68.6,68.6,71
20090801|2009-05-20 11:00,20,68.6,68.75,68.575,68.6,61
20090801|2009-05-20 11:30,20,68.6,68.675,68.525,68.55,26
20090801|2009-05-20 12:00,20,68.625,68.625,68.275,68.6,128
20090801|2009-05-20 12:30,20,68.725,69.1,68.725,68.925,200
20090801|2009-05-20 13:00,20,68.95,68.95,68.55,68.825,137
20090801|2009-05-20 13:30,20,68.725,68.825,68.725,68.8,7
20090801|2009-05-20 14:30,20,68.8,68.8,68.8,68.8,1
20090801|2009-05-20 15:00,20,68.65,68.65,68.65,68.65,17
20090801|2009-05-20 15:30,20,68.675,68.675,68.6,68.65,5
20090801|2009-05-20 18:00,21,68.525,68.525,68.5,68.5,3
20090801|2009-05-20 22:00,21,68.525,68.525,68.525,68.525,1
20090801|2009-05-21 06:30,21,68.625,68.625,68.625,68.625,4
20090801|2009-05-21 07:00,21,68.625,68.625,68.625,68.625,16
20090801|2009-05-21 07:30,21,68.525,68.525,68.5,68.5,10
20090801|2009-05-21 08:00,21,68.6,68.6,68.425,68.425,4
20090801|2009-05-21 08:30,21,68.425,68.5,68.425,68.5,10
20090801|2009-05-21 09:00,21,68.5,68.5,67.95,67.95,174
20090801|2009-05-21 09:30,21,67.95,68.125,67.9,68.1,41
20090801|2009-05-21 10:00,21,68.025,68.075,67.725,67.825,101
20090801|2009-05-21 10:30,21,67.8,67.8,67.525,67.7,125
20090801|2009-05-21 11:00,21,67.725,67.725,67.475,67.625,39
20090801|2009-05-21 11:30,21,67.625,67.8,67.5,67.8,58
20090801|2009-05-21 12:00,21,67.875,67.9,67.7,67.8,69
20090801|2009-05-21 12:30,21,67.7,67.775,67.65,67.775,161
20090801|2009-05-21 13:00,21,67.75,67.95,67.75,67.95,30
20090801|2009-05-21 13:30,21,67.925,67.925,67.925,67.925,3
20090801|2009-05-21 14:00,21,67.9,67.9,67.875,67.875,9
20090801|2009-05-21 14:30,21,67.85,67.85,67.85,67.85,3
20090801|2009-05-21 15:00,21,68.05,68.4,68.05,68.3,30
20090801|2009-05-21 15:30,21,68.25,68.3,68.25,68.3,12
20090801|2009-05-21 17:30,22,68.3,68.3,68.3,68.3,1
20090801|2009-05-21 18:00,22,68.3,68.3,68.3,68.3,1
20090801|2009-05-21 21:00,22,68.3,68.3,68.3,68.3,1
20090801|2009-05-21 22:00,22,68.1,68.525,68.1,68.525,17
20090801|2009-05-21 22:30,22,68.475,68.475,68.475,68.475,3
20090801|2009-05-22 03:30,22,68.1,68.1,68.1,68.1,2
20090801|2009-05-22 04:30,22,68.1,68.1,68.1,68.1,2
20090801|2009-05-22 06:30,22,68.25,68.25,68.25,68.25,1
20090801|2009-05-22 07:30,22,68.275,68.35,68.275,68.35,3
20090801|2009-05-22 08:00,22,68.25,68.25,68.2,68.2,3
20090801|2009-05-22 08:30,22,68.35,68.35,68.2,68.2,4
20090801|2009-05-22 09:00,22,68.325,68.675,68.3,68.5,182
20090801|2009-05-22 09:30,22,68.5,68.6,68.45,68.55,53
20090801|2009-05-22 10:00,22,68.525,68.575,68.5,68.55,31
20090801|2009-05-22 10:30,22,68.5,68.55,68.35,68.4,61
20090801|2009-05-22 11:00,22,68.35,68.425,68.35,68.35,28
20090801|2009-05-22 11:30,22,68.4,68.475,68.325,68.325,20
20090801|2009-05-22 12:00,22,68.3,68.35,68.2,68.3,48
20090801|2009-05-22 12:30,22,68.4,68.6,68.3,68.45,102
20090801|2009-05-22 13:00,22,68.5,68.625,68.425,68.525,124
20090801|2009-05-22 13:30,22,68.575,68.625,68.5,68.625,9
20090801|2009-05-25 17:00,26,68.825,68.825,68.825,68.825,1
20090801|2009-05-25 18:00,26,68.675,68.725,68.675,68.725,2
20090801|2009-05-25 18:30,26,68.775,68.775,68.775,68.775,1
20090801|2009-05-25 19:00,26,68.825,68.825,68.825,68.825,1
20090801|2009-05-25 20:00,26,68.825,68.825,68.825,68.825,1
20090801|2009-05-25 21:30,26,68.775,68.775,68.775,68.775,5
20090801|2009-05-25 22:00,26,68.8,68.85,68.8,68.85,5
20090801|2009-05-26 04:00,26,68.875,68.875,68.875,68.875,1
20090801|2009-05-26 07:00,26,68.8,68.8,68.8,68.8,1
20090801|2009-05-26 07:30,26,68.65,68.675,68.625,68.625,10
20090801|2009-05-26 08:00,26,68.4,68.425,68.35,68.425,9
20090801|2009-05-26 08:30,26,68.35,68.525,68.35,68.525,17
20090801|2009-05-26 09:00,26,68.5,68.5,68.2,68.2,99
20090801|2009-05-26 09:30,26,68.175,68.25,68,68.25,35
20090801|2009-05-26 10:00,26,68.3,68.375,68.225,68.25,37
20090801|2009-05-26 10:30,26,68.25,68.325,68.075,68.125,64
20090801|2009-05-26 11:00,26,68.075,68.275,68.075,68.25,63
20090801|2009-05-26 11:30,26,68.225,68.35,68.175,68.2,89
20090801|2009-05-26 12:00,26,68.2,68.3,68.175,68.175,63
20090801|2009-05-26 12:30,26,68.15,68.25,68.125,68.25,59
20090801|2009-05-26 13:00,26,68.225,68.375,68.2,68.325,35
20090801|2009-05-26 13:30,26,68.35,68.35,68.3,68.3,7
20090801|2009-05-26 14:00,26,68.425,68.425,68.425,68.425,2
20090801|2009-05-26 15:00,26,68.2,68.2,68.15,68.15,8
20090801|2009-05-26 15:30,26,68.15,68.25,68.15,68.25,4
20090801|2009-05-26 18:00,27,68.25,68.25,68.25,68.25,1
20090801|2009-05-27 07:30,27,68.35,68.375,68.325,68.325,9
20090801|2009-05-27 08:00,27,68.325,68.325,68.15,68.175,21
20090801|2009-05-27 08:30,27,68.15,68.15,68.05,68.1,44
20090801|2009-05-27 09:00,27,68.05,68.2,68,68.05,145
20090801|2009-05-27 09:30,27,68.05,68.1,67.85,67.95,101
20090801|2009-05-27 10:00,27,67.9,68.225,67.85,68.175,109
20090801|2009-05-27 10:30,27,68.1,68.1,67.95,67.975,67
20090801|2009-05-27 11:00,27,67.875,68.175,67.875,68.1,63
20090801|2009-05-27 11:30,27,68.1,68.15,68,68.1,50
20090801|2009-05-27 12:00,27,68.125,68.275,68.125,68.2,238
20090801|2009-05-27 12:30,27,68.175,68.175,67.85,67.95,403
20090801|2009-05-27 13:00,27,67.95,68,67.9,67.9,250
20090801|2009-05-27 13:30,27,67.875,67.95,67.875,67.95,17
20090801|2009-05-27 14:00,27,67.95,68,67.875,67.875,16
20090801|2009-05-27 14:30,27,68,68.05,68,68.05,18
20090801|2009-05-27 15:00,27,68.1,68.3,68.1,68.275,79
20090801|2009-05-27 15:30,27,68.2,68.2,68.05,68.075,9
20090801|2009-05-27 21:00,28,68.15,68.15,68.15,68.15,2
20090801|2009-05-28 01:30,28,68.05,68.05,68.05,68.05,10
20090801|2009-05-28 05:00,28,68.175,68.175,68.175,68.175,1
20090801|2009-05-28 05:30,28,68.175,68.175,68.175,68.175,1
20090801|2009-05-28 06:30,28,68.1,68.1,68.1,68.1,3
20090801|2009-05-28 07:00,28,68.1,68.1,68.05,68.05,6
20090801|2009-05-28 07:30,28,68.05,68.05,68.05,68.05,1
20090801|2009-05-28 08:00,28,68.05,68.075,68,68.075,17
20090801|2009-05-28 08:30,28,68.075,68.15,68,68.075,27
20090801|2009-05-28 09:00,28,68.1,68.275,68.025,68.075,339
20090801|2009-05-28 09:30,28,68.05,68.225,68.025,68.05,179
20090801|2009-05-28 10:00,28,68.025,68.425,68,68.325,81
20090801|2009-05-28 10:30,28,68.3,68.3,68.225,68.25,52
20090801|2009-05-28 11:00,28,68.3,68.3,68.05,68.05,67
20090801|2009-05-28 11:30,28,68.1,68.15,68.1,68.1,23
20090801|2009-05-28 12:00,28,68.125,68.125,68,68.1,31
20090801|2009-05-28 12:30,28,68.05,68.15,68.05,68.15,205
20090801|2009-05-28 13:00,28,68.125,68.2,68.125,68.15,67
20090801|2009-05-28 13:30,28,68.2,68.3,68.1,68.15,65
20090801|2009-05-28 15:00,28,68.2,68.375,68.2,68.375,8
20090801|2009-05-28 18:00,29,68.05,68.05,68.05,68.05,1
20090801|2009-05-28 20:00,29,68.125,68.125,68.125,68.125,2
20090801|2009-05-28 22:00,29,68.025,68.1,68.025,68.1,2
20090801|2009-05-28 23:00,29,68,68,68,68,1
20090801|2009-05-29 00:30,29,67.925,68,67.85,68,5
20090801|2009-05-29 03:00,29,68,68,68,68,1
20090801|2009-05-29 03:30,29,68,68,68,68,13
20090801|2009-05-29 06:30,29,68,68,68,68,1
20090801|2009-05-29 07:00,29,68,68,67.975,68,4
20090801|2009-05-29 07:30,29,67.95,67.95,67.025,67.3,118
20090801|2009-05-29 08:00,29,67.3,67.3,67.125,67.125,105
20090801|2009-05-29 08:30,29,67.225,67.275,67.175,67.275,87
20090801|2009-05-29 09:00,29,67.2,67.325,65.55,65.65,794
20090801|2009-05-29 09:30,29,65.65,65.775,65.425,65.75,480
20090801|2009-05-29 10:00,29,65.75,65.95,65.65,65.95,184
20090801|2009-05-29 10:30,29,66,66.15,65.8,65.95,204
20090801|2009-05-29 11:00,29,65.975,66.025,65.75,65.8,53
20090801|2009-05-29 11:30,29,65.8,66.05,65.775,66,50
20090801|2009-05-29 12:00,29,66.05,66.125,66,66,48
20090801|2009-05-29 12:30,29,65.95,66.275,65.85,66.2,354
20090801|2009-05-29 13:00,29,66.125,66.3,66,66.275,150
20090801|2009-05-29 13:30,29,66.025,66.1,66,66.1,5
20090801|2009-06-01 09:00,1,65.95,67.05,65.675,66.1,613
20090801|2009-06-01 09:30,1,66.15,66.7,66,66.65,505
20090801|2009-06-01 10:00,1,66.6,66.6,66.2,66.325,61
20090801|2009-06-01 10:30,1,66.375,66.7,66.325,66.6,190
20090801|2009-06-01 11:00,1,66.6,66.65,65.95,65.95,189
20090801|2009-06-01 11:30,1,65.95,66,65.6,65.725,187
20090801|2009-06-01 12:00,1,65.75,65.85,65.675,65.75,47
20090801|2009-06-01 12:30,1,65.85,66.075,65.625,65.95,208
20090801|2009-06-01 13:00,1,65.925,65.95,65.775,65.775,47
20090801|2009-06-01 13:30,1,65.775,65.85,65.6,65.6,17
20090801|2009-06-01 14:00,1,65.65,65.7,65.65,65.65,10
20090801|2009-06-01 15:00,1,65.65,65.65,64.9,65.05,41
20090801|2009-06-01 15:30,1,65.05,65.1,64.925,64.95,29
20090801|2009-06-01 17:00,2,65,65,64.85,64.85,3
20090801|2009-06-01 17:30,2,65,65,65,65,2
20090801|2009-06-01 18:30,2,64.9,64.9,64.9,64.9,1
20090801|2009-06-01 19:30,2,64.9,64.9,64.9,64.9,3
20090801|2009-06-01 20:00,2,64.95,64.95,64.95,64.95,1
20090801|2009-06-01 20:30,2,64.9,64.9,64.9,64.9,4
20090801|2009-06-01 21:00,2,64.975,65,64.975,65,4
20090801|2009-06-01 21:30,2,65,65,65,65,2
20090801|2009-06-01 22:30,2,64.9,64.9,64.9,64.9,2
20090801|2009-06-02 00:00,2,64.95,64.95,64.9,64.9,3
20090801|2009-06-02 00:30,2,64.775,64.775,64.775,64.775,2
20090801|2009-06-02 02:00,2,64.9,64.9,64.9,64.9,1
20090801|2009-06-02 02:30,2,64.9,64.9,64.9,64.9,1
20090801|2009-06-02 05:00,2,65,65,64.95,65,17
20090801|2009-06-02 05:30,2,64.95,64.95,64.95,64.95,1
20090801|2009-06-02 06:00,2,65,65,65,65,1
20090801|2009-06-02 06:30,2,65.1,65.1,65.1,65.1,1
20090801|2009-06-02 07:00,2,65.05,65.075,64.925,65,23
20090801|2009-06-02 07:30,2,64.95,64.975,64.95,64.95,19
20090801|2009-06-02 08:00,2,64.9,64.9,64.85,64.85,12
20090801|2009-06-02 08:30,2,64.85,64.9,64.525,64.65,96
20090801|2009-06-02 09:00,2,64.6,64.725,63.875,63.95,399
20090801|2009-06-02 09:30,2,63.95,63.95,63.05,63.15,517
20090801|2009-06-02 10:00,2,63.25,63.35,63.05,63.05,78
20090801|2009-06-02 10:30,2,63.05,63.05,63.05,63.05,52
20090801|2009-06-02 11:00,2,63.05,63.05,63.05,63.05,3
20090801|2009-06-02 12:00,2,63.05,63.05,63.05,63.05,2
20090801|2009-06-02 12:30,2,63.05,63.05,63.05,63.05,14
20090801|2009-06-02 13:00,2,63.05,63.05,63.05,63.05,5
20090801|2009-06-02 13:30,2,63.05,63.05,63.05,63.05,3
20090801|2009-06-02 17:00,3,62.375,62.65,62.25,62.375,234
20090801|2009-06-02 17:30,3,62.375,62.375,62.375,62.375,47
20090801|2009-06-02 18:30,3,62.375,62.5,62.375,62.5,10
20090801|2009-06-02 19:00,3,62.375,62.375,62.375,62.375,10
20090801|2009-06-02 19:30,3,62.4,62.4,62.375,62.375,3
20090801|2009-06-02 20:00,3,62.375,62.375,62.375,62.375,20
20090801|2009-06-02 20:30,3,62.4,62.45,62.375,62.375,14
20090801|2009-06-02 21:00,3,62.425,62.45,62.375,62.375,14
20090801|2009-06-02 21:30,3,62.375,62.375,62.375,62.375,3
20090801|2009-06-02 22:00,3,62.375,62.375,62.375,62.375,8
20090801|2009-06-02 22:30,3,62.375,62.375,62.375,62.375,2
20090801|2009-06-02 23:00,3,62.4,62.4,62.4,62.4,4
20090801|2009-06-03 00:30,3,62.375,62.375,62.375,62.375,1
20090801|2009-06-03 02:00,3,62.45,62.45,62.45,62.45,2
20090801|2009-06-03 02:30,3,62.4,62.4,62.375,62.375,2
20090801|2009-06-03 03:00,3,62.45,62.45,62.45,62.45,1
20090801|2009-06-03 04:00,3,62.375,62.375,62.375,62.375,5
20090801|2009-06-03 05:00,3,62.475,62.475,62.475,62.475,1
20090801|2009-06-03 05:30,3,62.4,62.4,62.4,62.4,1
20090801|2009-06-03 06:00,3,62.375,62.375,62,62,251
20090801|2009-06-03 06:30,3,62.05,62.05,61.85,61.85,22
20090801|2009-06-03 07:00,3,61.85,61.9,61.775,61.9,23
20090801|2009-06-03 07:30,3,61.9,62.1,61.9,62.075,23
20090801|2009-06-03 08:00,3,61.925,62,61.8,61.8,44
20090801|2009-06-03 08:30,3,61.8,61.8,60.925,61.075,248
20090801|2009-06-03 09:00,3,61.25,62.775,61.175,62.65,771
20090801|2009-06-03 09:30,3,62.6,62.85,62.375,62.65,327
20090801|2009-06-03 10:00,3,62.625,62.725,62.5,62.6,122
20090801|2009-06-03 10:30,3,62.625,62.725,62.55,62.625,201
20090801|2009-06-03 11:00,3,62.7,62.8,62.6,62.775,337
20090801|2009-06-03 11:30,3,62.8,62.8,62.55,62.725,173
20090801|2009-06-03 12:00,3,62.8,62.9,62.65,62.725,119
20090801|2009-06-03 12:30,3,62.7,62.75,62.375,62.55,670
20090801|2009-06-03 13:00,3,62.6,62.65,62.325,62.4,260
20090801|2009-06-03 13:30,3,62.425,62.5,62.4,62.475,31
20090801|2009-06-03 14:30,3,62.575,62.675,62.4,62.475,27
20090801|2009-06-03 15:00,3,62.4,62.55,62.225,62.225,63
20090801|2009-06-03 15:30,3,62.325,62.325,61.825,61.825,81
20090801|2009-06-03 17:00,4,61.8,62.125,61.525,62.125,6
20090801|2009-06-03 17:30,4,61.975,61.975,61.975,61.975,1
20090801|2009-06-03 18:00,4,62.25,62.35,62.25,62.35,2
20090801|2009-06-03 18:30,4,62.65,62.65,62.65,62.65,1
20090801|2009-06-03 19:00,4,62.3,62.35,62.3,62.35,12
20090801|2009-06-03 20:30,4,62.3,62.35,62.3,62.35,2
20090801|2009-06-03 22:30,4,62.3,62.3,62.125,62.2,9
20090801|2009-06-03 23:00,4,62.25,62.25,62.25,62.25,2
20090801|2009-06-04 02:00,4,62.375,62.375,62.375,62.375,1
20090801|2009-06-04 05:00,4,62.25,62.25,62.25,62.25,4
20090801|2009-06-04 05:30,4,62.25,62.25,62.25,62.25,6
20090801|2009-06-04 06:00,4,62.2,62.325,62.2,62.325,18
20090801|2009-06-04 06:30,4,62.325,62.35,62.325,62.35,9
20090801|2009-06-04 07:00,4,62.45,62.5,62.45,62.5,5
20090801|2009-06-04 07:30,4,62.5,62.5,62.375,62.4,26
20090801|2009-06-04 08:00,4,62.4,62.4,62.225,62.25,38
20090801|2009-06-04 08:30,4,62.125,62.25,62.075,62.25,84
20090801|2009-06-04 09:00,4,62.25,62.725,62.25,62.525,558
20090801|2009-06-04 09:30,4,62.65,62.7,62.375,62.575,136
20090801|2009-06-04 10:00,4,62.6,62.625,62.25,62.325,108
20090801|2009-06-04 10:30,4,62.3,62.55,62.3,62.45,109
20090801|2009-06-04 11:00,4,62.4,62.55,62.3,62.475,109
20090801|2009-06-04 11:30,4,62.525,62.75,62.525,62.7,482
20090801|2009-06-04 12:00,4,62.725,62.825,62.7,62.8,501
20090801|2009-06-04 12:30,4,62.8,62.825,62.425,62.5,277
20090801|2009-06-04 13:00,4,62.5,62.575,62.4,62.4,104
20090801|2009-06-04 13:30,4,62.425,62.425,62.35,62.375,28
20090801|2009-06-04 14:00,4,62.375,62.425,62.375,62.425,5
20090801|2009-06-04 14:30,4,62.3,62.35,62.3,62.35,2
20090801|2009-06-04 15:00,4,62.05,62.9,62.025,62.9,100
20090801|2009-06-04 15:30,4,62.9,62.9,62.525,62.525,108
20090801|2009-06-04 17:00,5,62.9,62.9,62.8,62.8,200
20090801|2009-06-04 17:30,5,62.9,63.05,62.9,63.05,47
20090801|2009-06-04 18:00,5,63.05,63.2,62.9,62.9,15
20090801|2009-06-04 18:30,5,63.1,63.15,63.1,63.15,8
20090801|2009-06-04 19:30,5,63.05,63.05,62.925,62.925,9
20090801|2009-06-04 20:00,5,63.05,63.05,63.05,63.05,1
20090801|2009-06-04 21:00,5,63.05,63.05,63.05,63.05,2
20090801|2009-06-04 21:30,5,63.05,63.05,63.05,63.05,1
20090801|2009-06-04 22:00,5,62.95,62.95,62.95,62.95,9
20090801|2009-06-04 22:30,5,62.95,62.95,62.95,62.95,4
20090801|2009-06-05 01:30,5,63.125,63.125,63.125,63.125,1
20090801|2009-06-05 05:00,5,63.1,63.1,63.1,63.1,3
20090801|2009-06-05 05:30,5,63.05,63.05,63.05,63.05,1
20090801|2009-06-05 06:00,5,63.05,63.05,63.05,63.05,1
20090801|2009-06-05 06:30,5,63.075,63.075,63.075,63.075,1
20090801|2009-06-05 07:00,5,63.15,63.15,63.075,63.075,4
20090801|2009-06-05 07:30,5,63.125,63.25,63.1,63.1,20
20090801|2009-06-05 08:00,5,63.05,63.25,63.025,63.025,36
20090801|2009-06-05 08:30,5,63.15,63.475,63.15,63.225,63
20090801|2009-06-05 09:00,5,63.3,63.3,63,63.125,309
20090801|2009-06-05 09:30,5,63.025,63.275,62.975,63,96
20090801|2009-06-05 10:00,5,63.075,63.175,62.9,62.95,121
20090801|2009-06-05 10:30,5,62.9,63.05,62.7,63.05,75
20090801|2009-06-05 11:00,5,63,63,62.425,62.625,181
20090801|2009-06-05 11:30,5,62.45,62.625,62.325,62.45,63
20090801|2009-06-05 12:00,5,62.35,62.35,61.775,61.775,140
20090801|2009-06-05 12:30,5,61.7,62.65,61.625,62.425,219
20090801|2009-06-05 13:00,5,62.45,62.45,62.3,62.35,231
20090801|2009-06-05 13:30,5,62.3,62.35,62.15,62.15,17
20090801|2009-06-08 09:00,8,62.25,62.525,62.225,62.525,584
20090801|2009-06-08 09:30,8,62.525,62.525,61.925,62.1,171
20090801|2009-06-08 10:00,8,62.075,62.1,61.925,62,86
20090801|2009-06-08 10:30,8,61.95,62.1,61.925,62.05,97
20090801|2009-06-08 11:00,8,62.05,62.05,61.8,62,193
20090801|2009-06-08 11:30,8,61.9,62,61.85,61.925,124
20090801|2009-06-08 12:00,8,61.95,61.95,61.775,61.95,221
20090801|2009-06-08 12:30,8,61.95,61.95,61.45,61.525,436
20090801|2009-06-08 13:00,8,61.55,61.6,61.4,61.475,601
20090801|2009-06-08 13:30,8,61.4,61.4,61.25,61.35,22
20090801|2009-06-08 14:00,8,61.475,61.475,61.475,61.475,2
20090801|2009-06-08 14:30,8,61.425,61.425,61.35,61.35,5
20090801|2009-06-08 15:00,8,61.4,61.4,61.3,61.3,24
20090801|2009-06-08 15:30,8,61.3,61.325,61.25,61.325,49
20090801|2009-06-08 17:00,9,61.2,61.2,61.05,61.05,39
20090801|2009-06-08 18:00,9,61.525,61.575,61.125,61.575,13
20090801|2009-06-08 18:30,9,61.3,61.3,61.3,61.3,5
20090801|2009-06-08 19:00,9,61.475,61.475,61.425,61.475,3
20090801|2009-06-08 19:30,9,61.45,61.55,61.45,61.55,8
20090801|2009-06-08 20:30,9,61.6,61.6,61.6,61.6,1
20090801|2009-06-08 22:00,9,61.6,61.6,61.6,61.6,1
20090801|2009-06-08 22:30,9,61.4,61.4,61.4,61.4,1
20090801|2009-06-09 01:30,9,61.65,61.65,61.65,61.65,1
20090801|2009-06-09 02:30,9,61.7,61.7,61.7,61.7,1
20090801|2009-06-09 03:00,9,61.7,61.7,61.7,61.7,1
20090801|2009-06-09 04:30,9,61.525,61.525,61.525,61.525,4
20090801|2009-06-09 05:00,9,61.475,61.475,61.475,61.475,4
20090801|2009-06-09 05:30,9,61.475,61.475,61.425,61.425,2
20090801|2009-06-09 06:00,9,61.5,61.5,61.425,61.425,2
20090801|2009-06-09 06:30,9,61.5,61.5,61.5,61.5,20
20090801|2009-06-09 07:00,9,61.525,61.525,61.425,61.425,5
20090801|2009-06-09 07:30,9,61.4,61.45,61.4,61.45,4
20090801|2009-06-09 08:00,9,61.45,61.7,61.45,61.6,42
20090801|2009-06-09 08:30,9,61.75,61.925,61.75,61.9,50
20090801|2009-06-09 09:00,9,61.9,61.9,61.575,61.575,295
20090801|2009-06-09 09:30,9,61.575,61.6,61.4,61.6,144
20090801|2009-06-09 10:00,9,61.6,61.625,61.4,61.4,175
20090801|2009-06-09 10:30,9,61.425,61.5,61.275,61.3,82
20090801|2009-06-09 11:00,9,61.225,61.25,60.925,61.15,196
20090801|2009-06-09 11:30,9,61.1,61.15,60.95,60.95,57
20090801|2009-06-09 12:00,9,60.9,60.925,60.65,60.8,274
20090801|2009-06-09 12:30,9,60.85,60.9,60.35,60.475,393
20090801|2009-06-09 13:00,9,60.35,60.7,60.3,60.6,345
20090801|2009-06-09 13:30,9,60.575,60.6,60.55,60.575,28
20090801|2009-06-09 14:00,9,60.575,60.625,60.5,60.625,6
20090801|2009-06-09 14:30,9,60.575,60.775,60.55,60.775,43
20090801|2009-06-09 15:00,9,60.575,60.9,60.575,60.75,7
20090801|2009-06-09 15:30,9,60.65,60.8,60.65,60.65,16
20090801|2009-06-09 17:00,10,60.65,60.65,60.65,60.65,1
20090801|2009-06-09 17:30,10,60.7,60.725,60.7,60.725,5
20090801|2009-06-09 18:00,10,60.625,60.625,60.625,60.625,1
20090801|2009-06-09 19:00,10,60.75,60.75,60.6,60.6,3
20090801|2009-06-09 19:30,10,60.6,60.6,60.6,60.6,1
20090801|2009-06-09 20:00,10,60.55,60.55,60.525,60.525,12
20090801|2009-06-09 20:30,10,60.525,60.525,60.525,60.525,13
20090801|2009-06-09 21:00,10,60.5,60.5,60.5,60.5,1
20090801|2009-06-09 21:30,10,60.8,60.9,60.8,60.9,11
20090801|2009-06-10 01:30,10,60.825,60.825,60.825,60.825,2
20090801|2009-06-10 02:00,10,60.825,60.825,60.825,60.825,3
20090801|2009-06-10 03:00,10,60.9,60.9,60.9,60.9,1
20090801|2009-06-10 04:30,10,60.725,60.725,60.725,60.725,1
20090801|2009-06-10 05:00,10,60.7,60.7,60.7,60.7,7
20090801|2009-06-10 06:00,10,60.75,60.8,60.75,60.8,6
20090801|2009-06-10 06:30,10,60.825,60.9,60.825,60.9,5
20090801|2009-06-10 07:00,10,60.9,61.2,60.9,61.125,16
20090801|2009-06-10 07:30,10,61.15,61.15,60.8,60.8,54
20090801|2009-06-10 08:00,10,60.75,60.925,60.725,60.9,24
20090801|2009-06-10 08:30,10,60.9,61,60.875,61,71
20090801|2009-06-10 09:00,10,61,61.025,60.275,60.35,664
20090801|2009-06-10 09:30,10,60.375,60.5,59.75,59.85,423
20090801|2009-06-10 10:00,10,59.7,59.9,59.2,59.3,366
20090801|2009-06-10 10:30,10,59.35,59.525,59.15,59.45,231
20090801|2009-06-10 11:00,10,59.45,59.9,59.45,59.775,216
20090801|2009-06-10 11:30,10,59.8,59.8,59.525,59.55,99
20090801|2009-06-10 12:00,10,59.525,59.55,59.15,59.35,209
20090801|2009-06-10 12:30,10,59.35,59.425,58.9,59.35,406
20090801|2009-06-10 13:00,10,59.25,59.475,59.125,59.375,418
20090801|2009-06-10 13:30,10,59.4,59.4,59.4,59.4,7
20090801|2009-06-10 14:00,10,59.5,59.5,59.5,59.5,4
20090801|2009-06-10 14:30,10,59.5,59.5,59.5,59.5,1
20090801|2009-06-10 15:00,10,59.5,59.5,59.25,59.325,13
20090801|2009-06-10 15:30,10,59.35,59.35,59.2,59.2,4
20090801|2009-06-10 17:00,11,59.55,59.55,59.55,59.55,1
20090801|2009-06-10 17:30,11,59.55,59.55,59.55,59.55,1
20090801|2009-06-10 18:30,11,59.4,59.4,59.4,59.4,1
20090801|2009-06-10 19:00,11,59.5,59.5,59.5,59.5,3
20090801|2009-06-10 19:30,11,59.5,59.525,59.375,59.375,18
20090801|2009-06-10 20:30,11,59.55,59.55,59.4,59.4,8
20090801|2009-06-10 21:00,11,59.4,59.4,59.4,59.4,1
20090801|2009-06-10 21:30,11,59.5,59.5,59.5,59.5,2
20090801|2009-06-10 22:00,11,59.6,59.675,59.6,59.675,16
20090801|2009-06-10 23:00,11,59.675,59.675,59.5,59.5,2
20090801|2009-06-11 00:00,11,59.5,59.5,59.5,59.5,1
20090801|2009-06-11 01:30,11,59.675,59.675,59.675,59.675,1
20090801|2009-06-11 03:00,11,59.575,59.575,59.575,59.575,1
20090801|2009-06-11 03:30,11,59.5,59.5,59.5,59.5,18
20090801|2009-06-11 04:00,11,59.5,59.5,59.5,59.5,10
20090801|2009-06-11 04:30,11,59.6,59.6,59.475,59.475,3
20090801|2009-06-11 05:00,11,59.475,59.475,59.475,59.475,1
20090801|2009-06-11 05:30,11,59.475,59.475,59.45,59.475,34
20090801|2009-06-11 06:00,11,59.45,59.5,59.425,59.425,28
20090801|2009-06-11 06:30,11,59.45,59.45,59.4,59.425,47
20090801|2009-06-11 07:00,11,59.425,59.55,59.4,59.55,23
20090801|2009-06-11 07:30,11,59.475,59.525,59.425,59.425,44
20090801|2009-06-11 08:00,11,59.4,59.425,59.35,59.4,41
20090801|2009-06-11 08:30,11,59.525,60.225,59.45,60.125,130
20090801|2009-06-11 09:00,11,60.15,60.275,59.8,59.8,435
20090801|2009-06-11 09:30,11,59.8,59.95,59.6,59.925,230
20090801|2009-06-11 10:00,11,59.95,60.05,59.725,59.9,295
20090801|2009-06-11 10:30,11,59.95,60.5,59.95,59.95,306
20090801|2009-06-11 11:00,11,60,60.05,59.775,59.9,146
20090801|2009-06-11 11:30,11,59.9,60.4,59.9,60.275,237
20090801|2009-06-11 12:00,11,60.4,60.7,60.375,60.65,405
20090801|2009-06-11 12:30,11,60.65,60.75,60.15,60.325,442
20090801|2009-06-11 13:00,11,60.25,60.725,60.15,60.575,352
20090801|2009-06-11 13:30,11,60.525,60.575,60.525,60.575,17
20090801|2009-06-11 14:00,11,60.6,60.6,60.475,60.5,13
20090801|2009-06-11 14:30,11,60.45,60.5,60.45,60.5,4
20090801|2009-06-11 15:00,11,60.5,60.6,60.5,60.6,118
20090801|2009-06-11 15:30,11,60.5,60.6,60.5,60.6,140
20090801|2009-06-11 18:00,12,60.6,60.6,60.4,60.5,5
20090801|2009-06-11 18:30,12,60.5,60.5,60.5,60.5,1
20090801|2009-06-11 19:00,12,60.5,60.5,60.5,60.5,4
20090801|2009-06-11 19:30,12,60.5,60.5,60.5,60.5,1
20090801|2009-06-11 20:30,12,60.55,60.55,60.55,60.55,3
20090801|2009-06-11 21:00,12,60.55,60.6,60.55,60.6,25
20090801|2009-06-11 21:30,12,60.6,60.6,60.6,60.6,27
20090801|2009-06-11 22:00,12,60.6,60.6,60.575,60.575,3
20090801|2009-06-11 22:30,12,60.6,60.6,60.575,60.575,3
20090801|2009-06-11 23:00,12,60.6,60.6,60.6,60.6,2
20090801|2009-06-12 01:00,12,60.525,60.525,60.525,60.525,2
20090801|2009-06-12 02:00,12,60.475,60.6,60.475,60.6,10
20090801|2009-06-12 02:30,12,60.6,60.6,60.6,60.6,1
20090801|2009-06-12 03:00,12,60.6,60.6,60.45,60.45,6
20090801|2009-06-12 03:30,12,60.6,60.6,60.6,60.6,1
20090801|2009-06-12 05:30,12,60.45,60.6,60.425,60.6,4
20090801|2009-06-12 06:00,12,60.475,60.6,60.475,60.6,17
20090801|2009-06-12 06:30,12,60.6,60.6,60.575,60.6,16
20090801|2009-06-12 07:00,12,60.6,60.775,60.6,60.75,206
20090801|2009-06-12 07:30,12,60.725,60.8,60.65,60.65,81
20090801|2009-06-12 08:00,12,60.7,60.8,60.7,60.8,65
20090801|2009-06-12 08:30,12,60.8,60.8,60.525,60.65,149
20090801|2009-06-12 09:00,12,60.625,60.625,60.05,60.25,491
20090801|2009-06-12 09:30,12,60.25,60.25,59.775,60.15,530
20090801|2009-06-12 10:00,12,60.15,60.5,60.15,60.4,354
20090801|2009-06-12 10:30,12,60.4,60.6,60.375,60.375,154
20090801|2009-06-12 11:00,12,60.35,60.45,60.275,60.325,58
20090801|2009-06-12 11:30,12,60.325,60.4,60.225,60.25,128
20090801|2009-06-12 12:00,12,60.3,60.3,59.95,60.05,136
20090801|2009-06-12 12:30,12,60,60.025,59.45,60,722
20090801|2009-06-12 13:00,12,60,60.3,60,60.125,378
20090801|2009-06-12 13:30,12,60.125,60.125,60,60,36
20090801|2009-06-15 09:00,15,60.325,60.325,59.675,59.675,489
20090801|2009-06-15 09:30,15,59.65,59.65,59.025,59.1,577
20090801|2009-06-15 10:00,15,59.1,59.3,58.975,59.15,251
20090801|2009-06-15 10:30,15,59.15,59.15,58.825,58.875,98
20090801|2009-06-15 11:00,15,58.875,59.05,58.8,58.875,184
20090801|2009-06-15 11:30,15,58.85,58.975,58.225,58.25,354
20090801|2009-06-15 12:00,15,58.3,58.325,57.825,58.25,719
20090801|2009-06-15 12:30,15,58.3,58.6,58.125,58.375,437
20090801|2009-06-15 13:00,15,58.3,58.4,58.05,58.05,186
20090801|2009-06-15 13:30,15,58.075,58.125,58.075,58.075,9
20090801|2009-06-15 14:00,15,58.1,58.15,58.1,58.15,6
20090801|2009-06-15 15:00,15,58.125,58.3,58.125,58.3,124
20090801|2009-06-15 15:30,15,58.2,58.3,57.925,57.925,48
20090801|2009-06-15 17:00,16,58.3,58.3,58.15,58.2,4
20090801|2009-06-15 17:30,16,58.05,58.05,58.05,58.05,1
20090801|2009-06-15 19:00,16,58.075,58.25,58.05,58.25,14
20090801|2009-06-15 19:30,16,58.225,58.25,58.225,58.25,9
20090801|2009-06-15 20:00,16,58.25,58.25,58.25,58.25,6
20090801|2009-06-15 20:30,16,58.2,58.25,58.2,58.25,8
20090801|2009-06-15 21:00,16,58.1,58.325,58.1,58.325,26
20090801|2009-06-15 22:00,16,58.3,58.45,58.3,58.45,37
20090801|2009-06-15 22:30,16,58.475,58.475,58.475,58.475,1
20090801|2009-06-15 23:00,16,58.475,58.475,58.475,58.475,1
20090801|2009-06-16 00:30,16,58.45,58.45,58.4,58.4,10
20090801|2009-06-16 01:00,16,58.4,58.4,58.4,58.4,3
20090801|2009-06-16 02:30,16,58.475,58.475,58.425,58.425,7
20090801|2009-06-16 03:30,16,58.5,58.525,58.5,58.525,11
20090801|2009-06-16 04:00,16,58.525,58.525,58.525,58.525,5
20090801|2009-06-16 04:30,16,58.55,58.55,58.55,58.55,8
20090801|2009-06-16 05:00,16,58.55,58.55,58.55,58.55,4
20090801|2009-06-16 05:30,16,58.55,58.55,58.55,58.55,1
20090801|2009-06-16 06:00,16,58.55,58.55,58.5,58.5,12
20090801|2009-06-16 06:30,16,58.55,58.575,58.5,58.5,4
20090801|2009-06-16 07:00,16,58.575,58.75,58.575,58.75,59
20090801|2009-06-16 07:30,16,58.7,58.7,58.6,58.675,24
20090801|2009-06-16 08:00,16,58.675,58.7,58.575,58.65,51
20090801|2009-06-16 08:30,16,58.65,58.675,58.3,58.55,170
20090801|2009-06-16 09:00,16,58.6,58.75,58.5,58.55,660
20090801|2009-06-16 09:30,16,58.55,58.575,58.35,58.35,409
20090801|2009-06-16 10:00,16,58.3,58.425,58.1,58.225,226
20090801|2009-06-16 10:30,16,58.25,58.325,57.675,58.025,612
20090801|2009-06-16 11:00,16,58.025,58.1,57.725,57.8,629
20090801|2009-06-16 11:30,16,57.75,57.85,57.625,57.75,112
20090801|2009-06-16 12:00,16,57.75,57.8,57.7,57.725,165
20090801|2009-06-16 12:30,16,57.7,58,57.675,57.9,556
20090801|2009-06-16 13:00,16,57.95,58.15,57.9,58.075,264
20090801|2009-06-16 13:30,16,58.075,58.1,58.025,58.05,20
20090801|2009-06-16 14:00,16,58.1,58.15,58.1,58.15,10
20090801|2009-06-16 14:30,16,58.15,58.175,58.1,58.1,18
20090801|2009-06-16 15:00,16,58.15,58.225,58.1,58.175,55
20090801|2009-06-16 15:30,16,58.2,58.225,58.1,58.1,5
20090801|2009-06-16 17:00,17,58.1,58.275,58.1,58.275,27
20090801|2009-06-16 20:00,17,58.25,58.25,58.25,58.25,2
20090801|2009-06-16 21:00,17,58.275,58.5,58.275,58.5,21
20090801|2009-06-16 21:30,17,58.5,58.6,58.5,58.6,32
20090801|2009-06-16 22:00,17,58.6,58.8,58.6,58.7,33
20090801|2009-06-16 22:30,17,58.75,58.75,58.65,58.7,20
20090801|2009-06-16 23:00,17,58.7,58.7,58.675,58.675,3
20090801|2009-06-16 23:30,17,58.775,58.8,58.775,58.8,3
20090801|2009-06-17 00:30,17,58.8,58.85,58.8,58.85,18
20090801|2009-06-17 01:00,17,58.825,58.825,58.825,58.825,1
20090801|2009-06-17 01:30,17,58.85,58.85,58.85,58.85,3
20090801|2009-06-17 02:00,17,58.825,58.825,58.8,58.8,3
20090801|2009-06-17 03:00,17,58.725,58.725,58.725,58.725,1
20090801|2009-06-17 03:30,17,58.725,58.725,58.725,58.725,6
20090801|2009-06-17 04:00,17,58.7,58.7,58.7,58.7,1
20090801|2009-06-17 04:30,17,58.725,58.725,58.725,58.725,1
20090801|2009-06-17 05:00,17,58.675,58.725,58.675,58.725,8
20090801|2009-06-17 05:30,17,58.725,58.725,58.35,58.35,14
20090801|2009-06-17 06:00,17,58.25,58.25,58.25,58.25,6
20090801|2009-06-17 06:30,17,58.4,58.45,58.4,58.45,9
20090801|2009-06-17 07:00,17,58.4,58.4,58.4,58.4,7
20090801|2009-06-17 07:30,17,58.45,58.6,58.45,58.6,52
20090801|2009-06-17 08:00,17,58.6,58.7,58.475,58.7,112
20090801|2009-06-17 08:30,17,58.625,58.8,58.625,58.8,112
20090801|2009-06-17 09:00,17,58.8,59.5,58.675,59.4,1171
20090801|2009-06-17 09:30,17,59.4,59.55,59.25,59.275,540
20090801|2009-06-17 10:00,17,59.275,59.325,59.125,59.3,424
20090801|2009-06-17 10:30,17,59.275,59.55,59.175,59.55,373
20090801|2009-06-17 11:00,17,59.55,59.65,59.425,59.425,429
20090801|2009-06-17 11:30,17,59.45,59.5,59.25,59.275,111
20090801|2009-06-17 12:00,17,59.25,59.4,59.225,59.3,123
20090801|2009-06-17 12:30,17,59.4,59.45,59.2,59.4,371
20090801|2009-06-17 13:00,17,59.4,59.475,59.325,59.475,188
20090801|2009-06-17 13:30,17,59.425,59.5,59.425,59.5,15
20090801|2009-06-17 14:00,17,59.5,59.55,59.5,59.55,8
20090801|2009-06-17 14:30,17,59.5,59.55,59.45,59.55,8
20090801|2009-06-17 15:00,17,59.5,59.5,58.55,58.65,174
20090801|2009-06-17 15:30,17,58.65,58.95,58.65,58.9,72
20090801|2009-06-17 17:00,18,58.75,58.975,58.55,58.95,19
20090801|2009-06-17 17:30,18,58.75,58.75,58.65,58.65,30
20090801|2009-06-17 18:00,18,58.7,58.75,58.7,58.75,22
20090801|2009-06-17 18:30,18,58.65,58.65,58.5,58.5,72
20090801|2009-06-17 19:00,18,58.5,58.5,58.45,58.45,23
20090801|2009-06-17 19:30,18,58.425,58.425,58.375,58.375,3
20090801|2009-06-17 20:00,18,58.375,58.375,58.375,58.375,10
20090801|2009-06-17 20:30,18,58.4,58.4,58.375,58.375,6
20090801|2009-06-17 21:00,18,58.3,58.3,58.2,58.2,21
20090801|2009-06-17 22:30,18,58.375,58.525,58.375,58.525,11
20090801|2009-06-18 00:30,18,58.6,58.6,58.6,58.6,1
20090801|2009-06-18 01:00,18,58.6,58.65,58.6,58.65,41
20090801|2009-06-18 02:00,18,58.65,58.65,58.55,58.625,9
20090801|2009-06-18 03:00,18,58.65,58.65,58.625,58.65,26
20090801|2009-06-18 04:00,18,58.575,58.6,58.575,58.6,9
20090801|2009-06-18 04:30,18,58.625,58.625,58.625,58.625,10
20090801|2009-06-18 05:00,18,58.65,58.725,58.6,58.6,61
20090801|2009-06-18 05:30,18,58.725,58.725,58.525,58.525,11
20090801|2009-06-18 06:00,18,58.6,58.7,58.6,58.7,6
20090801|2009-06-18 06:30,18,58.7,58.725,58.6,58.6,32
20090801|2009-06-18 07:00,18,58.7,58.7,58.5,58.675,69
20090801|2009-06-18 07:30,18,58.675,58.675,58.575,58.675,52
20090801|2009-06-18 08:00,18,58.65,58.9,58.6,58.9,177
20090801|2009-06-18 08:30,18,58.875,58.95,58.8,58.875,222
20090801|2009-06-18 09:00,18,58.875,59.25,58.775,59.125,1451
20090801|2009-06-18 09:30,18,59.125,59.3,59.1,59.2,693
20090801|2009-06-18 10:00,18,59.225,59.25,59.05,59.175,309
20090801|2009-06-18 10:30,18,59.175,59.35,59.125,59.15,203
20090801|2009-06-18 11:00,18,59.25,59.3,58.9,59.025,346
20090801|2009-06-18 11:30,18,59.025,59.15,59,59.125,105
20090801|2009-06-18 12:00,18,59.2,59.3,59.15,59.3,201
20090801|2009-06-18 12:30,18,59.325,59.325,59,59.1,290
20090801|2009-06-18 13:00,18,59.1,59.25,59.075,59.25,129
20090801|2009-06-18 13:30,18,59.075,59.1,59,59,40
20090801|2009-06-18 14:00,18,59,59.05,58.9,59.05,24
20090801|2009-06-18 14:30,18,59.15,59.15,59.05,59.15,8
20090801|2009-06-18 15:00,18,59.1,59.25,58.9,59.25,35
20090801|2009-06-18 15:30,18,59.2,59.2,59.2,59.2,1
20090801|2009-06-18 20:00,19,59.225,59.225,59.225,59.225,2
20090801|2009-06-18 21:00,19,59.225,59.5,59.225,59.5,30
20090801|2009-06-18 21:30,19,59.5,59.55,59.5,59.5,16
20090801|2009-06-18 22:00,19,59.4,59.4,59.4,59.4,1
20090801|2009-06-18 22:30,19,59.425,59.45,59.175,59.45,11
20090801|2009-06-19 06:00,19,59.3,59.3,59.3,59.3,9
20090801|2009-06-19 06:30,19,59.2,59.2,59.2,59.2,5
20090801|2009-06-19 07:00,19,59.2,59.2,59.2,59.2,2
20090801|2009-06-19 07:30,19,59.25,59.3,59.125,59.25,43
20090801|2009-06-19 08:00,19,59.225,59.3,59.225,59.3,43
20090801|2009-06-19 08:30,19,59.3,59.425,59.225,59.3,115
20090801|2009-06-19 09:00,19,59.225,59.575,59.2,59.475,482
20090801|2009-06-19 09:30,19,59.5,59.95,59.475,59.875,433
20090801|2009-06-19 10:00,19,59.85,61.05,59.825,61,1713
20090801|2009-06-19 10:30,19,61,61.925,61,61.925,1638
20090801|2009-06-19 11:00,19,61.9,62.15,61.3,61.45,1431
20090801|2009-06-19 11:30,19,61.525,61.55,61.1,61.15,320
20090801|2009-06-19 12:00,19,61.15,61.45,61.05,61.45,375
20090801|2009-06-19 12:30,19,61.4,61.8,61.05,61.725,897
20090801|2009-06-19 13:00,19,61.65,61.65,61.3,61.4,128
20090801|2009-06-19 13:30,19,61.275,61.375,61.25,61.25,31
20090801|2009-06-22 09:00,22,61.5,61.6,61.25,61.525,1543
20090801|2009-06-22 09:30,22,61.5,61.525,60.3,60.6,1670
20090801|2009-06-22 10:00,22,60.575,60.875,60.375,60.875,432
20090801|2009-06-22 10:30,22,60.875,60.95,60.475,60.55,432
20090801|2009-06-22 11:00,22,60.6,60.65,60.275,60.475,451
20090801|2009-06-22 11:30,22,60.425,60.75,60.375,60.725,290
20090801|2009-06-22 12:00,22,60.7,60.875,60.575,60.575,283
20090801|2009-06-22 12:30,22,60.65,60.925,60.6,60.775,376
20090801|2009-06-22 13:00,22,60.775,60.8,60.5,60.7,154
20090801|2009-06-22 13:30,22,60.575,60.675,60.5,60.675,38
20090801|2009-06-22 14:00,22,60.675,60.7,60.65,60.7,7
20090801|2009-06-22 14:30,22,60.7,60.8,60.7,60.8,12
20090801|2009-06-22 15:00,22,60.725,60.725,60.5,60.525,14
20090801|2009-06-22 15:30,22,60.75,60.75,60.75,60.75,1
20090801|2009-06-22 18:30,23,60.8,60.8,60.5,60.5,10
20090801|2009-06-22 19:00,23,60.8,60.8,60.5,60.6,28
20090801|2009-06-22 20:00,23,60.575,60.575,60.525,60.525,2
20090801|2009-06-22 20:30,23,60.575,60.6,60.575,60.6,7
20090801|2009-06-22 21:00,23,60.625,60.65,60.575,60.65,4
20090801|2009-06-22 21:30,23,60.675,60.675,60.575,60.575,9
20090801|2009-06-22 22:00,23,60.65,60.65,60.65,60.65,1
20090801|2009-06-22 23:00,23,60.65,60.65,60.65,60.65,1
20090801|2009-06-23 00:30,23,60.675,60.675,60.675,60.675,4
20090801|2009-06-23 02:00,23,60.775,60.8,60.775,60.8,16
20090801|2009-06-23 02:30,23,60.775,60.8,60.775,60.8,5
20090801|2009-06-23 03:00,23,60.85,60.925,60.85,60.9,6
20090801|2009-06-23 03:30,23,60.9,60.9,60.9,60.9,6
20090801|2009-06-23 04:00,23,60.9,61.025,60.9,61.025,45
20090801|2009-06-23 04:30,23,61,61.1,61,61.075,22
20090801|2009-06-23 05:00,23,61.05,61.05,60.95,60.95,37
20090801|2009-06-23 05:30,23,60.875,60.875,60.875,60.875,3
20090801|2009-06-23 06:00,23,60.95,61.15,60.95,61.15,39
20090801|2009-06-23 06:30,23,61.125,61.15,61.075,61.075,3
20090801|2009-06-23 07:00,23,61.05,61.1,61.025,61.1,21
20090801|2009-06-23 07:30,23,61.05,61.15,61,61.05,75
20090801|2009-06-23 08:00,23,61.075,61.225,61,61.225,125
20090801|2009-06-23 08:30,23,61.225,61.275,61.075,61.1,177
20090801|2009-06-23 09:00,23,61.15,61.35,60.95,61.05,922
20090801|2009-06-23 09:30,23,61.075,61.15,60.625,60.75,442
20090801|2009-06-23 10:00,23,60.75,60.8,60.6,60.8,260
20090801|2009-06-23 10:30,23,60.75,60.875,60.525,60.525,385
20090801|2009-06-23 11:00,23,60.525,60.575,59.8,60,1288
20090801|2009-06-23 11:30,23,60,60.475,59.95,60.325,503
20090801|2009-06-23 12:00,23,60.325,60.4,60.225,60.275,359
20090801|2009-06-23 12:30,23,60.25,60.425,60.25,60.325,249
20090801|2009-06-23 13:00,23,60.35,60.55,60.35,60.5,110
20090801|2009-06-23 13:30,23,60.5,60.5,60.35,60.35,22
20090801|2009-06-23 14:00,23,60.35,60.375,60.35,60.375,8
20090801|2009-06-23 14:30,23,60.3,60.3,60.25,60.25,10
20090801|2009-06-23 15:00,23,60.25,60.25,59.325,59.8,193
20090801|2009-06-23 15:30,23,59.95,59.95,59.75,59.8,108
20090801|2009-06-23 17:00,24,59.875,59.95,59.6,59.6,8
20090801|2009-06-23 17:30,24,59.9,60,59.9,59.975,41
20090801|2009-06-23 18:00,24,59.975,59.975,59.975,59.975,2
20090801|2009-06-23 18:30,24,59.975,59.975,59.975,59.975,1
20090801|2009-06-23 19:30,24,59.825,59.9,59.825,59.9,5
20090801|2009-06-23 20:30,24,59.95,60.025,59.85,60.025,23
20090801|2009-06-23 21:00,24,59.95,59.95,59.825,59.85,12
20090801|2009-06-23 22:00,24,59.775,59.775,59.75,59.75,2
20090801|2009-06-23 23:30,24,59.9,59.925,59.9,59.925,2
20090801|2009-06-24 00:00,24,59.825,59.825,59.8,59.8,4
20090801|2009-06-24 00:30,24,59.8,59.8,59.8,59.8,2
20090801|2009-06-24 01:00,24,59.95,60.2,59.95,60.2,55
20090801|2009-06-24 01:30,24,59.8,59.8,59.8,59.8,1
20090801|2009-06-24 02:00,24,60.2,60.2,60.2,60.2,25
20090801|2009-06-24 02:30,24,60.175,60.175,60.175,60.175,2
20090801|2009-06-24 03:00,24,60.1,60.1,60.1,60.1,1
20090801|2009-06-24 03:30,24,60.2,60.2,60.1,60.1,25
20090801|2009-06-24 04:00,24,60.1,60.1,60.1,60.1,4
20090801|2009-06-24 04:30,24,60.125,60.125,60.125,60.125,9
20090801|2009-06-24 05:00,24,60.1,60.1,59.725,59.8,58
20090801|2009-06-24 05:30,24,59.75,59.95,59.725,59.95,7
20090801|2009-06-24 06:00,24,60.15,60.15,60.15,60.15,1
20090801|2009-06-24 06:30,24,60.1,60.1,60.1,60.1,1
20090801|2009-06-24 07:00,24,60.05,60.05,60,60.025,4
20090801|2009-06-24 07:30,24,59.95,60.1,59.95,60,76
20090801|2009-06-24 08:00,24,60,60.225,60,60.2,52
20090801|2009-06-24 08:30,24,60.2,60.275,59.9,59.9,185
20090801|2009-06-24 09:00,24,59.9,59.95,59.4,59.6,1234
20090801|2009-06-24 09:30,24,59.575,59.575,58.525,58.775,1076
20090801|2009-06-24 10:00,24,58.775,58.95,58.5,58.6,812
20090801|2009-06-24 10:30,24,58.65,58.95,58.5,58.8,305
20090801|2009-06-24 11:00,24,58.825,58.875,58.125,58.2,443
20090801|2009-06-24 11:30,24,58.2,58.8,58.175,58.5,367
20090801|2009-06-24 12:00,24,58.5,58.8,58.25,58.7,156
20090801|2009-06-24 12:30,24,58.7,58.875,58.45,58.7,229
20090801|2009-06-24 13:00,24,58.65,58.775,58.5,58.5,218
20090801|2009-06-24 13:30,24,58.6,58.7,58.575,58.7,3
20090801|2009-06-24 14:00,24,58.7,58.8,58.6,58.8,23
20090801|2009-06-24 14:30,24,58.8,58.8,58.6,58.7,10
20090801|2009-06-24 15:00,24,58.65,58.65,58.25,58.4,206
20090801|2009-06-24 15:30,24,58.4,58.75,58.4,58.425,67
20090801|2009-06-24 17:00,25,58.5,58.5,58.4,58.4,4
20090801|2009-06-24 18:30,25,58.65,58.65,58.65,58.65,1
20090801|2009-06-24 19:30,25,58.7,58.7,58.7,58.7,1
20090801|2009-06-24 21:00,25,58.7,58.7,58.6,58.6,4
20090801|2009-06-24 22:00,25,58.65,58.65,58.65,58.65,5
20090801|2009-06-24 22:30,25,58.6,58.6,58.6,58.6,3
20090801|2009-06-24 23:00,25,58.6,58.6,58.6,58.6,3
20090801|2009-06-25 00:30,25,58.6,58.6,58.6,58.6,3
20090801|2009-06-25 01:30,25,58.6,58.6,58.6,58.6,3
20090801|2009-06-25 02:00,25,58.6,58.6,58.6,58.6,12
20090801|2009-06-25 02:30,25,58.6,58.6,58.6,58.6,2
20090801|2009-06-25 05:00,25,58.6,58.6,58.6,58.6,5
20090801|2009-06-25 05:30,25,58.75,58.75,58.75,58.75,3
20090801|2009-06-25 06:00,25,58.625,58.75,58.625,58.75,3
20090801|2009-06-25 06:30,25,58.65,58.65,58.625,58.625,3
20090801|2009-06-25 07:00,25,58.625,58.625,58.625,58.625,1
20090801|2009-06-25 07:30,25,58.625,58.625,58.45,58.6,152
20090801|2009-06-25 08:00,25,58.55,58.6,58.525,58.575,131
20090801|2009-06-25 08:30,25,58.575,58.675,58.475,58.575,142
20090801|2009-06-25 09:00,25,58.575,59.45,58.575,59.375,1642
20090801|2009-06-25 09:30,25,59.35,59.55,59.125,59.25,659
20090801|2009-06-25 10:00,25,59.3,59.35,58.9,59.175,220
20090801|2009-06-25 10:30,25,59.1,59.35,58.975,59.025,316
20090801|2009-06-25 11:00,25,59.025,59.225,59.025,59.075,255
20090801|2009-06-25 11:30,25,59.075,59.225,59,59,179
20090801|2009-06-25 12:00,25,59,59.05,58.6,58.95,202
20090801|2009-06-25 12:30,25,58.95,59.075,58.7,58.75,485
20090801|2009-06-25 13:00,25,58.725,58.8,58.375,58.375,165
20090801|2009-06-25 13:30,25,58.375,58.425,58.3,58.3,45
20090801|2009-06-25 14:00,25,58.275,58.5,58.275,58.425,16
20090801|2009-06-25 14:30,25,58.425,58.425,58.275,58.4,21
20090801|2009-06-25 15:00,25,58.25,58.75,58.25,58.675,128
20090801|2009-06-25 15:30,25,58.675,58.675,57.95,58.05,238
20090801|2009-06-25 16:00,25,58.05,58.05,58.05,58.05,7
20090801|2009-06-25 17:00,26,58.275,58.3,58.025,58.2,94
20090801|2009-06-25 17:30,26,58.4,58.5,58.3,58.5,20
20090801|2009-06-25 18:30,26,58.325,58.575,58.325,58.575,2
20090801|2009-06-25 19:00,26,58.575,58.575,58.575,58.575,2
20090801|2009-06-25 20:00,26,58.5,58.5,58.5,58.5,5
20090801|2009-06-25 20:30,26,58.3,58.35,58.25,58.25,11
20090801|2009-06-25 21:00,26,58.55,58.575,58.55,58.575,2
20090801|2009-06-25 21:30,26,58.375,58.375,58.325,58.325,9
20090801|2009-06-25 22:00,26,58.275,58.275,58.275,58.275,4
20090801|2009-06-26 04:00,26,58.4,58.575,58.4,58.575,3
20090801|2009-06-26 04:30,26,58.575,58.575,58.575,58.575,3
20090801|2009-06-26 05:00,26,58.5,58.5,58.5,58.5,1
20090801|2009-06-26 05:30,26,58.5,58.5,58.5,58.5,7
20090801|2009-06-26 06:00,26,58.5,58.7,58.5,58.7,28
20090801|2009-06-26 06:30,26,58.725,58.75,58.625,58.7,19
20090801|2009-06-26 07:00,26,58.65,58.75,58.55,58.6,92
20090801|2009-06-26 07:30,26,58.6,58.75,58.6,58.725,8
20090801|2009-06-26 08:00,26,58.675,58.75,58.55,58.75,23
20090801|2009-06-26 08:30,26,58.7,59.125,58.65,59.05,174
20090801|2009-06-26 09:00,26,59.05,59.375,58.8,58.9,633
20090801|2009-06-26 09:30,26,58.85,59.05,58.55,58.7,517
20090801|2009-06-26 10:00,26,58.675,58.675,58.25,58.4,393
20090801|2009-06-26 10:30,26,58.4,58.425,58.15,58.15,221
20090801|2009-06-26 11:00,26,58.175,58.325,58.05,58.1,303
20090801|2009-06-26 11:30,26,58.1,58.275,58.05,58.25,251
20090801|2009-06-26 12:00,26,58.275,58.4,57.85,57.925,419
20090801|2009-06-26 12:30,26,57.975,58.175,57.65,57.7,654
20090801|2009-06-26 13:00,26,57.7,57.7,57.225,57.475,609
20090801|2009-06-26 13:30,26,57.475,57.6,57.45,57.475,66
20090801|2009-06-29 09:00,29,57.9,58.35,57.325,58.125,1395
20090801|2009-06-29 09:30,29,58.125,58.35,58,58.275,733
20090801|2009-06-29 10:00,29,58.3,58.65,58.125,58.55,464
20090801|2009-06-29 10:30,29,58.55,58.65,58.375,58.4,453
20090801|2009-06-29 11:00,29,58.35,58.725,58.3,58.6,394
20090801|2009-06-29 11:30,29,58.6,58.95,58.425,58.425,618
20090801|2009-06-29 12:00,29,58.425,58.625,58.2,58.25,698
20090801|2009-06-29 12:30,29,58.275,58.725,57.925,58.6,1238
20090801|2009-06-29 13:00,29,58.6,58.9,58.6,58.9,250
20090801|2009-06-29 13:30,29,58.85,58.9,58.7,58.7,44
20090801|2009-06-29 14:00,29,58.725,58.9,58.725,58.9,44
20090801|2009-06-29 14:30,29,58.825,58.825,58.725,58.775,5
20090801|2009-06-29 15:00,29,58.875,59.275,58.875,59.05,57
20090801|2009-06-29 15:30,29,59,59.075,59,59.075,7
20090801|2009-06-29 17:00,30,59.25,59.275,59.175,59.175,8
20090801|2009-06-29 17:30,30,59.3,59.3,59.025,59.025,9
20090801|2009-06-29 18:00,30,59.075,59.2,59.075,59.2,3
20090801|2009-06-29 19:30,30,59.25,59.3,59.25,59.3,8
20090801|2009-06-29 20:00,30,59.35,59.475,59.25,59.25,27
20090801|2009-06-29 20:30,30,59.25,59.25,59.25,59.25,14
20090801|2009-06-29 21:00,30,59.25,59.25,59.25,59.25,1
20090801|2009-06-29 21:30,30,59.4,59.4,59.25,59.25,5
20090801|2009-06-29 22:00,30,59.25,59.25,59.25,59.25,1
20090801|2009-06-29 22:30,30,59.25,59.4,59.25,59.4,15
20090801|2009-06-29 23:30,30,59.4,59.4,59.4,59.4,5
20090801|2009-06-30 00:30,30,59.475,59.475,59.475,59.475,3
20090801|2009-06-30 01:00,30,59.475,59.475,59.475,59.475,5
20090801|2009-06-30 01:30,30,59.475,59.525,59.475,59.525,39
20090801|2009-06-30 02:30,30,59.45,59.45,59.45,59.45,1
20090801|2009-06-30 03:00,30,59.375,59.375,59.375,59.375,1
20090801|2009-06-30 03:30,30,59.525,59.525,59.525,59.525,1
20090801|2009-06-30 04:00,30,59.55,59.575,59.55,59.575,27
20090801|2009-06-30 04:30,30,59.45,59.45,59.4,59.4,2
20090801|2009-06-30 05:00,30,59.4,59.4,59.325,59.325,20
20090801|2009-06-30 05:30,30,59.4,59.5,59.4,59.5,21
20090801|2009-06-30 06:00,30,59.475,59.475,59.475,59.475,4
20090801|2009-06-30 06:30,30,59.45,59.45,59.45,59.45,1
20090801|2009-06-30 07:00,30,59.475,59.55,59.475,59.55,11
20090801|2009-06-30 07:30,30,59.5,59.5,59.3,59.35,26
20090801|2009-06-30 08:00,30,59.35,59.4,59.075,59.125,88
20090801|2009-06-30 08:30,30,59.075,59.3,59,59.125,131
20090801|2009-06-30 09:00,30,59.25,59.35,58.95,58.95,1299
20090801|2009-06-30 09:30,30,58.975,59.025,58.7,58.875,619
20090801|2009-06-30 10:00,30,58.875,59.95,58.825,59.8,686
20090801|2009-06-30 10:30,30,59.775,60.25,59.775,59.875,995
20090801|2009-06-30 11:00,30,59.85,60.175,59.825,60.175,674
20090801|2009-06-30 11:30,30,60.175,60.225,59.7,59.7,391
20090801|2009-06-30 12:00,30,59.7,59.825,59.35,59.6,502
20090801|2009-06-30 12:30,30,59.6,60.55,59.6,60.55,1471
20090801|2009-06-30 13:00,30,60.5,60.75,60.3,60.35,1656
20090801|2009-06-30 13:30,30,60.35,60.65,60.35,60.625,98
20090801|2009-06-30 14:00,30,60.5,60.5,60.25,60.25,35
20090801|2009-06-30 14:30,30,60.25,60.4,60.25,60.25,30
20090801|2009-06-30 15:00,30,60.325,60.325,59.525,59.8,222
20090801|2009-06-30 15:30,30,59.7,59.8,59.5,59.55,152
20090801|2009-06-30 17:00,1,59.6,59.6,59.6,59.6,20
20090801|2009-06-30 17:30,1,59.75,59.8,59.7,59.8,19
20090801|2009-06-30 18:00,1,59.7,59.825,59.7,59.725,16
20090801|2009-06-30 18:30,1,59.8,59.8,59.725,59.75,10
20090801|2009-06-30 19:00,1,59.7,59.8,59.675,59.675,11
20090801|2009-06-30 20:00,1,59.725,59.725,59.65,59.7,14
20090801|2009-06-30 20:30,1,59.725,59.75,59.725,59.725,26
20090801|2009-06-30 21:00,1,59.725,59.775,59.55,59.75,9
20090801|2009-06-30 21:30,1,59.75,59.85,59.75,59.85,32
20090801|2009-06-30 22:00,1,59.85,59.9,59.85,59.9,3
20090801|2009-06-30 22:30,1,59.85,59.85,59.85,59.85,3
20090801|2009-06-30 23:00,1,59.825,59.825,59.825,59.825,1
20090801|2009-07-01 01:30,1,59.8,59.8,59.8,59.8,1
20090801|2009-07-01 02:00,1,59.7,59.7,59.7,59.7,1
20090801|2009-07-01 02:30,1,59.725,59.85,59.725,59.75,46
20090801|2009-07-01 03:00,1,59.8,59.825,59.8,59.825,6
20090801|2009-07-01 03:30,1,59.825,59.825,59.825,59.825,12
20090801|2009-07-01 04:00,1,59.775,59.775,59.775,59.775,1
20090801|2009-07-01 05:00,1,59.725,59.75,59.7,59.75,21
20090801|2009-07-01 05:30,1,59.725,59.775,59.7,59.775,13
20090801|2009-07-01 06:00,1,59.7,59.7,59.65,59.65,9
20090801|2009-07-01 06:30,1,59.65,59.675,59.625,59.65,17
20090801|2009-07-01 07:00,1,59.675,59.725,59.625,59.625,26
20090801|2009-07-01 07:30,1,59.7,59.7,59.5,59.675,168
20090801|2009-07-01 08:00,1,59.7,59.85,59.65,59.75,138
20090801|2009-07-01 08:30,1,59.825,60.025,59.775,59.9,264
20090801|2009-07-01 09:00,1,59.9,60.4,59.85,60.05,1443
20090801|2009-07-01 09:30,1,60.075,60.575,60.075,60.5,759
20090801|2009-07-01 10:00,1,60.5,60.65,60.175,60.225,771
20090801|2009-07-01 10:30,1,60.275,60.5,60.25,60.275,337
20090801|2009-07-01 11:00,1,60.25,60.675,60.25,60.525,709
20090801|2009-07-01 11:30,1,60.525,60.55,60.25,60.4,362
20090801|2009-07-01 12:00,1,60.375,60.575,60.35,60.45,165
20090801|2009-07-01 12:30,1,60.5,61.125,60.3,60.775,1329
20090801|2009-07-01 13:00,1,60.775,61.175,60.7,61.075,536
20090801|2009-07-01 13:30,1,61.075,61.225,61.05,61.2,89
20090801|2009-07-01 14:00,1,61.15,61.275,61.15,61.2,14
20090801|2009-07-01 14:30,1,61.2,61.2,61.05,61.05,25
20090801|2009-07-01 15:00,1,61.05,61.25,60.925,61,182
20090801|2009-07-01 15:30,1,60.925,61.125,60.925,61.05,14
20090801|2009-07-01 17:00,2,61.2,61.425,60.925,61.425,30
20090801|2009-07-01 17:30,2,61.1,61.125,61.05,61.125,8
20090801|2009-07-01 18:00,2,61.2,61.25,61.2,61.25,2
20090801|2009-07-01 18:30,2,61.2,61.35,61.15,61.35,4
20090801|2009-07-01 19:30,2,61.15,61.15,61.15,61.15,6
20090801|2009-07-01 20:00,2,61.15,61.15,61.125,61.125,22
20090801|2009-07-01 20:30,2,61.15,61.275,61.15,61.15,26
20090801|2009-07-01 21:00,2,61.3,61.325,61.15,61.15,4
20090801|2009-07-01 22:30,2,61.225,61.225,61.225,61.225,1
20090801|2009-07-01 23:00,2,61.225,61.225,61.225,61.225,1
20090801|2009-07-01 23:30,2,61.225,61.225,61.1,61.1,31
20090801|2009-07-02 00:00,2,61.3,61.325,61.3,61.325,2
20090801|2009-07-02 01:00,2,61.2,61.2,61.2,61.2,1
20090801|2009-07-02 01:30,2,61.35,61.35,61.35,61.35,1
20090801|2009-07-02 02:00,2,61.3,61.3,61.3,61.3,2
20090801|2009-07-02 02:30,2,61.125,61.3,61.125,61.3,13
20090801|2009-07-02 03:00,2,61.35,61.35,61.3,61.3,8
20090801|2009-07-02 04:00,2,61.225,61.225,61.2,61.2,2
20090801|2009-07-02 04:30,2,61.225,61.225,61.1,61.1,15
20090801|2009-07-02 05:00,2,61.075,61.1,61.05,61.05,8
20090801|2009-07-02 05:30,2,61.05,61.1,61.025,61.1,18
20090801|2009-07-02 06:00,2,61.1,61.15,61.1,61.15,14
20090801|2009-07-02 06:30,2,61.15,61.15,61.1,61.15,7
20090801|2009-07-02 07:00,2,61.15,61.175,60.925,60.925,63
20090801|2009-07-02 07:30,2,60.925,60.975,60.75,60.925,73
20090801|2009-07-02 08:00,2,60.825,60.9,60.55,60.55,92
20090801|2009-07-02 08:30,2,60.55,60.725,60.225,60.3,276
20090801|2009-07-02 09:00,2,60.35,60.35,59.65,59.85,1157
20090801|2009-07-02 09:30,2,59.85,60.3,59.775,60.25,566
20090801|2009-07-02 10:00,2,60.2,60.5,60.05,60.15,507
20090801|2009-07-02 10:30,2,60.15,60.5,60.075,60.5,271
20090801|2009-07-02 11:00,2,60.55,60.875,60.4,60.775,446
20090801|2009-07-02 11:30,2,60.775,60.875,60.55,60.55,319
20090801|2009-07-02 12:00,2,60.65,60.7,60.425,60.7,267
20090801|2009-07-02 12:30,2,60.675,61.225,60.675,61.15,520
20090801|2009-07-02 13:00,2,61.15,61.35,61.125,61.325,496
20090801|2009-07-02 13:30,2,61.25,61.275,61.15,61.275,31
20090801|2009-07-02 14:00,2,61.275,61.3,61.225,61.3,22
20090801|2009-07-02 14:30,2,61.2,61.425,61.175,61.275,41
20090801|2009-07-02 15:00,2,61.275,61.425,61.275,61.4,44
20090801|2009-07-02 15:30,2,61.3,61.3,61.15,61.15,34
20090801|2009-07-06 09:00,6,61.2,62.8,61.2,62.375,2760
20090801|2009-07-06 09:30,6,62.375,62.5,62.15,62.425,906
20090801|2009-07-06 10:00,6,62.425,62.65,62.375,62.5,697
20090801|2009-07-06 10:30,6,62.5,62.65,62.475,62.575,453
20090801|2009-07-06 11:00,6,62.575,62.675,62.225,62.4,496
20090801|2009-07-06 11:30,6,62.4,62.5,62.125,62.475,414
20090801|2009-07-06 12:00,6,62.35,62.4,62.175,62.25,148
20090801|2009-07-06 12:30,6,62.275,62.275,61.925,62,756
20090801|2009-07-06 13:00,6,62.05,62.25,61.95,62.2,372
20090801|2009-07-06 13:30,6,62.2,62.225,62.15,62.225,20
20090801|2009-07-06 14:00,6,62.175,62.175,62.15,62.175,5
20090801|2009-07-06 14:30,6,62.125,62.2,62.075,62.075,5
20090801|2009-07-06 15:00,6,62.2,62.35,62.05,62.05,34
20090801|2009-07-06 15:30,6,62.05,62.125,61.95,62.125,17
20090801|2009-07-06 17:00,7,61.9,61.9,61.9,61.9,1
20090801|2009-07-06 17:30,7,62.1,62.275,62.1,62.275,3
20090801|2009-07-06 18:00,7,62.275,62.275,62.275,62.275,1
20090801|2009-07-06 18:30,7,62.25,62.25,62.1,62.1,9
20090801|2009-07-06 19:00,7,62.05,62.05,61.9,61.9,8
20090801|2009-07-06 19:30,7,62,62.075,62,62.075,4
20090801|2009-07-06 20:00,7,62.1,62.1,62.05,62.05,2
20090801|2009-07-06 21:30,7,62.1,62.1,62.1,62.1,10
20090801|2009-07-06 22:00,7,62.05,62.15,61.975,61.975,14
20090801|2009-07-06 22:30,7,61.9,62.15,61.9,62.15,8
20090801|2009-07-07 02:00,7,61.875,61.875,61.8,61.8,9
20090801|2009-07-07 02:30,7,61.875,61.875,61.875,61.875,1
20090801|2009-07-07 03:00,7,61.85,61.85,61.85,61.85,1
20090801|2009-07-07 04:00,7,61.9,61.9,61.9,61.9,6
20090801|2009-07-07 05:00,7,61.9,61.9,61.9,61.9,5
20090801|2009-07-07 06:00,7,62.1,62.1,62.1,62.1,1
20090801|2009-07-07 06:30,7,61.975,62.1,61.975,62.1,3
20090801|2009-07-07 07:00,7,62.05,62.125,61.875,62.075,32
20090801|2009-07-07 07:30,7,62,62.025,61.85,61.975,26
20090801|2009-07-07 08:00,7,61.9,61.975,61.85,61.95,25
20090801|2009-07-07 08:30,7,61.95,61.975,61.725,61.8,69
20090801|2009-07-07 09:00,7,61.8,62.125,61.4,62.075,1351
20090801|2009-07-07 09:30,7,62.1,62.25,61.825,62.2,719
20090801|2009-07-07 10:00,7,62.25,62.45,62.1,62.2,442
20090801|2009-07-07 10:30,7,62.225,62.3,61.8,62.175,526
20090801|2009-07-07 11:00,7,62.175,62.3,62.15,62.2,428
20090801|2009-07-07 11:30,7,62.25,62.25,61.7,61.975,433
20090801|2009-07-07 12:00,7,62,62.1,61.875,62.05,104
20090801|2009-07-07 12:30,7,62.125,62.25,61.875,62.25,530
20090801|2009-07-07 13:00,7,62.225,62.275,62.125,62.15,518
20090801|2009-07-07 13:30,7,62.175,62.2,61.95,62.05,73
20090801|2009-07-07 14:00,7,62.05,62.05,61.8,61.925,41
20090801|2009-07-07 14:30,7,61.95,62.1,61.95,61.95,29
20090801|2009-07-07 15:00,7,62,62.05,61.7,61.9,118
20090801|2009-07-07 15:30,7,61.85,61.95,61.775,61.775,236
20090801|2009-07-07 17:00,8,61.875,61.925,61.875,61.875,23
20090801|2009-07-07 17:30,8,61.875,61.875,61.675,61.675,207
20090801|2009-07-07 18:00,8,61.675,61.825,61.625,61.825,22
20090801|2009-07-07 18:30,8,61.75,61.75,61.75,61.75,2
20090801|2009-07-07 19:00,8,61.65,61.75,61.65,61.7,4
20090801|2009-07-07 19:30,8,61.7,61.75,61.7,61.75,15
20090801|2009-07-07 20:00,8,61.775,61.8,61.725,61.725,42
20090801|2009-07-07 20:30,8,61.825,61.825,61.7,61.7,33
20090801|2009-07-07 21:00,8,61.7,61.7,61.65,61.65,13
20090801|2009-07-07 21:30,8,61.65,61.7,61.65,61.7,18
20090801|2009-07-07 22:00,8,61.675,61.825,61.675,61.725,18
20090801|2009-07-07 23:30,8,61.8,61.8,61.8,61.8,3
20090801|2009-07-08 01:00,8,61.8,61.8,61.8,61.8,2
20090801|2009-07-08 02:30,8,61.8,61.825,61.8,61.825,8
20090801|2009-07-08 03:00,8,61.775,61.775,61.775,61.775,12
20090801|2009-07-08 03:30,8,61.825,61.825,61.825,61.825,79
20090801|2009-07-08 04:00,8,61.8,61.8,61.8,61.8,1
20090801|2009-07-08 04:30,8,61.8,61.9,61.8,61.9,50
20090801|2009-07-08 05:30,8,61.8,61.825,61.8,61.825,33
20090801|2009-07-08 06:00,8,61.825,61.85,61.825,61.85,5
20090801|2009-07-08 06:30,8,61.825,61.825,61.825,61.825,3
20090801|2009-07-08 07:00,8,61.85,61.875,61.8,61.8,44
20090801|2009-07-08 07:30,8,61.8,61.975,61.8,61.975,68
20090801|2009-07-08 08:00,8,61.975,61.975,61.8,61.8,48
20090801|2009-07-08 08:30,8,61.925,62.1,61.825,62,205
20090801|2009-07-08 09:00,8,61.975,62.1,61.575,61.625,1019
20090801|2009-07-08 09:30,8,61.6,61.625,61.025,61.375,1637
20090801|2009-07-08 10:00,8,61.375,61.425,60.75,61.1,717
20090801|2009-07-08 10:30,8,61.075,61.4,60.95,61.25,420
20090801|2009-07-08 11:00,8,61.25,61.35,61.175,61.275,204
20090801|2009-07-08 11:30,8,61.3,61.3,60.9,61,367
20090801|2009-07-08 12:00,8,61,61.125,60.875,60.95,408
20090801|2009-07-08 12:30,8,60.875,61.025,60.8,60.95,631
20090801|2009-07-08 13:00,8,61,61.125,60.95,60.95,599
20090801|2009-07-08 13:30,8,61.05,61.05,60.9,61.025,20
20090801|2009-07-08 14:00,8,61.025,61.1,60.9,61.1,28
20090801|2009-07-08 14:30,8,61.05,61.075,61,61.075,9
20090801|2009-07-08 15:00,8,61.05,61.225,61,61.225,132
20090801|2009-07-08 15:30,8,61.15,61.15,60.9,60.975,85
20090801|2009-07-08 17:00,9,60.825,60.825,60.825,60.825,1
20090801|2009-07-08 17:30,9,60.875,60.875,60.875,60.875,1
20090801|2009-07-08 18:00,9,61.05,61.3,61.05,61.3,27
20090801|2009-07-08 18:30,9,61.3,61.325,61.3,61.325,10
20090801|2009-07-08 19:30,9,61.25,61.25,61.2,61.2,3
20090801|2009-07-08 20:00,9,61.25,61.3,61.25,61.3,3
20090801|2009-07-08 20:30,9,61.25,61.25,61.25,61.25,5
20090801|2009-07-08 21:00,9,61.325,61.325,61.3,61.325,12
20090801|2009-07-08 21:30,9,61.275,61.275,61.25,61.25,3
20090801|2009-07-08 22:00,9,61.325,61.35,61.325,61.35,2
20090801|2009-07-08 22:30,9,61.3,61.35,61.3,61.35,16
20090801|2009-07-08 23:00,9,61.35,61.35,61.35,61.35,6
20090801|2009-07-08 23:30,9,61.3,61.3,61.3,61.3,3
20090801|2009-07-09 00:00,9,61.35,61.4,61.35,61.4,4
20090801|2009-07-09 00:30,9,61.4,61.4,61.325,61.325,4
20090801|2009-07-09 01:30,9,61.3,61.3,61.3,61.3,6
20090801|2009-07-09 02:00,9,61.3,61.3,61.225,61.225,9
20090801|2009-07-09 02:30,9,61.25,61.25,61.25,61.25,2
20090801|2009-07-09 03:00,9,61.275,61.475,61.225,61.475,35
20090801|2009-07-09 03:30,9,61.475,61.475,61.475,61.475,3
20090801|2009-07-09 04:00,9,61.35,61.35,61.35,61.35,8
20090801|2009-07-09 04:30,9,61.35,61.5,61.35,61.5,56
20090801|2009-07-09 05:00,9,61.4,61.45,61.4,61.45,2
20090801|2009-07-09 05:30,9,61.475,61.5,61.45,61.45,10
20090801|2009-07-09 06:00,9,61.45,61.45,61.45,61.45,8
20090801|2009-07-09 06:30,9,61.5,61.525,61.475,61.475,47
20090801|2009-07-09 07:00,9,61.475,61.5,61.4,61.4,33
20090801|2009-07-09 07:30,9,61.5,61.5,61.4,61.5,45
20090801|2009-07-09 08:00,9,61.4,61.45,61.4,61.45,63
20090801|2009-07-09 08:30,9,61.475,61.6,61.4,61.55,127
20090801|2009-07-09 09:00,9,61.55,63.275,61.55,62.95,3992
20090801|2009-07-09 09:30,9,62.9,63.45,62.85,63.2,1838
20090801|2009-07-09 10:00,9,63.25,63.875,63.225,63.75,1928
20090801|2009-07-09 10:30,9,63.775,64.025,63.775,63.925,2135
20090801|2009-07-09 11:00,9,63.875,64.025,63.75,64.025,886
20090801|2009-07-09 11:30,9,64.025,64.025,64.025,64.025,309
20090801|2009-07-09 12:00,9,64.025,64.025,63.7,64.025,392
20090801|2009-07-09 12:30,9,64.025,64.025,63.825,63.825,964
20090801|2009-07-09 13:00,9,63.825,63.9,63.675,63.85,868
20090801|2009-07-09 13:30,9,63.875,64.025,63.65,64.025,96
20090801|2009-07-09 14:00,9,64,64,63.775,63.975,52
20090801|2009-07-09 14:30,9,63.825,64,63.8,63.95,21
20090801|2009-07-09 15:00,9,64.025,64.025,64,64.025,52
20090801|2009-07-09 17:00,10,64.6,64.8,64.275,64.5,103
20090801|2009-07-09 17:30,10,64.5,64.7,64.5,64.7,53
20090801|2009-07-09 18:00,10,64.5,64.575,64.45,64.5,21
20090801|2009-07-09 18:30,10,64.5,64.5,64.45,64.45,2
20090801|2009-07-09 19:00,10,64.475,64.475,64.45,64.45,2
20090801|2009-07-09 19:30,10,64.4,64.4,64.35,64.35,2
20090801|2009-07-09 20:00,10,64.4,64.4,64.175,64.175,45
20090801|2009-07-09 20:30,10,64.2,64.2,64.175,64.175,27
20090801|2009-07-09 21:00,10,64.175,64.175,64.125,64.125,14
20090801|2009-07-09 21:30,10,64.15,64.25,64.15,64.25,10
20090801|2009-07-09 23:30,10,64.2,64.2,64.2,64.2,1
20090801|2009-07-10 00:30,10,64.1,64.1,64.1,64.1,7
20090801|2009-07-10 01:00,10,64.2,64.2,64.025,64.025,49
20090801|2009-07-10 01:30,10,64.2,64.2,64.2,64.2,2
20090801|2009-07-10 02:00,10,64.25,64.25,64.15,64.2,29
20090801|2009-07-10 03:00,10,64.15,64.2,64.15,64.2,3
20090801|2009-07-10 03:30,10,64.2,64.25,64.175,64.25,108
20090801|2009-07-10 04:00,10,64.15,64.25,64.15,64.25,2
20090801|2009-07-10 04:30,10,64.25,64.25,64.25,64.25,5
20090801|2009-07-10 05:00,10,64.225,64.25,64,64.025,40
20090801|2009-07-10 05:30,10,64.025,64.025,63.95,63.95,64
20090801|2009-07-10 06:00,10,63.925,64.225,63.875,64.225,70
20090801|2009-07-10 06:30,10,64,64.225,64,64.225,2
20090801|2009-07-10 07:00,10,64.15,64.225,64,64.1,12
20090801|2009-07-10 07:30,10,64.1,64.225,64.1,64.1,93
20090801|2009-07-10 08:00,10,64.1,64.4,63.975,64,173
20090801|2009-07-10 08:30,10,64.05,64.225,63.75,64.125,358
20090801|2009-07-10 09:00,10,64.175,64.325,63.5,63.6,1915
20090801|2009-07-10 09:30,10,63.6,63.775,63.475,63.7,488
20090801|2009-07-10 10:00,10,63.7,64.05,63.6,63.9,327
20090801|2009-07-10 10:30,10,63.85,64.475,63.85,63.95,494
20090801|2009-07-10 11:00,10,64,64.2,64,64.125,275
20090801|2009-07-10 11:30,10,64.125,64.125,63.9,64.075,255
20090801|2009-07-10 12:00,10,64,64,63.725,63.85,261
20090801|2009-07-10 12:30,10,63.825,63.9,63.475,63.6,743
20090801|2009-07-10 13:00,10,63.65,63.825,63.525,63.75,844
20090801|2009-07-10 13:30,10,63.8,63.8,63.65,63.75,20
20090801|2009-07-13 09:00,13,63.7,64.375,63.575,64.3,2589
20090801|2009-07-13 09:30,13,64.225,64.65,64.2,64.325,1539
20090801|2009-07-13 10:00,13,64.3,64.5,63.8,64.025,764
20090801|2009-07-13 10:30,13,64.025,64.225,63.9,63.925,463
20090801|2009-07-13 11:00,13,63.925,64.05,63.775,63.925,220
20090801|2009-07-13 11:30,13,63.925,63.925,63.775,63.8,225
20090801|2009-07-13 12:00,13,63.925,64,63.85,63.95,146
20090801|2009-07-13 12:30,13,63.95,64,62.95,63.125,1852
20090801|2009-07-13 13:00,13,63.125,63.375,63.05,63.225,1016
20090801|2009-07-13 13:30,13,63.2,63.25,63.2,63.2,20
20090801|2009-07-13 14:00,13,63.175,63.3,63.175,63.3,6
20090801|2009-07-13 14:30,13,63.3,63.4,63.175,63.2,36
20090801|2009-07-13 15:00,13,63.2,63.6,63.2,63.4,126
20090801|2009-07-13 15:30,13,63.4,63.5,63.325,63.5,58
20090801|2009-07-13 17:00,14,63.55,63.575,63.55,63.575,3
20090801|2009-07-13 17:30,14,63.325,63.325,63.325,63.325,1
20090801|2009-07-13 18:00,14,63.575,63.6,63.575,63.6,5
20090801|2009-07-13 18:30,14,63.5,63.5,63.5,63.5,10
20090801|2009-07-13 19:30,14,63.4,63.4,63.35,63.35,3
20090801|2009-07-13 20:00,14,63.35,63.35,63.2,63.2,6
20090801|2009-07-13 21:00,14,63.5,63.5,63.375,63.5,5
20090801|2009-07-14 00:00,14,63.575,63.6,63.575,63.6,6
20090801|2009-07-14 00:30,14,63.6,63.6,63.6,63.6,1
20090801|2009-07-14 01:00,14,63.575,63.6,63.575,63.6,2
20090801|2009-07-14 02:30,14,63.55,63.6,63.55,63.55,3
20090801|2009-07-14 03:00,14,63.6,63.6,63.6,63.6,2
20090801|2009-07-14 04:00,14,63.6,63.6,63.575,63.575,2
20090801|2009-07-14 04:30,14,63.55,63.55,63.475,63.475,18
20090801|2009-07-14 05:00,14,63.475,63.475,63.475,63.475,2
20090801|2009-07-14 05:30,14,63.475,63.575,63.475,63.575,2
20090801|2009-07-14 06:00,14,63.425,63.575,63.425,63.575,10
20090801|2009-07-14 06:30,14,63.55,63.575,63.55,63.575,6
20090801|2009-07-14 07:00,14,63.5,63.7,63.475,63.7,50
20090801|2009-07-14 07:30,14,63.6,63.65,63.525,63.6,40
20090801|2009-07-14 08:00,14,63.6,63.825,63.6,63.675,101
20090801|2009-07-14 08:30,14,63.7,63.95,63.6,63.65,151
20090801|2009-07-14 09:00,14,63.65,64.075,63.525,63.7,1077
20090801|2009-07-14 09:30,14,63.75,64.15,63.75,63.9,549
20090801|2009-07-14 10:00,14,63.925,64,63.825,63.925,243
20090801|2009-07-14 10:30,14,63.95,64.025,63.575,63.675,532
20090801|2009-07-14 11:00,14,63.7,63.825,63.5,63.55,563
20090801|2009-07-14 11:30,14,63.575,63.65,63.3,63.375,397
20090801|2009-07-14 12:00,14,63.375,63.65,63.325,63.45,302
20090801|2009-07-14 12:30,14,63.45,63.7,63.325,63.675,356
20090801|2009-07-14 13:00,14,63.675,63.85,63.6,63.675,477
20090801|2009-07-14 13:30,14,63.75,63.825,63.675,63.675,105
20090801|2009-07-14 14:00,14,63.7,63.75,63.7,63.75,2
20090801|2009-07-14 14:30,14,63.75,63.875,63.75,63.85,23
20090801|2009-07-14 15:00,14,63.875,64.025,63.75,63.9,79
20090801|2009-07-14 15:30,14,63.9,64,63.9,64,42
20090801|2009-07-14 17:30,15,63.75,63.975,63.7,63.75,7
20090801|2009-07-14 18:00,15,63.8,63.8,63.8,63.8,1
20090801|2009-07-14 19:00,15,63.85,63.85,63.75,63.75,5
20090801|2009-07-14 20:00,15,63.725,63.725,63.7,63.7,2
20090801|2009-07-14 21:00,15,63.7,63.7,63.575,63.575,17
20090801|2009-07-14 21:30,15,63.625,63.625,63.625,63.625,2
20090801|2009-07-14 22:00,15,63.675,63.675,63.625,63.625,2
20090801|2009-07-14 22:30,15,63.625,63.625,63.625,63.625,5
20090801|2009-07-14 23:30,15,63.625,63.625,63.625,63.625,1
20090801|2009-07-15 02:30,15,63.675,63.675,63.6,63.6,7
20090801|2009-07-15 03:30,15,63.7,63.7,63.7,63.7,1
20090801|2009-07-15 04:00,15,63.775,63.8,63.775,63.8,3
20090801|2009-07-15 05:00,15,63.825,63.85,63.825,63.85,8
20090801|2009-07-15 05:30,15,63.8,63.8,63.8,63.8,2
20090801|2009-07-15 06:00,15,63.825,63.825,63.825,63.825,18
20090801|2009-07-15 06:30,15,63.825,63.85,63.8,63.85,16
20090801|2009-07-15 07:00,15,63.775,63.775,63.525,63.525,187
20090801|2009-07-15 07:30,15,63.55,63.85,63.525,63.85,88
20090801|2009-07-15 08:00,15,63.9,63.925,63.8,63.875,80
20090801|2009-07-15 08:30,15,63.9,63.9,63.8,63.9,345
20090801|2009-07-15 09:00,15,63.875,63.925,63.175,63.55,1321
20090801|2009-07-15 09:30,15,63.55,64.225,63.375,63.9,1183
20090801|2009-07-15 10:00,15,63.975,64.1,63.75,63.8,387
20090801|2009-07-15 10:30,15,63.775,63.775,63.15,63.3,650
20090801|2009-07-15 11:00,15,63.275,63.675,63.275,63.575,323
20090801|2009-07-15 11:30,15,63.6,63.825,63.5,63.7,179
20090801|2009-07-15 12:00,15,63.6,64.1,63.525,63.725,237
20090801|2009-07-15 12:30,15,63.775,64.05,63.725,64.025,431
20090801|2009-07-15 13:00,15,64.05,64.4,64.05,64.25,707
20090801|2009-07-15 13:30,15,64.3,64.35,64.225,64.3,40
20090801|2009-07-15 14:00,15,64.3,64.4,64.3,64.4,83
20090801|2009-07-15 14:30,15,64.325,64.45,64.25,64.425,178
20090801|2009-07-15 15:00,15,64.425,64.875,64.35,64.75,555
20090801|2009-07-15 15:30,15,64.7,64.825,64.6,64.65,196
20090801|2009-07-15 17:00,16,64.7,64.925,64.6,64.75,73
20090801|2009-07-15 17:30,16,64.75,64.75,64.575,64.75,16
20090801|2009-07-15 18:00,16,64.75,64.75,64.625,64.625,8
20090801|2009-07-15 18:30,16,64.7,64.7,64.6,64.6,8
20090801|2009-07-15 19:00,16,64.55,64.6,64.5,64.5,9
20090801|2009-07-15 19:30,16,64.6,64.7,64.6,64.7,2
20090801|2009-07-15 20:00,16,64.6,64.675,64.55,64.675,7
20090801|2009-07-15 20:30,16,64.675,64.675,64.675,64.675,2
20090801|2009-07-15 21:00,16,64.65,64.65,64.65,64.65,5
20090801|2009-07-15 21:30,16,64.65,64.65,64.65,64.65,10
20090801|2009-07-15 22:30,16,64.65,64.65,64.65,64.65,2
20090801|2009-07-15 23:00,16,64.625,64.65,64.625,64.65,4
20090801|2009-07-15 23:30,16,64.65,64.65,64.65,64.65,7
20090801|2009-07-16 00:00,16,64.675,64.675,64.675,64.675,2
20090801|2009-07-16 00:30,16,64.675,64.675,64.675,64.675,2
20090801|2009-07-16 01:00,16,64.675,64.675,64.675,64.675,3
20090801|2009-07-16 02:00,16,64.65,64.65,64.65,64.65,2
20090801|2009-07-16 02:30,16,64.625,64.625,64.625,64.625,1
20090801|2009-07-16 04:00,16,64.675,64.675,64.675,64.675,1
20090801|2009-07-16 04:30,16,64.675,64.675,64.675,64.675,2
20090801|2009-07-16 05:00,16,64.625,64.625,64.625,64.625,1
20090801|2009-07-16 05:30,16,64.7,64.925,64.7,64.8,43
20090801|2009-07-16 06:00,16,64.8,64.9,64.8,64.9,10
20090801|2009-07-16 06:30,16,64.9,64.95,64.9,64.9,16
20090801|2009-07-16 07:00,16,64.875,64.9,64.8,64.8,16
20090801|2009-07-16 07:30,16,64.825,64.975,64.8,64.875,82
20090801|2009-07-16 08:00,16,64.85,65,64.8,65,109
20090801|2009-07-16 08:30,16,65,65.15,64.925,65.075,319
20090801|2009-07-16 09:00,16,65.075,65.3,65.075,65.275,932
20090801|2009-07-16 09:30,16,65.275,65.475,65.2,65.475,555
20090801|2009-07-16 10:00,16,65.45,65.5,65.25,65.4,574
20090801|2009-07-16 10:30,16,65.425,65.45,64.825,64.9,416
20090801|2009-07-16 11:00,16,64.825,65.2,64.775,65.15,302
20090801|2009-07-16 11:30,16,65.15,65.475,65.15,65.4,177
20090801|2009-07-16 12:00,16,65.325,65.375,65.2,65.3,178
20090801|2009-07-16 12:30,16,65.35,65.35,65.15,65.2,726
20090801|2009-07-16 13:00,16,65.275,65.3,65.125,65.125,195
20090801|2009-07-16 13:30,16,65.125,65.15,65.025,65.15,28
20090801|2009-07-16 14:00,16,65.125,65.125,65.125,65.125,1
20090801|2009-07-16 14:30,16,65.125,65.225,65.125,65.225,25
20090801|2009-07-16 15:00,16,65.175,65.3,65.125,65.3,79
20090801|2009-07-16 15:30,16,65.25,65.25,65.05,65.05,26
20090801|2009-07-16 17:00,17,65.225,65.3,65.05,65.05,18
20090801|2009-07-16 17:30,17,65.025,65.025,64.95,64.95,3
20090801|2009-07-16 18:00,17,65.175,65.175,65.175,65.175,1
20090801|2009-07-16 19:00,17,65,65,64.95,64.95,6
20090801|2009-07-16 20:00,17,65,65,65,65,10
20090801|2009-07-16 21:00,17,65,65.125,65,65.125,4
20090801|2009-07-16 21:30,17,65.15,65.15,65.15,65.15,4
20090801|2009-07-16 22:30,17,65.05,65.175,65.05,65.175,2
20090801|2009-07-17 00:00,17,65.05,65.05,65.05,65.05,1
20090801|2009-07-17 02:00,17,65.05,65.05,65,65,16
20090801|2009-07-17 03:30,17,65.1,65.1,65.1,65.1,1
20090801|2009-07-17 04:00,17,65.1,65.175,65.1,65.175,5
20090801|2009-07-17 04:30,17,65.075,65.075,65.075,65.075,1
20090801|2009-07-17 05:00,17,65.075,65.125,65.075,65.075,4
20090801|2009-07-17 05:30,17,65.1,65.1,65.075,65.075,3
20090801|2009-07-17 06:00,17,65.1,65.225,65.1,65.225,14
20090801|2009-07-17 06:30,17,65.15,65.2,65.15,65.2,5
20090801|2009-07-17 07:00,17,65.15,65.45,65.15,65.325,38
20090801|2009-07-17 07:30,17,65.425,65.55,65.375,65.4,70
20090801|2009-07-17 08:00,17,65.375,65.4,65.225,65.225,54
20090801|2009-07-17 08:30,17,65.25,65.35,65.2,65.25,106
20090801|2009-07-17 09:00,17,65.225,65.35,64.375,64.575,1080
20090801|2009-07-17 09:30,17,64.675,64.675,64.2,64.4,612
20090801|2009-07-17 10:00,17,64.35,64.375,64.05,64.35,333
20090801|2009-07-17 10:30,17,64.375,64.425,64.3,64.4,240
20090801|2009-07-17 11:00,17,64.4,64.575,64.375,64.55,215
20090801|2009-07-17 11:30,17,64.5,64.725,64.325,64.525,280
20090801|2009-07-17 12:00,17,64.475,64.8,64.375,64.375,245
20090801|2009-07-17 12:30,17,64.35,64.8,64.325,64.7,310
20090801|2009-07-17 13:00,17,64.675,64.7,64.575,64.65,121
20090801|2009-07-17 13:30,17,64.6,64.7,64.6,64.7,22
20090801|2009-07-20 09:00,20,64.775,65,64.675,64.775,823
20090801|2009-07-20 09:30,20,64.8,64.825,64.525,64.55,336
20090801|2009-07-20 10:00,20,64.55,64.625,64.3,64.45,352
20090801|2009-07-20 10:30,20,64.475,64.55,64.325,64.375,77
20090801|2009-07-20 11:00,20,64.325,64.5,64.275,64.3,257
20090801|2009-07-20 11:30,20,64.3,64.6,64.3,64.525,228
20090801|2009-07-20 12:00,20,64.55,64.65,64.425,64.55,286
20090801|2009-07-20 12:30,20,64.55,64.825,64.55,64.675,301
20090801|2009-07-20 13:00,20,64.65,64.85,64.65,64.825,148
20090801|2009-07-20 13:30,20,64.8,64.825,64.75,64.75,31
20090801|2009-07-20 14:00,20,64.8,64.825,64.8,64.825,13
20090801|2009-07-20 14:30,20,64.8,64.8,64.8,64.8,5
20090801|2009-07-20 15:00,20,64.725,64.825,64.525,64.525,37
20090801|2009-07-20 15:30,20,64.65,64.7,64.65,64.7,6
20090801|2009-07-20 17:00,21,64.65,64.65,64.45,64.45,14
20090801|2009-07-20 17:30,21,64.45,64.475,64.4,64.475,6
20090801|2009-07-20 18:30,21,64.5,64.5,64.45,64.5,5
20090801|2009-07-20 19:00,21,64.5,64.55,64.5,64.55,2
20090801|2009-07-20 20:00,21,64.6,64.6,64.5,64.5,3
20090801|2009-07-20 20:30,21,64.6,64.625,64.5,64.5,13
20090801|2009-07-20 21:30,21,64.5,64.55,64.35,64.35,60
20090801|2009-07-20 22:00,21,64.375,64.375,64.3,64.3,3
20090801|2009-07-20 22:30,21,64.425,64.45,64.425,64.45,6
20090801|2009-07-21 00:00,21,64.375,64.375,64.375,64.375,5
20090801|2009-07-21 01:00,21,64.375,64.375,64.375,64.375,1
20090801|2009-07-21 02:00,21,64.35,64.35,64.125,64.125,90
20090801|2009-07-21 02:30,21,64.125,64.125,64.125,64.125,2
20090801|2009-07-21 04:00,21,64.175,64.175,64.175,64.175,1
20090801|2009-07-21 05:00,21,64.425,64.425,64.425,64.425,1
20090801|2009-07-21 05:30,21,64.625,64.625,64.625,64.625,1
20090801|2009-07-21 06:00,21,64.675,64.675,64.5,64.5,12
20090801|2009-07-21 06:30,21,64.45,64.45,64.4,64.4,12
20090801|2009-07-21 07:00,21,64.4,64.4,64.25,64.25,51
20090801|2009-07-21 07:30,21,64.2,64.2,64.175,64.175,35
20090801|2009-07-21 08:00,21,64.175,64.25,62.05,63.6,488
20090801|2009-07-21 08:30,21,63.6,63.7,63.35,63.525,213
20090801|2009-07-21 09:00,21,63.55,63.725,62.075,62.5,1960
20090801|2009-07-21 09:30,21,62.425,62.7,62.4,62.675,337
20090801|2009-07-21 10:00,21,62.7,63.175,62.7,63.1,247
20090801|2009-07-21 10:30,21,63.1,63.15,62.75,62.775,269
20090801|2009-07-21 11:00,21,62.8,62.925,62.7,62.775,248
20090801|2009-07-21 11:30,21,62.775,62.825,62.55,62.675,205
20090801|2009-07-21 12:00,21,62.7,62.7,62.375,62.525,253
20090801|2009-07-21 12:30,21,62.5,62.775,62.5,62.55,324
20090801|2009-07-21 13:00,21,62.5,62.575,62.4,62.575,130
20090801|2009-07-21 13:30,21,62.575,62.6,62.5,62.6,19
20090801|2009-07-21 14:00,21,62.6,62.6,62.55,62.6,5
20090801|2009-07-21 14:30,21,62.525,62.525,62.5,62.5,8
20090801|2009-07-21 15:00,21,62.6,62.975,62.6,62.9,86
20090801|2009-07-21 15:30,21,62.9,62.9,62.8,62.9,88
20090801|2009-07-21 17:00,22,62.6,63.25,62.6,63.25,72
20090801|2009-07-21 17:30,22,63.15,63.175,63.025,63.025,5
20090801|2009-07-21 18:00,22,63.025,63.1,63,63.025,32
20090801|2009-07-21 18:30,22,63.025,63.025,62.825,62.825,23
20090801|2009-07-21 19:00,22,62.9,62.9,62.9,62.9,5
20090801|2009-07-21 19:30,22,62.9,62.9,62.9,62.9,2
20090801|2009-07-21 20:00,22,62.9,62.9,62.9,62.9,3
20090801|2009-07-21 20:30,22,62.95,63,62.925,62.925,8
20090801|2009-07-21 21:30,22,63,63,63,63,1
20090801|2009-07-22 00:00,22,63,63,63,63,1
20090801|2009-07-22 02:00,22,63,63,63,63,1
20090801|2009-07-22 03:00,22,62.975,62.975,62.85,62.85,6
20090801|2009-07-22 04:00,22,63,63,63,63,1
20090801|2009-07-22 06:00,22,62.925,62.925,62.9,62.9,2
20090801|2009-07-22 06:30,22,62.85,62.85,62.85,62.85,1
20090801|2009-07-22 07:00,22,62.85,62.875,62.75,62.875,18
20090801|2009-07-22 07:30,22,62.825,62.9,62.825,62.9,23
20090801|2009-07-22 08:00,22,62.9,63.225,62.875,62.975,107
20090801|2009-07-22 08:30,22,63.1,63.1,62.85,63,93
20090801|2009-07-22 09:00,22,63,63,62.525,62.625,894
20090801|2009-07-22 09:30,22,62.625,62.75,62.025,62.275,912
20090801|2009-07-22 10:00,22,62.3,62.425,61.6,61.95,866
20090801|2009-07-22 10:30,22,62,62.025,61.475,61.5,556
20090801|2009-07-22 11:00,22,61.55,61.6,61.4,61.575,382
20090801|2009-07-22 11:30,22,61.6,62.025,61.6,62,293
20090801|2009-07-22 12:00,22,62,62.125,61.675,62.1,221
20090801|2009-07-22 12:30,22,62.125,62.3,61.95,62.075,612
20090801|2009-07-22 13:00,22,62.15,62.35,62.025,62.275,276
20090801|2009-07-22 13:30,22,62.275,62.4,62.25,62.35,24
20090801|2009-07-22 14:00,22,62.325,62.325,62.05,62.05,69
20090801|2009-07-22 14:30,22,62.15,62.15,61.95,61.95,37
20090801|2009-07-22 15:00,22,62,62,61.825,61.9,119
20090801|2009-07-22 15:30,22,61.825,61.9,61.65,61.9,49
20090801|2009-07-22 17:00,23,61.725,61.8,61.55,61.75,16
20090801|2009-07-22 17:30,23,61.675,61.775,61.675,61.775,3
20090801|2009-07-22 18:00,23,61.775,61.8,61.725,61.775,30
20090801|2009-07-22 18:30,23,61.875,61.95,61.875,61.9,19
20090801|2009-07-22 19:00,23,61.875,61.875,61.75,61.75,2
20090801|2009-07-22 20:00,23,61.85,61.85,61.85,61.85,21
20090801|2009-07-22 20:30,23,61.75,61.75,61.75,61.75,1
20090801|2009-07-22 21:00,23,61.8,61.85,61.8,61.85,2
20090801|2009-07-22 21:30,23,61.8,61.8,61.75,61.75,5
20090801|2009-07-22 22:30,23,61.85,61.85,61.85,61.85,1
20090801|2009-07-23 00:30,23,61.85,61.85,61.85,61.85,3
20090801|2009-07-23 02:00,23,61.85,61.85,61.8,61.8,3
20090801|2009-07-23 04:30,23,61.775,61.775,61.75,61.75,6
20090801|2009-07-23 05:00,23,61.725,61.725,61.725,61.725,1
20090801|2009-07-23 06:00,23,61.825,61.825,61.725,61.725,10
20090801|2009-07-23 06:30,23,61.725,61.875,61.65,61.875,37
20090801|2009-07-23 07:00,23,61.9,61.95,61.8,61.95,44
20090801|2009-07-23 07:30,23,61.95,61.95,61.775,61.775,56
20090801|2009-07-23 08:00,23,61.775,61.95,61.75,61.75,23
20090801|2009-07-23 08:30,23,61.75,61.8,61.65,61.65,161
20090801|2009-07-23 09:00,23,61.65,61.7,61.2,61.4,1285
20090801|2009-07-23 09:30,23,61.4,61.55,60.725,60.9,1220
20090801|2009-07-23 10:00,23,60.9,60.975,59.95,60.175,1459
20090801|2009-07-23 10:30,23,60.225,60.725,60.15,60.475,487
20090801|2009-07-23 11:00,23,60.45,60.575,60.4,60.45,220
20090801|2009-07-23 11:30,23,60.45,60.75,60.45,60.6,154
20090801|2009-07-23 12:00,23,60.6,60.7,60.475,60.675,87
20090801|2009-07-23 12:30,23,60.7,61.025,60.65,60.9,305
20090801|2009-07-23 13:00,23,60.925,61,60.9,60.95,75
20090801|2009-07-23 13:30,23,60.95,61,60.95,60.95,21
20090801|2009-07-23 14:00,23,61,61.225,61,61.2,41
20090801|2009-07-23 14:30,23,61.2,61.2,61,61,11
20090801|2009-07-23 15:00,23,61.1,61.1,60.55,60.7,130
20090801|2009-07-23 15:30,23,60.7,60.95,60.6,60.6,73
20090801|2009-07-23 17:00,24,60.55,60.55,60.5,60.5,11
20090801|2009-07-23 17:30,24,60.45,60.475,60.4,60.475,10
20090801|2009-07-23 18:00,24,60.55,60.55,60.325,60.325,57
20090801|2009-07-23 18:30,24,60.325,60.325,60.25,60.325,16
20090801|2009-07-23 19:00,24,60.35,60.35,60.35,60.35,1
20090801|2009-07-23 20:00,24,60.35,60.35,60.35,60.35,3
20090801|2009-07-23 20:30,24,60.25,60.25,60.25,60.25,1
20090801|2009-07-23 21:00,24,60.35,60.4,60.25,60.4,4
20090801|2009-07-23 21:30,24,60.4,60.4,60.4,60.4,5
20090801|2009-07-24 03:00,24,60.4,60.4,60.4,60.4,1
20090801|2009-07-24 05:00,24,60.4,60.4,60.4,60.4,1
20090801|2009-07-24 05:30,24,60.4,60.4,60.4,60.4,4
20090801|2009-07-24 06:00,24,60.35,60.35,60.3,60.3,3
20090801|2009-07-24 06:30,24,60.35,60.45,60.35,60.45,9
20090801|2009-07-24 07:00,24,60.35,60.35,60.225,60.25,75
20090801|2009-07-24 07:30,24,60.3,60.35,60.15,60.2,77
20090801|2009-07-24 08:00,24,60.2,60.2,59.975,59.975,75
20090801|2009-07-24 08:30,24,60,60,59.55,59.75,525
20090801|2009-07-24 09:00,24,59.725,60.15,59.5,60.15,1033
20090801|2009-07-24 09:30,24,60.15,60.25,59.775,59.85,628
20090801|2009-07-24 10:00,24,59.9,59.9,59.7,59.75,298
20090801|2009-07-24 10:30,24,59.725,59.9,59.55,59.75,417
20090801|2009-07-24 11:00,24,59.8,59.875,59.7,59.875,81
20090801|2009-07-24 11:30,24,59.75,59.85,59.65,59.675,58
20090801|2009-07-24 12:00,24,59.675,59.75,59.45,59.6,224
20090801|2009-07-24 12:30,24,59.65,59.7,59.025,59.025,642
20090801|2009-07-24 13:00,24,59.025,59.05,58.75,58.85,297
20090801|2009-07-24 13:30,24,58.825,58.85,58.625,58.8,63
20090801|2009-07-27 09:00,27,59.25,59.35,58.6,58.65,1046
20090801|2009-07-27 09:30,27,58.675,58.75,58.25,58.35,859
20090801|2009-07-27 10:00,27,58.35,58.5,58.3,58.35,324
20090801|2009-07-27 10:30,27,58.375,58.4,57.825,58.3,561
20090801|2009-07-27 11:00,27,58.275,58.5,58.275,58.475,103
20090801|2009-07-27 11:30,27,58.45,58.45,58.3,58.375,117
20090801|2009-07-27 12:00,27,58.4,58.675,58.4,58.6,278
20090801|2009-07-27 12:30,27,58.625,59.625,58.625,59.2,563
20090801|2009-07-27 13:00,27,59.15,59.2,58.75,58.825,254
20090801|2009-07-27 13:30,27,58.825,58.875,58.8,58.875,14
20090801|2009-07-27 14:00,27,58.875,58.95,58.875,58.95,18
20090801|2009-07-27 14:30,27,58.95,58.95,58.675,58.9,17
20090801|2009-07-27 15:00,27,58.65,58.65,58.55,58.65,41
20090801|2009-07-27 15:30,27,58.55,58.6,58.35,58.5,22
20090801|2009-07-27 17:00,28,58.5,58.6,58.5,58.6,2
20090801|2009-07-27 18:00,28,58.6,58.6,58.6,58.6,1
20090801|2009-07-27 18:30,28,58.55,58.55,58.55,58.55,1
20090801|2009-07-27 19:30,28,58.575,58.7,58.575,58.7,4
20090801|2009-07-27 22:30,28,58.55,58.55,58.55,58.55,1
20090801|2009-07-28 00:00,28,58.65,58.65,58.65,58.65,1
20090801|2009-07-28 02:00,28,58.7,58.7,58.7,58.7,4
20090801|2009-07-28 03:30,28,58.6,58.6,58.6,58.6,2
20090801|2009-07-28 04:00,28,58.6,58.6,58.6,58.6,2
20090801|2009-07-28 06:00,28,58.675,58.75,58.65,58.7,31
20090801|2009-07-28 06:30,28,58.7,58.725,58.6,58.725,24
20090801|2009-07-28 07:00,28,58.675,58.725,58.65,58.7,12
20090801|2009-07-28 07:30,28,58.675,58.7,58.45,58.45,101
20090801|2009-07-28 08:00,28,58.4,58.5,58.4,58.425,59
20090801|2009-07-28 08:30,28,58.425,58.425,58.2,58.275,137
20090801|2009-07-28 09:00,28,58.35,58.35,56.2,57.45,1721
20090801|2009-07-28 09:30,28,57.45,57.45,57.15,57.3,580
20090801|2009-07-28 10:00,28,57.325,57.4,57.175,57.325,230
20090801|2009-07-28 10:30,28,57.3,57.3,56.575,56.8,790
20090801|2009-07-28 11:00,28,56.75,57.3,56.75,57.15,444
20090801|2009-07-28 11:30,28,57.075,57.575,57.05,57.4,137
20090801|2009-07-28 12:00,28,57.375,57.425,56.95,56.95,217
20090801|2009-07-28 12:30,28,56.95,57.1,56.85,56.85,243
20090801|2009-07-28 13:00,28,56.875,56.9,56.725,56.775,171
20090801|2009-07-28 13:30,28,56.8,57.05,56.8,57,25
20090801|2009-07-28 14:00,28,56.85,56.925,56.825,56.925,19
20090801|2009-07-28 14:30,28,56.825,56.85,56.75,56.75,9
20090801|2009-07-28 15:00,28,56.75,56.75,56.175,56.175,203
20090801|2009-07-28 15:30,28,56.225,56.4,56.175,56.175,57
20090801|2009-07-28 17:00,29,56.05,56.425,56.05,56.175,13
20090801|2009-07-28 17:30,29,56.1,56.3,56.075,56.3,11
20090801|2009-07-28 18:00,29,56.3,56.375,56.3,56.3,9
20090801|2009-07-28 18:30,29,56.25,56.25,56.25,56.25,3
20090801|2009-07-28 19:00,29,56.25,56.35,56.25,56.25,10
20090801|2009-07-28 19:30,29,56.25,56.25,56.25,56.25,3
20090801|2009-07-28 20:00,29,56.25,56.25,56.1,56.1,7
20090801|2009-07-28 20:30,29,56.25,56.25,56.25,56.25,1
20090801|2009-07-28 21:30,29,56.175,56.175,56.175,56.175,9
20090801|2009-07-28 22:00,29,56.1,56.1,56.1,56.1,1
20090801|2009-07-28 22:30,29,56.225,56.225,56.225,56.225,1
20090801|2009-07-28 23:00,29,56.1,56.1,56.1,56.1,1
20090801|2009-07-28 23:30,29,56.1,56.1,56.075,56.075,2
20090801|2009-07-29 01:00,29,56.075,56.075,56.05,56.05,4
20090801|2009-07-29 02:00,29,56.1,56.1,56.1,56.1,1
20090801|2009-07-29 04:00,29,56.25,56.25,56.25,56.25,2
20090801|2009-07-29 05:30,29,56.25,56.25,56.25,56.25,5
20090801|2009-07-29 06:30,29,56.25,56.325,56.25,56.325,3
20090801|2009-07-29 07:00,29,56.3,56.45,56.25,56.25,53
20090801|2009-07-29 07:30,29,56.25,56.25,56.1,56.25,23
20090801|2009-07-29 08:00,29,56.275,56.375,56.25,56.375,37
20090801|2009-07-29 08:30,29,56.35,56.375,56.275,56.275,56
20090801|2009-07-29 09:00,29,56.25,56.4,55.825,55.975,982
20090801|2009-07-29 09:30,29,56.025,56.275,55.9,56.05,254
20090801|2009-07-29 10:00,29,56.05,56.1,55.85,55.925,369
20090801|2009-07-29 10:30,29,55.975,56.15,55.875,56,257
20090801|2009-07-29 11:00,29,56.1,56.75,56.1,56.575,505
20090801|2009-07-29 11:30,29,56.475,56.75,56.45,56.6,223
20090801|2009-07-29 12:00,29,56.65,56.9,56.575,56.9,327
20090801|2009-07-29 12:30,29,56.9,57.1,56.7,56.8,351
20090801|2009-07-29 13:00,29,56.7,56.85,56.65,56.775,98
20090801|2009-07-29 13:30,29,56.775,56.775,56.7,56.7,5
20090801|2009-07-29 14:00,29,56.775,56.775,56.775,56.775,25
20090801|2009-07-29 14:30,29,56.825,56.825,56.65,56.7,25
20090801|2009-07-29 15:00,29,56.75,56.775,56.15,56.15,175
20090801|2009-07-29 15:30,29,56.425,56.425,56.125,56.15,58
20090801|2009-07-29 17:00,30,56.15,56.15,56.1,56.1,6
20090801|2009-07-29 17:30,30,56.2,56.2,56.125,56.125,13
20090801|2009-07-29 18:00,30,56.15,56.15,56.1,56.1,11
20090801|2009-07-29 18:30,30,56.15,56.15,56.15,56.15,1
20090801|2009-07-29 19:00,30,56.25,56.25,56.25,56.25,5
20090801|2009-07-29 20:00,30,56.3,56.3,56.3,56.3,3
20090801|2009-07-29 20:30,30,56.3,56.3,56.3,56.3,1
20090801|2009-07-29 21:30,30,56.3,56.3,56.3,56.3,1
20090801|2009-07-30 00:30,30,56.3,56.3,56.3,56.3,2
20090801|2009-07-30 03:30,30,56.3,56.3,56.3,56.3,4
20090801|2009-07-30 04:30,30,56.35,56.35,56.35,56.35,1
20090801|2009-07-30 05:30,30,56.35,56.35,56.1,56.1,8
20090801|2009-07-30 06:30,30,56.3,56.3,56.3,56.3,10
20090801|2009-07-30 07:00,30,56.325,56.325,56.325,56.325,1
20090801|2009-07-30 07:30,30,56.35,56.35,55.95,56.15,77
20090801|2009-07-30 08:00,30,56.15,56.15,55.875,55.925,89
20090801|2009-07-30 08:30,30,56,56,55.75,55.8,106
20090801|2009-07-30 09:00,30,55.8,56.15,55.75,55.925,530
20090801|2009-07-30 09:30,30,56.025,56.475,55.8,56.05,554
20090801|2009-07-30 10:00,30,56.1,56.225,55.25,55.3,368
20090801|2009-07-30 10:30,30,55.3,55.4,55.1,55.2,628
20090801|2009-07-30 11:00,30,55.2,55.2,54.725,54.85,652
20090801|2009-07-30 11:30,30,54.825,55,54.8,55,128
20090801|2009-07-30 12:00,30,55,55.175,54.85,54.925,152
20090801|2009-07-30 12:30,30,54.95,55.075,54.6,54.6,145
20090801|2009-07-30 13:00,30,54.65,54.7,54.6,54.6,165
20090801|2009-07-30 13:30,30,54.6,54.725,54.6,54.625,39
20090801|2009-07-30 14:00,30,54.625,54.625,54.55,54.55,23
20090801|2009-07-30 14:30,30,54.525,54.525,54.375,54.375,14
20090801|2009-07-30 15:00,30,54.375,54.875,54.375,54.725,32
20090801|2009-07-30 15:30,30,54.7,54.925,54.675,54.925,59
20090801|2009-07-30 17:00,31,54.9,54.9,54.9,54.9,5
20090801|2009-07-30 17:30,31,54.925,54.925,54.9,54.9,21
20090801|2009-07-30 18:30,31,55,55.1,55,55.1,17
20090801|2009-07-30 19:00,31,55.2,55.2,55.1,55.1,3
20090801|2009-07-30 20:00,31,55.05,55.05,55.05,55.05,2
20090801|2009-07-30 20:30,31,55.05,55.2,55.05,55.2,2
20090801|2009-07-30 21:00,31,55.225,55.225,55.225,55.225,1
20090801|2009-07-30 21:30,31,55.275,55.3,55.275,55.3,4
20090801|2009-07-30 22:30,31,55.3,55.3,55.3,55.3,1
20090801|2009-07-31 01:30,31,55.15,55.15,55.15,55.15,1
20090801|2009-07-31 02:30,31,55.25,55.25,55.125,55.125,2
20090801|2009-07-31 04:30,31,55.125,55.125,55.125,55.125,1
20090801|2009-07-31 05:00,31,55.125,55.125,55.125,55.125,1
20090801|2009-07-31 06:00,31,55.05,55.05,54.775,54.775,17
20090801|2009-07-31 06:30,31,54.9,54.9,54.8,54.8,3
20090801|2009-07-31 07:00,31,54.775,55,54.775,55,15
20090801|2009-07-31 07:30,31,55.125,55.475,55.05,55.475,68
20090801|2009-07-31 08:00,31,55.475,55.9,55.475,55.9,139
20090801|2009-07-31 08:30,31,55.9,56.275,55.775,55.8,207
20090801|2009-07-31 09:00,31,55.85,57.1,55.8,56.325,812
20090801|2009-07-31 09:30,31,56.4,56.7,56.35,56.6,210
20090801|2009-07-31 10:00,31,56.475,56.6,56.275,56.375,184
20090801|2009-07-31 10:30,31,56.4,56.5,55.9,56.025,214
20090801|2009-07-31 11:00,31,55.975,56.45,55.9,56.3,270
20090801|2009-07-31 11:30,31,56.3,56.475,56.225,56.35,143
20090801|2009-07-31 12:00,31,56.375,56.4,56.275,56.325,41
20090801|2009-07-31 12:30,31,56.3,56.3,55.65,55.95,192
20090801|2009-07-31 13:00,31,55.925,55.95,55.8,55.875,91
20090801|2009-07-31 13:30,31,55.725,55.75,55.675,55.675,8
20090801|2009-08-03 09:00,3,55.8,55.9,55.325,55.55,475
20090801|2009-08-03 09:30,3,55.55,55.975,55.475,55.55,369
20090801|2009-08-03 10:00,3,55.525,55.6,55,55.025,370
20090801|2009-08-03 10:30,3,55,55.25,54.85,55,322
20090801|2009-08-03 11:00,3,55,55.1,54.75,55.1,84
20090801|2009-08-03 11:30,3,55.1,55.175,55.025,55.15,28
20090801|2009-08-03 12:00,3,55.15,55.325,55.075,55.15,133
20090801|2009-08-03 12:30,3,55.125,55.25,55,55,149
20090801|2009-08-03 13:00,3,55.075,55.15,55.025,55.125,44
20090801|2009-08-03 13:30,3,55.05,55.1,55.025,55.025,11
20090801|2009-08-03 14:00,3,55.05,55.05,55.05,55.05,5
20090801|2009-08-03 14:30,3,55,55,55,55,2
20090801|2009-08-03 15:00,3,55.1,55.1,54.7,54.7,77
20090801|2009-08-03 15:30,3,55,55.05,54.7,54.95,38
20090801|2009-08-03 17:00,4,54.7,54.7,54.55,54.55,38
20090801|2009-08-03 17:30,4,54.6,54.6,54.6,54.6,2
20090801|2009-08-03 19:00,4,54.625,54.625,54.625,54.625,1
20090801|2009-08-03 19:30,4,54.7,54.7,54.7,54.7,1
20090801|2009-08-03 21:00,4,54.725,54.725,54.675,54.675,8
20090801|2009-08-04 00:00,4,54.7,54.7,54.7,54.7,1
20090801|2009-08-04 02:30,4,54.7,54.7,54.7,54.7,1
20090801|2009-08-04 05:30,4,54.7,54.7,54.7,54.7,1
20090801|2009-08-04 06:00,4,54.675,54.675,54.675,54.675,1
20090801|2009-08-04 06:30,4,54.725,54.725,54.725,54.725,1
20090801|2009-08-04 07:00,4,54.7,54.7,54.55,54.6,58
20090801|2009-08-04 07:30,4,54.7,54.85,54.7,54.85,11
20090801|2009-08-04 08:00,4,54.8,54.8,54.675,54.675,59
20090801|2009-08-04 08:30,4,54.775,55.1,54.65,54.85,130
20090801|2009-08-04 09:00,4,54.775,55.3,54.775,54.975,432
20090801|2009-08-04 09:30,4,55,55.15,54.925,55.05,174
20090801|2009-08-04 10:00,4,55.075,55.1,54.775,54.775,126
20090801|2009-08-04 10:30,4,54.8,54.85,54.75,54.85,125
20090801|2009-08-04 11:00,4,54.85,54.85,54.575,54.6,160
20090801|2009-08-04 11:30,4,54.625,54.625,54.275,54.45,97
20090801|2009-08-04 12:00,4,54.45,54.5,54.15,54.2,155
20090801|2009-08-04 12:30,4,54.225,54.3,53.95,54,230
20090801|2009-08-04 13:00,4,54.075,54.45,53.5,53.675,153
20090801|2009-08-04 13:30,4,53.75,53.975,53.65,53.95,26
20090801|2009-08-04 14:00,4,53.95,54,53.85,53.875,24
20090801|2009-08-04 14:30,4,53.85,53.85,53.8,53.8,14
20090801|2009-08-04 15:00,4,53.8,53.925,53.65,53.65,107
20090801|2009-08-04 15:30,4,53.775,53.775,53.625,53.625,36
20090801|2009-08-04 17:00,5,53.85,53.875,53.775,53.775,10
20090801|2009-08-04 17:30,5,53.85,53.875,53.85,53.875,8
20090801|2009-08-04 19:30,5,53.65,53.65,53.65,53.65,1
20090801|2009-08-04 20:30,5,53.7,53.7,53.7,53.7,2
20090801|2009-08-04 21:00,5,53.75,53.75,53.75,53.75,1
20090801|2009-08-05 01:30,5,53.675,53.675,53.675,53.675,1
20090801|2009-08-05 02:00,5,53.65,53.65,53.65,53.65,2
20090801|2009-08-05 02:30,5,53.65,53.65,53.65,53.65,1
20090801|2009-08-05 03:00,5,53.75,53.75,53.75,53.75,1
20090801|2009-08-05 06:00,5,53.9,54,53.9,54,9
20090801|2009-08-05 06:30,5,53.9,53.9,53.875,53.875,7
20090801|2009-08-05 07:00,5,53.675,53.825,53.65,53.65,3
20090801|2009-08-05 07:30,5,53.65,53.65,53.5,53.5,17
20090801|2009-08-05 08:00,5,53.35,53.35,52.575,52.7,255
20090801|2009-08-05 08:30,5,52.7,52.8,52.6,52.725,130
20090801|2009-08-05 09:00,5,52.6,52.6,51.525,51.875,466
20090801|2009-08-05 09:30,5,51.875,52.95,51.525,52.95,396
20090801|2009-08-05 10:00,5,52.85,53.025,52.55,52.95,130
20090801|2009-08-05 10:30,5,52.75,53.35,52.75,53.025,146
20090801|2009-08-05 11:00,5,53.05,53.625,53,53.625,85
20090801|2009-08-05 11:30,5,53.525,53.675,53.25,53.6,115
20090801|2009-08-05 12:00,5,53.65,53.65,53.1,53.2,58
20090801|2009-08-05 12:30,5,53.2,53.45,53.15,53.45,29
20090801|2009-08-05 13:00,5,53.3,53.55,53.3,53.55,31
20090801|2009-08-05 14:00,5,53.4,53.4,53.4,53.4,2
20090801|2009-08-05 14:30,5,53.35,53.35,53.25,53.25,27
20090801|2009-08-05 15:00,5,53.475,53.475,52.825,52.9,134
20090801|2009-08-05 15:30,5,52.925,52.95,52.8,52.9,38
20090801|2009-08-05 17:00,6,52.8,52.8,52.8,52.8,1
20090801|2009-08-05 17:30,6,52.7,52.75,52.7,52.75,11
20090801|2009-08-05 18:00,6,52.675,52.675,52.55,52.55,17
20090801|2009-08-05 19:00,6,52.55,52.55,52.525,52.525,3
20090801|2009-08-05 19:30,6,52.525,52.525,52.525,52.525,1
20090801|2009-08-05 21:00,6,52.575,52.575,52.575,52.575,1
20090801|2009-08-05 22:00,6,52.45,52.45,52.45,52.45,2
20090801|2009-08-06 00:30,6,52.575,52.575,52.575,52.575,1
20090801|2009-08-06 03:00,6,52.5,52.5,52.5,52.5,1
20090801|2009-08-06 03:30,6,52.575,52.575,52.575,52.575,1
20090801|2009-08-06 04:30,6,52.575,52.575,52.55,52.55,10
20090801|2009-08-06 05:00,6,52.575,52.575,52.55,52.55,5
20090801|2009-08-06 05:30,6,52.525,52.525,52.5,52.5,2
20090801|2009-08-06 06:00,6,52.475,52.5,52.45,52.5,6
20090801|2009-08-06 06:30,6,52.475,52.5,52.475,52.5,5
20090801|2009-08-06 07:00,6,52.5,52.5,52.3,52.3,18
20090801|2009-08-06 07:30,6,52.3,52.45,52.275,52.45,31
20090801|2009-08-06 08:00,6,52.425,52.475,52.3,52.475,59
20090801|2009-08-06 08:30,6,52.425,52.425,52.15,52.15,101
20090801|2009-08-06 09:00,6,52.2,52.425,52.025,52.1,359
20090801|2009-08-06 09:30,6,52.1,52.225,51.8,52.05,197
20090801|2009-08-06 10:00,6,52.075,52.125,51.9,51.9,65
20090801|2009-08-06 10:30,6,51.9,51.9,51.675,51.675,120
20090801|2009-08-06 11:00,6,51.85,51.975,51.6,51.6,64
20090801|2009-08-06 11:30,6,51.6,51.65,51.275,51.35,72
20090801|2009-08-06 12:00,6,51.5,51.55,51.3,51.4,87
20090801|2009-08-06 12:30,6,51.325,51.4,50.9,51.15,220
20090801|2009-08-06 13:00,6,51.15,51.15,51,51.15,195
20090801|2009-08-06 13:30,6,51.175,51.25,51.15,51.25,11
20090801|2009-08-06 14:00,6,51.25,51.25,51,51,12
20090801|2009-08-06 14:30,6,51.2,51.25,51,51.25,35
20090801|2009-08-06 15:00,6,51,51,50.35,50.35,215
20090801|2009-08-06 15:30,6,50.375,50.5,50.35,50.35,86
20090801|2009-08-06 17:00,7,50.35,50.6,50.35,50.6,9
20090801|2009-08-06 18:00,7,50.45,50.45,50.45,50.45,1
20090801|2009-08-06 18:30,7,50.6,50.65,50.6,50.65,6
20090801|2009-08-06 19:30,7,50.725,50.725,50.725,50.725,1
20090801|2009-08-06 20:00,7,50.425,50.425,50.4,50.4,2
20090801|2009-08-06 21:00,7,50.375,50.375,50.35,50.35,6
20090801|2009-08-06 21:30,7,50.5,50.5,50.5,50.5,2
20090801|2009-08-06 22:00,7,50.5,50.5,50.5,50.5,2
20090801|2009-08-07 04:30,7,50.6,50.6,50.6,50.6,5
20090801|2009-08-07 05:30,7,50.6,50.6,50.6,50.6,2
20090801|2009-08-07 06:00,7,50.15,50.15,50.15,50.15,1
20090801|2009-08-07 06:30,7,50.4,50.4,50.4,50.4,2
20090801|2009-08-07 07:00,7,50.325,50.475,50.325,50.475,3
20090801|2009-08-07 07:30,7,50.35,50.4,50.25,50.25,18
20090801|2009-08-07 08:00,7,50.35,50.55,50.25,50.25,43
20090801|2009-08-07 08:30,7,50.25,50.25,49.65,50,62
20090801|2009-08-07 09:00,7,49.975,50.25,48.8,49.1,356
20090801|2009-08-07 09:30,7,49.075,49.375,48.825,49.05,304
20090801|2009-08-07 10:00,7,49,49.275,48.85,49.25,64
20090801|2009-08-07 10:30,7,49.2,49.55,49.2,49.5,71
20090801|2009-08-07 11:00,7,49.35,49.8,49.275,49.675,129
20090801|2009-08-07 11:30,7,49.475,49.7,49.4,49.6,78
20090801|2009-08-07 12:00,7,49.5,49.7,49.5,49.7,21
20090801|2009-08-07 12:30,7,49.675,49.7,48.9,48.95,210
20090801|2009-08-07 13:00,7,48.925,49.15,48.85,48.9,101
20090801|2009-08-07 13:30,7,48.9,49.3,48.9,49.2,14
20090801|2009-08-10 09:00,10,48.975,49.475,48.775,49.275,143
20090801|2009-08-10 09:30,10,49.3,49.45,49.3,49.3,49
20090801|2009-08-10 10:00,10,49.3,49.4,49.275,49.275,67
20090801|2009-08-10 10:30,10,49.275,49.275,49.025,49.025,119
20090801|2009-08-10 11:00,10,49,49.15,48.975,49.05,105
20090801|2009-08-10 11:30,10,49.2,49.2,48.9,48.9,63
20090801|2009-08-10 12:00,10,48.9,49.1,48.85,48.9,7
20090801|2009-08-10 12:30,10,48.8,48.825,48.325,48.325,90
20090801|2009-08-10 13:00,10,48.325,48.675,48.3,48.5,37
20090801|2009-08-10 13:30,10,48.55,48.55,48.55,48.55,20
20090801|2009-08-10 14:00,10,48.55,48.55,48.4,48.4,7
20090801|2009-08-10 14:30,10,48.4,48.475,48.35,48.35,6
20090801|2009-08-10 15:00,10,48.35,48.75,48.325,48.75,26
20090801|2009-08-10 15:30,10,48.725,48.75,48.7,48.75,22
20090801|2009-08-10 17:00,11,48.825,48.825,48.775,48.775,3
20090801|2009-08-10 17:30,11,48.775,49,48.7,49,22
20090801|2009-08-10 19:00,11,48.75,48.75,48.75,48.75,2
20090801|2009-08-10 20:30,11,48.7,48.7,48.7,48.7,5
20090801|2009-08-10 21:30,11,48.775,48.775,48.775,48.775,2
20090801|2009-08-10 22:00,11,48.8,48.8,48.8,48.8,1
20090801|2009-08-11 06:00,11,48.525,48.525,48.525,48.525,1
20090801|2009-08-11 06:30,11,48.75,48.75,48.75,48.75,1
20090801|2009-08-11 07:00,11,48.775,48.8,48.775,48.8,4
20090801|2009-08-11 07:30,11,48.9,49,48.775,48.775,37
20090801|2009-08-11 08:00,11,48.775,48.775,48.675,48.75,11
20090801|2009-08-11 08:30,11,48.75,48.75,48.5,48.5,24
20090801|2009-08-11 09:00,11,48.5,48.875,48.5,48.7,207
20090801|2009-08-11 09:30,11,48.75,48.85,48.625,48.725,98
20090801|2009-08-11 10:00,11,48.85,48.875,48.675,48.875,19
20090801|2009-08-11 10:30,11,48.8,48.8,48.725,48.725,19
20090801|2009-08-11 11:00,11,48.725,48.8,48.675,48.675,43
20090801|2009-08-11 11:30,11,48.7,48.775,48.675,48.775,15
20090801|2009-08-11 12:00,11,48.65,48.7,48,48,156
20090801|2009-08-11 12:30,11,47.925,48.45,47.925,48.425,118
20090801|2009-08-11 13:00,11,48.175,48.3,48.125,48.2,69
20090801|2009-08-11 14:00,11,48.2,48.2,48.15,48.15,2
20090801|2009-08-11 14:30,11,48.2,48.2,48.15,48.15,3
20090801|2009-08-11 15:00,11,48.2,48.325,48.125,48.125,42
20090801|2009-08-11 15:30,11,48.3,48.325,48.3,48.3,34
20090801|2009-08-11 17:00,12,48.3,48.325,48.3,48.325,7
20090801|2009-08-11 18:00,12,48.3,48.3,48.3,48.3,2
20090801|2009-08-11 20:00,12,48.3,48.3,48.3,48.3,8
20090801|2009-08-12 00:00,12,48.3,48.3,48.3,48.3,2
20090801|2009-08-12 02:00,12,48.1,48.1,48.1,48.1,4
20090801|2009-08-12 06:30,12,48.125,48.125,48.1,48.1,3
20090801|2009-08-12 07:00,12,48.25,48.25,48.25,48.25,1
20090801|2009-08-12 07:30,12,48.15,48.15,48.15,48.15,1
20090801|2009-08-12 08:00,12,48.2,48.2,48.1,48.1,45
20090801|2009-08-12 08:30,12,48.05,48.05,47.95,48,41
20090801|2009-08-12 09:00,12,48,48.1,47.9,48.05,212
20090801|2009-08-12 09:30,12,48.025,48.1,47.975,48,139
20090801|2009-08-12 10:00,12,48,48,47.9,48,137
20090801|2009-08-12 10:30,12,48,48.05,48,48.05,10
20090801|2009-08-12 11:00,12,47.95,48.1,47.95,48,52
20090801|2009-08-12 11:30,12,48,48.175,47.95,48.05,23
20090801|2009-08-12 12:00,12,48.075,48.15,48.075,48.075,25
20090801|2009-08-12 12:30,12,48.175,48.175,47.75,47.85,223
20090801|2009-08-12 13:00,12,47.75,47.85,47.7,47.85,62
20090801|2009-08-12 13:30,12,47.825,47.95,47.8,47.8,30
20090801|2009-08-12 14:00,12,47.8,47.8,47.8,47.8,24
20090801|2009-08-12 14:30,12,47.95,48.225,47.95,48.225,28
20090801|2009-08-12 15:00,12,48.05,48.05,47.95,47.95,6
20090801|2009-08-12 15:30,12,47.95,48.25,47.85,48.25,22
20090801|2009-08-12 17:00,13,48,48,48,48,2
20090801|2009-08-12 18:30,13,48.05,48.05,48.025,48.025,2
20090801|2009-08-12 19:00,13,48,48,48,48,8
20090801|2009-08-12 20:30,13,48.05,48.15,48.05,48.15,6
20090801|2009-08-13 06:00,13,47.9,47.9,47.9,47.9,2
20090801|2009-08-13 07:00,13,48.1,48.3,48.1,48.3,120
20090801|2009-08-13 07:30,13,48.3,48.3,48.3,48.3,2
20090801|2009-08-13 08:00,13,48.3,48.3,48.3,48.3,25
20090801|2009-08-13 08:30,13,48.3,48.6,48.3,48.325,22
20090801|2009-08-13 09:00,13,48.325,48.525,48.2,48.525,89
20090801|2009-08-13 09:30,13,48.525,48.55,48.375,48.45,100
20090801|2009-08-13 10:00,13,48.475,48.6,48.45,48.45,63
20090801|2009-08-13 10:30,13,48.45,48.85,48.45,48.85,96
20090801|2009-08-13 11:00,13,48.8,48.85,48.775,48.8,21
20090801|2009-08-13 11:30,13,48.8,48.875,48.75,48.75,35
20090801|2009-08-13 12:00,13,48.8,49.05,48.75,49.05,119
20090801|2009-08-13 12:30,13,49.05,49.2,48.925,48.95,54
20090801|2009-08-13 13:00,13,48.9,49.05,48.9,49,25
20090801|2009-08-13 13:30,13,48.925,48.925,48.925,48.925,1
20090801|2009-08-13 14:00,13,48.925,49,48.925,49,3
20090801|2009-08-13 15:00,13,49,49,48.85,48.875,51
20090801|2009-08-13 15:30,13,48.85,48.85,48.8,48.8,25
20090801|2009-08-14 04:30,14,48.8,48.8,48.8,48.8,1
20090801|2009-08-14 08:00,14,48.85,49,48.85,49,41
20090801|2009-08-14 08:30,14,49,49,49,49,1
20090801|2009-08-14 09:00,14,49.1,49.2,48.95,49.025,119
20090801|2009-08-14 09:30,14,49,49.075,49,49.05,24
20090801|2009-08-14 10:00,14,49.05,49.125,49.05,49.1,94
20090801|2009-08-14 10:30,14,49.1,49.15,49.075,49.075,32
20090801|2009-08-14 11:00,14,49.075,49.15,49.05,49.125,40
20090801|2009-08-14 11:30,14,49.125,49.2,49.075,49.15,82
20091001|2008-06-13 16:00,13,85,85,85,85,0
20091001|2008-06-16 15:30,16,85,85,85,85,0
20091001|2008-06-17 15:30,17,85.5,85.5,85.5,85.5,0
20091001|2008-06-18 16:00,18,88.5,88.5,88.5,88.5,0
20091001|2008-06-19 15:30,19,88.6,88.6,88.6,88.6,0
20091001|2008-06-20 15:30,20,90.3,90.3,90.3,90.3,0
20091001|2008-06-23 15:30,23,90.3,90.3,90.3,90.3,0
20091001|2008-06-24 16:00,24,91.2,91.2,91.2,91.2,0
20091001|2008-06-25 15:30,25,91.2,91.2,91.2,91.2,0
20091001|2008-06-26 16:00,26,91.7,91.7,91.7,91.7,0
20091001|2008-06-27 10:30,27,92,92,92,92,0
20091001|2008-06-27 11:00,27,92,92,92,92,0
20091001|2008-06-27 15:30,27,92.7,92.7,92.7,92.7,0
20091001|2008-06-30 09:00,30,92,92,92,92,0
20091001|2008-06-30 09:30,30,92,92,92,92,0
20091001|2008-06-30 11:00,30,91.7,91.7,91.7,91.7,0
20091001|2008-06-30 16:00,30,91.7,91.7,91.7,91.7,0
20091001|2008-07-01 16:00,1,91.5,91.5,91.5,91.5,0
20091001|2008-07-02 12:30,2,92.55,92.55,92.55,92.55,0
20091001|2008-07-02 16:00,2,92.9,92.9,92.9,92.9,0
20091001|2008-07-03 16:00,3,94,94,94,94,0
20091001|2008-07-04 15:30,4,94,94,94,94,0
20091001|2008-07-07 16:00,7,92.65,92.65,92.65,92.65,0
20091001|2008-07-08 16:00,8,92,92,92,92,0
20091001|2008-07-09 12:30,9,92,92,92,92,0
20091001|2008-07-09 16:00,9,92.6,92.6,92.6,92.6,0
20091001|2008-07-10 09:30,10,92.4,92.4,92.4,92.4,0
20091001|2008-07-10 11:30,10,92.5,92.5,92.5,92.5,0
20091001|2008-07-10 12:30,10,92.4,92.4,92.4,92.4,0
20091001|2008-07-10 16:00,10,92.5,92.5,92.5,92.5,0
20091001|2008-07-11 08:30,11,92.6,92.6,92.6,92.6,0
20091001|2008-07-11 09:00,11,92,92,92,92,0
20091001|2008-07-11 09:30,11,92.15,92.15,92,92,0
20091001|2008-07-11 16:00,11,92,92,92,92,0
20091001|2008-07-14 09:30,14,91.5,91.5,91.5,91.5,0
20091001|2008-07-14 10:00,14,92,92,92,92,0
20091001|2008-07-14 10:30,14,92,92,91.5,91.5,0
20091001|2008-07-14 11:30,14,92,92,92,92,0
20091001|2008-07-14 16:00,14,91.95,91.95,91.95,91.95,0
20091001|2008-07-15 16:00,15,90.975,90.975,90.975,90.975,0
20091001|2008-07-16 16:00,16,90.95,90.95,90.95,90.95,0
20091001|2008-07-17 10:30,17,90.5,90.5,90.5,90.5,0
20091001|2008-07-17 16:00,17,89.5,89.5,89.5,89.5,0
20091001|2008-07-18 09:30,18,89.5,89.5,89.5,89.5,0
20091001|2008-07-18 16:00,18,89.525,89.525,89.525,89.525,0
20091001|2008-07-21 16:00,21,88.225,88.225,88.225,88.225,0
20091001|2008-07-22 16:00,22,87.3,87.3,87.3,87.3,0
20091001|2008-07-23 16:00,23,85.8,85.8,85.8,85.8,0
20091001|2008-07-24 16:00,24,85.975,85.975,85.975,85.975,0
20091001|2008-07-25 16:00,25,84.9,84.9,84.9,84.9,0
20091001|2008-07-28 16:00,28,85.325,85.325,85.325,85.325,0
20091001|2008-07-29 15:30,29,84.8,84.8,84.8,84.8,0
20091001|2008-07-29 16:00,29,84.5,84.5,84.5,84.5,0
20091001|2008-07-30 11:30,30,84.45,84.5,84.45,84.5,0
20091001|2008-07-30 14:00,30,85,85,85,85,0
20091001|2008-07-30 16:00,30,84.95,84.95,84.95,84.95,0
20091001|2008-07-31 09:00,31,84.95,84.95,84.95,84.95,0
20091001|2008-07-31 16:00,31,84.95,84.95,84.95,84.95,0
20091001|2008-08-01 16:00,1,84.5,84.5,84.5,84.5,0
20091001|2008-08-04 10:00,4,84.75,84.75,84.75,84.75,0
20091001|2008-08-04 16:00,4,84.2,84.2,84.2,84.2,0
20091001|2008-08-05 16:00,5,83,83,83,83,0
20091001|2008-08-06 16:00,6,81.05,81.05,81.05,81.05,0
20091001|2008-08-07 16:00,7,81.5,81.5,81.5,81.5,0
20091001|2008-08-08 16:00,8,82.5,82.5,82.5,82.5,0
20091001|2008-08-11 16:00,11,82.95,82.95,82.95,82.95,0
20091001|2008-08-12 16:00,12,82.7,82.7,82.7,82.7,0
20091001|2008-08-13 16:00,13,84.8,84.8,84.8,84.8,0
20091001|2008-08-14 16:00,14,85,85,85,85,0
20091001|2008-08-15 16:00,15,83.5,83.5,83.5,83.5,0
20091001|2008-08-18 16:00,18,84.6,84.6,84.6,84.6,0
20091001|2008-08-19 16:00,19,82.375,82.375,82.375,82.375,0
20091001|2008-08-20 16:00,20,83,83,83,83,0
20091001|2008-08-21 16:00,21,84,84,84,84,0
20091001|2008-08-22 16:00,22,83.9,83.9,83.9,83.9,0
20091001|2008-08-25 16:00,25,83,83,83,83,0
20091001|2008-08-26 16:00,26,82.7,82.7,82.7,82.7,0
20091001|2008-08-27 08:00,27,82.575,82.7,82.575,82.7,0
20091001|2008-08-27 09:00,27,82.475,82.525,82.475,82.525,0
20091001|2008-08-27 16:00,27,80.6,80.6,80.6,80.6,0
20091001|2008-08-28 07:30,28,79.65,79.65,79.65,79.65,0
20091001|2008-08-28 16:00,28,79.7,79.7,79.7,79.7,0
20091001|2008-08-29 16:00,29,80,80,80,80,0
20091001|2008-09-02 16:00,2,80,80,80,80,0
20091001|2008-09-03 16:00,3,80.5,80.5,80.5,80.5,0
20091001|2008-09-04 13:00,4,80,80,80,80,0
20091001|2008-09-04 16:00,4,80,80,80,80,0
20091001|2008-09-05 16:00,5,79.8,79.8,79.8,79.8,0
20091001|2008-09-08 16:00,8,79.8,79.8,79.8,79.8,0
20091001|2008-09-09 10:30,9,78.5,78.5,78.5,78.5,0
20091001|2008-09-09 11:00,9,78.5,78.5,78.5,78.5,0
20091001|2008-09-09 12:00,9,78.5,78.5,78.5,78.5,0
20091001|2008-09-09 12:30,9,78.5,78.5,78.5,78.5,0
20091001|2008-09-09 13:00,9,78.5,78.5,78.5,78.5,0
20091001|2008-09-09 16:00,9,78.7,78.7,78.7,78.7,0
20091001|2008-09-10 16:00,10,78.3,78.3,78.3,78.3,0
20091001|2008-09-11 16:00,11,77.9,77.9,77.9,77.9,0
20091001|2008-09-12 16:00,12,78.2,78.2,78.2,78.2,0
20091001|2008-09-15 16:00,15,77.95,77.95,77.95,77.95,0
20091001|2008-09-16 12:30,16,75.9,75.9,75.9,75.9,0
20091001|2008-09-16 16:00,16,76.475,76.475,76.475,76.475,0
20091001|2008-09-17 16:00,17,77.1,77.1,77.1,77.1,0
20091001|2008-09-18 09:30,18,76.5,76.5,76.5,76.5,0
20091001|2008-09-18 10:30,18,76,76,76,76,0
20091001|2008-09-18 16:00,18,76.275,76.275,76.275,76.275,0
20091001|2008-09-19 16:00,19,76.6,76.6,76.6,76.6,0
20091001|2008-09-22 16:00,22,77.35,77.35,77.35,77.35,0
20091001|2008-09-23 16:00,23,77.3,77.3,77.3,77.3,0
20091001|2008-09-24 09:00,24,76.3,76.3,76.3,76.3,0
20091001|2008-09-24 16:00,24,77.4,77.4,77.4,77.4,0
20091001|2008-09-25 16:00,25,77.6,77.6,77.6,77.6,0
20091001|2008-09-26 16:00,26,78,78,78,78,0
20091001|2008-09-29 16:00,29,77.9,77.9,77.9,77.9,0
20091001|2008-09-30 12:30,30,76.4,76.4,76.4,76.4,0
20091001|2008-09-30 16:00,30,78.5,78.5,78.5,78.5,0
20091001|2008-10-01 12:30,1,77.2,77.2,77.2,77.2,0
20091001|2008-10-01 16:00,1,77.9,77.9,77.9,77.9,0
20091001|2008-10-02 16:00,2,76.45,76.45,76.45,76.45,0
20091001|2008-10-03 16:00,3,76.5,76.5,76.5,76.5,0
20091001|2008-10-06 10:00,6,74.3,74.3,74.3,74.3,0
20091001|2008-10-06 12:30,6,74,74,74,74,0
20091001|2008-10-06 16:00,6,74.2,74.2,74.2,74.2,0
20091001|2008-10-07 16:00,7,74.2,74.2,74.2,74.2,0
20091001|2008-10-08 16:00,8,73.475,73.475,73.475,73.475,0
20091001|2008-10-09 16:00,9,71.8,71.8,71.8,71.8,0
20091001|2008-10-10 16:00,10,70.4,70.4,70.4,70.4,0
20091001|2008-10-13 16:00,13,70.4,70.4,70.4,70.4,0
20091001|2008-10-14 12:30,14,71,71,71,71,0
20091001|2008-10-14 16:00,14,71.1,71.1,71.1,71.1,0
20091001|2008-10-15 13:00,15,68.1,68.1,68.1,68.1,0
20091001|2008-10-15 16:00,15,68.575,68.575,68.575,68.575,0
20091001|2008-10-16 08:00,16,67.5,67.5,67.5,67.5,0
20091001|2008-10-16 11:30,16,67.85,67.85,67.85,67.85,0
20091001|2008-10-16 12:00,16,67.2,67.2,67.2,67.2,0
20091001|2008-10-16 16:00,16,67.2,67.2,67.2,67.2,0
20091001|2008-10-17 16:00,17,69.5,69.5,69.5,69.5,0
20091001|2008-10-20 10:30,20,69.4,69.4,69.4,69.4,0
20091001|2008-10-20 16:00,20,70.2,70.2,70.2,70.2,0
20091001|2008-10-21 16:00,21,69.9,69.9,69.9,69.9,0
20091001|2008-10-22 04:00,22,70,70,70,70,0
20091001|2008-10-22 07:00,22,70,70,70,70,0
20091001|2008-10-22 09:00,22,69.2,69.2,69.2,69.2,0
20091001|2008-10-22 16:00,22,69.4,69.4,69.4,69.4,0
20091001|2008-10-23 11:30,23,70.25,70.25,70.25,70.25,0
20091001|2008-10-23 12:30,23,69.9,69.9,69.9,69.9,0
20091001|2008-10-23 16:00,23,69.9,69.9,69.9,69.9,0
20091001|2008-10-24 05:30,24,69.5,69.5,69.5,69.5,0
20091001|2008-10-24 06:00,24,69.5,69.5,69.5,69.5,0
20091001|2008-10-24 08:00,24,68.7,68.7,68.7,68.7,0
20091001|2008-10-24 16:00,24,69.4,69.4,69.4,69.4,0
20091001|2008-10-27 10:30,27,68.725,68.725,68.725,68.725,0
20091001|2008-10-27 11:00,27,69.6,69.6,69.6,69.6,0
20091001|2008-10-27 16:00,27,70.3,70.3,70.3,70.3,0
20091001|2008-10-28 16:00,28,70.95,70.95,70.95,70.95,0
20091001|2008-10-29 16:00,29,70.4,70.4,70.4,70.4,0
20091001|2008-10-30 16:00,30,70.7,70.7,70.7,70.7,0
20091001|2008-10-31 16:00,31,70.2,70.2,70.2,70.2,0
20091001|2008-11-04 10:00,4,71.2,71.2,71.2,71.2,1
20091001|2008-11-06 09:30,6,71.05,71.05,71.05,71.05,2
20091001|2008-11-07 12:00,7,71.25,71.25,71.25,71.25,2
20091001|2008-11-10 09:00,10,71.25,71.25,71.25,71.25,5
20091001|2008-11-10 09:30,10,71.2,71.2,71.2,71.2,1
20091001|2008-11-11 08:30,11,71,71,71,71,10
20091001|2008-11-11 09:30,11,70.7,70.7,70.7,70.7,3
20091001|2008-11-12 09:30,12,71,71,71,71,5
20091001|2008-11-12 12:30,12,71.3,71.3,71.3,71.3,10
20091001|2008-11-13 09:30,13,71.3,71.3,71.3,71.3,6
20091001|2008-11-14 13:00,14,71,71,71,71,2
20091001|2008-11-18 10:00,18,71.35,71.35,71.35,71.35,1
20091001|2008-11-19 09:30,19,71.6,71.6,71.6,71.6,20
20091001|2008-11-19 10:00,19,71.8,71.9,71.8,71.9,20
20091001|2008-11-19 11:30,19,71.9,72,71.9,72,18
20091001|2008-11-19 12:00,19,72,72,72,72,8
20091001|2008-11-20 08:30,20,72.1,72.1,72.1,72.1,1
20091001|2008-11-20 09:30,20,72.1,72.1,72.1,72.1,10
20091001|2008-11-21 06:00,21,72.45,72.45,72.45,72.45,1
20091001|2008-11-21 09:00,21,73,73,73,73,1
20091001|2008-11-21 10:30,21,73,73,73,73,9
20091001|2008-11-21 11:00,21,73,73,73,73,5
20091001|2008-11-24 09:30,24,73.25,73.25,73.25,73.25,1
20091001|2008-11-24 10:30,24,73.6,73.6,73.5,73.5,12
20091001|2008-11-24 11:30,24,73.8,73.8,73.8,73.8,1
20091001|2008-11-25 11:30,25,73.85,73.85,73.85,73.85,3
20091001|2008-11-25 13:00,25,73.8,73.8,73.8,73.8,5
20091001|2008-11-25 15:30,25,73.6,73.7,73.6,73.7,11
20091001|2008-11-26 09:00,26,74.35,74.35,74.35,74.35,1
20091001|2008-11-26 10:00,26,74.35,74.35,74.35,74.35,1
20091001|2008-11-26 11:00,26,74.35,74.35,74.35,74.35,2
20091001|2008-11-26 11:30,26,74.45,74.45,74.45,74.45,5
20091001|2008-12-01 09:00,1,74.375,74.375,74.375,74.375,1
20091001|2008-12-01 09:30,1,75.1,75.1,75.1,75.1,1
20091001|2008-12-01 10:00,1,73.75,73.75,73.75,73.75,5
20091001|2008-12-01 12:00,1,73.9,73.9,73.9,73.9,1
20091001|2008-12-01 13:00,1,73.9,73.9,73.9,73.9,2
20091001|2008-12-03 13:30,3,72.5,72.5,72.5,72.5,1
20091001|2008-12-04 12:00,4,71.4,71.4,71.4,71.4,1
20091001|2008-12-04 15:30,4,70.95,70.95,70.95,70.95,1
20091001|2008-12-05 09:30,5,69.75,69.75,69.75,69.75,1
20091001|2008-12-05 10:00,5,69.6,69.6,69.6,69.6,1
20091001|2008-12-08 09:00,8,68.5,68.5,68.5,68.5,11
20091001|2008-12-08 09:30,8,69.15,69.15,69.15,69.15,5
20091001|2008-12-08 11:30,8,69.3,69.3,69.3,69.3,1
20091001|2008-12-09 08:30,9,68.95,68.95,68.95,68.95,4
20091001|2008-12-09 09:00,9,68.75,68.75,68.75,68.75,2
20091001|2008-12-09 10:00,9,68.725,68.725,68.725,68.725,2
20091001|2008-12-09 10:30,9,68.475,68.625,68.475,68.625,3
20091001|2008-12-10 07:00,10,69.5,69.5,69.5,69.5,2
20091001|2008-12-10 10:00,10,69.1,69.1,69.1,69.1,2
20091001|2008-12-10 13:00,10,68.775,68.775,68.775,68.775,1
20091001|2008-12-10 13:30,10,68.95,68.95,68.95,68.95,4
20091001|2008-12-10 20:00,11,68.1,68.1,68.1,68.1,2
20091001|2008-12-11 12:00,11,68.5,68.5,68.5,68.5,4
20091001|2008-12-11 14:00,11,68.5,68.5,68.5,68.5,1
20091001|2008-12-12 09:00,12,68.45,68.45,68.45,68.45,2
20091001|2008-12-17 08:00,17,70.3,70.325,70.3,70.325,4
20091001|2008-12-17 08:30,17,70.1,70.1,69.3,69.3,11
20091001|2008-12-17 09:00,17,69.3,69.3,69.3,69.3,3
20091001|2008-12-17 09:30,17,69.475,69.675,69.475,69.675,3
20091001|2008-12-17 11:00,17,70,70,70,70,1
20091001|2008-12-17 12:30,17,70,70.1,70,70.1,3
20091001|2008-12-17 14:30,17,70.2,70.2,70.2,70.2,1
20091001|2008-12-18 11:30,18,70,70,69.9,69.9,7
20091001|2008-12-18 13:00,18,70.3,70.3,70.3,70.3,3
20091001|2008-12-19 09:00,19,69.9,69.9,69.9,69.9,1
20091001|2008-12-19 10:30,19,70,70,70,70,1
20091001|2008-12-22 10:30,22,69.55,69.55,69.55,69.55,2
20091001|2008-12-23 11:30,23,70.1,70.1,70.1,70.1,1
20091001|2008-12-23 12:30,23,70.3,70.3,70.1,70.1,3
20091001|2008-12-23 13:00,23,70.1,70.1,70.1,70.1,1
20091001|2008-12-29 09:00,29,70.05,70.05,70.05,70.05,4
20091001|2008-12-29 10:30,29,70,70,70,70,1
20091001|2008-12-29 13:30,29,70,70,70,70,10
20091001|2008-12-30 09:00,30,70.125,70.125,70,70.025,14
20091001|2008-12-30 09:30,30,70.025,70.05,69.9,69.9,24
20091001|2008-12-30 10:00,30,69.9,69.9,69.9,69.9,5
20091001|2008-12-30 10:30,30,69.9,69.9,69.9,69.9,6
20091001|2008-12-30 12:00,30,70,70,69.85,69.85,4
20091001|2008-12-30 12:30,30,70.4,70.4,70.4,70.4,3
20091001|2008-12-30 14:00,30,70.05,70.05,70.05,70.05,7
20091001|2008-12-30 14:30,30,69.65,69.9,69.65,69.9,3
20091001|2008-12-30 21:00,31,70.05,70.05,70.05,70.05,2
20091001|2008-12-31 06:30,31,70,70,70,70,2
20091001|2008-12-31 07:30,31,70,70,70,70,1
20091001|2008-12-31 09:00,31,70,70,70,70,1
20091001|2008-12-31 12:00,31,70,70,70,70,1
20091001|2009-01-02 09:00,2,70.325,70.425,70.325,70.425,3
20091001|2009-01-02 09:30,2,70.425,70.425,70.425,70.425,24
20091001|2009-01-02 10:00,2,70.45,70.5,70.45,70.5,7
20091001|2009-01-02 12:00,2,70.6,70.65,70.6,70.6,13
20091001|2009-01-02 13:00,2,70.7,70.7,70.7,70.7,5
20091001|2009-01-05 09:00,5,70.9,70.9,70.3,70.3,25
20091001|2009-01-05 09:30,5,70.45,70.45,70.45,70.45,2
20091001|2009-01-05 10:00,5,70.275,70.275,70.275,70.275,1
20091001|2009-01-05 10:30,5,70.6,70.6,70.6,70.6,1
20091001|2009-01-05 11:30,5,70.4,70.6,70.4,70.425,6
20091001|2009-01-05 12:00,5,70.6,70.65,70.6,70.65,4
20091001|2009-01-05 12:30,5,70.65,70.7,70.625,70.7,23
20091001|2009-01-05 14:30,5,70.75,70.75,70.75,70.75,1
20091001|2009-01-05 15:00,5,70.7,70.7,70.7,70.7,4
20091001|2009-01-05 15:30,5,70.7,70.7,70.7,70.7,1
20091001|2009-01-06 06:00,6,70.7,70.7,70.7,70.7,4
20091001|2009-01-06 06:30,6,70.7,70.7,70.7,70.7,5
20091001|2009-01-06 07:00,6,70.7,70.7,70.7,70.7,6
20091001|2009-01-06 07:30,6,70.7,70.7,70.7,70.7,1
20091001|2009-01-06 08:00,6,70.7,70.7,70.7,70.7,13
20091001|2009-01-06 08:30,6,70.7,70.7,70.675,70.7,26
20091001|2009-01-06 09:00,6,70.7,70.825,70.7,70.7,46
20091001|2009-01-06 09:30,6,70.925,70.975,70.8,70.925,25
20091001|2009-01-06 10:00,6,70.9,70.925,70.9,70.925,15
20091001|2009-01-06 10:30,6,70.925,70.925,70.925,70.925,3
20091001|2009-01-06 11:00,6,70.925,70.925,70.925,70.925,30
20091001|2009-01-06 11:30,6,70.925,70.925,70.925,70.925,6
20091001|2009-01-06 12:00,6,70.925,70.925,70.925,70.925,10
20091001|2009-01-06 12:30,6,70.925,70.925,70.925,70.925,4
20091001|2009-01-06 15:00,6,70.925,70.925,70.925,70.925,1
20091001|2009-01-07 09:30,7,70.55,70.6,70.45,70.6,5
20091001|2009-01-07 10:00,7,70.5,70.525,70.4,70.4,21
20091001|2009-01-07 11:00,7,70.55,70.55,70.55,70.55,1
20091001|2009-01-07 12:30,7,70.975,71.075,70.975,71.05,4
20091001|2009-01-07 14:00,7,71.2,71.25,71.2,71.25,4
20091001|2009-01-07 15:00,7,71.075,71.075,70.95,70.95,3
20091001|2009-01-08 09:00,8,71.275,71.3,71.275,71.3,2
20091001|2009-01-08 09:30,8,71.225,71.3,71.225,71.3,14
20091001|2009-01-08 10:00,8,71.15,71.25,71.15,71.175,6
20091001|2009-01-08 10:30,8,71.325,71.325,71.2,71.2,6
20091001|2009-01-08 11:00,8,71.3,71.3,71.05,71.05,9
20091001|2009-01-08 11:30,8,70.975,70.975,70.95,70.95,7
20091001|2009-01-08 12:00,8,71.05,71.075,70.7,70.7,19
20091001|2009-01-08 12:30,8,71.05,71.125,71.05,71.125,21
20091001|2009-01-08 13:30,8,70.975,70.975,70.975,70.975,5
20091001|2009-01-08 15:00,8,71,71.075,71,71.075,6
20091001|2009-01-08 15:30,8,71.075,71.075,71.075,71.075,1
20091001|2009-01-08 17:30,9,71.1,71.1,71.1,71.1,4
20091001|2009-01-08 19:00,9,71.1,71.4,71.1,71.4,2
20091001|2009-01-09 07:00,9,71.525,71.525,71.45,71.5,21
20091001|2009-01-09 08:00,9,71.475,71.475,71.475,71.475,8
20091001|2009-01-09 08:30,9,71.125,71.125,71.125,71.125,1
20091001|2009-01-09 09:00,9,71.175,71.175,71.175,71.175,5
20091001|2009-01-09 09:30,9,71.05,71.05,71.05,71.05,1
20091001|2009-01-09 10:00,9,71.3,71.3,71.25,71.25,2
20091001|2009-01-09 10:30,9,71.2,71.2,71.2,71.2,2
20091001|2009-01-09 12:00,9,70.9,71,70.9,71,3
20091001|2009-01-09 12:30,9,71.25,71.25,71.25,71.25,2
20091001|2009-01-12 09:00,12,70.1,70.75,70.1,70.6,17
20091001|2009-01-12 09:30,12,70.5,70.575,70.5,70.575,3
20091001|2009-01-12 10:00,12,70.3,70.3,70.3,70.3,1
20091001|2009-01-12 10:30,12,70.3,70.3,70.3,70.3,2
20091001|2009-01-12 11:00,12,70.45,70.475,70.3,70.3,16
20091001|2009-01-12 11:30,12,70.25,70.25,70.05,70.05,11
20091001|2009-01-12 12:00,12,70.05,70.05,70.05,70.05,1
20091001|2009-01-12 12:30,12,70.4,71,70.4,70.5,8
20091001|2009-01-13 09:30,13,70.75,70.75,70.75,70.75,3
20091001|2009-01-13 10:00,13,70.4,70.4,70.4,70.4,1
20091001|2009-01-13 10:30,13,70.35,70.35,70.3,70.3,2
20091001|2009-01-13 11:00,13,70.3,70.3,70.3,70.3,2
20091001|2009-01-13 11:30,13,69.825,69.825,69.825,69.825,1
20091001|2009-01-13 12:30,13,70,70.4,70,70.4,14
20091001|2009-01-13 13:00,13,70.5,70.5,70.275,70.325,12
20091001|2009-01-13 13:30,13,70.2,70.2,70.2,70.2,1
20091001|2009-01-14 08:00,14,69.925,69.925,69.825,69.825,3
20091001|2009-01-14 08:30,14,69.65,69.65,69.65,69.65,1
20091001|2009-01-14 09:00,14,69.6,69.6,69.6,69.6,1
20091001|2009-01-14 09:30,14,69.2,69.2,68.9,68.9,17
20091001|2009-01-14 10:00,14,69,69,69,69,2
20091001|2009-01-14 12:00,14,69.5,69.5,69.5,69.5,1
20091001|2009-01-14 12:30,14,69.925,69.925,69.925,69.925,4
20091001|2009-01-14 13:00,14,70.5,70.5,70.1,70.1,10
20091001|2009-01-14 18:30,15,69.6,69.6,69.2,69.2,4
20091001|2009-01-15 08:30,15,69.4,69.4,69.4,69.4,1
20091001|2009-01-15 09:30,15,69.525,69.525,69.5,69.5,5
20091001|2009-01-15 10:00,15,69.15,69.15,69.15,69.15,1
20091001|2009-01-15 10:30,15,69.3,69.3,69.3,69.3,2
20091001|2009-01-15 11:00,15,69.3,69.3,69.2,69.2,2
20091001|2009-01-15 12:30,15,69.5,69.5,69.5,69.5,10
20091001|2009-01-16 06:30,16,69.75,69.75,69.75,69.75,1
20091001|2009-01-16 07:30,16,69.8,69.8,69.8,69.8,1
20091001|2009-01-16 08:00,16,69.75,69.75,69.75,69.75,1
20091001|2009-01-16 09:30,16,69.8,69.8,69.8,69.8,4
20091001|2009-01-16 10:00,16,69.9,69.9,69.9,69.9,1
20091001|2009-01-16 10:30,16,69.9,69.9,69.9,69.9,19
20091001|2009-01-16 11:00,16,69.825,69.825,69.8,69.8,4
20091001|2009-01-16 11:30,16,69.6,69.6,69.6,69.6,1
20091001|2009-01-16 13:30,16,69.825,69.825,69.825,69.825,1
20091001|2009-01-20 08:00,20,69.2,69.2,69.2,69.2,1
20091001|2009-01-21 07:00,21,69.2,69.2,68.85,68.85,2
20091001|2009-01-21 09:00,21,69.1,69.1,69.1,69.1,1
20091001|2009-01-21 09:30,21,69.175,69.175,69.15,69.15,3
20091001|2009-01-21 10:00,21,69.275,69.275,69.275,69.275,1
20091001|2009-01-21 11:00,21,69.375,69.375,69.375,69.375,1
20091001|2009-01-21 11:30,21,69.9,70.05,69.9,70.05,11
20091001|2009-01-21 12:00,21,70.1,70.125,70.1,70.125,5
20091001|2009-01-21 12:30,21,70.05,70.05,70.05,70.05,9
20091001|2009-01-21 22:30,22,70.3,70.3,70.3,70.3,1
20091001|2009-01-22 07:00,22,70.3,70.3,70.3,70.3,2
20091001|2009-01-22 08:00,22,70.3,70.3,70.3,70.3,1
20091001|2009-01-22 08:30,22,70.3,70.3,70.3,70.3,2
20091001|2009-01-22 12:30,22,69.7,69.7,69.7,69.7,1
20091001|2009-01-22 13:00,22,69.7,69.7,69.7,69.7,1
20091001|2009-01-22 14:30,22,69.7,69.7,69.7,69.7,2
20091001|2009-01-23 08:30,23,69.1,69.1,69.1,69.1,1
20091001|2009-01-23 09:00,23,68.95,68.95,68.6,68.625,5
20091001|2009-01-23 09:30,23,68.975,68.975,68.6,68.6,6
20091001|2009-01-23 10:00,23,68.4,68.6,68.4,68.6,2
20091001|2009-01-23 10:30,23,68.7,68.7,68.2,68.2,5
20091001|2009-01-23 11:30,23,68.5,68.5,68.4,68.4,3
20091001|2009-01-23 13:00,23,68.275,68.275,68.275,68.275,1
20091001|2009-01-26 09:00,26,68.2,68.2,68.2,68.2,5
20091001|2009-01-26 09:30,26,68.2,68.2,68.2,68.2,2
20091001|2009-01-26 10:30,26,67.9,67.9,67.9,67.9,5
20091001|2009-01-26 11:00,26,67.55,67.55,67.55,67.55,1
20091001|2009-01-26 12:30,26,66.8,66.8,66.8,66.8,2
20091001|2009-01-26 13:00,26,66.8,66.8,66.8,66.8,1
20091001|2009-01-26 15:30,26,66.8,66.8,66.8,66.8,1
20091001|2009-01-27 08:30,27,66.3,66.3,66.3,66.3,4
20091001|2009-01-27 09:00,27,65.5,65.5,65.25,65.25,7
20091001|2009-01-27 09:30,27,65.175,65.175,64.8,64.8,5
20091001|2009-01-27 10:30,27,65.025,65.025,65.025,65.025,1
20091001|2009-01-27 11:00,27,65.1,65.1,64.9,64.9,2
20091001|2009-01-27 12:30,27,64.875,64.875,64.575,64.575,3
20091001|2009-01-27 13:00,27,64.55,64.55,64.5,64.5,3
20091001|2009-01-27 22:00,28,64.7,64.7,64.7,64.7,2
20091001|2009-01-28 09:00,28,65.2,65.2,65.2,65.2,1
20091001|2009-01-28 12:00,28,65.1,65.1,65.1,65.1,7
20091001|2009-01-28 12:30,28,65.475,65.475,65.475,65.475,1
20091001|2009-01-29 09:00,29,65.45,65.45,65.45,65.45,1
20091001|2009-01-29 10:00,29,65.45,65.45,65.45,65.45,1
20091001|2009-01-29 11:00,29,65.6,65.6,65.6,65.6,3
20091001|2009-01-29 11:30,29,65.4,65.4,65.4,65.4,7
20091001|2009-01-29 15:00,29,65.4,65.4,65.4,65.4,3
20091001|2009-01-29 15:30,29,65.4,65.4,65.4,65.4,2
20091001|2009-01-30 09:00,30,65.75,65.75,65.75,65.75,2
20091001|2009-01-30 10:00,30,66.45,66.675,66.45,66.675,3
20091001|2009-01-30 11:00,30,66.625,66.625,66.625,66.625,2
20091001|2009-01-30 11:30,30,67,67,67,67,1
20091001|2009-01-30 12:30,30,67.05,67.05,67.05,67.05,1
20091001|2009-02-02 09:30,2,67.1,67.1,67.1,67.1,1
20091001|2009-02-02 10:00,2,66.8,66.8,66.8,66.8,2
20091001|2009-02-02 10:30,2,66.8,66.8,66.8,66.8,1
20091001|2009-02-02 11:00,2,66.675,66.675,66.675,66.675,3
20091001|2009-02-02 12:00,2,66.6,66.6,66.45,66.45,10
20091001|2009-02-02 12:30,2,66.3,66.3,66.3,66.3,1
20091001|2009-02-03 08:00,3,65.9,65.925,65.9,65.925,2
20091001|2009-02-03 08:30,3,65.95,65.95,65.8,65.8,8
20091001|2009-02-03 09:00,3,65.725,65.75,65.25,65.25,18
20091001|2009-02-03 09:30,3,65.25,65.25,65.1,65.1,19
20091001|2009-02-03 10:30,3,65.075,65.075,65.075,65.075,3
20091001|2009-02-03 11:00,3,65.7,65.7,65.6,65.6,3
20091001|2009-02-03 11:30,3,65.75,65.75,65.75,65.75,2
20091001|2009-02-03 12:00,3,65.6,65.6,65.6,65.6,1
20091001|2009-02-03 12:30,3,66.6,66.6,66.45,66.45,2
20091001|2009-02-03 13:00,3,66.375,66.5,66.375,66.5,3
20091001|2009-02-04 11:00,4,65.85,65.85,65.85,65.85,3
20091001|2009-02-04 12:30,4,66.1,66.1,66.1,66.1,4
20091001|2009-02-04 13:00,4,65.525,65.525,65.525,65.525,1
20091001|2009-02-04 14:30,4,65.575,65.575,65.575,65.575,1
20091001|2009-02-05 08:30,5,65.15,65.15,65.15,65.15,1
20091001|2009-02-05 09:00,5,65,65,64.8,64.8,2
20091001|2009-02-05 09:30,5,65.1,65.1,65.1,65.1,10
20091001|2009-02-05 10:00,5,65,65,64.925,64.925,5
20091001|2009-02-05 10:30,5,64.95,64.95,64.8,64.825,10
20091001|2009-02-05 12:30,5,65.3,65.3,65.3,65.3,1
20091001|2009-02-05 15:00,5,65.05,65.05,65.05,65.05,1
20091001|2009-02-05 15:30,5,64.9,64.9,64.825,64.825,4
20091001|2009-02-06 09:00,6,65.6,65.6,65.525,65.525,5
20091001|2009-02-06 09:30,6,65,65,65,65,9
20091001|2009-02-06 10:00,6,65.25,65.25,65.25,65.25,1
20091001|2009-02-06 10:30,6,65.4,65.4,65.4,65.4,4
20091001|2009-02-06 11:00,6,65.4,65.4,65.4,65.4,1
20091001|2009-02-06 11:30,6,65.5,65.7,65.5,65.7,12
20091001|2009-02-06 12:30,6,65.9,65.9,65.9,65.9,25
20091001|2009-02-06 13:00,6,65.9,65.95,65.9,65.95,10
20091001|2009-02-06 13:30,6,65.95,65.95,65.95,65.95,30
20091001|2009-02-09 09:00,9,66,66.45,66,66.45,15
20091001|2009-02-09 09:30,9,66.2,66.425,66.2,66.425,30
20091001|2009-02-09 10:00,9,66.425,66.5,66.425,66.5,12
20091001|2009-02-09 11:00,9,66.5,66.575,66.475,66.475,3
20091001|2009-02-09 11:30,9,66.475,66.475,66.375,66.475,23
20091001|2009-02-09 12:00,9,66.475,66.575,66.475,66.575,23
20091001|2009-02-09 12:30,9,66.55,66.775,66.55,66.775,3
20091001|2009-02-09 15:30,9,66.725,66.725,66.725,66.725,1
20091001|2009-02-10 05:30,10,66.875,66.875,66.875,66.875,1
20091001|2009-02-10 07:00,10,66.975,66.975,66.975,66.975,1
20091001|2009-02-10 07:30,10,67.075,67.275,67.075,67.275,6
20091001|2009-02-10 08:00,10,67.375,67.775,67.375,67.775,5
20091001|2009-02-10 09:00,10,67.975,68.5,67.975,68.4,4
20091001|2009-02-10 09:30,10,68.175,68.175,68.075,68.075,2
20091001|2009-02-10 10:00,10,68.275,68.3,68.275,68.3,2
20091001|2009-02-10 10:30,10,68.1,68.1,68.1,68.1,1
20091001|2009-02-10 11:00,10,68,68,68,68,5
20091001|2009-02-10 12:00,10,68.475,68.475,68.475,68.475,2
20091001|2009-02-10 12:30,10,68,68.35,68,68.35,4
20091001|2009-02-10 13:30,10,68.25,68.25,68.25,68.25,1
20091001|2009-02-10 14:00,10,68.2,68.2,68.2,68.2,4
20091001|2009-02-10 15:00,10,68.3,68.3,68.3,68.3,1
20091001|2009-02-10 15:30,10,68.3,68.3,68.3,68.3,1
20091001|2009-02-11 08:00,11,68.05,68.05,67.85,67.85,7
20091001|2009-02-11 08:30,11,68.475,68.75,68.475,68.75,5
20091001|2009-02-11 09:30,11,68.2,68.2,68,68,8
20091001|2009-02-11 10:00,11,68.1,68.1,68.1,68.1,4
20091001|2009-02-11 10:30,11,68,68.2,67.875,68.2,42
20091001|2009-02-11 11:00,11,68.1,68.1,68.1,68.1,1
20091001|2009-02-11 12:00,11,68.15,68.2,68.15,68.2,20
20091001|2009-02-11 12:30,11,68.2,68.2,68.2,68.2,3
20091001|2009-02-11 15:30,11,68.25,68.25,68.25,68.25,2
20091001|2009-02-12 08:30,12,68.45,68.45,68.45,68.45,1
20091001|2009-02-12 09:00,12,68.45,68.5,68.3,68.3,8
20091001|2009-02-12 09:30,12,68.45,68.7,68.375,68.625,29
20091001|2009-02-12 10:00,12,68.7,68.925,68.7,68.925,47
20091001|2009-02-12 11:00,12,68.6,68.75,68.6,68.75,16
20091001|2009-02-12 11:30,12,69.05,69.1,68.9,68.9,4
20091001|2009-02-12 12:00,12,69.05,69.1,68.85,68.85,24
20091001|2009-02-12 12:30,12,69.15,69.15,69.15,69.15,1
20091001|2009-02-12 13:00,12,69.3,69.3,68.95,68.95,2
20091001|2009-02-13 09:30,13,68.9,69.05,68.875,69,12
20091001|2009-02-13 10:00,13,68.75,68.75,68.75,68.75,10
20091001|2009-02-13 10:30,13,68.75,69,68.75,69,8
20091001|2009-02-13 11:00,13,68.95,69,68.95,69,14
20091001|2009-02-13 11:30,13,68.95,68.95,68.75,68.75,12
20091001|2009-02-13 12:00,13,68.825,68.825,68.825,68.825,1
20091001|2009-02-13 12:30,13,69,69.15,68.9,69.15,26
20091001|2009-02-13 13:00,13,69.125,69.125,69.125,69.125,5
20091001|2009-02-16 22:30,17,68.3,68.3,68.3,68.3,1
20091001|2009-02-16 23:30,17,68.2,68.2,68.2,68.2,2
20091001|2009-02-17 01:00,17,68.1,68.1,68.025,68.025,3
20091001|2009-02-17 02:00,17,68.15,68.15,68.15,68.15,1
20091001|2009-02-17 07:30,17,68.15,68.15,68.1,68.1,3
20091001|2009-02-17 08:00,17,68.9,68.9,68.9,68.9,1
20091001|2009-02-17 09:00,17,67.8,67.8,67.675,67.675,3
20091001|2009-02-17 09:30,17,67.3,67.3,66.9,67.15,6
20091001|2009-02-17 12:00,17,67.25,67.25,67.25,67.25,5
20091001|2009-02-17 12:30,17,67.225,67.225,67.2,67.2,11
20091001|2009-02-17 13:00,17,67.1,67.1,67.1,67.1,10
20091001|2009-02-17 22:30,18,67.2,67.2,67.2,67.2,5
20091001|2009-02-18 00:30,18,67.675,67.675,67.675,67.675,1
20091001|2009-02-18 09:00,18,67.05,67.05,66.95,67,7
20091001|2009-02-18 09:30,18,67.1,67.325,67.025,67.025,6
20091001|2009-02-18 10:00,18,67.025,67.1,67.025,67.1,3
20091001|2009-02-18 10:30,18,67.05,67.225,67.05,67.225,4
20091001|2009-02-18 11:00,18,67.225,67.225,67.05,67.1,5
20091001|2009-02-18 12:00,18,66.925,66.925,66.725,66.725,6
20091001|2009-02-18 12:30,18,66.85,66.85,66.85,66.85,4
20091001|2009-02-18 13:00,18,66.4,66.4,66.375,66.375,2
20091001|2009-02-18 14:00,18,66,66,66,66,1
20091001|2009-02-18 15:00,18,66,66,65.95,65.95,86
20091001|2009-02-18 17:00,19,65.8,65.8,65.8,65.8,1
20091001|2009-02-19 08:00,19,65.7,65.9,65.7,65.9,5
20091001|2009-02-19 09:00,19,66,66.2,65.8,65.8,26
20091001|2009-02-19 09:30,19,65.8,65.875,65.8,65.875,2
20091001|2009-02-19 10:00,19,65.7,65.75,65.7,65.75,2
20091001|2009-02-19 11:00,19,65.6,65.6,65.6,65.6,4
20091001|2009-02-19 11:30,19,65.6,65.75,65.6,65.75,8
20091001|2009-02-19 12:00,19,65.9,65.95,65.9,65.95,2
20091001|2009-02-19 12:30,19,65.75,65.75,65.625,65.625,7
20091001|2009-02-19 13:00,19,65.675,65.75,65.6,65.65,10
20091001|2009-02-19 13:30,19,65.625,65.625,65.6,65.6,2
20091001|2009-02-20 07:00,20,65.275,65.275,65.275,65.275,1
20091001|2009-02-20 08:00,20,64.8,64.8,64.8,64.8,2
20091001|2009-02-20 08:30,20,64.8,64.8,64.8,64.8,3
20091001|2009-02-20 09:00,20,64.975,65,64.975,64.975,6
20091001|2009-02-20 09:30,20,64.9,64.9,64.7,64.7,5
20091001|2009-02-20 10:00,20,64.6,64.6,64.6,64.6,1
20091001|2009-02-20 10:30,20,64.15,64.15,64,64.1,10
20091001|2009-02-20 11:00,20,64.125,64.125,64.05,64.05,15
20091001|2009-02-20 11:30,20,63.95,63.95,63.7,63.7,18
20091001|2009-02-20 12:00,20,63.7,63.75,63.5,63.75,5
20091001|2009-02-20 12:30,20,63.7,63.7,63.65,63.65,5
20091001|2009-02-20 13:00,20,63.95,63.95,63.825,63.825,3
20091001|2009-02-23 09:00,23,63.8,64.125,63.8,64.1,3
20091001|2009-02-23 09:30,23,64.1,64.175,64,64.125,14
20091001|2009-02-23 10:00,23,64.225,64.225,64.15,64.15,4
20091001|2009-02-23 10:30,23,64.2,64.2,64.1,64.2,4
20091001|2009-02-23 11:00,23,64.15,64.15,64,64,2
20091001|2009-02-23 11:30,23,63.675,63.675,63.675,63.675,1
20091001|2009-02-23 12:00,23,63.775,64.1,63.775,64.1,5
20091001|2009-02-23 12:30,23,63.825,64,63.825,64,5
20091001|2009-02-24 05:00,24,63.25,63.25,63.25,63.25,5
20091001|2009-02-24 08:00,24,63.05,63.05,63.05,63.05,1
20091001|2009-02-24 08:30,24,63.05,63.05,63.05,63.05,4
20091001|2009-02-24 09:00,24,62.95,63.1,62.825,63.05,36
20091001|2009-02-24 09:30,24,63.05,63.3,63.05,63.3,19
20091001|2009-02-24 10:30,24,63.275,63.275,63.275,63.275,1
20091001|2009-02-24 11:00,24,63.275,63.3,63.25,63.25,7
20091001|2009-02-24 11:30,24,63.275,63.3,63.2,63.3,5
20091001|2009-02-24 12:00,24,63.3,63.475,63.3,63.475,14
20091001|2009-02-24 12:30,24,63.425,63.5,63.4,63.5,6
20091001|2009-02-24 13:00,24,63.55,63.55,63.55,63.55,3
20091001|2009-02-24 13:30,24,63.55,63.55,63.55,63.55,1
20091001|2009-02-24 14:00,24,63.675,63.675,63.675,63.675,1
20091001|2009-02-24 14:30,24,63.675,63.675,63.675,63.675,1
20091001|2009-02-24 15:00,24,63.675,63.675,63.675,63.675,1
20091001|2009-02-24 15:30,24,63.675,63.675,63.675,63.675,3
20091001|2009-02-25 08:30,25,63.3,63.3,63.3,63.3,1
20091001|2009-02-25 09:00,25,63.275,63.8,63.2,63.8,9
20091001|2009-02-25 10:00,25,63.925,64.55,63.9,64.525,17
20091001|2009-02-25 10:30,25,64.65,64.95,64.65,64.85,14
20091001|2009-02-25 11:30,25,64.65,64.65,64.65,64.65,1
20091001|2009-02-25 12:00,25,64.675,64.875,64.675,64.875,3
20091001|2009-02-25 12:30,25,64.925,65.3,64.925,65.225,10
20091001|2009-02-25 13:00,25,65.225,65.225,65.125,65.125,3
20091001|2009-02-25 14:00,25,65.25,65.25,65.25,65.25,1
20091001|2009-02-25 14:30,25,65.2,65.2,65.2,65.2,1
20091001|2009-02-25 15:00,25,65.125,65.125,65.125,65.125,1
20091001|2009-02-25 17:00,26,65.4,65.4,65.4,65.4,1
20091001|2009-02-26 07:30,26,65.4,65.4,65.4,65.4,1
20091001|2009-02-26 09:30,26,65.4,65.4,65.35,65.35,8
20091001|2009-02-26 10:00,26,65,65.15,65,65.15,2
20091001|2009-02-26 11:00,26,65.175,65.175,65.175,65.175,1
20091001|2009-02-26 11:30,26,65.125,65.15,65.05,65.15,5
20091001|2009-02-26 12:00,26,65.125,65.125,64.95,64.95,3
20091001|2009-02-26 12:30,26,65,65.175,65,65.175,4
20091001|2009-02-26 13:00,26,65.1,65.1,65.1,65.1,3
20091001|2009-02-26 13:30,26,65.1,65.1,65.1,65.1,2
20091001|2009-02-27 09:00,27,64.925,65.25,64.925,65.25,21
20091001|2009-02-27 09:30,27,65.4,66.3,65.4,66.3,8
20091001|2009-02-27 10:00,27,66.175,66.175,66.175,66.175,1
20091001|2009-02-27 11:00,27,66.225,66.3,66.225,66.3,2
20091001|2009-02-27 11:30,27,66.1,66.275,66.1,66.275,3
20091001|2009-02-27 12:00,27,66.4,66.4,66.4,66.4,4
20091001|2009-02-27 12:30,27,66.45,67.15,66.45,67.025,21
20091001|2009-02-27 13:00,27,67,67,66.85,66.875,6
20091001|2009-03-02 09:00,2,66.45,66.45,66.25,66.325,19
20091001|2009-03-02 09:30,2,66,66,66,66,2
20091001|2009-03-02 10:00,2,66.075,66.1,66.075,66.1,7
20091001|2009-03-02 11:00,2,66.075,66.075,66.075,66.075,2
20091001|2009-03-02 12:30,2,66.1,66.15,66.05,66.15,9
20091001|2009-03-02 13:30,2,66.4,66.4,66.4,66.4,1
20091001|2009-03-02 14:00,2,66.4,66.4,66.4,66.4,1
20091001|2009-03-02 14:30,2,66.35,66.35,66.3,66.3,3
20091001|2009-03-02 15:00,2,66.25,66.25,66.25,66.25,1
20091001|2009-03-02 15:30,2,66.25,66.25,66.225,66.225,2
20091001|2009-03-03 09:00,3,66.625,66.625,66.55,66.6,29
20091001|2009-03-03 09:30,3,67,67,66.8,66.825,10
20091001|2009-03-03 10:00,3,66.925,66.925,66.425,66.6,33
20091001|2009-03-03 10:30,3,66.65,66.7,66.6,66.65,15
20091001|2009-03-03 11:00,3,66.625,66.875,66.625,66.875,12
20091001|2009-03-03 11:30,3,66.875,66.875,66.875,66.875,1
20091001|2009-03-03 12:00,3,66.7,67.175,66.7,67.075,15
20091001|2009-03-03 12:30,3,66.9,67.1,66.9,67.05,6
20091001|2009-03-03 15:30,3,67.025,67.05,67.025,67.05,3
20091001|2009-03-04 07:30,4,67.425,67.425,67.425,67.425,1
20091001|2009-03-04 09:00,4,67.75,67.75,67.725,67.725,2
20091001|2009-03-04 09:30,4,67.8,67.8,67.8,67.8,2
20091001|2009-03-04 10:00,4,67.8,67.8,67.75,67.75,3
20091001|2009-03-04 10:30,4,67.85,67.9,67.8,67.8,4
20091001|2009-03-04 11:00,4,67.9,68,67.85,67.85,14
20091001|2009-03-04 12:00,4,67.6,67.65,67.6,67.65,2
20091001|2009-03-04 12:30,4,67.5,67.65,67.5,67.65,12
20091001|2009-03-04 13:00,4,67.45,67.45,67.45,67.45,1
20091001|2009-03-05 08:00,5,67.4,67.425,67.4,67.425,2
20091001|2009-03-05 09:00,5,67.025,67.025,67.025,67.025,1
20091001|2009-03-05 09:30,5,67.2,67.2,67,67,25
20091001|2009-03-05 10:00,5,67,67,67,67,2
20091001|2009-03-05 10:30,5,66.95,66.95,66.9,66.9,4
20091001|2009-03-05 11:00,5,67.05,67.05,67.05,67.05,2
20091001|2009-03-05 12:00,5,67.275,67.3,67.25,67.25,5
20091001|2009-03-05 12:30,5,67.325,67.45,67.325,67.45,5
20091001|2009-03-05 13:00,5,67.5,67.65,67.5,67.6,15
20091001|2009-03-05 13:30,5,67.55,67.55,67.525,67.525,2
20091001|2009-03-05 15:00,5,67.5,67.5,67.225,67.225,4
20091001|2009-03-05 23:00,6,66.85,66.85,66.85,66.85,1
20091001|2009-03-06 02:00,6,67.35,67.35,67.35,67.35,6
20091001|2009-03-06 02:30,6,67.35,67.35,67.35,67.35,4
20091001|2009-03-06 08:00,6,67.7,67.7,67.7,67.7,5
20091001|2009-03-06 09:00,6,67.8,67.8,67.55,67.55,11
20091001|2009-03-06 10:00,6,67.35,67.8,67.35,67.575,26
20091001|2009-03-06 11:00,6,67.6,68,67.6,68,20
20091001|2009-03-06 11:30,6,67.875,67.9,67.875,67.9,3
20091001|2009-03-06 12:00,6,67.925,68.05,67.9,68.05,22
20091001|2009-03-06 12:30,6,67.875,68.1,67.875,68.1,26
20091001|2009-03-06 13:00,6,68.325,68.325,68.2,68.2,2
20091001|2009-03-09 09:00,9,68.45,68.55,68.4,68.4,12
20091001|2009-03-09 09:30,9,68.4,68.4,68.275,68.35,7
20091001|2009-03-09 10:00,9,68.25,68.25,68.225,68.25,6
20091001|2009-03-09 10:30,9,67.95,67.95,67.8,67.8,11
20091001|2009-03-09 11:00,9,68,68.05,67.95,67.975,28
20091001|2009-03-09 11:30,9,67.775,67.95,67.775,67.95,4
20091001|2009-03-09 12:00,9,67.95,68.05,67.95,67.95,20
20091001|2009-03-09 12:30,9,67.9,67.95,67.875,67.95,9
20091001|2009-03-09 13:00,9,67.9,67.95,67.9,67.9,5
20091001|2009-03-10 05:00,10,67.65,67.65,67.65,67.65,1
20091001|2009-03-10 05:30,10,68.05,68.05,68.05,68.05,2
20091001|2009-03-10 08:00,10,67.9,67.9,67.75,67.75,4
20091001|2009-03-10 08:30,10,67.75,67.75,67.75,67.75,2
20091001|2009-03-10 09:00,10,67.725,67.725,67.725,67.725,1
20091001|2009-03-10 09:30,10,67.25,67.25,67.25,67.25,3
20091001|2009-03-10 10:00,10,67.175,67.175,67.15,67.15,3
20091001|2009-03-10 10:30,10,66.875,67.175,66.825,67.15,13
20091001|2009-03-10 11:00,10,67.175,67.425,67.175,67.3,41
20091001|2009-03-10 11:30,10,67.3,67.4,67.3,67.4,4
20091001|2009-03-10 12:00,10,67.35,67.35,67.25,67.25,14
20091001|2009-03-10 12:30,10,67.45,67.8,67.45,67.8,32
20091001|2009-03-10 13:00,10,67.725,67.85,67.5,67.5,71
20091001|2009-03-10 13:30,10,67.45,67.45,67.4,67.4,24
20091001|2009-03-10 14:00,10,67.4,67.4,67.4,67.4,8
20091001|2009-03-10 14:30,10,67.45,67.45,67.45,67.45,1
20091001|2009-03-10 15:00,10,67.625,67.625,67.625,67.625,1
20091001|2009-03-10 15:30,10,67.8,67.8,67.8,67.8,4
20091001|2009-03-10 21:30,11,67.75,67.75,67.75,67.75,1
20091001|2009-03-11 09:00,11,67.75,67.75,67.65,67.725,9
20091001|2009-03-11 10:00,11,67.8,67.8,67.6,67.6,8
20091001|2009-03-11 11:00,11,67.7,67.85,67.7,67.85,4
20091001|2009-03-11 12:30,11,67.85,67.85,67.85,67.85,3
20091001|2009-03-11 13:00,11,67.85,67.9,67.65,67.8,13
20091001|2009-03-11 22:30,12,67.95,67.95,67.95,67.95,2
20091001|2009-03-12 09:00,12,68.15,68.3,68,68,28
20091001|2009-03-12 09:30,12,68.25,68.35,68.25,68.25,6
20091001|2009-03-12 10:00,12,68.2,68.4,68.2,68.4,11
20091001|2009-03-12 10:30,12,68.4,68.4,68.25,68.25,2
20091001|2009-03-12 11:00,12,68.3,68.45,68.3,68.4,27
20091001|2009-03-12 11:30,12,68.425,68.425,68.35,68.35,20
20091001|2009-03-12 12:00,12,68.45,68.6,68.45,68.45,10
20091001|2009-03-12 12:30,12,68.6,68.775,68.475,68.775,17
20091001|2009-03-12 13:00,12,68.6,68.6,68.5,68.5,3
20091001|2009-03-12 14:00,12,68.5,68.5,68.5,68.5,1
20091001|2009-03-12 15:30,12,68.525,68.525,68.5,68.5,5
20091001|2009-03-12 17:00,13,68.9,68.9,68.9,68.9,1
20091001|2009-03-12 19:00,13,68.9,68.9,68.9,68.9,1
20091001|2009-03-12 23:00,13,68.8,68.8,68.8,68.8,1
20091001|2009-03-13 02:30,13,68.9,68.9,68.9,68.9,2
20091001|2009-03-13 03:00,13,68.9,68.9,68.9,68.9,1
20091001|2009-03-13 05:30,13,68.95,68.95,68.95,68.95,4
20091001|2009-03-13 06:00,13,68.95,69,68.95,69,8
20091001|2009-03-13 07:00,13,69.4,69.55,69.4,69.55,14
20091001|2009-03-13 08:30,13,69.325,69.35,69.325,69.35,10
20091001|2009-03-13 09:00,13,68.825,69.125,68.825,69.05,16
20091001|2009-03-13 09:30,13,69.2,69.2,69.1,69.1,19
20091001|2009-03-13 10:00,13,69,69,68.875,68.875,17
20091001|2009-03-13 10:30,13,68.7,68.7,68.7,68.7,1
20091001|2009-03-13 11:00,13,68.9,68.9,68.85,68.9,4
20091001|2009-03-13 12:00,13,68.925,68.925,68.925,68.925,1
20091001|2009-03-13 12:30,13,68.8,68.95,68.8,68.95,11
20091001|2009-03-13 13:00,13,68.95,68.95,68.75,68.95,23
20091001|2009-03-16 09:00,16,68.3,68.75,68.3,68.75,17
20091001|2009-03-16 09:30,16,68.75,68.825,68.75,68.8,14
20091001|2009-03-16 10:00,16,68.6,68.65,68.6,68.65,4
20091001|2009-03-16 10:30,16,68.5,68.55,68.45,68.45,21
20091001|2009-03-16 11:00,16,68.3,68.3,68.3,68.3,18
20091001|2009-03-16 11:30,16,68.5,68.55,68.5,68.55,4
20091001|2009-03-16 12:30,16,68.45,68.475,68.15,68.15,9
20091001|2009-03-16 13:00,16,68.225,68.3,68.225,68.3,6
20091001|2009-03-17 08:00,17,68.125,68.125,68,68.05,6
20091001|2009-03-17 08:30,17,68.075,68.075,68.075,68.075,1
20091001|2009-03-17 09:00,17,68.35,68.35,68.1,68.125,5
20091001|2009-03-17 09:30,17,68,68.025,67.925,68,8
20091001|2009-03-17 10:00,17,68.125,68.125,68,68,6
20091001|2009-03-17 10:30,17,68.1,68.1,68.1,68.1,1
20091001|2009-03-17 11:00,17,68.15,68.15,68.15,68.15,1
20091001|2009-03-17 11:30,17,68.05,68.05,68.05,68.05,1
20091001|2009-03-17 12:30,17,68.15,68.3,68.15,68.3,19
20091001|2009-03-17 13:00,17,68.4,68.5,68.4,68.5,11
20091001|2009-03-17 13:30,17,68.3,68.3,68.3,68.3,3
20091001|2009-03-18 09:00,18,68.65,68.65,68.6,68.6,4
20091001|2009-03-18 09:30,18,68.6,68.6,68.6,68.6,1
20091001|2009-03-18 10:00,18,68.55,68.675,68.45,68.525,12
20091001|2009-03-18 10:30,18,68.425,68.425,68.4,68.4,8
20091001|2009-03-18 11:00,18,68.5,68.5,68.4,68.4,6
20091001|2009-03-18 11:30,18,68.4,68.4,68.4,68.4,6
20091001|2009-03-18 12:00,18,68.375,68.375,68.375,68.375,3
20091001|2009-03-18 12:30,18,68.55,68.55,68.55,68.55,1
20091001|2009-03-18 13:00,18,68.55,68.55,68.55,68.55,4
20091001|2009-03-18 13:30,18,68.55,68.55,68.55,68.55,1
20091001|2009-03-19 05:00,19,68.525,68.525,68.5,68.5,2
20091001|2009-03-19 07:00,19,68.6,68.6,68.6,68.6,1
20091001|2009-03-19 07:30,19,68.85,68.85,68.85,68.85,2
20091001|2009-03-19 08:00,19,69.175,69.475,69.175,69.475,3
20091001|2009-03-19 08:30,19,69.35,69.35,69.3,69.3,12
20091001|2009-03-19 09:00,19,69.175,69.2,69.1,69.2,5
20091001|2009-03-19 09:30,19,69.1,69.2,69.075,69.2,19
20091001|2009-03-19 10:00,19,69.3,69.3,69.15,69.2,3
20091001|2009-03-19 10:30,19,69,69.1,69,69,6
20091001|2009-03-19 11:00,19,69,69.1,68.95,69.1,12
20091001|2009-03-19 11:30,19,69,69,68.8,68.8,5
20091001|2009-03-19 12:00,19,68.85,68.85,68.85,68.85,4
20091001|2009-03-19 12:30,19,68.75,68.85,68.7,68.7,12
20091001|2009-03-19 13:00,19,68.65,68.65,68.65,68.65,1
20091001|2009-03-20 09:00,20,68.725,68.8,68.625,68.625,10
20091001|2009-03-20 09:30,20,68.625,69,68.625,69,25
20091001|2009-03-20 10:00,20,69,69,69,69,20
20091001|2009-03-20 10:30,20,68.675,68.675,68.65,68.65,2
20091001|2009-03-20 11:00,20,68.775,68.8,68.7,68.8,12
20091001|2009-03-20 11:30,20,68.625,68.625,68.6,68.6,3
20091001|2009-03-20 12:00,20,68.65,68.65,68.25,68.25,4
20091001|2009-03-20 12:30,20,68.1,68.25,67.875,67.875,11
20091001|2009-03-20 13:00,20,68.025,68.125,68,68.125,8
20091001|2009-03-23 09:00,23,67.975,68.075,67.85,68.075,6
20091001|2009-03-23 09:30,23,67.9,67.9,67.9,67.9,6
20091001|2009-03-23 10:00,23,67.75,67.75,67.55,67.55,27
20091001|2009-03-23 10:30,23,67.4,67.4,66.775,66.8,32
20091001|2009-03-23 11:00,23,66.85,67,66.75,67,16
20091001|2009-03-23 11:30,23,66.8,66.8,66.7,66.7,3
20091001|2009-03-23 12:00,23,66.875,66.9,66.875,66.9,3
20091001|2009-03-23 12:30,23,66.8,67.425,66.8,67.4,25
20091001|2009-03-23 13:00,23,67.25,67.3,67.175,67.175,4
20091001|2009-03-23 15:00,23,67.3,67.3,67.3,67.3,1
20091001|2009-03-24 09:00,24,67.125,67.4,67.1,67.35,14
20091001|2009-03-24 09:30,24,67.3,67.5,67.25,67.45,19
20091001|2009-03-24 10:00,24,67.55,67.65,67.55,67.65,6
20091001|2009-03-24 10:30,24,67.45,67.45,67.45,67.45,4
20091001|2009-03-24 11:00,24,67.45,67.5,67.45,67.5,18
20091001|2009-03-24 11:30,24,67.45,67.5,67.425,67.5,7
20091001|2009-03-24 12:00,24,67.55,67.55,67.45,67.45,5
20091001|2009-03-24 12:30,24,67.5,67.55,67.4,67.55,21
20091001|2009-03-24 14:00,24,67.55,67.55,67.55,67.55,5
20091001|2009-03-25 08:00,25,67.35,67.35,67.35,67.35,2
20091001|2009-03-25 09:00,25,67.45,67.475,67.4,67.4,25
20091001|2009-03-25 09:30,25,67.45,67.5,67.45,67.5,11
20091001|2009-03-25 10:00,25,67.6,67.6,67.55,67.6,9
20091001|2009-03-25 10:30,25,67.65,67.675,67.6,67.65,30
20091001|2009-03-25 11:00,25,67.525,67.625,67.525,67.625,2
20091001|2009-03-25 11:30,25,67.625,67.625,67.375,67.4,10
20091001|2009-03-25 12:00,25,67.35,67.5,67.35,67.5,5
20091001|2009-03-25 12:30,25,67.525,67.6,67.5,67.5,26
20091001|2009-03-25 13:00,25,67.45,67.45,67.4,67.4,4
20091001|2009-03-25 15:00,25,67.35,67.35,67.3,67.3,12
20091001|2009-03-25 15:30,25,67.025,67.025,66.75,66.75,2
20091001|2009-03-25 17:00,26,67.025,67.025,66.75,66.75,5
20091001|2009-03-26 07:00,26,66.875,66.875,66.85,66.85,5
20091001|2009-03-26 08:30,26,67.05,67.2,67,67.2,14
20091001|2009-03-26 09:00,26,67.225,67.475,67.225,67.225,45
20091001|2009-03-26 09:30,26,67.3,67.5,67.225,67.45,115
20091001|2009-03-26 10:00,26,67.425,67.425,67.275,67.425,55
20091001|2009-03-26 10:30,26,67.325,67.325,67.2,67.225,47
20091001|2009-03-26 11:00,26,67.2,67.25,67.15,67.225,19
20091001|2009-03-26 11:30,26,67.2,67.2,67.175,67.175,32
20091001|2009-03-26 12:00,26,67.225,67.225,67,67.075,36
20091001|2009-03-26 12:30,26,67,67,66.8,66.925,107
20091001|2009-03-26 13:00,26,66.925,66.95,66.925,66.95,9
20091001|2009-03-26 14:00,26,66.85,66.85,66.85,66.85,3
20091001|2009-03-27 06:30,27,66.85,66.85,66.85,66.85,1
20091001|2009-03-27 09:00,27,66.775,66.825,66.75,66.775,45
20091001|2009-03-27 09:30,27,66.9,66.975,66.85,66.85,28
20091001|2009-03-27 10:00,27,66.65,66.9,66.65,66.9,4
20091001|2009-03-27 10:30,27,66.9,66.9,66.9,66.9,1
20091001|2009-03-27 11:00,27,66.8,66.825,66.8,66.825,14
20091001|2009-03-27 11:30,27,66.925,67,66.8,67,14
20091001|2009-03-27 12:00,27,67.05,67.05,67.05,67.05,1
20091001|2009-03-27 12:30,27,66.9,66.925,66.45,66.925,30
20091001|2009-03-27 13:00,27,66.875,66.875,66.45,66.65,43
20091001|2009-03-27 13:30,27,66.65,66.65,66.65,66.65,5
20091001|2009-03-30 09:00,30,66.5,66.575,66.5,66.575,44
20091001|2009-03-30 09:30,30,66.575,66.675,66.45,66.45,34
20091001|2009-03-30 10:00,30,66.55,66.55,66.45,66.525,45
20091001|2009-03-30 10:30,30,66.5,66.55,66.35,66.4,13
20091001|2009-03-30 11:00,30,66.425,66.525,66.425,66.525,9
20091001|2009-03-30 11:30,30,66.4,66.4,66.325,66.4,8
20091001|2009-03-30 12:00,30,66.25,66.25,66.175,66.175,5
20091001|2009-03-30 12:30,30,66.475,66.475,66.225,66.225,16
20091001|2009-03-30 13:00,30,66.3,66.3,66.3,66.3,1
20091001|2009-03-30 13:30,30,66.3,66.3,66.3,66.3,1
20091001|2009-03-31 06:00,31,66.375,66.375,66.375,66.375,1
20091001|2009-03-31 06:30,31,66.4,66.4,66.35,66.35,2
20091001|2009-03-31 07:30,31,66.35,66.35,66.325,66.325,2
20091001|2009-03-31 08:00,31,66.35,66.35,66.35,66.35,1
20091001|2009-03-31 08:30,31,66.3,66.3,66.3,66.3,1
20091001|2009-03-31 09:00,31,66.3,66.3,66,66,18
20091001|2009-03-31 09:30,31,66.25,66.25,65.975,66.05,21
20091001|2009-03-31 10:00,31,66.05,66.1,66,66.1,8
20091001|2009-03-31 10:30,31,66.15,66.475,66.15,66.4,140
20091001|2009-03-31 11:00,31,66.5,67.125,66.5,66.85,47
20091001|2009-03-31 11:30,31,66.8,66.85,66.625,66.8,30
20091001|2009-03-31 12:00,31,66.725,66.75,66.65,66.75,21
20091001|2009-03-31 12:30,31,66.75,66.875,66.75,66.8,93
20091001|2009-03-31 13:00,31,66.6,66.725,66.425,66.425,3
20091001|2009-03-31 14:30,31,66.45,66.45,66.45,66.45,2
20091001|2009-03-31 15:30,31,66.45,66.45,66.45,66.45,2
20091001|2009-03-31 17:30,1,66.55,66.55,66.55,66.55,1
20091001|2009-03-31 19:30,1,66.55,66.55,66.55,66.55,2
20091001|2009-03-31 21:30,1,66.925,66.925,66.925,66.925,1
20091001|2009-04-01 03:30,1,66.725,66.725,66.725,66.725,2
20091001|2009-04-01 05:30,1,66.675,66.675,66.675,66.675,1
20091001|2009-04-01 07:00,1,66.55,66.55,66.55,66.55,2
20091001|2009-04-01 07:30,1,66.475,66.475,66.475,66.475,1
20091001|2009-04-01 08:00,1,66.575,66.65,66.575,66.65,3
20091001|2009-04-01 09:00,1,66.45,66.45,66.45,66.45,7
20091001|2009-04-01 09:30,1,66.5,66.575,66.475,66.475,17
20091001|2009-04-01 10:00,1,66.5,66.5,66.375,66.375,7
20091001|2009-04-01 11:00,1,66.175,66.175,66.1,66.15,10
20091001|2009-04-01 11:30,1,66.05,66.2,65.9,66,9
20091001|2009-04-01 12:00,1,66.075,66.25,66,66.225,39
20091001|2009-04-01 12:30,1,66.125,66.375,66.05,66.375,43
20091001|2009-04-01 13:00,1,66.4,66.475,66.35,66.425,33
20091001|2009-04-01 15:00,1,66.35,66.35,66.3,66.3,9
20091001|2009-04-02 07:00,2,66.15,66.15,66.15,66.15,1
20091001|2009-04-02 07:30,2,66.1,66.1,66.1,66.1,1
20091001|2009-04-02 08:30,2,66.3,66.3,66.25,66.25,11
20091001|2009-04-02 09:00,2,66.325,66.7,66.3,66.6,45
20091001|2009-04-02 09:30,2,66.6,66.6,66.4,66.4,35
20091001|2009-04-02 10:00,2,66.5,66.625,66.5,66.6,40
20091001|2009-04-02 10:30,2,66.6,66.675,66.55,66.55,34
20091001|2009-04-02 11:00,2,66.6,66.6,66.6,66.6,6
20091001|2009-04-02 11:30,2,66.625,66.625,66.6,66.6,13
20091001|2009-04-02 12:00,2,66.6,66.675,66.6,66.6,22
20091001|2009-04-02 12:30,2,66.6,66.725,66.55,66.55,39
20091001|2009-04-02 13:00,2,66.7,66.75,66.6,66.6,9
20091001|2009-04-02 15:00,2,66.65,66.65,66.65,66.65,10
20091001|2009-04-02 17:00,3,66.7,66.7,66.7,66.7,9
20091001|2009-04-02 17:30,3,66.7,66.7,66.7,66.7,15
20091001|2009-04-02 18:00,3,66.75,66.75,66.75,66.75,1
20091001|2009-04-02 18:30,3,66.675,66.675,66.6,66.6,8
20091001|2009-04-02 19:00,3,66.7,66.7,66.7,66.7,4
20091001|2009-04-02 19:30,3,66.7,66.7,66.7,66.7,4
20091001|2009-04-02 20:30,3,66.7,66.7,66.7,66.7,42
20091001|2009-04-02 22:30,3,66.75,66.75,66.75,66.75,2
20091001|2009-04-02 23:30,3,66.6,66.6,66.6,66.6,2
20091001|2009-04-03 06:30,3,66.6,66.6,66.6,66.6,1
20091001|2009-04-03 07:00,3,66.6,66.6,66.55,66.55,14
20091001|2009-04-03 08:00,3,66.7,66.725,66.7,66.7,19
20091001|2009-04-03 09:00,3,66.75,66.8,66.5,66.65,60
20091001|2009-04-03 09:30,3,66.65,66.65,66.4,66.4,10
20091001|2009-04-03 10:00,3,66.25,66.45,66.25,66.4,7
20091001|2009-04-03 10:30,3,66.45,66.45,66.45,66.45,1
20091001|2009-04-03 11:00,3,66.4,66.45,66.4,66.425,7
20091001|2009-04-03 11:30,3,66.475,66.65,66.45,66.65,10
20091001|2009-04-03 12:00,3,66.525,66.525,66.525,66.525,2
20091001|2009-04-03 12:30,3,66.45,66.9,66.45,66.9,79
20091001|2009-04-03 13:00,3,66.8,67,66.8,66.875,45
20091001|2009-04-03 13:30,3,66.95,66.95,66.95,66.95,5
20091001|2009-04-06 09:00,6,66.825,66.825,66.7,66.825,20
20091001|2009-04-06 09:30,6,66.775,66.8,66.65,66.8,38
20091001|2009-04-06 10:00,6,66.825,66.875,66.825,66.875,11
20091001|2009-04-06 10:30,6,66.875,66.875,66.875,66.875,8
20091001|2009-04-06 11:00,6,66.875,66.875,66.75,66.85,61
20091001|2009-04-06 11:30,6,66.8,66.925,66.775,66.925,16
20091001|2009-04-06 12:00,6,66.75,66.825,66.7,66.7,8
20091001|2009-04-06 12:30,6,66.7,66.8,66.575,66.6,9
20091001|2009-04-06 13:00,6,66.55,66.55,66.55,66.55,1
20091001|2009-04-06 15:00,6,66.35,66.35,66.35,66.35,1
20091001|2009-04-07 09:00,7,66.25,66.325,66.2,66.225,16
20091001|2009-04-07 09:30,7,66.35,66.475,66.3,66.425,37
20091001|2009-04-07 10:00,7,66.425,66.55,66.425,66.55,18
20091001|2009-04-07 10:30,7,66.65,66.65,66.55,66.65,23
20091001|2009-04-07 11:00,7,66.6,66.65,66.55,66.65,43
20091001|2009-04-07 11:30,7,66.75,67.075,66.75,66.825,75
20091001|2009-04-07 12:00,7,66.9,67.175,66.825,67.175,35
20091001|2009-04-07 12:30,7,67.1,67.525,67.075,67.3,124
20091001|2009-04-07 13:00,7,67.3,67.3,67.25,67.25,7
20091001|2009-04-07 15:00,7,67.25,67.45,67.175,67.45,18
20091001|2009-04-07 21:00,8,67.65,67.65,67.65,67.65,1
20091001|2009-04-07 21:30,8,67.4,67.4,67.4,67.4,4
20091001|2009-04-07 23:00,8,67.2,67.2,67.2,67.2,5
20091001|2009-04-08 08:00,8,67.4,67.4,67.4,67.4,2
20091001|2009-04-08 08:30,8,67.4,67.45,67.4,67.45,15
20091001|2009-04-08 09:00,8,67.4,67.4,67.15,67.15,16
20091001|2009-04-08 09:30,8,67.15,67.45,67.1,67.45,23
20091001|2009-04-08 10:00,8,67.3,67.3,67.3,67.3,2
20091001|2009-04-08 10:30,8,67.3,67.3,67.2,67.3,65
20091001|2009-04-08 11:00,8,67.15,67.2,67.15,67.2,15
20091001|2009-04-08 11:30,8,67.4,67.475,67.25,67.475,19
20091001|2009-04-08 12:00,8,67.65,67.65,67.6,67.6,9
20091001|2009-04-08 12:30,8,67.325,67.5,67.325,67.45,6
20091001|2009-04-08 13:00,8,67.175,67.25,67.075,67.15,42
20091001|2009-04-08 13:30,8,67.35,67.35,67.35,67.35,1
20091001|2009-04-09 07:00,9,67.275,67.275,67.15,67.15,4
20091001|2009-04-09 08:30,9,67.775,67.9,67.775,67.775,11
20091001|2009-04-09 09:00,9,67.775,67.775,67.425,67.6,116
20091001|2009-04-09 09:30,9,67.65,67.675,67.55,67.6,47
20091001|2009-04-09 10:00,9,67.6,67.65,67.4,67.4,17
20091001|2009-04-09 10:30,9,67.4,67.5,67.275,67.4,29
20091001|2009-04-09 11:00,9,67.425,67.5,67.4,67.5,21
20091001|2009-04-09 11:30,9,67.475,67.525,67.45,67.45,22
20091001|2009-04-09 12:00,9,67.425,67.55,67.425,67.55,42
20091001|2009-04-09 12:30,9,67.45,67.45,67.275,67.3,7
20091001|2009-04-09 13:00,9,67.55,67.55,67.55,67.55,1
20091001|2009-04-13 09:00,13,67.325,67.325,66.925,66.95,19
20091001|2009-04-13 09:30,13,66.825,67.075,66.775,67.075,5
20091001|2009-04-13 10:00,13,66.95,67.05,66.95,67.05,11
20091001|2009-04-13 10:30,13,67.05,67.075,66.9,66.9,27
20091001|2009-04-13 11:00,13,67.1,67.15,67.1,67.15,5
20091001|2009-04-13 11:30,13,67.25,67.25,67.25,67.25,1
20091001|2009-04-13 12:30,13,67.3,67.3,67.2,67.225,16
20091001|2009-04-13 13:00,13,67.3,67.35,67.3,67.35,3
20091001|2009-04-14 05:30,14,67.525,67.525,67.525,67.525,1
20091001|2009-04-14 08:30,14,67.45,67.45,67.45,67.45,2
20091001|2009-04-14 09:00,14,67.45,67.45,67.1,67.15,39
20091001|2009-04-14 09:30,14,67.15,67.275,67.15,67.2,39
20091001|2009-04-14 10:00,14,67.225,67.225,67.175,67.225,10
20091001|2009-04-14 10:30,14,67.125,67.2,67.075,67.1,22
20091001|2009-04-14 11:00,14,67.1,67.1,66.1,66.55,53
20091001|2009-04-14 11:30,14,66.5,66.5,65.925,66.3,20
20091001|2009-04-14 12:00,14,66.1,66.25,66.1,66.225,19
20091001|2009-04-14 12:30,14,66.225,66.3,66.125,66.125,149
20091001|2009-04-14 13:00,14,66.075,66.2,66.025,66.15,90
20091001|2009-04-14 13:30,14,66.2,66.2,66.1,66.1,2
20091001|2009-04-14 14:00,14,66.05,66.05,66.05,66.05,1
20091001|2009-04-14 14:30,14,66.075,66.075,66.075,66.075,1
20091001|2009-04-14 15:30,14,66.1,66.1,66.025,66.025,10
20091001|2009-04-14 19:00,15,66.025,66.025,66,66,10
20091001|2009-04-14 20:00,15,66,66,65.95,65.95,12
20091001|2009-04-15 04:00,15,66.025,66.025,66.025,66.025,1
20091001|2009-04-15 05:30,15,65.775,65.775,65.775,65.775,3
20091001|2009-04-15 08:30,15,66,66,66,66,1
20091001|2009-04-15 09:00,15,65.9,66.05,65.8,65.95,38
20091001|2009-04-15 09:30,15,65.95,66.025,65.6,65.7,65
20091001|2009-04-15 10:00,15,65.8,66,65.7,66,39
20091001|2009-04-15 10:30,15,66,66.325,66,66.25,29
20091001|2009-04-15 11:00,15,66.5,66.65,66.45,66.6,32
20091001|2009-04-15 11:30,15,66.625,66.625,66.175,66.5,24
20091001|2009-04-15 12:00,15,66.45,66.45,66.4,66.4,2
20091001|2009-04-15 12:30,15,66.375,66.425,66.3,66.425,6
20091001|2009-04-15 13:00,15,66.4,66.4,66.4,66.4,3
20091001|2009-04-15 18:30,16,66.45,66.45,66.45,66.45,2
20091001|2009-04-15 19:00,16,66.825,66.825,66.825,66.825,1
20091001|2009-04-16 08:00,16,66.75,66.75,66.75,66.75,2
20091001|2009-04-16 08:30,16,66.8,66.8,66.8,66.8,1
20091001|2009-04-16 09:00,16,66.725,67.25,66.725,67.125,23
20091001|2009-04-16 09:30,16,67.2,67.4,67.15,67.275,10
20091001|2009-04-16 10:00,16,67.175,67.175,66.95,67,9
20091001|2009-04-16 10:30,16,67.15,67.275,67,67.1,21
20091001|2009-04-16 11:00,16,67.125,67.225,67.075,67.1,13
20091001|2009-04-16 11:30,16,67,67,67,67,1
20091001|2009-04-16 12:00,16,67,67,66.925,66.925,8
20091001|2009-04-16 12:30,16,66.9,66.9,66.775,66.85,19
20091001|2009-04-16 13:00,16,66.9,67,66.9,66.95,32
20091001|2009-04-16 14:00,16,66.975,67,66.975,66.975,7
20091001|2009-04-16 17:00,17,67,67,67,67,1
20091001|2009-04-16 17:30,17,67,67,67,67,4
20091001|2009-04-16 18:00,17,67,67,67,67,4
20091001|2009-04-16 19:30,17,67,67,67,67,72
20091001|2009-04-16 20:30,17,67,67,67,67,1
20091001|2009-04-17 06:00,17,67,67,67,67,3
20091001|2009-04-17 07:30,17,67,67,67,67,15
20091001|2009-04-17 08:30,17,67.1,67.25,67.1,67.25,4
20091001|2009-04-17 09:00,17,67.125,67.225,67,67.225,18
20091001|2009-04-17 09:30,17,67.125,67.25,67.125,67.125,11
20091001|2009-04-17 10:00,17,67.15,67.25,67.125,67.175,49
20091001|2009-04-17 10:30,17,67.225,67.35,67.2,67.325,47
20091001|2009-04-17 11:00,17,67.175,67.225,67.175,67.2,5
20091001|2009-04-17 11:30,17,67.3,67.4,67.3,67.4,13
20091001|2009-04-17 12:00,17,67.35,67.35,67.2,67.225,9
20091001|2009-04-17 12:30,17,67.225,67.4,67.125,67.375,21
20091001|2009-04-17 13:00,17,67.375,67.425,67.125,67.15,42
20091001|2009-04-20 09:00,20,66.85,66.85,66.6,66.8,83
20091001|2009-04-20 09:30,20,66.85,66.9,66.6,66.6,37
20091001|2009-04-20 10:00,20,66.4,66.45,65.625,65.975,41
20091001|2009-04-20 10:30,20,66,66.25,66,66.05,19
20091001|2009-04-20 11:00,20,66.225,66.225,66.225,66.225,1
20091001|2009-04-20 11:30,20,66.3,66.375,66.25,66.25,21
20091001|2009-04-20 12:00,20,66.3,66.325,66.3,66.3,65
20091001|2009-04-20 12:30,20,66.3,66.55,66.3,66.55,33
20091001|2009-04-20 13:00,20,66.5,66.65,66.5,66.65,50
20091001|2009-04-20 13:30,20,66.65,66.65,66.575,66.575,4
20091001|2009-04-20 14:00,20,66.55,66.55,66.55,66.55,2
20091001|2009-04-21 07:00,21,66.7,66.7,66.525,66.525,12
20091001|2009-04-21 08:30,21,66.725,66.725,66.725,66.725,2
20091001|2009-04-21 09:00,21,66.65,66.85,66.65,66.85,35
20091001|2009-04-21 09:30,21,66.975,66.975,66.85,66.95,11
20091001|2009-04-21 10:00,21,66.85,66.85,66.8,66.8,2
20091001|2009-04-21 10:30,21,66.75,66.9,66.675,66.85,31
20091001|2009-04-21 11:00,21,66.825,66.95,66.825,66.9,18
20091001|2009-04-21 11:30,21,66.95,66.95,66.65,66.7,27
20091001|2009-04-21 12:00,21,66.775,66.775,66.55,66.55,13
20091001|2009-04-21 12:30,21,66.8,66.8,66.725,66.8,23
20091001|2009-04-21 13:00,21,66.85,66.85,66.85,66.85,2
20091001|2009-04-21 13:30,21,66.75,66.75,66.75,66.75,1
20091001|2009-04-21 14:30,21,66.85,66.975,66.85,66.975,18
20091001|2009-04-21 15:00,21,66.975,67.1,66.975,67.1,8
20091001|2009-04-21 20:30,22,67.15,67.15,67.15,67.15,1
20091001|2009-04-21 21:30,22,67.2,67.2,67.2,67.2,6
20091001|2009-04-22 07:30,22,67.025,67.025,67.025,67.025,2
20091001|2009-04-22 08:00,22,67,67.025,67,67.025,4
20091001|2009-04-22 08:30,22,66.9,66.9,66.85,66.85,8
20091001|2009-04-22 09:00,22,66.85,67.05,66.8,66.95,64
20091001|2009-04-22 09:30,22,66.9,66.9,66.175,66.175,213
20091001|2009-04-22 10:00,22,66.1,66.25,66.025,66.125,17
20091001|2009-04-22 10:30,22,66.2,66.25,65.9,65.9,19
20091001|2009-04-22 11:00,22,66.125,66.4,66,66.35,63
20091001|2009-04-22 11:30,22,66.025,66.1,66.025,66.025,31
20091001|2009-04-22 12:00,22,65.975,66.2,65.9,66.2,90
20091001|2009-04-22 12:30,22,66,66.35,65.9,66.25,47
20091001|2009-04-22 13:00,22,66.2,66.25,66.125,66.125,6
20091001|2009-04-22 13:30,22,66.2,66.2,66.2,66.2,2
20091001|2009-04-22 14:30,22,66.1,66.1,66.1,66.1,1
20091001|2009-04-22 15:00,22,65.85,65.85,65.85,65.85,1
20091001|2009-04-22 15:30,22,65.7,65.7,65.7,65.7,6
20091001|2009-04-22 17:30,23,65.7,65.7,65.625,65.625,10
20091001|2009-04-22 18:00,23,65.7,65.7,65.7,65.7,1
20091001|2009-04-22 21:30,23,65.7,65.7,65.7,65.7,2
20091001|2009-04-23 07:00,23,65.825,65.825,65.825,65.825,1
20091001|2009-04-23 07:30,23,65.75,65.75,65.75,65.75,10
20091001|2009-04-23 08:00,23,65.75,65.75,65.75,65.75,7
20091001|2009-04-23 09:00,23,65.7,65.875,65.7,65.85,65
20091001|2009-04-23 09:30,23,65.775,65.9,65.775,65.9,3
20091001|2009-04-23 10:00,23,65.925,66.05,65.925,66.05,8
20091001|2009-04-23 10:30,23,66.1,66.25,65.975,66.1,12
20091001|2009-04-23 11:00,23,66.15,66.15,66.15,66.15,3
20091001|2009-04-23 11:30,23,65.975,65.975,65.9,65.9,8
20091001|2009-04-23 12:00,23,65.925,65.925,65.775,65.775,19
20091001|2009-04-23 12:30,23,65.85,66.1,65.85,66,36
20091001|2009-04-23 13:00,23,66.1,66.1,65.75,65.8,42
20091001|2009-04-23 13:30,23,66,66,66,66,1
20091001|2009-04-23 15:00,23,66,66,66,66,3
20091001|2009-04-23 15:30,23,66.05,66.05,66.05,66.05,3
20091001|2009-04-24 07:30,24,66.4,66.4,66.4,66.4,1
20091001|2009-04-24 08:30,24,66.375,66.4,66.25,66.25,28
20091001|2009-04-24 09:00,24,66.05,66.55,66.05,66.45,40
20091001|2009-04-24 09:30,24,66.45,66.45,66.3,66.3,5
20091001|2009-04-24 10:00,24,66.4,66.45,66.25,66.275,19
20091001|2009-04-24 10:30,24,66.3,66.325,66.175,66.325,22
20091001|2009-04-24 11:00,24,66.075,66.375,66.075,66.3,49
20091001|2009-04-24 11:30,24,66.35,66.35,66,66.05,97
20091001|2009-04-24 12:00,24,66.15,66.2,66.1,66.125,13
20091001|2009-04-24 12:30,24,66.2,66.2,65.2,65.45,89
20091001|2009-04-24 13:00,24,65.4,65.575,65.25,65.5,99
20091001|2009-04-24 13:30,24,65.325,65.425,65.3,65.3,8
20091001|2009-04-27 09:00,27,63.2,63.325,62.65,63,93
20091001|2009-04-27 09:30,27,63.2,63.975,63.2,63.8,27
20091001|2009-04-27 10:00,27,63.85,63.9,63.7,63.75,20
20091001|2009-04-27 10:30,27,63.55,63.7,63.55,63.7,6
20091001|2009-04-27 11:00,27,63.475,63.475,63,63,54
20091001|2009-04-27 11:30,27,63.2,63.2,62.975,62.975,2
20091001|2009-04-27 12:00,27,62.775,62.85,62.65,62.65,65
20091001|2009-04-27 12:30,27,62.725,62.85,62.65,62.85,46
20091001|2009-04-27 13:00,27,62.8,62.85,62.65,62.65,8
20091001|2009-04-27 14:00,27,62.775,62.775,62.775,62.775,1
20091001|2009-04-27 14:30,27,62.775,62.775,62.775,62.775,1
20091001|2009-04-27 15:00,27,62.775,62.95,62.775,62.95,4
20091001|2009-04-27 15:30,27,62.95,62.95,62.95,62.95,2
20091001|2009-04-27 17:00,28,63.175,63.175,63.175,63.175,1
20091001|2009-04-27 18:00,28,63,63,62.9,62.9,10
20091001|2009-04-27 18:30,28,63.175,63.225,63.175,63.225,2
20091001|2009-04-28 06:00,28,62.7,62.7,62.625,62.625,7
20091001|2009-04-28 06:30,28,62.625,62.625,62.6,62.6,4
20091001|2009-04-28 07:30,28,62.875,62.875,62.875,62.875,5
20091001|2009-04-28 08:00,28,62.825,62.825,62.6,62.625,33
20091001|2009-04-28 08:30,28,62.6,62.7,62.3,62.3,29
20091001|2009-04-28 09:00,28,62.4,63.05,62.375,62.9,86
20091001|2009-04-28 09:30,28,62.95,63,62.475,62.55,110
20091001|2009-04-28 10:00,28,62.55,62.625,61.45,61.9,294
20091001|2009-04-28 10:30,28,61.85,62.3,61.675,61.9,73
20091001|2009-04-28 11:00,28,61.9,62.075,61.65,62.075,187
20091001|2009-04-28 11:30,28,62.15,62.35,61.725,61.775,129
20091001|2009-04-28 12:00,28,61.775,61.775,61.275,61.325,102
20091001|2009-04-28 12:30,28,61.3,61.65,60.725,61.65,113
20091001|2009-04-28 13:00,28,61.6,61.7,61.6,61.7,22
20091001|2009-04-28 13:30,28,61.6,61.75,61.6,61.7,10
20091001|2009-04-28 14:00,28,61.575,61.575,61.575,61.575,1
20091001|2009-04-28 14:30,28,61.55,61.55,61.55,61.55,1
20091001|2009-04-28 15:00,28,61.05,61.1,61,61.1,28
20091001|2009-04-28 15:30,28,61.15,62.25,61.15,62.25,20
20091001|2009-04-28 18:00,29,61.725,61.725,61.725,61.725,1
20091001|2009-04-28 20:30,29,61.675,61.675,61.675,61.675,2
20091001|2009-04-28 21:00,29,61.55,61.55,61.55,61.55,1
20091001|2009-04-28 22:30,29,61.625,61.625,61.55,61.55,25
20091001|2009-04-28 23:00,29,61.5,61.5,61.5,61.5,1
20091001|2009-04-29 05:00,29,61.5,61.5,61.5,61.5,1
20091001|2009-04-29 07:30,29,61.35,61.425,61.35,61.425,3
20091001|2009-04-29 08:00,29,61.425,61.425,61.375,61.375,25
20091001|2009-04-29 08:30,29,61.45,61.45,61.275,61.4,129
20091001|2009-04-29 09:00,29,61.35,62.225,61.35,62.125,93
20091001|2009-04-29 09:30,29,62.125,62.2,61.775,62.1,98
20091001|2009-04-29 10:00,29,62.05,62.2,61.7,61.9,50
20091001|2009-04-29 10:30,29,61.875,62.25,61.85,62.25,25
20091001|2009-04-29 11:00,29,62.25,62.325,62.125,62.175,79
20091001|2009-04-29 11:30,29,62.25,62.55,62.25,62.525,26
20091001|2009-04-29 12:00,29,62.475,63.05,62.475,62.95,56
20091001|2009-04-29 12:30,29,62.9,63.3,62.65,62.925,124
20091001|2009-04-29 13:00,29,62.875,63.1,62.825,63.1,14
20091001|2009-04-29 13:30,29,62.95,63.05,62.95,63.05,18
20091001|2009-04-29 14:00,29,63,63,63,63,3
20091001|2009-04-29 14:30,29,62.95,63,62.95,63,11
20091001|2009-04-29 15:00,29,62.95,62.95,62.9,62.9,47
20091001|2009-04-29 17:00,30,62.75,62.75,62.75,62.75,6
20091001|2009-04-29 17:30,30,62.9,62.9,62.9,62.9,11
20091001|2009-04-29 19:30,30,62.7,62.7,62.7,62.7,5
20091001|2009-04-29 20:30,30,62.5,62.5,62.5,62.5,1
20091001|2009-04-29 21:00,30,62.5,62.5,62.45,62.45,4
20091001|2009-04-29 22:00,30,62.1,62.1,62.1,62.1,1
20091001|2009-04-29 23:30,30,61.9,61.9,61.9,61.9,1
20091001|2009-04-30 05:30,30,62.125,62.125,62.125,62.125,1
20091001|2009-04-30 06:00,30,62.15,62.2,62.15,62.2,10
20091001|2009-04-30 06:30,30,62.225,62.225,62.225,62.225,1
20091001|2009-04-30 07:00,30,62.225,62.3,62.225,62.3,19
20091001|2009-04-30 07:30,30,62.3,62.4,62.275,62.275,94
20091001|2009-04-30 08:00,30,62.225,62.275,62,62,34
20091001|2009-04-30 08:30,30,62.075,62.2,61.975,62.075,87
20091001|2009-04-30 09:00,30,62.1,62.7,61.95,62,427
20091001|2009-04-30 09:30,30,62,62.2,61.875,62.025,285
20091001|2009-04-30 10:00,30,62,62.3,61.9,61.9,88
20091001|2009-04-30 10:30,30,61.9,62.15,61.9,62.1,95
20091001|2009-04-30 11:00,30,62.05,62.4,62,62.4,37
20091001|2009-04-30 11:30,30,62.4,62.675,62.4,62.5,54
20091001|2009-04-30 12:00,30,62.775,62.8,62.575,62.7,208
20091001|2009-04-30 12:30,30,62.7,62.85,62.525,62.525,55
20091001|2009-04-30 13:00,30,62.55,62.625,62.4,62.4,33
20091001|2009-04-30 13:30,30,62.4,62.75,62.4,62.75,16
20091001|2009-04-30 15:00,30,62.5,62.5,62.5,62.5,1
20091001|2009-04-30 15:30,30,62.6,62.6,62.6,62.6,2
20091001|2009-04-30 17:00,1,62.9,62.9,62.9,62.9,1
20091001|2009-04-30 18:00,1,62.575,62.575,62.5,62.5,8
20091001|2009-04-30 20:30,1,62.75,62.75,62.75,62.75,1
20091001|2009-04-30 21:30,1,62.9,62.9,62.9,62.9,1
20091001|2009-04-30 22:00,1,62.55,62.55,62.55,62.55,1
20091001|2009-05-01 06:00,1,62.925,63.2,62.925,63.2,2
20091001|2009-05-01 07:00,1,63.6,63.6,63.6,63.6,3
20091001|2009-05-01 07:30,1,63.55,63.6,63.525,63.6,60
20091001|2009-05-01 08:00,1,63.575,63.575,63.45,63.5,13
20091001|2009-05-01 08:30,1,63.5,63.575,63.35,63.575,20
20091001|2009-05-01 09:00,1,63.55,63.95,63.3,63.55,116
20091001|2009-05-01 09:30,1,63.525,63.85,63.5,63.775,61
20091001|2009-05-01 10:00,1,63.7,63.7,63.5,63.525,89
20091001|2009-05-01 10:30,1,63.5,63.625,63.475,63.6,17
20091001|2009-05-01 11:00,1,63.675,63.9,63.675,63.8,46
20091001|2009-05-01 11:30,1,63.75,63.8,63.75,63.8,2
20091001|2009-05-01 12:00,1,63.75,63.8,63.7,63.7,36
20091001|2009-05-01 12:30,1,63.85,63.85,63.45,63.55,126
20091001|2009-05-01 13:00,1,63.6,63.625,63.35,63.525,62
20091001|2009-05-01 13:30,1,63.5,63.525,63.45,63.45,8
20091001|2009-05-04 09:00,4,63.75,63.75,62.45,62.825,402
20091001|2009-05-04 09:30,4,63,63.2,63,63.125,39
20091001|2009-05-04 10:00,4,63.125,63.175,62.9,62.95,94
20091001|2009-05-04 10:30,4,62.95,63.05,62.9,62.95,14
20091001|2009-05-04 11:00,4,62.95,63.025,62.75,63.025,13
20091001|2009-05-04 11:30,4,63,63,62.6,62.65,22
20091001|2009-05-04 12:00,4,62.675,62.9,62.675,62.9,30
20091001|2009-05-04 12:30,4,62.825,62.85,62.275,62.5,75
20091001|2009-05-04 13:00,4,62.4,62.65,62.4,62.65,3
20091001|2009-05-04 13:30,4,62.6,62.6,62.575,62.6,3
20091001|2009-05-04 15:00,4,62.575,62.65,62.575,62.575,50
20091001|2009-05-04 15:30,4,62.55,62.55,62.55,62.55,1
20091001|2009-05-04 17:00,5,62.45,62.45,62.45,62.45,1
20091001|2009-05-04 19:30,5,62.75,62.75,62.75,62.75,1
20091001|2009-05-04 21:30,5,62.575,62.575,62.575,62.575,10
20091001|2009-05-04 22:00,5,62.725,62.725,62.725,62.725,1
20091001|2009-05-05 06:00,5,62.725,63.075,62.725,63.075,3
20091001|2009-05-05 07:00,5,63.325,63.325,63.325,63.325,1
20091001|2009-05-05 07:30,5,63.275,63.275,63.275,63.275,1
20091001|2009-05-05 08:30,5,63,63,62.95,63,13
20091001|2009-05-05 09:00,5,63.1,63.1,62.75,63.025,342
20091001|2009-05-05 09:30,5,63,63,62.85,62.925,97
20091001|2009-05-05 10:00,5,62.9,62.95,62.725,62.95,68
20091001|2009-05-05 10:30,5,62.95,63.05,62.95,63.05,73
20091001|2009-05-05 11:00,5,63,63.25,62.925,63.05,49
20091001|2009-05-05 11:30,5,63.025,63.025,62.975,62.975,51
20091001|2009-05-05 12:00,5,62.975,63,62.7,62.75,146
20091001|2009-05-05 12:30,5,62.8,62.95,62.7,62.75,142
20091001|2009-05-05 13:00,5,62.9,62.925,62.8,62.9,32
20091001|2009-05-05 13:30,5,62.95,63,62.95,63,3
20091001|2009-05-05 15:00,5,63.075,63.375,63.075,63.375,3
20091001|2009-05-05 15:30,5,63.5,63.75,63.5,63.725,35
20091001|2009-05-05 17:00,6,63.6,63.95,63.6,63.95,6
20091001|2009-05-05 17:30,6,63.85,63.85,63.85,63.85,1
20091001|2009-05-05 19:30,6,63.75,63.75,63.75,63.75,10
20091001|2009-05-05 20:00,6,63.8,63.8,63.8,63.8,1
20091001|2009-05-05 20:30,6,63.7,63.7,63.7,63.7,1
20091001|2009-05-06 04:00,6,63.725,63.725,63.725,63.725,1
20091001|2009-05-06 06:30,6,63.5,63.5,63.5,63.5,3
20091001|2009-05-06 07:00,6,63.65,63.65,63.65,63.65,1
20091001|2009-05-06 07:30,6,63.8,63.85,63.8,63.85,2
20091001|2009-05-06 08:00,6,63.9,63.975,63.8,63.95,153
20091001|2009-05-06 08:30,6,63.925,64,63.8,63.85,79
20091001|2009-05-06 09:00,6,63.85,64.35,63.85,64.175,561
20091001|2009-05-06 09:30,6,64.2,64.4,64.1,64.175,141
20091001|2009-05-06 10:00,6,64.15,64.3,64.05,64.05,56
20091001|2009-05-06 10:30,6,64.05,64.1,63.95,64,86
20091001|2009-05-06 11:00,6,64,64.075,63.85,64,184
20091001|2009-05-06 11:30,6,64.05,64.425,64.05,64.375,118
20091001|2009-05-06 12:00,6,64.35,64.35,64.15,64.275,69
20091001|2009-05-06 12:30,6,64.3,64.55,64.3,64.475,32
20091001|2009-05-06 13:00,6,64.475,64.475,64.25,64.425,42
20091001|2009-05-06 13:30,6,64.35,64.45,64.325,64.325,5
20091001|2009-05-06 14:00,6,64.4,64.4,64.4,64.4,2
20091001|2009-05-06 15:00,6,64.55,64.55,64.55,64.55,6
20091001|2009-05-06 18:30,7,64.25,64.25,64.25,64.25,1
20091001|2009-05-06 20:00,7,64,64,64,64,1
20091001|2009-05-06 22:30,7,64.25,64.25,64.25,64.25,5
20091001|2009-05-07 06:00,7,64.05,64.05,64.05,64.05,2
20091001|2009-05-07 06:30,7,64.05,64.25,64.05,64.25,8
20091001|2009-05-07 07:00,7,64.25,64.25,64.25,64.25,6
20091001|2009-05-07 07:30,7,64.2,64.45,64.025,64.45,12
20091001|2009-05-07 08:00,7,64.45,64.45,64.45,64.45,17
20091001|2009-05-07 08:30,7,64.4,64.4,64.3,64.3,2
20091001|2009-05-07 09:00,7,64.3,64.3,63.775,63.85,93
20091001|2009-05-07 09:30,7,63.85,63.9,63.775,63.85,99
20091001|2009-05-07 10:00,7,63.9,63.975,63.9,63.975,44
20091001|2009-05-07 10:30,7,63.9,63.9,63.825,63.9,19
20091001|2009-05-07 11:00,7,63.85,64,63.8,64,16
20091001|2009-05-07 11:30,7,64.025,64.2,64.025,64.125,22
20091001|2009-05-07 12:00,7,64.1,64.4,64.1,64.375,36
20091001|2009-05-07 12:30,7,64.25,64.4,64,64.4,146
20091001|2009-05-07 13:00,7,64.4,64.55,64.2,64.325,138
20091001|2009-05-07 14:30,7,64.4,64.45,64.35,64.35,6
20091001|2009-05-07 15:00,7,64.575,64.725,64.575,64.6,18
20091001|2009-05-07 15:30,7,64.75,64.75,64.575,64.575,8
20091001|2009-05-07 17:00,8,64.8,64.85,64.775,64.775,17
20091001|2009-05-07 17:30,8,64.575,64.7,64.575,64.7,2
20091001|2009-05-07 18:30,8,64.9,64.9,64.9,64.9,1
20091001|2009-05-07 20:30,8,64.95,64.95,64.95,64.95,1
20091001|2009-05-07 21:00,8,64.9,65,64.9,65,5
20091001|2009-05-07 21:30,8,65,65,64.95,65,7
20091001|2009-05-07 22:00,8,64.95,65.1,64.95,65.1,3
20091001|2009-05-07 23:00,8,65.15,65.15,65.15,65.15,1
20091001|2009-05-08 03:30,8,65.2,65.3,65.2,65.3,3
20091001|2009-05-08 07:30,8,65.1,65.1,65,65,30
20091001|2009-05-08 08:00,8,65,65,65,65,3
20091001|2009-05-08 08:30,8,65,65,64.9,65,29
20091001|2009-05-08 09:00,8,65,65.6,65,65.5,204
20091001|2009-05-08 09:30,8,65.575,65.7,65.35,65.35,59
20091001|2009-05-08 10:00,8,65.4,65.525,65.325,65.525,49
20091001|2009-05-08 10:30,8,65.35,65.5,65.35,65.5,34
20091001|2009-05-08 11:00,8,65.5,65.725,65.425,65.725,50
20091001|2009-05-08 11:30,8,65.725,65.85,65.675,65.7,160
20091001|2009-05-08 12:00,8,65.75,65.925,65.75,65.8,291
20091001|2009-05-08 12:30,8,65.7,65.925,65.35,65.925,300
20091001|2009-05-08 13:00,8,65.8,65.9,65.675,65.9,118
20091001|2009-05-08 13:30,8,65.9,66,65.9,65.95,54
20091001|2009-05-11 09:00,11,65.55,65.675,65.325,65.55,186
20091001|2009-05-11 09:30,11,65.55,65.825,65.55,65.75,88
20091001|2009-05-11 10:00,11,65.75,65.875,65.7,65.875,29
20091001|2009-05-11 10:30,11,65.8,65.8,65.5,65.5,29
20091001|2009-05-11 11:00,11,65.4,65.475,65.4,65.425,11
20091001|2009-05-11 11:30,11,65.475,65.55,65.175,65.55,17
20091001|2009-05-11 12:00,11,65.55,65.575,65.5,65.55,10
20091001|2009-05-11 12:30,11,65.475,65.65,65.425,65.5,123
20091001|2009-05-11 13:00,11,65.65,65.675,65.55,65.675,223
20091001|2009-05-11 14:30,11,65.875,65.875,65.875,65.875,1
20091001|2009-05-11 15:00,11,65.6,65.7,65.55,65.55,13
20091001|2009-05-11 15:30,11,65.7,65.7,65.6,65.6,2
20091001|2009-05-11 21:30,12,65.8,65.8,65.8,65.8,3
20091001|2009-05-11 22:00,12,65.8,65.8,65.8,65.8,2
20091001|2009-05-12 05:00,12,65.95,65.95,65.95,65.95,5
20091001|2009-05-12 05:30,12,65.95,65.95,65.95,65.95,3
20091001|2009-05-12 06:30,12,65.85,65.85,65.85,65.85,1
20091001|2009-05-12 07:00,12,65.95,66.15,65.85,66.15,18
20091001|2009-05-12 07:30,12,66.15,66.2,66.15,66.2,16
20091001|2009-05-12 08:00,12,66.2,66.4,66.2,66.2,22
20091001|2009-05-12 08:30,12,66.3,66.4,66.175,66.175,42
20091001|2009-05-12 09:00,12,66.15,66.65,66.15,66.6,197
20091001|2009-05-12 09:30,12,66.6,66.6,66.35,66.5,209
20091001|2009-05-12 10:00,12,66.6,66.725,66.6,66.725,46
20091001|2009-05-12 10:30,12,66.725,66.725,66.6,66.725,229
20091001|2009-05-12 11:00,12,66.7,66.95,66.475,66.925,161
20091001|2009-05-12 11:30,12,66.8,66.95,66.8,66.85,145
20091001|2009-05-12 12:00,12,66.8,66.8,66.725,66.8,60
20091001|2009-05-12 12:30,12,66.75,66.925,66.725,66.75,64
20091001|2009-05-12 13:00,12,66.825,66.95,66.75,66.95,61
20091001|2009-05-12 13:30,12,66.9,66.9,66.8,66.8,3
20091001|2009-05-12 14:30,12,66.95,66.95,66.95,66.95,11
20091001|2009-05-12 15:00,12,66.95,66.95,66.95,66.95,18
20091001|2009-05-12 15:30,12,66.95,66.95,66.95,66.95,2
20091001|2009-05-12 17:00,13,66.95,66.95,66.95,66.95,8
20091001|2009-05-12 17:30,13,66.95,66.95,66.95,66.95,2
20091001|2009-05-12 19:00,13,66.95,66.95,66.95,66.95,3
20091001|2009-05-12 19:30,13,66.95,66.95,66.9,66.95,7
20091001|2009-05-12 20:00,13,66.9,66.9,66.85,66.85,2
20091001|2009-05-12 22:00,13,66.95,66.95,66.95,66.95,1
20091001|2009-05-13 00:30,13,66.875,66.875,66.875,66.875,1
20091001|2009-05-13 03:00,13,66.95,66.95,66.95,66.95,1
20091001|2009-05-13 03:30,13,66.95,66.95,66.95,66.95,1
20091001|2009-05-13 07:30,13,66.8,66.8,66.8,66.8,23
20091001|2009-05-13 08:00,13,66.775,66.775,66.7,66.7,16
20091001|2009-05-13 08:30,13,66.55,66.6,66.2,66.2,34
20091001|2009-05-13 09:00,13,66.2,66.275,65.625,65.95,166
20091001|2009-05-13 09:30,13,65.95,65.975,65.625,65.85,140
20091001|2009-05-13 10:00,13,65.85,65.95,65.85,65.85,15
20091001|2009-05-13 10:30,13,65.95,65.95,65.55,65.6,66
20091001|2009-05-13 11:00,13,65.675,65.775,65.6,65.6,41
20091001|2009-05-13 11:30,13,65.625,65.675,65.6,65.65,26
20091001|2009-05-13 12:00,13,65.55,65.875,65.55,65.875,79
20091001|2009-05-13 12:30,13,65.825,66,65.625,65.625,229
20091001|2009-05-13 13:00,13,65.6,65.65,65.15,65.2,83
20091001|2009-05-13 13:30,13,65.1,65.1,65.1,65.1,1
20091001|2009-05-13 15:30,13,65.5,65.5,65.3,65.3,7
20091001|2009-05-13 21:30,14,65.5,65.5,65.5,65.5,5
20091001|2009-05-14 07:00,14,65.425,65.425,65.425,65.425,1
20091001|2009-05-14 07:30,14,65.425,65.475,65.3,65.3,15
20091001|2009-05-14 08:00,14,65.3,65.3,64.85,65.15,15
20091001|2009-05-14 08:30,14,65.1,65.1,65.1,65.1,1
20091001|2009-05-14 09:00,14,65.2,65.2,64.875,65.05,75
20091001|2009-05-14 09:30,14,65.1,65.2,65,65.1,23
20091001|2009-05-14 10:00,14,65.225,65.25,65.125,65.15,21
20091001|2009-05-14 10:30,14,65.125,65.125,64.9,64.9,10
20091001|2009-05-14 11:00,14,64.925,64.925,64.65,64.75,74
20091001|2009-05-14 11:30,14,64.8,64.8,64.65,64.8,25
20091001|2009-05-14 12:00,14,64.8,64.8,64.65,64.75,15
20091001|2009-05-14 12:30,14,64.75,64.75,64.275,64.275,228
20091001|2009-05-14 13:00,14,64.275,64.4,64.125,64.2,154
20091001|2009-05-14 13:30,14,64.175,64.225,64.175,64.225,8
20091001|2009-05-14 14:00,14,64.2,64.2,64.2,64.2,2
20091001|2009-05-14 15:00,14,64.3,64.3,64.3,64.3,5
20091001|2009-05-14 15:30,14,64.3,64.3,64.3,64.3,5
20091001|2009-05-14 19:00,15,64.2,64.2,64.2,64.2,7
20091001|2009-05-14 23:00,15,64.2,64.3,64.2,64.3,2
20091001|2009-05-15 05:30,15,64.2,64.2,64.2,64.2,1
20091001|2009-05-15 06:30,15,64.2,64.2,64.2,64.2,3
20091001|2009-05-15 07:00,15,64.175,64.2,64.175,64.175,7
20091001|2009-05-15 07:30,15,64.175,64.175,64.175,64.175,4
20091001|2009-05-15 08:00,15,64.175,64.225,64.15,64.15,23
20091001|2009-05-15 08:30,15,64.1,64.2,64.05,64.05,41
20091001|2009-05-15 09:00,15,64.1,64.55,64.05,64.35,155
20091001|2009-05-15 09:30,15,64.35,64.75,64.25,64.5,100
20091001|2009-05-15 10:00,15,64.425,64.5,64.2,64.2,26
20091001|2009-05-15 10:30,15,64.275,64.275,64.075,64.175,46
20091001|2009-05-15 11:00,15,64.1,64.125,63.975,64.05,61
20091001|2009-05-15 11:30,15,64,64,63.825,63.825,7
20091001|2009-05-15 12:00,15,63.925,64.05,63.775,63.8,112
20091001|2009-05-15 12:30,15,63.85,63.85,63.55,63.6,81
20091001|2009-05-15 13:00,15,63.575,63.75,63.575,63.7,89
20091001|2009-05-18 09:00,18,63.625,63.625,63.375,63.45,33
20091001|2009-05-18 09:30,18,63.375,63.45,63.225,63.4,77
20091001|2009-05-18 10:00,18,63.55,63.6,63.5,63.5,34
20091001|2009-05-18 10:30,18,63.5,63.55,63.425,63.425,13
20091001|2009-05-18 11:00,18,63.4,63.675,63.175,63.55,37
20091001|2009-05-18 11:30,18,63.75,64.4,63.75,64.4,63
20091001|2009-05-18 12:00,18,64.35,64.575,64.3,64.55,98
20091001|2009-05-18 12:30,18,64.5,64.6,64.175,64.2,87
20091001|2009-05-18 13:00,18,64.15,64.25,64.1,64.25,85
20091001|2009-05-18 13:30,18,64.25,64.35,64.25,64.35,3
20091001|2009-05-18 15:00,18,64.1,64.1,64.1,64.1,1
20091001|2009-05-19 04:00,19,64.4,64.4,64.4,64.4,1
20091001|2009-05-19 07:00,19,64.5,64.5,64.375,64.45,11
20091001|2009-05-19 08:00,19,64.15,64.2,64.05,64.05,5
20091001|2009-05-19 08:30,19,64.05,64.05,63.85,64.025,24
20091001|2009-05-19 09:00,19,63.9,63.975,63.6,63.7,171
20091001|2009-05-19 09:30,19,63.675,63.925,63.6,63.75,165
20091001|2009-05-19 10:00,19,63.675,63.675,63.6,63.6,34
20091001|2009-05-19 10:30,19,63.575,63.625,63.525,63.525,30
20091001|2009-05-19 11:00,19,63.65,63.65,63.5,63.575,24
20091001|2009-05-19 11:30,19,63.55,63.6,63.275,63.525,166
20091001|2009-05-19 12:00,19,63.6,63.6,63.55,63.6,16
20091001|2009-05-19 12:30,19,63.55,63.55,63.35,63.35,26
20091001|2009-05-19 13:00,19,63.45,63.75,63.45,63.75,57
20091001|2009-05-19 13:30,19,63.9,63.95,63.6,63.6,10
20091001|2009-05-19 15:00,19,63.55,63.55,63.55,63.55,4
20091001|2009-05-19 15:30,19,63.575,63.575,63.55,63.55,2
20091001|2009-05-19 19:30,20,63.4,63.4,63.4,63.4,2
20091001|2009-05-19 23:30,20,63.4,63.4,63.4,63.4,14
20091001|2009-05-20 05:30,20,63.4,63.4,63.4,63.4,1
20091001|2009-05-20 07:00,20,63.525,63.525,63.525,63.525,10
20091001|2009-05-20 07:30,20,63.55,63.575,63.5,63.525,69
20091001|2009-05-20 08:00,20,63.45,63.475,63.35,63.475,75
20091001|2009-05-20 08:30,20,63.475,63.55,63.35,63.4,15
20091001|2009-05-20 09:00,20,63.45,63.75,63.375,63.575,126
20091001|2009-05-20 09:30,20,63.575,63.975,63.575,63.8,38
20091001|2009-05-20 10:00,20,63.85,64,63.7,63.75,37
20091001|2009-05-20 10:30,20,63.8,63.8,63.7,63.7,14
20091001|2009-05-20 11:00,20,63.7,63.8,63.625,63.625,25
20091001|2009-05-20 11:30,20,63.75,63.775,63.6,63.65,14
20091001|2009-05-20 12:00,20,63.725,63.85,63.55,63.85,39
20091001|2009-05-20 12:30,20,63.925,64.25,63.9,64.075,88
20091001|2009-05-20 13:00,20,63.95,64.05,63.8,64,44
20091001|2009-05-20 13:30,20,63.8,64.05,63.8,64.05,2
20091001|2009-05-20 14:00,20,64.05,64.1,64.05,64.1,5
20091001|2009-05-20 15:00,20,63.75,63.75,63.75,63.75,4
20091001|2009-05-20 15:30,20,63.75,63.75,63.75,63.75,6
20091001|2009-05-21 07:30,21,63.775,63.775,63.775,63.775,5
20091001|2009-05-21 08:00,21,63.75,63.75,63.5,63.5,5
20091001|2009-05-21 08:30,21,63.6,63.6,63.6,63.6,10
20091001|2009-05-21 09:00,21,63.7,63.75,63.45,63.5,78
20091001|2009-05-21 09:30,21,63.5,63.65,63.45,63.65,71
20091001|2009-05-21 10:00,21,63.6,63.6,63.425,63.45,43
20091001|2009-05-21 10:30,21,63.45,63.5,63.275,63.45,98
20091001|2009-05-21 11:00,21,63.4,63.475,63.35,63.475,60
20091001|2009-05-21 11:30,21,63.5,63.5,63.2,63.4,155
20091001|2009-05-21 12:00,21,63.4,63.4,63.2,63.35,118
20091001|2009-05-21 12:30,21,63.3,63.3,63.125,63.3,120
20091001|2009-05-21 13:00,21,63.3,63.45,63.3,63.45,24
20091001|2009-05-21 13:30,21,63.45,63.45,63.45,63.45,6
20091001|2009-05-21 15:00,21,63.55,63.85,63.55,63.725,14
20091001|2009-05-21 15:30,21,63.775,63.8,63.65,63.725,36
20091001|2009-05-21 19:00,22,63.8,63.8,63.8,63.8,1
20091001|2009-05-21 20:00,22,63.8,63.8,63.8,63.8,1
20091001|2009-05-21 21:00,22,63.8,63.8,63.8,63.8,1
20091001|2009-05-21 22:00,22,63.8,63.9,63.8,63.9,6
20091001|2009-05-22 04:30,22,63.55,63.55,63.45,63.45,5
20091001|2009-05-22 07:30,22,63.9,63.9,63.9,63.9,1
20091001|2009-05-22 08:30,22,63.775,63.775,63.775,63.775,4
20091001|2009-05-22 09:00,22,63.775,64.175,63.775,64.025,20
20091001|2009-05-22 09:30,22,64,64.05,63.95,63.95,9
20091001|2009-05-22 10:00,22,64,64,63.925,63.95,7
20091001|2009-05-22 10:30,22,63.875,63.875,63.875,63.875,2
20091001|2009-05-22 11:00,22,63.85,63.9,63.85,63.9,6
20091001|2009-05-22 11:30,22,63.95,63.95,63.8,63.8,43
20091001|2009-05-22 12:00,22,63.75,63.85,63.75,63.85,9
20091001|2009-05-22 12:30,22,63.85,63.95,63.675,63.675,91
20091001|2009-05-22 13:00,22,63.775,63.775,63.55,63.7,137
20091001|2009-05-22 13:30,22,63.65,63.825,63.65,63.825,3
20091001|2009-05-25 20:00,26,63.725,63.725,63.575,63.575,2
20091001|2009-05-25 20:30,26,63.95,63.95,63.95,63.95,1
20091001|2009-05-26 05:00,26,63.95,63.95,63.95,63.95,1
20091001|2009-05-26 05:30,26,63.875,63.875,63.875,63.875,1
20091001|2009-05-26 07:30,26,63.7,63.7,63.6,63.6,8
20091001|2009-05-26 08:00,26,63.55,63.55,63.3,63.3,9
20091001|2009-05-26 08:30,26,63.5,63.5,63.35,63.5,9
20091001|2009-05-26 09:00,26,63.4,63.45,63.3,63.3,37
20091001|2009-05-26 09:30,26,63.25,63.425,63.125,63.425,37
20091001|2009-05-26 10:00,26,63.45,63.45,63.3,63.3,9
20091001|2009-05-26 10:30,26,63.25,63.25,63.175,63.225,17
20091001|2009-05-26 11:00,26,63.2,63.4,63.175,63.325,36
20091001|2009-05-26 11:30,26,63.4,63.4,63.325,63.325,28
20091001|2009-05-26 12:00,26,63.325,63.325,63.275,63.275,5
20091001|2009-05-26 12:30,26,63.275,63.3,63.2,63.3,84
20091001|2009-05-26 13:00,26,63.4,63.5,63.3,63.5,14
20091001|2009-05-26 13:30,26,63.525,63.525,63.45,63.45,7
20091001|2009-05-26 15:00,26,63.4,63.4,63.4,63.4,2
20091001|2009-05-26 15:30,26,63.35,63.35,63.35,63.35,1
20091001|2009-05-26 18:00,27,63.4,63.4,63.4,63.4,1
20091001|2009-05-27 03:30,27,63.5,63.5,63.5,63.5,1
20091001|2009-05-27 07:30,27,63.575,63.575,63.55,63.55,8
20091001|2009-05-27 08:00,27,63.575,63.575,63.45,63.45,33
20091001|2009-05-27 08:30,27,63.45,63.55,63.375,63.525,24
20091001|2009-05-27 09:00,27,63.475,63.6,63.375,63.5,58
20091001|2009-05-27 09:30,27,63.525,63.6,63.375,63.5,77
20091001|2009-05-27 10:00,27,63.425,63.7,63.425,63.7,71
20091001|2009-05-27 10:30,27,63.65,63.65,63.5,63.5,18
20091001|2009-05-27 11:00,27,63.5,63.6,63.4,63.6,36
20091001|2009-05-27 11:30,27,63.6,63.65,63.475,63.6,23
20091001|2009-05-27 12:00,27,63.6,63.8,63.6,63.675,118
20091001|2009-05-27 12:30,27,63.65,63.725,63.35,63.5,267
20091001|2009-05-27 13:00,27,63.425,63.475,63.375,63.375,26
20091001|2009-05-27 14:30,27,63.5,63.5,63.5,63.5,10
20091001|2009-05-27 15:00,27,63.55,63.65,63.55,63.65,30
20091001|2009-05-27 15:30,27,63.475,63.475,63.475,63.475,7
20091001|2009-05-27 17:00,28,63.325,63.325,63.325,63.325,8
20091001|2009-05-27 21:00,28,63.6,63.6,63.6,63.6,2
20091001|2009-05-27 21:30,28,63.6,63.6,63.6,63.6,1
20091001|2009-05-28 05:00,28,63.6,63.6,63.6,63.6,1
20091001|2009-05-28 05:30,28,63.6,63.6,63.6,63.6,1
20091001|2009-05-28 08:00,28,63.5,63.5,63.5,63.5,4
20091001|2009-05-28 08:30,28,63.5,63.55,63.5,63.55,4
20091001|2009-05-28 09:00,28,63.55,63.75,63.55,63.6,116
20091001|2009-05-28 09:30,28,63.6,63.675,63.55,63.575,46
20091001|2009-05-28 10:00,28,63.55,63.7,63.55,63.7,29
20091001|2009-05-28 10:30,28,63.7,63.8,63.7,63.725,5
20091001|2009-05-28 11:00,28,63.775,63.775,63.55,63.55,15
20091001|2009-05-28 11:30,28,63.675,63.675,63.625,63.65,4
20091001|2009-05-28 12:00,28,63.625,63.65,63.55,63.65,5
20091001|2009-05-28 12:30,28,63.575,63.65,63.35,63.35,100
20091001|2009-05-28 13:00,28,63.425,63.6,63.425,63.6,11
20091001|2009-05-28 13:30,28,63.425,63.425,63.4,63.4,4
20091001|2009-05-28 14:30,28,63.625,63.625,63.625,63.625,1
20091001|2009-05-28 15:00,28,63.6,63.65,63.6,63.65,3
20091001|2009-05-28 17:00,29,63.3,63.3,63.3,63.3,4
20091001|2009-05-28 23:00,29,63.25,63.25,63.25,63.25,1
20091001|2009-05-29 00:00,29,63.25,63.25,63.25,63.25,6
20091001|2009-05-29 00:30,29,63.25,63.25,63.25,63.25,4
20091001|2009-05-29 05:00,29,63.225,63.225,63.225,63.225,6
20091001|2009-05-29 07:00,29,63.275,63.275,63.275,63.275,1
20091001|2009-05-29 07:30,29,63.2,63.2,62.4,62.525,22
20091001|2009-05-29 08:00,29,62.775,62.775,62.6,62.6,15
20091001|2009-05-29 08:30,29,62.65,62.775,62.65,62.775,13
20091001|2009-05-29 09:00,29,62.725,62.775,61.5,61.5,211
20091001|2009-05-29 09:30,29,61.55,61.825,61.55,61.775,138
20091001|2009-05-29 10:00,29,61.825,62.05,61.75,62.05,28
20091001|2009-05-29 10:30,29,62.05,62.15,61.95,62,41
20091001|2009-05-29 11:00,29,62.125,62.15,61.9,61.95,40
20091001|2009-05-29 11:30,29,61.95,62.1,61.95,62.1,33
20091001|2009-05-29 12:00,29,62.1,62.15,62.025,62.1,37
20091001|2009-05-29 12:30,29,62,62.2,61.825,61.825,96
20091001|2009-05-29 13:00,29,61.825,62,61.575,61.8,94
20091001|2009-05-29 13:30,29,61.75,61.875,61.725,61.875,7
20091001|2009-06-01 09:00,1,61.5,62.8,61.4,62.075,446
20091001|2009-06-01 09:30,1,62.1,62.5,61.8,62.5,58
20091001|2009-06-01 10:00,1,62.35,62.35,62,62.125,31
20091001|2009-06-01 10:30,1,62.125,62.45,62.1,62.45,31
20091001|2009-06-01 11:00,1,62.4,62.4,61.85,61.85,30
20091001|2009-06-01 11:30,1,61.85,61.85,61.6,61.75,38
20091001|2009-06-01 12:00,1,61.7,61.8,61.65,61.65,27
20091001|2009-06-01 12:30,1,61.75,61.95,61.575,61.7,62
20091001|2009-06-01 13:00,1,61.7,61.85,61.675,61.725,116
20091001|2009-06-01 13:30,1,61.65,61.65,61.6,61.6,18
20091001|2009-06-01 14:00,1,61.6,61.6,61.6,61.6,9
20091001|2009-06-01 14:30,1,61.6,61.6,61.6,61.6,4
20091001|2009-06-01 15:00,1,61.525,61.525,61.125,61.125,46
20091001|2009-06-01 15:30,1,61.125,61.3,61.125,61.25,6
20091001|2009-06-01 17:30,2,61.35,61.35,61.35,61.35,2
20091001|2009-06-01 18:00,2,61.35,61.35,61.35,61.35,1
20091001|2009-06-01 18:30,2,61.15,61.15,61.15,61.15,2
20091001|2009-06-01 20:00,2,61.35,61.425,61.35,61.425,11
20091001|2009-06-01 20:30,2,61.15,61.15,61.1,61.1,7
20091001|2009-06-01 21:00,2,61.1,61.35,61.1,61.35,5
20091001|2009-06-01 22:30,2,61.15,61.25,61.15,61.25,3
20091001|2009-06-02 02:30,2,61.325,61.325,61.325,61.325,6
20091001|2009-06-02 03:30,2,61.35,61.35,61.35,61.35,1
20091001|2009-06-02 04:30,2,61.35,61.35,61.35,61.35,1
20091001|2009-06-02 05:00,2,61.25,61.25,61.25,61.25,1
20091001|2009-06-02 06:00,2,61.4,61.4,61.35,61.35,3
20091001|2009-06-02 06:30,2,61.4,61.4,61.4,61.4,4
20091001|2009-06-02 07:00,2,61.35,61.35,61.35,61.35,18
20091001|2009-06-02 07:30,2,61.35,61.4,61.35,61.4,26
20091001|2009-06-02 08:00,2,61.3,61.3,61.2,61.2,4
20091001|2009-06-02 08:30,2,61.175,61.175,60.775,60.975,156
20091001|2009-06-02 09:00,2,61,61.175,60.7,60.875,563
20091001|2009-06-02 09:30,2,60.875,60.875,59.275,60.4,238
20091001|2009-06-02 10:00,2,60.275,60.45,59.5,59.85,139
20091001|2009-06-02 10:30,2,59.875,59.9,59.6,59.75,103
20091001|2009-06-02 11:00,2,59.7,59.85,59.55,59.55,52
20091001|2009-06-02 11:30,2,59.6,59.7,59.45,59.6,69
20091001|2009-06-02 12:00,2,59.6,59.65,59.425,59.55,180
20091001|2009-06-02 12:30,2,59.375,59.55,59.25,59.25,309
20091001|2009-06-02 13:00,2,59.25,59.5,59.25,59.425,109
20091001|2009-06-02 13:30,2,59.45,59.6,59.45,59.6,12
20091001|2009-06-02 14:00,2,59.6,59.6,59.6,59.6,26
20091001|2009-06-02 14:30,2,59.6,59.675,59.6,59.675,15
20091001|2009-06-02 15:00,2,59.525,59.525,59,59,61
20091001|2009-06-02 15:30,2,59,59,59,59,26
20091001|2009-06-02 17:00,3,59.175,59.875,59.175,59.875,26
20091001|2009-06-02 17:30,3,59.525,59.525,59.525,59.525,2
20091001|2009-06-02 19:00,3,59.525,59.525,59.325,59.325,13
20091001|2009-06-02 20:30,3,59.175,59.175,59.175,59.175,1
20091001|2009-06-02 22:00,3,59.425,59.425,59.425,59.425,8
20091001|2009-06-02 22:30,3,59.7,59.7,59.675,59.675,7
20091001|2009-06-02 23:00,3,59.625,59.625,59.625,59.625,1
20091001|2009-06-03 00:30,3,59.6,59.6,59.6,59.6,4
20091001|2009-06-03 06:30,3,59.4,59.4,59.4,59.4,2
20091001|2009-06-03 07:00,3,59.4,59.4,58.85,58.85,36
20091001|2009-06-03 07:30,3,58.85,59.2,58.775,58.9,40
20091001|2009-06-03 08:00,3,59,59,58.775,59,52
20091001|2009-06-03 08:30,3,58.9,59,58.4,58.65,171
20091001|2009-06-03 09:00,3,58.775,60.1,58.625,60,378
20091001|2009-06-03 09:30,3,59.85,60,59.65,60,82
20091001|2009-06-03 10:00,3,59.85,59.9,59.75,59.85,40
20091001|2009-06-03 10:30,3,59.85,60.15,59.85,60.1,76
20091001|2009-06-03 11:00,3,60.1,60.2,59.95,60.2,97
20091001|2009-06-03 11:30,3,60.2,60.4,60.025,60.3,108
20091001|2009-06-03 12:00,3,60.35,60.35,60.1,60.1,125
20091001|2009-06-03 12:30,3,60.05,60.375,60.025,60.175,326
20091001|2009-06-03 13:00,3,60.325,60.325,59.925,60.15,104
20091001|2009-06-03 13:30,3,60.15,60.15,60.15,60.15,4
20091001|2009-06-03 14:00,3,60.15,60.15,60.15,60.15,1
20091001|2009-06-03 14:30,3,60.05,60.05,60.05,60.05,1
20091001|2009-06-03 15:30,3,59.9,60.2,59.75,60.05,34
20091001|2009-06-03 17:00,4,60.1,60.1,59.4,59.9,7
20091001|2009-06-03 18:00,4,60.1,60.1,60.1,60.1,1
20091001|2009-06-03 18:30,4,59.625,59.775,59.6,59.6,4
20091001|2009-06-03 19:00,4,59.85,59.85,59.85,59.85,10
20091001|2009-06-03 20:00,4,59.9,59.9,59.9,59.9,1
20091001|2009-06-03 20:30,4,59.85,59.85,59.85,59.85,1
20091001|2009-06-04 06:30,4,60.05,60.05,60.05,60.05,4
20091001|2009-06-04 07:00,4,60.05,60.05,60.05,60.05,3
20091001|2009-06-04 07:30,4,59.95,59.95,59.95,59.95,4
20091001|2009-06-04 08:00,4,59.85,59.85,59.775,59.775,3
20091001|2009-06-04 08:30,4,59.775,59.975,59.75,59.975,34
20091001|2009-06-04 09:00,4,60.05,60.675,60.05,60.5,120
20091001|2009-06-04 09:30,4,60.6,60.625,60.45,60.5,50
20091001|2009-06-04 10:00,4,60.55,60.55,60.325,60.35,40
20091001|2009-06-04 10:30,4,60.425,60.75,60.4,60.675,70
20091001|2009-06-04 11:00,4,60.625,60.75,60.525,60.625,40
20091001|2009-06-04 11:30,4,60.7,60.975,60.7,60.925,37
20091001|2009-06-04 12:00,4,60.95,61.35,60.9,61.3,230
20091001|2009-06-04 12:30,4,61.3,61.4,61.15,61.25,147
20091001|2009-06-04 13:00,4,61.25,61.375,61.15,61.2,68
20091001|2009-06-04 13:30,4,61.2,61.25,61.2,61.2,26
20091001|2009-06-04 14:00,4,61.2,61.2,61.2,61.2,5
20091001|2009-06-04 15:00,4,61.075,61.7,61,61.65,86
20091001|2009-06-04 15:30,4,61.45,61.5,61.45,61.45,6
20091001|2009-06-04 17:00,5,61.675,61.775,61.675,61.775,4
20091001|2009-06-04 17:30,5,61.55,61.55,61.55,61.55,1
20091001|2009-06-04 18:00,5,61.65,61.65,61.65,61.65,1
20091001|2009-06-04 19:30,5,61.65,61.65,61.55,61.55,7
20091001|2009-06-04 20:00,5,61.65,61.65,61.65,61.65,5
20091001|2009-06-04 22:00,5,61.65,61.65,61.65,61.65,1
20091001|2009-06-04 23:30,5,61.575,61.575,61.55,61.55,3
20091001|2009-06-05 04:00,5,61.65,61.65,61.65,61.65,1
20091001|2009-06-05 05:00,5,61.65,61.725,61.65,61.725,19
20091001|2009-06-05 05:30,5,61.725,61.725,61.725,61.725,16
20091001|2009-06-05 06:00,5,61.725,61.725,61.725,61.725,1
20091001|2009-06-05 06:30,5,61.725,61.725,61.725,61.725,2
20091001|2009-06-05 07:00,5,61.75,61.75,61.725,61.725,10
20091001|2009-06-05 07:30,5,61.725,61.725,61.725,61.725,3
20091001|2009-06-05 08:00,5,61.95,61.975,61.75,61.75,14
20091001|2009-06-05 08:30,5,61.9,62.05,61.9,62,34
20091001|2009-06-05 09:00,5,62.05,62.15,61.8,61.825,86
20091001|2009-06-05 09:30,5,61.875,62.05,61.8,61.9,72
20091001|2009-06-05 10:00,5,61.975,62.05,61.75,61.8,184
20091001|2009-06-05 10:30,5,61.8,61.975,61.675,61.975,96
20091001|2009-06-05 11:00,5,61.9,62.025,61.425,61.7,150
20091001|2009-06-05 11:30,5,61.6,61.725,61.55,61.6,91
20091001|2009-06-05 12:00,5,61.55,61.55,61.05,61.05,148
20091001|2009-06-05 12:30,5,60.95,61.5,60.95,61.125,229
20091001|2009-06-05 13:00,5,61.175,61.475,61.15,61.15,108
20091001|2009-06-05 13:30,5,61.15,61.15,61.025,61.025,38
20091001|2009-06-08 09:00,8,61.075,61.525,61.075,61.275,121
20091001|2009-06-08 09:30,8,61.3,61.3,60.925,60.975,112
20091001|2009-06-08 10:00,8,61,61.075,60.95,61.075,6
20091001|2009-06-08 10:30,8,61,61.075,60.95,61,25
20091001|2009-06-08 11:00,8,61.025,61.05,60.775,61.025,46
20091001|2009-06-08 11:30,8,61.1,61.15,60.975,60.975,41
20091001|2009-06-08 12:00,8,61,61.05,60.9,61.025,22
20091001|2009-06-08 12:30,8,61.05,61.2,60.825,60.85,123
20091001|2009-06-08 13:00,8,60.825,60.9,60.75,60.825,261
20091001|2009-06-08 13:30,8,60.75,60.825,60.65,60.8,32
20091001|2009-06-08 14:00,8,60.775,60.8,60.75,60.75,5
20091001|2009-06-08 14:30,8,60.75,60.8,60.7,60.7,5
20091001|2009-06-08 15:00,8,60.7,60.7,60.7,60.7,7
20091001|2009-06-08 15:30,8,60.7,60.7,60.65,60.7,25
20091001|2009-06-08 22:00,9,61,61,61,61,1
20091001|2009-06-09 02:30,9,60.875,60.875,60.875,60.875,1
20091001|2009-06-09 03:00,9,60.875,60.875,60.875,60.875,1
20091001|2009-06-09 04:30,9,60.75,60.875,60.75,60.875,8
20091001|2009-06-09 05:00,9,60.875,60.9,60.875,60.875,8
20091001|2009-06-09 05:30,9,60.875,60.875,60.875,60.875,2
20091001|2009-06-09 06:30,9,60.875,60.875,60.75,60.75,10
20091001|2009-06-09 07:00,9,60.85,60.85,60.85,60.85,2
20091001|2009-06-09 07:30,9,60.8,60.825,60.8,60.825,3
20091001|2009-06-09 08:00,9,60.85,60.975,60.85,60.975,12
20091001|2009-06-09 08:30,9,61.075,61.15,61.05,61.15,56
20091001|2009-06-09 09:00,9,61.15,61.15,60.85,61.025,99
20091001|2009-06-09 09:30,9,60.975,61.1,60.95,61.1,71
20091001|2009-06-09 10:00,9,61.1,61.1,60.925,61,109
20091001|2009-06-09 10:30,9,61.075,61.1,60.85,60.85,108
20091001|2009-06-09 11:00,9,60.85,60.85,60.6,60.8,36
20091001|2009-06-09 11:30,9,60.75,60.75,60.55,60.55,76
20091001|2009-06-09 12:00,9,60.55,60.55,60.225,60.35,80
20091001|2009-06-09 12:30,9,60.4,60.475,59.725,59.8,313
20091001|2009-06-09 13:00,9,59.75,60.1,59.75,60.1,79
20091001|2009-06-09 14:00,9,59.95,60.075,59.95,60.075,5
20091001|2009-06-09 14:30,9,60,60.075,59.975,60.075,22
20091001|2009-06-09 15:00,9,60,60.1,60,60.1,4
20091001|2009-06-09 15:30,9,60.1,60.225,60,60.05,10
20091001|2009-06-09 18:00,10,60.025,60.025,60.025,60.025,2
20091001|2009-06-09 20:00,10,59.925,60.025,59.925,60.025,2
20091001|2009-06-10 01:30,10,60.1,60.1,60.1,60.1,2
20091001|2009-06-10 02:00,10,60.1,60.1,60.1,60.1,3
20091001|2009-06-10 07:00,10,60.2,60.35,60.2,60.35,7
20091001|2009-06-10 08:00,10,60.1,60.1,60.1,60.1,3
20091001|2009-06-10 08:30,10,60.1,60.325,60.1,60.2,18
20091001|2009-06-10 09:00,10,60.225,60.3,59.75,59.8,103
20091001|2009-06-10 09:30,10,59.875,59.9,59.275,59.4,104
20091001|2009-06-10 10:00,10,59.25,59.375,58.6,58.725,182
20091001|2009-06-10 10:30,10,58.8,58.85,58.625,58.825,48
20091001|2009-06-10 11:00,10,58.825,59.15,58.825,59,142
20091001|2009-06-10 11:30,10,59,59,58.8,58.85,51
20091001|2009-06-10 12:00,10,58.8,58.8,58.2,58.4,81
20091001|2009-06-10 12:30,10,58.4,58.4,57.825,58.1,306
20091001|2009-06-10 13:00,10,58.075,58.35,57.95,58.15,162
20091001|2009-06-10 13:30,10,58.15,58.25,58.15,58.25,3
20091001|2009-06-10 15:00,10,58.25,58.25,58.2,58.2,12
20091001|2009-06-10 15:30,10,58.2,58.2,58.2,58.2,2
20091001|2009-06-10 18:00,11,58.2,58.2,58.2,58.2,1
20091001|2009-06-10 20:30,11,57.95,58.2,57.95,58.2,2
20091001|2009-06-10 21:30,11,58.25,58.25,58.25,58.25,1
20091001|2009-06-11 03:30,11,58.1,58.1,58.1,58.1,1
20091001|2009-06-11 05:30,11,58.025,58.025,57.95,57.975,18
20091001|2009-06-11 06:30,11,57.975,57.975,57.925,57.925,2
20091001|2009-06-11 07:00,11,57.95,57.95,57.95,57.95,2
20091001|2009-06-11 08:00,11,57.95,58,57.875,58,30
20091001|2009-06-11 08:30,11,58.1,58.55,57.925,58.4,40
20091001|2009-06-11 09:00,11,58.5,58.525,58.1,58.175,201
20091001|2009-06-11 09:30,11,58.075,58.075,57.8,58.05,189
20091001|2009-06-11 10:00,11,58.05,58.1,57.775,57.9,163
20091001|2009-06-11 10:30,11,58,58.175,57.925,57.925,137
20091001|2009-06-11 11:00,11,57.95,57.95,57.65,57.825,98
20091001|2009-06-11 11:30,11,57.825,58.1,57.825,58,69
20091001|2009-06-11 12:00,11,58.175,58.4,58.125,58.35,189
20091001|2009-06-11 12:30,11,58.375,58.4,57.675,58,183
20091001|2009-06-11 13:00,11,58,58.475,58,58.2,359
20091001|2009-06-11 13:30,11,58.3,58.35,58.3,58.35,3
20091001|2009-06-11 14:00,11,58.3,58.3,58.25,58.3,4
20091001|2009-06-11 15:00,11,58.3,58.35,58.225,58.225,17
20091001|2009-06-11 15:30,11,58.225,58.225,58.2,58.2,11
20091001|2009-06-11 20:00,12,58.125,58.125,58.125,58.125,1
20091001|2009-06-12 02:30,12,58.225,58.3,58.225,58.3,2
20091001|2009-06-12 05:30,12,58.125,58.3,58.125,58.3,3
20091001|2009-06-12 06:00,12,58.325,58.375,58.275,58.375,12
20091001|2009-06-12 06:30,12,58.3,58.3,58.3,58.3,1
20091001|2009-06-12 07:00,12,58.35,58.375,58.25,58.375,31
20091001|2009-06-12 07:30,12,58.325,58.325,58.3,58.3,12
20091001|2009-06-12 08:00,12,58.3,58.4,58.3,58.35,27
20091001|2009-06-12 08:30,12,58.325,58.325,58.1,58.15,66
20091001|2009-06-12 09:00,12,58.15,58.175,57.55,57.55,254
20091001|2009-06-12 09:30,12,57.55,57.55,57.05,57.225,167
20091001|2009-06-12 10:00,12,57.4,57.6,57.3,57.45,202
20091001|2009-06-12 10:30,12,57.6,57.8,57.475,57.55,104
20091001|2009-06-12 11:00,12,57.45,57.55,57.4,57.475,112
20091001|2009-06-12 11:30,12,57.45,57.525,57.375,57.4,95
20091001|2009-06-12 12:00,12,57.35,57.45,57,57.1,230
20091001|2009-06-12 12:30,12,57.025,57.025,56.5,56.875,255
20091001|2009-06-12 13:00,12,56.975,57.2,56.975,57.075,56
20091001|2009-06-12 13:30,12,57.05,57.05,56.9,56.95,10
20091001|2009-06-15 09:00,15,57,57.15,56.75,56.85,168
20091001|2009-06-15 09:30,15,56.85,56.925,56.25,56.25,308
20091001|2009-06-15 10:00,15,56.375,56.45,56.1,56.25,155
20091001|2009-06-15 10:30,15,56.25,56.25,55.925,55.95,61
20091001|2009-06-15 11:00,15,56,56.15,56,56,58
20091001|2009-06-15 11:30,15,56.025,56.15,55.5,55.6,138
20091001|2009-06-15 12:00,15,55.625,55.7,55.45,55.65,482
20091001|2009-06-15 12:30,15,55.725,56.025,55.475,55.75,330
20091001|2009-06-15 13:00,15,55.75,55.75,55.45,55.45,108
20091001|2009-06-15 13:30,15,55.5,55.6,55.45,55.45,45
20091001|2009-06-15 14:00,15,55.45,55.55,55.45,55.55,3
20091001|2009-06-15 14:30,15,55.45,55.45,55.45,55.45,9
20091001|2009-06-15 15:00,15,55.45,55.65,55.45,55.65,38
20091001|2009-06-15 15:30,15,55.65,55.65,55.45,55.45,31
20091001|2009-06-15 20:30,16,55.65,55.65,55.65,55.65,2
20091001|2009-06-15 21:00,16,55.55,55.75,55.55,55.75,5
20091001|2009-06-15 22:00,16,55.75,55.75,55.75,55.75,2
20091001|2009-06-16 02:30,16,55.775,55.775,55.725,55.725,3
20091001|2009-06-16 04:00,16,55.825,55.825,55.825,55.825,2
20091001|2009-06-16 06:30,16,55.9,55.9,55.9,55.9,1
20091001|2009-06-16 07:00,16,55.95,55.95,55.925,55.925,5
20091001|2009-06-16 07:30,16,55.925,55.925,55.925,55.925,1
20091001|2009-06-16 08:00,16,55.85,55.95,55.85,55.95,12
20091001|2009-06-16 08:30,16,55.8,55.8,55.75,55.775,3
20091001|2009-06-16 09:00,16,55.875,56.325,55.775,56.3,173
20091001|2009-06-16 09:30,16,56.3,56.375,56,56.1,169
20091001|2009-06-16 10:00,16,56.05,56.2,55.925,56.075,86
20091001|2009-06-16 10:30,16,56.1,56.2,55.825,55.95,148
20091001|2009-06-16 11:00,16,55.95,56,55.75,55.825,233
20091001|2009-06-16 11:30,16,55.8,55.825,55.725,55.725,85
20091001|2009-06-16 12:00,16,55.75,55.775,55.65,55.65,118
20091001|2009-06-16 12:30,16,55.7,55.975,55.7,55.95,130
20091001|2009-06-16 13:00,16,55.975,56.2,55.9,56.2,79
20091001|2009-06-16 13:30,16,56.2,56.2,56.05,56.05,16
20091001|2009-06-16 15:00,16,56.25,56.275,56.25,56.275,2
20091001|2009-06-16 15:30,16,56.075,56.075,56.075,56.075,3
20091001|2009-06-16 17:00,17,56.275,56.275,55.65,55.65,2
20091001|2009-06-16 19:30,17,56,56,56,56,1
20091001|2009-06-16 20:00,17,56.2,56.2,56.2,56.2,1
20091001|2009-06-16 21:00,17,56.2,56.45,56.2,56.45,10
20091001|2009-06-16 21:30,17,56.375,56.5,56.375,56.5,11
20091001|2009-06-16 22:00,17,56.5,56.5,56.5,56.5,5
20091001|2009-06-16 22:30,17,56.55,56.55,56.55,56.55,2
20091001|2009-06-16 23:30,17,56.55,56.55,56.55,56.55,1
20091001|2009-06-17 00:30,17,56.6,56.65,56.6,56.65,3
20091001|2009-06-17 02:30,17,56.7,56.7,56.7,56.7,6
20091001|2009-06-17 04:30,17,56.55,56.55,56.45,56.45,3
20091001|2009-06-17 05:00,17,56.45,56.65,56.45,56.65,4
20091001|2009-06-17 05:30,17,56.575,56.575,56.25,56.25,2
20091001|2009-06-17 06:30,17,56.3,56.3,56.3,56.3,2
20091001|2009-06-17 07:00,17,56.25,56.3,56.25,56.3,3
20091001|2009-06-17 07:30,17,56.3,56.3,56.3,56.3,1
20091001|2009-06-17 08:00,17,56.35,56.4,56.35,56.375,4
20091001|2009-06-17 08:30,17,56.55,56.55,56.5,56.5,31
20091001|2009-06-17 09:00,17,56.6,57.325,56.6,57.175,408
20091001|2009-06-17 09:30,17,57.175,57.3,56.95,57.075,139
20091001|2009-06-17 10:00,17,57.025,57.075,56.95,57.025,61
20091001|2009-06-17 10:30,17,57.075,57.25,56.925,57.25,44
20091001|2009-06-17 11:00,17,57.3,57.35,57.2,57.35,127
20091001|2009-06-17 11:30,17,57.3,57.35,57.2,57.225,37
20091001|2009-06-17 12:00,17,57.2,57.3,57.1,57.2,127
20091001|2009-06-17 12:30,17,57.2,57.2,57,57,170
20091001|2009-06-17 13:00,17,57.075,57.15,57,57.15,23
20091001|2009-06-17 13:30,17,57.1,57.2,57.1,57.1,6
20091001|2009-06-17 14:00,17,57.15,57.15,57.15,57.15,4
20091001|2009-06-17 14:30,17,57.05,57.05,57.05,57.05,1
20091001|2009-06-17 15:00,17,56.975,56.975,56.1,56.1,38
20091001|2009-06-17 15:30,17,56.225,56.4,56.2,56.325,132
20091001|2009-06-17 17:00,18,56.2,56.875,56.2,56.35,6
20091001|2009-06-17 17:30,18,56.05,56.1,56.05,56.1,6
20091001|2009-06-17 18:00,18,56.15,56.15,56.15,56.15,10
20091001|2009-06-17 18:30,18,56.125,56.125,56.1,56.1,4
20091001|2009-06-17 19:00,18,56.1,56.1,56,56,27
20091001|2009-06-17 20:30,18,56.05,56.05,56,56,30
20091001|2009-06-17 21:30,18,56,56,56,56,1
20091001|2009-06-17 22:30,18,56,56.325,56,56.325,18
20091001|2009-06-18 00:00,18,56.3,56.3,56.3,56.3,1
20091001|2009-06-18 05:00,18,56.25,56.25,56.25,56.25,3
20091001|2009-06-18 06:30,18,56.35,56.35,56.35,56.35,1
20091001|2009-06-18 07:00,18,56.25,56.25,56.25,56.25,1
20091001|2009-06-18 07:30,18,56.1,56.1,56.1,56.1,82
20091001|2009-06-18 08:00,18,56.1,56.375,56.1,56.375,29
20091001|2009-06-18 08:30,18,56.2,56.45,56.2,56.35,20
20091001|2009-06-18 09:00,18,56.35,56.85,56.3,56.75,201
20091001|2009-06-18 09:30,18,56.8,57.1,56.8,56.95,223
20091001|2009-06-18 10:00,18,56.9,56.95,56.75,56.875,69
20091001|2009-06-18 10:30,18,56.8,57.025,56.8,56.85,186
20091001|2009-06-18 11:00,18,56.8,56.825,56.55,56.55,32
20091001|2009-06-18 11:30,18,56.625,56.7,56.475,56.7,54
20091001|2009-06-18 12:00,18,56.725,56.775,56.575,56.75,27
20091001|2009-06-18 12:30,18,56.8,56.8,56.225,56.275,95
20091001|2009-06-18 13:00,18,56.275,56.35,56.1,56.1,34
20091001|2009-06-18 13:30,18,56.25,56.25,56.05,56.05,4
20091001|2009-06-18 14:00,18,56.225,56.25,56.225,56.25,3
20091001|2009-06-18 14:30,18,56.175,56.175,56.175,56.175,1
20091001|2009-06-18 15:00,18,56.075,56.375,56.075,56.375,6
20091001|2009-06-18 15:30,18,56.2,56.35,56.2,56.35,4
20091001|2009-06-18 18:00,19,56.2,56.2,56.2,56.2,2
20091001|2009-06-18 18:30,19,56.225,56.225,56.225,56.225,1
20091001|2009-06-18 21:00,19,56.4,56.7,56.4,56.675,31
20091001|2009-06-18 21:30,19,56.7,56.7,56.65,56.65,2
20091001|2009-06-19 07:00,19,56.3,56.3,56.3,56.3,30
20091001|2009-06-19 07:30,19,56.35,56.45,56.35,56.35,8
20091001|2009-06-19 08:00,19,56.35,56.35,56.325,56.35,13
20091001|2009-06-19 08:30,19,56.35,56.45,56.35,56.35,10
20091001|2009-06-19 09:00,19,56.45,56.575,56.45,56.5,117
20091001|2009-06-19 09:30,19,56.5,56.9,56.475,56.725,73
20091001|2009-06-19 10:00,19,56.725,57.475,56.725,57.475,322
20091001|2009-06-19 10:30,19,57.5,58.175,57.5,58.175,350
20091001|2009-06-19 11:00,19,58.25,58.575,57.8,57.9,223
20091001|2009-06-19 11:30,19,58,58,57.5,57.5,90
20091001|2009-06-19 12:00,19,57.45,57.75,57.45,57.725,143
20091001|2009-06-19 12:30,19,57.8,58.15,57.525,58,199
20091001|2009-06-19 13:00,19,58,58,57.625,57.65,77
20091001|2009-06-19 13:30,19,57.65,57.65,57.5,57.5,20
20091001|2009-06-22 09:00,22,57.9,57.9,57.325,57.45,401
20091001|2009-06-22 09:30,22,57.45,57.45,56.35,56.725,370
20091001|2009-06-22 10:00,22,56.725,57.15,56.65,57.125,189
20091001|2009-06-22 10:30,22,57.125,57.25,56.8,56.825,170
20091001|2009-06-22 11:00,22,56.875,56.95,56.575,56.65,192
20091001|2009-06-22 11:30,22,56.65,56.975,56.525,56.925,227
20091001|2009-06-22 12:00,22,56.95,57.1,56.875,56.925,141
20091001|2009-06-22 12:30,22,56.9,57.05,56.9,57,126
20091001|2009-06-22 13:00,22,56.95,56.95,56.75,56.85,74
20091001|2009-06-22 13:30,22,56.8,56.8,56.75,56.75,4
20091001|2009-06-22 15:00,22,56.75,56.75,56.725,56.725,28
20091001|2009-06-22 15:30,22,56.725,56.725,56.725,56.725,1
20091001|2009-06-23 03:00,23,56.95,56.975,56.95,56.975,2
20091001|2009-06-23 04:00,23,56.975,57.025,56.975,57.025,16
20091001|2009-06-23 04:30,23,57.05,57.05,57.05,57.05,6
20091001|2009-06-23 06:00,23,56.95,57.05,56.95,57.05,5
20091001|2009-06-23 07:00,23,57.05,57.05,57.05,57.05,3
20091001|2009-06-23 07:30,23,57.05,57.05,56.9,57,89
20091001|2009-06-23 08:00,23,57,57,56.95,57,47
20091001|2009-06-23 08:30,23,57,57.05,56.875,56.875,32
20091001|2009-06-23 09:00,23,57,57.15,56.775,56.85,219
20091001|2009-06-23 09:30,23,56.9,57.025,56.45,56.6,108
20091001|2009-06-23 10:00,23,56.65,56.8,56.55,56.7,57
20091001|2009-06-23 10:30,23,56.75,56.75,56.575,56.65,24
20091001|2009-06-23 11:00,23,56.55,56.55,56,56.1,220
20091001|2009-06-23 11:30,23,56.025,56.425,56.025,56.325,49
20091001|2009-06-23 12:00,23,56.25,56.325,56.2,56.225,77
20091001|2009-06-23 12:30,23,56.25,56.4,56.25,56.4,126
20091001|2009-06-23 13:00,23,56.45,56.55,56.35,56.5,103
20091001|2009-06-23 13:30,23,56.525,56.525,56.35,56.35,9
20091001|2009-06-23 14:00,23,56.35,56.45,56.35,56.45,4
20091001|2009-06-23 14:30,23,56.3,56.3,56.3,56.3,3
20091001|2009-06-23 15:00,23,56.3,56.3,55.9,55.975,67
20091001|2009-06-23 15:30,23,55.9,55.9,55.9,55.9,2
20091001|2009-06-23 17:00,24,56.45,56.45,56.2,56.2,2
20091001|2009-06-23 17:30,24,56.6,56.6,56.6,56.6,1
20091001|2009-06-23 19:30,24,56.025,56.025,56,56,5
20091001|2009-06-23 20:30,24,56,56,55.825,55.825,15
20091001|2009-06-23 21:00,24,55.9,55.9,55.775,55.775,15
20091001|2009-06-24 00:00,24,56,56,55.75,55.75,6
20091001|2009-06-24 01:00,24,56,56,56,56,4
20091001|2009-06-24 04:30,24,56.225,56.225,56.225,56.225,8
20091001|2009-06-24 05:00,24,56.225,56.225,55.675,55.675,41
20091001|2009-06-24 06:00,24,56.2,56.2,56.2,56.2,1
20091001|2009-06-24 07:30,24,56,56,56,56,5
20091001|2009-06-24 08:00,24,56.2,56.2,56.1,56.1,2
20091001|2009-06-24 08:30,24,56.1,56.1,56.1,56.1,4
20091001|2009-06-24 09:00,24,56.075,56.2,55.8,56,160
20091001|2009-06-24 09:30,24,55.95,55.95,55.375,55.375,184
20091001|2009-06-24 10:00,24,55.475,55.65,55.25,55.4,159
20091001|2009-06-24 10:30,24,55.5,56,55.5,55.9,107
20091001|2009-06-24 11:00,24,55.9,55.95,55.4,55.45,26
20091001|2009-06-24 11:30,24,55.475,55.95,55.475,55.95,42
20091001|2009-06-24 12:00,24,55.85,56.05,55.8,56.05,82
20091001|2009-06-24 12:30,24,55.975,56.175,55.925,55.95,71
20091001|2009-06-24 13:00,24,55.875,56,55.8,55.8,202
20091001|2009-06-24 13:30,24,55.8,55.8,55.8,55.8,7
20091001|2009-06-24 14:00,24,55.825,56,55.825,56,9
20091001|2009-06-24 15:00,24,55.825,55.825,55.525,55.7,41
20091001|2009-06-24 15:30,24,56.05,56.05,56.025,56.05,7
20091001|2009-06-24 17:00,25,55.575,55.575,55.575,55.575,1
20091001|2009-06-24 19:00,25,55.825,56.05,55.825,56.05,2
20091001|2009-06-24 21:00,25,56.05,56.05,56.05,56.05,1
20091001|2009-06-25 04:30,25,56.1,56.1,56.1,56.1,1
20091001|2009-06-25 05:30,25,56.1,56.275,56.1,56.275,2
20091001|2009-06-25 06:00,25,55.925,55.925,55.925,55.925,1
20091001|2009-06-25 07:00,25,55.9,55.9,55.9,55.9,1
20091001|2009-06-25 07:30,25,55.85,55.85,55.825,55.825,3
20091001|2009-06-25 08:00,25,55.85,55.875,55.775,55.85,45
20091001|2009-06-25 08:30,25,55.775,55.775,55.6,55.775,81
20091001|2009-06-25 09:00,25,56,56.6,56,56.55,503
20091001|2009-06-25 09:30,25,56.5,56.6,56.1,56.2,211
20091001|2009-06-25 10:00,25,56.2,56.35,56,56.35,95
20091001|2009-06-25 10:30,25,56.15,56.175,55.875,55.875,57
20091001|2009-06-25 11:00,25,55.95,56.1,55.925,55.95,32
20091001|2009-06-25 11:30,25,56,56.225,56,56.075,22
20091001|2009-06-25 12:00,25,56.075,56.15,55.775,56.05,55
20091001|2009-06-25 12:30,25,56.075,56.15,55.875,55.9,127
20091001|2009-06-25 13:00,25,55.825,55.9,55.5,55.5,103
20091001|2009-06-25 13:30,25,55.5,55.65,55.5,55.6,29
20091001|2009-06-25 14:00,25,55.5,55.6,55.5,55.6,5
20091001|2009-06-25 14:30,25,55.6,55.6,55.6,55.6,12
20091001|2009-06-25 15:00,25,55.65,55.85,55.65,55.8,19
20091001|2009-06-25 15:30,25,55.8,55.85,55.3,55.3,62
20091001|2009-06-25 17:00,26,55.3,55.3,55.3,55.3,17
20091001|2009-06-25 17:30,26,55.55,55.6,55.525,55.6,4
20091001|2009-06-25 18:00,26,55.6,55.6,55.6,55.6,1
20091001|2009-06-25 18:30,26,55.4,55.4,55.4,55.4,1
20091001|2009-06-25 19:00,26,55.4,55.4,55.4,55.4,1
20091001|2009-06-25 19:30,26,55.4,55.4,55.4,55.4,1
20091001|2009-06-25 20:30,26,55.45,55.45,55.3,55.4,29
20091001|2009-06-25 22:30,26,55.4,55.4,55.4,55.4,1
20091001|2009-06-26 00:30,26,55.4,55.4,55.4,55.4,4
20091001|2009-06-26 04:30,26,55.4,55.4,55.4,55.4,1
20091001|2009-06-26 06:00,26,55.7,55.7,55.7,55.7,1
20091001|2009-06-26 07:00,26,55.725,55.725,55.65,55.65,17
20091001|2009-06-26 08:00,26,55.7,55.725,55.575,55.725,12
20091001|2009-06-26 08:30,26,55.775,56.125,55.775,56.125,93
20091001|2009-06-26 09:00,26,56.15,56.25,55.825,56,157
20091001|2009-06-26 09:30,26,56,56.075,55.7,55.8,282
20091001|2009-06-26 10:00,26,55.8,55.8,55.425,55.425,140
20091001|2009-06-26 10:30,26,55.45,55.475,55.2,55.3,107
20091001|2009-06-26 11:00,26,55.3,55.325,55.225,55.275,72
20091001|2009-06-26 11:30,26,55.225,55.425,55.2,55.425,142
20091001|2009-06-26 12:00,26,55.35,55.525,54.95,54.95,324
20091001|2009-06-26 12:30,26,55.05,55.3,54.8,54.85,130
20091001|2009-06-26 13:00,26,54.75,54.75,54.3,54.5,342
20091001|2009-06-26 13:30,26,54.5,54.7,54.425,54.55,36
20091001|2009-06-29 09:00,29,54.875,55.35,54.125,54.775,292
20091001|2009-06-29 09:30,29,54.775,54.95,54.625,54.75,146
20091001|2009-06-29 10:00,29,54.8,54.875,54.625,54.8,154
20091001|2009-06-29 10:30,29,54.8,54.925,54.625,54.625,96
20091001|2009-06-29 11:00,29,54.725,54.775,54.45,54.55,87
20091001|2009-06-29 11:30,29,54.65,54.975,54.5,54.55,135
20091001|2009-06-29 12:00,29,54.4,54.5,54.15,54.25,187
20091001|2009-06-29 12:30,29,54.175,55.05,53.95,54.925,214
20091001|2009-06-29 13:00,29,54.975,55.3,54.975,55.3,187
20091001|2009-06-29 13:30,29,55.325,55.4,55.25,55.25,20
20091001|2009-06-29 14:00,29,55.325,55.325,55.325,55.325,1
20091001|2009-06-29 15:00,29,55.3,55.7,55.3,55.5,19
20091001|2009-06-29 15:30,29,55.425,55.55,55.425,55.55,2
20091001|2009-06-29 17:00,30,55.575,55.7,55.575,55.7,2
20091001|2009-06-29 17:30,30,55.4,55.4,55.4,55.4,1
20091001|2009-06-29 18:00,30,55.6,55.6,55.6,55.6,2
20091001|2009-06-29 18:30,30,55.3,55.3,55.3,55.3,1
20091001|2009-06-29 19:30,30,55.7,55.85,55.7,55.85,5
20091001|2009-06-29 20:00,30,55.85,55.85,55.6,55.6,15
20091001|2009-06-29 20:30,30,55.825,55.85,55.6,55.6,16
20091001|2009-06-29 21:00,30,55.7,55.7,55.575,55.575,5
20091001|2009-06-29 22:30,30,55.8,55.825,55.8,55.825,5
20091001|2009-06-29 23:00,30,55.825,55.825,55.825,55.825,1
20091001|2009-06-29 23:30,30,55.825,55.85,55.825,55.85,7
20091001|2009-06-30 01:30,30,55.85,55.9,55.85,55.9,13
20091001|2009-06-30 03:30,30,55.9,55.9,55.9,55.9,1
20091001|2009-06-30 04:00,30,55.95,55.95,55.95,55.95,15
20091001|2009-06-30 05:30,30,55.875,55.875,55.875,55.875,2
20091001|2009-06-30 06:00,30,55.9,55.9,55.9,55.9,6
20091001|2009-06-30 07:00,30,55.9,55.9,55.9,55.9,5
20091001|2009-06-30 07:30,30,55.9,55.9,55.75,55.75,34
20091001|2009-06-30 08:00,30,55.725,55.725,55.525,55.525,25
20091001|2009-06-30 08:30,30,55.5,55.7,55.45,55.525,43
20091001|2009-06-30 09:00,30,55.525,55.7,55.2,55.2,321
20091001|2009-06-30 09:30,30,55.225,55.25,55,55.075,161
20091001|2009-06-30 10:00,30,55.05,55.9,54.95,55.725,262
20091001|2009-06-30 10:30,30,55.725,56,55.6,55.65,192
20091001|2009-06-30 11:00,30,55.65,55.925,55.65,55.9,303
20091001|2009-06-30 11:30,30,55.9,55.925,55.625,55.625,146
20091001|2009-06-30 12:00,30,55.625,55.625,55.2,55.225,231
20091001|2009-06-30 12:30,30,55.35,55.9,55.35,55.9,505
20091001|2009-06-30 13:00,30,55.9,56,55.85,55.9,617
20091001|2009-06-30 13:30,30,55.9,56,55.9,56,33
20091001|2009-06-30 14:00,30,55.95,55.95,55.95,55.95,21
20091001|2009-06-30 14:30,30,55.875,55.875,55.875,55.875,1
20091001|2009-06-30 15:00,30,55.8,55.8,55.375,55.675,22
20091001|2009-06-30 15:30,30,55.3,55.3,55.2,55.2,30
20091001|2009-06-30 17:30,1,55.425,55.425,55.375,55.375,2
20091001|2009-06-30 18:00,1,55.4,55.4,55.4,55.4,25
20091001|2009-06-30 19:00,1,55.25,55.25,55.225,55.225,3
20091001|2009-06-30 20:00,1,55.25,55.25,55.15,55.225,16
20091001|2009-06-30 20:30,1,55.225,55.225,55.225,55.225,1
20091001|2009-06-30 21:00,1,55.3,55.45,55.3,55.45,6
20091001|2009-06-30 22:30,1,55.45,55.45,55.45,55.45,1
20091001|2009-07-01 02:30,1,55.325,55.325,55.3,55.3,2
20091001|2009-07-01 03:00,1,55.5,55.5,55.5,55.5,2
20091001|2009-07-01 05:00,1,55.3,55.3,55.3,55.3,13
20091001|2009-07-01 05:30,1,55.475,55.475,55.475,55.475,1
20091001|2009-07-01 06:00,1,55.3,55.3,55.3,55.3,10
20091001|2009-07-01 06:30,1,55.3,55.3,55.225,55.225,8
20091001|2009-07-01 07:00,1,55.225,55.25,55.225,55.25,8
20091001|2009-07-01 07:30,1,55.225,55.25,55.15,55.15,28
20091001|2009-07-01 08:00,1,55.15,55.45,55.15,55.375,17
20091001|2009-07-01 08:30,1,55.3,55.5,55.275,55.425,64
20091001|2009-07-01 09:00,1,55.5,55.775,55.35,55.5,308
20091001|2009-07-01 09:30,1,55.55,55.9,55.5,55.8,133
20091001|2009-07-01 10:00,1,55.85,55.925,55.5,55.75,130
20091001|2009-07-01 10:30,1,55.75,55.9,55.65,55.75,31
20091001|2009-07-01 11:00,1,55.65,56.15,55.65,56.075,128
20091001|2009-07-01 11:30,1,56.1,56.1,55.825,55.925,134
20091001|2009-07-01 12:00,1,55.875,56,55.875,55.975,17
20091001|2009-07-01 12:30,1,55.975,56.9,55.95,56.775,315
20091001|2009-07-01 13:00,1,56.825,57.275,56.775,57.25,226
20091001|2009-07-01 13:30,1,57.225,57.275,57.15,57.275,15
20091001|2009-07-01 14:00,1,57.3,57.375,57.25,57.25,11
20091001|2009-07-01 14:30,1,57.35,57.35,57.25,57.25,2
20091001|2009-07-01 15:00,1,57.2,57.2,57.1,57.1,7
20091001|2009-07-01 15:30,1,57.125,57.125,57.125,57.125,2
20091001|2009-07-01 17:00,2,57.425,57.425,57.425,57.425,1
20091001|2009-07-01 17:30,2,57.425,57.425,57.05,57.15,3
20091001|2009-07-01 18:30,2,57.15,57.15,57.15,57.15,2
20091001|2009-07-01 20:00,2,57.15,57.15,57.15,57.15,1
20091001|2009-07-02 02:30,2,57.3,57.3,57.175,57.175,2
20091001|2009-07-02 05:00,2,57.15,57.15,57.15,57.15,1
20091001|2009-07-02 05:30,2,57.15,57.15,57.15,57.15,1
20091001|2009-07-02 07:00,2,57.175,57.175,57.175,57.175,5
20091001|2009-07-02 07:30,2,57.15,57.15,57.15,57.15,49
20091001|2009-07-02 08:00,2,56.9,56.95,56.8,56.8,29
20091001|2009-07-02 08:30,2,56.85,56.85,56.5,56.5,104
20091001|2009-07-02 09:00,2,56.55,56.55,56.025,56.2,139
20091001|2009-07-02 09:30,2,56.225,56.6,56.2,56.45,77
20091001|2009-07-02 10:00,2,56.55,56.875,56.425,56.475,97
20091001|2009-07-02 10:30,2,56.525,56.85,56.5,56.85,108
20091001|2009-07-02 11:00,2,56.8,57.175,56.8,57.025,89
20091001|2009-07-02 11:30,2,57.075,57.2,56.925,56.925,88
20091001|2009-07-02 12:00,2,56.9,56.95,56.525,56.75,98
20091001|2009-07-02 12:30,2,56.95,57.25,56.8,57.15,152
20091001|2009-07-02 13:00,2,57.225,57.3,57.1,57.25,186
20091001|2009-07-02 13:30,2,57.175,57.175,57.175,57.175,4
20091001|2009-07-02 14:00,2,57.325,57.325,57.325,57.325,1
20091001|2009-07-02 14:30,2,57.2,57.225,57.125,57.175,19
20091001|2009-07-02 15:00,2,57.175,57.3,57.175,57.3,6
20091001|2009-07-02 15:30,2,57.3,57.3,57.275,57.275,3
20091001|2009-07-06 09:00,6,57.3,58.35,57.25,57.875,484
20091001|2009-07-06 09:30,6,57.975,58,57.7,57.95,128
20091001|2009-07-06 10:00,6,57.95,58.2,57.9,58.2,122
20091001|2009-07-06 10:30,6,58.25,58.4,58.2,58.4,72
20091001|2009-07-06 11:00,6,58.35,58.375,57.95,58.025,73
20091001|2009-07-06 11:30,6,58.1,58.1,57.875,58.1,60
20091001|2009-07-06 12:00,6,57.95,58.1,57.9,58.075,16
20091001|2009-07-06 12:30,6,58.075,58.075,57.8,58,100
20091001|2009-07-06 13:00,6,57.95,58.125,57.9,58.125,107
20091001|2009-07-06 13:30,6,58,58.025,58,58.025,6
20091001|2009-07-06 14:00,6,58.025,58.025,58,58,6
20091001|2009-07-06 14:30,6,57.95,57.95,57.925,57.925,5
20091001|2009-07-06 15:00,6,57.95,58.05,57.95,58.05,4
20091001|2009-07-06 15:30,6,57.75,57.75,57.675,57.675,4
20091001|2009-07-06 18:30,7,57.95,57.95,57.95,57.95,2
20091001|2009-07-06 19:00,7,57.85,57.85,57.85,57.85,2
20091001|2009-07-06 22:00,7,57.95,57.95,57.85,57.85,7
20091001|2009-07-06 22:30,7,58,58.025,58,58.025,7
20091001|2009-07-06 23:00,7,57.875,57.875,57.875,57.875,2
20091001|2009-07-06 23:30,7,57.8,57.8,57.8,57.8,1
20091001|2009-07-07 03:30,7,57.875,57.875,57.875,57.875,1
20091001|2009-07-07 04:30,7,57.725,57.725,57.725,57.725,7
20091001|2009-07-07 05:00,7,57.8,57.95,57.725,57.95,22
20091001|2009-07-07 05:30,7,57.95,57.95,57.95,57.95,2
20091001|2009-07-07 07:00,7,57.9,57.95,57.9,57.95,3
20091001|2009-07-07 08:30,7,57.85,57.85,57.7,57.775,40
20091001|2009-07-07 09:00,7,57.65,58.1,57.45,58.1,229
20091001|2009-07-07 09:30,7,58.1,58.325,57.95,58.325,134
20091001|2009-07-07 10:00,7,58.325,58.5,58.15,58.3,73
20091001|2009-07-07 10:30,7,58.3,58.45,58,58.4,152
20091001|2009-07-07 11:00,7,58.375,58.475,58.35,58.425,118
20091001|2009-07-07 11:30,7,58.425,58.425,57.825,58.1,189
20091001|2009-07-07 12:00,7,58.1,58.25,57.975,58.25,24
20091001|2009-07-07 12:30,7,58.275,58.275,58.025,58.1,191
20091001|2009-07-07 13:00,7,58.175,58.225,57.9,58,259
20091001|2009-07-07 13:30,7,57.85,57.85,57.85,57.85,2
20091001|2009-07-07 14:00,7,57.85,57.85,57.75,57.75,5
20091001|2009-07-07 14:30,7,57.95,57.975,57.95,57.975,3
20091001|2009-07-07 15:00,7,57.75,57.75,57.75,57.75,1
20091001|2009-07-07 15:30,7,57.725,57.725,57.675,57.725,11
20091001|2009-07-07 17:00,8,57.8,57.8,57.8,57.8,5
20091001|2009-07-07 17:30,8,57.8,57.8,57.55,57.55,7
20091001|2009-07-07 18:00,8,57.55,57.55,57.4,57.4,9
20091001|2009-07-07 19:00,8,57.4,57.475,57.4,57.475,5
20091001|2009-07-07 20:00,8,57.6,57.6,57.6,57.6,1
20091001|2009-07-07 20:30,8,57.625,57.625,57.625,57.625,1
20091001|2009-07-07 21:30,8,57.625,57.625,57.625,57.625,4
20091001|2009-07-07 22:00,8,57.75,57.75,57.75,57.75,4
20091001|2009-07-07 23:30,8,57.75,57.75,57.75,57.75,1
20091001|2009-07-08 00:00,8,57.75,57.75,57.75,57.75,1
20091001|2009-07-08 01:00,8,57.8,57.8,57.8,57.8,1
20091001|2009-07-08 02:00,8,57.8,57.8,57.8,57.8,4
20091001|2009-07-08 03:00,8,57.8,57.8,57.8,57.8,12
20091001|2009-07-08 07:00,8,57.85,57.85,57.8,57.8,20
20091001|2009-07-08 07:30,8,57.8,57.95,57.8,57.95,26
20091001|2009-07-08 08:00,8,57.9,57.9,57.75,57.85,22
20091001|2009-07-08 08:30,8,57.85,58.025,57.725,57.975,67
20091001|2009-07-08 09:00,8,57.9,58.2,57.65,57.65,794
20091001|2009-07-08 09:30,8,57.65,57.65,57.025,57.325,295
20091001|2009-07-08 10:00,8,57.35,57.35,56.8,57,153
20091001|2009-07-08 10:30,8,57,57.275,57,57.2,67
20091001|2009-07-08 11:00,8,57.2,57.375,57.2,57.275,144
20091001|2009-07-08 11:30,8,57.275,57.275,56.9,56.95,200
20091001|2009-07-08 12:00,8,57,57.075,56.95,57,165
20091001|2009-07-08 12:30,8,56.925,57,56.65,56.8,257
20091001|2009-07-08 13:00,8,56.8,56.8,56.65,56.775,277
20091001|2009-07-08 13:30,8,56.65,56.675,56.625,56.65,9
20091001|2009-07-08 14:00,8,56.65,56.65,56.65,56.65,6
20091001|2009-07-08 14:30,8,56.75,56.75,56.65,56.65,2
20091001|2009-07-08 15:00,8,56.8,56.8,56.8,56.8,71
20091001|2009-07-08 15:30,8,56.8,56.825,56.8,56.825,3
20091001|2009-07-08 17:00,9,56.85,56.85,56.625,56.625,5
20091001|2009-07-08 17:30,9,56.7,56.7,56.7,56.7,1
20091001|2009-07-08 18:30,9,56.85,56.85,56.85,56.85,2
20091001|2009-07-08 20:00,9,56.85,56.85,56.85,56.85,1
20091001|2009-07-08 20:30,9,56.85,56.85,56.85,56.85,7
20091001|2009-07-08 21:30,9,56.775,56.775,56.75,56.75,3
20091001|2009-07-08 22:30,9,56.85,56.85,56.85,56.85,2
20091001|2009-07-08 23:00,9,56.85,56.85,56.85,56.85,8
20091001|2009-07-09 01:30,9,56.725,56.725,56.725,56.725,1
20091001|2009-07-09 03:00,9,57.1,57.1,57.1,57.1,14
20091001|2009-07-09 03:30,9,57.1,57.1,57.1,57.1,1
20091001|2009-07-09 04:00,9,57.1,57.1,57.1,57.1,1
20091001|2009-07-09 04:30,9,57.25,57.25,57.25,57.25,4
20091001|2009-07-09 05:30,9,57.25,57.25,57.25,57.25,1
20091001|2009-07-09 06:00,9,57.15,57.15,57.15,57.15,6
20091001|2009-07-09 06:30,9,57.2,57.2,57.175,57.175,3
20091001|2009-07-09 07:00,9,57.175,57.2,57.1,57.1,47
20091001|2009-07-09 07:30,9,57.2,57.25,57.15,57.2,45
20091001|2009-07-09 08:00,9,57.175,57.175,57.1,57.1,24
20091001|2009-07-09 08:30,9,57.2,57.25,57.15,57.25,45
20091001|2009-07-09 09:00,9,57.35,58.55,57.35,58.4,934
20091001|2009-07-09 09:30,9,58.3,58.55,58.225,58.4,171
20091001|2009-07-09 10:00,9,58.4,58.925,58.4,58.925,344
20091001|2009-07-09 10:30,9,58.925,59.225,58.925,59.125,526
20091001|2009-07-09 11:00,9,59.125,59.55,59,59.325,344
20091001|2009-07-09 11:30,9,59.35,59.425,59.05,59.15,136
20091001|2009-07-09 12:00,9,59.2,59.2,58.95,59.125,66
20091001|2009-07-09 12:30,9,59.2,59.25,58.775,58.925,226
20091001|2009-07-09 13:00,9,58.95,59.15,58.95,59.15,207
20091001|2009-07-09 13:30,9,59.15,59.4,59.075,59.4,20
20091001|2009-07-09 14:00,9,59.2,59.2,59.2,59.2,10
20091001|2009-07-09 14:30,9,59.075,59.35,59.075,59.35,26
20091001|2009-07-09 15:00,9,59.425,59.7,59.425,59.55,139
20091001|2009-07-09 15:30,9,59.6,59.75,59.5,59.7,104
20091001|2009-07-09 17:00,10,59.65,59.65,59.575,59.65,6
20091001|2009-07-09 17:30,10,59.525,59.6,59.525,59.6,20
20091001|2009-07-09 18:00,10,59.675,59.75,59.6,59.7,20
20091001|2009-07-09 20:00,10,59.6,59.6,59.525,59.525,3
20091001|2009-07-09 20:30,10,59.425,59.425,59.425,59.425,3
20091001|2009-07-09 21:00,10,59.425,59.425,59.425,59.425,4
20091001|2009-07-09 22:00,10,59.425,59.425,59.425,59.425,3
20091001|2009-07-09 23:30,10,59.4,59.4,59.4,59.4,1
20091001|2009-07-10 00:00,10,59.4,59.4,59.4,59.4,2
20091001|2009-07-10 01:00,10,59.4,59.4,59.35,59.35,9
20091001|2009-07-10 01:30,10,59.425,59.425,59.425,59.425,2
20091001|2009-07-10 02:00,10,59.55,59.575,59.45,59.575,29
20091001|2009-07-10 03:00,10,59.4,59.4,59.4,59.4,2
20091001|2009-07-10 03:30,10,59.35,59.575,59.35,59.575,48
20091001|2009-07-10 04:30,10,59.575,59.575,59.575,59.575,3
20091001|2009-07-10 05:00,10,59.25,59.25,59.25,59.25,1
20091001|2009-07-10 05:30,10,59.225,59.225,59.225,59.225,3
20091001|2009-07-10 06:00,10,59.225,59.225,59.2,59.225,34
20091001|2009-07-10 06:30,10,59.25,59.25,59.25,59.25,2
20091001|2009-07-10 07:00,10,59.375,59.375,59.225,59.225,12
20091001|2009-07-10 07:30,10,59.35,59.425,59.25,59.275,76
20091001|2009-07-10 08:00,10,59.25,59.5,59.175,59.25,107
20091001|2009-07-10 08:30,10,59.25,59.4,59.075,59.4,155
20091001|2009-07-10 09:00,10,59.4,59.525,58.8,58.9,367
20091001|2009-07-10 09:30,10,58.8,58.95,58.7,58.925,197
20091001|2009-07-10 10:00,10,58.8,59.125,58.8,58.95,152
20091001|2009-07-10 10:30,10,59,59.5,58.95,59.15,236
20091001|2009-07-10 11:00,10,59.1,59.3,59.075,59.25,120
20091001|2009-07-10 11:30,10,59.25,59.25,59.05,59.175,52
20091001|2009-07-10 12:00,10,59.15,59.15,58.9,58.9,85
20091001|2009-07-10 12:30,10,58.9,58.975,58.45,58.475,228
20091001|2009-07-10 13:00,10,58.625,58.725,58.525,58.6,351
20091001|2009-07-10 13:30,10,58.65,58.65,58.65,58.65,1
20091001|2009-07-13 09:00,13,58.65,59.4,58.65,59.3,307
20091001|2009-07-13 09:30,13,59.25,59.625,59.225,59.325,408
20091001|2009-07-13 10:00,13,59.325,59.55,58.775,59.05,355
20091001|2009-07-13 10:30,13,59.025,59.225,58.95,58.975,146
20091001|2009-07-13 11:00,13,58.975,59.1,58.85,58.95,149
20091001|2009-07-13 11:30,13,58.9,58.975,58.85,58.875,93
20091001|2009-07-13 12:00,13,58.95,59.025,58.9,59,59
20091001|2009-07-13 12:30,13,59.1,59.1,58.35,58.65,549
20091001|2009-07-13 13:00,13,58.6,58.975,58.6,58.8,781
20091001|2009-07-13 13:30,13,58.8,58.85,58.8,58.825,24
20091001|2009-07-13 14:00,13,58.775,58.775,58.775,58.775,4
20091001|2009-07-13 14:30,13,58.9,58.9,58.85,58.85,9
20091001|2009-07-13 15:00,13,58.825,59.025,58.825,59.025,52
20091001|2009-07-13 15:30,13,59.025,59.025,58.75,58.75,13
20091001|2009-07-13 17:00,14,58.7,59.1,58.7,58.9,4
20091001|2009-07-13 18:00,14,59.05,59.05,59.05,59.05,1
20091001|2009-07-13 18:30,14,59.075,59.075,59.075,59.075,3
20091001|2009-07-13 19:00,14,59,59,59,59,2
20091001|2009-07-13 19:30,14,58.9,58.9,58.9,58.9,3
20091001|2009-07-13 21:00,14,59.075,59.075,59.075,59.075,2
20091001|2009-07-14 00:00,14,59.1,59.2,59.1,59.2,8
20091001|2009-07-14 00:30,14,59.2,59.2,59.2,59.2,1
20091001|2009-07-14 04:00,14,59.1,59.1,59.1,59.1,1
20091001|2009-07-14 04:30,14,59.075,59.075,59.075,59.075,1
20091001|2009-07-14 05:00,14,59.075,59.075,59.075,59.075,2
20091001|2009-07-14 05:30,14,59.075,59.075,59.075,59.075,1
20091001|2009-07-14 06:30,14,59.15,59.175,59.15,59.175,3
20091001|2009-07-14 07:00,14,59.2,59.325,59.2,59.3,18
20091001|2009-07-14 07:30,14,59.25,59.25,59.125,59.25,14
20091001|2009-07-14 08:00,14,59.25,59.325,59.1,59.2,33
20091001|2009-07-14 08:30,14,59.15,59.25,59.1,59.225,29
20091001|2009-07-14 09:00,14,59.15,59.4,58.975,59.15,483
20091001|2009-07-14 09:30,14,59.15,59.5,59.15,59.325,271
20091001|2009-07-14 10:00,14,59.35,59.4,59.225,59.3,92
20091001|2009-07-14 10:30,14,59.325,59.425,58.9,59.025,225
20091001|2009-07-14 11:00,14,59.05,59.175,58.95,58.95,290
20091001|2009-07-14 11:30,14,58.95,58.975,58.6,58.75,133
20091001|2009-07-14 12:00,14,58.75,59,58.7,58.875,34
20091001|2009-07-14 12:30,14,58.825,59.025,58.775,59,199
20091001|2009-07-14 13:00,14,58.95,59.2,58.9,59.025,147
20091001|2009-07-14 13:30,14,59.125,59.125,59.025,59.025,10
20091001|2009-07-14 14:30,14,59.25,59.25,59.25,59.25,3
20091001|2009-07-14 15:00,14,59.2,59.325,59.15,59.15,33
20091001|2009-07-14 15:30,14,59.325,59.35,59.325,59.35,30
20091001|2009-07-14 17:30,15,59.1,59.1,59,59.05,6
20091001|2009-07-14 18:00,15,59.15,59.15,59.15,59.15,2
20091001|2009-07-14 18:30,15,59.15,59.15,59.15,59.15,1
20091001|2009-07-14 21:00,15,59.1,59.1,59.05,59.05,7
20091001|2009-07-15 02:30,15,59.05,59.05,59.05,59.05,1
20091001|2009-07-15 03:30,15,59.1,59.1,59.075,59.075,4
20091001|2009-07-15 04:00,15,59.15,59.15,59.15,59.15,3
20091001|2009-07-15 05:00,15,59.175,59.175,59.175,59.175,2
20091001|2009-07-15 05:30,15,59.25,59.275,59.25,59.275,2
20091001|2009-07-15 06:30,15,59.25,59.25,59.25,59.25,7
20091001|2009-07-15 07:00,15,59.15,59.15,58.95,58.95,26
20091001|2009-07-15 07:30,15,58.925,59.2,58.925,59.2,48
20091001|2009-07-15 08:00,15,59.275,59.3,59.2,59.25,7
20091001|2009-07-15 08:30,15,59.275,59.325,59.15,59.25,81
20091001|2009-07-15 09:00,15,59.325,59.325,58.625,58.825,387
20091001|2009-07-15 09:30,15,58.85,59.25,58.725,59.2,498
20091001|2009-07-15 10:00,15,59.175,59.25,58.925,58.975,199
20091001|2009-07-15 10:30,15,58.9,58.9,58.125,58.35,622
20091001|2009-07-15 11:00,15,58.375,58.75,58.35,58.65,174
20091001|2009-07-15 11:30,15,58.6,58.65,58.45,58.575,136
20091001|2009-07-15 12:00,15,58.55,58.85,58.45,58.6,57
20091001|2009-07-15 12:30,15,58.525,59.1,58.5,59.1,146
20091001|2009-07-15 13:00,15,59.125,59.4,59.125,59.3,250
20091001|2009-07-15 13:30,15,59.3,59.3,59.225,59.3,43
20091001|2009-07-15 14:00,15,59.3,59.3,59.275,59.3,75
20091001|2009-07-15 14:30,15,59.3,59.375,59.3,59.375,15
20091001|2009-07-15 15:00,15,59.45,59.725,59.4,59.4,123
20091001|2009-07-15 15:30,15,59.6,59.85,59.5,59.675,144
20091001|2009-07-15 17:00,16,59.9,60,59.6,59.6,86
20091001|2009-07-15 17:30,16,59.6,59.7,59.6,59.7,2
20091001|2009-07-15 18:00,16,59.7,59.7,59.7,59.7,1
20091001|2009-07-15 18:30,16,59.7,59.7,59.55,59.55,17
20091001|2009-07-15 19:00,16,59.55,59.6,59.525,59.6,9
20091001|2009-07-15 20:00,16,59.6,59.6,59.6,59.6,6
20091001|2009-07-15 20:30,16,59.75,59.75,59.75,59.75,1
20091001|2009-07-15 21:30,16,59.675,59.675,59.6,59.6,2
20091001|2009-07-15 22:30,16,59.6,59.6,59.6,59.6,5
20091001|2009-07-15 23:00,16,59.6,59.6,59.6,59.6,1
20091001|2009-07-16 00:30,16,59.6,59.6,59.6,59.6,2
20091001|2009-07-16 02:00,16,59.675,59.675,59.675,59.675,2
20091001|2009-07-16 04:30,16,59.725,59.725,59.725,59.725,1
20091001|2009-07-16 05:00,16,59.7,59.7,59.675,59.675,2
20091001|2009-07-16 05:30,16,59.725,59.725,59.725,59.725,10
20091001|2009-07-16 06:00,16,59.8,59.85,59.8,59.85,2
20091001|2009-07-16 06:30,16,59.85,59.9,59.75,59.75,14
20091001|2009-07-16 07:00,16,59.75,59.75,59.675,59.725,8
20091001|2009-07-16 07:30,16,59.725,59.75,59.725,59.75,10
20091001|2009-07-16 08:00,16,59.725,59.9,59.7,59.9,14
20091001|2009-07-16 08:30,16,59.95,60,59.775,60,118
20091001|2009-07-16 09:00,16,59.975,60.15,59.9,60.15,634
20091001|2009-07-16 09:30,16,60.175,60.35,60.05,60.275,370
20091001|2009-07-16 10:00,16,60.325,60.4,60.225,60.225,272
20091001|2009-07-16 10:30,16,60.25,60.35,59.7,59.75,240
20091001|2009-07-16 11:00,16,59.75,60.2,59.75,60.1,177
20091001|2009-07-16 11:30,16,60.1,60.4,60.1,60.3,255
20091001|2009-07-16 12:00,16,60.275,60.275,60.1,60.2,56
20091001|2009-07-16 12:30,16,60.25,60.475,60.175,60.475,265
20091001|2009-07-16 13:00,16,60.45,60.475,60.35,60.35,219
20091001|2009-07-16 13:30,16,60.35,60.4,60.2,60.4,47
20091001|2009-07-16 14:00,16,60.35,60.4,60.35,60.4,5
20091001|2009-07-16 14:30,16,60.35,60.5,60.35,60.475,27
20091001|2009-07-16 15:00,16,60.4,60.475,60.35,60.475,5
20091001|2009-07-16 15:30,16,60.475,60.5,60.3,60.3,10
20091001|2009-07-16 17:00,17,60.3,60.3,60.2,60.2,2
20091001|2009-07-16 17:30,17,60.2,60.3,60.2,60.225,8
20091001|2009-07-16 20:00,17,60.25,60.25,60.225,60.225,2
20091001|2009-07-16 20:30,17,60.2,60.2,60.2,60.2,2
20091001|2009-07-16 21:30,17,60.325,60.325,60.325,60.325,4
20091001|2009-07-17 03:00,17,60.25,60.25,60.25,60.25,1
20091001|2009-07-17 04:00,17,60.325,60.35,60.325,60.35,6
20091001|2009-07-17 04:30,17,60.35,60.4,60.35,60.4,4
20091001|2009-07-17 05:00,17,60.45,60.525,60.425,60.525,15
20091001|2009-07-17 05:30,17,60.525,60.525,60.525,60.525,1
20091001|2009-07-17 06:00,17,60.45,60.525,60.45,60.525,5
20091001|2009-07-17 06:30,17,60.5,60.525,60.5,60.525,7
20091001|2009-07-17 07:00,17,60.525,60.7,60.5,60.7,31
20091001|2009-07-17 07:30,17,60.775,60.775,60.7,60.75,18
20091001|2009-07-17 08:00,17,60.65,60.65,60.6,60.6,28
20091001|2009-07-17 08:30,17,60.675,60.75,60.6,60.65,91
20091001|2009-07-17 09:00,17,60.65,60.85,59.975,60.125,756
20091001|2009-07-17 09:30,17,60.2,60.2,59.825,59.975,654
20091001|2009-07-17 10:00,17,59.9,60.075,59.775,60.05,193
20091001|2009-07-17 10:30,17,60.075,60.1,59.975,60.025,158
20091001|2009-07-17 11:00,17,60.05,60.15,60.05,60.15,243
20091001|2009-07-17 11:30,17,60.15,60.3,59.775,59.975,215
20091001|2009-07-17 12:00,17,59.975,60.3,59.95,59.975,112
20091001|2009-07-17 12:30,17,60,60.525,59.925,60.5,229
20091001|2009-07-17 13:00,17,60.45,60.5,60.225,60.3,183
20091001|2009-07-17 13:30,17,60.35,60.4,60.3,60.4,9
20091001|2009-07-20 09:00,20,60.55,60.75,60.425,60.6,532
20091001|2009-07-20 09:30,20,60.6,60.6,60.35,60.35,287
20091001|2009-07-20 10:00,20,60.35,60.45,60.075,60.25,274
20091001|2009-07-20 10:30,20,60.3,60.325,60.15,60.15,100
20091001|2009-07-20 11:00,20,60.15,60.275,60.075,60.075,184
20091001|2009-07-20 11:30,20,60.1,60.375,60.1,60.3,138
20091001|2009-07-20 12:00,20,60.25,60.45,60.175,60.3,411
20091001|2009-07-20 12:30,20,60.3,60.6,60.3,60.425,537
20091001|2009-07-20 13:00,20,60.425,60.625,60.425,60.625,241
20091001|2009-07-20 13:30,20,60.525,60.525,60.45,60.5,72
20091001|2009-07-20 14:00,20,60.525,60.525,60.5,60.5,10
20091001|2009-07-20 15:00,20,60.475,60.5,60.325,60.325,73
20091001|2009-07-20 15:30,20,60.325,60.4,60.325,60.325,5
20091001|2009-07-20 17:00,21,60.35,60.35,60.25,60.35,13
20091001|2009-07-20 17:30,21,60.25,60.25,60.2,60.2,11
20091001|2009-07-20 18:00,21,60.3,60.3,60.3,60.3,1
20091001|2009-07-20 18:30,21,60.3,60.3,60.3,60.3,5
20091001|2009-07-20 19:00,21,60.3,60.3,60.125,60.3,17
20091001|2009-07-20 20:00,21,60.2,60.2,60.2,60.2,1
20091001|2009-07-20 21:00,21,60.25,60.25,60.25,60.25,20
20091001|2009-07-20 21:30,21,60.2,60.2,60.15,60.15,15
20091001|2009-07-20 22:00,21,60.15,60.15,60,60,24
20091001|2009-07-21 02:00,21,60.05,60.05,59.95,59.95,10
20091001|2009-07-21 03:00,21,59.9,59.9,59.9,59.9,1
20091001|2009-07-21 04:00,21,59.95,59.95,59.95,59.95,4
20091001|2009-07-21 05:00,21,60.15,60.15,60.15,60.15,3
20091001|2009-07-21 05:30,21,60.2,60.225,60.2,60.225,16
20091001|2009-07-21 06:00,21,60.225,60.225,60.225,60.225,2
20091001|2009-07-21 06:30,21,60.3,60.3,60.15,60.15,11
20091001|2009-07-21 07:00,21,60.15,60.15,60.075,60.075,21
20091001|2009-07-21 07:30,21,60.075,60.075,59.95,60.05,35
20091001|2009-07-21 08:00,21,60,60,58.7,59.45,263
20091001|2009-07-21 08:30,21,59.45,59.575,59.225,59.4,189
20091001|2009-07-21 09:00,21,59.4,59.5,57.85,58.2,1221
20091001|2009-07-21 09:30,21,58.125,58.375,58.1,58.3,334
20091001|2009-07-21 10:00,21,58.3,58.55,58.25,58.45,229
20091001|2009-07-21 10:30,21,58.475,58.475,58,58.05,198
20091001|2009-07-21 11:00,21,58.05,58.225,57.975,58.075,315
20091001|2009-07-21 11:30,21,58.05,58.1,57.975,57.975,317
20091001|2009-07-21 12:00,21,57.975,58,57.65,57.8,295
20091001|2009-07-21 12:30,21,57.85,58.275,57.85,58.25,265
20091001|2009-07-21 13:00,21,58.15,58.2,57.95,58.025,139
20091001|2009-07-21 13:30,21,58.025,58.025,57.95,57.95,22
20091001|2009-07-21 14:00,21,58,58.025,57.95,58.025,13
20091001|2009-07-21 14:30,21,58.025,58.05,57.95,58,25
20091001|2009-07-21 15:00,21,58.05,58.3,58.05,58.25,121
20091001|2009-07-21 15:30,21,58.125,58.25,58,58.25,18
20091001|2009-07-21 17:00,22,57.95,58.475,57.95,58.4,11
20091001|2009-07-21 17:30,22,58.425,58.425,58.3,58.3,2
20091001|2009-07-21 18:00,22,58.3,58.325,58.3,58.325,3
20091001|2009-07-21 18:30,22,58.175,58.175,58.175,58.175,2
20091001|2009-07-21 20:00,22,58.2,58.225,58.2,58.225,2
20091001|2009-07-21 20:30,22,58.275,58.275,58.275,58.275,2
20091001|2009-07-21 22:00,22,58.225,58.225,58.225,58.225,2
20091001|2009-07-22 00:00,22,58.3,58.375,58.3,58.375,5
20091001|2009-07-22 03:00,22,58.35,58.35,58.3,58.3,5
20091001|2009-07-22 04:00,22,58.3,58.3,58.3,58.3,5
20091001|2009-07-22 05:30,22,58.375,58.375,58.375,58.375,1
20091001|2009-07-22 06:00,22,58.325,58.325,58.3,58.3,3
20091001|2009-07-22 06:30,22,58.3,58.3,58.2,58.2,35
20091001|2009-07-22 07:00,22,58.2,58.325,58.2,58.325,13
20091001|2009-07-22 07:30,22,58.275,58.35,58.25,58.35,13
20091001|2009-07-22 08:00,22,58.375,58.7,58.35,58.65,134
20091001|2009-07-22 08:30,22,58.65,58.65,58.45,58.5,52
20091001|2009-07-22 09:00,22,58.45,58.6,58,58,598
20091001|2009-07-22 09:30,22,58.025,58.125,57.3,57.55,930
20091001|2009-07-22 10:00,22,57.625,57.7,56.9,57.35,572
20091001|2009-07-22 10:30,22,57.35,57.375,56.8,56.8,436
20091001|2009-07-22 11:00,22,56.825,57,56.65,57,225
20091001|2009-07-22 11:30,22,56.925,57.475,56.925,57.475,282
20091001|2009-07-22 12:00,22,57.475,57.625,57.275,57.6,118
20091001|2009-07-22 12:30,22,57.575,57.75,57.4,57.425,344
20091001|2009-07-22 13:00,22,57.475,57.675,57.4,57.575,195
20091001|2009-07-22 13:30,22,57.6,57.6,57.6,57.6,8
20091001|2009-07-22 14:00,22,57.625,57.7,57.5,57.5,8
20091001|2009-07-22 14:30,22,57.5,57.6,57.45,57.45,18
20091001|2009-07-22 15:00,22,57.425,57.425,57.175,57.175,57
20091001|2009-07-22 15:30,22,57.125,57.25,56.975,57.25,50
20091001|2009-07-22 17:00,23,57.25,57.25,56.85,56.85,7
20091001|2009-07-22 17:30,23,56.9,57,56.9,57,3
20091001|2009-07-22 18:00,23,57.1,57.1,57.025,57.05,24
20091001|2009-07-22 18:30,23,57.15,57.3,57.15,57.15,11
20091001|2009-07-22 19:00,23,57.25,57.25,57.2,57.2,5
20091001|2009-07-22 19:30,23,57.2,57.2,57.2,57.2,1
20091001|2009-07-22 20:30,23,57.075,57.075,57.05,57.05,2
20091001|2009-07-22 21:30,23,57.1,57.1,57.1,57.1,10
20091001|2009-07-22 22:00,23,57.125,57.125,57.125,57.125,1
20091001|2009-07-22 23:00,23,57.075,57.075,57.075,57.075,1
20091001|2009-07-22 23:30,23,57.15,57.15,57.15,57.15,1
20091001|2009-07-23 00:00,23,57.175,57.175,57.125,57.125,2
20091001|2009-07-23 02:00,23,57.175,57.175,57.175,57.175,1
20091001|2009-07-23 02:30,23,57.175,57.175,57.175,57.175,1
20091001|2009-07-23 04:00,23,57.175,57.175,57.175,57.175,1
20091001|2009-07-23 04:30,23,57.125,57.125,57.125,57.125,6
20091001|2009-07-23 06:00,23,57.175,57.2,57.175,57.175,28
20091001|2009-07-23 06:30,23,57.125,57.225,57.1,57.225,11
20091001|2009-07-23 07:00,23,57.25,57.3,57.2,57.2,32
20091001|2009-07-23 07:30,23,57.225,57.3,57.2,57.3,31
20091001|2009-07-23 08:00,23,57.25,57.25,57.175,57.175,30
20091001|2009-07-23 08:30,23,57.175,57.175,57,57,83
20091001|2009-07-23 09:00,23,57,57.15,56.65,56.775,781
20091001|2009-07-23 09:30,23,56.775,56.975,56.125,56.275,712
20091001|2009-07-23 10:00,23,56.325,56.45,55.575,55.775,966
20091001|2009-07-23 10:30,23,55.775,56.25,55.775,55.95,450
20091001|2009-07-23 11:00,23,55.95,56.05,55.9,56,238
20091001|2009-07-23 11:30,23,55.975,56.325,55.975,56.075,125
20091001|2009-07-23 12:00,23,56.1,56.275,56.075,56.225,70
20091001|2009-07-23 12:30,23,56.25,56.575,56.125,56.55,331
20091001|2009-07-23 13:00,23,56.525,56.55,56.375,56.45,73
20091001|2009-07-23 13:30,23,56.45,56.45,56.35,56.425,23
20091001|2009-07-23 14:00,23,56.45,56.625,56.45,56.625,39
20091001|2009-07-23 14:30,23,56.575,56.575,56.4,56.4,3
20091001|2009-07-23 15:00,23,56.5,56.5,56.075,56.075,38
20091001|2009-07-23 15:30,23,56.225,56.3,56.075,56.3,40
20091001|2009-07-23 17:00,24,56.1,56.125,55.95,56,20
20091001|2009-07-23 17:30,24,56,56.1,56,56.1,23
20091001|2009-07-23 18:00,24,56.025,56.025,55.95,55.95,7
20091001|2009-07-23 18:30,24,55.9,55.9,55.875,55.875,4
20091001|2009-07-23 19:00,24,55.925,55.95,55.925,55.95,2
20091001|2009-07-23 19:30,24,55.95,55.95,55.95,55.95,1
20091001|2009-07-23 20:30,24,55.9,55.9,55.9,55.9,2
20091001|2009-07-23 21:00,24,55.9,55.9,55.85,55.9,35
20091001|2009-07-23 21:30,24,55.95,56,55.95,55.95,22
20091001|2009-07-23 22:00,24,55.95,56,55.95,56,5
20091001|2009-07-23 22:30,24,56,56,55.95,55.95,4
20091001|2009-07-24 01:00,24,56,56,56,56,1
20091001|2009-07-24 02:00,24,56,56,55.975,55.975,2
20091001|2009-07-24 02:30,24,55.975,56,55.975,56,4
20091001|2009-07-24 03:00,24,55.975,55.975,55.975,55.975,1
20091001|2009-07-24 03:30,24,56,56,56,56,6
20091001|2009-07-24 05:00,24,55.95,55.95,55.95,55.95,4
20091001|2009-07-24 05:30,24,55.925,55.925,55.85,55.85,14
20091001|2009-07-24 06:00,24,55.85,55.85,55.85,55.85,5
20091001|2009-07-24 06:30,24,55.85,55.875,55.825,55.875,16
20091001|2009-07-24 07:00,24,55.875,55.875,55.85,55.875,17
20091001|2009-07-24 07:30,24,55.875,55.925,55.775,55.775,30
20091001|2009-07-24 08:00,24,55.775,55.825,55.575,55.575,142
20091001|2009-07-24 08:30,24,55.575,55.625,55.3,55.475,375
20091001|2009-07-24 09:00,24,55.4,55.65,55.15,55.575,1230
20091001|2009-07-24 09:30,24,55.65,55.8,55.25,55.3,420
20091001|2009-07-24 10:00,24,55.375,55.4,55.225,55.225,361
20091001|2009-07-24 10:30,24,55.225,55.4,55.05,55.3,493
20091001|2009-07-24 11:00,24,55.275,55.425,55.25,55.275,157
20091001|2009-07-24 11:30,24,55.275,55.35,55.15,55.175,151
20091001|2009-07-24 12:00,24,55.175,55.2,54.9,55.05,366
20091001|2009-07-24 12:30,24,55.1,55.15,54.55,54.6,660
20091001|2009-07-24 13:00,24,54.575,54.625,54.2,54.3,465
20091001|2009-07-24 13:30,24,54.3,54.3,54.2,54.275,62
20091001|2009-07-27 09:00,27,54.6,54.95,54.25,54.275,1016
20091001|2009-07-27 09:30,27,54.275,54.35,53.925,53.95,1017
20091001|2009-07-27 10:00,27,54,54.15,53.925,53.975,237
20091001|2009-07-27 10:30,27,53.95,53.975,53.3,53.7,630
20091001|2009-07-27 11:00,27,53.675,53.9,53.65,53.85,160
20091001|2009-07-27 11:30,27,53.8,53.9,53.7,53.9,177
20091001|2009-07-27 12:00,27,53.825,54.175,53.825,54.025,232
20091001|2009-07-27 12:30,27,54.1,55.025,54.1,54.775,628
20091001|2009-07-27 13:00,27,54.75,54.775,54.45,54.5,340
20091001|2009-07-27 13:30,27,54.5,54.575,54.5,54.575,4
20091001|2009-07-27 14:00,27,54.6,54.6,54.5,54.5,6
20091001|2009-07-27 14:30,27,54.45,54.45,54.4,54.4,4
20091001|2009-07-27 15:00,27,54.375,54.375,54.075,54.15,27
20091001|2009-07-27 15:30,27,54.15,54.15,54.125,54.125,2
20091001|2009-07-27 17:00,28,54.25,54.4,54.25,54.4,2
20091001|2009-07-27 17:30,28,54.425,54.425,54.425,54.425,2
20091001|2009-07-27 18:00,28,54.25,54.4,54.25,54.4,4
20091001|2009-07-27 18:30,28,54.25,54.25,54.25,54.25,1
20091001|2009-07-27 19:30,28,54.3,54.425,54.3,54.325,3
20091001|2009-07-27 20:00,28,54.325,54.325,54.325,54.325,1
20091001|2009-07-27 20:30,28,54.325,54.325,54.325,54.325,6
20091001|2009-07-27 21:00,28,54.325,54.325,54.3,54.325,3
20091001|2009-07-27 22:00,28,54.325,54.325,54.325,54.325,2
20091001|2009-07-27 22:30,28,54.275,54.275,54.275,54.275,1
20091001|2009-07-27 23:00,28,54.275,54.275,54.275,54.275,1
20091001|2009-07-28 00:00,28,54.375,54.4,54.275,54.275,7
20091001|2009-07-28 00:30,28,54.275,54.275,54.275,54.275,1
20091001|2009-07-28 01:00,28,54.275,54.275,54.275,54.275,1
20091001|2009-07-28 02:00,28,54.3,54.3,54.25,54.25,4
20091001|2009-07-28 02:30,28,54.35,54.35,54.35,54.35,1
20091001|2009-07-28 03:00,28,54.35,54.35,54.35,54.35,6
20091001|2009-07-28 04:00,28,54.35,54.4,54.35,54.4,5
20091001|2009-07-28 04:30,28,54.4,54.4,54.4,54.4,1
20091001|2009-07-28 05:00,28,54.4,54.4,54.25,54.4,30
20091001|2009-07-28 05:30,28,54.4,54.4,54.3,54.3,15
20091001|2009-07-28 06:00,28,54.4,54.4,54.3,54.3,36
20091001|2009-07-28 06:30,28,54.25,54.25,54.125,54.25,65
20091001|2009-07-28 07:00,28,54.2,54.3,54.175,54.2,37
20091001|2009-07-28 07:30,28,54.2,54.2,54.05,54.05,88
20091001|2009-07-28 08:00,28,54,54.075,53.9,54.05,58
20091001|2009-07-28 08:30,28,54.025,54.025,53.7,53.725,219
20091001|2009-07-28 09:00,28,53.8,53.8,51.75,53.1,3235
20091001|2009-07-28 09:30,28,53.1,53.15,52.75,53,566
20091001|2009-07-28 10:00,28,53.025,53.125,52.775,52.9,389
20091001|2009-07-28 10:30,28,52.925,52.95,52.25,52.5,645
20091001|2009-07-28 11:00,28,52.45,53.2,52.45,53.025,414
20091001|2009-07-28 11:30,28,52.925,53.425,52.925,53.375,385
20091001|2009-07-28 12:00,28,53.375,53.4,52.825,52.85,255
20091001|2009-07-28 12:30,28,52.85,53.025,52.55,52.55,197
20091001|2009-07-28 13:00,28,52.55,52.65,52.45,52.475,138
20091001|2009-07-28 13:30,28,52.5,52.65,52.5,52.6,24
20091001|2009-07-28 14:00,28,52.6,52.6,52.5,52.5,7
20091001|2009-07-28 14:30,28,52.475,52.475,52.4,52.45,6
20091001|2009-07-28 15:00,28,52.425,52.425,51.8,51.9,249
20091001|2009-07-28 15:30,28,51.95,52.15,51.9,51.95,33
20091001|2009-07-28 17:00,29,51.95,52.125,51.9,52,14
20091001|2009-07-28 17:30,29,51.925,51.925,51.9,51.9,8
20091001|2009-07-28 18:00,29,52.125,52.125,51.95,51.95,57
20091001|2009-07-28 18:30,29,51.925,51.925,51.85,51.85,34
20091001|2009-07-28 19:30,29,51.95,52.1,51.95,52.1,4
20091001|2009-07-28 20:00,29,51.9,51.9,51.875,51.875,2
20091001|2009-07-28 20:30,29,51.9,51.9,51.9,51.9,1
20091001|2009-07-28 21:30,29,52.025,52.025,52.025,52.025,11
20091001|2009-07-28 22:00,29,52,52,51.9,51.9,2
20091001|2009-07-28 22:30,29,52.075,52.075,52.075,52.075,1
20091001|2009-07-28 23:30,29,51.9,51.95,51.9,51.95,2
20091001|2009-07-29 00:00,29,51.9,51.9,51.9,51.9,1
20091001|2009-07-29 01:00,29,51.9,51.9,51.9,51.9,4
20091001|2009-07-29 01:30,29,51.95,51.95,51.95,51.95,1
20091001|2009-07-29 02:00,29,52,52,52,52,2
20091001|2009-07-29 02:30,29,51.95,51.95,51.95,51.95,8
20091001|2009-07-29 03:00,29,51.925,51.925,51.9,51.9,4
20091001|2009-07-29 03:30,29,51.95,52,51.95,52,6
20091001|2009-07-29 04:00,29,52,52.15,52,52.15,8
20091001|2009-07-29 04:30,29,52.1,52.15,52.1,52.15,7
20091001|2009-07-29 05:00,29,52.1,52.1,52.1,52.1,5
20091001|2009-07-29 05:30,29,51.95,51.95,51.95,51.95,2
20091001|2009-07-29 06:00,29,51.95,52,51.95,52,11
20091001|2009-07-29 06:30,29,52.05,52.05,52.05,52.05,2
20091001|2009-07-29 07:00,29,52.05,52.1,52,52,15
20091001|2009-07-29 07:30,29,52.075,52.075,51.9,52,32
20091001|2009-07-29 08:00,29,52.075,52.15,52,52.05,45
20091001|2009-07-29 08:30,29,52.025,52.15,52,52.075,90
20091001|2009-07-29 09:00,29,52.075,52.175,51.75,51.925,1381
20091001|2009-07-29 09:30,29,52,52.525,51.9,52.05,521
20091001|2009-07-29 10:00,29,52.075,52.325,51.95,52.225,342
20091001|2009-07-29 10:30,29,52.2,52.4,52.125,52.325,253
20091001|2009-07-29 11:00,29,52.3,53.05,52.275,52.825,590
20091001|2009-07-29 11:30,29,52.9,53.175,52.75,53,372
20091001|2009-07-29 12:00,29,53,53.3,53,53.275,530
20091001|2009-07-29 12:30,29,53.275,53.55,53.025,53.125,877
20091001|2009-07-29 13:00,29,53.15,53.4,53.1,53.25,274
20091001|2009-07-29 13:30,29,53.25,53.3,53.225,53.225,9
20091001|2009-07-29 14:00,29,53.2,53.3,53.2,53.3,45
20091001|2009-07-29 14:30,29,53.2,53.275,53.175,53.175,33
20091001|2009-07-29 15:00,29,53.1,53.175,52.8,52.9,70
20091001|2009-07-29 15:30,29,52.9,52.975,52.75,52.85,30
20091001|2009-07-29 17:00,30,52.85,52.85,52.85,52.85,9
20091001|2009-07-29 17:30,30,52.85,52.85,52.8,52.8,3
20091001|2009-07-29 18:00,30,52.8,52.85,52.8,52.85,7
20091001|2009-07-29 18:30,30,52.8,52.8,52.75,52.75,7
20091001|2009-07-29 19:00,30,52.85,52.85,52.85,52.85,1
20091001|2009-07-29 19:30,30,52.9,52.9,52.9,52.9,2
20091001|2009-07-29 20:00,30,52.85,52.85,52.85,52.85,2
20091001|2009-07-29 20:30,30,52.85,52.85,52.85,52.85,3
20091001|2009-07-29 21:00,30,52.85,52.85,52.85,52.85,1
20091001|2009-07-29 23:00,30,52.75,52.75,52.75,52.75,3
20091001|2009-07-30 00:30,30,52.75,52.75,52.725,52.725,7
20091001|2009-07-30 02:00,30,52.8,52.8,52.8,52.8,1
20091001|2009-07-30 03:00,30,52.775,52.775,52.725,52.725,2
20091001|2009-07-30 03:30,30,52.7,52.7,52.65,52.65,16
20091001|2009-07-30 04:00,30,52.65,52.675,52.65,52.675,3
20091001|2009-07-30 04:30,30,52.675,52.675,52.675,52.675,3
20091001|2009-07-30 05:00,30,52.7,52.7,52.7,52.7,3
20091001|2009-07-30 05:30,30,52.7,52.7,52.625,52.7,17
20091001|2009-07-30 07:00,30,52.775,52.775,52.775,52.775,2
20091001|2009-07-30 07:30,30,52.8,52.825,52.625,52.825,31
20091001|2009-07-30 08:00,30,52.85,52.85,52.575,52.625,52
20091001|2009-07-30 08:30,30,52.575,52.7,52.525,52.6,69
20091001|2009-07-30 09:00,30,52.6,52.75,52.45,52.6,597
20091001|2009-07-30 09:30,30,52.6,53.275,52.6,53.025,1131
20091001|2009-07-30 10:00,30,53.025,53.225,52.25,52.4,802
20091001|2009-07-30 10:30,30,52.4,52.675,52.3,52.475,416
20091001|2009-07-30 11:00,30,52.4,52.4,52.05,52.25,625
20091001|2009-07-30 11:30,30,52.25,52.75,52.2,52.625,256
20091001|2009-07-30 12:00,30,52.6,52.85,52.475,52.75,255
20091001|2009-07-30 12:30,30,52.75,53.125,52.475,52.575,580
20091001|2009-07-30 13:00,30,52.6,52.775,52.525,52.75,140
20091001|2009-07-30 13:30,30,52.7,52.7,52.65,52.675,4
20091001|2009-07-30 14:00,30,52.6,52.6,52.5,52.5,12
20091001|2009-07-30 14:30,30,52.45,52.65,52.45,52.6,4
20091001|2009-07-30 15:00,30,52.5,52.75,52.5,52.75,4
20091001|2009-07-30 15:30,30,52.7,52.7,52.7,52.7,1
20091001|2009-07-30 17:00,31,52.8,52.8,52.8,52.8,2
20091001|2009-07-30 18:00,31,52.8,53,52.8,53,6
20091001|2009-07-30 19:00,31,53.15,53.15,53.15,53.15,4
20091001|2009-07-30 19:30,31,53.15,53.15,53.15,53.15,7
20091001|2009-07-30 20:00,31,53.15,53.175,53.15,53.175,14
20091001|2009-07-30 20:30,31,53.125,53.4,53.125,53.375,16
20091001|2009-07-30 21:00,31,53.375,53.425,53.375,53.425,16
20091001|2009-07-30 21:30,31,53.325,53.375,53.325,53.375,4
20091001|2009-07-30 22:00,31,53.375,53.375,53.2,53.2,2
20091001|2009-07-30 23:00,31,53.25,53.25,53.15,53.15,2
20091001|2009-07-30 23:30,31,53.175,53.175,53.175,53.175,4
20091001|2009-07-31 00:00,31,53.175,53.175,53.15,53.15,9
20091001|2009-07-31 00:30,31,53.175,53.175,53.175,53.175,9
20091001|2009-07-31 01:00,31,53.4,53.4,53.4,53.4,1
20091001|2009-07-31 02:00,31,53.35,53.35,53.35,53.35,1
20091001|2009-07-31 02:30,31,53.4,53.4,53.275,53.275,2
20091001|2009-07-31 03:00,31,53.4,53.4,53.4,53.4,2
20091001|2009-07-31 03:30,31,53.3,53.3,53.3,53.3,1
20091001|2009-07-31 04:00,31,53.3,53.3,53.3,53.3,2
20091001|2009-07-31 04:30,31,53.275,53.275,53.275,53.275,1
20091001|2009-07-31 05:00,31,53.2,53.2,53.15,53.15,3
20091001|2009-07-31 05:30,31,53.15,53.2,53.1,53.2,12
20091001|2009-07-31 06:00,31,53.25,53.25,53.2,53.25,22
20091001|2009-07-31 06:30,31,53.3,53.3,53.2,53.2,19
20091001|2009-07-31 07:00,31,53.2,53.4,53.2,53.3,68
20091001|2009-07-31 07:30,31,53.3,53.45,53.3,53.4,128
20091001|2009-07-31 08:00,31,53.4,53.8,53.4,53.775,185
20091001|2009-07-31 08:30,31,53.8,53.95,53.675,53.675,376
20091001|2009-07-31 09:00,31,53.65,55.05,53.6,54.125,1734
20091001|2009-07-31 09:30,31,54.2,54.5,54.1,54.125,556
20091001|2009-07-31 10:00,31,54.175,54.225,53.65,53.75,430
20091001|2009-07-31 10:30,31,53.775,53.9,53.575,53.575,439
20091001|2009-07-31 11:00,31,53.575,53.75,53.3,53.7,467
20091001|2009-07-31 11:30,31,53.65,54,53.625,53.825,366
20091001|2009-07-31 12:00,31,53.875,53.9,53.675,53.85,162
20091001|2009-07-31 12:30,31,53.85,54.175,53.6,53.775,989
20091001|2009-07-31 13:00,31,53.775,53.9,53.65,53.65,144
20091001|2009-07-31 13:30,31,53.725,53.8,53.65,53.8,20
20091001|2009-08-03 09:00,3,53.8,53.825,53.075,53.2,1386
20091001|2009-08-03 09:30,3,53.25,53.5,53.1,53.1,739
20091001|2009-08-03 10:00,3,53.075,53.1,52.05,52.05,1299
20091001|2009-08-03 10:30,3,52.025,52.65,51.8,52.15,963
20091001|2009-08-03 11:00,3,52.15,52.4,52.05,52.3,314
20091001|2009-08-03 11:30,3,52.25,52.625,52.175,52.625,370
20091001|2009-08-03 12:00,3,52.65,52.75,52.475,52.5,316
20091001|2009-08-03 12:30,3,52.5,52.55,51.975,51.975,421
20091001|2009-08-03 13:00,3,52.05,52.2,51.8,51.9,310
20091001|2009-08-03 13:30,3,52.05,52.05,51.85,52,14
20091001|2009-08-03 14:00,3,52.05,52.05,51.9,51.9,4
20091001|2009-08-03 14:30,3,51.9,52.075,51.875,51.925,6
20091001|2009-08-03 15:00,3,52.05,52.05,51.8,51.8,44
20091001|2009-08-03 15:30,3,51.825,51.825,51.6,51.6,133
20091001|2009-08-03 17:00,4,51.6,51.6,51.1,51.225,62
20091001|2009-08-03 17:30,4,51.4,51.475,51.25,51.475,3
20091001|2009-08-03 18:00,4,51.475,51.6,51.475,51.6,6
20091001|2009-08-03 18:30,4,51.5,51.5,51.5,51.5,2
20091001|2009-08-03 19:00,4,51.5,51.6,51.5,51.6,4
20091001|2009-08-03 19:30,4,51.6,51.7,51.5,51.65,25
20091001|2009-08-03 20:00,4,51.7,51.7,51.7,51.7,1
20091001|2009-08-03 20:30,4,51.725,51.725,51.725,51.725,1
20091001|2009-08-03 21:00,4,51.75,51.775,51.7,51.7,3
20091001|2009-08-03 21:30,4,51.675,51.675,51.65,51.65,5
20091001|2009-08-03 22:00,4,51.65,51.75,51.65,51.75,2
20091001|2009-08-03 23:00,4,51.775,51.775,51.775,51.775,3
20091001|2009-08-04 01:30,4,51.75,51.8,51.75,51.8,5
20091001|2009-08-04 02:30,4,51.8,51.8,51.8,51.8,10
20091001|2009-08-04 03:00,4,51.825,51.825,51.8,51.8,7
20091001|2009-08-04 03:30,4,51.775,51.775,51.775,51.775,2
20091001|2009-08-04 04:00,4,51.725,51.725,51.65,51.7,52
20091001|2009-08-04 04:30,4,51.675,51.75,51.65,51.75,40
20091001|2009-08-04 05:00,4,51.7,51.75,51.7,51.75,21
20091001|2009-08-04 05:30,4,51.7,51.75,51.675,51.675,5
20091001|2009-08-04 06:30,4,51.625,51.7,51.625,51.65,16
20091001|2009-08-04 07:00,4,51.65,51.775,51.625,51.675,107
20091001|2009-08-04 07:30,4,51.675,51.8,51.6,51.7,137
20091001|2009-08-04 08:00,4,51.65,51.7,51.6,51.7,103
20091001|2009-08-04 08:30,4,51.7,51.9,51.6,51.6,257
20091001|2009-08-04 09:00,4,51.7,52.575,51.65,52.25,979
20091001|2009-08-04 09:30,4,52.275,52.5,51.95,52.075,793
20091001|2009-08-04 10:00,4,52.125,52.275,51.65,51.7,689
20091001|2009-08-04 10:30,4,51.8,51.975,51.525,51.85,415
20091001|2009-08-04 11:00,4,51.85,51.9,51.45,51.45,395
20091001|2009-08-04 11:30,4,51.45,51.6,50.9,51.2,1095
20091001|2009-08-04 12:00,4,51.225,51.325,50.725,50.925,396
20091001|2009-08-04 12:30,4,50.9,50.975,50.1,50.125,1298
20091001|2009-08-04 13:00,4,50.15,50.225,50,50,444
20091001|2009-08-04 13:30,4,50.05,50.15,49.625,49.85,400
20091001|2009-08-04 14:00,4,49.95,50,49.825,49.85,13
20091001|2009-08-04 14:30,4,49.85,49.95,49.725,49.725,57
20091001|2009-08-04 15:00,4,49.875,49.975,49.325,49.425,162
20091001|2009-08-04 15:30,4,49.65,49.925,49.65,49.75,33
20091001|2009-08-04 17:00,5,49.85,49.975,49.7,49.7,39
20091001|2009-08-04 17:30,5,49.7,49.75,49.575,49.75,11
20091001|2009-08-04 18:00,5,49.8,49.8,49.8,49.8,4
20091001|2009-08-04 18:30,5,49.7,49.75,49.7,49.75,2
20091001|2009-08-04 19:00,5,49.7,49.7,49.625,49.625,5
20091001|2009-08-04 19:30,5,49.725,49.75,49.725,49.75,12
20091001|2009-08-04 20:00,5,49.65,49.65,49.6,49.6,20
20091001|2009-08-04 20:30,5,49.6,49.6,49.575,49.6,7
20091001|2009-08-04 21:00,5,49.6,49.6,49.55,49.575,4
20091001|2009-08-04 21:30,5,49.6,49.6,49.6,49.6,2
20091001|2009-08-04 22:00,5,49.7,49.75,49.6,49.6,10
20091001|2009-08-04 23:00,5,49.725,49.725,49.7,49.7,4
20091001|2009-08-05 01:00,5,49.725,49.725,49.6,49.6,3
20091001|2009-08-05 01:30,5,49.55,49.55,49.475,49.475,9
20091001|2009-08-05 02:00,5,49.475,49.725,49.45,49.725,9
20091001|2009-08-05 02:30,5,49.75,49.75,49.75,49.75,1
20091001|2009-08-05 03:00,5,49.75,49.75,49.75,49.75,56
20091001|2009-08-05 03:30,5,49.75,49.75,49.75,49.75,1
20091001|2009-08-05 04:00,5,49.725,49.725,49.7,49.7,7
20091001|2009-08-05 04:30,5,49.725,49.725,49.7,49.725,10
20091001|2009-08-05 05:00,5,49.7,49.725,49.7,49.725,17
20091001|2009-08-05 05:30,5,49.8,49.85,49.8,49.85,6
20091001|2009-08-05 06:00,5,49.925,49.95,49.925,49.95,14
20091001|2009-08-05 06:30,5,49.95,49.975,49.85,49.9,27
20091001|2009-08-05 07:00,5,49.95,49.975,49.85,49.9,13
20091001|2009-08-05 07:30,5,49.85,49.9,49.6,49.6,156
20091001|2009-08-05 08:00,5,49.6,49.65,49.325,49.425,347
20091001|2009-08-05 08:30,5,49.4,49.425,49.125,49.15,391
20091001|2009-08-05 09:00,5,49.175,49.25,47.625,48.15,2576
20091001|2009-08-05 09:30,5,48.125,49.55,48.025,49.375,1062
20091001|2009-08-05 10:00,5,49.4,49.65,48.9,49.2,400
20091001|2009-08-05 10:30,5,49.225,50.125,49.225,49.825,611
20091001|2009-08-05 11:00,5,49.8,50.35,49.65,50.2,440
20091001|2009-08-05 11:30,5,50.175,50.775,50.1,50.7,449
20091001|2009-08-05 12:00,5,50.65,50.85,49.825,49.85,596
20091001|2009-08-05 12:30,5,49.875,50.375,49.85,50.2,661
20091001|2009-08-05 13:00,5,50.2,50.3,50.1,50.125,302
20091001|2009-08-05 13:30,5,50.125,50.3,50.1,50.25,65
20091001|2009-08-05 14:00,5,50.275,50.275,50.15,50.2,6
20091001|2009-08-05 14:30,5,50.15,50.15,49.9,50.1,30
20091001|2009-08-05 15:00,5,50.15,50.2,49.55,49.575,197
20091001|2009-08-05 15:30,5,49.525,49.725,49.5,49.5,246
20091001|2009-08-05 17:00,6,49.75,49.75,49.75,49.75,1
20091001|2009-08-05 17:30,6,49.525,49.525,49.5,49.5,37
20091001|2009-08-05 18:00,6,49.425,49.425,49.25,49.25,76
20091001|2009-08-05 18:30,6,49.2,49.25,49.175,49.2,88
20091001|2009-08-05 19:00,6,49.2,49.225,49.175,49.225,10
20091001|2009-08-05 19:30,6,49.225,49.25,49.2,49.25,8
20091001|2009-08-05 20:00,6,49.225,49.225,49.225,49.225,1
20091001|2009-08-05 20:30,6,49.25,49.25,49.25,49.25,1
20091001|2009-08-05 21:00,6,49.275,49.275,49.175,49.2,15
20091001|2009-08-05 21:30,6,49.175,49.2,49.125,49.2,4
20091001|2009-08-05 22:00,6,49.125,49.125,49.125,49.125,4
20091001|2009-08-05 23:00,6,49.2,49.25,49.2,49.25,22
20091001|2009-08-05 23:30,6,49.2,49.275,49.2,49.275,4
20091001|2009-08-06 00:00,6,49.275,49.325,49.275,49.325,2
20091001|2009-08-06 00:30,6,49.225,49.225,49.225,49.225,1
20091001|2009-08-06 01:00,6,49.25,49.25,49.25,49.25,1
20091001|2009-08-06 02:00,6,49.25,49.25,49.25,49.25,2
20091001|2009-08-06 03:00,6,49.25,49.25,49.2,49.2,2
20091001|2009-08-06 03:30,6,49.25,49.275,49.25,49.275,15
20091001|2009-08-06 04:00,6,49.3,49.3,49.3,49.3,3
20091001|2009-08-06 04:30,6,49.3,49.3,49.25,49.25,16
20091001|2009-08-06 05:00,6,49.275,49.3,49.275,49.3,5
20091001|2009-08-06 05:30,6,49.275,49.3,49.275,49.3,6
20091001|2009-08-06 06:00,6,49.3,49.3,49.275,49.3,7
20091001|2009-08-06 06:30,6,49.3,49.3,49.25,49.25,13
20091001|2009-08-06 07:00,6,49.325,49.4,49.25,49.275,41
20091001|2009-08-06 07:30,6,49.275,49.35,49.225,49.35,32
20091001|2009-08-06 08:00,6,49.3,49.4,49.2,49.325,60
20091001|2009-08-06 08:30,6,49.3,49.5,49.3,49.35,243
20091001|2009-08-06 09:00,6,49.425,49.5,48.6,48.8,1587
20091001|2009-08-06 09:30,6,48.8,48.9,48.05,48.625,824
20091001|2009-08-06 10:00,6,48.625,48.725,48.5,48.7,461
20091001|2009-08-06 10:30,6,48.7,48.775,48.1,48.2,525
20091001|2009-08-06 11:00,6,48.2,48.525,47.675,47.85,556
20091001|2009-08-06 11:30,6,47.9,48.25,47.35,47.975,845
20091001|2009-08-06 12:00,6,47.975,48.1,47.425,47.475,483
20091001|2009-08-06 12:30,6,47.5,47.75,47.275,47.625,1229
20091001|2009-08-06 13:00,6,47.625,47.75,47.55,47.75,177
20091001|2009-08-06 13:30,6,47.65,47.65,47.425,47.6,14
20091001|2009-08-06 14:00,6,47.55,47.625,47.2,47.4,145
20091001|2009-08-06 14:30,6,47.5,47.5,47.2,47.2,88
20091001|2009-08-06 15:00,6,47.35,47.425,47.2,47.2,117
20091001|2009-08-06 17:00,7,46.975,47,46.15,46.625,205
20091001|2009-08-06 17:30,7,46.725,46.825,46.675,46.775,26
20091001|2009-08-06 18:00,7,46.75,46.75,46.65,46.65,89
20091001|2009-08-06 18:30,7,46.65,47,46.65,47,62
20091001|2009-08-06 19:00,7,46.8,46.975,46.8,46.975,5
20091001|2009-08-06 19:30,7,47,47,47,47,8
20091001|2009-08-06 20:00,7,46.9,46.9,46.8,46.8,9
20091001|2009-08-06 20:30,7,46.8,46.8,46.8,46.8,1
20091001|2009-08-06 21:00,7,46.8,47,46.7,46.7,54
20091001|2009-08-06 21:30,7,46.7,46.85,46.7,46.85,15
20091001|2009-08-06 22:00,7,46.9,46.95,46.9,46.95,3
20091001|2009-08-06 22:30,7,46.75,46.75,46.7,46.7,2
20091001|2009-08-06 23:00,7,46.675,46.8,46.55,46.6,25
20091001|2009-08-06 23:30,7,46.55,46.55,46.55,46.55,3
20091001|2009-08-07 00:00,7,46.6,46.6,46.6,46.6,2
20091001|2009-08-07 01:00,7,46.6,46.6,46.55,46.6,7
20091001|2009-08-07 01:30,7,46.6,46.6,46.55,46.55,6
20091001|2009-08-07 02:00,7,46.6,46.6,46.55,46.6,9
20091001|2009-08-07 02:30,7,46.6,46.6,46.6,46.6,2
20091001|2009-08-07 03:00,7,46.55,46.6,46.55,46.6,6
20091001|2009-08-07 03:30,7,46.55,46.65,46.55,46.6,15
20091001|2009-08-07 04:00,7,46.6,47.125,46.6,47.125,79
20091001|2009-08-07 04:30,7,47,47.075,47,47,12
20091001|2009-08-07 05:00,7,46.9,46.9,46.9,46.9,9
20091001|2009-08-07 05:30,7,47.05,47.05,46.875,47.05,26
20091001|2009-08-07 06:30,7,46.925,46.925,46.875,46.875,49
20091001|2009-08-07 07:00,7,46.775,46.775,46.45,46.45,69
20091001|2009-08-07 07:30,7,46.5,46.525,46.125,46.35,61
20091001|2009-08-07 08:00,7,46.35,46.475,46.225,46.425,84
20091001|2009-08-07 08:30,7,46.375,46.4,45.725,46,445
20091001|2009-08-07 09:00,7,46,46.2,44.8,45.2,2356
20091001|2009-08-07 09:30,7,45.2,45.575,44.875,45.175,1174
20091001|2009-08-07 10:00,7,45.175,45.6,45.125,45.375,821
20091001|2009-08-07 10:30,7,45.35,45.65,45.125,45.575,591
20091001|2009-08-07 11:00,7,45.5,46.45,45.375,46.1,897
20091001|2009-08-07 11:30,7,46.05,46.475,45.775,46.1,401
20091001|2009-08-07 12:00,7,46.1,46.2,45.725,46.1,426
20091001|2009-08-07 12:30,7,46.05,46.25,44.625,44.9,969
20091001|2009-08-07 13:00,7,44.85,45.225,44.85,45.025,412
20091001|2009-08-07 13:30,7,45.05,45.15,45,45,75
20091001|2009-08-10 09:00,10,45,46.075,44.725,45.9,1846
20091001|2009-08-10 09:30,10,45.9,46,45.65,45.725,662
20091001|2009-08-10 10:00,10,45.725,45.925,45.725,45.925,316
20091001|2009-08-10 10:30,10,45.9,45.975,45.625,45.625,481
20091001|2009-08-10 11:00,10,45.625,45.95,45.35,45.75,513
20091001|2009-08-10 11:30,10,45.775,45.775,45.325,45.425,317
20091001|2009-08-10 12:00,10,45.425,45.75,45.4,45.475,354
20091001|2009-08-10 12:30,10,45.425,45.45,44.825,44.85,787
20091001|2009-08-10 13:00,10,44.9,45.2,44.825,45.1,240
20091001|2009-08-10 13:30,10,45.175,45.275,45.05,45.125,21
20091001|2009-08-10 14:00,10,45.125,45.225,45.075,45.075,9
20091001|2009-08-10 14:30,10,45.075,45.225,45.075,45.175,34
20091001|2009-08-10 15:00,10,45.225,45.8,45.05,45.8,147
20091001|2009-08-10 15:30,10,45.8,45.825,45.575,45.65,68
20091001|2009-08-10 17:00,11,45.85,46.1,45.75,45.75,43
20091001|2009-08-10 17:30,11,45.825,45.85,45.7,45.7,30
20091001|2009-08-10 18:00,11,45.7,45.7,45.7,45.7,3
20091001|2009-08-10 18:30,11,45.7,45.7,45.65,45.65,13
20091001|2009-08-10 19:00,11,45.65,45.7,45.6,45.65,71
20091001|2009-08-10 19:30,11,45.6,45.6,45.6,45.6,1
20091001|2009-08-10 20:00,11,45.625,45.725,45.625,45.7,18
20091001|2009-08-10 20:30,11,45.65,45.8,45.65,45.8,82
20091001|2009-08-10 21:00,11,45.825,45.825,45.75,45.75,68
20091001|2009-08-10 21:30,11,45.75,45.8,45.75,45.8,33
20091001|2009-08-10 22:00,11,45.8,45.8,45.75,45.75,4
20091001|2009-08-10 22:30,11,45.825,45.825,45.825,45.825,44
20091001|2009-08-10 23:00,11,45.825,45.825,45.825,45.825,1
20091001|2009-08-11 00:00,11,45.75,45.825,45.6,45.825,23
20091001|2009-08-11 00:30,11,45.625,45.625,45.6,45.6,7
20091001|2009-08-11 01:00,11,45.825,45.825,45.825,45.825,60
20091001|2009-08-11 02:00,11,45.775,45.775,45.775,45.775,1
20091001|2009-08-11 02:30,11,45.725,45.775,45.725,45.775,3
20091001|2009-08-11 03:00,11,45.825,45.825,45.825,45.825,1
20091001|2009-08-11 03:30,11,45.85,45.85,45.85,45.85,8
20091001|2009-08-11 04:00,11,45.8,45.85,45.8,45.85,5
20091001|2009-08-11 04:30,11,45.85,45.85,45.85,45.85,1
20091001|2009-08-11 05:00,11,45.7,45.7,45.5,45.5,34
20091001|2009-08-11 06:00,11,45.65,45.65,45.65,45.65,3
20091001|2009-08-11 06:30,11,45.775,45.775,45.775,45.775,12
20091001|2009-08-11 07:00,11,45.7,45.9,45.6,45.8,65
20091001|2009-08-11 07:30,11,45.85,45.9,45.7,45.7,141
20091001|2009-08-11 08:00,11,45.725,45.75,45.625,45.675,174
20091001|2009-08-11 08:30,11,45.675,45.675,45.4,45.45,328
20091001|2009-08-11 09:00,11,45.475,45.9,45.425,45.425,1011
20091001|2009-08-11 09:30,11,45.45,45.6,45.375,45.5,456
20091001|2009-08-11 10:00,11,45.45,45.5,45,45.35,509
20091001|2009-08-11 10:30,11,45.35,45.45,45.025,45.05,288
20091001|2009-08-11 11:00,11,45.05,45.275,44.975,45.25,167
20091001|2009-08-11 11:30,11,45.225,45.3,45.15,45.15,166
20091001|2009-08-11 12:00,11,45.15,45.2,44.2,44.2,835
20091001|2009-08-11 12:30,11,44.25,44.45,44,44.35,1213
20091001|2009-08-11 13:00,11,44.375,44.45,44.075,44.1,294
20091001|2009-08-11 13:30,11,44.125,44.3,44.125,44.2,26
20091001|2009-08-11 14:00,11,44.2,44.35,44.15,44.35,31
20091001|2009-08-11 14:30,11,44.325,44.325,44,44.05,68
20091001|2009-08-11 15:00,11,44.05,44.25,43.95,44.15,50
20091001|2009-08-11 15:30,11,44.2,44.3,44.1,44.15,53
20091001|2009-08-11 17:00,12,44.025,44.25,44.025,44.125,13
20091001|2009-08-11 17:30,12,44.2,44.3,44.175,44.3,3
20091001|2009-08-11 18:30,12,44.3,44.3,44.3,44.3,2
20091001|2009-08-11 19:00,12,44.25,44.35,44.15,44.35,12
20091001|2009-08-11 19:30,12,44.425,44.6,44.425,44.6,8
20091001|2009-08-11 20:00,12,44.375,44.475,44.35,44.45,13
20091001|2009-08-11 20:30,12,44.45,44.45,44.45,44.45,10
20091001|2009-08-11 21:00,12,44.5,44.5,44.5,44.5,26
20091001|2009-08-11 21:30,12,44.5,44.5,44.5,44.5,20
20091001|2009-08-11 22:00,12,44.5,44.5,44.5,44.5,5
20091001|2009-08-11 23:00,12,44.475,44.55,44.475,44.55,6
20091001|2009-08-11 23:30,12,44.55,44.55,44.55,44.55,1
20091001|2009-08-12 00:00,12,44.45,44.45,44.45,44.45,2
20091001|2009-08-12 02:00,12,44.475,44.55,44.45,44.45,7
20091001|2009-08-12 03:00,12,44.45,44.45,44.4,44.4,3
20091001|2009-08-12 03:30,12,44.45,44.45,44.4,44.4,2
20091001|2009-08-12 04:00,12,44.4,44.4,44.4,44.4,1
20091001|2009-08-12 04:30,12,44.45,44.45,44.45,44.45,4
20091001|2009-08-12 05:00,12,44.45,44.45,44.45,44.45,5
20091001|2009-08-12 05:30,12,44.5,44.5,44.475,44.475,7
20091001|2009-08-12 06:00,12,44.475,44.5,44.4,44.4,15
20091001|2009-08-12 06:30,12,44.4,44.5,44.4,44.5,13
20091001|2009-08-12 07:00,12,44.5,44.5,44.375,44.375,16
20091001|2009-08-12 07:30,12,44.35,44.35,44.3,44.325,53
20091001|2009-08-12 08:00,12,44.325,44.375,44.125,44.25,160
20091001|2009-08-12 08:30,12,44.275,44.275,43.725,43.9,396
20091001|2009-08-12 09:00,12,43.9,45,43.875,44.75,2229
20091001|2009-08-12 09:30,12,44.85,45.125,44.65,45,970
20091001|2009-08-12 10:00,12,45,45.1,44.7,44.85,415
20091001|2009-08-12 10:30,12,44.9,45,44.725,44.75,273
20091001|2009-08-12 11:00,12,44.825,44.9,44.15,44.15,671
20091001|2009-08-12 11:30,12,44.175,44.65,44.1,44.325,466
20091001|2009-08-12 12:00,12,44.35,44.6,44.3,44.3,362
20091001|2009-08-12 12:30,12,44.3,44.475,43.825,43.95,768
20091001|2009-08-12 13:00,12,43.925,44.15,43.85,43.95,498
20091001|2009-08-12 13:30,12,44.025,44.05,43.85,43.85,89
20091001|2009-08-12 14:00,12,43.85,43.95,43.8,43.9,18
20091001|2009-08-12 14:30,12,43.9,44.1,43.9,44.1,14
20091001|2009-08-12 15:00,12,44.05,44.075,43.775,43.775,117
20091001|2009-08-12 15:30,12,43.775,43.775,43.4,43.6,118
20091001|2009-08-12 17:00,13,43.575,43.85,43.575,43.85,7
20091001|2009-08-12 17:30,13,43.925,43.975,43.875,43.975,8
20091001|2009-08-12 18:00,13,44,44.05,44,44.05,30
20091001|2009-08-12 18:30,13,44.025,44.175,44,44.175,17
20091001|2009-08-12 19:00,13,44.025,44.025,44,44,5
20091001|2009-08-12 19:30,13,44.05,44.05,44,44.025,21
20091001|2009-08-12 20:00,13,44,44,44,44,5
20091001|2009-08-12 20:30,13,44.25,44.25,44.15,44.2,4
20091001|2009-08-12 21:00,13,44.2,44.2,44.025,44.05,18
20091001|2009-08-12 21:30,13,44,44,43.975,43.975,33
20091001|2009-08-12 22:00,13,44.125,44.15,44.125,44.15,21
20091001|2009-08-12 23:00,13,44.1,44.225,44.1,44.225,5
20091001|2009-08-12 23:30,13,44.225,44.225,44.225,44.225,4
20091001|2009-08-13 00:30,13,44.225,44.225,44.225,44.225,5
20091001|2009-08-13 01:00,13,44.175,44.175,44.175,44.175,1
20091001|2009-08-13 01:30,13,44.175,44.175,44.15,44.15,5
20091001|2009-08-13 02:30,13,44.1,44.1,44,44,8
20091001|2009-08-13 03:00,13,44.075,44.075,44.075,44.075,1
20091001|2009-08-13 03:30,13,44.025,44.025,44,44.025,12
20091001|2009-08-13 04:00,13,44.025,44.025,43.9,43.9,14
20091001|2009-08-13 04:30,13,43.95,43.95,43.875,43.9,9
20091001|2009-08-13 05:00,13,43.95,43.95,43.925,43.95,34
20091001|2009-08-13 05:30,13,43.95,43.95,43.875,43.9,12
20091001|2009-08-13 06:00,13,43.975,44.025,43.75,43.75,27
20091001|2009-08-13 06:30,13,43.8,43.975,43.8,43.975,58
20091001|2009-08-13 07:00,13,44,44.05,43.925,44.025,91
20091001|2009-08-13 07:30,13,44.1,44.15,44.075,44.15,83
20091001|2009-08-13 08:00,13,44.3,44.6,44.3,44.6,179
20091001|2009-08-13 08:30,13,44.6,44.6,44.4,44.5,116
20091001|2009-08-13 09:00,13,44.55,44.9,44.45,44.75,1050
20091001|2009-08-13 09:30,13,44.75,44.825,44.525,44.7,370
20091001|2009-08-13 10:00,13,44.7,44.75,44.5,44.5,297
20091001|2009-08-13 10:30,13,44.525,44.775,44.525,44.625,172
20091001|2009-08-13 11:00,13,44.65,44.95,44.625,44.9,241
20091001|2009-08-13 11:30,13,44.925,44.95,44.8,44.8,163
20091001|2009-08-13 12:00,13,44.8,45.375,44.8,45.1,532
20091001|2009-08-13 12:30,13,45.2,45.65,45.125,45.425,786
20091001|2009-08-13 13:00,13,45.425,45.575,45.425,45.55,209
20091001|2009-08-13 13:30,13,45.575,45.6,45.325,45.4,154
20091001|2009-08-13 14:00,13,45.4,45.45,45.35,45.35,44
20091001|2009-08-13 14:30,13,45.4,45.45,45.2,45.25,63
20091001|2009-08-13 15:00,13,45.25,45.35,44.7,45.2,207
20091001|2009-08-13 15:30,13,44.95,45.1,44.925,44.95,47
20091001|2009-08-13 17:00,14,44.9,45,44.875,45,8
20091001|2009-08-13 17:30,14,45.05,45.05,44.9,44.9,10
20091001|2009-08-13 18:00,14,45,45.05,45,45.05,2
20091001|2009-08-13 18:30,14,45.05,45.05,45.05,45.05,3
20091001|2009-08-13 19:00,14,45.025,45.025,45,45,4
20091001|2009-08-13 19:30,14,45.2,45.275,45,45,4
20091001|2009-08-13 20:00,14,45,45.25,45,45.2,6
20091001|2009-08-13 20:30,14,45.2,45.2,45.175,45.175,7
20091001|2009-08-13 21:00,14,45,45.1,44.975,45.1,3
20091001|2009-08-13 21:30,14,44.925,44.925,44.925,44.925,3
20091001|2009-08-13 22:00,14,44.9,44.9,44.85,44.85,31
20091001|2009-08-13 22:30,14,44.85,44.925,44.85,44.925,11
20091001|2009-08-13 23:00,14,44.925,44.925,44.925,44.925,13
20091001|2009-08-13 23:30,14,44.925,44.925,44.925,44.925,4
20091001|2009-08-14 00:00,14,44.975,44.975,44.7,44.7,55
20091001|2009-08-14 00:30,14,44.7,44.7,44.7,44.7,1
20091001|2009-08-14 01:30,14,44.85,44.85,44.775,44.775,2
20091001|2009-08-14 02:00,14,44.975,44.975,44.975,44.975,2
20091001|2009-08-14 02:30,14,44.875,44.875,44.8,44.8,2
20091001|2009-08-14 03:00,14,44.975,45.075,44.9,45.075,63
20091001|2009-08-14 03:30,14,45.1,45.1,45.075,45.075,4
20091001|2009-08-14 04:00,14,45.05,45.05,45.05,45.05,9
20091001|2009-08-14 04:30,14,45.075,45.075,45.075,45.075,2
20091001|2009-08-14 05:00,14,44.95,45,44.95,44.95,3
20091001|2009-08-14 05:30,14,44.975,44.975,44.975,44.975,17
20091001|2009-08-14 06:00,14,44.975,44.975,44.975,44.975,23
20091001|2009-08-14 06:30,14,45.025,45.025,44.95,44.95,19
20091001|2009-08-14 07:00,14,44.95,44.95,44.925,44.925,31
20091001|2009-08-14 07:30,14,44.925,44.95,44.9,44.95,30
20091001|2009-08-14 08:00,14,44.95,45.4,44.95,45.4,171
20091001|2009-08-14 08:30,14,45.35,45.375,45.125,45.25,353
20091001|2009-08-14 09:00,14,45.175,45.2,44.825,45.05,1332
20091001|2009-08-14 09:30,14,45,45.075,44.925,45,432
20091001|2009-08-14 10:00,14,44.925,44.95,44.7,44.7,710
20091001|2009-08-14 10:30,14,44.7,44.775,44.6,44.7,249
20091001|2009-08-14 11:00,14,44.7,45.075,44.6,44.925,560
20091001|2009-08-14 11:30,14,44.925,44.95,44.775,44.85,172
20091001|2009-08-14 12:00,14,44.8,44.875,44.75,44.75,148
20091001|2009-08-14 12:30,14,44.725,45,44.6,44.7,546
20091001|2009-08-14 13:00,14,44.7,44.775,44.65,44.7,176
20091001|2009-08-14 13:30,14,44.65,44.675,44.5,44.6,44
20091001|2009-08-17 09:00,17,44.4,44.85,44,44.35,1315
20091001|2009-08-17 09:30,17,44.325,44.325,43.725,43.825,897
20091001|2009-08-17 10:00,17,43.8,43.9,43.65,43.775,376
20091001|2009-08-17 10:30,17,43.775,44.3,43.75,44.2,408
20091001|2009-08-17 11:00,17,44.225,44.5,44.125,44.475,283
20091001|2009-08-17 11:30,17,44.475,44.7,44.2,44.65,636
20091001|2009-08-17 12:00,17,44.65,45.15,44.55,44.825,528
20091001|2009-08-17 12:30,17,44.825,44.925,44.65,44.7,763
20091001|2009-08-17 13:00,17,44.7,44.75,44.55,44.6,174
20091001|2009-08-17 13:30,17,44.6,44.65,44.5,44.575,34
20091001|2009-08-17 14:00,17,44.5,44.55,44.5,44.55,2
20091001|2009-08-17 14:30,17,44.425,44.525,44.4,44.525,8
20091001|2009-08-17 15:00,17,44.425,44.725,44.35,44.575,99
20091001|2009-08-17 15:30,17,44.55,44.55,44.375,44.45,71
20091001|2009-08-17 17:00,18,44.475,44.55,44.475,44.55,4
20091001|2009-08-17 17:30,18,44.55,44.65,44.55,44.6,17
20091001|2009-08-17 18:00,18,44.5,44.5,44.5,44.5,5
20091001|2009-08-17 19:00,18,44.625,44.75,44.625,44.75,21
20091001|2009-08-17 20:00,18,44.7,44.7,44.7,44.7,2
20091001|2009-08-17 21:30,18,44.7,44.7,44.7,44.7,1
20091001|2009-08-17 22:00,18,44.6,44.6,44.55,44.55,2
20091001|2009-08-17 23:00,18,44.5,44.5,44.5,44.5,1
20091001|2009-08-18 00:30,18,44.5,44.5,44.5,44.5,2
20091001|2009-08-18 01:30,18,44.475,44.475,44.475,44.475,1
20091001|2009-08-18 02:00,18,44.5,44.5,44.5,44.5,1
20091001|2009-08-18 02:30,18,44.475,44.5,44.475,44.5,2
20091001|2009-08-18 03:00,18,44.475,44.475,44.475,44.475,1
20091001|2009-08-18 03:30,18,44.45,44.45,44.35,44.35,10
20091001|2009-08-18 05:00,18,44.425,44.425,44.425,44.425,1
20091001|2009-08-18 05:30,18,44.5,44.5,44.25,44.5,5
20091001|2009-08-18 06:00,18,44.475,44.5,44,44,59
20091001|2009-08-18 06:30,18,44,44,43.05,43.475,252
20091001|2009-08-18 07:00,18,43.475,43.65,43.2,43.525,290
20091001|2009-08-18 07:30,18,43.6,43.825,43.475,43.475,207
20091001|2009-08-18 08:00,18,43.5,43.75,43.5,43.65,96
20091001|2009-08-18 08:30,18,43.65,43.875,43.55,43.625,189
20091001|2009-08-18 09:00,18,43.625,44.55,43.55,44.55,1377
20091001|2009-08-18 09:30,18,44.55,44.95,44.275,44.85,825
20091001|2009-08-18 10:00,18,44.775,45.975,44.725,45.7,1449
20091001|2009-08-18 10:30,18,45.7,46.25,45.675,45.8,1036
20091001|2009-08-18 11:00,18,45.8,46.85,45.75,46.55,971
20091001|2009-08-18 11:30,18,46.55,46.75,45.875,45.95,703
20091001|2009-08-18 12:00,18,45.9,46.15,45.1,45.225,669
20091001|2009-08-18 12:30,18,45.225,45.8,44.275,44.55,1271
20091001|2009-08-18 13:00,18,44.525,44.575,44.5,44.525,154
20091001|2009-08-18 13:30,18,44.525,44.625,44.525,44.625,75
20091001|2009-08-18 14:00,18,44.525,44.625,44.525,44.525,18
20091001|2009-08-18 14:30,18,44.525,44.7,44.525,44.675,19
20091001|2009-08-18 15:00,18,44.75,44.85,43.975,44.1,229
20091001|2009-08-18 15:30,18,44.1,44.375,44.1,44.375,26
20091001|2009-08-18 17:00,19,44.05,44.15,44,44.1,13
20091001|2009-08-18 17:30,19,44,44,43.95,43.95,7
20091001|2009-08-18 18:00,19,44,44.025,44,44.025,2
20091001|2009-08-18 18:30,19,43.95,44.1,43.95,44.1,10
20091001|2009-08-18 19:00,19,44.075,44.075,44.075,44.075,1
20091001|2009-08-18 19:30,19,44.125,44.125,44.125,44.125,2
20091001|2009-08-18 20:00,19,44.125,44.25,44.125,44.25,11
20091001|2009-08-18 20:30,19,44.3,44.35,44.3,44.3,12
20091001|2009-08-18 21:00,19,44.25,44.25,44.25,44.25,1
20091001|2009-08-18 21:30,19,44.3,44.425,44.3,44.375,19
20091001|2009-08-18 22:00,19,44.45,44.45,44.4,44.4,12
20091001|2009-08-18 22:30,19,44.4,44.45,44.4,44.45,3
20091001|2009-08-18 23:00,19,44.4,44.4,44.35,44.4,11
20091001|2009-08-18 23:30,19,44.4,44.675,44.4,44.675,8
20091001|2009-08-19 01:00,19,44.4,44.4,44.25,44.3,33
20091001|2009-08-19 01:30,19,44.075,44.3,44.075,44.3,2
20091001|2009-08-19 02:00,19,44.25,44.25,44.25,44.25,1
20091001|2009-08-19 02:30,19,44.1,44.1,44.075,44.075,4
20091001|2009-08-19 03:00,19,44.075,44.075,44.075,44.075,1
20091001|2009-08-19 03:30,19,44.05,44.05,44.05,44.05,2
20091001|2009-08-19 04:00,19,44.05,44.05,44.025,44.025,6
20091001|2009-08-19 04:30,19,44,44.025,43.975,43.975,24
20091001|2009-08-19 05:00,19,43.975,43.975,43.975,43.975,13
20091001|2009-08-19 05:30,19,43.925,44,43.875,44,17
20091001|2009-08-19 06:00,19,43.875,43.925,43.875,43.9,17
20091001|2009-08-19 06:30,19,43.9,43.9,43.65,43.65,145
20091001|2009-08-19 07:00,19,43.65,43.775,43.55,43.75,176
20091001|2009-08-19 07:30,19,43.75,43.85,43.7,43.825,112
20091001|2009-08-19 08:00,19,43.8,43.95,43.8,43.9,37
20091001|2009-08-19 08:30,19,43.95,44.1,43.9,44.05,110
20091001|2009-08-19 09:00,19,44.075,44.85,43.8,44.75,1256
20091001|2009-08-19 09:30,19,44.75,45.1,43.85,44.1,1372
20091001|2009-08-19 10:00,19,44.125,44.325,44,44.05,386
20091001|2009-08-19 10:30,19,44.05,44.65,43.975,44.475,609
20091001|2009-08-19 11:00,19,44.45,44.675,44.225,44.625,525
20091001|2009-08-19 11:30,19,44.6,45.775,44.6,45.625,1047
20091001|2009-08-19 12:00,19,45.625,46.05,45.35,45.6,1130
20091001|2009-08-19 12:30,19,45.6,46,45.525,45.7,776
20091001|2009-08-19 13:00,19,45.675,45.725,45.5,45.65,275
20091001|2009-08-19 13:30,19,45.65,45.75,45.55,45.55,83
20091001|2009-08-19 14:00,19,45.6,45.6,45.6,45.6,10
20091001|2009-08-19 14:30,19,45.625,45.7,45.55,45.7,25
20091001|2009-08-19 15:00,19,45.725,45.8,45.55,45.55,38
20091001|2009-08-19 15:30,19,45.55,45.7,45.4,45.7,20
20091001|2009-08-19 17:00,20,45.75,45.85,45.275,45.35,60
20091001|2009-08-19 17:30,20,45.35,45.35,45.2,45.3,18
20091001|2009-08-19 18:00,20,45.45,45.45,45.3,45.3,12
20091001|2009-08-19 18:30,20,45.35,45.35,45.35,45.35,1
20091001|2009-08-19 19:00,20,45.45,45.5,45.45,45.45,38
20091001|2009-08-19 19:30,20,45.45,45.45,45.45,45.45,6
20091001|2009-08-19 20:00,20,45.5,45.5,45.475,45.475,9
20091001|2009-08-19 20:30,20,45.5,45.55,45.45,45.45,7
20091001|2009-08-19 21:30,20,45.5,45.5,45.5,45.5,2
20091001|2009-08-19 22:00,20,45.5,45.5,45.5,45.5,2
20091001|2009-08-19 22:30,20,45.5,45.5,45.5,45.5,1
20091001|2009-08-19 23:30,20,45.525,45.55,45.525,45.55,2
20091001|2009-08-20 00:00,20,45.55,45.55,45.55,45.55,1
20091001|2009-08-20 01:00,20,45.5,45.5,45.5,45.5,3
20091001|2009-08-20 01:30,20,45.525,45.55,45.525,45.55,3
20091001|2009-08-20 02:00,20,45.55,45.55,45.55,45.55,1
20091001|2009-08-20 02:30,20,45.5,45.5,45.5,45.5,1
20091001|2009-08-20 03:00,20,45.5,45.5,45.5,45.5,1
20091001|2009-08-20 03:30,20,45.5,45.65,45.5,45.5,31
20091001|2009-08-20 04:00,20,45.475,45.475,45.45,45.45,11
20091001|2009-08-20 04:30,20,45.45,45.45,45.45,45.45,7
20091001|2009-08-20 05:00,20,45.4,45.4,45.3,45.3,10
20091001|2009-08-20 05:30,20,45.3,45.4,45.275,45.4,8
20091001|2009-08-20 06:00,20,45.4,45.4,45.4,45.4,5
20091001|2009-08-20 06:30,20,45.45,45.65,45.45,45.65,49
20091001|2009-08-20 07:00,20,45.65,46.425,45.65,46.25,54
20091001|2009-08-20 07:30,20,46.4,46.45,46.1,46.3,212
20091001|2009-08-20 08:00,20,46.25,46.5,46.15,46.5,148
20091001|2009-08-20 08:30,20,46.5,46.5,46.225,46.3,171
20091001|2009-08-20 09:00,20,46.3,46.75,45.875,45.95,1620
20091001|2009-08-20 09:30,20,45.95,47,45.9,46.75,1087
20091001|2009-08-20 10:00,20,46.75,46.9,46.5,46.75,461
20091001|2009-08-20 10:30,20,46.75,46.775,46.55,46.7,274
20091001|2009-08-20 11:00,20,46.7,46.775,46.3,46.4,323
20091001|2009-08-20 11:30,20,46.45,46.7,46.35,46.425,214
20091001|2009-08-20 12:00,20,46.425,46.575,46.375,46.475,157
20091001|2009-08-20 12:30,20,46.45,46.95,46.35,46.85,780
20091001|2009-08-20 13:00,20,46.875,46.95,46.775,46.875,219
20091001|2009-08-20 13:30,20,46.875,46.875,46.825,46.85,29
20091001|2009-08-20 14:00,20,46.875,47,46.85,46.875,71
20091001|2009-08-20 14:30,20,46.925,46.975,46.9,46.9,9
20091001|2009-08-20 15:00,20,46.9,46.925,46.75,46.8,54
20091001|2009-08-20 15:30,20,46.8,46.85,46.8,46.8,25
20091001|2009-08-20 17:00,21,46.9,46.9,46.525,46.9,51
20091001|2009-08-20 18:00,21,47,47.2,47,47.2,29
20091001|2009-08-20 18:30,21,47.1,47.1,47,47,16
20091001|2009-08-20 19:00,21,47.1,47.225,47.05,47.225,45
20091001|2009-08-20 19:30,21,47,47.1,46.925,46.925,9
20091001|2009-08-20 20:00,21,47.1,47.225,46.725,47,17
20091001|2009-08-20 20:30,21,47,47,47,47,1
20091001|2009-08-20 21:00,21,47,47.025,47,47.025,6
20091001|2009-08-20 21:30,21,47.025,47.2,46.875,47.125,13
20091001|2009-08-20 22:00,21,47.2,47.2,47.025,47.025,2
20091001|2009-08-20 22:30,21,47.175,47.2,47.175,47.2,3
20091001|2009-08-20 23:30,21,47.2,47.2,47.2,47.2,1
20091001|2009-08-21 01:00,21,47.2,47.2,46.9,46.9,4
20091001|2009-08-21 02:00,21,46.9,46.9,46.9,46.9,1
20091001|2009-08-21 02:30,21,46.85,46.85,46.75,46.825,3
20091001|2009-08-21 03:00,21,46.775,46.775,46.725,46.725,27
20091001|2009-08-21 04:00,21,46.8,46.825,46.775,46.825,7
20091001|2009-08-21 04:30,21,46.85,46.875,46.825,46.825,19
20091001|2009-08-21 05:30,21,46.875,46.925,46.875,46.925,2
20091001|2009-08-21 06:00,21,46.9,46.9,46.9,46.9,1
20091001|2009-08-21 06:30,21,46.925,47.075,46.925,47.075,15
20091001|2009-08-21 07:00,21,47.1,47.225,47.075,47.225,69
20091001|2009-08-21 07:30,21,47.175,47.225,47.15,47.225,106
20091001|2009-08-21 08:00,21,47.2,47.375,47.2,47.325,241
20091001|2009-08-21 08:30,21,47.35,47.475,47.275,47.3,431
20091001|2009-08-21 09:00,21,47.275,47.45,46.65,47.4,1081
20091001|2009-08-21 09:30,21,47.4,47.7,47.1,47.675,688
20091001|2009-08-21 10:00,21,47.65,47.7,47.525,47.7,499
20091001|2009-08-21 10:30,21,47.7,47.875,47.475,47.65,613
20091001|2009-08-21 11:00,21,47.725,48,47.625,47.725,497
20091001|2009-08-21 11:30,21,47.775,47.875,47.675,47.675,155
20091001|2009-08-21 12:00,21,47.7,47.8,47.575,47.6,230
20091001|2009-08-21 12:30,21,47.65,47.9,47.6,47.825,418
20091001|2009-08-21 13:00,21,47.8,47.85,47.675,47.85,222
20091001|2009-08-21 13:30,21,47.775,47.9,47.775,47.8,27
20091001|2009-08-24 09:00,24,48.4,48.85,47.975,48.125,1048
20091001|2009-08-24 09:30,24,48.125,48.15,47.55,47.625,699
20091001|2009-08-24 10:00,24,47.675,47.95,47.55,47.65,483
20091001|2009-08-24 10:30,24,47.625,48,47.55,47.65,580
20091001|2009-08-24 11:00,24,47.65,47.65,47.25,47.4,558
20091001|2009-08-24 11:30,24,47.35,47.45,47.075,47.25,476
20091001|2009-08-24 12:00,24,47.225,47.225,46.875,46.925,820
20091001|2009-08-24 12:30,24,46.95,46.95,46.75,46.9,766
20091001|2009-08-24 13:00,24,46.9,46.95,46.75,46.875,182
20091001|2009-08-24 13:30,24,46.875,46.875,46.75,46.8,72
20091001|2009-08-24 14:00,24,46.8,46.825,46.75,46.825,16
20091001|2009-08-24 14:30,24,46.825,46.825,46.675,46.775,13
20091001|2009-08-24 15:00,24,46.825,46.875,46.8,46.8,41
20091001|2009-08-24 15:30,24,46.8,46.8,46.675,46.775,40
20091001|2009-08-24 17:00,25,46.825,47,46.8,47,15
20091001|2009-08-24 18:00,25,46.95,47,46.95,47,7
20091001|2009-08-24 18:30,25,46.95,47,46.95,47,4
20091001|2009-08-24 19:30,25,47,47,47,47,10
20091001|2009-08-24 20:00,25,46.95,46.95,46.95,46.95,1
20091001|2009-08-24 20:30,25,47,47,47,47,3
20091001|2009-08-24 21:00,25,46.95,46.95,46.95,46.95,3
20091001|2009-08-24 21:30,25,47,47,47,47,1
20091001|2009-08-24 22:00,25,47,47.025,47,47.025,6
20091001|2009-08-24 23:00,25,47.025,47.025,47,47,24
20091001|2009-08-25 01:00,25,47,47,47,47,1
20091001|2009-08-25 01:30,25,47.1,47.25,47.1,47.25,15
20091001|2009-08-25 02:00,25,47.275,47.3,47.25,47.3,4
20091001|2009-08-25 02:30,25,47.25,47.3,47.25,47.3,4
20091001|2009-08-25 04:30,25,47.3,47.35,47.3,47.35,6
20091001|2009-08-25 05:00,25,47.45,47.8,47.45,47.8,48
20091001|2009-08-25 05:30,25,47.75,47.875,47.625,47.75,42
20091001|2009-08-25 06:00,25,47.75,47.85,47.7,47.7,44
20091001|2009-08-25 06:30,25,47.7,47.725,47.675,47.675,33
20091001|2009-08-25 07:00,25,47.7,48.025,47.7,47.95,73
20091001|2009-08-25 07:30,25,47.95,48,47.625,47.675,141
20091001|2009-08-25 08:00,25,47.725,47.75,47.675,47.7,97
20091001|2009-08-25 08:30,25,47.7,47.725,47.6,47.65,224
20091001|2009-08-25 09:00,25,47.625,47.925,47.375,47.4,846
20091001|2009-08-25 09:30,25,47.4,48.8,47.25,48.05,1611
20091001|2009-08-25 10:00,25,48,48.275,47.85,48.275,655
20091001|2009-08-25 10:30,25,48.3,48.3,47.85,47.925,397
20091001|2009-08-25 11:00,25,47.925,48.6,47.925,48.4,634
20091001|2009-08-25 11:30,25,48.35,48.5,48.125,48.4,363
20091001|2009-08-25 12:00,25,48.375,48.725,48.325,48.55,511
20091001|2009-08-25 12:30,25,48.575,48.8,48.275,48.3,505
20091001|2009-08-25 13:00,25,48.3,48.35,48.175,48.3,284
20091001|2009-08-25 13:30,25,48.3,48.325,48.275,48.325,13
20091001|2009-08-25 14:00,25,48.3,48.325,48.275,48.275,9
20091001|2009-08-25 14:30,25,48.275,48.4,48.275,48.4,15
20091001|2009-08-25 15:00,25,48.3,48.775,48.3,48.525,179
20091001|2009-08-25 15:30,25,48.525,48.65,48.475,48.65,54
20091001|2009-08-25 17:30,26,48.675,48.775,48.675,48.775,4
20091001|2009-08-25 18:00,26,48.75,48.95,48.75,48.95,33
20091001|2009-08-25 18:30,26,48.925,49,48.75,48.85,29
20091001|2009-08-25 19:00,26,48.9,48.9,48.9,48.9,2
20091001|2009-08-25 20:00,26,48.875,48.925,48.85,48.925,10
20091001|2009-08-25 20:30,26,48.925,48.925,48.925,48.925,1
20091001|2009-08-25 21:00,26,48.8,48.8,48.8,48.8,1
20091001|2009-08-25 21:30,26,48.8,48.8,48.725,48.725,5
20091001|2009-08-25 22:00,26,48.925,48.925,48.775,48.775,3
20091001|2009-08-25 22:30,26,48.75,48.9,48.7,48.7,9
20091001|2009-08-26 00:00,26,48.7,48.7,48.7,48.7,1
20091001|2009-08-26 03:30,26,48.725,48.725,48.725,48.725,4
20091001|2009-08-26 04:00,26,48.7,48.7,48.7,48.7,3
20091001|2009-08-26 04:30,26,48.725,48.725,48.725,48.725,4
20091001|2009-08-26 05:00,26,48.725,48.725,48.725,48.725,2
20091001|2009-08-26 05:30,26,48.7,48.725,48.7,48.725,8
20091001|2009-08-26 06:00,26,48.725,48.725,48.725,48.725,1
20091001|2009-08-26 06:30,26,48.775,48.8,48.775,48.8,6
20091001|2009-08-26 07:00,26,48.85,48.875,48.7,48.7,59
20091001|2009-08-26 07:30,26,48.675,48.7,48.45,48.475,53
20091001|2009-08-26 08:00,26,48.475,48.6,48.4,48.4,83
20091001|2009-08-26 08:30,26,48.375,48.45,48.2,48.2,265
20091001|2009-08-26 09:00,26,48.2,48.25,47.15,47.7,1474
20091001|2009-08-26 09:30,26,47.65,47.85,46.8,46.825,1497
20091001|2009-08-26 10:00,26,46.825,47.15,46.6,46.85,901
20091001|2009-08-26 10:30,26,46.875,47.3,46.875,47.2,426
20091001|2009-08-26 11:00,26,47.225,47.75,47.225,47.45,502
20091001|2009-08-26 11:30,26,47.475,47.675,47.475,47.575,96
20091001|2009-08-26 12:00,26,47.575,47.575,47.125,47.25,267
20091001|2009-08-26 12:30,26,47.25,47.4,46.4,47.1,996
20091001|2009-08-26 13:00,26,47.05,47.3,47.05,47.2,223
20091001|2009-08-26 13:30,26,47.275,47.3,47.175,47.225,38
20091001|2009-08-26 14:00,26,47.2,47.2,47.075,47.1,33
20091001|2009-08-26 14:30,26,47.15,47.3,47.15,47.3,9
20091001|2009-08-26 15:00,26,47.225,47.225,46.85,46.85,53
20091001|2009-08-26 15:30,26,47.075,47.075,47,47,3
20091001|2009-08-26 17:00,27,47.2,47.2,46.85,47.15,8
20091001|2009-08-26 17:30,27,47.125,47.3,47.125,47.3,7
20091001|2009-08-26 18:00,27,47.125,47.15,47.125,47.15,5
20091001|2009-08-26 18:30,27,47.1,47.15,47.1,47.15,2
20091001|2009-08-26 19:30,27,47.15,47.15,47.15,47.15,1
20091001|2009-08-26 20:00,27,47.175,47.175,47.175,47.175,1
20091001|2009-08-26 20:30,27,47.125,47.175,47.125,47.175,2
20091001|2009-08-26 21:00,27,47.1,47.1,47.1,47.1,4
20091001|2009-08-26 21:30,27,47,47,46.975,47,8
20091001|2009-08-26 23:00,27,46.95,46.95,46.85,46.85,6
20091001|2009-08-27 01:30,27,47.05,47.05,47.05,47.05,1
20091001|2009-08-27 03:00,27,47.025,47.025,47.025,47.025,1
20091001|2009-08-27 04:30,27,47,47,46.975,46.975,2
20091001|2009-08-27 05:00,27,46.975,47.15,46.975,47.15,13
20091001|2009-08-27 05:30,27,47.15,47.2,47.1,47.2,12
20091001|2009-08-27 06:00,27,47.2,47.225,47.2,47.225,3
20091001|2009-08-27 06:30,27,47.175,47.175,47.175,47.175,2
20091001|2009-08-27 07:00,27,47.175,47.25,47.175,47.25,7
20091001|2009-08-27 07:30,27,47.275,47.275,47.175,47.2,47
20091001|2009-08-27 08:00,27,47.2,47.2,46.975,47.125,23
20091001|2009-08-27 08:30,27,47.175,47.175,46.825,46.825,151
20091001|2009-08-27 09:00,27,46.825,47.775,46.825,47.575,1116
20091001|2009-08-27 09:30,27,47.55,47.8,47.375,47.475,508
20091001|2009-08-27 10:00,27,47.45,47.7,47.325,47.625,321
20091001|2009-08-27 10:30,27,47.675,47.975,47.525,47.975,353
20091001|2009-08-27 11:00,27,47.975,48.3,47.75,48.075,511
20091001|2009-08-27 11:30,27,48.075,48.475,48.075,48.475,491
20091001|2009-08-27 12:00,27,48.5,48.8,48.05,48.325,569
20091001|2009-08-27 12:30,27,48.275,48.275,47.825,47.975,346
20091001|2009-08-27 13:00,27,48,48.15,48,48,110
20091001|2009-08-27 13:30,27,48,48.05,47.9,47.9,42
20091001|2009-08-27 14:00,27,47.875,48,47.85,47.85,29
20091001|2009-08-27 14:30,27,47.925,48.05,47.8,47.95,76
20091001|2009-08-27 15:00,27,47.9,48.65,47.9,48.65,183
20091001|2009-08-27 15:30,27,48.5,48.675,48.5,48.525,48
20091001|2009-08-27 17:00,28,48.55,48.8,48.5,48.525,60
20091001|2009-08-27 17:30,28,48.675,48.675,48.55,48.55,17
20091001|2009-08-27 18:00,28,48.65,48.65,48.55,48.55,2
20091001|2009-08-27 18:30,28,48.575,48.575,48.5,48.5,7
20091001|2009-08-27 19:00,28,48.5,48.725,48.5,48.725,2
20091001|2009-08-27 20:00,28,48.6,48.6,48.525,48.525,2
20091001|2009-08-27 20:30,28,48.65,48.8,48.6,48.6,33
20091001|2009-08-27 21:30,28,48.65,48.8,48.65,48.8,2
20091001|2009-08-27 22:00,28,48.775,48.775,48.775,48.775,2
20091001|2009-08-27 23:30,28,48.7,48.7,48.65,48.65,3
20091001|2009-08-28 00:30,28,48.575,48.575,48.575,48.575,2
20091001|2009-08-28 02:00,28,48.625,48.675,48.625,48.675,10
20091001|2009-08-28 02:30,28,48.675,48.675,48.525,48.525,14
20091001|2009-08-28 04:30,28,48.525,48.525,48.35,48.35,81
20091001|2009-08-28 05:30,28,48.4,48.4,48.3,48.35,15
20091001|2009-08-28 06:00,28,48.35,48.8,48.35,48.7,29
20091001|2009-08-28 06:30,28,48.8,48.875,48.8,48.85,71
20091001|2009-08-28 07:00,28,48.8,49.3,48.8,49.15,237
20091001|2009-08-28 07:30,28,49.15,49.425,49.1,49.325,221
20091001|2009-08-28 08:00,28,49.375,49.4,49.175,49.275,78
20091001|2009-08-28 08:30,28,49.225,49.35,49.15,49.25,76
20091001|2009-08-28 09:00,28,49.225,49.525,48.575,48.775,1191
20091001|2009-08-28 09:30,28,48.8,48.925,48.675,48.75,292
20091001|2009-08-28 10:00,28,48.775,48.9,48.7,48.775,277
20091001|2009-08-28 10:30,28,48.775,48.95,48.7,48.7,222
20091001|2009-08-28 11:00,28,48.725,48.725,47.85,47.875,560
20091001|2009-08-28 11:30,28,47.875,48.3,47.75,48.175,260
20091001|2009-08-28 12:00,28,48.15,48.3,48.075,48.1,241
20091001|2009-08-28 12:30,28,48.125,48.25,48.05,48.125,431
20091001|2009-08-28 13:00,28,48.1,48.375,48.05,48.375,266
20091001|2009-08-28 13:30,28,48.275,48.275,48.1,48.175,43
20091001|2009-08-31 09:00,31,47.3,47.975,47.3,47.825,1086
20091001|2009-08-31 09:30,31,47.775,48.025,47.75,47.925,372
20091001|2009-08-31 10:00,31,47.9,48.2,47.875,47.95,305
20091001|2009-08-31 10:30,31,47.975,48.15,47.95,48.15,266
20091001|2009-08-31 11:00,31,48.125,48.45,48.1,48.4,390
20091001|2009-08-31 11:30,31,48.4,48.6,48.3,48.4,291
20091001|2009-08-31 12:00,31,48.4,48.55,48.35,48.35,236
20091001|2009-08-31 12:30,31,48.35,48.425,47.9,48.1,424
20091001|2009-08-31 13:00,31,48.125,48.325,48.025,48.3,321
20091001|2009-08-31 13:30,31,48.2,48.25,48.2,48.25,9
20091001|2009-08-31 14:00,31,48.2,48.25,48.2,48.2,35
20091001|2009-08-31 14:30,31,48.175,48.45,48.175,48.45,44
20091001|2009-08-31 15:00,31,48.5,48.525,48.225,48.275,33
20091001|2009-08-31 15:30,31,48.225,48.225,48.1,48.1,17
20091001|2009-08-31 17:00,1,48.125,48.225,48.1,48.1,10
20091001|2009-08-31 17:30,1,48.1,48.15,48.075,48.15,54
20091001|2009-08-31 18:30,1,48.075,48.15,48.075,48.15,6
20091001|2009-08-31 19:00,1,48.15,48.15,48.15,48.15,2
20091001|2009-08-31 20:00,1,48.15,48.15,48.15,48.15,2
20091001|2009-08-31 20:30,1,48.075,48.075,48.025,48.025,6
20091001|2009-08-31 21:30,1,48.2,48.2,48.2,48.2,1
20091001|2009-08-31 22:00,1,48.2,48.2,48.2,48.2,4
20091001|2009-08-31 23:30,1,48.25,48.25,48.25,48.25,6
20091001|2009-09-01 00:30,1,48.25,48.25,48.25,48.25,2
20091001|2009-09-01 01:00,1,48.25,48.25,48.25,48.25,1
20091001|2009-09-01 02:00,1,48.3,48.3,48.25,48.25,2
20091001|2009-09-01 02:30,1,48.25,48.35,48.25,48.35,5
20091001|2009-09-01 03:00,1,48.35,48.35,48.35,48.35,2
20091001|2009-09-01 03:30,1,48.5,48.6,48.5,48.6,11
20091001|2009-09-01 04:00,1,48.5,48.5,48.5,48.5,11
20091001|2009-09-01 05:00,1,48.3,48.425,48.25,48.425,14
20091001|2009-09-01 05:30,1,48.4,48.4,48.4,48.4,5
20091001|2009-09-01 06:00,1,48.375,48.6,48.375,48.475,7
20091001|2009-09-01 06:30,1,48.5,48.5,48.425,48.425,18
20091001|2009-09-01 07:00,1,48.5,49,48.5,48.925,50
20091001|2009-09-01 07:30,1,48.9,48.9,48.725,48.8,96
20091001|2009-09-01 08:00,1,48.775,48.8,48.5,48.675,37
20091001|2009-09-01 08:30,1,48.575,49.05,48.575,48.625,113
20091001|2009-09-01 09:00,1,48.675,49.15,48.625,48.925,815
20091001|2009-09-01 09:30,1,48.925,49.05,48.7,48.9,774
20091001|2009-09-01 10:00,1,48.85,48.975,48.75,48.85,364
20091001|2009-09-01 10:30,1,48.9,48.9,48.725,48.8,272
20091001|2009-09-01 11:00,1,48.9,49.325,48.825,49.125,345
20091001|2009-09-01 11:30,1,49.125,49.8,49.125,49.6,797
20091001|2009-09-01 12:00,1,49.675,49.8,49.4,49.425,616
20091001|2009-09-01 12:30,1,49.425,49.8,49.3,49.6,740
20091001|2009-09-01 13:00,1,49.525,49.7,49.225,49.225,380
20091001|2009-09-01 13:30,1,49.225,49.4,49.2,49.3,86
20091001|2009-09-01 14:30,1,49.425,49.425,49.35,49.375,7
20091001|2009-09-01 15:00,1,49.375,49.4,49.025,49.025,205
20091001|2009-09-01 15:30,1,49.025,49.175,48.975,49,64
20091001|2009-09-01 17:00,2,49.05,49.15,48.925,49,65
20091001|2009-09-01 17:30,2,48.925,49.2,48.925,49.2,5
20091001|2009-09-01 18:00,2,49.15,49.15,48.95,49,13
20091001|2009-09-01 18:30,2,49,49.125,48.975,49,15
20091001|2009-09-01 19:30,2,48.95,48.95,48.95,48.95,6
20091001|2009-09-01 20:00,2,48.95,49.05,48.95,49.05,4
20091001|2009-09-01 20:30,2,49.1,49.1,48.975,48.975,27
20091001|2009-09-01 21:00,2,49.125,49.15,49.125,49.15,28
20091001|2009-09-01 21:30,2,49.15,49.15,49.15,49.15,2
20091001|2009-09-01 23:00,2,49.15,49.15,49.15,49.15,10
20091001|2009-09-01 23:30,2,49.15,49.15,49.15,49.15,1
20091001|2009-09-02 01:00,2,49.15,49.15,49.15,49.15,1
20091001|2009-09-02 03:00,2,49.2,49.275,49.2,49.25,8
20091001|2009-09-02 03:30,2,49.275,49.275,49.25,49.25,19
20091001|2009-09-02 04:00,2,49.275,49.475,49.275,49.475,64
20091001|2009-09-02 04:30,2,49.3,49.3,49.3,49.3,1
20091001|2009-09-02 05:00,2,49.275,49.275,49.275,49.275,1
20091001|2009-09-02 05:30,2,49.225,49.25,49.225,49.225,6
20091001|2009-09-02 06:00,2,49.325,49.325,49.25,49.3,14
20091001|2009-09-02 06:30,2,49.3,49.4,49.2,49.3,13
20091001|2009-09-02 07:00,2,49.3,49.3,49.25,49.25,8
20091001|2009-09-02 07:30,2,49.275,49.35,49.15,49.25,46
20091001|2009-09-02 08:00,2,49.25,49.25,48.55,48.7,222
20091001|2009-09-02 08:30,2,48.75,48.9,48.625,48.75,81
20091001|2009-09-02 09:00,2,48.75,49.025,48.45,48.525,1239
20091001|2009-09-02 09:30,2,48.525,48.575,48.3,48.475,727
20091001|2009-09-02 10:00,2,48.5,48.75,48.4,48.45,293
20091001|2009-09-02 10:30,2,48.475,48.725,48.425,48.45,334
20091001|2009-09-02 11:00,2,48.45,48.7,48.45,48.625,118
20091001|2009-09-02 11:30,2,48.675,48.925,48.6,48.85,131
20091001|2009-09-02 12:00,2,48.875,48.875,48.6,48.775,246
20091001|2009-09-02 12:30,2,48.775,48.975,48.6,48.825,698
20091001|2009-09-02 13:00,2,48.875,49.15,48.8,49.05,247
20091001|2009-09-02 13:30,2,49.05,49.15,49,49,43
20091001|2009-09-02 14:00,2,49.05,49.1,49.05,49.1,11
20091001|2009-09-02 14:30,2,49.15,49.175,49,49,23
20091001|2009-09-02 15:00,2,48.975,49.175,48.925,49.175,9
20091001|2009-09-02 15:30,2,49.075,49.175,49,49,25
20091001|2009-09-02 17:00,3,49.2,49.3,49.2,49.3,7
20091001|2009-09-02 17:30,3,49.3,49.3,49.3,49.3,2
20091001|2009-09-02 18:30,3,49.3,49.3,49.075,49.075,11
20091001|2009-09-02 19:00,3,49.2,49.2,49.025,49.025,17
20091001|2009-09-02 20:00,3,49.05,49.05,49.05,49.05,3
20091001|2009-09-02 21:00,3,49.05,49.05,49.05,49.05,6
20091001|2009-09-02 22:00,3,49.1,49.1,49.1,49.1,1
20091001|2009-09-03 00:30,3,49.05,49.05,49.05,49.05,1
20091001|2009-09-03 01:00,3,49.15,49.15,49.15,49.15,10
20091001|2009-09-03 01:30,3,49.15,49.15,49.15,49.15,1
20091001|2009-09-03 02:00,3,49.2,49.2,49.2,49.2,2
20091001|2009-09-03 02:30,3,49.2,49.225,49.2,49.225,6
20091001|2009-09-03 03:00,3,49.25,49.3,49.25,49.3,4
20091001|2009-09-03 03:30,3,49.3,49.35,49.3,49.35,7
20091001|2009-09-03 04:30,3,49.35,49.375,49.35,49.35,26
20091001|2009-09-03 05:00,3,49.35,50.25,49.35,50.175,296
20091001|2009-09-03 05:30,3,50.225,50.425,50.025,50.025,59
20091001|2009-09-03 06:00,3,50.025,50.35,50,50.05,89
20091001|2009-09-03 06:30,3,50.1,50.325,50.075,50.25,61
20091001|2009-09-03 07:00,3,50.35,50.45,49.9,50,194
20091001|2009-09-03 07:30,3,49.95,50.1,49.9,49.9,275
20091001|2009-09-03 08:00,3,49.9,50.1,49.625,50,175
20091001|2009-09-03 08:30,3,49.9,50.175,49.9,50,180
20091001|2009-09-03 09:00,3,50,50.8,49.975,50.4,1786
20091001|2009-09-03 09:30,3,50.425,51.15,50.275,50.65,1458
20091001|2009-09-03 10:00,3,50.625,50.925,50.6,50.725,672
20091001|2009-09-03 10:30,3,50.75,50.775,49.975,50,856
20091001|2009-09-03 11:00,3,50,50.225,49.825,50.05,729
20091001|2009-09-03 11:30,3,50.025,50.025,49.4,49.4,750
20091001|2009-09-03 12:00,3,49.425,49.625,49.25,49.6,433
20091001|2009-09-03 12:30,3,49.575,49.95,49.5,49.825,453
20091001|2009-09-03 13:00,3,49.85,49.95,49.8,49.9,121
20091001|2009-09-03 13:30,3,49.875,49.9,49.825,49.875,10
20091001|2009-09-03 14:00,3,49.825,49.825,49.775,49.775,6
20091001|2009-09-03 14:30,3,49.825,49.825,49.65,49.65,39
20091001|2009-09-03 15:00,3,49.825,49.925,49.4,49.4,164
20091001|2009-09-03 15:30,3,49.5,49.575,49.45,49.5,53
20091001|2009-09-03 17:00,4,49.5,49.525,49.5,49.5,21
20091001|2009-09-03 18:00,4,49.675,49.75,49.5,49.75,26
20091001|2009-09-03 19:00,4,49.75,49.75,49.75,49.75,8
20091001|2009-09-03 20:30,4,49.75,50.05,49.75,50,29
20091001|2009-09-03 21:00,4,49.775,49.775,49.775,49.775,1
20091001|2009-09-03 21:30,4,49.825,50,49.825,50,2
20091001|2009-09-03 22:00,4,50,50.05,49.9,50.05,25
20091001|2009-09-03 22:30,4,50.05,50.05,50.05,50.05,1
20091001|2009-09-03 23:00,4,49.825,49.825,49.8,49.8,10
20091001|2009-09-04 01:30,4,49.85,49.85,49.85,49.85,1
20091001|2009-09-04 02:00,4,49.9,49.9,49.9,49.9,5
20091001|2009-09-04 03:00,4,49.95,49.95,49.9,49.9,4
20091001|2009-09-04 04:30,4,49.85,49.85,49.85,49.85,4
20091001|2009-09-04 05:00,4,49.85,49.85,49.825,49.825,3
20091001|2009-09-04 06:30,4,50.1,50.35,49.95,50.325,14
20091001|2009-09-04 07:00,4,50.25,50.25,50,50,6
20091001|2009-09-04 07:30,4,50.075,50.1,49.975,50.025,43
20091001|2009-09-04 08:00,4,50,50.025,49.975,49.975,35
20091001|2009-09-04 08:30,4,50.05,50.2,50,50.05,78
20091001|2009-09-04 09:00,4,50.125,50.5,50,50.1,1071
20091001|2009-09-04 09:30,4,50.1,50.2,49.65,49.75,677
20091001|2009-09-04 10:00,4,49.725,50.1,49.7,49.95,307
20091001|2009-09-04 10:30,4,49.975,50.25,49.975,50.175,360
20091001|2009-09-04 11:00,4,50.2,50.425,50.075,50.25,230
20091001|2009-09-04 11:30,4,50.325,50.325,50.05,50.25,139
20091001|2009-09-04 12:00,4,50.225,50.425,50.125,50.125,173
20091001|2009-09-04 12:30,4,50.175,50.575,50.05,50.525,519
20091001|2009-09-04 13:00,4,50.525,50.75,50.475,50.675,272
20091001|2009-09-04 13:30,4,50.625,50.75,50.55,50.75,67
20091001|2009-09-07 17:00,8,50.55,50.55,50.5,50.5,8
20091001|2009-09-07 17:30,8,50.25,50.25,50.25,50.25,1
20091001|2009-09-07 18:00,8,50.65,50.775,50.65,50.775,9
20091001|2009-09-07 18:30,8,50.775,50.775,50.775,50.775,1
20091001|2009-09-07 19:00,8,50.55,50.55,50.5,50.5,4
20091001|2009-09-07 19:30,8,50.7,50.725,50.7,50.725,3
20091001|2009-09-07 20:30,8,50.775,50.775,50.775,50.775,2
20091001|2009-09-07 21:00,8,50.7,50.7,50.7,50.7,3
20091001|2009-09-07 21:30,8,50.775,50.775,50.775,50.775,1
20091001|2009-09-07 22:00,8,50.775,50.775,50.775,50.775,3
20091001|2009-09-07 22:30,8,50.775,50.775,50.775,50.775,1
20091001|2009-09-07 23:30,8,50.7,50.7,50.7,50.7,1
20091001|2009-09-08 01:00,8,50.775,50.775,50.775,50.775,6
20091001|2009-09-08 01:30,8,50.75,50.75,50.75,50.75,1
20091001|2009-09-08 02:30,8,50.775,50.775,50.75,50.75,2
20091001|2009-09-08 03:00,8,50.75,50.75,50.75,50.75,2
20091001|2009-09-08 03:30,8,50.8,50.8,50.8,50.8,3
20091001|2009-09-08 04:00,8,50.775,50.775,50.75,50.775,4
20091001|2009-09-08 04:30,8,50.9,50.975,50.875,50.875,43
20091001|2009-09-08 05:00,8,50.9,50.95,50.9,50.95,3
20091001|2009-09-08 05:30,8,50.95,51.2,50.95,51.2,117
20091001|2009-09-08 06:00,8,51.1,51.3,51.1,51.3,41
20091001|2009-09-08 06:30,8,51.4,51.5,51.2,51.4,215
20091001|2009-09-08 07:00,8,51.45,51.55,51.375,51.45,248
20091001|2009-09-08 07:30,8,51.25,51.25,51.2,51.2,44
20091001|2009-09-08 08:00,8,51.2,51.4,51.075,51.25,133
20091001|2009-09-08 08:30,8,51.35,51.4,51.2,51.25,92
20091001|2009-09-08 09:00,8,51.25,51.5,51.125,51.375,1229
20091001|2009-09-08 09:30,8,51.4,51.5,51.25,51.375,357
20091001|2009-09-08 10:00,8,51.325,51.525,51.25,51.475,282
20091001|2009-09-08 10:30,8,51.475,51.5,51.275,51.3,298
20091001|2009-09-08 11:00,8,51.275,51.375,50.925,50.975,408
20091001|2009-09-08 11:30,8,50.975,51.05,50.925,51.025,121
20091001|2009-09-08 12:00,8,51,51.025,50.8,50.925,254
20091001|2009-09-08 12:30,8,50.95,51.2,50.85,51.125,496
20091001|2009-09-08 13:00,8,51.125,51.25,51.1,51.225,395
20091001|2009-09-08 13:30,8,51.225,51.225,51.15,51.2,18
20091001|2009-09-08 14:00,8,51.2,51.2,51.175,51.175,28
20091001|2009-09-08 14:30,8,51.2,51.225,51.175,51.225,18
20091001|2009-09-08 15:00,8,51.225,51.225,50.95,51.15,137
20091001|2009-09-08 15:30,8,51.025,51.3,51.025,51.3,43
20091001|2009-09-08 17:00,9,51.125,51.125,51.1,51.1,4
20091001|2009-09-08 17:30,9,51.1,51.1,51.075,51.075,13
20091001|2009-09-08 18:00,9,51.05,51.05,51.05,51.05,2
20091001|2009-09-08 18:30,9,51.05,51.05,51.05,51.05,2
20091001|2009-09-08 19:30,9,51.05,51.225,51.05,51.225,4
20091001|2009-09-08 20:00,9,51.25,51.3,51.25,51.275,8
20091001|2009-09-08 20:30,9,51.05,51.25,51.025,51.25,11
20091001|2009-09-08 21:00,9,51.1,51.1,51.075,51.075,4
20091001|2009-09-08 22:00,9,51.1,51.1,51.1,51.1,3
20091001|2009-09-08 23:30,9,51.125,51.125,51.075,51.075,5
20091001|2009-09-09 00:30,9,51.175,51.175,51.175,51.175,1
20091001|2009-09-09 03:00,9,51.2,51.2,51.2,51.2,4
20091001|2009-09-09 04:30,9,51.2,51.2,51.2,51.2,1
20091001|2009-09-09 05:00,9,51.175,51.325,51.175,51.325,34
20091001|2009-09-09 05:30,9,51.375,51.45,51.375,51.45,7
20091001|2009-09-09 06:00,9,51.45,51.6,51.45,51.6,16
20091001|2009-09-09 06:30,9,51.6,51.95,51.6,51.9,223
20091001|2009-09-09 07:00,9,51.9,51.95,51.475,51.475,100
20091001|2009-09-09 07:30,9,51.475,51.7,51.45,51.65,27
20091001|2009-09-09 08:00,9,51.65,51.7,51.5,51.525,84
20091001|2009-09-09 08:30,9,51.5,51.675,51.45,51.55,259
20091001|2009-09-09 09:00,9,51.55,51.7,51.3,51.475,1336
20091001|2009-09-09 09:30,9,51.475,51.575,51.125,51.2,818
20091001|2009-09-09 10:00,9,51.175,51.475,51,51.3,646
20091001|2009-09-09 10:30,9,51.3,51.5,51.225,51.4,402
20091001|2009-09-09 11:00,9,51.4,51.75,51.125,51.6,527
20091001|2009-09-09 11:30,9,51.65,51.85,51.525,51.75,562
20091001|2009-09-09 12:00,9,51.725,51.95,51.7,51.85,718
20091001|2009-09-09 12:30,9,51.875,51.925,51.5,51.5,709
20091001|2009-09-09 13:00,9,51.55,51.7,51.55,51.675,262
20091001|2009-09-09 13:30,9,51.7,51.7,51.65,51.7,5
20091001|2009-09-09 14:00,9,51.65,51.675,51.55,51.6,26
20091001|2009-09-09 14:30,9,51.65,51.65,51.575,51.575,2
20091001|2009-09-09 15:00,9,51.575,51.9,51.55,51.825,79
20091001|2009-09-09 15:30,9,51.8,51.9,51.725,51.75,55
20091001|2009-09-09 17:00,10,52,52.15,51.85,51.85,41
20091001|2009-09-09 17:30,10,51.925,52,51.925,52,21
20091001|2009-09-09 18:00,10,51.95,51.975,51.85,51.85,10
20091001|2009-09-09 18:30,10,51.85,51.85,51.85,51.85,5
20091001|2009-09-09 20:00,10,51.975,52,51.85,51.85,11
20091001|2009-09-09 20:30,10,51.85,52.1,51.85,51.975,14
20091001|2009-09-09 21:00,10,52.075,52.125,51.9,51.9,15
20091001|2009-09-09 21:30,10,51.925,51.925,51.925,51.925,1
20091001|2009-09-09 22:00,10,52.1,52.1,52.1,52.1,1
20091001|2009-09-09 23:30,10,52,52,52,52,1
20091001|2009-09-10 01:00,10,52.05,52.05,52.05,52.05,3
20091001|2009-09-10 01:30,10,52.05,52.075,52.05,52.075,2
20091001|2009-09-10 02:00,10,52.05,52.1,52.05,52.1,42
20091001|2009-09-10 02:30,10,52.125,52.125,52.1,52.1,6
20091001|2009-09-10 03:00,10,52.125,52.15,52.125,52.15,7
20091001|2009-09-10 03:30,10,52.15,52.15,52.15,52.15,14
20091001|2009-09-10 04:00,10,52.1,52.1,52.1,52.1,12
20091001|2009-09-10 04:30,10,52.125,52.15,52.125,52.15,17
20091001|2009-09-10 05:00,10,52.15,52.15,52.1,52.125,65
20091001|2009-09-10 05:30,10,52.15,52.2,52.125,52.2,13
20091001|2009-09-10 06:00,10,52.125,52.125,52.1,52.1,11
20091001|2009-09-10 06:30,10,52.2,52.2,52.125,52.125,23
20091001|2009-09-10 07:00,10,52.1,52.1,52.05,52.075,25
20091001|2009-09-10 07:30,10,52.05,52.05,51.85,51.85,100
20091001|2009-09-10 08:00,10,51.95,51.95,51.75,51.8,71
20091001|2009-09-10 08:30,10,51.75,51.95,51.725,51.85,149
20091001|2009-09-10 09:00,10,51.85,52.1,51.775,51.975,914
20091001|2009-09-10 09:30,10,52,53.5,51.975,53.25,2437
20091001|2009-09-10 10:00,10,53.325,54.05,52.9,53.1,2152
20091001|2009-09-10 10:30,10,53.125,53.35,52.875,53.025,881
20091001|2009-09-10 11:00,10,53.05,53.075,52.725,53.05,704
20091001|2009-09-10 11:30,10,53,53.05,52.675,52.675,312
20091001|2009-09-10 12:00,10,52.675,52.975,52.675,52.775,238
20091001|2009-09-10 12:30,10,52.8,52.825,52.325,52.525,1170
20091001|2009-09-10 13:00,10,52.5,52.65,52.4,52.575,1200
20091001|2009-09-10 13:30,10,52.65,52.75,52.425,52.475,143
20091001|2009-09-10 14:00,10,52.425,52.525,52.3,52.525,136
20091001|2009-09-10 14:30,10,52.525,52.55,52.375,52.375,62
20091001|2009-09-10 15:00,10,52.375,52.775,52.3,52.75,202
20091001|2009-09-10 15:30,10,52.7,52.7,52.575,52.575,82
20091001|2009-09-10 17:00,11,52.575,52.65,52.5,52.5,25
20091001|2009-09-10 17:30,11,52.5,52.55,52.5,52.55,2
20091001|2009-09-10 18:00,11,52.45,52.55,52.45,52.55,3
20091001|2009-09-10 18:30,11,52.4,52.4,52.3,52.3,2
20091001|2009-09-10 19:00,11,52.4,52.475,52.325,52.475,9
20091001|2009-09-10 19:30,11,52.5,52.5,52.5,52.5,7
20091001|2009-09-10 20:00,11,52.5,52.5,52.5,52.5,2
20091001|2009-09-10 20:30,11,52.4,52.575,52.35,52.575,8
20091001|2009-09-10 21:00,11,52.625,52.65,52.45,52.45,15
20091001|2009-09-10 21:30,11,52.6,52.65,52.6,52.65,13
20091001|2009-09-11 00:00,11,52.45,52.6,52.45,52.6,2
20091001|2009-09-11 00:30,11,52.6,52.6,52.6,52.6,8
20091001|2009-09-11 01:30,11,52.625,52.675,52.625,52.65,5
20091001|2009-09-11 02:00,11,52.675,52.8,52.675,52.8,11
20091001|2009-09-11 02:30,11,52.825,52.9,52.825,52.85,25
20091001|2009-09-11 03:00,11,52.85,52.85,52.85,52.85,6
20091001|2009-09-11 03:30,11,52.85,52.85,52.85,52.85,2
20091001|2009-09-11 04:00,11,52.9,52.925,52.9,52.925,20
20091001|2009-09-11 04:30,11,52.9,53,52.9,53,65
20091001|2009-09-11 05:30,11,53,53.075,53,53.075,16
20091001|2009-09-11 06:00,11,53.075,53.125,53.025,53.025,55
20091001|2009-09-11 06:30,11,53.05,53.125,53.05,53.125,9
20091001|2009-09-11 07:00,11,53.125,53.15,53,53,32
20091001|2009-09-11 07:30,11,52.925,53.125,52.925,53,47
20091001|2009-09-11 08:00,11,53.025,53.225,53,53.225,87
20091001|2009-09-11 08:30,11,53.225,53.25,53.125,53.175,171
20091001|2009-09-11 09:00,11,53.2,53.25,52.375,52.525,1084
20091001|2009-09-11 09:30,11,52.55,52.55,51.775,51.85,953
20091001|2009-09-11 10:00,11,51.9,52.3,51.75,52.3,566
20091001|2009-09-11 10:30,11,52.325,52.425,52.2,52.4,589
20091001|2009-09-11 11:00,11,52.4,52.65,52.3,52.4,490
20091001|2009-09-11 11:30,11,52.4,52.525,52.3,52.425,161
20091001|2009-09-11 12:00,11,52.5,52.925,52.475,52.925,271
20091001|2009-09-11 12:30,11,52.8,52.9,52.375,52.5,460
20091001|2009-09-11 13:00,11,52.525,53,52.525,53,659
20091001|2009-09-11 13:30,11,52.9,53.25,52.9,53.05,178
20091001|2009-09-14 09:00,14,52.25,52.3,51.55,51.6,1658
20091001|2009-09-14 09:30,14,51.65,52,51.425,51.775,967
20091001|2009-09-14 10:00,14,51.8,51.925,51.4,51.725,714
20091001|2009-09-14 10:30,14,51.725,51.85,51.675,51.675,172
20091001|2009-09-14 11:00,14,51.675,51.85,51.525,51.55,155
20091001|2009-09-14 11:30,14,51.55,51.575,51.275,51.35,331
20091001|2009-09-14 12:00,14,51.325,51.325,50.8,51,1028
20091001|2009-09-14 12:30,14,50.975,51.2,50.775,51,774
20091001|2009-09-14 13:00,14,51,51,50.8,50.85,635
20091001|2009-09-14 13:30,14,50.875,50.95,50.85,50.925,116
20091001|2009-09-14 14:00,14,50.925,50.95,50.925,50.95,35
20091001|2009-09-14 14:30,14,50.975,51,50.975,51,18
20091001|2009-09-14 15:00,14,51,51.575,50.9,51.275,256
20091001|2009-09-14 15:30,14,51.3,51.4,51.3,51.3,65
20091001|2009-09-14 17:00,15,51.3,51.4,51.25,51.25,16
20091001|2009-09-14 17:30,15,51.3,51.3,51.3,51.3,1
20091001|2009-09-14 18:00,15,51.4,51.5,51.4,51.475,9
20091001|2009-09-14 18:30,15,51.5,51.5,51.4,51.5,9
20091001|2009-09-14 19:00,15,51.375,51.375,51.275,51.275,4
20091001|2009-09-14 19:30,15,51.325,51.325,51.05,51.225,42
20091001|2009-09-14 20:00,15,51.25,51.3,51.225,51.3,7
20091001|2009-09-14 20:30,15,51.225,51.45,51.175,51.45,190
20091001|2009-09-14 21:00,15,51.45,51.5,51.375,51.5,19
20091001|2009-09-14 21:30,15,51.4,51.45,51.375,51.375,3
20091001|2009-09-14 22:00,15,51.4,51.5,51.4,51.4,10
20091001|2009-09-14 22:30,15,51.4,51.4,51.4,51.4,2
20091001|2009-09-14 23:00,15,51.4,51.4,51.4,51.4,9
20091001|2009-09-15 00:00,15,51.45,51.475,51.45,51.475,5
20091001|2009-09-15 01:30,15,51.35,51.35,51.35,51.35,4
20091001|2009-09-15 02:30,15,51.475,51.475,51.475,51.475,1
20091001|2009-09-15 03:30,15,51.475,51.475,51.475,51.475,1
20091001|2009-09-15 04:00,15,51.475,51.475,51.45,51.45,9
20091001|2009-09-15 04:30,15,51.475,51.475,51.45,51.45,4
20091001|2009-09-15 05:00,15,51.475,51.475,51.45,51.45,15
20091001|2009-09-15 05:30,15,51.475,51.475,51.4,51.4,13
20091001|2009-09-15 06:00,15,51.425,51.45,51.4,51.45,20
20091001|2009-09-15 06:30,15,51.45,51.475,51.425,51.425,17
20091001|2009-09-15 07:00,15,51.425,51.575,51.4,51.575,200
20091001|2009-09-15 07:30,15,51.575,51.575,51.4,51.5,45
20091001|2009-09-15 08:00,15,51.525,51.65,51.5,51.5,48
20091001|2009-09-15 08:30,15,51.5,51.55,51.35,51.5,164
20091001|2009-09-15 09:00,15,51.45,51.5,50.75,50.8,1709
20091001|2009-09-15 09:30,15,50.775,50.975,50.775,50.95,504
20091001|2009-09-15 10:00,15,50.925,51.575,50.775,51.55,831
20091001|2009-09-15 10:30,15,51.55,51.75,51.425,51.6,999
20091001|2009-09-15 11:00,15,51.575,53.2,51.55,52.9,1872
20091001|2009-09-15 11:30,15,52.9,53.125,52.575,52.775,570
20091001|2009-09-15 12:00,15,52.8,53.4,52.55,53.2,913
20091001|2009-09-15 12:30,15,53.3,53.525,53.05,53.4,825
20091001|2009-09-15 13:00,15,53.4,53.65,53.4,53.625,377
20091001|2009-09-15 13:30,15,53.625,53.625,53.1,53.1,53
20091001|2009-09-15 14:00,15,53.1,53.2,52.95,53,19
20091001|2009-09-15 14:30,15,53.2,53.4,53.2,53.35,54
20091001|2009-09-15 15:00,15,53.3,53.6,53.3,53.525,113
20091001|2009-09-15 15:30,15,53.6,53.7,53.475,53.6,98
20091001|2009-09-15 17:00,16,53.7,53.975,53.7,53.925,74
20091001|2009-09-15 17:30,16,53.925,53.95,53.8,53.8,20
20091001|2009-09-15 18:00,16,53.875,53.875,53.875,53.875,6
20091001|2009-09-15 18:30,16,53.8,53.8,53.8,53.8,25
20091001|2009-09-15 19:00,16,53.875,53.875,53.875,53.875,3
20091001|2009-09-15 19:30,16,53.925,53.95,53.8,53.925,9
20091001|2009-09-15 20:00,16,53.8,54.025,53.7,54.025,100
20091001|2009-09-15 20:30,16,53.775,54,53.775,53.9,5
20091001|2009-09-15 21:30,16,53.875,53.875,53.875,53.875,1
20091001|2009-09-15 22:00,16,53.8,53.8,53.8,53.8,2
20091001|2009-09-15 23:00,16,53.85,53.85,53.825,53.825,5
20091001|2009-09-15 23:30,16,53.8,53.8,53.8,53.8,1
20091001|2009-09-16 00:00,16,53.8,53.875,53.725,53.725,8
20091001|2009-09-16 01:00,16,53.8,53.875,53.8,53.875,4
20091001|2009-09-16 01:30,16,53.85,53.85,53.85,53.85,1
20091001|2009-09-16 02:00,16,53.85,53.85,53.85,53.85,1
20091001|2009-09-16 03:00,16,53.8,53.8,53.8,53.8,1
20091001|2009-09-16 03:30,16,53.85,53.85,53.8,53.8,9
20091001|2009-09-16 04:00,16,53.8,53.8,53.8,53.8,21
20091001|2009-09-16 04:30,16,53.825,53.825,53.825,53.825,1
20091001|2009-09-16 05:00,16,53.775,53.85,53.775,53.85,2
20091001|2009-09-16 05:30,16,53.85,53.85,53.85,53.85,2
20091001|2009-09-16 06:00,16,53.85,53.85,53.7,53.7,6
20091001|2009-09-16 06:30,16,53.8,53.8,53.75,53.75,14
20091001|2009-09-16 07:00,16,53.75,53.75,53.3,53.65,178
20091001|2009-09-16 07:30,16,53.675,53.85,53.65,53.75,184
20091001|2009-09-16 08:00,16,53.55,53.55,53,53.475,243
20091001|2009-09-16 08:30,16,53.475,53.475,53,53.225,213
20091001|2009-09-16 09:00,16,53.25,53.325,52.6,52.9,1171
20091001|2009-09-16 09:30,16,52.875,53.4,52.7,53.05,496
20091001|2009-09-16 10:00,16,53.05,53.325,53.05,53.3,324
20091001|2009-09-16 10:30,16,53.275,53.85,53.25,53.85,1078
20091001|2009-09-16 11:00,16,53.875,54.15,53.05,53.325,1185
20091001|2009-09-16 11:30,16,53.225,53.325,52.5,52.825,604
20091001|2009-09-16 12:00,16,52.9,53.15,52.65,52.8,294
20091001|2009-09-16 12:30,16,52.775,52.8,52.4,52.625,831
20091001|2009-09-16 13:00,16,52.6,52.7,52.525,52.6,271
20091001|2009-09-16 13:30,16,52.55,52.7,52.55,52.7,42
20091001|2009-09-16 14:00,16,52.625,52.625,52.625,52.625,1
20091001|2009-09-16 14:30,16,52.6,52.6,52.6,52.6,1
20091001|2009-09-16 15:00,16,52.7,52.95,52.45,52.65,95
20091001|2009-09-16 15:30,16,52.65,52.65,52.425,52.425,89
20091001|2009-09-16 17:00,17,52.5,52.6,52.5,52.6,3
20091001|2009-09-16 17:30,17,52.5,52.5,52.45,52.45,10
20091001|2009-09-16 18:00,17,52.425,52.425,52.425,52.425,16
20091001|2009-09-16 18:30,17,52.45,52.45,52.425,52.425,5
20091001|2009-09-16 19:00,17,52.5,52.6,52.45,52.5,9
20091001|2009-09-16 19:30,17,52.5,52.5,52.425,52.425,13
20091001|2009-09-16 20:00,17,52.425,52.425,52.425,52.425,6
20091001|2009-09-16 21:00,17,52.5,52.5,52.45,52.45,3
20091001|2009-09-17 01:30,17,52.45,52.45,52.45,52.45,1
20091001|2009-09-17 02:00,17,52.55,52.6,52.55,52.55,4
20091001|2009-09-17 02:30,17,52.55,52.675,52.55,52.675,12
20091001|2009-09-17 03:00,17,52.675,52.675,52.675,52.675,1
20091001|2009-09-17 05:00,17,52.725,52.725,52.725,52.725,1
20091001|2009-09-17 05:30,17,52.6,52.6,52.6,52.6,3
20091001|2009-09-17 06:00,17,52.675,52.775,52.675,52.775,5
20091001|2009-09-17 06:30,17,52.875,53,52.775,52.775,10
20091001|2009-09-17 07:00,17,52.8,53.225,52.725,53.2,114
20091001|2009-09-17 07:30,17,53.2,53.225,52.85,52.85,112
20091001|2009-09-17 08:00,17,53,53.15,52.95,53.1,36
20091001|2009-09-17 08:30,17,53.1,53.15,52.9,53.05,76
20091001|2009-09-17 09:00,17,53,53.325,52.25,52.575,964
20091001|2009-09-17 09:30,17,52.45,53.25,52.35,52.95,432
20091001|2009-09-17 10:00,17,52.95,53.625,52.9,53.4,386
20091001|2009-09-17 10:30,17,53.4,53.4,52.325,52.675,556
20091001|2009-09-17 11:00,17,52.7,52.9,52.35,52.6,293
20091001|2009-09-17 11:30,17,52.55,52.775,52.4,52.5,100
20091001|2009-09-17 12:00,17,52.65,52.65,52.275,52.3,290
20091001|2009-09-17 12:30,17,52.3,52.75,52.075,52.25,545
20091001|2009-09-17 13:00,17,52.25,52.3,52.1,52.3,351
20091001|2009-09-17 13:30,17,52.3,52.45,52.3,52.45,24
20091001|2009-09-17 14:00,17,52.45,52.5,52.4,52.4,34
20091001|2009-09-17 14:30,17,52.4,52.5,52.3,52.5,46
20091001|2009-09-17 15:00,17,52.425,52.5,52.25,52.25,34
20091001|2009-09-17 15:30,17,52.225,52.4,52.225,52.275,21
20091001|2009-09-17 17:00,18,52.225,52.475,52.225,52.475,24
20091001|2009-09-17 17:30,18,52.375,52.375,52.375,52.375,2
20091001|2009-09-17 18:00,18,52.45,52.45,52.375,52.375,3
20091001|2009-09-17 18:30,18,52.425,52.45,52.425,52.45,3
20091001|2009-09-17 19:00,18,52.45,52.45,52.45,52.45,1
20091001|2009-09-17 19:30,18,52.4,52.4,52.275,52.275,2
20091001|2009-09-17 20:00,18,52.4,52.4,52.3,52.3,12
20091001|2009-09-17 20:30,18,52.3,52.3,52.3,52.3,10
20091001|2009-09-17 21:00,18,52.25,52.25,52.225,52.25,3
20091001|2009-09-17 21:30,18,52.2,52.3,52.2,52.3,8
20091001|2009-09-18 01:00,18,52.175,52.175,52.175,52.175,1
20091001|2009-09-18 01:30,18,52.3,52.5,52.3,52.5,20
20091001|2009-09-18 04:00,18,52.475,52.5,52.475,52.5,4
20091001|2009-09-18 04:30,18,52.5,52.7,52.5,52.575,12
20091001|2009-09-18 06:30,18,52.575,52.575,52.475,52.475,3
20091001|2009-09-18 07:00,18,52.425,52.7,52.375,52.7,53
20091001|2009-09-18 07:30,18,52.65,52.75,52.35,52.5,57
20091001|2009-09-18 08:00,18,52.575,52.575,52.15,52.15,66
20091001|2009-09-18 08:30,18,52.15,52.325,52.075,52.1,115
20091001|2009-09-18 09:00,18,52.1,52.1,51.05,51.35,787
20091001|2009-09-18 09:30,18,51.35,51.425,50.9,51,626
20091001|2009-09-18 10:00,18,51,51.075,50.425,50.65,773
20091001|2009-09-18 10:30,18,50.7,51.05,50.675,51.025,322
20091001|2009-09-18 11:00,18,50.95,50.975,50.825,50.825,131
20091001|2009-09-18 11:30,18,50.825,51.25,50.8,51.15,196
20091001|2009-09-18 12:00,18,51.125,51.225,51.025,51.225,135
20091001|2009-09-18 12:30,18,51.25,51.25,50.8,50.825,326
20091001|2009-09-18 13:00,18,50.825,50.95,50.75,50.775,123
20091001|2009-09-18 13:30,18,50.8,50.825,50.6,50.7,37
20091001|2009-09-21 09:00,21,50.1,50.625,50.05,50.35,559
20091001|2009-09-21 09:30,21,50.35,50.4,49.925,50.3,465
20091001|2009-09-21 10:00,21,50.35,50.7,50.325,50.475,310
20091001|2009-09-21 10:30,21,50.575,50.65,50.425,50.425,135
20091001|2009-09-21 11:00,21,50.4,50.675,50.375,50.65,119
20091001|2009-09-21 11:30,21,50.625,50.8,50.55,50.6,126
20091001|2009-09-21 12:00,21,50.55,50.65,50.4,50.55,212
20091001|2009-09-21 12:30,21,50.5,50.55,50.125,50.15,270
20091001|2009-09-21 13:00,21,50.15,50.25,50.15,50.25,183
20091001|2009-09-21 13:30,21,50.225,50.225,50.2,50.2,3
20091001|2009-09-21 14:00,21,50.2,50.2,50.2,50.2,3
20091001|2009-09-21 14:30,21,50.2,50.325,50.2,50.325,13
20091001|2009-09-21 15:00,21,50.325,50.6,50.3,50.3,127
20091001|2009-09-21 15:30,21,50.35,50.5,50.3,50.3,17
20091001|2009-09-21 17:30,22,50.35,50.35,50.35,50.35,5
20091001|2009-09-21 18:00,22,50.45,50.45,50.45,50.45,1
20091001|2009-09-21 18:30,22,50.35,50.35,50.35,50.35,1
20091001|2009-09-21 19:00,22,50.3,50.3,50.25,50.3,4
20091001|2009-09-21 20:00,22,50.5,50.5,50.4,50.4,7
20091001|2009-09-21 20:30,22,50.425,50.425,50.35,50.35,2
20091001|2009-09-21 23:00,22,50.5,50.5,50.425,50.425,3
20091001|2009-09-22 01:30,22,50.375,50.375,50.375,50.375,5
20091001|2009-09-22 02:30,22,50.575,50.575,50.5,50.5,2
20091001|2009-09-22 04:30,22,50.5,50.6,50.5,50.6,6
20091001|2009-09-22 05:00,22,50.6,50.6,50.6,50.6,6
20091001|2009-09-22 05:30,22,50.575,50.575,50.575,50.575,2
20091001|2009-09-22 06:00,22,50.6,50.625,50.55,50.625,5
20091001|2009-09-22 06:30,22,50.65,50.65,50.65,50.65,3
20091001|2009-09-22 07:00,22,50.475,50.525,50.4,50.4,8
20091001|2009-09-22 07:30,22,50.375,50.375,50.2,50.25,155
20091001|2009-09-22 08:00,22,50.325,50.4,50.225,50.4,13
20091001|2009-09-22 08:30,22,50.4,50.625,50.35,50.475,85
20091001|2009-09-22 09:00,22,50.45,50.7,50.35,50.575,623
20091001|2009-09-22 09:30,22,50.575,50.775,50.45,50.75,389
20091001|2009-09-22 10:00,22,50.7,50.725,50.45,50.45,218
20091001|2009-09-22 10:30,22,50.45,50.6,50.35,50.575,169
20091001|2009-09-22 11:00,22,50.625,50.65,50.375,50.375,207
20091001|2009-09-22 11:30,22,50.425,50.7,50.375,50.575,125
20091001|2009-09-22 12:00,22,50.525,50.525,49.725,49.925,339
20091001|2009-09-22 12:30,22,49.9,50.075,49.775,49.9,231
20091001|2009-09-22 13:00,22,49.85,49.85,49.675,49.8,89
20091001|2009-09-22 13:30,22,49.775,49.85,49.75,49.85,64
20091001|2009-09-22 14:00,22,49.825,50,49.825,49.85,52
20091001|2009-09-22 14:30,22,49.8,49.8,49.55,49.6,18
20091001|2009-09-22 15:00,22,49.65,49.75,49.5,49.75,46
20091001|2009-09-22 15:30,22,49.775,49.775,49.625,49.725,37
20091001|2009-09-22 17:00,23,49.7,49.725,49.65,49.725,4
20091001|2009-09-22 19:00,23,49.625,49.625,49.575,49.6,8
20091001|2009-09-22 19:30,23,49.55,49.65,49.55,49.65,12
20091001|2009-09-22 20:00,23,49.6,49.6,49.6,49.6,3
20091001|2009-09-22 21:00,23,49.6,49.6,49.6,49.6,3
20091001|2009-09-22 21:30,23,49.6,49.6,49.5,49.5,5
20091001|2009-09-22 23:00,23,49.6,49.65,49.6,49.65,5
20091001|2009-09-23 02:30,23,49.65,49.675,49.65,49.675,2
20091001|2009-09-23 03:00,23,49.675,49.675,49.675,49.675,1
20091001|2009-09-23 04:00,23,49.7,49.7,49.7,49.7,2
20091001|2009-09-23 05:00,23,49.6,49.6,49.6,49.6,3
20091001|2009-09-23 05:30,23,49.6,49.6,49.6,49.6,6
20091001|2009-09-23 06:00,23,49.6,49.6,49.375,49.375,87
20091001|2009-09-23 06:30,23,49.35,49.35,49.175,49.225,29
20091001|2009-09-23 07:00,23,49.2,49.3,49.2,49.25,14
20091001|2009-09-23 07:30,23,49.225,49.35,49.2,49.225,118
20091001|2009-09-23 08:00,23,49.25,49.375,49.225,49.3,126
20091001|2009-09-23 08:30,23,49.25,49.35,49.25,49.35,72
20091001|2009-09-23 09:00,23,49.35,50.9,49.35,50.725,867
20091001|2009-09-23 09:30,23,50.775,51.45,50.65,51.05,794
20091001|2009-09-23 10:00,23,51.1,51.375,50.95,50.975,364
20091001|2009-09-23 10:30,23,50.95,50.95,50.5,50.5,328
20091001|2009-09-23 11:00,23,50.525,50.95,50.525,50.775,115
20091001|2009-09-23 11:30,23,50.8,50.975,50.65,50.95,164
20091001|2009-09-23 12:00,23,50.95,51.1,50.75,50.8,148
20091001|2009-09-23 12:30,23,50.9,51,50.8,50.875,230
20091001|2009-09-23 13:00,23,50.9,51.1,50.85,50.9,154
20091001|2009-09-23 13:30,23,51.025,51.025,50.85,50.85,4
20091001|2009-09-23 14:00,23,50.85,50.85,50.825,50.825,13
20091001|2009-09-23 14:30,23,50.8,50.8,50.55,50.7,19
20091001|2009-09-23 15:00,23,50.6,50.675,50.325,50.4,87
20091001|2009-09-23 15:30,23,50.525,50.525,50.475,50.5,12
20091001|2009-09-23 17:00,24,50.475,50.65,50.425,50.5,7
20091001|2009-09-23 17:30,24,50.525,50.9,50.525,50.9,14
20091001|2009-09-23 18:00,24,50.475,50.55,50.475,50.55,4
20091001|2009-09-23 18:30,24,50.45,50.5,50.45,50.5,4
20091001|2009-09-23 19:00,24,50.525,50.775,50.525,50.575,4
20091001|2009-09-23 19:30,24,50.725,50.75,50.725,50.75,2
20091001|2009-09-23 20:00,24,50.775,50.775,50.775,50.775,7
20091001|2009-09-23 20:30,24,50.775,50.775,50.775,50.775,2
20091001|2009-09-23 21:00,24,50.8,50.8,50.775,50.775,20
20091001|2009-09-23 21:30,24,50.65,50.65,50.65,50.65,1
20091001|2009-09-23 22:00,24,50.625,50.625,50.625,50.625,2
20091001|2009-09-23 22:30,24,50.775,50.775,50.775,50.775,10
20091001|2009-09-24 01:00,24,50.65,50.65,50.65,50.65,1
20091001|2009-09-24 02:00,24,50.625,50.625,50.625,50.625,3
20091001|2009-09-24 03:00,24,50.625,50.625,50.625,50.625,3
20091001|2009-09-24 05:00,24,50.65,50.65,50.65,50.65,16
20091001|2009-09-24 05:30,24,50.65,50.725,50.65,50.725,3
20091001|2009-09-24 06:30,24,50.625,50.625,50.625,50.625,2
20091001|2009-09-24 07:30,24,50.725,50.725,50.575,50.575,22
20091001|2009-09-24 08:00,24,50.575,50.6,50.525,50.55,4
20091001|2009-09-24 08:30,24,50.5,50.525,50.325,50.325,43
20091001|2009-09-24 09:00,24,50.375,50.6,50.075,50.2,403
20091001|2009-09-24 09:30,24,50.2,50.425,50.1,50.375,219
20091001|2009-09-24 10:00,24,50.325,50.55,50.125,50.3,341
20091001|2009-09-24 10:30,24,50.25,50.3,50.175,50.25,66
20091001|2009-09-24 11:00,24,50.2,50.475,50.2,50.35,127
20091001|2009-09-24 11:30,24,50.325,50.45,50.3,50.3,57
20091001|2009-09-24 12:00,24,50.325,50.45,50.3,50.375,102
20091001|2009-09-24 12:30,24,50.3,50.45,50.2,50.225,129
20091001|2009-09-24 13:00,24,50.225,50.275,50.2,50.275,64
20091001|2009-09-24 13:30,24,50.2,50.325,50.2,50.325,2
20091001|2009-09-24 14:00,24,50.35,50.375,50.3,50.375,5
20091001|2009-09-24 14:30,24,50.3,50.3,50.3,50.3,1
20091001|2009-09-24 15:00,24,50.35,50.4,50.15,50.15,54
20091001|2009-09-24 15:30,24,50.15,50.15,50.1,50.15,25
20091001|2009-09-24 17:00,25,50.15,50.15,50.025,50.025,12
20091001|2009-09-24 17:30,25,50.025,50.025,50.025,50.025,1
20091001|2009-09-24 19:00,25,50.175,50.175,50.175,50.175,1
20091001|2009-09-24 22:00,25,50.175,50.225,50.175,50.225,25
20091001|2009-09-25 02:30,25,50.25,50.25,50.25,50.25,5
20091001|2009-09-25 05:00,25,50.2,50.2,50.2,50.2,6
20091001|2009-09-25 05:30,25,50.225,50.225,50,50,23
20091001|2009-09-25 06:00,25,50,50,49.95,49.95,5
20091001|2009-09-25 06:30,25,50,50,50,50,15
20091001|2009-09-25 07:00,25,49.95,50,49.775,49.775,34
20091001|2009-09-25 07:30,25,49.8,49.9,49.8,49.8,6
20091001|2009-09-25 08:00,25,49.85,49.9,49.8,49.9,66
20091001|2009-09-25 08:30,25,49.95,49.975,49.85,49.9,52
20091001|2009-09-25 09:00,25,49.9,50.075,49.625,49.775,279
20091001|2009-09-25 09:30,25,49.775,49.775,49.35,49.45,455
20091001|2009-09-25 10:00,25,49.475,49.55,49.4,49.525,224
20091001|2009-09-25 10:30,25,49.55,49.7,49.4,49.575,288
20091001|2009-09-25 11:00,25,49.575,49.6,49.475,49.525,181
20091001|2009-09-25 11:30,25,49.575,49.875,49.575,49.825,198
20091001|2009-09-25 12:00,25,49.775,49.875,49.725,49.775,61
20091001|2009-09-25 12:30,25,49.8,50.05,49.75,49.9,99
20091001|2009-09-25 13:00,25,49.925,49.975,49.8,49.925,49
20091001|2009-09-25 13:30,25,49.85,50.025,49.85,50.025,58
20091001|2009-09-28 09:00,28,50.2,50.675,50.175,50.65,591
20091001|2009-09-28 09:30,28,50.625,50.85,50.5,50.6,347
20091001|2009-09-28 10:00,28,50.6,50.6,50.3,50.3,217
20091001|2009-09-28 10:30,28,50.325,50.45,50.225,50.4,127
20091001|2009-09-28 11:00,28,50.35,50.425,50.25,50.4,93
20091001|2009-09-28 11:30,28,50.425,50.475,50.35,50.375,80
20091001|2009-09-28 12:00,28,50.25,50.4,50.25,50.3,43
20091001|2009-09-28 12:30,28,50.225,50.225,49.7,49.9,406
20091001|2009-09-28 13:00,28,50,50.05,49.825,49.9,225
20091001|2009-09-28 13:30,28,49.875,50.1,49.875,50.1,57
20091001|2009-09-28 14:00,28,50.05,50.05,49.9,50.05,10
20091001|2009-09-28 15:00,28,50,50.275,50,50.25,112
20091001|2009-09-28 15:30,28,50.25,50.25,50.15,50.2,24
20091001|2009-09-28 17:00,29,50.5,50.5,50.45,50.45,2
20091001|2009-09-28 18:00,29,50.25,50.25,50.25,50.25,2
20091001|2009-09-28 18:30,29,50.3,50.3,50.3,50.3,2
20091001|2009-09-28 19:30,29,50.325,50.375,50.325,50.375,18
20091001|2009-09-28 20:00,29,50.425,50.425,50.425,50.425,5
20091001|2009-09-28 20:30,29,50.425,50.425,50.425,50.425,2
20091001|2009-09-28 22:00,29,50.425,50.525,50.425,50.525,54
20091001|2009-09-29 02:00,29,50.475,50.475,50.475,50.475,1
20091001|2009-09-29 04:00,29,50.375,50.375,50.35,50.35,4
20091001|2009-09-29 05:30,29,50.325,50.325,50.325,50.325,1
20091001|2009-09-29 06:00,29,50.35,50.35,50.35,50.35,1
20091001|2009-09-29 06:30,29,50.3,50.325,50.3,50.3,6
20091001|2009-09-29 07:00,29,50.375,50.525,50.375,50.475,19
20091001|2009-09-29 07:30,29,50.45,50.625,50.4,50.475,82
20091001|2009-09-29 08:00,29,50.45,50.575,50.425,50.425,26
20091001|2009-09-29 08:30,29,50.575,50.925,50.575,50.85,109
20091001|2009-09-29 09:00,29,50.85,50.85,50.3,50.325,267
20091001|2009-09-29 09:30,29,50.325,50.5,50.3,50.4,82
20091001|2009-09-29 10:00,29,50.4,50.5,50.3,50.35,170
20091001|2009-09-29 10:30,29,50.425,50.5,50.3,50.3,89
20091001|2009-09-29 11:00,29,50.3,50.3,50.15,50.2,263
20091001|2009-09-29 11:30,29,50.2,50.275,50.175,50.175,52
20091001|2009-09-29 12:00,29,50.15,50.275,50.15,50.175,25
20091001|2009-09-29 12:30,29,50.225,50.5,50.175,50.25,251
20091001|2009-09-29 13:00,29,50.25,50.3,50.2,50.3,37
20091001|2009-09-29 13:30,29,50.3,50.3,50.275,50.3,5
20091001|2009-09-29 14:00,29,50.3,50.3,50.2,50.2,6
20091001|2009-09-29 14:30,29,50.2,50.4,50.2,50.225,21
20091001|2009-09-29 15:00,29,50.15,50.15,49.925,50,96
20091001|2009-09-29 15:30,29,50,50.1,50,50.05,33
20091001|2009-09-29 17:00,30,49.95,50.1,49.95,50.025,7
20091001|2009-09-29 17:30,30,50.05,50.05,50.025,50.025,4
20091001|2009-09-29 18:00,30,50.025,50.025,50,50,6
20091001|2009-09-29 18:30,30,50,50,49.9,49.9,20
20091001|2009-09-29 20:00,30,49.95,49.95,49.9,49.9,21
20091001|2009-09-29 20:30,30,49.9,49.9,49.9,49.9,29
20091001|2009-09-29 22:00,30,49.9,49.9,49.9,49.9,7
20091001|2009-09-29 23:00,30,50.075,50.075,50.075,50.075,1
20091001|2009-09-30 04:00,30,49.9,49.9,49.9,49.9,1
20091001|2009-09-30 06:00,30,50,50.025,49.975,49.975,15
20091001|2009-09-30 06:30,30,49.95,49.95,49.9,49.9,10
20091001|2009-09-30 07:00,30,49.95,49.95,49.9,49.9,11
20091001|2009-09-30 07:30,30,49.9,49.9,49.85,49.85,7
20091001|2009-09-30 08:00,30,49.9,49.9,49.875,49.9,20
20091001|2009-09-30 08:30,30,49.925,49.95,49.9,49.95,80
20091001|2009-09-30 09:00,30,50,50,49.55,49.8,518
20091001|2009-09-30 09:30,30,49.8,49.825,49.6,49.775,372
20091001|2009-09-30 10:00,30,49.8,49.925,49.725,49.8,202
20091001|2009-09-30 10:30,30,49.825,49.9,49.725,49.725,172
20091001|2009-09-30 11:00,30,49.775,49.95,49.775,49.8,114
20091001|2009-09-30 11:30,30,49.875,50.075,49.775,50,112
20091001|2009-09-30 12:00,30,50,50.15,49.85,50.15,99
20091001|2009-09-30 12:30,30,50.15,50.425,49.975,49.975,288
20091001|2009-09-30 13:00,30,50.125,50.125,50,50,69
20091001|2009-09-30 13:30,30,50,50.05,50,50.05,19
20091001|2009-09-30 14:00,30,50.025,50.125,50.025,50.125,8
20091001|2009-09-30 14:30,30,50.125,50.175,50.125,50.15,19
20091001|2009-09-30 15:00,30,50.05,50.05,49.8,49.9,85
20091001|2009-09-30 15:30,30,49.9,49.975,49.825,49.925,25
20091001|2009-09-30 17:00,1,49.775,49.775,49.7,49.75,19
20091001|2009-09-30 17:30,1,49.875,50,49.875,50,10
20091001|2009-09-30 18:00,1,49.975,49.975,49.975,49.975,1
20091001|2009-09-30 18:30,1,50.025,50.1,50.025,50.025,12
20091001|2009-09-30 19:00,1,50.025,50.05,50.025,50.05,9
20091001|2009-09-30 22:30,1,49.975,49.975,49.975,49.975,1
20091001|2009-09-30 23:00,1,50.1,50.125,50.1,50.1,5
20091001|2009-10-01 00:00,1,50.1,50.1,50.1,50.1,1
20091001|2009-10-01 02:00,1,50.05,50.05,50.05,50.05,2
20091001|2009-10-01 03:00,1,50.05,50.05,50.05,50.05,1
20091001|2009-10-01 03:30,1,50.05,50.05,50.05,50.05,2
20091001|2009-10-01 04:00,1,50.15,50.15,50.15,50.15,1
20091001|2009-10-01 04:30,1,50.1,50.1,50.05,50.05,6
20091001|2009-10-01 06:00,1,50.125,50.15,50.125,50.125,5
20091001|2009-10-01 06:30,1,50.15,50.4,50.15,50.275,119
20091001|2009-10-01 07:00,1,50.35,50.35,50.15,50.15,8
20091001|2009-10-01 07:30,1,50.175,50.175,50,50.025,24
20091001|2009-10-01 08:00,1,50,50,49.8,49.85,79
20091001|2009-10-01 08:30,1,49.825,49.95,49.825,49.825,9
20091001|2009-10-01 09:00,1,49.9,50.025,49.75,49.8,239
20091001|2009-10-01 09:30,1,49.85,49.925,49.5,49.55,273
20091001|2009-10-01 10:00,1,49.5,49.55,49.025,49.225,304
20091001|2009-10-01 10:30,1,49.175,49.675,48.9,49.45,751
20091001|2009-10-01 11:00,1,49.425,49.5,49.325,49.475,54
20091001|2009-10-01 11:30,1,49.4,49.6,49.375,49.6,224
20091001|2009-10-01 12:00,1,49.6,49.6,49.325,49.4,46
20091001|2009-10-01 12:30,1,49.425,49.5,49.375,49.5,165
20091001|2009-10-01 13:00,1,49.475,49.525,49.425,49.425,63
20091001|2009-10-01 13:30,1,49.425,49.5,49.425,49.5,10
20091001|2009-10-01 14:00,1,49.45,49.5,49.4,49.4,65
20091001|2009-10-01 14:30,1,49.45,49.675,49.45,49.675,23
20091001|2009-10-01 15:00,1,49.7,49.975,49.675,49.9,125
20091001|2009-10-01 15:30,1,49.95,49.975,49.8,49.8,87
20091001|2009-10-01 17:00,2,50,50.425,50,50.2,41
20091001|2009-10-01 17:30,2,50.2,50.3,50.175,50.175,20
20091001|2009-10-01 18:00,2,50.2,50.2,50.2,50.2,2
20091001|2009-10-01 18:30,2,50.225,50.325,50.225,50.325,6
20091001|2009-10-01 19:00,2,50.15,50.15,50.15,50.15,1
20091001|2009-10-01 19:30,2,50.15,50.2,50.15,50.2,9
20091001|2009-10-01 20:00,2,50.15,50.15,50,50,19
20091001|2009-10-01 20:30,2,50,50.1,50,50.1,4
20091001|2009-10-01 21:30,2,50.125,50.15,50,50,5
20091001|2009-10-01 22:00,2,50,50.05,49.925,50.05,29
20091001|2009-10-01 22:30,2,49.9,49.9,49.9,49.9,1
20091001|2009-10-02 00:30,2,50.1,50.15,50.1,50.15,5
20091001|2009-10-02 02:00,2,50,50,50,50,7
20091001|2009-10-02 04:00,2,50,50.05,50,50.05,4
20091001|2009-10-02 05:00,2,50,50,50,50,1
20091001|2009-10-02 05:30,2,50,50,50,50,2
20091001|2009-10-02 06:00,2,49.875,50.05,49.85,50.05,5
20091001|2009-10-02 06:30,2,49.9,49.9,49.9,49.9,1
20091001|2009-10-02 07:00,2,49.85,49.9,49.85,49.85,14
20091001|2009-10-02 07:30,2,49.8,49.9,49.675,49.8,20
20091001|2009-10-02 08:00,2,49.75,49.75,49.675,49.75,58
20091001|2009-10-02 08:30,2,49.75,49.75,49.725,49.75,15
20091001|2009-10-02 09:00,2,49.8,49.8,49.25,49.4,278
20091001|2009-10-02 09:30,2,49.35,49.6,49.25,49.275,98
20091001|2009-10-02 10:00,2,49.3,49.4,49.15,49.275,53
20091001|2009-10-02 10:30,2,49.45,49.575,49.25,49.275,94
20091001|2009-10-02 11:00,2,49.275,49.3,49.15,49.3,87
20091001|2009-10-02 11:30,2,49.3,49.45,49.25,49.4,17
20091001|2009-10-02 12:00,2,49.325,49.35,49.25,49.25,24
20091001|2009-10-02 12:30,2,49.275,49.35,49.225,49.35,65
20091001|2009-10-02 13:00,2,49.25,49.3,49.25,49.25,27
20091001|2009-10-02 13:30,2,49.3,49.35,49.3,49.35,28
20091001|2009-10-05 09:00,5,49.05,49.25,48.9,49.075,599
20091001|2009-10-05 09:30,5,49.05,49.175,48.85,49.075,172
20091001|2009-10-05 10:00,5,49.1,49.15,48.85,48.95,81
20091001|2009-10-05 10:30,5,48.9,49,48.775,48.925,100
20091001|2009-10-05 11:00,5,48.925,49.05,48.85,49,39
20091001|2009-10-05 11:30,5,48.925,49.025,48.925,49,36
20091001|2009-10-05 12:00,5,49.05,49.1,48.95,49,32
20091001|2009-10-05 12:30,5,49.05,49.25,48.95,49.075,111
20091001|2009-10-05 13:00,5,49.075,49.1,48.95,48.95,39
20091001|2009-10-05 13:30,5,49,49.1,49,49.075,14
20091001|2009-10-05 14:00,5,49.05,49.05,49.05,49.05,1
20091001|2009-10-05 15:00,5,49.1,49.2,49.1,49.1,27
20091001|2009-10-05 15:30,5,49.125,49.125,49.05,49.05,2
20091001|2009-10-05 17:00,6,49.025,49.025,48.9,48.9,6
20091001|2009-10-05 18:00,6,49.15,49.175,49.15,49.175,3
20091001|2009-10-05 18:30,6,49.1,49.1,49.075,49.075,2
20091001|2009-10-05 19:00,6,49.05,49.15,49.05,49.15,4
20091001|2009-10-05 19:30,6,49.05,49.05,49.05,49.05,2
20091001|2009-10-05 20:00,6,49.15,49.15,49.15,49.15,1
20091001|2009-10-05 20:30,6,49.125,49.15,49.125,49.15,6
20091001|2009-10-05 21:00,6,49.15,49.15,49.15,49.15,1
20091001|2009-10-06 06:00,6,49.1,49.1,49.1,49.1,1
20091001|2009-10-06 06:30,6,49.05,49.2,49.025,49.15,29
20091001|2009-10-06 07:00,6,49.15,49.2,49.075,49.075,15
20091001|2009-10-06 07:30,6,49.075,49.2,49.075,49.15,43
20091001|2009-10-06 08:00,6,49.15,49.3,49.15,49.3,23
20091001|2009-10-06 08:30,6,49.3,49.7,49.3,49.6,83
20091001|2009-10-06 09:00,6,49.55,50.2,49.525,49.95,475
20091001|2009-10-06 09:30,6,50,50.125,49.875,49.975,142
20091001|2009-10-06 10:00,6,49.95,49.95,49.65,49.7,85
20091001|2009-10-06 10:30,6,49.65,50.4,49.6,50.3,104
20091001|2009-10-06 11:00,6,50.25,50.825,50.1,50.1,318
20091001|2009-10-06 11:30,6,50.1,50.175,49.95,50,56
20091001|2009-10-06 12:00,6,49.95,50.05,49.825,49.925,61
20091001|2009-10-06 12:30,6,49.9,50.175,49.9,50,63
20091001|2009-10-06 13:00,6,50.125,50.125,50.125,50.125,22
20091001|2009-10-06 13:30,6,50.2,50.25,50.1,50.1,11
20091001|2009-10-06 14:00,6,50.1,50.1,50.1,50.1,6
20091001|2009-10-06 14:30,6,50.2,50.25,50.2,50.25,23
20091001|2009-10-06 15:00,6,50.275,50.5,49.925,49.925,30
20091001|2009-10-06 15:30,6,50,50,49.9,49.9,24
20091001|2009-10-06 17:30,7,50.025,50.025,50.025,50.025,1
20091001|2009-10-06 18:30,7,50.1,50.1,50.1,50.1,1
20091001|2009-10-06 19:00,7,50,50,50,50,6
20091001|2009-10-06 19:30,7,50,50,50,50,5
20091001|2009-10-06 20:00,7,50,50,50,50,5
20091001|2009-10-06 20:30,7,50,50,50,50,1
20091001|2009-10-07 03:00,7,49.975,49.975,49.975,49.975,2
20091001|2009-10-07 06:00,7,50.075,50.075,50.075,50.075,6
20091001|2009-10-07 06:30,7,50.075,50.1,50.075,50.1,2
20091001|2009-10-07 07:00,7,50.1,50.125,50.1,50.125,10
20091001|2009-10-07 07:30,7,50.125,50.175,50.125,50.175,31
20091001|2009-10-07 08:00,7,50.225,50.575,50.175,50.5,15
20091001|2009-10-07 08:30,7,50.375,50.55,50.35,50.4,10
20091001|2009-10-07 09:00,7,50.55,51.125,50.425,51.1,447
20091001|2009-10-07 09:30,7,51.05,51.125,50.75,50.85,374
20091001|2009-10-07 10:00,7,50.85,51,50.65,50.675,223
20091001|2009-10-07 10:30,7,50.75,50.825,50.675,50.775,62
20091001|2009-10-07 11:00,7,50.75,50.85,50.75,50.85,26
20091001|2009-10-07 11:30,7,50.85,50.875,50.75,50.75,48
20091001|2009-10-07 12:00,7,50.75,50.95,50.725,50.85,187
20091001|2009-10-07 12:30,7,50.85,51.2,50.8,50.9,314
20091001|2009-10-07 13:00,7,50.9,51.05,50.9,51.05,72
20091001|2009-10-07 13:30,7,51,51.15,51,51.15,13
20091001|2009-10-07 14:00,7,51.1,51.1,51,51,6
20091001|2009-10-07 14:30,7,51.1,51.1,50.95,50.95,19
20091001|2009-10-07 15:00,7,50.9,50.9,50.8,50.9,3
20091001|2009-10-07 15:30,7,51,51.075,51,51,42
20091001|2009-10-07 17:30,8,51.025,51.025,51.025,51.025,1
20091001|2009-10-07 18:00,8,51.025,51.1,51.025,51.1,16
20091001|2009-10-07 18:30,8,51.025,51.025,50.925,50.925,8
20091001|2009-10-07 21:00,8,51.025,51.1,51.025,51.1,6
20091001|2009-10-07 22:00,8,51.1,51.1,51.1,51.1,5
20091001|2009-10-07 23:00,8,51.15,51.25,51.15,51.25,4
20091001|2009-10-08 02:00,8,51.25,51.25,51.25,51.25,2
20091001|2009-10-08 04:00,8,51.225,51.225,51.225,51.225,5
20091001|2009-10-08 06:30,8,51.2,51.25,51.2,51.25,3
20091001|2009-10-08 07:00,8,51.2,51.4,51.2,51.4,35
20091001|2009-10-08 07:30,8,51.425,51.875,51.425,51.6,82
20091001|2009-10-08 08:00,8,51.7,51.75,51.65,51.65,90
20091001|2009-10-08 08:30,8,51.65,51.65,51.325,51.475,48
20091001|2009-10-08 09:00,8,51.375,51.375,51.075,51.225,249
20091001|2009-10-08 09:30,8,51.2,51.3,51.05,51.275,98
20091001|2009-10-08 10:00,8,51.225,51.325,51.125,51.25,82
20091001|2009-10-08 10:30,8,51.15,51.325,51,51.05,102
20091001|2009-10-08 11:00,8,51.125,51.3,51.125,51.15,48
20091001|2009-10-08 11:30,8,51.25,51.525,51.175,51.4,248
20091001|2009-10-08 12:00,8,51.35,51.375,51.1,51.2,356
20091001|2009-10-08 12:30,8,51.2,51.225,51.025,51.025,120
20091001|2009-10-08 13:00,8,51.025,51.275,51,51.2,83
20091001|2009-10-08 13:30,8,51.2,51.2,51.125,51.125,7
20091001|2009-10-08 14:00,8,51,51.1,50.975,51.1,26
20091001|2009-10-08 14:30,8,51.2,51.2,51,51.075,5
20091001|2009-10-08 15:00,8,51.075,51.2,51,51,29
20091001|2009-10-08 15:30,8,51,51,50.975,50.975,18
20091001|2009-10-08 17:00,9,51.2,51.25,51.05,51.05,16
20091001|2009-10-08 17:30,9,51.225,51.225,51.225,51.225,1
20091001|2009-10-12 09:00,12,50.65,50.9,50.55,50.7,195
20091001|2009-10-12 09:30,12,50.75,50.8,50.6,50.65,145
20091001|2009-10-12 10:00,12,50.6,50.6,50.35,50.4,227
20091001|2009-10-12 10:30,12,50.375,50.425,50.25,50.275,154
20091001|2009-10-12 11:00,12,50.25,50.425,50.2,50.4,163
20091001|2009-10-12 11:30,12,50.4,50.425,50.225,50.3,34
20091001|2009-10-12 12:00,12,50.2,50.25,50.15,50.2,72
20091001|2009-10-12 12:30,12,50.2,50.275,50.1,50.15,246
20091001|2009-10-12 13:00,12,50.1,50.175,50.1,50.175,29
20091001|2009-10-12 13:30,12,50.175,50.2,50.075,50.175,31
20091001|2009-10-12 14:00,12,50.2,50.25,50.2,50.25,28
20091001|2009-10-12 14:30,12,50.225,50.25,50.225,50.25,26
20091001|2009-10-12 15:00,12,50.3,50.35,50.3,50.35,20
20091001|2009-10-12 19:30,13,50.25,50.25,50.25,50.25,1
20091001|2009-10-13 06:00,13,50.25,50.25,50.225,50.225,26
20091001|2009-10-13 07:00,13,50.225,50.3,50.225,50.25,7
20091001|2009-10-13 07:30,13,50.25,50.25,50.25,50.25,2
20091001|2009-10-13 08:00,13,50.25,50.325,50.25,50.25,29
20091001|2009-10-13 08:30,13,50.25,50.275,50.175,50.175,22
20091001|2009-10-13 09:00,13,50.2,50.3,50.175,50.2,132
20091001|2009-10-13 09:30,13,50.25,50.275,50.175,50.2,184
20091001|2009-10-13 10:00,13,50.225,50.4,50.175,50.225,275
20091001|2009-10-13 10:30,13,50.3,50.425,50.25,50.425,46
20091001|2009-10-13 11:00,13,50.35,50.45,50.25,50.25,61
20091001|2009-10-13 11:30,13,50.275,50.425,50.25,50.275,49
20091001|2009-10-13 12:00,13,50.275,50.5,50.275,50.5,91
20091001|2009-10-13 12:30,13,50.5,50.5,50.3,50.5,119
20091001|2009-10-13 13:00,13,50.475,50.5,50.4,50.4,120
20091001|2009-10-13 13:30,13,50.35,50.4,50.35,50.4,7
20091001|2009-10-13 14:00,13,50.325,50.5,50.325,50.5,27
20091001|2009-10-13 14:30,13,50.5,50.5,50.5,50.5,93
20091001|2009-10-13 15:00,13,50.5,50.7,50.5,50.7,44
20091001|2009-10-13 15:30,13,50.6,50.6,50.5,50.5,29
20091001|2009-10-13 18:00,14,50.7,50.7,50.7,50.7,1
20091001|2009-10-13 19:00,14,50.55,50.55,50.55,50.55,2
20091001|2009-10-13 19:30,14,50.55,50.55,50.55,50.55,2
20091001|2009-10-14 07:00,14,50.625,50.625,50.625,50.625,43
20091001|2009-10-14 07:30,14,50.7,50.7,50.7,50.7,79
20091001|2009-10-14 08:00,14,50.7,50.7,50.65,50.65,13
20091001|2009-10-14 08:30,14,50.65,50.65,50.625,50.625,22
20091001|2009-10-14 09:00,14,50.65,50.7,50.65,50.7,129
20091001|2009-10-14 09:30,14,50.7,51,50.7,50.975,582
20091001|2009-10-14 10:00,14,50.975,51.1,50.975,51,83
20091001|2009-10-14 10:30,14,51.075,51.15,51.05,51.1,50
20091001|2009-10-14 11:00,14,51.1,51.15,51.1,51.1,57
20091001|2009-10-14 11:30,14,51.125,51.15,51.025,51.125,101
20091201|2008-07-15 16:00,15,92.25,92.25,92.25,92.25,0
20091201|2008-07-16 16:00,16,90.05,90.05,90.05,90.05,0
20091201|2008-07-17 10:00,17,90,90,90,90,0
20091201|2008-07-17 16:00,17,89.5,89.5,89.5,89.5,0
20091201|2008-07-18 16:00,18,89.5,89.5,89.5,89.5,0
20091201|2008-07-21 16:00,21,88.65,88.65,88.65,88.65,0
20091201|2008-07-22 16:00,22,87,87,87,87,0
20091201|2008-07-23 16:00,23,86,86,86,86,0
20091201|2008-07-24 16:00,24,85.5,85.5,85.5,85.5,0
20091201|2008-07-25 16:00,25,83.5,83.5,83.5,83.5,0
20091201|2008-07-28 16:00,28,84.375,84.375,84.375,84.375,0
20091201|2008-07-29 16:00,29,83.5,83.5,83.5,83.5,0
20091201|2008-07-30 16:00,30,83.95,83.95,83.95,83.95,0
20091201|2008-07-31 16:00,31,84,84,84,84,0
20091201|2008-08-01 16:00,1,84,84,84,84,0
20091201|2008-08-04 16:00,4,83.95,83.95,83.95,83.95,0
20091201|2008-08-05 16:00,5,83,83,83,83,0
20091201|2008-08-06 16:00,6,81,81,81,81,0
20091201|2008-08-07 16:00,7,80.9,80.9,80.9,80.9,0
20091201|2008-08-08 16:00,8,80.9,80.9,80.9,80.9,0
20091201|2008-08-11 16:00,11,81.6,81.6,81.6,81.6,0
20091201|2008-08-12 16:00,12,80.5,80.5,80.5,80.5,0
20091201|2008-08-13 16:00,13,82.6,82.6,82.6,82.6,0
20091201|2008-08-14 16:00,14,82.65,82.65,82.65,82.65,0
20091201|2008-08-15 16:00,15,81,81,81,81,0
20091201|2008-08-18 16:00,18,82.1,82.1,82.1,82.1,0
20091201|2008-08-19 16:00,19,80.8,80.8,80.8,80.8,0
20091201|2008-08-20 16:00,20,81,81,81,81,0
20091201|2008-08-21 16:00,21,81,81,81,81,0
20091201|2008-08-22 16:00,22,81,81,81,81,0
20091201|2008-08-25 16:00,25,80.3,80.3,80.3,80.3,0
20091201|2008-08-26 16:00,26,79.75,79.75,79.75,79.75,0
20091201|2008-08-27 16:00,27,77,77,77,77,0
20091201|2008-08-28 16:00,28,76.2,76.2,76.2,76.2,0
20091201|2008-08-29 16:00,29,77.1,77.1,77.1,77.1,0
20091201|2008-09-02 16:00,2,77.7,77.7,77.7,77.7,0
20091201|2008-09-03 16:00,3,77.5,77.5,77.5,77.5,0
20091201|2008-09-04 16:00,4,77.325,77.325,77.325,77.325,0
20091201|2008-09-05 16:00,5,77.05,77.05,77.05,77.05,0
20091201|2008-09-08 16:00,8,77.05,77.05,77.05,77.05,0
20091201|2008-09-09 16:00,9,75.8,75.8,75.8,75.8,0
20091201|2008-09-10 16:00,10,75.2,75.2,75.2,75.2,0
20091201|2008-09-11 16:00,11,74.9,74.9,74.9,74.9,0
20091201|2008-09-12 16:00,12,74.8,74.8,74.8,74.8,0
20091201|2008-09-15 16:00,15,74.5,74.5,74.5,74.5,0
20091201|2008-09-16 16:00,16,72.6,72.6,72.6,72.6,0
20091201|2008-09-17 16:00,17,72.6,72.6,72.6,72.6,0
20091201|2008-09-18 16:00,18,72.05,72.05,72.05,72.05,0
20091201|2008-09-19 16:00,19,72.6,72.6,72.6,72.6,0
20091201|2008-09-22 16:00,22,72.8,72.8,72.8,72.8,0
20091201|2008-09-23 16:00,23,73.2,73.2,73.2,73.2,0
20091201|2008-09-24 16:00,24,73.2,73.2,73.2,73.2,0
20091201|2008-09-25 16:00,25,73.2,73.2,73.2,73.2,0
20091201|2008-09-26 16:00,26,73.2,73.2,73.2,73.2,0
20091201|2008-09-29 16:00,29,73.025,73.025,73.025,73.025,0
20091201|2008-09-30 10:30,30,73,73,73,73,0
20091201|2008-09-30 16:00,30,72.8,72.8,72.8,72.8,0
20091201|2008-10-01 12:30,1,72.7,72.7,72.7,72.7,0
20091201|2008-10-01 16:00,1,72.8,72.8,72.8,72.8,0
20091201|2008-10-02 16:00,2,72.1,72.1,72.1,72.1,0
20091201|2008-10-03 16:00,3,72.1,72.1,72.1,72.1,0
20091201|2008-10-06 16:00,6,71.8,71.8,71.8,71.8,0
20091201|2008-10-07 16:00,7,72,72,72,72,0
20091201|2008-10-08 16:00,8,71.8,71.8,71.8,71.8,0
20091201|2008-10-09 16:00,9,71.5,71.5,71.5,71.5,0
20091201|2008-10-10 16:00,10,70.1,70.1,70.1,70.1,0
20091201|2008-10-13 16:00,13,69.8,69.8,69.8,69.8,0
20091201|2008-10-14 16:00,14,70.5,70.5,70.5,70.5,0
20091201|2008-10-15 16:00,15,67.5,67.5,67.5,67.5,0
20091201|2008-10-16 16:00,16,66.1,66.1,66.1,66.1,0
20091201|2008-10-17 16:00,17,66.8,66.8,66.8,66.8,0
20091201|2008-10-20 16:00,20,67.5,67.5,67.5,67.5,0
20091201|2008-10-21 16:00,21,68.45,68.45,68.45,68.45,0
20091201|2008-10-22 16:00,22,67.5,67.5,67.5,67.5,0
20091201|2008-10-23 16:00,23,68.15,68.15,68.15,68.15,0
20091201|2008-10-24 07:30,24,67.45,67.45,67.45,67.45,0
20091201|2008-10-24 08:00,24,67.45,67.45,67.45,67.45,0
20091201|2008-10-24 16:00,24,67.1,67.1,67.1,67.1,0
20091201|2008-10-27 16:00,27,68.1,68.1,68.1,68.1,0
20091201|2008-10-28 16:00,28,68.9,68.9,68.9,68.9,0
20091201|2008-10-29 16:00,29,70.1,70.1,70.1,70.1,0
20091201|2008-10-30 16:00,30,69.8,69.8,69.8,69.8,0
20091201|2008-10-31 16:00,31,68.3,68.3,68.3,68.3,0
20091201|2008-11-14 13:00,14,69.2,69.2,69.2,69.2,2
20091201|2008-11-14 13:30,14,69.2,69.2,69.2,69.2,1
20091201|2008-11-21 06:00,21,70.4,70.4,70.4,70.4,1
20091201|2008-11-26 09:00,26,71.85,71.85,71.85,71.85,1
20091201|2008-11-26 09:30,26,71.7,71.7,71.7,71.7,5
20091201|2008-12-01 09:30,1,73.075,73.075,73.075,73.075,1
20091201|2008-12-01 10:00,1,71.95,71.975,71.9,71.9,13
20091201|2008-12-03 09:00,3,71,71,71,71,4
20091201|2008-12-12 09:30,12,65.5,65.5,65.5,65.5,2
20091201|2008-12-17 07:00,17,66.6,66.6,66.6,66.6,1
20091201|2008-12-17 09:00,17,66.7,66.7,66.7,66.7,5
20091201|2008-12-17 09:30,17,66.7,66.7,66.7,66.7,2
20091201|2008-12-17 10:00,17,66.6,66.6,66.6,66.6,1
20091201|2008-12-17 11:00,17,66.8,66.8,66.8,66.8,1
20091201|2008-12-18 10:30,18,67.2,67.2,67.2,67.2,1
20091201|2008-12-18 12:00,18,67.4,67.4,67.4,67.4,1
20091201|2008-12-18 12:30,18,67.35,67.35,67.35,67.35,1
20091201|2008-12-18 13:30,18,67.5,67.5,67.5,67.5,1
20091201|2008-12-19 11:00,19,67.3,67.3,67.3,67.3,2
20091201|2008-12-22 11:30,22,66.9,66.9,66.9,66.9,2
20091201|2008-12-22 12:00,22,66.8,66.8,66.8,66.8,2
20091201|2008-12-23 08:00,23,66.7,66.7,66.7,66.7,1
20091201|2008-12-23 10:30,23,66.825,66.825,66.825,66.825,1
20091201|2008-12-23 11:30,23,67.5,67.5,67,67.2,6
20091201|2008-12-23 12:30,23,67.5,67.5,67.5,67.5,1
20091201|2008-12-23 15:00,23,67.225,67.225,67.225,67.225,1
20091201|2008-12-26 11:00,26,66.9,66.9,66.9,66.9,1
20091201|2008-12-29 09:00,29,66.9,66.9,66.9,66.9,2
20091201|2008-12-29 10:30,29,67.3,67.3,67.3,67.3,1
20091201|2008-12-29 11:30,29,67.2,67.2,67.2,67.2,2
20091201|2008-12-29 14:00,29,67.5,67.55,67.5,67.55,3
20091201|2008-12-30 05:30,30,67.7,67.75,67.7,67.75,2
20091201|2008-12-30 10:00,30,67.5,67.675,67.5,67.675,5
20091201|2008-12-30 11:30,30,67.6,67.6,67.6,67.6,1
20091201|2008-12-31 09:00,31,68.2,68.2,67.5,67.5,2
20091201|2008-12-31 09:30,31,67.5,67.5,67.5,67.5,1
20091201|2008-12-31 11:00,31,67.3,67.3,67.3,67.3,5
20091201|2008-12-31 11:30,31,67.55,67.55,67.55,67.55,1
20091201|2008-12-31 13:00,31,67.6,67.6,67.6,67.6,1
20091201|2009-01-02 09:00,2,68.4,68.4,68.4,68.4,2
20091201|2009-01-02 09:30,2,68.9,69,68.9,69,7
20091201|2009-01-02 10:00,2,69,69,68.5,68.5,8
20091201|2009-01-02 10:30,2,68.5,68.5,68.5,68.5,1
20091201|2009-01-02 11:00,2,68.5,68.5,68.425,68.425,3
20091201|2009-01-02 11:30,2,68.65,68.65,68.65,68.65,5
20091201|2009-01-02 12:00,2,68.55,68.55,68.4,68.4,6
20091201|2009-01-02 13:00,2,68.5,68.5,68.5,68.5,1
20091201|2009-01-05 09:00,5,68.4,68.4,68.4,68.4,1
20091201|2009-01-05 09:30,5,68.4,68.4,68.4,68.4,10
20091201|2009-01-05 10:30,5,68.4,68.4,68.4,68.4,1
20091201|2009-01-05 11:30,5,68.4,68.4,68.125,68.125,4
20091201|2009-01-06 11:30,6,68.95,68.95,68.95,68.95,1
20091201|2009-01-06 12:00,6,69,69,69,69,1
20091201|2009-01-07 09:00,7,69,69,69,69,3
20091201|2009-01-07 11:30,7,69,69,69,69,1
20091201|2009-01-08 15:00,8,69.3,69.3,69.3,69.3,2
20091201|2009-01-09 07:30,9,69.5,69.5,69.5,69.5,1
20091201|2009-01-09 09:30,9,69.175,69.175,69.175,69.175,1
20091201|2009-01-09 10:00,9,69.2,69.3,69.2,69.25,4
20091201|2009-01-09 10:30,9,69.2,69.2,69.175,69.175,5
20091201|2009-01-12 11:30,12,68.5,68.5,68.5,68.5,5
20091201|2009-01-12 12:30,12,68.55,68.8,68.55,68.8,8
20091201|2009-01-13 08:00,13,68.6,68.6,68.6,68.6,1
20091201|2009-01-13 09:30,13,68.65,68.65,68.2,68.2,9
20091201|2009-01-13 10:00,13,68.4,68.4,68.4,68.4,2
20091201|2009-01-13 11:30,13,68.1,68.1,68.1,68.1,5
20091201|2009-01-13 12:30,13,68,68,68,68,1
20091201|2009-01-14 09:00,14,67.625,67.625,67.5,67.5,3
20091201|2009-01-14 15:30,14,67.5,67.5,67.4,67.4,2
20091201|2009-01-14 18:30,15,66.5,66.5,66.4,66.4,2
20091201|2009-01-15 09:00,15,67.475,67.5,67.475,67.5,2
20091201|2009-01-16 09:30,16,67.45,67.45,67.45,67.45,1
20091201|2009-01-16 10:00,16,67.55,67.55,67.55,67.55,1
20091201|2009-01-20 12:00,20,67.8,67.8,67.8,67.8,3
20091201|2009-01-21 07:00,21,67.275,67.275,67.275,67.275,1
20091201|2009-01-21 08:30,21,67.25,67.25,67.25,67.25,2
20091201|2009-01-21 10:30,21,67,67,67,67,1
20091201|2009-01-21 12:00,21,67.9,68.075,67.9,68.075,4
20091201|2009-01-22 10:00,22,68.05,68.05,68,68,6
20091201|2009-01-22 10:30,22,68,68,68,68,2
20091201|2009-01-22 11:00,22,68,68,68,68,2
20091201|2009-01-23 08:00,23,67.5,67.5,67.5,67.5,1
20091201|2009-01-23 10:30,23,66.7,66.7,66.7,66.7,2
20091201|2009-01-23 13:00,23,67.325,67.325,67.325,67.325,1
20091201|2009-01-26 09:00,26,67.05,67.05,67.05,67.05,1
20091201|2009-01-26 11:00,26,66.7,66.7,66.7,66.7,3
20091201|2009-01-27 08:30,27,66.2,66.2,66.2,66.2,4
20091201|2009-01-27 09:00,27,65.3,65.3,65.3,65.3,1
20091201|2009-01-27 09:30,27,65.025,65.025,64.45,64.45,4
20091201|2009-01-27 11:30,27,64.25,64.25,64.25,64.25,1
20091201|2009-01-27 12:00,27,64.4,64.4,64.4,64.4,1
20091201|2009-01-28 09:00,28,64.2,64.2,64.2,64.2,1
20091201|2009-01-28 09:30,28,63.95,63.95,63.95,63.95,1
20091201|2009-01-28 10:00,28,64.65,64.65,64.65,64.65,1
20091201|2009-01-28 11:30,28,64.35,64.35,64.35,64.35,1
20091201|2009-01-28 12:00,28,64.05,64.05,64.05,64.05,1
20091201|2009-01-28 12:30,28,64.375,64.375,64.375,64.375,1
20091201|2009-01-30 10:00,30,65.525,65.825,65.525,65.825,3
20091201|2009-01-30 10:30,30,65.725,65.725,65.725,65.725,2
20091201|2009-01-30 12:30,30,66,66,66,66,1
20091201|2009-02-02 09:30,2,66,66,66,66,1
20091201|2009-02-02 10:00,2,66.15,66.15,66.15,66.15,1
20091201|2009-02-02 12:00,2,65.75,65.75,65.75,65.75,4
20091201|2009-02-03 09:00,3,64.4,64.4,64.15,64.15,2
20091201|2009-02-03 10:00,3,64.25,64.25,64.1,64.1,2
20091201|2009-02-03 11:00,3,64.6,64.9,64.6,64.8,6
20091201|2009-02-03 12:30,3,65.2,65.2,65.2,65.2,6
20091201|2009-02-04 07:30,4,65.6,65.6,65.6,65.6,1
20091201|2009-02-04 11:00,4,65.1,65.1,65.1,65.1,4
20091201|2009-02-04 12:30,4,65.35,65.35,65.35,65.35,9
20091201|2009-02-04 13:00,4,64.5,64.5,64.5,64.5,3
20091201|2009-02-04 13:30,4,64.5,64.5,64.5,64.5,1
20091201|2009-02-04 14:00,4,64.4,64.4,64.4,64.4,1
20091201|2009-02-05 09:00,5,64.25,64.25,64.05,64.05,2
20091201|2009-02-05 09:30,5,64.25,64.3,64.25,64.3,8
20091201|2009-02-05 10:30,5,64.2,64.2,63.8,63.8,3
20091201|2009-02-05 13:00,5,64.3,64.3,64.3,64.3,2
20091201|2009-02-05 15:00,5,64.05,64.05,64.05,64.05,1
20091201|2009-02-05 15:30,5,63.9,63.9,63.825,63.825,3
20091201|2009-02-06 08:00,6,64,64,64,64,1
20091201|2009-02-06 09:00,6,64.8,64.8,64.8,64.8,1
20091201|2009-02-06 09:30,6,64.5,64.5,64.45,64.45,3
20091201|2009-02-06 10:00,6,64.25,64.25,64.25,64.25,1
20091201|2009-02-06 10:30,6,64.4,64.4,64.4,64.4,2
20091201|2009-02-06 11:00,6,64.35,64.35,64.35,64.35,1
20091201|2009-02-06 11:30,6,64.9,64.9,64.9,64.9,2
20091201|2009-02-06 12:30,6,65.05,65.05,65.05,65.05,1
20091201|2009-02-09 09:00,9,65.375,65.375,65.375,65.375,1
20091201|2009-02-09 09:30,9,65.375,65.375,65.375,65.375,6
20091201|2009-02-09 11:00,9,65.325,65.325,65.325,65.325,1
20091201|2009-02-09 11:30,9,65.45,65.45,65.45,65.45,1
20091201|2009-02-10 09:00,10,66.8,66.8,66.625,66.625,3
20091201|2009-02-10 09:30,10,66.525,66.525,66.3,66.35,15
20091201|2009-02-10 10:00,10,66.4,66.4,66.4,66.4,1
20091201|2009-02-10 10:30,10,66.6,66.6,66.5,66.5,17
20091201|2009-02-10 11:00,10,66.4,66.5,66.4,66.5,2
20091201|2009-02-10 12:00,10,66.7,66.7,66.7,66.7,1
20091201|2009-02-10 12:30,10,66.55,66.55,66.55,66.55,1
20091201|2009-02-11 10:30,11,66.6,66.6,66.6,66.6,5
20091201|2009-02-11 11:00,11,66.7,66.7,66.7,66.7,2
20091201|2009-02-12 07:00,12,67,67,67,67,3
20091201|2009-02-12 08:30,12,67.05,67.05,67.05,67.05,1
20091201|2009-02-12 09:00,12,66.575,66.575,66.575,66.575,5
20091201|2009-02-12 11:00,12,67.1,67.1,67.1,67.1,2
20091201|2009-02-12 11:30,12,67.2,67.4,67.025,67.025,13
20091201|2009-02-12 14:30,12,67.075,67.075,67.075,67.075,2
20091201|2009-02-13 07:00,13,67.25,67.25,67.25,67.25,3
20091201|2009-02-13 09:00,13,67.4,67.4,67.4,67.4,5
20091201|2009-02-13 10:30,13,66.925,67.15,66.9,67.15,11
20091201|2009-02-13 11:30,13,67,67,66.85,66.85,6
20091201|2009-02-13 12:00,13,66.95,66.95,66.95,66.95,3
20091201|2009-02-13 12:30,13,67,67,66.75,66.75,5
20091201|2009-02-17 09:00,17,65.7,65.7,65.7,65.7,1
20091201|2009-02-17 09:30,17,65.5,65.5,65.075,65.075,3
20091201|2009-02-17 12:00,17,65.6,65.6,65.6,65.6,1
20091201|2009-02-18 09:00,18,65.3,65.3,65.3,65.3,2
20091201|2009-02-18 12:30,18,65.25,65.25,65.25,65.25,4
20091201|2009-02-18 13:00,18,64.8,64.8,64.8,64.8,4
20091201|2009-02-18 15:00,18,64.5,64.5,64.5,64.5,5
20091201|2009-02-18 15:30,18,64.5,64.5,64.5,64.5,1
20091201|2009-02-18 17:00,19,64.5,64.5,64.5,64.5,1
20091201|2009-02-19 08:00,19,64.6,64.6,64.6,64.6,1
20091201|2009-02-19 09:00,19,64.6,64.95,64.6,64.95,4
20091201|2009-02-19 09:30,19,64.625,64.625,64.4,64.4,2
20091201|2009-02-19 10:30,19,64.4,64.4,64.4,64.4,1
20091201|2009-02-19 11:00,19,64.35,64.35,64.25,64.25,5
20091201|2009-02-19 13:00,19,64.25,64.25,64.25,64.25,1
20091201|2009-02-19 14:00,19,64.2,64.2,64.2,64.2,1
20091201|2009-02-20 07:00,20,64.025,64.025,64.025,64.025,1
20091201|2009-02-20 08:30,20,63.925,64,63.925,64,5
20091201|2009-02-20 09:00,20,64,64,63.9,64,5
20091201|2009-02-20 10:00,20,62.95,62.95,62.95,62.95,1
20091201|2009-02-20 10:30,20,62.95,62.95,62.95,62.95,10
20091201|2009-02-23 09:00,23,63,63,62.35,62.35,4
20091201|2009-02-23 13:00,23,62.7,62.7,62.7,62.7,1
20091201|2009-02-24 07:30,24,62,62,62,62,5
20091201|2009-02-24 09:00,24,62,62,62,62,24
20091201|2009-02-24 09:30,24,62.1,62.25,62.1,62.25,15
20091201|2009-02-24 10:00,24,62.2,62.25,62.2,62.25,3
20091201|2009-02-24 10:30,24,62.25,62.25,62.25,62.25,5
20091201|2009-02-24 12:00,24,62.25,62.25,62.25,62.25,1
20091201|2009-02-24 12:30,24,62.3,62.3,62.3,62.3,2
20091201|2009-02-25 08:30,25,62.1,62.1,62.1,62.1,1
20091201|2009-02-25 09:30,25,62.65,62.675,62.65,62.675,3
20091201|2009-02-25 10:00,25,62.9,62.9,62.9,62.9,1
20091201|2009-02-25 10:30,25,63.275,63.35,63.25,63.25,6
20091201|2009-02-25 12:00,25,63.5,63.5,63.5,63.5,2
20091201|2009-02-25 12:30,25,64.05,64.05,64,64,10
20091201|2009-02-25 13:00,25,63.825,63.825,63.175,63.25,11
20091201|2009-02-25 13:30,25,63.4,63.4,63.4,63.4,4
20091201|2009-02-26 09:00,26,64,64,64,64,1
20091201|2009-02-26 09:30,26,63.775,63.775,63.775,63.775,1
20091201|2009-02-26 11:30,26,63.675,63.675,63.675,63.675,1
20091201|2009-02-26 12:00,26,63.7,63.7,63.55,63.55,2
20091201|2009-02-26 12:30,26,63.75,63.8,63.75,63.8,2
20091201|2009-02-27 08:00,27,63.525,63.65,63.525,63.65,2
20091201|2009-02-27 09:30,27,64.325,64.975,64.325,64.75,5
20091201|2009-02-27 10:00,27,64.825,65.225,64.825,65.225,8
20091201|2009-02-27 11:00,27,65.1,65.1,65.1,65.1,1
20091201|2009-02-27 11:30,27,64.9,65.1,64.9,65.1,2
20091201|2009-02-27 12:30,27,65.225,65.55,65.225,65.55,4
20091201|2009-02-27 13:00,27,65.6,65.6,65.6,65.6,3
20091201|2009-03-02 10:00,2,65.3,65.3,65.3,65.3,1
20091201|2009-03-02 11:30,2,64.975,64.975,64.975,64.975,2
20091201|2009-03-02 13:00,2,65,65.2,65,65.2,3
20091201|2009-03-03 09:00,3,65.15,65.15,65.15,65.15,6
20091201|2009-03-03 09:30,3,65.55,65.55,65.3,65.3,14
20091201|2009-03-03 10:00,3,65.375,65.375,65,65,6
20091201|2009-03-03 11:00,3,65,65.2,65,65.2,6
20091201|2009-03-03 12:00,3,65.2,65.3,65.2,65.3,6
20091201|2009-03-03 12:30,3,65.2,65.275,65.2,65.275,2
20091201|2009-03-03 15:30,3,65.2,65.2,65.2,65.2,3
20091201|2009-03-04 09:00,4,65.775,65.85,65.75,65.75,7
20091201|2009-03-04 09:30,4,65.975,65.975,65.95,65.95,3
20091201|2009-03-04 10:00,4,66.2,66.2,66,66,3
20091201|2009-03-04 11:00,4,66.1,66.1,66.1,66.1,1
20091201|2009-03-04 12:00,4,66,66,65.975,66,7
20091201|2009-03-04 12:30,4,65.8,65.8,65.8,65.8,5
20091201|2009-03-05 09:30,5,65.5,65.5,65.5,65.5,10
20091201|2009-03-05 11:30,5,65.5,65.5,65.5,65.5,1
20091201|2009-03-05 12:00,5,65.65,65.65,65.525,65.6,5
20091201|2009-03-05 12:30,5,65.65,65.9,65.65,65.9,5
20091201|2009-03-05 13:00,5,66,66.05,66,66.05,6
20091201|2009-03-05 15:30,5,65.625,65.625,65.625,65.625,3
20091201|2009-03-06 09:00,6,66.375,66.375,66.275,66.275,2
20091201|2009-03-06 09:30,6,65.6,65.6,65.6,65.6,1
20091201|2009-03-06 10:00,6,66,66,66,66,1
20091201|2009-03-06 10:30,6,66.1,66.1,66.1,66.1,4
20091201|2009-03-06 11:00,6,66.125,66.3,66.125,66.2,6
20091201|2009-03-06 12:00,6,66.325,66.4,66.325,66.4,6
20091201|2009-03-06 12:30,6,66.55,66.6,66.55,66.6,2
20091201|2009-03-06 13:00,6,66.575,66.575,66.55,66.55,2
20091201|2009-03-09 09:00,9,67,67,66.55,66.75,17
20091201|2009-03-09 09:30,9,66.75,66.75,66.65,66.65,8
20091201|2009-03-09 10:00,9,66.5,66.5,66.5,66.5,1
20091201|2009-03-09 12:30,9,66.175,66.25,66.175,66.25,5
20091201|2009-03-09 13:30,9,66,66,66,66,1
20091201|2009-03-10 05:30,10,66.3,66.3,66.3,66.3,2
20091201|2009-03-10 08:00,10,66.15,66.15,66,66,4
20091201|2009-03-10 08:30,10,66,66.1,66,66.1,6
20091201|2009-03-10 09:00,10,65.975,65.975,65.975,65.975,1
20091201|2009-03-10 10:00,10,65.675,65.675,65.65,65.65,3
20091201|2009-03-10 11:00,10,65.6,65.775,65.6,65.6,13
20091201|2009-03-10 12:00,10,65.75,65.8,65.7,65.7,5
20091201|2009-03-10 12:30,10,65.9,66.2,65.85,66.2,13
20091201|2009-03-10 13:00,10,66.1,66.2,66.075,66.125,8
20091201|2009-03-10 14:30,10,65.8,65.8,65.8,65.8,1
20091201|2009-03-10 15:00,10,65.9,65.9,65.9,65.9,1
20091201|2009-03-11 07:30,11,66.4,66.4,66.4,66.4,1
20091201|2009-03-11 09:00,11,66.2,66.2,66.2,66.2,1
20091201|2009-03-11 09:30,11,66.1,66.1,66.05,66.05,7
20091201|2009-03-11 10:00,11,66.2,66.2,66,66.125,12
20091201|2009-03-11 11:00,11,66.3,66.4,66.3,66.4,3
20091201|2009-03-11 11:30,11,66.125,66.15,66.125,66.15,2
20091201|2009-03-11 12:00,11,66.125,66.15,66.125,66.15,4
20091201|2009-03-11 12:30,11,66.05,66.3,66.05,66.3,6
20091201|2009-03-11 13:00,11,66.3,66.3,66.3,66.3,1
20091201|2009-03-12 06:00,12,66.35,66.35,66.35,66.35,2
20091201|2009-03-12 09:00,12,66.5,66.5,66.5,66.5,13
20091201|2009-03-12 09:30,12,66.5,66.75,66.5,66.65,11
20091201|2009-03-12 10:00,12,66.6,66.8,66.6,66.8,10
20091201|2009-03-12 11:00,12,66.7,67,66.7,66.95,10
20091201|2009-03-12 11:30,12,67,67.1,67,67.1,6
20091201|2009-03-12 12:00,12,67.1,67.1,67.05,67.05,10
20091201|2009-03-12 12:30,12,67.1,67.2,67.1,67.2,6
20091201|2009-03-12 13:00,12,67.3,67.35,67.025,67.025,5
20091201|2009-03-13 03:00,13,67.15,67.15,67.15,67.15,2
20091201|2009-03-13 03:30,13,67.15,67.15,67.15,67.15,2
20091201|2009-03-13 04:30,13,67.15,67.15,67.15,67.15,3
20091201|2009-03-13 05:00,13,67.15,67.15,67.15,67.15,1
20091201|2009-03-13 05:30,13,67.15,67.15,67.15,67.15,1
20091201|2009-03-13 06:30,13,67.35,67.55,67.35,67.55,2
20091201|2009-03-13 08:30,13,67.55,67.55,67.55,67.55,7
20091201|2009-03-13 09:00,13,67.55,67.55,67.4,67.4,9
20091201|2009-03-13 09:30,13,67.575,67.65,67.55,67.55,19
20091201|2009-03-13 10:00,13,67.3,67.3,67.275,67.3,12
20091201|2009-03-13 10:30,13,67.3,67.3,67.225,67.3,7
20091201|2009-03-13 11:00,13,67.3,67.3,67.3,67.3,1
20091201|2009-03-13 12:00,13,67.25,67.25,67.25,67.25,2
20091201|2009-03-13 12:30,13,67.375,67.55,67.25,67.55,6
20091201|2009-03-13 13:00,13,67.55,67.7,67.55,67.7,21
20091201|2009-03-16 09:00,16,67.4,67.55,67.4,67.55,4
20091201|2009-03-16 09:30,16,67.65,67.65,67.65,67.65,3
20091201|2009-03-16 10:00,16,67.325,67.325,67.325,67.325,3
20091201|2009-03-16 10:30,16,67.375,67.375,67.375,67.375,6
20091201|2009-03-16 12:30,16,67.3,67.3,67.3,67.3,1
20091201|2009-03-16 13:00,16,67.225,67.225,67.225,67.225,1
20091201|2009-03-16 15:00,16,67.05,67.05,67.05,67.05,2
20091201|2009-03-16 15:30,16,67.05,67.05,67.05,67.05,1
20091201|2009-03-16 19:00,17,67,67,67,67,1
20091201|2009-03-17 08:00,17,67,67,67,67,1
20091201|2009-03-17 08:30,17,67.1,67.1,67.1,67.1,1
20091201|2009-03-17 10:00,17,67.175,67.175,67.175,67.175,1
20091201|2009-03-17 12:30,17,67.3,67.3,67.3,67.3,1
20091201|2009-03-17 13:00,17,67.4,67.4,67.4,67.4,1
20091201|2009-03-17 13:30,17,67.4,67.45,67.4,67.45,5
20091201|2009-03-17 20:30,18,67.325,67.325,67.325,67.325,1
20091201|2009-03-18 09:00,18,67.375,67.55,67.375,67.55,3
20091201|2009-03-18 09:30,18,67.55,67.55,67.475,67.475,6
20091201|2009-03-18 10:00,18,67.6,67.6,67.3,67.55,6
20091201|2009-03-18 10:30,18,67.5,67.5,67.5,67.5,3
20091201|2009-03-18 11:00,18,67.6,67.6,67.6,67.6,3
20091201|2009-03-18 11:30,18,67.45,67.45,67.45,67.45,5
20091201|2009-03-18 12:00,18,67.5,67.5,67.5,67.5,1
20091201|2009-03-18 13:30,18,67.65,67.7,67.65,67.7,14
20091201|2009-03-18 14:00,18,67.7,67.7,67.7,67.7,3
20091201|2009-03-19 07:00,19,67.85,67.85,67.85,67.85,1
20091201|2009-03-19 07:30,19,67.9,67.9,67.85,67.85,3
20091201|2009-03-19 08:00,19,67.95,68.25,67.95,68.25,8
20091201|2009-03-19 08:30,19,68.45,68.45,68.275,68.375,7
20091201|2009-03-19 09:00,19,68.375,68.425,68.05,68.275,35
20091201|2009-03-19 09:30,19,68.225,68.4,68.15,68.4,7
20091201|2009-03-19 10:00,19,68.3,68.3,68.125,68.125,5
20091201|2009-03-19 10:30,19,68.1,68.1,68.1,68.1,1
20091201|2009-03-19 11:00,19,68.1,68.15,68,68.15,21
20091201|2009-03-19 11:30,19,68,68,68,68,1
20091201|2009-03-19 12:30,19,67.6,67.6,67.6,67.6,1
20091201|2009-03-19 13:00,19,67.775,67.8,67.775,67.8,2
20091201|2009-03-20 08:30,20,67.9,67.9,67.9,67.9,1
20091201|2009-03-20 09:00,20,67.8,67.8,67.4,67.55,11
20091201|2009-03-20 09:30,20,67.775,67.825,67.75,67.825,3
20091201|2009-03-20 10:00,20,67.95,67.95,67.95,67.95,1
20091201|2009-03-20 12:00,20,67.45,67.45,67.4,67.4,4
20091201|2009-03-20 12:30,20,67.275,67.275,67,67,3
20091201|2009-03-20 13:00,20,67.125,67.15,67.1,67.15,6
20091201|2009-03-23 09:00,23,67.275,67.275,67.275,67.275,1
20091201|2009-03-23 09:30,23,67.15,67.15,67.15,67.15,1
20091201|2009-03-23 10:00,23,66.85,67.05,66.8,67.05,6
20091201|2009-03-23 10:30,23,66.4,66.4,66.025,66.025,3
20091201|2009-03-23 11:00,23,66.025,66.025,66,66,50
20091201|2009-03-23 11:30,23,66,66,65.9,65.9,2
20091201|2009-03-23 12:00,23,65.9,66.15,65.9,66.15,2
20091201|2009-03-23 12:30,23,66.15,66.5,66.15,66.5,7
20091201|2009-03-24 09:30,24,66.4,66.65,66.4,66.65,17
20091201|2009-03-24 10:00,24,66.65,66.75,66.65,66.75,3
20091201|2009-03-24 10:30,24,66.6,66.6,66.6,66.6,11
20091201|2009-03-24 11:00,24,66.55,66.55,66.5,66.5,4
20091201|2009-03-24 14:30,24,66.725,66.725,66.725,66.725,1
20091201|2009-03-25 07:00,25,66.75,66.8,66.75,66.8,5
20091201|2009-03-25 07:30,25,66.8,66.8,66.8,66.8,1
20091201|2009-03-25 09:00,25,66.7,66.7,66.7,66.7,1
20091201|2009-03-25 09:30,25,66.5,66.8,66.5,66.8,2
20091201|2009-03-25 11:00,25,66.7,66.8,66.7,66.8,3
20091201|2009-03-25 11:30,25,66.6,66.6,66.6,66.6,1
20091201|2009-03-25 12:00,25,66.525,66.525,66.5,66.5,5
20091201|2009-03-25 15:00,25,66.6,66.6,66.6,66.6,1
20091201|2009-03-25 15:30,25,65.9,65.9,65.9,65.9,1
20091201|2009-03-25 18:30,26,66.1,66.15,66.1,66.15,4
20091201|2009-03-26 09:00,26,66.35,66.725,66.35,66.725,13
20091201|2009-03-26 09:30,26,66.675,66.675,66.375,66.375,19
20091201|2009-03-26 10:00,26,66.45,66.55,66.425,66.55,23
20091201|2009-03-26 10:30,26,66.35,66.35,66.3,66.3,7
20091201|2009-03-26 11:00,26,66.25,66.4,66.25,66.25,19
20091201|2009-03-26 12:00,26,66.25,66.25,66.25,66.25,1
20091201|2009-03-26 12:30,26,66,66,65.8,65.8,3
20091201|2009-03-26 13:00,26,66.075,66.075,65.65,65.65,5
20091201|2009-03-26 14:00,26,65.95,65.95,65.95,65.95,1
20091201|2009-03-27 09:00,27,65.775,65.875,65.775,65.775,50
20091201|2009-03-27 09:30,27,65.775,65.775,65.775,65.775,1
20091201|2009-03-27 10:30,27,65.95,66.025,65.95,66.025,3
20091201|2009-03-27 11:00,27,65.8,65.825,65.8,65.825,6
20091201|2009-03-27 11:30,27,65.925,65.975,65.925,65.975,2
20091201|2009-03-27 12:30,27,65.85,65.85,65.4,65.825,29
20091201|2009-03-27 13:00,27,65.6,65.6,65.6,65.6,1
20091201|2009-03-27 13:30,27,65.5,65.5,65.5,65.5,1
20091201|2009-03-30 11:00,30,65,65,65,65,2
20091201|2009-03-30 12:00,30,64.975,64.975,64.975,64.975,1
20091201|2009-03-31 09:00,31,65.3,65.3,64.95,65.2,8
20091201|2009-03-31 09:30,31,65.2,65.2,64.925,65,14
20091201|2009-03-31 10:00,31,65.05,65.1,64.95,65.1,13
20091201|2009-03-31 10:30,31,65.05,65.3,65.05,65.3,52
20091201|2009-03-31 11:00,31,65.3,66,65.3,66,38
20091201|2009-03-31 11:30,31,65.6,65.6,65.6,65.6,1
20091201|2009-03-31 12:00,31,65.6,65.6,65.525,65.525,8
20091201|2009-03-31 12:30,31,65.6,65.65,65.6,65.6,11
20091201|2009-03-31 13:00,31,65.325,65.325,65.325,65.325,2
20091201|2009-03-31 21:30,1,65.65,65.65,65.65,65.65,2
20091201|2009-04-01 09:00,1,65.35,65.35,65.35,65.35,4
20091201|2009-04-01 09:30,1,65.45,65.6,65.3,65.3,5
20091201|2009-04-01 10:00,1,65.35,65.35,65.325,65.325,2
20091201|2009-04-01 11:00,1,65.1,65.1,65,65,2
20091201|2009-04-01 11:30,1,64.9,64.9,64.825,64.825,2
20091201|2009-04-01 12:00,1,64.85,64.85,64.85,64.85,1
20091201|2009-04-01 12:30,1,65.175,65.175,65.175,65.175,3
20091201|2009-04-01 15:00,1,64.925,64.925,64.925,64.925,1
20091201|2009-04-01 15:30,1,64.925,64.925,64.9,64.9,3
20091201|2009-04-02 06:00,2,65.125,65.125,65.125,65.125,1
20091201|2009-04-02 07:30,2,65.125,65.125,65.125,65.125,1
20091201|2009-04-02 08:00,2,65.2,65.2,65.2,65.2,1
20091201|2009-04-02 09:00,2,65.3,65.6,65.3,65.6,81
20091201|2009-04-02 09:30,2,65.55,65.55,65.5,65.5,9
20091201|2009-04-02 10:00,2,65.4,65.6,65.4,65.6,27
20091201|2009-04-02 10:30,2,65.6,65.625,65.5,65.5,10
20091201|2009-04-02 11:00,2,65.5,65.55,65.5,65.55,4
20091201|2009-04-02 11:30,2,65.625,65.625,65.625,65.625,2
20091201|2009-04-02 12:30,2,65.6,65.625,65.575,65.6,11
20091201|2009-04-02 13:00,2,65.575,65.625,65.5,65.5,4
20091201|2009-04-02 14:00,2,65.625,65.625,65.625,65.625,2
20091201|2009-04-02 15:00,2,65.625,65.625,65.625,65.625,3
20091201|2009-04-02 15:30,2,65.625,65.625,65.625,65.625,6
20091201|2009-04-02 18:30,3,65.55,65.55,65.5,65.5,5
20091201|2009-04-02 23:30,3,65.5,65.5,65.5,65.5,2
20091201|2009-04-03 07:00,3,65.675,65.675,65.675,65.675,1
20091201|2009-04-03 07:30,3,65.675,65.675,65.6,65.6,3
20091201|2009-04-03 08:00,3,65.6,65.6,65.6,65.6,2
20091201|2009-04-03 08:30,3,65.675,65.675,65.65,65.65,3
20091201|2009-04-03 09:00,3,65.675,65.75,65.35,65.35,26
20091201|2009-04-03 09:30,3,65.425,65.45,65.2,65.2,7
20091201|2009-04-03 10:00,3,65.05,65.05,65.05,65.05,2
20091201|2009-04-03 11:00,3,65.2,65.25,65.2,65.25,5
20091201|2009-04-03 11:30,3,65.275,65.325,65.275,65.3,9
20091201|2009-04-03 12:00,3,65.3,65.45,65.275,65.45,5
20091201|2009-04-03 12:30,3,65.4,65.55,65.4,65.55,2
20091201|2009-04-03 13:00,3,65.625,65.75,65.525,65.75,9
20091201|2009-04-06 09:00,6,65.55,65.6,65.375,65.55,34
20091201|2009-04-06 09:30,6,65.475,65.525,65.425,65.525,48
20091201|2009-04-06 10:00,6,65.5,65.5,65.5,65.5,11
20091201|2009-04-06 10:30,6,65.5,65.5,65.5,65.5,11
20091201|2009-04-06 11:30,6,65.45,65.525,65.425,65.525,15
20091201|2009-04-06 12:30,6,65.325,65.55,65.325,65.55,6
20091201|2009-04-06 13:00,6,65.25,65.5,65.25,65.5,4
20091201|2009-04-06 13:30,6,65.25,65.25,65.25,65.25,1
20091201|2009-04-07 08:30,7,65.025,65.025,65,65,10
20091201|2009-04-07 09:00,7,64.95,65.2,64.925,65.2,20
20091201|2009-04-07 09:30,7,65.15,65.4,65.15,65.4,50
20091201|2009-04-07 10:00,7,65.4,65.55,65.4,65.525,8
20091201|2009-04-07 10:30,7,65.7,65.7,65.7,65.7,1
20091201|2009-04-07 11:30,7,65.625,65.75,65.575,65.7,20
20091201|2009-04-07 12:00,7,65.7,65.775,65.65,65.775,14
20091201|2009-04-07 12:30,7,65.775,66.05,65.75,65.925,54
20091201|2009-04-07 13:00,7,65.925,65.925,65.9,65.925,23
20091201|2009-04-07 14:00,7,65.925,65.925,65.925,65.925,2
20091201|2009-04-07 15:00,7,65.75,65.75,65.675,65.675,25
20091201|2009-04-07 21:00,8,66.15,66.15,66.15,66.15,1
20091201|2009-04-08 08:30,8,65.9,65.9,65.9,65.9,2
20091201|2009-04-08 09:00,8,65.9,65.9,65.825,65.825,4
20091201|2009-04-08 09:30,8,65.625,65.625,65.625,65.625,1
20091201|2009-04-08 10:00,8,65.8,65.85,65.8,65.85,37
20091201|2009-04-08 10:30,8,65.85,65.85,65.85,65.85,1
20091201|2009-04-08 11:00,8,65.85,65.9,65.85,65.85,36
20091201|2009-04-08 11:30,8,65.8,65.8,65.8,65.8,1
20091201|2009-04-08 12:00,8,66,66.1,66,66.1,3
20091201|2009-04-08 12:30,8,65.925,66.05,65.7,66.025,10
20091201|2009-04-08 14:00,8,65.7,65.7,65.7,65.7,10
20091201|2009-04-08 20:30,9,66.4,66.4,66.4,66.4,3
20091201|2009-04-09 08:30,9,66.6,66.6,66,66,4
20091201|2009-04-09 09:00,9,66.4,66.4,66.225,66.3,11
20091201|2009-04-09 09:30,9,66.35,66.4,66.225,66.35,15
20091201|2009-04-09 10:00,9,66.35,66.4,66,66.025,24
20091201|2009-04-09 10:30,9,66.025,66.025,66.025,66.025,26
20091201|2009-04-09 11:00,9,66.025,66.025,66,66,19
20091201|2009-04-09 11:30,9,66.075,66.075,66.075,66.075,1
20091201|2009-04-09 12:00,9,66.075,66.075,66,66,4
20091201|2009-04-09 12:30,9,66.075,66.075,66.075,66.075,2
20091201|2009-04-09 13:00,9,66.1,66.1,66.1,66.1,2
20091201|2009-04-09 13:30,9,66.225,66.25,66.225,66.25,3
20091201|2009-04-09 14:00,9,66.4,66.4,66.4,66.4,1
20091201|2009-04-13 09:00,13,65.8,65.8,65.15,65.275,91
20091201|2009-04-13 09:30,13,65.125,65.375,65.1,65.375,4
20091201|2009-04-13 10:00,13,65.45,65.5,65.45,65.5,3
20091201|2009-04-13 10:30,13,65.325,65.325,65.15,65.15,9
20091201|2009-04-13 11:00,13,65.4,65.55,65.4,65.55,7
20091201|2009-04-13 11:30,13,65.55,65.55,65.5,65.5,3
20091201|2009-04-13 12:00,13,65.55,65.55,65.55,65.55,1
20091201|2009-04-13 12:30,13,65.55,65.55,65.45,65.55,12
20091201|2009-04-13 13:00,13,65.5,65.55,65.5,65.525,7
20091201|2009-04-13 14:00,13,65.55,65.55,65.55,65.55,2
20091201|2009-04-13 17:30,14,65.55,65.55,65.55,65.55,1
20091201|2009-04-14 05:30,14,65.875,65.875,65.875,65.875,1
20091201|2009-04-14 07:30,14,65.75,65.75,65.75,65.75,6
20091201|2009-04-14 08:30,14,65.7,65.7,65.7,65.7,3
20091201|2009-04-14 09:00,14,65.7,65.7,65.375,65.375,27
20091201|2009-04-14 09:30,14,65.45,65.55,65.4,65.4,25
20091201|2009-04-14 10:00,14,65.4,65.425,65.4,65.425,6
20091201|2009-04-14 10:30,14,65.325,65.375,65.325,65.325,7
20091201|2009-04-14 11:00,14,65.275,65.325,64.425,64.85,33
20091201|2009-04-14 11:30,14,64.325,64.325,64.225,64.225,2
20091201|2009-04-14 12:00,14,64.35,64.35,64.3,64.3,2
20091201|2009-04-14 12:30,14,64.5,64.55,64.5,64.55,13
20091201|2009-04-14 13:00,14,64.6,64.6,64.6,64.6,1
20091201|2009-04-15 07:30,15,64.125,64.125,64.125,64.125,1
20091201|2009-04-15 09:00,15,64.25,64.35,64.25,64.35,12
20091201|2009-04-15 09:30,15,64.35,64.45,64.275,64.425,46
20091201|2009-04-15 10:00,15,64.45,64.775,64.45,64.55,40
20091201|2009-04-15 10:30,15,64.8,65.175,64.8,65.175,69
20091201|2009-04-15 11:00,15,65.175,65.275,65.1,65.1,33
20091201|2009-04-15 11:30,15,65.225,65.25,64.925,65.25,45
20091201|2009-04-15 12:00,15,65.1,65.2,65.1,65.1,13
20091201|2009-04-15 12:30,15,65.175,65.25,65.175,65.2,3
20091201|2009-04-15 13:00,15,65.175,65.175,65.175,65.175,3
20091201|2009-04-15 15:30,15,65.25,65.25,65.25,65.25,2
20091201|2009-04-16 08:30,16,65.325,65.325,65.325,65.325,1
20091201|2009-04-16 09:00,16,65.4,65.825,65.4,65.775,40
20091201|2009-04-16 09:30,16,65.75,66,65.75,65.925,8
20091201|2009-04-16 10:00,16,65.9,65.9,65.6,65.8,14
20091201|2009-04-16 10:30,16,65.9,65.975,65.7,65.7,24
20091201|2009-04-16 11:00,16,65.85,65.9,65.85,65.9,3
20091201|2009-04-16 11:30,16,65.7,65.7,65.7,65.7,1
20091201|2009-04-16 12:00,16,65.675,65.675,65.525,65.525,6
20091201|2009-04-16 12:30,16,65.475,65.475,65.4,65.4,7
20091201|2009-04-16 13:00,16,65.5,65.5,65.5,65.5,2
20091201|2009-04-16 14:00,16,65.425,65.425,65.4,65.4,2
20091201|2009-04-17 08:30,17,65.8,65.8,65.8,65.8,2
20091201|2009-04-17 09:00,17,65.725,65.875,65.7,65.7,4
20091201|2009-04-17 09:30,17,65.7,65.7,65.7,65.7,5
20091201|2009-04-17 10:00,17,65.625,65.65,65.625,65.65,4
20091201|2009-04-17 10:30,17,65.65,65.65,65.65,65.65,2
20091201|2009-04-17 11:00,17,65.75,65.75,65.75,65.75,2
20091201|2009-04-17 11:30,17,65.8,65.8,65.8,65.8,3
20091201|2009-04-17 12:00,17,65.75,65.75,65.75,65.75,1
20091201|2009-04-17 12:30,17,65.7,65.775,65.7,65.75,6
20091201|2009-04-17 13:00,17,65.875,65.875,65.7,65.775,8
20091201|2009-04-20 09:00,20,65.275,65.275,65.275,65.275,1
20091201|2009-04-20 09:30,20,65.25,65.25,65.15,65.15,6
20091201|2009-04-20 10:00,20,65,65,64.45,64.475,18
20091201|2009-04-20 10:30,20,64.625,64.7,64.625,64.7,2
20091201|2009-04-20 11:00,20,64.7,64.75,64.7,64.75,5
20091201|2009-04-20 11:30,20,64.925,64.925,64.925,64.925,2
20091201|2009-04-20 12:00,20,64.825,64.825,64.8,64.8,5
20091201|2009-04-20 12:30,20,64.8,65,64.8,65,7
20091201|2009-04-20 13:00,20,65.05,65.1,64.925,65.05,22
20091201|2009-04-20 13:30,20,65.05,65.05,64.975,64.975,3
20091201|2009-04-21 09:00,21,65.225,65.4,65.225,65.4,3
20091201|2009-04-21 09:30,21,65.5,65.5,65.35,65.35,11
20091201|2009-04-21 10:00,21,65.4,65.4,65.4,65.4,1
20091201|2009-04-21 10:30,21,65.3,65.35,65.3,65.35,3
20091201|2009-04-21 11:00,21,65.475,65.475,65.45,65.45,10
20091201|2009-04-21 11:30,21,65.5,65.5,65.5,65.5,11
20091201|2009-04-21 12:00,21,65.25,65.25,65.25,65.25,2
20091201|2009-04-21 12:30,21,65.35,65.35,65.35,65.35,2
20091201|2009-04-21 13:00,21,65.4,65.4,65.4,65.4,2
20091201|2009-04-21 14:30,21,65.45,65.5,65.45,65.5,3
20091201|2009-04-21 18:30,22,65.975,65.975,65.975,65.975,1
20091201|2009-04-22 08:00,22,65.725,65.725,65.725,65.725,2
20091201|2009-04-22 08:30,22,65.45,65.45,65.35,65.35,9
20091201|2009-04-22 09:00,22,65.55,65.55,65.55,65.55,7
20091201|2009-04-22 09:30,22,65.125,65.125,65.125,65.125,5
20091201|2009-04-22 10:30,22,64.6,64.6,64.55,64.55,5
20091201|2009-04-22 11:00,22,64.9,64.925,64.9,64.925,8
20091201|2009-04-22 11:30,22,64.75,64.75,64.7,64.7,4
20091201|2009-04-22 12:00,22,64.675,64.75,64.6,64.725,12
20091201|2009-04-22 12:30,22,64.725,64.975,64.6,64.975,18
20091201|2009-04-22 13:00,22,64.95,64.95,64.9,64.9,4
20091201|2009-04-22 13:30,22,65.025,65.025,65,65,2
20091201|2009-04-22 15:00,22,64.9,64.9,64.9,64.9,3
20091201|2009-04-22 15:30,22,64.775,64.775,64.775,64.775,1
20091201|2009-04-22 16:00,22,64.6,64.6,64.6,64.6,2
20091201|2009-04-22 17:30,23,64.6,64.6,64.6,64.6,9
20091201|2009-04-22 21:00,23,64.6,64.6,64.6,64.6,3
20091201|2009-04-22 21:30,23,64.6,64.6,64.6,64.6,2
20091201|2009-04-23 06:30,23,64.6,64.6,64.6,64.6,4
20091201|2009-04-23 07:00,23,64.675,64.675,64.675,64.675,1
20091201|2009-04-23 08:30,23,64.625,64.625,64.6,64.6,22
20091201|2009-04-23 09:00,23,64.6,64.625,64.4,64.625,37
20091201|2009-04-23 10:00,23,64.55,64.8,64.55,64.8,13
20091201|2009-04-23 10:30,23,64.875,64.9,64.525,64.55,7
20091201|2009-04-23 11:30,23,64.6,64.6,64.6,64.6,2
20091201|2009-04-23 12:00,23,64.6,64.6,64.5,64.5,5
20091201|2009-04-23 12:30,23,64.6,64.625,64.525,64.525,4
20091201|2009-04-23 13:00,23,64.575,64.6,64.45,64.55,7
20091201|2009-04-23 15:00,23,64.6,64.6,64.6,64.6,1
20091201|2009-04-23 15:30,23,64.65,64.65,64.65,64.65,1
20091201|2009-04-24 02:00,24,64.425,64.425,64.425,64.425,1
20091201|2009-04-24 09:00,24,64.625,65.1,64.625,65.05,17
20091201|2009-04-24 09:30,24,64.9,64.9,64.8,64.8,8
20091201|2009-04-24 10:00,24,64.8,64.8,64.75,64.75,13
20091201|2009-04-24 10:30,24,64.7,64.775,64.675,64.775,9
20091201|2009-04-24 11:00,24,64.625,64.8,64.575,64.8,12
20091201|2009-04-24 11:30,24,64.8,64.85,64.45,64.6,46
20091201|2009-04-24 12:30,24,64.65,64.65,63.7,63.7,17
20091201|2009-04-24 13:00,24,64.025,64.15,64,64.125,6
20091201|2009-04-24 13:30,24,64.1,64.1,64.1,64.1,1
20091201|2009-04-27 09:00,27,61.65,62.15,61.65,62,48
20091201|2009-04-27 09:30,27,62.15,62.725,62.15,62.525,39
20091201|2009-04-27 10:00,27,62.75,62.75,62.6,62.6,5
20091201|2009-04-27 10:30,27,62.6,62.6,62.5,62.55,5
20091201|2009-04-27 11:00,27,62.5,62.5,62,62,66
20091201|2009-04-27 11:30,27,62.2,62.2,61.925,61.925,23
20091201|2009-04-27 12:00,27,61.8,62.7,61.75,61.75,13
20091201|2009-04-27 12:30,27,61.8,62,61.625,61.85,20
20091201|2009-04-27 13:00,27,61.925,61.925,61.65,61.75,5
20091201|2009-04-27 13:30,27,62,62,61.575,61.575,3
20091201|2009-04-27 15:00,27,61.975,61.975,61.975,61.975,1
20091201|2009-04-27 18:00,28,62.025,62.025,62.025,62.025,1
20091201|2009-04-27 20:30,28,62.125,62.125,62.1,62.1,3
20091201|2009-04-27 22:30,28,61.975,61.975,61.975,61.975,5
20091201|2009-04-28 02:30,28,61.9,61.9,61.9,61.9,3
20091201|2009-04-28 04:00,28,61.9,61.9,61.9,61.9,1
20091201|2009-04-28 06:00,28,61.9,61.9,61.9,61.9,4
20091201|2009-04-28 08:00,28,62.375,62.375,61.875,61.875,2
20091201|2009-04-28 08:30,28,61.6,61.6,61.3,61.45,11
20091201|2009-04-28 09:00,28,61.85,62.25,61.85,62.1,118
20091201|2009-04-28 09:30,28,62.1,62.1,61.8,61.85,45
20091201|2009-04-28 10:00,28,61.85,61.85,60.725,61.15,56
20091201|2009-04-28 10:30,28,61.225,61.6,60.975,61.4,75
20091201|2009-04-28 11:00,28,61.4,61.4,61.1,61.4,111
20091201|2009-04-28 11:30,28,61.425,61.525,61.05,61.05,60
20091201|2009-04-28 12:00,28,61.025,61.025,60.675,60.675,27
20091201|2009-04-28 12:30,28,60.6,60.6,60.15,60.5,17
20091201|2009-04-28 13:00,28,60.8,60.9,60.8,60.9,26
20091201|2009-04-28 13:30,28,60.825,60.825,60.8,60.8,4
20091201|2009-04-28 14:00,28,60.8,60.8,60.8,60.8,1
20091201|2009-04-28 14:30,28,60.875,60.875,60.75,60.75,9
20091201|2009-04-28 15:00,28,60.7,60.7,60.5,60.5,5
20091201|2009-04-28 15:30,28,61,61,61,61,1
20091201|2009-04-28 21:30,29,60.8,60.8,60.8,60.8,1
20091201|2009-04-28 22:30,29,60.75,60.75,60.75,60.75,1
20091201|2009-04-29 06:30,29,60.7,60.7,60.7,60.7,1
20091201|2009-04-29 08:30,29,60.9,60.9,60.7,60.7,29
20091201|2009-04-29 09:00,29,60.7,61.45,60.7,61.45,29
20091201|2009-04-29 09:30,29,61.3,61.5,60.75,61.5,26
20091201|2009-04-29 10:00,29,61.25,61.35,61,61.275,14
20091201|2009-04-29 10:30,29,61.05,61.4,61.05,61.4,11
20091201|2009-04-29 11:00,29,61.4,61.45,61.4,61.45,10
20091201|2009-04-29 11:30,29,61.55,61.625,61.4,61.4,9
20091201|2009-04-29 12:00,29,61.75,62.375,61.6,62.325,28
20091201|2009-04-29 12:30,29,62.225,62.65,62,62.3,27
20091201|2009-04-29 13:00,29,62.425,62.45,62.425,62.45,2
20091201|2009-04-29 13:30,29,62.4,62.4,62.4,62.4,2
20091201|2009-04-29 14:00,29,62.45,62.45,62.45,62.45,1
20091201|2009-04-29 14:30,29,62.35,62.35,62.35,62.35,1
20091201|2009-04-29 15:00,29,62.125,62.125,62.125,62.125,4
20091201|2009-04-29 17:30,30,62.1,62.1,62,62,7
20091201|2009-04-29 18:00,30,61.875,61.875,61.875,61.875,1
20091201|2009-04-29 21:30,30,61.075,61.075,61,61,4
20091201|2009-04-30 06:30,30,61.6,61.6,61.6,61.6,1
20091201|2009-04-30 07:00,30,61.65,61.725,61.65,61.725,4
20091201|2009-04-30 07:30,30,61.725,61.825,61.725,61.725,6
20091201|2009-04-30 08:00,30,61.725,61.725,61.725,61.725,28
20091201|2009-04-30 08:30,30,61.725,61.75,61.3,61.3,90
20091201|2009-04-30 09:00,30,61.2,62,61.2,61.725,95
20091201|2009-04-30 09:30,30,61.65,61.775,61.6,61.65,31
20091201|2009-04-30 10:00,30,61.75,61.85,61.65,61.65,42
20091201|2009-04-30 10:30,30,61.75,61.825,61.75,61.8,12
20091201|2009-04-30 11:00,30,61.9,62,61.9,62,10
20091201|2009-04-30 11:30,30,62.2,62.55,62.2,62.4,66
20091201|2009-04-30 12:00,30,62.6,62.725,62.475,62.65,41
20091201|2009-04-30 12:30,30,62.65,62.85,62.65,62.7,29
20091201|2009-04-30 13:00,30,62.7,62.7,62.225,62.225,18
20091201|2009-04-30 17:00,1,62.65,62.9,62.625,62.625,3
20091201|2009-04-30 18:00,1,62.625,62.625,62.625,62.625,1
20091201|2009-04-30 19:00,1,62.625,62.625,62.6,62.6,5
20091201|2009-04-30 22:00,1,62.25,62.25,62.25,62.25,1
20091201|2009-05-01 06:00,1,63,63,63,63,1
20091201|2009-05-01 07:00,1,63.625,63.625,63.625,63.625,1
20091201|2009-05-01 08:00,1,63.575,63.575,63.575,63.575,1
20091201|2009-05-01 08:30,1,63.4,63.4,63.15,63.15,2
20091201|2009-05-01 09:00,1,63,63.85,63,63.6,102
20091201|2009-05-01 09:30,1,63.55,63.85,63.5,63.75,15
20091201|2009-05-01 10:00,1,63.65,63.7,63.525,63.525,28
20091201|2009-05-01 10:30,1,63.525,63.6,63.5,63.6,25
20091201|2009-05-01 11:00,1,63.8,63.85,63.8,63.8,16
20091201|2009-05-01 11:30,1,63.8,63.8,63.625,63.625,12
20091201|2009-05-01 12:00,1,63.7,63.9,63.65,63.8,25
20091201|2009-05-01 12:30,1,63.75,63.775,63.3,63.3,40
20091201|2009-05-01 13:00,1,63.4,63.4,63.075,63.375,18
20091201|2009-05-04 09:00,4,62.9,62.9,62.475,62.85,38
20091201|2009-05-04 09:30,4,63,63.175,62.95,62.95,10
20091201|2009-05-04 10:00,4,63.175,63.175,62.875,62.9,10
20091201|2009-05-04 10:30,4,62.85,63,62.85,62.95,6
20091201|2009-05-04 11:00,4,63,63,62.75,62.95,29
20091201|2009-05-04 11:30,4,62.775,62.775,62.75,62.75,19
20091201|2009-05-04 12:00,4,62.7,62.95,62.7,62.95,7
20091201|2009-05-04 12:30,4,62.9,62.9,62.5,62.6,44
20091201|2009-05-04 13:00,4,62.475,62.6,62.475,62.6,5
20091201|2009-05-04 13:30,4,62.6,62.6,62.6,62.6,5
20091201|2009-05-04 14:30,4,62.575,62.575,62.575,62.575,2
20091201|2009-05-04 17:00,5,62.5,62.5,62.5,62.5,4
20091201|2009-05-04 18:00,5,62.5,62.5,62.5,62.5,1
20091201|2009-05-04 18:30,5,62.55,62.55,62.55,62.55,1
20091201|2009-05-04 19:30,5,62.7,62.7,62.7,62.7,4
20091201|2009-05-05 00:00,5,62.85,62.85,62.85,62.85,1
20091201|2009-05-05 05:30,5,62.85,62.85,62.85,62.85,4
20091201|2009-05-05 06:00,5,62.975,63.3,62.975,63.3,3
20091201|2009-05-05 06:30,5,63.45,63.475,63.45,63.475,2
20091201|2009-05-05 07:00,5,63.4,63.4,63.4,63.4,1
20091201|2009-05-05 08:30,5,63,63.1,63,63.1,16
20091201|2009-05-05 09:00,5,63.05,63.325,62.85,63.25,209
20091201|2009-05-05 09:30,5,63.2,63.225,63.1,63.2,150
20091201|2009-05-05 10:00,5,63.2,63.2,62.9,63.2,143
20091201|2009-05-05 10:30,5,63.2,63.225,63.1,63.175,24
20091201|2009-05-05 11:00,5,63.25,63.4,63.2,63.3,21
20091201|2009-05-05 11:30,5,63.275,63.275,63.125,63.125,4
20091201|2009-05-05 12:00,5,63,63,62.9,62.9,22
20091201|2009-05-05 12:30,5,62.95,63,62.775,63,31
20091201|2009-05-05 13:00,5,63.125,63.15,63.125,63.15,2
20091201|2009-05-05 13:30,5,63.05,63.2,63.05,63.2,21
20091201|2009-05-05 14:30,5,63.125,63.125,63.125,63.125,3
20091201|2009-05-05 15:00,5,63.4,63.45,63.4,63.45,7
20091201|2009-05-05 15:30,5,63.475,63.6,63.475,63.6,5
20091201|2009-05-05 17:00,6,63.6,63.95,63.6,63.95,4
20091201|2009-05-05 17:30,6,63.95,63.95,63.95,63.95,5
20091201|2009-05-05 18:00,6,63.975,63.975,63.975,63.975,1
20091201|2009-05-05 18:30,6,63.95,63.95,63.95,63.95,5
20091201|2009-05-05 21:00,6,63.8,63.8,63.8,63.8,1
20091201|2009-05-06 00:00,6,63.75,63.75,63.75,63.75,10
20091201|2009-05-06 08:00,6,63.825,63.95,63.75,63.95,15
20091201|2009-05-06 08:30,6,63.975,64.025,63.75,63.85,71
20091201|2009-05-06 09:00,6,63.85,64.725,63.85,64.725,89
20091201|2009-05-06 09:30,6,64.45,64.65,64.375,64.475,57
20091201|2009-05-06 10:00,6,64.6,64.7,64.45,64.45,53
20091201|2009-05-06 10:30,6,64.375,64.5,64.35,64.35,7
20091201|2009-05-06 11:00,6,64.225,64.4,64.1,64.4,30
20091201|2009-05-06 11:30,6,64.4,64.7,64.4,64.65,35
20091201|2009-05-06 12:00,6,64.65,64.7,64.525,64.525,23
20091201|2009-05-06 12:30,6,64.6,64.95,64.6,64.6,56
20091201|2009-05-06 13:00,6,64.65,64.65,64.325,64.45,25
20091201|2009-05-06 13:30,6,64.35,64.35,64.15,64.15,2
20091201|2009-05-06 14:00,6,64.325,64.325,64.325,64.325,1
20091201|2009-05-06 15:00,6,64.25,64.25,64.25,64.25,3
20091201|2009-05-06 15:30,6,64.35,64.35,64.35,64.35,1
20091201|2009-05-06 20:00,7,64.025,64.025,64,64,3
20091201|2009-05-06 20:30,7,63.95,63.95,63.85,63.85,2
20091201|2009-05-06 22:00,7,64.025,64.025,63.95,63.95,2
20091201|2009-05-06 22:30,7,64.15,64.15,64.15,64.15,3
20091201|2009-05-06 23:30,7,64.275,64.275,64.275,64.275,2
20091201|2009-05-07 06:30,7,64.15,64.15,64.15,64.15,1
20091201|2009-05-07 07:30,7,64.6,64.6,64.6,64.6,1
20091201|2009-05-07 08:00,7,64.6,64.7,64.6,64.7,2
20091201|2009-05-07 08:30,7,64.6,64.6,64.45,64.45,2
20091201|2009-05-07 09:00,7,64.4,64.475,63.95,63.95,47
20091201|2009-05-07 09:30,7,63.975,64.125,63.85,63.9,18
20091201|2009-05-07 10:00,7,64.1,64.1,63.925,63.95,54
20091201|2009-05-07 10:30,7,64,64.1,64,64.025,11
20091201|2009-05-07 11:00,7,64.025,64.1,64,64.1,17
20091201|2009-05-07 11:30,7,64.275,64.3,64.275,64.3,9
20091201|2009-05-07 12:00,7,64.25,64.4,64.25,64.4,14
20091201|2009-05-07 12:30,7,64.475,64.5,64.3,64.45,34
20091201|2009-05-07 13:00,7,64.7,64.7,64.55,64.55,3
20091201|2009-05-07 13:30,7,64.475,64.625,64.475,64.5,3
20091201|2009-05-07 14:30,7,64.675,64.75,64.675,64.75,4
20091201|2009-05-07 15:00,7,64.775,64.8,64.775,64.8,3
20091201|2009-05-07 15:30,7,64.95,64.95,64.925,64.95,12
20091201|2009-05-07 17:00,8,64.675,64.95,64.675,64.95,14
20091201|2009-05-07 17:30,8,64.95,64.95,64.775,64.775,4
20091201|2009-05-07 18:00,8,64.95,64.95,64.95,64.95,1
20091201|2009-05-07 18:30,8,64.975,65,64.975,65,2
20091201|2009-05-07 20:00,8,65,65,65,65,2
20091201|2009-05-07 20:30,8,65,65,65,65,1
20091201|2009-05-07 21:30,8,65,65,65,65,12
20091201|2009-05-08 05:00,8,65.4,65.4,65.4,65.4,2
20091201|2009-05-08 06:00,8,65.4,65.4,65.4,65.4,1
20091201|2009-05-08 08:00,8,65.2,65.2,65.2,65.2,1
20091201|2009-05-08 08:30,8,64.925,65,64.9,65,10
20091201|2009-05-08 09:00,8,65,65.6,65,65.6,58
20091201|2009-05-08 09:30,8,65.55,65.65,65.45,65.45,39
20091201|2009-05-08 10:00,8,65.4,65.6,65.4,65.425,24
20091201|2009-05-08 11:00,8,65.5,65.65,65.5,65.55,18
20091201|2009-05-08 11:30,8,65.575,65.7,65.5,65.6,11
20091201|2009-05-08 12:00,8,65.6,65.65,65.55,65.55,56
20091201|2009-05-08 12:30,8,65.5,65.625,65.3,65.625,63
20091201|2009-05-08 13:00,8,65.4,65.425,65.325,65.35,10
20091201|2009-05-08 13:30,8,65.5,65.5,65.4,65.4,2
20091201|2009-05-11 09:00,11,65.475,65.475,65.2,65.2,20
20091201|2009-05-11 09:30,11,65.125,65.325,65.05,65.275,28
20091201|2009-05-11 10:00,11,65.25,65.4,65.25,65.4,14
20091201|2009-05-11 10:30,11,65.125,65.125,65,65,8
20091201|2009-05-11 11:00,11,65.05,65.05,65.05,65.05,2
20091201|2009-05-11 11:30,11,64.975,65.025,64.6,64.925,18
20091201|2009-05-11 12:00,11,64.975,65.075,64.975,65.075,3
20091201|2009-05-11 12:30,11,64.9,65.025,64.8,64.8,17
20091201|2009-05-11 13:00,11,65.05,65.05,64.925,65.025,5
20091201|2009-05-11 13:30,11,64.95,64.95,64.95,64.95,2
20091201|2009-05-11 15:00,11,65,65,64.95,64.95,4
20091201|2009-05-12 07:00,12,65.4,65.4,65.4,65.4,2
20091201|2009-05-12 07:30,12,65.5,65.5,65.5,65.5,2
20091201|2009-05-12 08:00,12,65.65,65.7,65.65,65.675,5
20091201|2009-05-12 08:30,12,65.675,65.675,65.45,65.45,15
20091201|2009-05-12 09:00,12,65.65,65.8,65.4,65.8,23
20091201|2009-05-12 09:30,12,65.85,65.9,65.7,65.75,28
20091201|2009-05-12 10:00,12,65.85,65.95,65.8,65.875,13
20091201|2009-05-12 10:30,12,65.925,65.95,65.825,65.95,27
20091201|2009-05-12 11:00,12,65.8,66.05,65.8,66.05,103
20091201|2009-05-12 11:30,12,65.95,66,65.9,66,16
20091201|2009-05-12 12:00,12,66,66,65.9,65.9,8
20091201|2009-05-12 12:30,12,66.025,66.025,65.875,65.875,2
20091201|2009-05-12 13:00,12,65.95,66.05,65.85,66,13
20091201|2009-05-12 14:30,12,66,66,66,66,5
20091201|2009-05-12 21:00,13,66.05,66.05,66.05,66.05,1
20091201|2009-05-12 22:00,13,66.05,66.05,66.05,66.05,1
20091201|2009-05-13 00:30,13,66.05,66.05,66.05,66.05,1
20091201|2009-05-13 07:00,13,66.05,66.05,66.05,66.05,2
20091201|2009-05-13 08:00,13,65.85,65.85,65.85,65.85,1
20091201|2009-05-13 08:30,13,65.85,65.85,65.7,65.7,16
20091201|2009-05-13 09:00,13,65.7,65.725,65,65.15,26
20091201|2009-05-13 09:30,13,65.2,65.2,64.975,65.2,22
20091201|2009-05-13 10:30,13,65.3,65.3,64.875,64.875,10
20091201|2009-05-13 11:30,13,64.95,65.05,64.95,65.05,8
20091201|2009-05-13 12:00,13,64.925,65.025,64.925,65.025,6
20091201|2009-05-13 12:30,13,65.05,65.3,65,65,10
20091201|2009-05-13 13:00,13,64.85,64.85,64.75,64.75,3
20091201|2009-05-13 13:30,13,64.7,64.775,64.7,64.775,3
20091201|2009-05-13 14:30,13,64.775,64.775,64.775,64.775,3
20091201|2009-05-13 15:30,13,64.8,64.8,64.8,64.8,1
20091201|2009-05-13 19:00,14,64.95,64.95,64.875,64.875,4
20091201|2009-05-13 20:00,14,64.7,64.7,64.7,64.7,1
20091201|2009-05-14 04:00,14,64.7,64.7,64.7,64.7,1
20091201|2009-05-14 08:00,14,64.6,64.6,64.25,64.25,4
20091201|2009-05-14 09:00,14,64.5,64.75,64.4,64.4,16
20091201|2009-05-14 09:30,14,64.55,64.725,64.45,64.725,9
20091201|2009-05-14 10:30,14,64.675,64.675,64.4,64.4,3
20091201|2009-05-14 11:00,14,64.4,64.4,64.35,64.375,3
20091201|2009-05-14 11:30,14,64.3,64.4,64.25,64.4,35
20091201|2009-05-14 12:00,14,64.375,64.425,64.375,64.4,13
20091201|2009-05-14 12:30,14,64.3,64.375,64.1,64.1,41
20091201|2009-05-14 13:00,14,64.25,64.25,64.05,64.05,4
20091201|2009-05-14 13:30,14,64.15,64.15,64.15,64.15,1
20091201|2009-05-14 14:00,14,64.025,64.025,64,64,4
20091201|2009-05-14 15:00,14,64,64.15,64,64.15,5
20091201|2009-05-14 17:30,15,64,64,64,64,5
20091201|2009-05-14 19:30,15,63.95,63.95,63.95,63.95,2
20091201|2009-05-14 20:00,15,63.95,63.95,63.95,63.95,2
20091201|2009-05-15 07:00,15,64.05,64.05,64.05,64.05,1
20091201|2009-05-15 08:00,15,63.825,63.825,63.825,63.825,15
20091201|2009-05-15 08:30,15,63.95,63.95,63.7,63.7,34
20091201|2009-05-15 09:00,15,63.7,64.125,63.7,64.125,31
20091201|2009-05-15 09:30,15,64.1,64.55,64.05,64.3,19
20091201|2009-05-15 10:00,15,64.25,64.275,64.125,64.125,7
20091201|2009-05-15 10:30,15,64.125,64.125,64.025,64.025,17
20091201|2009-05-15 11:00,15,64.05,64.05,63.95,63.95,16
20091201|2009-05-15 11:30,15,63.925,63.925,63.8,63.8,14
20091201|2009-05-15 12:00,15,64,64,63.7,63.7,76
20091201|2009-05-15 12:30,15,63.7,63.8,63.475,63.525,62
20091201|2009-05-15 13:00,15,63.55,63.675,63.45,63.45,13
20091201|2009-05-15 13:30,15,63.45,63.45,63.4,63.4,3
20091201|2009-05-18 09:00,18,63.4,63.4,63.4,63.4,18
20091201|2009-05-18 09:30,18,63.35,63.4,63.225,63.4,39
20091201|2009-05-18 10:00,18,63.5,63.6,63.475,63.55,26
20091201|2009-05-18 10:30,18,63.6,63.65,63.525,63.525,11
20091201|2009-05-18 11:00,18,63.55,63.8,63.25,63.65,59
20091201|2009-05-18 11:30,18,63.8,64.5,63.8,64.45,20
20091201|2009-05-18 12:00,18,64.475,64.525,64.475,64.5,69
20091201|2009-05-18 12:30,18,64.4,64.725,64.35,64.35,17
20091201|2009-05-18 13:00,18,64.35,64.4,64.35,64.4,76
20091201|2009-05-18 13:30,18,64.5,64.5,64.5,64.5,2
20091201|2009-05-18 14:30,18,64.4,64.5,64.4,64.5,2
20091201|2009-05-18 15:00,18,64.4,64.4,64.35,64.35,4
20091201|2009-05-18 15:30,18,64.35,64.35,64.35,64.35,1
20091201|2009-05-19 02:30,19,64.425,64.425,64.425,64.425,3
20091201|2009-05-19 03:30,19,64.5,64.5,64.5,64.5,1
20091201|2009-05-19 05:30,19,64.4,64.4,64.4,64.4,1
20091201|2009-05-19 08:00,19,64.35,64.35,64.35,64.35,5
20091201|2009-05-19 08:30,19,64.325,64.325,64.15,64.325,13
20091201|2009-05-19 09:00,19,64.2,64.275,63.9,64.1,73
20091201|2009-05-19 09:30,19,64.15,64.35,64.125,64.25,67
20091201|2009-05-19 10:00,19,64.1,64.15,64,64.05,31
20091201|2009-05-19 10:30,19,64.05,64.075,64,64,15
20091201|2009-05-19 11:00,19,64.1,64.1,64.1,64.1,12
20091201|2009-05-19 11:30,19,63.95,63.95,63.725,63.9,18
20091201|2009-05-19 12:00,19,64.025,64.025,64.025,64.025,3
20091201|2009-05-19 12:30,19,63.975,64,63.8,63.8,11
20091201|2009-05-19 13:00,19,63.8,64,63.8,64,4
20091201|2009-05-19 15:00,19,64,64,64,64,1
20091201|2009-05-20 01:30,20,64,64,64,64,10
20091201|2009-05-20 07:30,20,63.9,63.9,63.9,63.9,1
20091201|2009-05-20 08:00,20,63.675,63.85,63.675,63.85,4
20091201|2009-05-20 08:30,20,64,64,63.6,63.65,12
20091201|2009-05-20 09:00,20,63.85,64.1,63.7,63.975,36
20091201|2009-05-20 09:30,20,64.075,64.35,64.05,64.35,21
20091201|2009-05-20 10:00,20,64.4,64.4,64.2,64.275,12
20091201|2009-05-20 10:30,20,64.275,64.35,64.2,64.2,47
20091201|2009-05-20 11:00,20,64.3,64.325,64.2,64.2,11
20091201|2009-05-20 11:30,20,64.275,64.375,64.225,64.225,8
20091201|2009-05-20 12:00,20,64.225,64.4,64.2,64.4,33
20091201|2009-05-20 12:30,20,64.55,64.75,64.55,64.65,8
20091201|2009-05-20 13:00,20,64.65,64.75,64.4,64.475,36
20091201|2009-05-20 15:00,20,64.4,64.4,64.3,64.3,4
20091201|2009-05-20 15:30,20,64.1,64.1,64.1,64.1,1
20091201|2009-05-21 08:00,21,64.35,64.35,64.1,64.1,7
20091201|2009-05-21 08:30,21,64.375,64.375,64.375,64.375,1
20091201|2009-05-21 09:00,21,64.15,64.15,63.8,63.95,24
20091201|2009-05-21 09:30,21,63.9,64.05,63.85,64.05,28
20091201|2009-05-21 10:00,21,64,64.05,63.95,63.95,40
20091201|2009-05-21 10:30,21,63.875,64.1,63.85,64.05,52
20091201|2009-05-21 11:00,21,64,64.1,64,64.1,37
20091201|2009-05-21 11:30,21,64.05,64.1,63.975,64,75
20091201|2009-05-21 12:00,21,64.125,64.125,63.925,64,15
20091201|2009-05-21 12:30,21,63.9,63.95,63.8,63.8,18
20091201|2009-05-21 13:00,21,63.875,64.175,63.85,64,8
20091201|2009-05-21 14:00,21,63.975,63.975,63.975,63.975,1
20091201|2009-05-21 15:00,21,64.175,64.175,64.175,64.175,2
20091201|2009-05-21 15:30,21,64.3,64.3,64.3,64.3,6
20091201|2009-05-21 18:00,22,64.3,64.425,64.3,64.425,5
20091201|2009-05-21 22:30,22,64.425,64.425,64.425,64.425,2
20091201|2009-05-22 08:30,22,64.3,64.3,64.3,64.3,2
20091201|2009-05-22 09:00,22,64.425,64.725,64.425,64.475,7
20091201|2009-05-22 09:30,22,64.425,64.5,64.425,64.5,6
20091201|2009-05-22 10:00,22,64.6,64.6,64.575,64.575,5
20091201|2009-05-22 10:30,22,64.6,64.65,64.425,64.425,6
20091201|2009-05-22 11:00,22,64.5,64.5,64.35,64.35,7
20091201|2009-05-22 11:30,22,64.35,64.35,64.3,64.3,3
20091201|2009-05-22 12:00,22,64.225,64.325,64.225,64.325,14
20091201|2009-05-22 12:30,22,64.525,64.525,64.25,64.25,6
20091201|2009-05-22 13:00,22,64,64.325,64,64.25,20
20091201|2009-05-22 13:30,22,64.325,64.325,64.325,64.325,1
20091201|2009-05-26 05:00,26,64.575,64.575,64.575,64.575,1
20091201|2009-05-26 08:00,26,63.725,63.75,63.725,63.75,3
20091201|2009-05-26 08:30,26,63.8,63.85,63.8,63.85,2
20091201|2009-05-26 09:00,26,64.05,64.075,64,64,16
20091201|2009-05-26 09:30,26,63.85,63.95,63.8,63.95,10
20091201|2009-05-26 10:00,26,64,64,63.95,63.95,7
20091201|2009-05-26 10:30,26,63.9,63.9,63.85,63.9,18
20091201|2009-05-26 11:00,26,63.9,64.1,63.9,64.1,25
20091201|2009-05-26 11:30,26,64.1,64.125,64.05,64.1,51
20091201|2009-05-26 12:00,26,64.1,64.1,63.9,64.025,13
20091201|2009-05-26 12:30,26,63.95,64,63.925,64,3
20091201|2009-05-26 13:00,26,64,64.125,63.925,64.05,25
20091201|2009-05-26 13:30,26,64.05,64.1,63.95,64.1,7
20091201|2009-05-26 14:00,26,64.1,64.1,64.1,64.1,2
20091201|2009-05-26 21:00,27,64,64,64,64,1
20091201|2009-05-27 07:30,27,64.2,64.2,64.2,64.2,2
20091201|2009-05-27 08:30,27,64.05,64.05,64.05,64.05,5
20091201|2009-05-27 09:00,27,64,64,64,64,21
20091201|2009-05-27 09:30,27,64.1,64.1,63.85,63.95,26
20091201|2009-05-27 10:00,27,63.9,64.05,63.9,64,14
20091201|2009-05-27 10:30,27,63.95,64.05,63.875,64.05,7
20091201|2009-05-27 11:00,27,63.9,63.9,63.9,63.9,1
20091201|2009-05-27 11:30,27,63.9,64.025,63.7,63.925,19
20091201|2009-05-27 12:00,27,64,64.2,64,64.05,69
20091201|2009-05-27 12:30,27,64.05,64.05,63.575,63.625,164
20091201|2009-05-27 13:00,27,63.55,63.75,63.525,63.65,35
20091201|2009-05-27 13:30,27,63.75,63.75,63.75,63.75,1
20091201|2009-05-27 14:30,27,63.7,63.7,63.7,63.7,1
20091201|2009-05-27 15:00,27,63.7,63.7,63.55,63.55,4
20091201|2009-05-28 08:00,28,63.7,63.7,63.7,63.7,1
20091201|2009-05-28 08:30,28,63.7,63.725,63.6,63.6,8
20091201|2009-05-28 09:00,28,63.65,63.75,63.6,63.6,63
20091201|2009-05-28 09:30,28,63.55,63.6,63.5,63.575,15
20091201|2009-05-28 10:00,28,63.55,63.8,63.55,63.7,17
20091201|2009-05-28 10:30,28,63.825,63.85,63.725,63.75,26
20091201|2009-05-28 11:00,28,63.7,63.7,63.7,63.7,1
20091201|2009-05-28 11:30,28,63.65,63.75,63.65,63.75,6
20091201|2009-05-28 12:00,28,63.75,63.75,63.725,63.725,8
20091201|2009-05-28 12:30,28,63.725,63.8,63.725,63.775,3
20091201|2009-05-28 13:00,28,63.625,63.8,63.625,63.8,10
20091201|2009-05-28 14:30,28,63.875,63.875,63.875,63.875,1
20091201|2009-05-28 17:00,29,63.6,63.6,63.6,63.6,18
20091201|2009-05-28 23:00,29,63.525,63.525,63.525,63.525,1
20091201|2009-05-29 00:00,29,63.5,63.5,63.5,63.5,2
20091201|2009-05-29 00:30,29,63.5,63.5,63.5,63.5,5
20091201|2009-05-29 04:30,29,63.5,63.5,63.5,63.5,2
20091201|2009-05-29 05:00,29,63.5,63.5,63.5,63.5,10
20091201|2009-05-29 07:00,29,63.5,63.55,63.5,63.55,25
20091201|2009-05-29 07:30,29,63.525,63.525,62.5,62.725,26
20091201|2009-05-29 08:00,29,62.875,62.925,62.525,62.75,10
20091201|2009-05-29 08:30,29,62.825,63.05,62.775,63.05,69
20091201|2009-05-29 09:00,29,63.05,63.05,61.625,61.625,262
20091201|2009-05-29 09:30,29,61.8,62,61.675,62,155
20091201|2009-05-29 10:00,29,62.15,62.5,61.975,62.475,134
20091201|2009-05-29 10:30,29,62.55,62.75,62.55,62.6,45
20091201|2009-05-29 11:00,29,62.7,62.7,62.5,62.5,29
20091201|2009-05-29 11:30,29,62.525,62.675,62.525,62.675,5
20091201|2009-05-29 12:00,29,62.55,62.55,62.525,62.525,3
20091201|2009-05-29 12:30,29,62.625,62.8,62.55,62.55,39
20091201|2009-05-29 13:00,29,62.55,62.9,62.5,62.9,52
20091201|2009-05-29 13:30,29,62.7,62.7,62.7,62.7,6
20091201|2009-06-01 09:00,1,62.2,63.975,62.175,63.225,147
20091201|2009-06-01 09:30,1,63.325,63.775,63,63.7,28
20091201|2009-06-01 10:00,1,63.65,63.675,63.475,63.475,15
20091201|2009-06-01 10:30,1,63.55,63.95,63.55,63.95,12
20091201|2009-06-01 11:00,1,63.825,63.825,63.425,63.425,25
20091201|2009-06-01 11:30,1,63.4,63.4,63.25,63.4,16
20091201|2009-06-01 12:00,1,63.45,63.575,63.425,63.55,30
20091201|2009-06-01 12:30,1,63.5,63.85,63.5,63.8,52
20091201|2009-06-01 13:00,1,63.75,63.9,63.65,63.65,10
20091201|2009-06-01 13:30,1,63.625,63.65,63.525,63.65,5
20091201|2009-06-01 14:30,1,63.65,63.65,63.65,63.65,3
20091201|2009-06-01 15:00,1,63.3,63.3,63.3,63.3,5
20091201|2009-06-01 15:30,1,63.275,63.275,63.05,63.05,13
20091201|2009-06-01 17:00,2,63.55,63.55,63.55,63.55,1
20091201|2009-06-01 20:00,2,63.55,63.6,63.55,63.6,3
20091201|2009-06-01 21:00,2,63.6,63.6,63.6,63.6,1
20091201|2009-06-02 07:00,2,63.575,63.575,63.5,63.5,2
20091201|2009-06-02 07:30,2,63.45,63.45,63.45,63.45,3
20091201|2009-06-02 08:00,2,63.425,63.55,63.425,63.45,7
20091201|2009-06-02 08:30,2,63.4,63.45,63.3,63.45,17
20091201|2009-06-02 09:00,2,63.4,63.7,63.35,63.35,245
20091201|2009-06-02 09:30,2,63.375,63.45,62.55,63,334
20091201|2009-06-02 10:00,2,63,63.025,62.325,62.5,188
20091201|2009-06-02 10:30,2,62.475,62.5,62.45,62.45,15
20091201|2009-06-02 11:00,2,62.4,62.4,62.3,62.325,10
20091201|2009-06-02 11:30,2,62.3,62.4,62.2,62.4,17
20091201|2009-06-02 12:00,2,62.4,62.5,62.1,62.1,16
20091201|2009-06-02 12:30,2,62.05,62.05,61.775,61.775,33
20091201|2009-06-02 13:00,2,61.9,62,61.9,61.95,41
20091201|2009-06-02 13:30,2,62,62.25,62,62.25,2
20091201|2009-06-02 15:00,2,62,62,61.525,61.525,18
20091201|2009-06-02 17:00,3,62,62.5,62,62,18
20091201|2009-06-02 17:30,3,62.025,62.025,62.025,62.025,1
20091201|2009-06-02 18:00,3,62.025,62.025,62.025,62.025,1
20091201|2009-06-02 18:30,3,62.3,62.3,62,62,24
20091201|2009-06-02 19:00,3,61.9,61.9,61.85,61.85,11
20091201|2009-06-02 19:30,3,61.85,61.85,61.85,61.85,7
20091201|2009-06-02 20:00,3,61.6,61.6,61.6,61.6,1
20091201|2009-06-02 22:00,3,62.3,62.3,62.3,62.3,1
20091201|2009-06-02 22:30,3,62.3,62.3,62.3,62.3,4
20091201|2009-06-03 06:00,3,62.05,62.05,62,62,3
20091201|2009-06-03 06:30,3,61.7,61.7,61.7,61.7,1
20091201|2009-06-03 07:00,3,62,62,61.5,61.5,7
20091201|2009-06-03 07:30,3,61.5,61.5,61.5,61.5,2
20091201|2009-06-03 08:00,3,61.5,61.6,61.125,61.6,32
20091201|2009-06-03 08:30,3,61.475,61.6,61,61.075,36
20091201|2009-06-03 09:00,3,61.175,62.4,60.925,62.3,82
20091201|2009-06-03 09:30,3,62.35,62.45,62.15,62.4,77
20091201|2009-06-03 10:00,3,62.3,62.3,62.175,62.3,9
20091201|2009-06-03 10:30,3,62.35,62.575,62.35,62.575,21
20091201|2009-06-03 11:00,3,62.4,62.6,62.4,62.6,57
20091201|2009-06-03 11:30,3,62.6,63,62.6,62.925,88
20091201|2009-06-03 12:00,3,62.95,62.95,62.8,62.825,40
20091201|2009-06-03 12:30,3,62.8,64,62.775,63.575,320
20091201|2009-06-03 13:00,3,63.575,63.6,63.3,63.55,132
20091201|2009-06-03 13:30,3,63.45,63.45,63.325,63.325,6
20091201|2009-06-03 14:00,3,63.325,63.325,63.325,63.325,1
20091201|2009-06-03 14:30,3,63.45,63.5,63.45,63.5,9
20091201|2009-06-03 15:00,3,63.325,63.325,63.325,63.325,2
20091201|2009-06-03 15:30,3,63.275,63.275,63,63,10
20091201|2009-06-03 17:00,4,62.8,63.625,62.8,63.625,2
20091201|2009-06-03 18:00,4,63.6,63.6,63.6,63.6,1
20091201|2009-06-03 18:30,4,63.6,63.6,63.6,63.6,1
20091201|2009-06-03 19:30,4,63.65,63.65,63.65,63.65,5
20091201|2009-06-03 20:30,4,63.25,63.25,63.25,63.25,1
20091201|2009-06-03 21:30,4,63.1,63.1,63.1,63.1,5
20091201|2009-06-03 22:30,4,63.6,63.6,63.6,63.6,1
20091201|2009-06-03 23:00,4,63.575,63.575,63.575,63.575,1
20091201|2009-06-04 05:00,4,63.325,63.55,62.9,62.9,8
20091201|2009-06-04 07:30,4,63.15,63.15,63.15,63.15,15
20091201|2009-06-04 08:00,4,63.2,63.4,63.05,63.05,15
20091201|2009-06-04 08:30,4,63.05,63.2,63.05,63.2,19
20091201|2009-06-04 09:00,4,63.3,63.525,63.225,63.3,86
20091201|2009-06-04 09:30,4,63.4,63.4,63.25,63.35,40
20091201|2009-06-04 10:00,4,63.4,63.5,63.225,63.325,35
20091201|2009-06-04 10:30,4,63.325,63.55,63.3,63.5,84
20091201|2009-06-04 11:00,4,63.5,63.6,63.425,63.5,36
20091201|2009-06-04 11:30,4,63.55,63.9,63.55,63.9,43
20091201|2009-06-04 12:00,4,63.925,64.15,63.9,64.05,120
20091201|2009-06-04 12:30,4,64.05,64.3,64.05,64.1,113
20091201|2009-06-04 13:00,4,64.125,64.3,64.1,64.15,51
20091201|2009-06-04 13:30,4,64.05,64.15,64.05,64.15,2
20091201|2009-06-04 14:30,4,64.1,64.1,64,64,3
20091201|2009-06-04 15:00,4,63.95,64.4,63.95,64.4,24
20091201|2009-06-04 15:30,4,64.35,64.35,64.35,64.35,5
20091201|2009-06-04 17:30,5,64.25,64.25,64.25,64.25,1
20091201|2009-06-04 18:00,5,64.475,64.475,64.1,64.1,3
20091201|2009-06-05 03:30,5,64.3,64.3,64.3,64.3,1
20091201|2009-06-05 06:30,5,64.3,64.3,64.25,64.25,3
20091201|2009-06-05 07:00,5,64.25,64.25,64.225,64.225,10
20091201|2009-06-05 07:30,5,64.4,64.45,64.4,64.45,5
20091201|2009-06-05 08:00,5,64.25,64.25,64.25,64.25,2
20091201|2009-06-05 08:30,5,64.45,64.5,64.45,64.5,17
20091201|2009-06-05 09:00,5,64.375,64.6,64.225,64.475,155
20091201|2009-06-05 09:30,5,64.425,64.675,64.325,64.4,58
20091201|2009-06-05 10:00,5,64.35,64.4,64,64,266
20091201|2009-06-05 10:30,5,64,64.275,64,64.275,14
20091201|2009-06-05 11:00,5,64.275,64.35,64.15,64.15,36
20091201|2009-06-05 11:30,5,64.2,64.2,63.95,63.95,8
20091201|2009-06-05 12:00,5,63.95,63.95,63.225,63.225,107
20091201|2009-06-05 12:30,5,63.225,64.225,63.225,64.225,166
20091201|2009-06-05 13:00,5,64.15,64.175,63.95,64.075,217
20091201|2009-06-08 09:00,8,64,64,63.775,64,98
20091201|2009-06-08 09:30,8,64,64,63.775,63.85,56
20091201|2009-06-08 10:00,8,63.85,63.925,63.775,63.85,40
20091201|2009-06-08 10:30,8,63.8,63.875,63.775,63.85,74
20091201|2009-06-08 11:00,8,63.8,63.85,63.7,63.8,57
20091201|2009-06-08 11:30,8,63.85,63.9,63.775,63.775,61
20091201|2009-06-08 12:00,8,63.85,63.85,63.725,63.85,71
20091201|2009-06-08 12:30,8,63.85,63.85,63.325,63.375,58
20091201|2009-06-08 13:00,8,63.375,63.45,63.225,63.275,223
20091201|2009-06-08 13:30,8,63.275,63.275,63.1,63.1,7
20091201|2009-06-08 14:00,8,63.3,63.3,63.3,63.3,2
20091201|2009-06-08 15:00,8,63.15,63.15,63.15,63.15,4
20091201|2009-06-08 18:00,9,63.15,63.15,63.15,63.15,5
20091201|2009-06-09 07:00,9,63.375,63.375,63.375,63.375,3
20091201|2009-06-09 07:30,9,63.375,63.375,63.25,63.25,3
20091201|2009-06-09 08:00,9,63.575,63.6,63.525,63.55,7
20091201|2009-06-09 08:30,9,63.55,63.725,63.55,63.7,14
20091201|2009-06-09 09:00,9,63.85,63.85,63.475,63.475,46
20091201|2009-06-09 09:30,9,63.45,63.475,63.275,63.475,30
20091201|2009-06-09 10:00,9,63.475,63.5,63.3,63.3,15
20091201|2009-06-09 10:30,9,63.425,63.425,63.15,63.2,74
20091201|2009-06-09 11:00,9,63,63.1,62.8,63.05,48
20091201|2009-06-09 11:30,9,63,63,62.85,62.85,77
20091201|2009-06-09 12:00,9,62.8,62.85,62.475,62.625,118
20091201|2009-06-09 12:30,9,62.7,62.825,62.225,62.225,269
20091201|2009-06-09 13:00,9,62.275,62.5,62.225,62.45,163
20091201|2009-06-09 13:30,9,62.55,62.55,62.45,62.45,28
20091201|2009-06-09 14:30,9,62.5,62.55,62.5,62.55,8
20091201|2009-06-09 15:00,9,62.575,62.575,62.575,62.575,1
20091201|2009-06-09 15:30,9,62.6,62.7,62.6,62.7,2
20091201|2009-06-09 18:00,10,62.6,62.6,62.6,62.6,2
20091201|2009-06-09 18:30,10,62.6,62.6,62.6,62.6,3
20091201|2009-06-09 20:00,10,62.6,62.6,62.6,62.6,5
20091201|2009-06-09 21:30,10,62.65,62.65,62.65,62.65,1
20091201|2009-06-10 05:30,10,62.7,62.7,62.7,62.7,1
20091201|2009-06-10 07:00,10,62.725,62.95,62.725,62.95,39
20091201|2009-06-10 07:30,10,62.6,62.6,62.6,62.6,14
20091201|2009-06-10 09:00,10,62.7,62.75,62.125,62.125,140
20091201|2009-06-10 09:30,10,62.175,62.2,61.5,61.5,174
20091201|2009-06-10 10:00,10,61.475,61.55,60.85,61.1,172
20091201|2009-06-10 10:30,10,61.05,61.2,60.95,61.2,74
20091201|2009-06-10 11:00,10,61.15,61.425,61.15,61.35,103
20091201|2009-06-10 11:30,10,61.375,61.475,61.35,61.35,46
20091201|2009-06-10 12:00,10,61.3,61.3,60.8,61,79
20091201|2009-06-10 12:30,10,61.025,61.025,60.6,60.925,277
20091201|2009-06-10 13:00,10,61,61.35,61,61.1,126
20091201|2009-06-10 13:30,10,61.15,61.2,61.1,61.2,4
20091201|2009-06-10 14:00,10,61.2,61.2,61.2,61.2,2
20091201|2009-06-10 14:30,10,61.2,61.2,61.2,61.2,2
20091201|2009-06-10 15:00,10,61.2,61.2,61.1,61.1,6
20091201|2009-06-10 17:30,11,61.15,61.15,61.15,61.15,1
20091201|2009-06-10 18:00,11,61.1,61.1,61.1,61.1,1
20091201|2009-06-10 21:30,11,61.1,61.1,61.1,61.1,2
20091201|2009-06-10 22:00,11,61.1,61.1,61.1,61.1,3
20091201|2009-06-10 22:30,11,61.1,61.1,61.1,61.1,2
20091201|2009-06-11 06:30,11,61.1,61.1,61.1,61.1,4
20091201|2009-06-11 07:00,11,61.1,61.1,61.1,61.1,6
20091201|2009-06-11 07:30,11,61.1,61.1,61.1,61.1,3
20091201|2009-06-11 08:00,11,60.9,61,60.9,61,6
20091201|2009-06-11 08:30,11,61,61.5,60.95,61.5,88
20091201|2009-06-11 09:00,11,61.4,61.475,61.15,61.15,146
20091201|2009-06-11 09:30,11,61.2,61.2,60.825,60.825,236
20091201|2009-06-11 10:00,11,60.825,61,60.6,60.75,173
20091201|2009-06-11 10:30,11,60.75,60.975,60.65,60.675,107
20091201|2009-06-11 11:00,11,60.75,60.825,60.65,60.65,29
20091201|2009-06-11 11:30,11,60.825,61.1,60.825,60.85,88
20091201|2009-06-11 12:00,11,60.925,61.4,60.925,61.4,162
20091201|2009-06-11 12:30,11,61.35,61.675,61.175,61.4,216
20091201|2009-06-11 13:00,11,61.4,61.75,61.375,61.45,251
20091201|2009-06-11 13:30,11,61.35,61.35,61.35,61.35,5
20091201|2009-06-11 15:00,11,61.45,61.5,61.35,61.375,31
20091201|2009-06-11 15:30,11,61.35,61.4,61.15,61.15,52
20091201|2009-06-11 21:00,12,61.4,61.4,61.4,61.4,4
20091201|2009-06-11 21:30,12,61.4,61.4,61.4,61.4,1
20091201|2009-06-11 22:30,12,61.4,61.4,61.4,61.4,1
20091201|2009-06-12 05:30,12,61.475,61.475,61.475,61.475,1
20091201|2009-06-12 06:00,12,61.475,61.475,61.475,61.475,1
20091201|2009-06-12 08:00,12,61.45,61.45,61.45,61.45,1
20091201|2009-06-12 08:30,12,61.475,61.575,61.45,61.45,28
20091201|2009-06-12 09:00,12,61.325,61.325,60.375,60.5,151
20091201|2009-06-12 09:30,12,60.5,60.5,59.9,60.15,169
20091201|2009-06-12 10:00,12,60.175,60.5,60,60.3,84
20091201|2009-06-12 10:30,12,60.4,60.6,60.275,60.425,70
20091201|2009-06-12 11:00,12,60.25,60.475,60.2,60.35,28
20091201|2009-06-12 11:30,12,60.375,60.375,60.3,60.35,27
20091201|2009-06-12 12:00,12,60.25,60.4,59.95,59.95,130
20091201|2009-06-12 12:30,12,59.925,59.975,59.275,59.475,192
20091201|2009-06-12 13:00,12,59.55,59.925,59.55,59.8,87
20091201|2009-06-12 13:30,12,59.825,59.825,59.525,59.525,18
20091201|2009-06-15 09:00,15,59.325,59.675,59.1,59.1,155
20091201|2009-06-15 09:30,15,59.05,59.075,58.475,58.475,174
20091201|2009-06-15 10:00,15,58.4,58.4,57.85,58.175,220
20091201|2009-06-15 10:30,15,58.125,58.15,57.65,57.7,66
20091201|2009-06-15 11:00,15,57.8,57.95,57.7,57.7,38
20091201|2009-06-15 11:30,15,57.8,57.85,57.175,57.325,72
20091201|2009-06-15 12:00,15,57.325,57.575,57.2,57.575,84
20091201|2009-06-15 12:30,15,57.525,57.725,57.425,57.5,95
20091201|2009-06-15 13:00,15,57.45,57.5,57.2,57.225,64
20091201|2009-06-15 13:30,15,57.25,57.25,57.2,57.2,10
20091201|2009-06-15 14:00,15,57.25,57.25,57.25,57.25,1
20091201|2009-06-15 15:00,15,57.35,57.4,57.325,57.4,13
20091201|2009-06-15 15:30,15,57.2,57.4,57.15,57.15,8
20091201|2009-06-15 18:30,16,57.525,57.525,57.525,57.525,1
20091201|2009-06-15 21:00,16,57.525,57.525,57.525,57.525,1
20091201|2009-06-15 22:00,16,57.525,57.525,57.525,57.525,3
20091201|2009-06-15 22:30,16,57.575,57.575,57.575,57.575,1
20091201|2009-06-16 04:00,16,57.575,57.575,57.575,57.575,2
20091201|2009-06-16 05:30,16,57.575,57.575,57.575,57.575,1
20091201|2009-06-16 07:00,16,57.675,57.75,57.675,57.75,5
20091201|2009-06-16 07:30,16,57.65,57.65,57.65,57.65,1
20091201|2009-06-16 08:00,16,57.75,57.75,57.75,57.75,2
20091201|2009-06-16 08:30,16,57.75,57.75,57.65,57.65,6
20091201|2009-06-16 09:00,16,57.675,58.15,57.625,58.05,115
20091201|2009-06-16 09:30,16,58.1,58.125,57.75,57.8,65
20091201|2009-06-16 10:00,16,57.75,57.875,57.525,57.6,68
20091201|2009-06-16 10:30,16,57.75,57.75,57.425,57.55,277
20091201|2009-06-16 11:00,16,57.45,57.575,57.225,57.35,123
20091201|2009-06-16 11:30,16,57.35,57.35,57.225,57.25,76
20091201|2009-06-16 12:00,16,57.2,57.2,57.1,57.1,11
20091201|2009-06-16 12:30,16,57.275,57.375,57.25,57.35,135
20091201|2009-06-16 13:00,16,57.35,57.65,57.35,57.5,37
20091201|2009-06-16 13:30,16,57.5,57.525,57.5,57.525,5
20091201|2009-06-16 14:30,16,57.75,57.75,57.75,57.75,1
20091201|2009-06-16 17:00,17,57.8,57.8,57.175,57.175,7
20091201|2009-06-16 19:30,17,57.6,57.6,57.4,57.4,3
20091201|2009-06-16 21:00,17,57.85,57.85,57.85,57.85,2
20091201|2009-06-17 02:00,17,58.2,58.2,58.2,58.2,1
20091201|2009-06-17 05:30,17,57.7,57.7,57.7,57.7,4
20091201|2009-06-17 07:00,17,57.7,57.775,57.7,57.775,2
20091201|2009-06-17 08:00,17,57.775,57.775,57.775,57.775,1
20091201|2009-06-17 08:30,17,57.85,58.025,57.85,58,64
20091201|2009-06-17 09:00,17,58.025,58.7,57.975,58.55,232
20091201|2009-06-17 09:30,17,58.5,58.65,58.275,58.325,77
20091201|2009-06-17 10:00,17,58.35,58.4,58.325,58.4,121
20091201|2009-06-17 10:30,17,58.5,58.65,58.325,58.65,57
20091201|2009-06-17 11:00,17,58.7,58.9,58.7,58.7,35
20091201|2009-06-17 11:30,17,58.7,58.7,58.7,58.7,3
20091201|2009-06-17 12:00,17,58.725,58.8,58.65,58.8,31
20091201|2009-06-17 12:30,17,58.8,58.85,58.675,58.8,140
20091201|2009-06-17 13:00,17,58.8,58.9,58.75,58.9,58
20091201|2009-06-17 13:30,17,58.9,58.9,58.7,58.7,8
20091201|2009-06-17 14:00,17,58.75,58.75,58.75,58.75,2
20091201|2009-06-17 14:30,17,58.65,58.75,58.65,58.75,13
20091201|2009-06-17 15:00,17,58.55,58.55,58,58,38
20091201|2009-06-17 15:30,17,58,58.25,58,58.25,24
20091201|2009-06-17 17:00,18,58.575,58.575,57.95,58,26
20091201|2009-06-17 17:30,18,57.95,57.95,57.95,57.95,4
20091201|2009-06-17 18:00,18,58,58,58,58,3
20091201|2009-06-17 18:30,18,57.85,57.85,57.85,57.85,5
20091201|2009-06-17 19:00,18,57.85,57.85,57.85,57.85,1
20091201|2009-06-17 21:00,18,57.675,57.675,57.675,57.675,4
20091201|2009-06-17 21:30,18,57.75,57.75,57.75,57.75,1
20091201|2009-06-17 22:00,18,57.75,57.75,57.75,57.75,1
20091201|2009-06-17 22:30,18,57.75,57.75,57.75,57.75,8
20091201|2009-06-18 06:30,18,58,58,58,58,1
20091201|2009-06-18 08:00,18,57.85,58,57.85,58,8
20091201|2009-06-18 08:30,18,58,58,57.85,57.85,38
20091201|2009-06-18 09:00,18,57.875,58.325,57.875,58.325,157
20091201|2009-06-18 09:30,18,58.5,58.6,58.4,58.5,46
20091201|2009-06-18 10:00,18,58.5,58.5,58.4,58.4,40
20091201|2009-06-18 10:30,18,58.4,58.575,58.35,58.425,28
20091201|2009-06-18 11:00,18,58.425,58.45,58.175,58.175,56
20091201|2009-06-18 11:30,18,58.175,58.25,58,58.15,86
20091201|2009-06-18 12:00,18,58.2,58.45,58.05,58.45,39
20091201|2009-06-18 12:30,18,58.375,58.4,57.975,57.975,64
20091201|2009-06-18 13:00,18,58.125,58.125,57.95,57.95,38
20091201|2009-06-18 13:30,18,58.1,58.1,58,58,4
20091201|2009-06-18 14:00,18,58.025,58.025,58.025,58.025,1
20091201|2009-06-18 14:30,18,57.95,58,57.95,58,4
20091201|2009-06-18 15:00,18,57.95,58.1,57.95,58.1,9
20091201|2009-06-18 18:00,19,58.15,58.15,58.15,58.15,1
20091201|2009-06-18 19:00,19,58.15,58.15,58.15,58.15,1
20091201|2009-06-18 19:30,19,58.2,58.2,58.2,58.2,8
20091201|2009-06-18 21:00,19,58.35,58.35,58.35,58.35,2
20091201|2009-06-19 07:30,19,58.025,58.025,58.025,58.025,1
20091201|2009-06-19 08:00,19,58.2,58.2,58.2,58.2,1
20091201|2009-06-19 08:30,19,58.2,58.35,58.2,58.35,6
20091201|2009-06-19 09:00,19,58.3,58.3,58.2,58.275,79
20091201|2009-06-19 09:30,19,58.275,58.675,58.275,58.55,76
20091201|2009-06-19 10:00,19,58.6,59.3,58.6,59.3,289
20091201|2009-06-19 10:30,19,59.325,59.9,59.325,59.9,129
20091201|2009-06-19 11:00,19,59.925,60.15,59.45,59.55,135
20091201|2009-06-19 11:30,19,59.6,59.6,59.225,59.225,21
20091201|2009-06-19 12:00,19,59.15,59.4,59.125,59.4,27
20091201|2009-06-19 12:30,19,59.4,60,59.15,59.95,275
20091201|2009-06-19 13:00,19,59.95,59.95,59.55,59.55,56
20091201|2009-06-22 09:00,22,59.825,59.825,59.1,59.3,75
20091201|2009-06-22 09:30,22,59.35,59.35,58.2,58.675,99
20091201|2009-06-22 10:00,22,58.575,58.9,58.425,58.9,15
20091201|2009-06-22 10:30,22,58.9,58.9,58.55,58.6,25
20091201|2009-06-22 11:00,22,58.6,58.6,58.4,58.475,15
20091201|2009-06-22 11:30,22,58.45,58.7,58.375,58.6,42
20091201|2009-06-22 12:00,22,58.725,58.8,58.625,58.7,22
20091201|2009-06-22 12:30,22,58.7,58.725,58.6,58.625,80
20091201|2009-06-22 13:00,22,58.625,58.675,58.5,58.6,35
20091201|2009-06-22 13:30,22,58.7,58.7,58.7,58.7,1
20091201|2009-06-22 14:00,22,58.65,58.65,58.65,58.65,2
20091201|2009-06-22 14:30,22,58.65,58.65,58.65,58.65,6
20091201|2009-06-22 15:00,22,58.475,58.475,58.475,58.475,25
20091201|2009-06-22 15:30,22,58.5,58.5,58.475,58.475,5
20091201|2009-06-23 04:00,23,58.75,58.75,58.75,58.75,2
20091201|2009-06-23 05:00,23,58.75,58.75,58.75,58.75,1
20091201|2009-06-23 07:30,23,58.7,58.7,58.7,58.7,1
20091201|2009-06-23 08:00,23,58.65,58.65,58.65,58.65,5
20091201|2009-06-23 08:30,23,58.7,58.7,58.5,58.5,54
20091201|2009-06-23 09:00,23,58.5,58.675,58.3,58.45,229
20091201|2009-06-23 09:30,23,58.45,58.5,57.875,58.1,150
20091201|2009-06-23 10:00,23,58.15,58.35,58.1,58.325,57
20091201|2009-06-23 10:30,23,58.375,58.4,58.075,58.075,35
20091201|2009-06-23 11:00,23,58.05,58.05,57.5,57.65,167
20091201|2009-06-23 11:30,23,57.625,57.9,57.625,57.775,104
20091201|2009-06-23 12:00,23,57.875,57.95,57.725,57.825,174
20091201|2009-06-23 12:30,23,57.8,57.95,57.8,57.825,126
20091201|2009-06-23 13:00,23,57.9,57.9,57.775,57.9,79
20091201|2009-06-23 13:30,23,57.925,57.925,57.75,57.825,25
20091201|2009-06-23 14:00,23,57.85,57.85,57.825,57.825,3
20091201|2009-06-23 14:30,23,57.825,57.825,57.7,57.7,3
20091201|2009-06-23 15:00,23,57.5,57.5,57.5,57.5,36
20091201|2009-06-23 15:30,23,57.5,57.5,57.5,57.5,1
20091201|2009-06-23 17:00,24,57.575,57.6,57.5,57.5,12
20091201|2009-06-23 17:30,24,57.5,57.85,57.5,57.85,11
20091201|2009-06-23 19:30,24,57.6,57.6,57.6,57.6,1
20091201|2009-06-23 20:00,24,57.5,57.5,57.5,57.5,3
20091201|2009-06-23 20:30,24,57.5,57.5,57.5,57.5,4
20091201|2009-06-23 21:00,24,57.5,57.5,57.5,57.5,12
20091201|2009-06-23 21:30,24,57.5,57.5,57.5,57.5,5
20091201|2009-06-23 23:30,24,57.5,57.5,57.5,57.5,6
20091201|2009-06-24 01:00,24,57.75,57.85,57.75,57.85,3
20091201|2009-06-24 05:00,24,57.875,57.875,57.8,57.8,11
20091201|2009-06-24 07:00,24,57.5,57.5,57.35,57.35,4
20091201|2009-06-24 07:30,24,57.7,57.7,57.65,57.65,8
20091201|2009-06-24 08:00,24,57.8,57.8,57.65,57.775,8
20091201|2009-06-24 08:30,24,57.7,57.7,57.6,57.6,28
20091201|2009-06-24 09:00,24,57.6,57.625,57.25,57.375,115
20091201|2009-06-24 09:30,24,57.375,57.375,56.65,56.8,159
20091201|2009-06-24 10:00,24,56.85,57.05,56.65,56.8,93
20091201|2009-06-24 10:30,24,56.85,57.4,56.85,57.4,88
20091201|2009-06-24 11:00,24,57.475,57.475,57,57,46
20091201|2009-06-24 11:30,24,57,57.625,56.95,57.625,102
20091201|2009-06-24 12:00,24,57.55,57.675,57.35,57.675,40
20091201|2009-06-24 12:30,24,57.6,57.75,57.075,57.5,91
20091201|2009-06-24 13:00,24,57.6,57.7,57.475,57.575,62
20091201|2009-06-24 13:30,24,57.4,57.4,57.4,57.4,1
20091201|2009-06-24 14:00,24,57.45,57.6,57.3,57.3,8
20091201|2009-06-24 15:00,24,57.2,57.2,57.2,57.2,1
20091201|2009-06-24 19:00,25,57.275,57.275,57.275,57.275,1
20091201|2009-06-24 23:00,25,57.575,57.575,57.575,57.575,1
20091201|2009-06-25 05:30,25,57.65,57.65,57.65,57.65,1
20091201|2009-06-25 07:30,25,57.45,57.45,57.45,57.45,2
20091201|2009-06-25 08:00,25,57.45,57.5,57.4,57.425,87
20091201|2009-06-25 08:30,25,57.375,57.5,57.375,57.5,26
20091201|2009-06-25 09:00,25,57.65,58.175,57.6,58,242
20091201|2009-06-25 09:30,25,57.925,58.15,57.8,57.95,102
20091201|2009-06-25 10:00,25,58,58,57.825,57.9,71
20091201|2009-06-25 10:30,25,58,58,57.45,57.45,110
20091201|2009-06-25 11:00,25,57.475,57.55,57.3,57.35,66
20091201|2009-06-25 11:30,25,57.35,57.6,57.35,57.4,30
20091201|2009-06-25 12:00,25,57.4,57.4,57.15,57.175,40
20091201|2009-06-25 12:30,25,57.4,57.4,57.075,57.25,101
20091201|2009-06-25 13:00,25,57.2,57.25,56.9,56.9,80
20091201|2009-06-25 13:30,25,56.9,57.1,56.85,57.1,8
20091201|2009-06-25 14:00,25,57.05,57.05,57.05,57.05,1
20091201|2009-06-25 15:00,25,57.1,57.3,57.1,57.275,28
20091201|2009-06-25 15:30,25,56.95,56.95,56.85,56.85,5
20091201|2009-06-25 17:00,26,57.325,57.325,57.325,57.325,5
20091201|2009-06-25 17:30,26,56.875,56.9,56.875,56.9,4
20091201|2009-06-25 18:00,26,56.95,57.15,56.95,57.15,7
20091201|2009-06-25 18:30,26,56.8,56.8,56.75,56.75,3
20091201|2009-06-25 19:00,26,56.75,56.75,56.75,56.75,1
20091201|2009-06-25 19:30,26,57,57,56.725,56.725,4
20091201|2009-06-25 20:00,26,56.725,56.725,56.725,56.725,2
20091201|2009-06-25 20:30,26,56.7,56.8,56.575,56.625,10
20091201|2009-06-25 21:00,26,56.7,56.7,56.7,56.7,1
20091201|2009-06-25 21:30,26,56.675,56.675,56.625,56.625,9
20091201|2009-06-26 00:30,26,56.75,56.75,56.725,56.725,4
20091201|2009-06-26 04:30,26,56.875,56.875,56.875,56.875,3
20091201|2009-06-26 06:00,26,57,57,57,57,5
20091201|2009-06-26 06:30,26,57.025,57.15,57.025,57.15,14
20091201|2009-06-26 07:00,26,57.15,57.25,57.05,57.075,64
20091201|2009-06-26 07:30,26,57.1,57.1,57.1,57.1,2
20091201|2009-06-26 08:00,26,57.1,57.15,57,57.05,13
20091201|2009-06-26 08:30,26,57.15,57.5,57.15,57.5,118
20091201|2009-06-26 09:00,26,57.3,57.5,57.1,57.2,151
20091201|2009-06-26 09:30,26,57.2,57.225,56.85,56.9,146
20091201|2009-06-26 10:00,26,56.9,56.9,56.5,56.5,263
20091201|2009-06-26 10:30,26,56.6,56.6,56.35,56.5,98
20091201|2009-06-26 11:00,26,56.475,56.55,56.45,56.45,26
20091201|2009-06-26 11:30,26,56.425,56.625,56.425,56.625,70
20091201|2009-06-26 12:00,26,56.55,56.75,55.975,55.975,356
20091201|2009-06-26 12:30,26,56.075,56.325,55.8,55.85,127
20091201|2009-06-26 13:00,26,55.75,55.875,55.375,55.6,121
20091201|2009-06-26 13:30,26,55.6,55.6,55.525,55.525,12
20091201|2009-06-29 09:00,29,55.65,56.125,54.925,55.6,364
20091201|2009-06-29 09:30,29,55.575,55.7,55.375,55.5,117
20091201|2009-06-29 10:00,29,55.55,55.6,55.4,55.6,89
20091201|2009-06-29 10:30,29,55.55,55.55,55.4,55.4,51
20091201|2009-06-29 11:00,29,55.35,55.4,55.025,55.2,143
20091201|2009-06-29 11:30,29,55.175,55.475,55.1,55.125,94
20091201|2009-06-29 12:00,29,55,55,54.575,54.7,144
20091201|2009-06-29 12:30,29,54.75,55.45,54.4,55.45,195
20091201|2009-06-29 13:00,29,55.4,55.7,55.4,55.6,44
20091201|2009-06-29 13:30,29,55.55,55.65,55.5,55.65,21
20091201|2009-06-29 14:00,29,55.525,55.575,55.525,55.575,4
20091201|2009-06-29 14:30,29,55.525,55.525,55.525,55.525,2
20091201|2009-06-29 15:00,29,55.6,56.05,55.6,55.7,30
20091201|2009-06-29 15:30,29,55.7,55.775,55.7,55.775,2
20091201|2009-06-29 17:30,30,56,56,55.9,55.9,2
20091201|2009-06-29 20:30,30,55.8,55.8,55.8,55.8,3
20091201|2009-06-29 21:00,30,55.9,55.9,55.775,55.775,5
20091201|2009-06-29 22:00,30,55.825,55.825,55.825,55.825,1
20091201|2009-06-29 23:00,30,56,56.1,56,56.1,23
20091201|2009-06-29 23:30,30,56.2,56.3,56.075,56.075,15
20091201|2009-06-30 05:00,30,56.25,56.3,56.075,56.075,4
20091201|2009-06-30 06:30,30,56.1,56.1,56.1,56.1,1
20091201|2009-06-30 07:00,30,56.2,56.25,56.2,56.25,4
20091201|2009-06-30 07:30,30,56.15,56.15,56.05,56.1,5
20091201|2009-06-30 08:00,30,56.05,56.05,55.75,55.8,62
20091201|2009-06-30 08:30,30,55.675,55.825,55.65,55.7,58
20091201|2009-06-30 09:00,30,55.625,55.8,55.125,55.125,199
20091201|2009-06-30 09:30,30,55.1,55.2,54.825,54.875,177
20091201|2009-06-30 10:00,30,54.8,55.6,54.7,55.6,129
20091201|2009-06-30 10:30,30,55.575,55.9,55.325,55.4,227
20091201|2009-06-30 11:00,30,55.35,55.8,55.325,55.675,230
20091201|2009-06-30 11:30,30,55.7,55.75,55.6,55.625,145
20091201|2009-06-30 12:00,30,55.6,55.6,55.15,55.225,158
20091201|2009-06-30 12:30,30,55.225,55.575,55.2,55.575,290
20091201|2009-06-30 13:00,30,55.575,55.7,55.55,55.65,108
20091201|2009-06-30 13:30,30,55.65,55.65,55.6,55.65,9
20091201|2009-06-30 14:00,30,55.6,55.6,55.6,55.6,7
20091201|2009-06-30 15:00,30,55.5,55.5,55.1,55.1,10
20091201|2009-06-30 15:30,30,55.1,55.4,55.1,55.4,12
20091201|2009-06-30 18:00,1,55.3,55.35,55.175,55.35,28
20091201|2009-06-30 18:30,1,55.2,55.25,55.175,55.25,6
20091201|2009-06-30 19:00,1,55.1,55.1,55.1,55.1,2
20091201|2009-06-30 20:00,1,55.1,55.1,55.025,55.05,8
20091201|2009-06-30 21:00,1,55.125,55.125,55.125,55.125,2
20091201|2009-06-30 22:00,1,55.3,55.3,55.3,55.3,1
20091201|2009-07-01 02:30,1,55.175,55.175,55.175,55.175,6
20091201|2009-07-01 03:00,1,55.3,55.3,55.3,55.3,9
20091201|2009-07-01 05:30,1,55.175,55.175,55.175,55.175,1
20091201|2009-07-01 06:30,1,55.125,55.125,55.125,55.125,1
20091201|2009-07-01 07:00,1,55.125,55.125,55.125,55.125,9
20091201|2009-07-01 07:30,1,55.075,55.075,54.8,54.8,24
20091201|2009-07-01 08:00,1,55.05,55.2,55,55.2,13
20091201|2009-07-01 08:30,1,55.15,55.3,55.025,55.3,30
20091201|2009-07-01 09:00,1,55.225,55.65,55.1,55.575,84
20091201|2009-07-01 09:30,1,55.575,55.95,55.55,55.95,257
20091201|2009-07-01 10:00,1,55.85,56.05,55.6,55.8,66
20091201|2009-07-01 10:30,1,55.875,56.1,55.75,56,99
20091201|2009-07-01 11:00,1,55.95,56.6,55.95,56.375,164
20091201|2009-07-01 11:30,1,56.375,56.4,56.3,56.4,65
20091201|2009-07-01 12:00,1,56.3,56.5,56.25,56.45,44
20091201|2009-07-01 12:30,1,56.45,57.25,56.375,57.25,223
20091201|2009-07-01 13:00,1,57.175,57.475,57.125,57.35,123
20091201|2009-07-01 13:30,1,57.45,57.45,57.375,57.375,2
20091201|2009-07-01 14:00,1,57.4,57.5,57.4,57.45,14
20091201|2009-07-01 14:30,1,57.4,57.4,57.4,57.4,2
20091201|2009-07-01 15:00,1,57.2,57.2,57.2,57.2,2
20091201|2009-07-01 15:30,1,57.2,57.2,57.2,57.2,2
20091201|2009-07-01 17:30,2,57.2,57.2,57.15,57.15,8
20091201|2009-07-01 19:30,2,57.35,57.35,57.35,57.35,20
20091201|2009-07-01 21:00,2,57.4,57.4,57.4,57.4,1
20091201|2009-07-01 21:30,2,57.4,57.4,57.4,57.4,1
20091201|2009-07-02 00:00,2,57.475,57.475,57.4,57.4,2
20091201|2009-07-02 01:00,2,57.5,57.5,57.5,57.5,1
20091201|2009-07-02 05:30,2,57.25,57.25,57.25,57.25,1
20091201|2009-07-02 06:30,2,57.3,57.35,57.3,57.35,2
20091201|2009-07-02 07:00,2,57.425,57.425,57.375,57.375,17
20091201|2009-07-02 07:30,2,57.375,57.375,57.375,57.375,15
20091201|2009-07-02 08:00,2,57.375,57.425,57.35,57.35,41
20091201|2009-07-02 08:30,2,57.35,57.35,56.975,57,39
20091201|2009-07-02 09:00,2,56.9,56.9,56.5,56.7,104
20091201|2009-07-02 09:30,2,56.7,56.85,56.6,56.675,86
20091201|2009-07-02 10:00,2,56.85,57,56.75,56.85,52
20091201|2009-07-02 10:30,2,56.9,57,56.8,57,59
20091201|2009-07-02 11:00,2,57.125,57.5,57.125,57.475,31
20091201|2009-07-02 11:30,2,57.5,57.575,57.15,57.15,99
20091201|2009-07-02 12:00,2,57.15,57.15,56.725,56.725,25
20091201|2009-07-02 12:30,2,56.975,57.75,56.975,57.75,133
20091201|2009-07-02 13:00,2,57.75,57.8,57.7,57.8,132
20091201|2009-07-02 13:30,2,57.65,57.775,57.625,57.625,8
20091201|2009-07-02 14:00,2,57.775,57.8,57.75,57.8,19
20091201|2009-07-02 14:30,2,57.7,57.85,57.675,57.85,7
20091201|2009-07-02 15:00,2,57.85,57.875,57.85,57.875,3
20091201|2009-07-02 15:30,2,57.875,57.875,57.65,57.65,23
20091201|2009-07-06 09:00,6,57.9,58.65,57.75,58.1,441
20091201|2009-07-06 09:30,6,58.2,58.5,58.175,58.45,116
20091201|2009-07-06 10:00,6,58.5,58.775,58.475,58.7,94
20091201|2009-07-06 10:30,6,58.65,58.8,58.625,58.8,39
20091201|2009-07-06 11:00,6,58.7,58.7,58.35,58.375,74
20091201|2009-07-06 11:30,6,58.4,58.6,58.325,58.55,35
20091201|2009-07-06 12:00,6,58.55,58.75,58.5,58.75,30
20091201|2009-07-06 12:30,6,58.725,58.95,58.5,58.95,123
20091201|2009-07-06 13:00,6,58.975,59,58.825,59,114
20091201|2009-07-06 13:30,6,58.95,58.95,58.9,58.9,10
20091201|2009-07-06 14:00,6,58.825,58.85,58.8,58.85,15
20091201|2009-07-06 14:30,6,58.825,58.825,58.75,58.8,15
20091201|2009-07-06 15:00,6,58.8,58.85,58.8,58.85,9
20091201|2009-07-06 17:30,7,58.8,58.8,58.8,58.8,2
20091201|2009-07-06 18:00,7,58.8,58.8,58.8,58.8,1
20091201|2009-07-06 19:30,7,58.7,58.7,58.7,58.7,1
20091201|2009-07-06 21:00,7,58.8,58.8,58.8,58.8,1
20091201|2009-07-06 21:30,7,58.7,58.7,58.7,58.7,6
20091201|2009-07-06 22:00,7,58.7,58.7,58.7,58.7,4
20091201|2009-07-06 22:30,7,58.7,58.7,58.7,58.7,4
20091201|2009-07-06 23:00,7,58.7,58.7,58.7,58.7,2
20091201|2009-07-06 23:30,7,58.7,58.7,58.7,58.7,3
20091201|2009-07-07 02:00,7,58.65,58.65,58.65,58.65,1
20091201|2009-07-07 03:30,7,58.7,58.7,58.7,58.7,1
20091201|2009-07-07 04:30,7,58.625,58.625,58.625,58.625,3
20091201|2009-07-07 05:00,7,58.7,58.85,58.7,58.85,17
20091201|2009-07-07 05:30,7,58.85,58.85,58.85,58.85,2
20091201|2009-07-07 06:00,7,58.8,58.8,58.8,58.8,45
20091201|2009-07-07 07:00,7,58.8,58.8,58.8,58.8,4
20091201|2009-07-07 07:30,7,58.8,58.8,58.8,58.8,1
20091201|2009-07-07 08:00,7,58.8,58.8,58.8,58.8,3
20091201|2009-07-07 08:30,7,58.7,58.7,58.625,58.625,17
20091201|2009-07-07 09:00,7,58.625,58.95,58.4,58.9,88
20091201|2009-07-07 09:30,7,58.975,59.05,58.75,59.05,88
20091201|2009-07-07 10:00,7,59,59.15,58.9,58.9,59
20091201|2009-07-07 10:30,7,58.95,59.025,58.75,59.025,21
20091201|2009-07-07 11:00,7,59.025,59.15,58.825,58.825,77
20091201|2009-07-07 11:30,7,58.875,58.875,58.225,58.5,138
20091201|2009-07-07 12:00,7,58.45,58.8,58.4,58.8,60
20091201|2009-07-07 12:30,7,58.775,58.875,58.5,58.6,173
20091201|2009-07-07 13:00,7,58.6,58.65,57.95,58.1,423
20091201|2009-07-07 13:30,7,58,58.025,57.825,57.825,18
20091201|2009-07-07 14:00,7,57.85,57.85,57.8,57.8,23
20091201|2009-07-07 14:30,7,58,58,57.8,57.8,11
20091201|2009-07-07 15:00,7,57.85,57.85,57.8,57.8,3
20091201|2009-07-07 15:30,7,57.8,57.85,57.75,57.775,26
20091201|2009-07-07 17:00,8,58,58,57.6,57.6,11
20091201|2009-07-07 17:30,8,57.65,57.65,57.2,57.5,17
20091201|2009-07-07 18:00,8,57.5,57.5,57.475,57.475,6
20091201|2009-07-07 18:30,8,57.55,57.55,57.55,57.55,1
20091201|2009-07-07 19:00,8,57.5,57.55,57.5,57.55,4
20091201|2009-07-07 20:30,8,57.775,57.775,57.775,57.775,2
20091201|2009-07-07 21:30,8,57.625,57.625,57.625,57.625,2
20091201|2009-07-07 22:00,8,57.75,57.75,57.75,57.75,1
20091201|2009-07-08 00:00,8,57.75,57.75,57.75,57.75,1
20091201|2009-07-08 02:00,8,57.8,57.8,57.8,57.8,4
20091201|2009-07-08 07:00,8,57.85,57.85,57.85,57.85,3
20091201|2009-07-08 07:30,8,57.725,57.85,57.7,57.75,9
20091201|2009-07-08 08:00,8,57.85,57.85,57.65,57.65,4
20091201|2009-07-08 08:30,8,57.8,57.925,57.775,57.85,18
20091201|2009-07-08 09:00,8,57.75,58,57.5,57.5,257
20091201|2009-07-08 09:30,8,57.45,57.45,56.875,57.2,282
20091201|2009-07-08 10:00,8,57.2,57.2,56.575,56.8,133
20091201|2009-07-08 10:30,8,56.7,56.95,56.7,56.85,86
20091201|2009-07-08 11:00,8,56.875,57,56.8,56.825,42
20091201|2009-07-08 11:30,8,56.825,56.95,56.6,56.6,185
20091201|2009-07-08 12:00,8,56.7,56.775,56.625,56.625,74
20091201|2009-07-08 12:30,8,56.65,56.95,56.525,56.8,248
20091201|2009-07-08 13:00,8,56.8,56.9,56.625,56.85,186
20091201|2009-07-08 13:30,8,56.8,56.8,56.725,56.725,15
20091201|2009-07-08 14:00,8,56.7,56.7,56.7,56.7,2
20091201|2009-07-08 14:30,8,56.85,56.85,56.825,56.825,6
20091201|2009-07-08 15:00,8,56.825,57,56.825,57,26
20091201|2009-07-08 15:30,8,57,57,56.9,56.9,2
20091201|2009-07-08 17:00,9,56.95,56.95,56.725,56.725,7
20091201|2009-07-08 17:30,9,56.8,56.8,56.8,56.8,1
20091201|2009-07-08 20:00,9,56.9,56.9,56.9,56.9,5
20091201|2009-07-08 21:00,9,56.9,56.9,56.9,56.9,3
20091201|2009-07-09 03:00,9,57.1,57.1,57.1,57.1,11
20091201|2009-07-09 04:30,9,57.5,57.5,57.5,57.5,2
20091201|2009-07-09 05:00,9,57.5,57.5,57.5,57.5,2
20091201|2009-07-09 06:30,9,57.325,57.325,57.325,57.325,1
20091201|2009-07-09 07:00,9,57.325,57.4,57.3,57.3,10
20091201|2009-07-09 07:30,9,57.3,57.3,57.3,57.3,27
20091201|2009-07-09 08:00,9,57.3,57.325,57.2,57.2,22
20091201|2009-07-09 08:30,9,57.3,57.375,57.3,57.35,27
20091201|2009-07-09 09:00,9,57.375,58.35,57.375,58.1,436
20091201|2009-07-09 09:30,9,57.975,58.2,57.85,58,281
20091201|2009-07-09 10:00,9,58,58.425,58,58.425,372
20091201|2009-07-09 10:30,9,58.425,58.7,58.425,58.65,198
20091201|2009-07-09 11:00,9,58.65,58.7,58.475,58.7,104
20091201|2009-07-09 11:30,9,58.725,58.725,58.4,58.45,104
20091201|2009-07-09 12:00,9,58.575,58.575,58.225,58.325,47
20091201|2009-07-09 12:30,9,58.425,58.5,58.075,58.3,233
20091201|2009-07-09 13:00,9,58.225,58.6,58.225,58.5,154
20091201|2009-07-09 13:30,9,58.375,58.45,58.375,58.45,10
20091201|2009-07-09 14:00,9,58.45,58.5,58.325,58.5,3
20091201|2009-07-09 14:30,9,58.45,58.45,58.45,58.45,12
20091201|2009-07-09 15:00,9,58.6,58.95,58.6,58.95,120
20091201|2009-07-09 15:30,9,58.975,59,58.8,58.9,53
20091201|2009-07-09 17:00,10,59,59,59,59,1
20091201|2009-07-09 17:30,10,58.8,58.8,58.8,58.8,3
20091201|2009-07-09 18:00,10,58.8,58.8,58.75,58.75,3
20091201|2009-07-09 19:00,10,58.675,58.675,58.675,58.675,1
20091201|2009-07-09 20:00,10,58.75,58.75,58.55,58.55,8
20091201|2009-07-09 22:00,10,58.65,58.65,58.65,58.65,3
20091201|2009-07-10 02:00,10,58.8,58.8,58.8,58.8,2
20091201|2009-07-10 05:00,10,58.25,58.45,58.15,58.15,18
20091201|2009-07-10 06:00,10,58.3,58.3,58.3,58.3,12
20091201|2009-07-10 07:00,10,58.325,58.475,58.325,58.475,6
20091201|2009-07-10 07:30,10,58.5,58.5,58.4,58.4,7
20091201|2009-07-10 08:00,10,58.425,58.55,58.325,58.4,27
20091201|2009-07-10 08:30,10,58.325,58.5,58.125,58.5,52
20091201|2009-07-10 09:00,10,58.5,58.5,58.125,58.3,196
20091201|2009-07-10 09:30,10,58.25,58.5,58.175,58.5,112
20091201|2009-07-10 10:00,10,58.5,58.675,58.4,58.6,111
20091201|2009-07-10 10:30,10,58.6,58.9,58.525,58.65,204
20091201|2009-07-10 11:00,10,58.6,58.75,58.575,58.675,60
20091201|2009-07-10 11:30,10,58.5,58.65,58.475,58.625,46
20091201|2009-07-10 12:00,10,58.55,58.55,58.25,58.25,126
20091201|2009-07-10 12:30,10,58.25,58.375,57.85,58,317
20091201|2009-07-10 13:00,10,58,58.05,57.8,58,114
20091201|2009-07-10 13:30,10,58,58.05,58,58.05,7
20091201|2009-07-13 09:00,13,57.85,58.125,57.775,58.05,361
20091201|2009-07-13 09:30,13,58,58.3,57.925,58.15,270
20091201|2009-07-13 10:00,13,58.2,58.3,57.625,57.8,265
20091201|2009-07-13 10:30,13,57.875,58,57.7,57.725,55
20091201|2009-07-13 11:00,13,57.8,57.8,57.6,57.75,48
20091201|2009-07-13 11:30,13,57.7,57.75,57.625,57.75,42
20091201|2009-07-13 12:00,13,57.75,57.8,57.675,57.75,44
20091201|2009-07-13 12:30,13,57.8,57.85,57.025,57.25,198
20091201|2009-07-13 13:00,13,57.25,57.475,57.15,57.3,104
20091201|2009-07-13 13:30,13,57.3,57.3,57.275,57.275,17
20091201|2009-07-13 14:00,13,57.35,57.35,57.275,57.275,8
20091201|2009-07-13 14:30,13,57.35,57.35,57.35,57.35,4
20091201|2009-07-13 15:00,13,57.45,57.675,57.45,57.675,13
20091201|2009-07-13 17:00,14,57.125,57.6,57.125,57.6,2
20091201|2009-07-13 17:30,14,57.675,57.675,57.675,57.675,3
20091201|2009-07-13 18:00,14,57.475,57.475,57.475,57.475,1
20091201|2009-07-13 18:30,14,57.675,57.675,57.675,57.675,2
20091201|2009-07-13 19:00,14,57.525,57.525,57.525,57.525,2
20091201|2009-07-13 19:30,14,57.525,57.525,57.35,57.35,2
20091201|2009-07-14 06:30,14,57.75,57.75,57.75,57.75,3
20091201|2009-07-14 07:00,14,57.8,57.8,57.8,57.8,2
20091201|2009-07-14 07:30,14,57.7,57.775,57.7,57.7,11
20091201|2009-07-14 08:00,14,57.75,57.85,57.45,57.55,29
20091201|2009-07-14 08:30,14,57.575,57.6,57.5,57.5,45
20091201|2009-07-14 09:00,14,57.5,57.85,57.45,57.6,305
20091201|2009-07-14 09:30,14,57.6,57.85,57.6,57.75,191
20091201|2009-07-14 10:00,14,57.75,57.85,57.675,57.675,41
20091201|2009-07-14 10:30,14,57.75,57.775,57.45,57.45,80
20091201|2009-07-14 11:00,14,57.55,57.7,57.4,57.425,93
20091201|2009-07-14 11:30,14,57.35,57.45,57.2,57.4,39
20091201|2009-07-14 12:00,14,57.3,57.575,57.3,57.425,28
20091201|2009-07-14 12:30,14,57.4,57.6,57.3,57.6,132
20091201|2009-07-14 13:00,14,57.65,57.85,57.625,57.75,131
20091201|2009-07-14 13:30,14,57.75,57.75,57.75,57.75,5
20091201|2009-07-14 14:00,14,57.75,57.75,57.75,57.75,1
20091201|2009-07-14 14:30,14,57.85,57.85,57.75,57.75,2
20091201|2009-07-14 15:00,14,57.8,57.85,57.8,57.85,28
20091201|2009-07-14 15:30,14,57.85,57.85,57.85,57.85,23
20091201|2009-07-14 17:00,15,57.85,57.85,57.85,57.85,1
20091201|2009-07-14 18:00,15,57.65,57.65,57.65,57.65,1
20091201|2009-07-14 19:00,15,57.65,57.65,57.65,57.65,1
20091201|2009-07-14 22:00,15,57.75,57.75,57.75,57.75,1
20091201|2009-07-15 05:00,15,57.7,57.7,57.7,57.7,5
20091201|2009-07-15 06:30,15,57.825,57.825,57.825,57.825,1
20091201|2009-07-15 07:00,15,57.6,57.6,57.6,57.6,1
20091201|2009-07-15 07:30,15,57.55,57.55,57.55,57.55,1
20091201|2009-07-15 08:00,15,57.825,57.925,57.825,57.925,3
20091201|2009-07-15 08:30,15,57.825,57.925,57.825,57.825,39
20091201|2009-07-15 09:00,15,57.825,57.825,57.45,57.675,108
20091201|2009-07-15 09:30,15,57.65,58.3,57.6,58.1,253
20091201|2009-07-15 10:00,15,58.075,58.15,57.925,57.975,25
20091201|2009-07-15 10:30,15,57.9,57.9,57.4,57.45,129
20091201|2009-07-15 11:00,15,57.525,57.85,57.525,57.8,70
20091201|2009-07-15 11:30,15,57.7,57.75,57.575,57.75,41
20091201|2009-07-15 12:00,15,57.6,57.85,57.6,57.7,36
20091201|2009-07-15 12:30,15,57.7,58.175,57.65,58.15,77
20091201|2009-07-15 13:00,15,58.175,58.4,58.175,58.25,57
20091201|2009-07-15 13:30,15,58.25,58.35,58.25,58.35,6
20091201|2009-07-15 14:00,15,58.35,58.425,58.275,58.35,39
20091201|2009-07-15 14:30,15,58.275,58.375,58.25,58.375,19
20091201|2009-07-15 15:00,15,58.325,58.6,58.325,58.6,59
20091201|2009-07-15 15:30,15,58.6,58.8,58.4,58.5,66
20091201|2009-07-15 17:00,16,58.75,58.75,58.75,58.75,1
20091201|2009-07-15 17:30,16,58.775,58.8,58.775,58.8,4
20091201|2009-07-15 18:30,16,58.6,58.6,58.6,58.6,15
20091201|2009-07-15 19:00,16,58.625,58.625,58.6,58.6,6
20091201|2009-07-15 23:00,16,58.5,58.5,58.5,58.5,1
20091201|2009-07-16 05:00,16,58.6,58.6,58.6,58.6,2
20091201|2009-07-16 06:00,16,58.6,58.8,58.6,58.65,24
20091201|2009-07-16 06:30,16,58.75,58.8,58.75,58.75,16
20091201|2009-07-16 07:30,16,58.7,58.7,58.7,58.7,1
20091201|2009-07-16 08:00,16,58.75,58.85,58.7,58.85,22
20091201|2009-07-16 08:30,16,58.85,58.875,58.7,58.7,67
20091201|2009-07-16 09:00,16,58.8,58.975,58.8,58.9,92
20091201|2009-07-16 09:30,16,58.95,59,58.75,58.825,242
20091201|2009-07-16 10:00,16,58.825,58.9,58.7,58.75,101
20091201|2009-07-16 10:30,16,58.7,58.7,58.2,58.4,98
20091201|2009-07-16 11:00,16,58.4,58.775,58.4,58.7,80
20091201|2009-07-16 11:30,16,58.7,58.8,58.5,58.65,60
20091201|2009-07-16 12:00,16,58.65,58.7,58.5,58.7,28
20091201|2009-07-16 12:30,16,58.6,58.875,58.525,58.85,42
20091201|2009-07-16 13:00,16,58.875,58.9,58.775,58.825,87
20091201|2009-07-16 13:30,16,58.8,58.875,58.8,58.875,5
20091201|2009-07-16 14:00,16,58.9,58.9,58.875,58.9,8
20091201|2009-07-16 14:30,16,58.9,58.95,58.9,58.95,69
20091201|2009-07-16 15:00,16,59,59,59,59,3
20091201|2009-07-16 15:30,16,59,59,58.9,58.9,10
20091201|2009-07-16 17:00,17,59.1,59.1,58.75,58.75,4
20091201|2009-07-16 17:30,17,58.75,58.9,58.75,58.9,3
20091201|2009-07-16 19:30,17,58.8,58.8,58.8,58.8,1
20091201|2009-07-16 20:00,17,58.75,58.75,58.725,58.725,4
20091201|2009-07-16 21:30,17,58.75,58.75,58.75,58.75,2
20091201|2009-07-17 05:00,17,58.9,58.9,58.9,58.9,1
20091201|2009-07-17 06:30,17,58.95,58.95,58.95,58.95,2
20091201|2009-07-17 07:00,17,59.1,59.125,59.1,59.125,4
20091201|2009-07-17 07:30,17,59.125,59.125,59.05,59.05,5
20091201|2009-07-17 08:00,17,59.1,59.125,58.95,58.95,25
20091201|2009-07-17 08:30,17,59.1,59.1,59.025,59.05,10
20091201|2009-07-17 09:00,17,59,59.225,58.45,58.55,238
20091201|2009-07-17 09:30,17,58.6,58.6,58.4,58.6,106
20091201|2009-07-17 10:00,17,58.55,58.7,58.425,58.675,43
20091201|2009-07-17 10:30,17,58.625,58.75,58.6,58.65,13
20091201|2009-07-17 11:00,17,58.725,58.8,58.7,58.775,21
20091201|2009-07-17 11:30,17,58.8,58.8,58.45,58.6,62
20091201|2009-07-17 12:00,17,58.6,58.75,58.6,58.675,8
20091201|2009-07-17 12:30,17,58.55,58.9,58.475,58.775,146
20091201|2009-07-17 13:00,17,58.8,58.85,58.775,58.775,74
20091201|2009-07-17 13:30,17,58.8,58.85,58.8,58.8,14
20091201|2009-07-20 09:00,20,58.95,59.15,58.75,58.875,137
20091201|2009-07-20 09:30,20,58.9,58.9,58.675,58.675,108
20091201|2009-07-20 10:00,20,58.6,58.725,58.4,58.55,56
20091201|2009-07-20 10:30,20,58.6,58.6,58.5,58.55,22
20091201|2009-07-20 11:00,20,58.475,58.575,58.425,58.45,43
20091201|2009-07-20 11:30,20,58.45,58.625,58.45,58.575,17
20091201|2009-07-20 12:00,20,58.65,58.7,58.525,58.65,136
20091201|2009-07-20 12:30,20,58.6,58.775,58.45,58.5,169
20091201|2009-07-20 13:00,20,58.5,58.6,58.5,58.6,162
20091201|2009-07-20 13:30,20,58.6,58.6,58.55,58.55,12
20091201|2009-07-20 15:00,20,58.475,58.475,58.375,58.375,8
20091201|2009-07-20 15:30,20,58.35,58.525,58.35,58.525,2
20091201|2009-07-20 17:00,21,58.35,58.475,58.35,58.475,3
20091201|2009-07-20 18:00,21,58.4,58.4,58.4,58.4,1
20091201|2009-07-20 18:30,21,58.35,58.35,58.35,58.35,6
20091201|2009-07-20 19:00,21,58.35,58.35,58.35,58.35,1
20091201|2009-07-20 22:00,21,58.2,58.2,58.2,58.2,1
20091201|2009-07-21 03:00,21,58,58,58,58,3
20091201|2009-07-21 05:30,21,58.25,58.25,58.25,58.25,2
20091201|2009-07-21 06:00,21,58.3,58.3,58.3,58.3,1
20091201|2009-07-21 06:30,21,58.25,58.3,58.25,58.3,3
20091201|2009-07-21 07:00,21,58.3,58.3,58.25,58.25,3
20091201|2009-07-21 07:30,21,58.2,58.2,58.1,58.1,6
20091201|2009-07-21 08:00,21,58.05,58.05,57.375,57.8,73
20091201|2009-07-21 08:30,21,57.725,57.9,57.6,57.725,54
20091201|2009-07-21 09:00,21,57.75,57.8,56.525,56.775,317
20091201|2009-07-21 09:30,21,56.65,57,56.65,56.925,67
20091201|2009-07-21 10:00,21,57,57.3,57,57.2,45
20091201|2009-07-21 10:30,21,57.2,57.2,56.775,56.775,88
20091201|2009-07-21 11:00,21,56.85,56.95,56.775,56.9,34
20091201|2009-07-21 11:30,21,56.75,56.875,56.725,56.725,18
20091201|2009-07-21 12:00,21,56.725,56.725,56.4,56.55,60
20091201|2009-07-21 12:30,21,56.55,57.375,56.55,57.3,263
20091201|2009-07-21 13:00,21,57.3,57.35,57.15,57.2,185
20091201|2009-07-21 13:30,21,57.2,57.2,57.2,57.2,6
20091201|2009-07-21 14:30,21,57.2,57.2,57.2,57.2,6
20091201|2009-07-21 15:00,21,57.35,57.35,57.35,57.35,29
20091201|2009-07-21 15:30,21,57.15,57.15,57.15,57.15,1
20091201|2009-07-21 17:00,22,57.5,57.55,57.5,57.55,14
20091201|2009-07-21 19:30,22,57.325,57.325,57.325,57.325,2
20091201|2009-07-21 22:00,22,57.325,57.325,57.325,57.325,3
20091201|2009-07-22 06:00,22,57.4,57.4,57.4,57.4,15
20091201|2009-07-22 06:30,22,57.35,57.35,57.2,57.275,45
20091201|2009-07-22 07:00,22,57.3,57.3,57.3,57.3,2
20091201|2009-07-22 07:30,22,57.3,57.3,57.3,57.3,87
20091201|2009-07-22 08:00,22,57.4,57.8,57.4,57.8,9
20091201|2009-07-22 08:30,22,57.8,57.8,57.5,57.5,7
20091201|2009-07-22 09:00,22,57.65,57.7,57.05,57.05,97
20091201|2009-07-22 09:30,22,57.1,57.25,56.65,56.8,157
20091201|2009-07-22 10:00,22,56.825,57.075,56.4,56.75,109
20091201|2009-07-22 10:30,22,56.8,56.8,56.425,56.425,93
20091201|2009-07-22 11:00,22,56.4,56.6,56.3,56.6,77
20091201|2009-07-22 11:30,22,56.6,57,56.6,57,77
20091201|2009-07-22 12:00,22,57,57.1,56.9,57.075,36
20091201|2009-07-22 12:30,22,57.15,57.275,57,57.2,110
20091201|2009-07-22 13:00,22,57.275,57.4,57.175,57.3,134
20091201|2009-07-22 13:30,22,57.4,57.45,57.35,57.45,6
20091201|2009-07-22 14:30,22,57.3,57.3,57.225,57.25,11
20091201|2009-07-22 15:00,22,57.225,57.225,57,57,20
20091201|2009-07-22 15:30,22,57,57,56.875,56.875,14
20091201|2009-07-22 17:00,23,56.575,56.575,56.575,56.575,3
20091201|2009-07-22 18:00,23,56.925,56.95,56.875,56.875,5
20091201|2009-07-22 18:30,23,57.1,57.1,57.1,57.1,2
20091201|2009-07-22 19:00,23,57.025,57.075,57.025,57.075,2
20091201|2009-07-22 22:00,23,56.95,56.95,56.95,56.95,1
20091201|2009-07-22 23:00,23,56.9,56.9,56.9,56.9,1
20091201|2009-07-23 02:00,23,56.9,56.9,56.9,56.9,2
20091201|2009-07-23 06:00,23,57,57.025,57,57.025,2
20091201|2009-07-23 06:30,23,56.925,57,56.925,57,4
20091201|2009-07-23 07:00,23,57.1,57.15,57.1,57.15,6
20091201|2009-07-23 07:30,23,57.15,57.15,57.075,57.075,2
20091201|2009-07-23 08:00,23,57.075,57.075,57.075,57.075,4
20091201|2009-07-23 08:30,23,56.925,56.95,56.9,56.95,9
20091201|2009-07-23 09:00,23,56.9,56.925,56.425,56.625,257
20091201|2009-07-23 09:30,23,56.625,56.8,56.025,56.025,313
20091201|2009-07-23 10:00,23,56.15,56.3,55.9,56.075,647
20091201|2009-07-23 10:30,23,56.1,56.475,56.05,56.1,50
20091201|2009-07-23 11:00,23,56.1,56.175,56.05,56.1,46
20091201|2009-07-23 11:30,23,56.1,56.2,56.05,56.05,53
20091201|2009-07-23 12:00,23,56,56.15,56,56.1,37
20091201|2009-07-23 12:30,23,56.15,56.25,56.025,56.175,76
20091201|2009-07-23 13:00,23,56.175,56.25,56.15,56.25,48
20091201|2009-07-23 13:30,23,56.25,56.275,56.225,56.275,41
20091201|2009-07-23 14:00,23,56.275,56.4,56.275,56.4,13
20091201|2009-07-23 14:30,23,56.425,56.425,56.275,56.275,6
20091201|2009-07-23 15:00,23,56.275,56.275,56,56,40
20091201|2009-07-23 15:30,23,56,56,56,56,20
20091201|2009-07-23 17:00,24,56,56,56,56,12
20091201|2009-07-23 17:30,24,56,56,56,56,19
20091201|2009-07-23 18:00,24,56.125,56.125,56,56,39
20091201|2009-07-23 18:30,24,55.975,56,55.975,55.975,41
20091201|2009-07-23 19:30,24,55.975,55.975,55.975,55.975,2
20091201|2009-07-23 20:30,24,55.975,55.975,55.975,55.975,1
20091201|2009-07-23 21:00,24,56,56,55.975,55.975,40
20091201|2009-07-23 21:30,24,56.05,56.05,56.05,56.05,10
20091201|2009-07-23 22:00,24,56.05,56.1,56.05,56.1,7
20091201|2009-07-23 22:30,24,56.05,56.05,56.05,56.05,3
20091201|2009-07-24 03:00,24,56.1,56.1,56.1,56.1,7
20091201|2009-07-24 05:00,24,56.1,56.1,56.1,56.1,23
20091201|2009-07-24 05:30,24,56.025,56.025,55.975,55.975,19
20091201|2009-07-24 06:00,24,55.975,55.975,55.975,55.975,5
20091201|2009-07-24 06:30,24,55.975,55.975,55.975,55.975,12
20091201|2009-07-24 07:00,24,55.975,56.05,55.975,56.05,67
20091201|2009-07-24 07:30,24,55.975,55.975,55.95,55.95,50
20091201|2009-07-24 08:00,24,55.95,55.95,55.675,55.675,214
20091201|2009-07-24 08:30,24,55.75,55.75,55.4,55.45,92
20091201|2009-07-24 09:00,24,55.5,55.5,54.95,55.5,485
20091201|2009-07-24 09:30,24,55.45,55.625,55.05,55.05,87
20091201|2009-07-24 10:00,24,55.075,55.1,55,55,64
20091201|2009-07-24 10:30,24,55,55.2,54.825,55.075,123
20091201|2009-07-24 11:00,24,55.075,55.125,55,55,38
20091201|2009-07-24 11:30,24,55,55.05,54.825,54.875,26
20091201|2009-07-24 12:00,24,54.85,54.9,54.6,54.75,129
20091201|2009-07-24 12:30,24,54.8,54.825,54.2,54.45,187
20091201|2009-07-24 13:00,24,54.425,54.425,54.125,54.2,139
20091201|2009-07-24 13:30,24,54.225,54.225,54.125,54.125,22
20091201|2009-07-27 09:00,27,54.125,54.65,54.05,54.05,292
20091201|2009-07-27 09:30,27,54.075,54.075,53.65,53.7,205
20091201|2009-07-27 10:00,27,53.7,53.725,53.35,53.35,106
20091201|2009-07-27 10:30,27,53.4,53.4,52.65,53.075,298
20091201|2009-07-27 11:00,27,52.95,53.175,52.95,53.125,51
20091201|2009-07-27 11:30,27,53.15,53.325,53.1,53.325,20
20091201|2009-07-27 12:00,27,53.3,53.65,53.3,53.425,78
20091201|2009-07-27 12:30,27,53.425,54.1,53.425,54.1,229
20091201|2009-07-27 13:00,27,54.1,54.1,53.8,53.8,48
20091201|2009-07-27 14:00,27,53.775,53.775,53.775,53.775,2
20091201|2009-07-27 14:30,27,53.775,53.775,53.775,53.775,3
20091201|2009-07-27 15:00,27,53.75,53.75,53.475,53.475,11
20091201|2009-07-27 15:30,27,53.45,53.5,53.4,53.4,9
20091201|2009-07-27 17:00,28,53.9,53.9,53.9,53.9,1
20091201|2009-07-27 17:30,28,53.85,53.9,53.85,53.9,4
20091201|2009-07-27 20:30,28,53.7,53.7,53.7,53.7,1
20091201|2009-07-27 21:00,28,53.7,53.7,53.6,53.6,3
20091201|2009-07-27 21:30,28,53.6,53.6,53.6,53.6,2
20091201|2009-07-28 05:00,28,53.6,53.75,53.6,53.75,4
20091201|2009-07-28 05:30,28,53.75,53.75,53.65,53.65,6
20091201|2009-07-28 06:00,28,53.675,53.675,53.675,53.675,4
20091201|2009-07-28 06:30,28,53.6,53.6,53.5,53.5,4
20091201|2009-07-28 07:00,28,53.45,53.65,53.4,53.625,7
20091201|2009-07-28 07:30,28,53.5,53.5,53.4,53.5,9
20091201|2009-07-28 08:00,28,53.45,53.45,53.35,53.35,43
20091201|2009-07-28 08:30,28,53.35,53.35,52.975,53.15,91
20091201|2009-07-28 09:00,28,53.125,53.2,51.375,52.2,743
20091201|2009-07-28 09:30,28,52.2,52.3,51.95,52.125,244
20091201|2009-07-28 10:00,28,52.1,52.325,52,52.25,126
20091201|2009-07-28 10:30,28,52.225,52.325,51.75,52,180
20091201|2009-07-28 11:00,28,52.05,52.775,52.05,52.5,172
20091201|2009-07-28 11:30,28,52.55,53.1,52.425,53,249
20091201|2009-07-28 12:00,28,53,53.075,52.525,52.575,194
20091201|2009-07-28 12:30,28,52.575,52.6,52.25,52.25,122
20091201|2009-07-28 13:00,28,52.275,52.3,52,52.1,92
20091201|2009-07-28 13:30,28,52.175,52.2,52.15,52.2,11
20091201|2009-07-28 14:00,28,52.15,52.15,52.15,52.15,1
20091201|2009-07-28 14:30,28,52.1,52.1,52.025,52.025,5
20091201|2009-07-28 15:00,28,52.025,52.025,51.3,51.325,102
20091201|2009-07-28 15:30,28,51.5,51.6,51.3,51.4,16
20091201|2009-07-28 17:00,29,51.5,51.625,51.5,51.625,7
20091201|2009-07-28 17:30,29,51.575,51.575,51.575,51.575,2
20091201|2009-07-28 18:00,29,51.575,51.575,51.55,51.575,19
20091201|2009-07-28 18:30,29,51.575,51.575,51.45,51.45,28
20091201|2009-07-28 19:30,29,51.75,51.75,51.75,51.75,1
20091201|2009-07-28 21:30,29,51.725,51.75,51.725,51.75,2
20091201|2009-07-29 02:30,29,51.625,51.625,51.625,51.625,1
20091201|2009-07-29 05:00,29,51.625,51.625,51.625,51.625,2
20091201|2009-07-29 05:30,29,51.575,51.575,51.425,51.425,4
20091201|2009-07-29 06:30,29,51.55,51.55,51.55,51.55,6
20091201|2009-07-29 07:00,29,51.575,51.7,51.575,51.7,3
20091201|2009-07-29 07:30,29,51.575,51.65,51.575,51.65,2
20091201|2009-07-29 08:00,29,51.65,51.75,51.65,51.7,23
20091201|2009-07-29 08:30,29,51.65,51.8,51.65,51.65,45
20091201|2009-07-29 09:00,29,51.675,51.95,51.35,51.5,418
20091201|2009-07-29 09:30,29,51.5,51.85,51.45,51.525,211
20091201|2009-07-29 10:00,29,51.5,51.7,51.4,51.5,110
20091201|2009-07-29 10:30,29,51.575,51.775,51.525,51.775,81
20091201|2009-07-29 11:00,29,51.8,52.675,51.8,52.525,389
20091201|2009-07-29 11:30,29,52.525,52.825,52.4,52.625,150
20091201|2009-07-29 12:00,29,52.65,52.8,52.65,52.8,98
20091201|2009-07-29 12:30,29,52.825,53.15,52.7,52.8,296
20091201|2009-07-29 13:00,29,52.8,52.95,52.7,52.775,94
20091201|2009-07-29 13:30,29,52.875,52.875,52.875,52.875,7
20091201|2009-07-29 14:00,29,52.825,52.875,52.8,52.8,13
20091201|2009-07-29 14:30,29,52.875,52.875,52.875,52.875,1
20091201|2009-07-29 15:00,29,52.75,52.75,52.6,52.6,36
20091201|2009-07-29 15:30,29,52.6,52.6,52.55,52.55,53
20091201|2009-07-29 17:00,30,52.5,52.55,52.5,52.55,9
20091201|2009-07-29 17:30,30,52.55,52.55,52.55,52.55,1
20091201|2009-07-29 18:00,30,52.55,52.55,52.55,52.55,2
20091201|2009-07-29 18:30,30,52.55,52.55,52.55,52.55,4
20091201|2009-07-29 19:00,30,52.55,52.55,52.55,52.55,1
20091201|2009-07-29 19:30,30,52.6,52.6,52.6,52.6,2
20091201|2009-07-29 21:00,30,52.6,52.6,52.6,52.6,1
20091201|2009-07-29 22:30,30,52.6,52.6,52.6,52.6,1
20091201|2009-07-30 00:30,30,52.55,52.55,52.55,52.55,2
20091201|2009-07-30 05:00,30,52.55,52.55,52.55,52.55,1
20091201|2009-07-30 05:30,30,52.5,52.5,52.5,52.5,2
20091201|2009-07-30 07:00,30,52.575,52.675,52.575,52.675,13
20091201|2009-07-30 07:30,30,52.7,52.7,52.65,52.65,8
20091201|2009-07-30 08:00,30,52.55,52.7,52.5,52.5,11
20091201|2009-07-30 08:30,30,52.625,52.625,52.5,52.525,27
20091201|2009-07-30 09:00,30,52.55,52.575,52.3,52.5,373
20091201|2009-07-30 09:30,30,52.5,53.5,52.5,53,409
20091201|2009-07-30 10:00,30,53.15,53.4,52.5,52.6,280
20091201|2009-07-30 10:30,30,52.65,52.8,52.575,52.7,216
20091201|2009-07-30 11:00,30,52.625,52.625,52.25,52.4,316
20091201|2009-07-30 11:30,30,52.425,52.95,52.4,52.875,139
20091201|2009-07-30 12:00,30,52.85,53.1,52.75,53,179
20091201|2009-07-30 12:30,30,53.05,53.55,52.9,52.95,284
20091201|2009-07-30 13:00,30,52.925,52.925,52.8,52.875,119
20091201|2009-07-30 13:30,30,52.875,52.9,52.875,52.9,19
20091201|2009-07-30 14:00,30,52.8,52.8,52.525,52.525,12
20091201|2009-07-30 14:30,30,52.575,52.575,52.575,52.575,2
20091201|2009-07-30 15:00,30,52.7,52.85,52.7,52.85,2
20091201|2009-07-30 17:00,31,52.9,52.9,52.9,52.9,1
20091201|2009-07-30 18:00,31,53,53.1,53,53.1,16
20091201|2009-07-30 18:30,31,53.2,53.2,53.2,53.2,4
20091201|2009-07-30 19:00,31,53.2,53.2,53.2,53.2,6
20091201|2009-07-30 20:00,31,53.275,53.275,53.275,53.275,1
20091201|2009-07-30 20:30,31,53.275,53.4,53.275,53.4,6
20091201|2009-07-30 21:00,31,53.475,53.625,53.475,53.625,11
20091201|2009-07-30 21:30,31,53.525,53.6,53.525,53.6,4
20091201|2009-07-30 23:00,31,53.4,53.4,53.4,53.4,1
20091201|2009-07-31 00:00,31,53.4,53.4,53.4,53.4,5
20091201|2009-07-31 04:00,31,53.5,53.5,53.5,53.5,1
20091201|2009-07-31 04:30,31,53.45,53.45,53.45,53.45,1
20091201|2009-07-31 05:00,31,53.4,53.4,53.4,53.4,1
20091201|2009-07-31 05:30,31,53.4,53.4,53.4,53.4,6
20091201|2009-07-31 06:30,31,53.475,53.6,53.475,53.5,25
20091201|2009-07-31 07:00,31,53.5,53.6,53.5,53.6,7
20091201|2009-07-31 07:30,31,53.6,53.8,53.575,53.575,26
20091201|2009-07-31 08:00,31,53.7,53.875,53.65,53.725,58
20091201|2009-07-31 08:30,31,53.75,53.85,53.5,53.5,113
20091201|2009-07-31 09:00,31,53.525,54.275,53.425,53.525,486
20091201|2009-07-31 09:30,31,53.6,53.95,53.55,53.65,220
20091201|2009-07-31 10:00,31,53.75,53.75,53.35,53.45,95
20091201|2009-07-31 10:30,31,53.45,53.5,53.3,53.3,162
20091201|2009-07-31 11:00,31,53.3,53.375,53.05,53.3,110
20091201|2009-07-31 11:30,31,53.35,53.575,53.35,53.575,80
20091201|2009-07-31 12:00,31,53.55,53.6,53.45,53.5,66
20091201|2009-07-31 12:30,31,53.4,53.575,53.2,53.4,289
20091201|2009-07-31 13:00,31,53.25,53.275,53.125,53.175,130
20091201|2009-07-31 13:30,31,53.175,53.2,53.125,53.125,11
20091201|2009-08-03 09:00,3,53.3,53.425,52.5,52.75,322
20091201|2009-08-03 09:30,3,52.725,53,52.65,52.65,184
20091201|2009-08-03 10:00,3,52.55,52.575,51.575,51.65,374
20091201|2009-08-03 10:30,3,51.55,52.125,51.425,51.75,244
20091201|2009-08-03 11:00,3,51.75,51.95,51.6,51.8,44
20091201|2009-08-03 11:30,3,51.9,52.25,51.8,52.25,39
20091201|2009-08-03 12:00,3,52.25,52.325,52.125,52.2,39
20091201|2009-08-03 12:30,3,52.075,52.2,51.625,51.675,160
20091201|2009-08-03 13:00,3,51.675,51.95,51.35,51.6,94
20091201|2009-08-03 13:30,3,51.6,51.6,51.6,51.6,3
20091201|2009-08-03 14:00,3,51.6,51.65,51.6,51.65,3
20091201|2009-08-03 14:30,3,51.65,51.65,51.55,51.65,5
20091201|2009-08-03 15:00,3,51.65,51.75,51.3,51.3,127
20091201|2009-08-03 15:30,3,51.4,51.4,51.1,51.1,104
20091201|2009-08-03 17:00,4,51.2,51.2,50.825,50.825,29
20091201|2009-08-03 17:30,4,51.275,51.275,51.275,51.275,1
20091201|2009-08-03 18:00,4,51.3,51.3,51.3,51.3,3
20091201|2009-08-03 19:30,4,51.3,51.3,51.3,51.3,17
20091201|2009-08-03 23:00,4,51.5,51.5,51.5,51.5,1
20091201|2009-08-04 00:00,4,51.5,51.5,51.5,51.5,1
20091201|2009-08-04 02:30,4,51.525,51.525,51.525,51.525,1
20091201|2009-08-04 04:00,4,51.5,51.5,51.5,51.5,1
20091201|2009-08-04 04:30,4,51.5,51.5,51.5,51.5,1
20091201|2009-08-04 05:30,4,51.5,51.5,51.5,51.5,1
20091201|2009-08-04 06:30,4,51.425,51.425,51.25,51.25,10
20091201|2009-08-04 07:00,4,51.5,51.5,51.5,51.5,2
20091201|2009-08-04 07:30,4,51.35,51.675,51.35,51.35,35
20091201|2009-08-04 08:00,4,51.35,51.35,51.35,51.35,5
20091201|2009-08-04 08:30,4,51.45,51.5,51.3,51.3,84
20091201|2009-08-04 09:00,4,51.3,52,51.25,51.675,412
20091201|2009-08-04 09:30,4,51.65,51.9,51.525,51.675,152
20091201|2009-08-04 10:00,4,51.7,51.725,51.1,51.1,201
20091201|2009-08-04 10:30,4,51.15,51.35,50.975,51.15,150
20091201|2009-08-04 11:00,4,51.15,51.175,50.85,50.85,172
20091201|2009-08-04 11:30,4,50.85,50.95,50.05,50.475,602
20091201|2009-08-04 12:00,4,50.425,50.5,49.85,50.075,259
20091201|2009-08-04 12:30,4,50.05,50.05,49.225,49.3,681
20091201|2009-08-04 13:00,4,49.3,49.4,49.2,49.2,239
20091201|2009-08-04 13:30,4,49.2,49.2,48.75,48.75,57
20091201|2009-08-04 14:00,4,48.85,48.85,48.85,48.85,1
20091201|2009-08-04 14:30,4,48.95,49,48.85,49,15
20091201|2009-08-04 15:00,4,49.05,49.1,48.8,48.8,15
20091201|2009-08-04 15:30,4,48.75,49.1,48.7,49.05,30
20091201|2009-08-04 17:00,5,49.075,49.075,48.875,48.875,31
20091201|2009-08-04 17:30,5,48.875,48.875,48.8,48.8,4
20091201|2009-08-04 18:00,5,48.9,49,48.9,49,9
20091201|2009-08-04 18:30,5,48.85,48.95,48.85,48.95,2
20091201|2009-08-04 19:00,5,48.875,48.875,48.875,48.875,1
20091201|2009-08-04 20:00,5,48.825,48.825,48.75,48.75,27
20091201|2009-08-04 20:30,5,48.725,48.725,48.725,48.725,2
20091201|2009-08-04 21:30,5,48.75,48.75,48.75,48.75,9
20091201|2009-08-04 22:00,5,48.825,48.95,48.75,48.75,11
20091201|2009-08-04 23:00,5,48.925,48.925,48.925,48.925,1
20091201|2009-08-05 01:00,5,48.8,48.8,48.8,48.8,2
20091201|2009-08-05 02:00,5,48.6,48.925,48.55,48.925,8
20091201|2009-08-05 04:00,5,49.025,49.025,48.85,48.85,2
20091201|2009-08-05 04:30,5,48.85,49.025,48.85,48.85,6
20091201|2009-08-05 05:00,5,49.025,49.075,49.025,49.05,18
20091201|2009-08-05 05:30,5,49.1,49.1,49.1,49.1,33
20091201|2009-08-05 06:00,5,49.1,49.2,49.1,49.2,18
20091201|2009-08-05 06:30,5,49.1,49.1,49.025,49.025,9
20091201|2009-08-05 07:00,5,49.1,49.125,49.1,49.125,4
20091201|2009-08-05 07:30,5,49,49,48.675,48.675,82
20091201|2009-08-05 08:00,5,48.7,48.75,48.35,48.4,107
20091201|2009-08-05 08:30,5,48.5,48.5,48.15,48.15,94
20091201|2009-08-05 09:00,5,48.15,48.15,46.475,47.4,760
20091201|2009-08-05 09:30,5,47.25,48.2,47.05,48.15,417
20091201|2009-08-05 10:00,5,48.15,48.525,47.65,48.2,229
20091201|2009-08-05 10:30,5,48.2,48.9,48.075,48.675,298
20091201|2009-08-05 11:00,5,48.675,49,48.45,48.9,252
20091201|2009-08-05 11:30,5,48.875,49.475,48.875,49.475,385
20091201|2009-08-05 12:00,5,49.45,49.5,48.5,48.5,75
20091201|2009-08-05 12:30,5,48.525,49.075,48.525,48.825,146
20091201|2009-08-05 13:00,5,48.8,48.925,48.725,48.75,99
20091201|2009-08-05 13:30,5,48.825,48.9,48.825,48.825,6
20091201|2009-08-05 14:00,5,48.825,48.825,48.825,48.825,1
20091201|2009-08-05 14:30,5,48.75,48.75,48.35,48.575,29
20091201|2009-08-05 15:00,5,48.675,48.725,48.2,48.25,84
20091201|2009-08-05 15:30,5,48.25,48.4,48.15,48.2,152
20091201|2009-08-05 17:00,6,48.5,48.5,48.5,48.5,1
20091201|2009-08-05 17:30,6,48.225,48.225,48.125,48.125,9
20091201|2009-08-05 18:00,6,48.125,48.125,48,48,17
20091201|2009-08-05 18:30,6,47.95,47.95,47.95,47.95,3
20091201|2009-08-05 19:00,6,47.95,47.95,47.85,47.9,5
20091201|2009-08-05 19:30,6,48,48,48,48,1
20091201|2009-08-05 20:00,6,48,48,48,48,1
20091201|2009-08-05 21:30,6,47.95,47.95,47.75,47.75,4
20091201|2009-08-05 22:00,6,47.75,47.75,47.75,47.75,6
20091201|2009-08-05 23:00,6,47.85,47.85,47.85,47.85,1
20091201|2009-08-05 23:30,6,47.775,47.85,47.75,47.85,6
20091201|2009-08-06 00:30,6,47.875,47.875,47.775,47.775,2
20091201|2009-08-06 01:30,6,47.75,47.75,47.75,47.75,1
20091201|2009-08-06 04:30,6,47.85,47.85,47.85,47.85,2
20091201|2009-08-06 05:00,6,47.9,47.9,47.9,47.9,5
20091201|2009-08-06 05:30,6,47.85,47.85,47.85,47.85,1
20091201|2009-08-06 06:30,6,47.875,47.95,47.875,47.9,6
20091201|2009-08-06 07:00,6,47.95,48,47.75,47.75,31
20091201|2009-08-06 07:30,6,47.75,47.9,47.75,47.9,13
20091201|2009-08-06 08:00,6,47.95,48.225,47.9,47.925,81
20091201|2009-08-06 08:30,6,47.9,48.1,47.9,48.025,71
20091201|2009-08-06 09:00,6,48.1,48.15,47.25,47.5,417
20091201|2009-08-06 09:30,6,47.5,47.6,46.675,47.125,472
20091201|2009-08-06 10:00,6,47.175,47.35,47.075,47.2,325
20091201|2009-08-06 10:30,6,47.2,47.25,46.575,46.65,301
20091201|2009-08-06 11:00,6,46.65,46.875,46.15,46.25,361
20091201|2009-08-06 11:30,6,46.175,46.75,45.825,46.4,325
20091201|2009-08-06 12:00,6,46.35,46.575,45.85,45.975,223
20091201|2009-08-06 12:30,6,45.925,46.05,45.775,46,432
20091201|2009-08-06 13:00,6,45.925,46.1,45.85,46.1,120
20091201|2009-08-06 13:30,6,45.975,45.975,45.775,45.925,27
20091201|2009-08-06 14:00,6,45.9,45.9,45.75,45.75,95
20091201|2009-08-06 14:30,6,45.75,45.75,45.75,45.75,1
20091201|2009-08-06 15:00,6,45.75,45.775,45.75,45.75,88
20091201|2009-08-06 17:00,7,46.8,46.8,45.05,45.15,99
20091201|2009-08-06 17:30,7,45.175,45.225,45.075,45.225,25
20091201|2009-08-06 18:00,7,45.225,45.225,45.05,45.05,55
20091201|2009-08-06 18:30,7,45.05,45.3,45.05,45.3,10
20091201|2009-08-06 20:00,7,45.25,45.25,45.2,45.2,4
20091201|2009-08-06 20:30,7,45.125,45.125,45.125,45.125,2
20091201|2009-08-06 21:00,7,45.125,45.45,45.125,45.45,18
20091201|2009-08-06 21:30,7,45.3,45.325,45.3,45.3,13
20091201|2009-08-06 22:00,7,45.25,45.375,45.25,45.375,2
20091201|2009-08-06 23:00,7,45.3,45.3,45.075,45.075,16
20091201|2009-08-07 01:00,7,45.05,45.05,45.05,45.05,2
20091201|2009-08-07 02:30,7,45.05,45.05,45.05,45.05,2
20091201|2009-08-07 03:00,7,45.05,45.225,45.05,45.225,2
20091201|2009-08-07 03:30,7,45.05,45.1,45.05,45.1,5
20091201|2009-08-07 04:00,7,45.05,45.325,45.05,45.325,15
20091201|2009-08-07 04:30,7,45.4,45.5,45.4,45.5,21
20091201|2009-08-07 06:30,7,45.225,45.375,45.225,45.35,3
20091201|2009-08-07 07:00,7,45.35,45.4,45.05,45.05,52
20091201|2009-08-07 07:30,7,45.05,45.125,44.775,45,120
20091201|2009-08-07 08:00,7,44.9,45.125,44.9,44.9,67
20091201|2009-08-07 08:30,7,44.9,44.95,44.325,44.6,160
20091201|2009-08-07 09:00,7,44.65,44.775,43.325,43.8,1414
20091201|2009-08-07 09:30,7,43.8,44.225,43.5,43.8,467
20091201|2009-08-07 10:00,7,43.825,44.175,43.8,44.05,346
20091201|2009-08-07 10:30,7,44.05,44.35,43.9,44.275,270
20091201|2009-08-07 11:00,7,44.25,45.15,44.2,44.9,548
20091201|2009-08-07 11:30,7,44.9,45.325,44.575,44.9,208
20091201|2009-08-07 12:00,7,44.95,45.2,44.625,45,126
20091201|2009-08-07 12:30,7,45,45.375,44.525,44.925,605
20091201|2009-08-07 13:00,7,44.825,44.9,44.7,44.85,183
20091201|2009-08-07 13:30,7,44.65,44.65,44.5,44.65,60
20091201|2009-08-10 09:00,10,45,45.75,44.675,45.675,438
20091201|2009-08-10 09:30,10,45.6,45.775,45.425,45.575,350
20091201|2009-08-10 10:00,10,45.625,45.675,45.475,45.65,105
20091201|2009-08-10 10:30,10,45.65,45.65,45.375,45.375,200
20091201|2009-08-10 11:00,10,45.375,45.675,45.1,45.45,161
20091201|2009-08-10 11:30,10,45.425,45.425,45.125,45.2,133
20091201|2009-08-10 12:00,10,45.2,45.425,45.2,45.25,104
20091201|2009-08-10 12:30,10,45.225,45.325,44.525,44.6,432
20091201|2009-08-10 13:00,10,44.75,44.85,44.6,44.85,181
20091201|2009-08-10 13:30,10,44.85,45.05,44.85,45.05,38
20091201|2009-08-10 14:00,10,44.9,45.075,44.9,45.075,9
20091201|2009-08-10 14:30,10,44.8,44.8,44.775,44.775,3
20091201|2009-08-10 15:00,10,44.925,45.575,44.925,45.525,51
20091201|2009-08-10 15:30,10,45.525,45.675,45.175,45.25,46
20091201|2009-08-10 17:00,11,45.7,45.7,45.35,45.35,6
20091201|2009-08-10 17:30,11,45.675,45.675,45.4,45.4,4
20091201|2009-08-10 18:30,11,45.4,45.4,45.4,45.4,2
20091201|2009-08-10 20:30,11,45.425,45.525,45.425,45.525,7
20091201|2009-08-10 21:30,11,45.4,45.4,45.4,45.4,11
20091201|2009-08-10 22:00,11,45.475,45.5,45.475,45.5,5
20091201|2009-08-10 22:30,11,45.55,45.55,45.5,45.5,3
20091201|2009-08-10 23:00,11,45.45,45.45,45.45,45.45,1
20091201|2009-08-11 00:00,11,45.375,45.375,45.35,45.35,2
20091201|2009-08-11 02:30,11,45.55,45.55,45.55,45.55,1
20091201|2009-08-11 05:00,11,45.3,45.3,45.3,45.3,2
20091201|2009-08-11 06:30,11,45.525,45.6,45.5,45.5,7
20091201|2009-08-11 07:00,11,45.5,45.5,45.35,45.5,35
20091201|2009-08-11 07:30,11,45.5,45.5,45.375,45.45,19
20091201|2009-08-11 08:00,11,45.45,45.5,45.25,45.3,28
20091201|2009-08-11 08:30,11,45.3,45.3,45.075,45.175,144
20091201|2009-08-11 09:00,11,45.175,45.675,45.1,45.125,409
20091201|2009-08-11 09:30,11,45.175,45.3,45.025,45.25,185
20091201|2009-08-11 10:00,11,45.3,45.35,44.925,45.2,136
20091201|2009-08-11 10:30,11,45.2,45.225,44.775,44.775,120
20091201|2009-08-11 11:00,11,44.775,45,44.725,44.875,88
20091201|2009-08-11 11:30,11,44.85,45.1,44.825,45,53
20091201|2009-08-11 12:00,11,45,45,44.1,44.1,215
20091201|2009-08-11 12:30,11,44.1,44.4,43.875,44.325,382
20091201|2009-08-11 13:00,11,44.4,44.425,44.05,44.1,209
20091201|2009-08-11 13:30,11,44.1,44.15,44.075,44.075,24
20091201|2009-08-11 14:00,11,44.1,44.225,44.1,44.225,18
20091201|2009-08-11 14:30,11,44.225,44.225,43.95,43.95,17
20091201|2009-08-11 15:00,11,44.1,44.2,43.9,44.05,36
20091201|2009-08-11 15:30,11,44.25,44.25,43.975,44,21
20091201|2009-08-11 17:00,12,44.2,44.2,44.1,44.1,4
20091201|2009-08-11 17:30,12,44.15,44.15,44.15,44.15,2
20091201|2009-08-11 18:00,12,44.15,44.15,44.15,44.15,1
20091201|2009-08-11 18:30,12,44.15,44.2,44.15,44.2,5
20091201|2009-08-11 19:00,12,44.2,44.2,44.1,44.1,2
20091201|2009-08-11 19:30,12,44.3,44.5,44.3,44.5,12
20091201|2009-08-11 20:00,12,44.3,44.3,44.3,44.3,1
20091201|2009-08-11 20:30,12,44.45,44.45,44.45,44.45,1
20091201|2009-08-11 21:30,12,44.35,44.35,44.35,44.35,5
20091201|2009-08-11 23:00,12,44.5,44.5,44.5,44.5,4
20091201|2009-08-11 23:30,12,44.5,44.5,44.5,44.5,1
20091201|2009-08-12 05:00,12,44.4,44.425,44.4,44.425,5
20091201|2009-08-12 05:30,12,44.45,44.45,44.45,44.45,2
20091201|2009-08-12 06:00,12,44.45,44.45,44.425,44.425,5
20091201|2009-08-12 07:00,12,44.3,44.35,44.3,44.35,15
20091201|2009-08-12 07:30,12,44.275,44.3,44.225,44.3,6
20091201|2009-08-12 08:00,12,44.275,44.3,44.1,44.1,40
20091201|2009-08-12 08:30,12,44,44.075,43.65,43.725,84
20091201|2009-08-12 09:00,12,43.875,44.8,43.7,44.525,513
20091201|2009-08-12 09:30,12,44.525,44.85,44.325,44.675,300
20091201|2009-08-12 10:00,12,44.725,44.775,44.5,44.675,120
20091201|2009-08-12 10:30,12,44.575,44.7,44.5,44.55,54
20091201|2009-08-12 11:00,12,44.65,44.65,44.05,44.05,206
20091201|2009-08-12 11:30,12,44.1,44.5,44,44.325,94
20091201|2009-08-12 12:00,12,44.4,44.6,44.3,44.3,142
20091201|2009-08-12 12:30,12,44.3,44.45,43.75,43.8,309
20091201|2009-08-12 13:00,12,43.9,44.05,43.825,43.95,104
20091201|2009-08-12 13:30,12,43.95,44.025,43.9,43.9,44
20091201|2009-08-12 14:00,12,43.85,43.9,43.85,43.9,5
20091201|2009-08-12 14:30,12,43.85,43.85,43.85,43.85,1
20091201|2009-08-12 15:00,12,43.9,43.925,43.75,43.75,8
20091201|2009-08-12 15:30,12,43.75,43.75,43.4,43.5,54
20091201|2009-08-12 17:00,13,43.6,43.8,43.6,43.8,8
20091201|2009-08-12 17:30,13,43.875,43.875,43.825,43.825,5
20091201|2009-08-12 18:00,13,43.95,43.95,43.95,43.95,2
20091201|2009-08-12 18:30,13,43.975,44.025,43.975,44.025,5
20091201|2009-08-12 19:00,13,44.1,44.1,44,44,3
20091201|2009-08-12 19:30,13,44,44.1,44,44.1,7
20091201|2009-08-12 20:00,13,44.075,44.225,44.075,44.225,5
20091201|2009-08-12 21:00,13,43.975,44,43.85,43.85,7
20091201|2009-08-12 21:30,13,43.85,43.85,43.85,43.85,11
20091201|2009-08-12 22:00,13,43.85,44,43.85,44,2
20091201|2009-08-12 23:30,13,44.125,44.125,44.125,44.125,1
20091201|2009-08-13 02:30,13,44,44.025,43.95,43.95,4
20091201|2009-08-13 04:00,13,44,44,43.85,43.85,6
20091201|2009-08-13 05:00,13,44,44,44,44,2
20091201|2009-08-13 05:30,13,44,44,44,44,2
20091201|2009-08-13 06:00,13,44.1,44.1,43.875,43.875,5
20091201|2009-08-13 06:30,13,44.025,44.025,44.025,44.025,1
20091201|2009-08-13 07:00,13,44.075,44.075,43.975,44.025,45
20091201|2009-08-13 07:30,13,44.025,44.025,43.925,44.025,25
20091201|2009-08-13 08:00,13,44.2,44.45,44.2,44.4,84
20091201|2009-08-13 08:30,13,44.475,44.55,44.375,44.5,89
20091201|2009-08-13 09:00,13,44.45,44.75,44.3,44.6,474
20091201|2009-08-13 09:30,13,44.575,44.65,44.3,44.55,162
20091201|2009-08-13 10:00,13,44.55,44.6,44.4,44.4,96
20091201|2009-08-13 10:30,13,44.425,44.6,44.4,44.4,134
20091201|2009-08-13 11:00,13,44.475,44.625,44.375,44.45,46
20091201|2009-08-13 11:30,13,44.525,44.625,44.4,44.575,89
20091201|2009-08-13 12:00,13,44.6,45.1,44.55,44.95,244
20091201|2009-08-13 12:30,13,45,45.4,45,45.125,312
20091201|2009-08-13 13:00,13,45.2,45.325,45.1,45.25,179
20091201|2009-08-13 13:30,13,45.25,45.25,45.25,45.25,17
20091201|2009-08-13 14:00,13,45.1,45.175,45.05,45.175,29
20091201|2009-08-13 14:30,13,45,45.025,45,45.025,5
20091201|2009-08-13 15:00,13,45,45,44.6,44.825,31
20091201|2009-08-13 15:30,13,44.725,44.725,44.7,44.7,7
20091201|2009-08-13 17:00,14,44.65,44.65,44.65,44.65,1
20091201|2009-08-13 17:30,14,44.825,44.825,44.8,44.8,2
20091201|2009-08-13 18:00,14,44.85,44.85,44.85,44.85,1
20091201|2009-08-13 19:00,14,44.925,44.925,44.925,44.925,2
20091201|2009-08-13 19:30,14,44.85,44.975,44.85,44.975,2
20091201|2009-08-13 20:00,14,45,45,45,45,3
20091201|2009-08-13 20:30,14,45.05,45.05,45,45,6
20091201|2009-08-13 22:00,14,44.7,44.7,44.675,44.675,2
20091201|2009-08-13 23:00,14,44.775,44.85,44.775,44.85,10
20091201|2009-08-14 01:00,14,44.675,44.675,44.675,44.675,1
20091201|2009-08-14 03:00,14,44.875,44.875,44.875,44.875,1
20091201|2009-08-14 03:30,14,44.8,44.8,44.8,44.8,3
20091201|2009-08-14 05:30,14,44.8,44.8,44.8,44.8,5
20091201|2009-08-14 07:00,14,44.775,44.775,44.725,44.725,7
20091201|2009-08-14 08:00,14,44.825,45.2,44.825,45.2,15
20091201|2009-08-14 08:30,14,45.2,45.2,45.05,45.15,46
20091201|2009-08-14 09:00,14,45.05,45.075,44.65,44.9,274
20091201|2009-08-14 09:30,14,44.75,44.95,44.75,44.8,180
20091201|2009-08-14 10:00,14,44.85,44.85,44.6,44.675,126
20091201|2009-08-14 10:30,14,44.7,44.7,44.5,44.6,58
20091201|2009-08-14 11:00,14,44.675,45.05,44.6,44.9,71
20091201|2009-08-14 11:30,14,44.975,44.975,44.85,44.875,23
20091201|2009-08-14 12:00,14,44.875,44.975,44.85,44.925,40
20091201|2009-08-14 12:30,14,44.95,45.1,44.775,44.825,116
20091201|2009-08-14 13:00,14,44.8,44.95,44.8,44.875,142
20091201|2009-08-14 13:30,14,44.85,44.85,44.65,44.7,34
20091201|2009-08-17 09:00,17,44,44.825,43.95,44.325,431
20091201|2009-08-17 09:30,17,44.325,44.325,43.675,43.7,532
20091201|2009-08-17 10:00,17,43.7,43.825,43.6,43.675,186
20091201|2009-08-17 10:30,17,43.8,44.175,43.725,44.15,152
20091201|2009-08-17 11:00,17,44.125,44.4,44.05,44.325,168
20091201|2009-08-17 11:30,17,44.4,44.6,44.125,44.4,172
20091201|2009-08-17 12:00,17,44.55,44.95,44.45,44.6,201
20091201|2009-08-17 12:30,17,44.55,44.7,44.475,44.5,127
20091201|2009-08-17 13:00,17,44.5,44.65,44.425,44.425,103
20091201|2009-08-17 13:30,17,44.425,44.425,44.4,44.4,5
20091201|2009-08-17 14:30,17,44.35,44.35,44.35,44.35,5
20091201|2009-08-17 15:00,17,44.3,44.6,44.15,44.45,49
20091201|2009-08-17 15:30,17,44.425,44.45,44.2,44.2,43
20091201|2009-08-17 17:30,18,44.45,44.45,44.45,44.45,5
20091201|2009-08-17 18:00,18,44.35,44.35,44.35,44.35,1
20091201|2009-08-17 19:00,18,44.45,44.5,44.45,44.5,6
20091201|2009-08-17 19:30,18,44.5,44.5,44.5,44.5,1
20091201|2009-08-17 20:00,18,44.5,44.5,44.5,44.5,4
20091201|2009-08-17 20:30,18,44.35,44.525,44.35,44.525,3
20091201|2009-08-17 22:00,18,44.35,44.35,44.35,44.35,1
20091201|2009-08-17 22:30,18,44.35,44.35,44.35,44.35,1
20091201|2009-08-18 03:30,18,44.225,44.225,44,44,27
20091201|2009-08-18 06:00,18,44.125,44.15,43.95,43.95,10
20091201|2009-08-18 06:30,18,43.925,43.95,43.075,43.4,61
20091201|2009-08-18 07:00,18,43.525,43.7,43.3,43.7,91
20091201|2009-08-18 07:30,18,43.65,43.8,43.55,43.65,93
20091201|2009-08-18 08:00,18,43.725,43.85,43.65,43.65,50
20091201|2009-08-18 08:30,18,43.65,43.8,43.525,43.675,135
20091201|2009-08-18 09:00,18,43.7,44.6,43.575,44.55,862
20091201|2009-08-18 09:30,18,44.575,44.95,44.35,44.85,473
20091201|2009-08-18 10:00,18,44.75,45.825,44.75,45.7,889
20091201|2009-08-18 10:30,18,45.7,46.15,45.5,45.625,752
20091201|2009-08-18 11:00,18,45.65,46.475,45.65,46.3,337
20091201|2009-08-18 11:30,18,46.325,46.45,45.7,45.7,150
20091201|2009-08-18 12:00,18,45.7,46.025,44.925,45.05,298
20091201|2009-08-18 12:30,18,45.05,45.6,44.3,44.475,486
20091201|2009-08-18 13:00,18,44.4,44.475,44.325,44.475,97
20091201|2009-08-18 13:30,18,44.425,44.45,44.35,44.375,16
20091201|2009-08-18 14:00,18,44.375,44.45,44.375,44.375,3
20091201|2009-08-18 14:30,18,44.375,44.55,44.375,44.55,15
20091201|2009-08-18 15:00,18,44.55,44.6,43.875,44.05,110
20091201|2009-08-18 15:30,18,44,44.35,44,44.35,21
20091201|2009-08-18 17:00,19,44.325,44.325,44.025,44.025,7
20091201|2009-08-18 17:30,19,44.025,44.025,43.8,43.8,20
20091201|2009-08-18 18:30,19,44.025,44.15,44.025,44.15,3
20091201|2009-08-18 19:30,19,44.075,44.075,44.075,44.075,2
20091201|2009-08-18 21:30,19,44.2,44.25,44.2,44.25,6
20091201|2009-08-18 22:30,19,44.275,44.35,44.275,44.35,24
20091201|2009-08-18 23:30,19,44.425,44.675,44.425,44.675,4
20091201|2009-08-19 03:30,19,44.1,44.1,44.075,44.075,3
20091201|2009-08-19 04:30,19,44.05,44.05,44.05,44.05,8
20091201|2009-08-19 05:00,19,44.05,44.1,44.05,44.1,59
20091201|2009-08-19 05:30,19,44.025,44.025,44.025,44.025,5
20091201|2009-08-19 06:00,19,44.025,44.025,43.9,43.9,13
20091201|2009-08-19 06:30,19,43.85,43.9,43.625,43.625,61
20091201|2009-08-19 07:00,19,43.7,43.8,43.5,43.8,56
20091201|2009-08-19 07:30,19,43.8,43.85,43.75,43.825,33
20091201|2009-08-19 08:00,19,43.825,44,43.8,43.9,39
20091201|2009-08-19 08:30,19,43.85,43.9,43.75,43.85,69
20091201|2009-08-19 09:00,19,43.875,44.35,43.6,44.325,589
20091201|2009-08-19 09:30,19,44.35,44.575,43.3,43.6,578
20091201|2009-08-19 10:00,19,43.625,43.8,43.45,43.55,205
20091201|2009-08-19 10:30,19,43.575,44.075,43.45,43.8,263
20091201|2009-08-19 11:00,19,43.8,43.975,43.65,43.95,194
20091201|2009-08-19 11:30,19,43.9,44.825,43.9,44.65,668
20091201|2009-08-19 12:00,19,44.65,44.875,44.3,44.6,602
20091201|2009-08-19 12:30,19,44.55,44.875,44.5,44.7,182
20091201|2009-08-19 13:00,19,44.75,44.75,44.45,44.625,225
20091201|2009-08-19 13:30,19,44.55,44.7,44.55,44.625,46
20091201|2009-08-19 14:00,19,44.7,44.725,44.625,44.725,66
20091201|2009-08-19 14:30,19,44.65,44.65,44.625,44.625,15
20091201|2009-08-19 15:00,19,44.625,44.65,44.625,44.625,3
20091201|2009-08-19 15:30,19,44.575,44.575,44.425,44.425,33
20091201|2009-08-19 17:00,20,44.6,44.6,44.4,44.45,11
20091201|2009-08-19 17:30,20,44.45,44.45,44.45,44.45,12
20091201|2009-08-19 18:00,20,44.5,44.5,44.5,44.5,2
20091201|2009-08-19 18:30,20,44.475,44.475,44.475,44.475,1
20091201|2009-08-19 19:30,20,44.575,44.575,44.575,44.575,1
20091201|2009-08-19 20:00,20,44.65,44.7,44.55,44.55,8
20091201|2009-08-19 22:00,20,44.6,44.6,44.6,44.6,1
20091201|2009-08-19 23:30,20,44.625,44.65,44.55,44.55,4
20091201|2009-08-20 00:00,20,44.675,44.675,44.675,44.675,1
20091201|2009-08-20 05:00,20,44.55,44.55,44.55,44.55,3
20091201|2009-08-20 05:30,20,44.4,44.4,44.3,44.3,2
20091201|2009-08-20 06:00,20,44.55,44.575,44.525,44.525,5
20091201|2009-08-20 06:30,20,44.6,44.6,44.55,44.55,17
20091201|2009-08-20 07:00,20,44.825,45.4,44.825,45.2,26
20091201|2009-08-20 07:30,20,45.4,45.45,45.2,45.25,96
20091201|2009-08-20 08:00,20,45.25,45.4,45.15,45.35,91
20091201|2009-08-20 08:30,20,45.35,45.45,45.3,45.45,167
20091201|2009-08-20 09:00,20,45.4,45.75,45,45.075,853
20091201|2009-08-20 09:30,20,45.075,46.125,45.075,45.85,682
20091201|2009-08-20 10:00,20,45.85,45.95,45.7,45.85,236
20091201|2009-08-20 10:30,20,45.8,45.925,45.7,45.8,169
20091201|2009-08-20 11:00,20,45.8,45.925,45.55,45.65,76
20091201|2009-08-20 11:30,20,45.7,45.975,45.65,45.725,106
20091201|2009-08-20 12:00,20,45.725,45.75,45.55,45.6,98
20091201|2009-08-20 12:30,20,45.6,46.2,45.55,46.2,562
20091201|2009-08-20 13:00,20,46.15,46.175,45.975,46.1,161
20091201|2009-08-20 13:30,20,46.05,46.1,45.975,46.05,13
20091201|2009-08-20 14:00,20,46,46.1,46,46.05,9
20091201|2009-08-20 14:30,20,46.1,46.1,46.05,46.1,4
20091201|2009-08-20 15:00,20,46.1,46.1,45.825,45.925,21
20091201|2009-08-20 15:30,20,46,46,45.925,45.925,60
20091201|2009-08-20 17:00,21,45.825,46.025,45.825,46.025,4
20091201|2009-08-20 18:00,21,46.1,46.225,46.1,46.225,4
20091201|2009-08-20 18:30,21,46.3,46.325,46.025,46.025,17
20091201|2009-08-20 19:00,21,46.15,46.25,46.125,46.25,16
20091201|2009-08-20 19:30,21,46.25,46.3,46.25,46.3,3
20091201|2009-08-20 20:00,21,46.1,46.1,45.725,45.75,14
20091201|2009-08-20 20:30,21,46.1,46.1,46.1,46.1,1
20091201|2009-08-20 21:00,21,46.15,46.225,46.15,46.225,3
20091201|2009-08-20 21:30,21,46.2,46.2,46.125,46.125,8
20091201|2009-08-20 22:00,21,46.2,46.2,46.2,46.2,1
20091201|2009-08-20 22:30,21,46.2,46.2,46.2,46.2,1
20091201|2009-08-20 23:00,21,46.25,46.25,46.25,46.25,1
20091201|2009-08-20 23:30,21,46.25,46.275,46.25,46.275,2
20091201|2009-08-21 01:00,21,46.05,46.05,46.05,46.05,1
20091201|2009-08-21 01:30,21,45.9,45.9,45.9,45.9,2
20091201|2009-08-21 02:30,21,45.975,45.975,45.975,45.975,1
20091201|2009-08-21 03:00,21,45.9,45.9,45.9,45.9,1
20091201|2009-08-21 04:00,21,46,46,46,46,1
20091201|2009-08-21 06:30,21,45.95,45.95,45.95,45.95,1
20091201|2009-08-21 07:00,21,46.15,46.275,46.15,46.175,12
20091201|2009-08-21 07:30,21,46.25,46.325,46.25,46.275,38
20091201|2009-08-21 08:00,21,46.3,46.4,46.3,46.4,41
20091201|2009-08-21 08:30,21,46.475,46.55,46.425,46.475,222
20091201|2009-08-21 09:00,21,46.425,46.925,46.05,46.9,703
20091201|2009-08-21 09:30,21,46.85,47,46.4,46.875,356
20091201|2009-08-21 10:00,21,46.8,47,46.75,46.925,154
20091201|2009-08-21 10:30,21,46.95,47.25,46.825,47.15,756
20091201|2009-08-21 11:00,21,47.125,47.55,47.025,47.35,469
20091201|2009-08-21 11:30,21,47.4,47.4,47.2,47.2,129
20091201|2009-08-21 12:00,21,47.2,47.375,47.175,47.225,65
20091201|2009-08-21 12:30,21,47.25,47.375,47.15,47.375,334
20091201|2009-08-21 13:00,21,47.275,47.35,47.05,47.25,189
20091201|2009-08-21 13:30,21,47.25,47.25,47.125,47.125,11
20091201|2009-08-24 09:00,24,47.625,47.85,47.175,47.325,725
20091201|2009-08-24 09:30,24,47.325,47.35,46.75,46.85,625
20091201|2009-08-24 10:00,24,46.85,47.175,46.775,46.875,172
20091201|2009-08-24 10:30,24,46.9,47.15,46.8,46.8,186
20091201|2009-08-24 11:00,24,46.8,46.8,46.45,46.45,341
20091201|2009-08-24 11:30,24,46.55,46.575,46.25,46.4,408
20091201|2009-08-24 12:00,24,46.375,46.375,45.975,46.05,597
20091201|2009-08-24 12:30,24,46.05,46.1,45.8,46.05,600
20091201|2009-08-24 13:00,24,46.05,46.1,45.95,46,133
20091201|2009-08-24 13:30,24,46,46,45.9,45.975,68
20091201|2009-08-24 14:00,24,46,46,46,46,4
20091201|2009-08-24 14:30,24,46,46,45.9,45.9,3
20091201|2009-08-24 15:00,24,45.9,46.05,45.9,46,49
20091201|2009-08-24 15:30,24,46,46,45.825,45.85,77
20091201|2009-08-24 17:00,25,45.95,46.05,45.95,46.05,24
20091201|2009-08-24 17:30,25,46.05,46.05,46.05,46.05,3
20091201|2009-08-24 18:00,25,46.05,46.1,46.05,46.1,2
20091201|2009-08-24 18:30,25,46.125,46.125,46.125,46.125,1
20091201|2009-08-24 20:30,25,46.1,46.2,46.1,46.2,5
20091201|2009-08-24 21:00,25,46.05,46.05,46.05,46.05,1
20091201|2009-08-24 22:00,25,46.1,46.1,46.1,46.1,1
20091201|2009-08-24 23:00,25,46.1,46.1,46.075,46.075,3
20091201|2009-08-25 01:30,25,46.175,46.25,46.175,46.25,10
20091201|2009-08-25 02:00,25,46.3,46.3,46.3,46.3,1
20091201|2009-08-25 04:30,25,46.375,46.5,46.375,46.5,7
20091201|2009-08-25 05:00,25,46.5,46.85,46.5,46.85,8
20091201|2009-08-25 05:30,25,46.8,46.875,46.625,46.7,33
20091201|2009-08-25 06:00,25,46.775,46.9,46.775,46.775,25
20091201|2009-08-25 06:30,25,46.775,46.775,46.7,46.725,40
20091201|2009-08-25 07:00,25,46.725,47.1,46.725,46.925,106
20091201|2009-08-25 07:30,25,46.975,46.975,46.625,46.775,46
20091201|2009-08-25 08:00,25,46.8,46.85,46.725,46.725,41
20091201|2009-08-25 08:30,25,46.725,46.75,46.675,46.725,75
20091201|2009-08-25 09:00,25,46.675,46.9,46.35,46.45,670
20091201|2009-08-25 09:30,25,46.45,47.75,46.275,46.975,1054
20091201|2009-08-25 10:00,25,46.925,47.125,46.75,47.125,476
20091201|2009-08-25 10:30,25,47.1,47.15,46.725,46.775,266
20091201|2009-08-25 11:00,25,46.775,47.35,46.775,47.2,433
20091201|2009-08-25 11:30,25,47.1,47.275,46.975,47.2,175
20091201|2009-08-25 12:00,25,47.125,47.4,47.025,47.15,276
20091201|2009-08-25 12:30,25,47.1,47.35,46.975,47.15,352
20091201|2009-08-25 13:00,25,47.1,47.1,46.9,46.95,356
20091201|2009-08-25 13:30,25,47,47.025,47,47.025,35
20091201|2009-08-25 14:00,25,46.95,46.95,46.9,46.9,2
20091201|2009-08-25 14:30,25,46.9,46.925,46.9,46.925,4
20091201|2009-08-25 15:00,25,47.025,47.475,47.025,47.2,265
20091201|2009-08-25 15:30,25,47.2,47.375,47.125,47.25,94
20091201|2009-08-25 17:00,26,47.4,47.5,47.4,47.5,31
20091201|2009-08-25 17:30,26,47.5,47.525,47.5,47.525,21
20091201|2009-08-25 18:00,26,47.5,47.55,47.5,47.5,21
20091201|2009-08-25 18:30,26,47.5,47.5,47.5,47.5,4
20091201|2009-08-25 19:30,26,47.45,47.45,47.45,47.45,1
20091201|2009-08-25 20:00,26,47.5,47.5,47.5,47.5,1
20091201|2009-08-25 20:30,26,47.5,47.55,47.475,47.55,14
20091201|2009-08-25 21:30,26,47.4,47.4,47.35,47.35,8
20091201|2009-08-25 22:00,26,47.35,47.45,47.35,47.45,6
20091201|2009-08-25 22:30,26,47.45,47.5,47.375,47.5,8
20091201|2009-08-25 23:00,26,47.5,47.5,47.5,47.5,2
20091201|2009-08-26 00:30,26,47.375,47.375,47.375,47.375,3
20091201|2009-08-26 01:00,26,47.5,47.5,47.5,47.5,1
20091201|2009-08-26 02:30,26,47.525,47.525,47.525,47.525,4
20091201|2009-08-26 05:00,26,47.35,47.35,47.35,47.35,3
20091201|2009-08-26 05:30,26,47.325,47.325,47.325,47.325,5
20091201|2009-08-26 06:00,26,47.4,47.4,47.4,47.4,1
20091201|2009-08-26 06:30,26,47.425,47.5,47.425,47.5,9
20091201|2009-08-26 07:00,26,47.5,47.525,47.35,47.35,59
20091201|2009-08-26 07:30,26,47.375,47.45,47.225,47.25,85
20091201|2009-08-26 08:00,26,47.25,47.3,47.175,47.2,54
20091201|2009-08-26 08:30,26,47.25,47.3,46.95,46.95,125
20091201|2009-08-26 09:00,26,47,47,46.05,46.35,1138
20091201|2009-08-26 09:30,26,46.35,46.475,45.35,45.45,1366
20091201|2009-08-26 10:00,26,45.5,45.8,45.225,45.4,721
20091201|2009-08-26 10:30,26,45.425,45.8,45.425,45.6,234
20091201|2009-08-26 11:00,26,45.65,46.075,45.65,45.825,271
20091201|2009-08-26 11:30,26,45.85,45.95,45.775,45.875,103
20091201|2009-08-26 12:00,26,45.85,45.9,45.325,45.45,345
20091201|2009-08-26 12:30,26,45.45,45.525,44.7,45.425,1104
20091201|2009-08-26 13:00,26,45.35,45.5,45.325,45.45,203
20091201|2009-08-26 13:30,26,45.475,45.575,45.4,45.4,11
20091201|2009-08-26 14:00,26,45.375,45.375,45.375,45.375,5
20091201|2009-08-26 14:30,26,45.375,45.45,45.35,45.45,9
20091201|2009-08-26 15:00,26,45.475,45.475,45.2,45.3,92
20091201|2009-08-26 15:30,26,45.2,45.3,45.2,45.3,3
20091201|2009-08-26 17:00,27,45.475,45.475,45.475,45.475,2
20091201|2009-08-26 17:30,27,45.5,45.5,45.5,45.5,1
20091201|2009-08-26 18:00,27,45.425,45.425,45.35,45.35,2
20091201|2009-08-26 18:30,27,45.425,45.425,45.425,45.425,1
20091201|2009-08-26 19:30,27,45.375,45.375,45.375,45.375,1
20091201|2009-08-26 21:00,27,45.3,45.3,45.3,45.3,4
20091201|2009-08-26 21:30,27,45.225,45.3,45.225,45.3,7
20091201|2009-08-26 22:00,27,45.225,45.225,45.225,45.225,1
20091201|2009-08-26 22:30,27,45.175,45.175,45.175,45.175,2
20091201|2009-08-26 23:00,27,45.15,45.15,45.15,45.15,3
20091201|2009-08-27 05:00,27,45.325,45.35,45.325,45.35,4
20091201|2009-08-27 05:30,27,45.35,45.35,45.35,45.35,2
20091201|2009-08-27 06:30,27,45.325,45.325,45.325,45.325,1
20091201|2009-08-27 07:30,27,45.35,45.35,45.25,45.3,42
20091201|2009-08-27 08:00,27,45.3,45.3,45.1,45.3,46
20091201|2009-08-27 08:30,27,45.3,45.3,45,45.1,103
20091201|2009-08-27 09:00,27,45.05,45.95,45.05,45.725,905
20091201|2009-08-27 09:30,27,45.7,46,45.575,45.625,667
20091201|2009-08-27 10:00,27,45.6,45.8,45.475,45.675,239
20091201|2009-08-27 10:30,27,45.7,45.925,45.475,45.925,149
20091201|2009-08-27 11:00,27,45.9,46.25,45.675,45.975,559
20091201|2009-08-27 11:30,27,45.975,46.25,45.975,46.2,385
20091201|2009-08-27 12:00,27,46.225,46.55,45.95,46.275,445
20091201|2009-08-27 12:30,27,46.275,46.325,46.1,46.25,273
20091201|2009-08-27 13:00,27,46.275,46.4,46.25,46.25,206
20091201|2009-08-27 13:30,27,46.275,46.3,46.15,46.15,16
20091201|2009-08-27 14:00,27,46.125,46.125,46.1,46.1,4
20091201|2009-08-27 14:30,27,46.15,46.325,46.15,46.25,56
20091201|2009-08-27 15:00,27,46.2,46.8,46.2,46.75,122
20091201|2009-08-27 15:30,27,46.8,46.825,46.65,46.65,52
20091201|2009-08-27 17:00,28,46.8,46.9,46.525,46.775,41
20091201|2009-08-27 17:30,28,46.75,46.925,46.7,46.8,16
20091201|2009-08-27 18:00,28,46.65,46.65,46.65,46.65,1
20091201|2009-08-27 18:30,28,46.6,46.6,46.6,46.6,2
20091201|2009-08-27 20:00,28,46.6,46.6,46.575,46.575,4
20091201|2009-08-27 20:30,28,46.6,46.8,46.525,46.6,16
20091201|2009-08-27 22:00,28,46.775,46.775,46.775,46.775,2
20091201|2009-08-27 23:30,28,46.75,46.75,46.75,46.75,1
20091201|2009-08-28 02:00,28,46.675,46.675,46.675,46.675,1
20091201|2009-08-28 04:30,28,46.6,46.6,46.55,46.55,7
20091201|2009-08-28 05:00,28,46.5,46.5,46.45,46.45,8
20091201|2009-08-28 05:30,28,46.5,46.525,46.5,46.525,3
20091201|2009-08-28 06:00,28,46.525,46.9,46.5,46.9,24
20091201|2009-08-28 06:30,28,46.875,46.95,46.875,46.95,19
20091201|2009-08-28 07:00,28,46.875,47.3,46.875,47.15,97
20091201|2009-08-28 07:30,28,47.15,47.575,47.15,47.35,138
20091201|2009-08-28 08:00,28,47.45,47.45,47.15,47.35,54
20091201|2009-08-28 08:30,28,47.3,47.425,47.3,47.3,46
20091201|2009-08-28 09:00,28,47.3,47.675,46.575,46.825,716
20091201|2009-08-28 09:30,28,46.8,46.875,46.625,46.725,180
20091201|2009-08-28 10:00,28,46.75,46.85,46.7,46.8,283
20091201|2009-08-28 10:30,28,46.8,46.9,46.7,46.7,212
20091201|2009-08-28 11:00,28,46.725,46.725,45.8,45.925,624
20091201|2009-08-28 11:30,28,45.925,46.375,45.8,46.25,301
20091201|2009-08-28 12:00,28,46.175,46.45,46.175,46.35,109
20091201|2009-08-28 12:30,28,46.4,46.55,46.325,46.475,452
20091201|2009-08-28 13:00,28,46.45,46.65,46.325,46.55,283
20091201|2009-08-28 13:30,28,46.5,46.5,46.4,46.45,23
20091201|2009-08-31 09:00,31,45.75,46.2,45.65,46.05,769
20091201|2009-08-31 09:30,31,46.025,46.3,46.025,46.125,302
20091201|2009-08-31 10:00,31,46.2,46.4,46.125,46.2,144
20091201|2009-08-31 10:30,31,46.25,46.325,46.15,46.25,78
20091201|2009-08-31 11:00,31,46.325,46.5,46.2,46.4,251
20091201|2009-08-31 11:30,31,46.45,46.65,46.325,46.4,209
20091201|2009-08-31 12:00,31,46.425,46.6,46.35,46.475,219
20091201|2009-08-31 12:30,31,46.5,46.55,46.15,46.3,326
20091201|2009-08-31 13:00,31,46.3,46.5,46.2,46.5,197
20091201|2009-08-31 13:30,31,46.45,46.45,46.45,46.45,5
20091201|2009-08-31 14:00,31,46.375,46.375,46.35,46.35,6
20091201|2009-08-31 14:30,31,46.35,46.55,46.35,46.55,20
20091201|2009-08-31 15:00,31,46.4,46.475,46.35,46.35,9
20091201|2009-08-31 15:30,31,46.25,46.25,46.2,46.2,17
20091201|2009-08-31 17:00,1,46.15,46.3,46.15,46.3,13
20091201|2009-08-31 17:30,1,46.2,46.2,46.15,46.15,7
20091201|2009-08-31 18:30,1,46.3,46.375,46.3,46.375,2
20091201|2009-08-31 19:00,1,46.4,46.4,46.4,46.4,1
20091201|2009-08-31 20:30,1,46.275,46.275,46.175,46.175,5
20091201|2009-08-31 21:00,1,46.35,46.35,46.35,46.35,2
20091201|2009-09-01 01:00,1,46.3,46.3,46.3,46.3,1
20091201|2009-09-01 02:30,1,46.3,46.3,46.3,46.3,2
20091201|2009-09-01 05:30,1,46.45,46.45,46.45,46.45,5
20091201|2009-09-01 06:00,1,46.475,46.525,46.475,46.525,2
20091201|2009-09-01 07:00,1,46.625,46.975,46.625,46.925,22
20091201|2009-09-01 07:30,1,46.9,46.9,46.65,46.7,117
20091201|2009-09-01 08:00,1,46.75,46.8,46.75,46.75,56
20091201|2009-09-01 08:30,1,46.75,47.075,46.7,46.725,283
20091201|2009-09-01 09:00,1,46.725,47.1,46.65,46.9,756
20091201|2009-09-01 09:30,1,46.9,46.9,46.65,46.775,378
20091201|2009-09-01 10:00,1,46.7,46.9,46.65,46.7,258
20091201|2009-09-01 10:30,1,46.725,46.8,46.575,46.725,158
20091201|2009-09-01 11:00,1,46.725,47.05,46.65,46.85,267
20091201|2009-09-01 11:30,1,46.85,47.35,46.775,47.2,505
20091201|2009-09-01 12:00,1,47.2,47.35,46.925,46.975,264
20091201|2009-09-01 12:30,1,46.95,47.6,46.9,47.475,607
20091201|2009-09-01 13:00,1,47.425,47.6,47.25,47.25,404
20091201|2009-09-01 13:30,1,47.25,47.375,47.2,47.2,13
20091201|2009-09-01 14:00,1,47.325,47.325,47.3,47.3,2
20091201|2009-09-01 14:30,1,47.3,47.3,47.25,47.25,6
20091201|2009-09-01 15:00,1,47.325,47.325,47,47,253
20091201|2009-09-01 15:30,1,47,47.05,46.925,47.05,75
20091201|2009-09-01 17:00,2,46.85,47,46.825,46.825,46
20091201|2009-09-01 17:30,2,46.8,46.8,46.8,46.8,1
20091201|2009-09-01 18:00,2,47.05,47.075,46.85,47.075,6
20091201|2009-09-01 18:30,2,47,47,46.825,46.875,13
20091201|2009-09-01 19:30,2,46.95,46.95,46.9,46.9,5
20091201|2009-09-01 20:00,2,47.05,47.05,47.05,47.05,1
20091201|2009-09-01 20:30,2,47.075,47.075,47.075,47.075,4
20091201|2009-09-01 23:00,2,47.075,47.075,47.075,47.075,3
20091201|2009-09-01 23:30,2,47.1,47.125,47.1,47.125,2
20091201|2009-09-02 00:30,2,47.1,47.1,47.1,47.1,1
20091201|2009-09-02 03:30,2,47.15,47.15,47.15,47.15,3
20091201|2009-09-02 04:00,2,47.2,47.3,47.2,47.3,28
20091201|2009-09-02 04:30,2,47.15,47.15,47.15,47.15,1
20091201|2009-09-02 05:30,2,47.175,47.2,47.125,47.125,5
20091201|2009-09-02 06:00,2,47.2,47.2,47.2,47.2,1
20091201|2009-09-02 06:30,2,47.1,47.25,47.1,47.125,6
20091201|2009-09-02 07:00,2,47.225,47.225,47.225,47.225,1
20091201|2009-09-02 07:30,2,47.175,47.25,47.1,47.15,28
20091201|2009-09-02 08:00,2,47.15,47.175,46.55,46.7,197
20091201|2009-09-02 08:30,2,46.7,46.8,46.6,46.65,104
20091201|2009-09-02 09:00,2,46.65,46.8,46.625,46.65,876
20091201|2009-09-02 09:30,2,46.65,46.7,46.4,46.5,417
20091201|2009-09-02 10:00,2,46.5,46.65,46.35,46.4,185
20091201|2009-09-02 10:30,2,46.45,46.625,46.3,46.3,219
20091201|2009-09-02 11:00,2,46.35,46.575,46.3,46.575,231
20091201|2009-09-02 11:30,2,46.5,46.95,46.5,46.825,282
20091201|2009-09-02 12:00,2,46.8,46.9,46.6,46.85,233
20091201|2009-09-02 12:30,2,46.875,47.175,46.85,47.05,971
20091201|2009-09-02 13:00,2,47,47.15,46.95,47.15,295
20091201|2009-09-02 13:30,2,47.175,47.2,47.125,47.2,18
20091201|2009-09-02 14:00,2,47.15,47.25,47.15,47.25,19
20091201|2009-09-02 14:30,2,47.15,47.15,47.05,47.05,11
20091201|2009-09-02 15:00,2,47.05,47.25,47.05,47.175,39
20091201|2009-09-02 15:30,2,47.15,47.325,47.05,47.05,30
20091201|2009-09-02 17:00,3,47.3,47.3,47.3,47.3,4
20091201|2009-09-03 02:30,3,47.2,47.2,47.2,47.2,1
20091201|2009-09-03 03:30,3,47.3,47.4,47.3,47.4,6
20091201|2009-09-03 04:30,3,47.275,47.275,47.225,47.225,26
20091201|2009-09-03 05:00,3,47.2,47.7,47.175,47.7,65
20091201|2009-09-03 05:30,3,47.7,47.9,47.575,47.625,23
20091201|2009-09-03 06:00,3,47.675,48,47.65,47.675,41
20091201|2009-09-03 06:30,3,47.875,48,47.8,47.85,17
20091201|2009-09-03 07:00,3,47.9,47.9,47.55,47.675,37
20091201|2009-09-03 07:30,3,47.6,47.7,47.525,47.55,49
20091201|2009-09-03 08:00,3,47.55,47.725,47.175,47.7,77
20091201|2009-09-03 08:30,3,47.7,47.875,47.6,47.75,150
20091201|2009-09-03 09:00,3,47.65,48.625,47.65,48.1,1255
20091201|2009-09-03 09:30,3,48.1,48.6,47.9,48.1,786
20091201|2009-09-03 10:00,3,48.1,48.4,48.075,48.225,292
20091201|2009-09-03 10:30,3,48.25,48.3,47.7,47.7,386
20091201|2009-09-03 11:00,3,47.7,47.975,47.6,47.825,629
20091201|2009-09-03 11:30,3,47.825,47.85,47.35,47.4,359
20091201|2009-09-03 12:00,3,47.4,47.475,47.1,47.35,643
20091201|2009-09-03 12:30,3,47.425,47.775,47.3,47.675,348
20091201|2009-09-03 13:00,3,47.675,47.75,47.55,47.6,107
20091201|2009-09-03 13:30,3,47.6,47.7,47.6,47.65,12
20091201|2009-09-03 14:00,3,47.65,47.65,47.65,47.65,5
20091201|2009-09-03 14:30,3,47.575,47.575,47.4,47.4,44
20091201|2009-09-03 15:00,3,47.625,47.625,47.25,47.3,26
20091201|2009-09-03 15:30,3,47.375,47.425,47.375,47.425,5
20091201|2009-09-03 17:00,4,47.15,47.225,47.15,47.15,26
20091201|2009-09-03 18:00,4,47.45,47.45,47.3,47.3,7
20091201|2009-09-03 19:30,4,47.475,47.475,47.475,47.475,1
20091201|2009-09-03 20:30,4,47.475,47.8,47.475,47.55,32
20091201|2009-09-03 21:00,4,47.375,47.375,47.375,47.375,1
20091201|2009-09-03 21:30,4,47.45,47.45,47.45,47.45,1
20091201|2009-09-03 22:00,4,47.6,47.6,47.45,47.45,12
20091201|2009-09-03 23:00,4,47.45,47.45,47.45,47.45,10
20091201|2009-09-04 00:30,4,47.45,47.45,47.45,47.45,6
20091201|2009-09-04 01:30,4,47.45,47.45,47.45,47.45,2
20091201|2009-09-04 04:30,4,47.45,47.45,47.45,47.45,5
20091201|2009-09-04 05:00,4,47.575,47.575,47.575,47.575,1
20091201|2009-09-04 06:30,4,47.75,47.875,47.75,47.875,20
20091201|2009-09-04 07:00,4,47.775,47.775,47.75,47.75,4
20091201|2009-09-04 07:30,4,47.65,47.725,47.65,47.725,25
20091201|2009-09-04 08:00,4,47.725,47.85,47.65,47.85,12
20091201|2009-09-04 08:30,4,47.75,47.85,47.7,47.775,35
20091201|2009-09-04 09:00,4,47.775,48.45,47.75,48.1,998
20091201|2009-09-04 09:30,4,48.2,48.2,47.775,47.9,716
20091201|2009-09-04 10:00,4,47.9,48.2,47.85,48.125,209
20091201|2009-09-04 10:30,4,48.125,48.375,48.1,48.325,249
20091201|2009-09-04 11:00,4,48.325,48.55,48.2,48.275,325
20091201|2009-09-04 11:30,4,48.275,48.35,48.05,48.15,165
20091201|2009-09-04 12:00,4,48.125,48.25,48.05,48.05,104
20091201|2009-09-04 12:30,4,48.15,48.6,48.1,48.375,382
20091201|2009-09-04 13:00,4,48.375,48.6,48.375,48.525,220
20091201|2009-09-04 13:30,4,48.45,48.575,48.45,48.5,62
20091201|2009-09-07 17:00,8,48.45,48.45,48.25,48.25,4
20091201|2009-09-07 17:30,8,48.275,48.275,48.25,48.25,6
20091201|2009-09-07 18:00,8,48.4,48.4,48.4,48.4,1
20091201|2009-09-07 19:30,8,48.45,48.45,48.45,48.45,1
20091201|2009-09-07 20:30,8,48.5,48.5,48.5,48.5,1
20091201|2009-09-07 21:00,8,48.5,48.5,48.5,48.5,3
20091201|2009-09-08 02:30,8,48.525,48.525,48.525,48.525,1
20091201|2009-09-08 04:00,8,48.625,48.625,48.6,48.625,4
20091201|2009-09-08 04:30,8,48.75,49.05,48.7,48.7,58
20091201|2009-09-08 05:30,8,48.85,49.25,48.85,49.25,105
20091201|2009-09-08 06:00,8,49.15,49.275,49.15,49.275,18
20091201|2009-09-08 06:30,8,49.3,49.475,49.3,49.4,48
20091201|2009-09-08 07:00,8,49.425,49.5,49.2,49.4,60
20091201|2009-09-08 07:30,8,49.4,49.4,49.2,49.275,7
20091201|2009-09-08 08:00,8,49.275,49.4,49.075,49.35,45
20091201|2009-09-08 08:30,8,49.35,49.35,49.15,49.325,46
20091201|2009-09-08 09:00,8,49.2,49.4,49.05,49.2,410
20091201|2009-09-08 09:30,8,49.25,49.25,48.95,49.125,228
20091201|2009-09-08 10:00,8,49.125,49.325,49,49.275,292
20091201|2009-09-08 10:30,8,49.3,49.3,49.1,49.125,228
20091201|2009-09-08 11:00,8,49.15,49.15,48.65,48.85,523
20091201|2009-09-08 11:30,8,48.8,48.925,48.7,48.775,109
20091201|2009-09-08 12:00,8,48.8,48.8,48.625,48.7,163
20091201|2009-09-08 12:30,8,48.775,49,48.625,48.8,368
20091201|2009-09-08 13:00,8,48.85,49.1,48.85,49.1,181
20091201|2009-09-08 13:30,8,49.1,49.1,49.025,49.1,18
20091201|2009-09-08 14:00,8,49.1,49.1,49.075,49.1,33
20091201|2009-09-08 14:30,8,49.1,49.1,49.05,49.1,18
20091201|2009-09-08 15:00,8,49.1,49.1,48.825,49,124
20091201|2009-09-08 15:30,8,49,49.125,48.975,49.125,89
20091201|2009-09-08 17:00,9,49.275,49.275,48.925,48.925,5
20091201|2009-09-08 19:30,9,48.95,48.95,48.95,48.95,1
20091201|2009-09-08 20:30,9,48.925,49.175,48.9,49.175,16
20091201|2009-09-08 21:00,9,49.175,49.175,49.175,49.175,2
20091201|2009-09-08 22:00,9,48.95,48.95,48.95,48.95,3
20091201|2009-09-08 22:30,9,49.175,49.2,49.175,49.2,3
20091201|2009-09-09 03:00,9,49.15,49.15,49.15,49.15,1
20091201|2009-09-09 04:30,9,49.1,49.1,49.1,49.1,2
20091201|2009-09-09 05:00,9,49.2,49.2,49.2,49.2,13
20091201|2009-09-09 05:30,9,49.2,49.4,49.2,49.3,32
20091201|2009-09-09 06:00,9,49.375,49.5,49.375,49.5,53
20091201|2009-09-09 06:30,9,49.525,49.875,49.525,49.875,89
20091201|2009-09-09 07:00,9,49.8,49.8,49.375,49.375,22
20091201|2009-09-09 07:30,9,49.375,49.6,49.325,49.5,108
20091201|2009-09-09 08:00,9,49.55,49.6,49.35,49.35,103
20091201|2009-09-09 08:30,9,49.4,49.6,49.375,49.475,210
20091201|2009-09-09 09:00,9,49.475,49.55,49.175,49.325,998
20091201|2009-09-09 09:30,9,49.325,49.45,49.025,49.1,539
20091201|2009-09-09 10:00,9,49.1,49.375,48.9,49.2,512
20091201|2009-09-09 10:30,9,49.175,49.375,49.125,49.3,235
20091201|2009-09-09 11:00,9,49.3,49.625,49.05,49.55,506
20091201|2009-09-09 11:30,9,49.55,49.8,49.475,49.675,471
20091201|2009-09-09 12:00,9,49.65,49.95,49.6,49.9,607
20091201|2009-09-09 12:30,9,49.95,49.95,49.625,49.7,540
20091201|2009-09-09 13:00,9,49.625,49.8,49.6,49.8,325
20091201|2009-09-09 13:30,9,49.85,49.85,49.75,49.8,11
20091201|2009-09-09 14:00,9,49.75,49.75,49.7,49.75,43
20091201|2009-09-09 14:30,9,49.675,49.7,49.675,49.7,10
20091201|2009-09-09 15:00,9,49.75,50,49.75,49.9,180
20091201|2009-09-09 15:30,9,49.9,50.05,49.875,50.05,145
20091201|2009-09-09 17:00,10,50.075,50.25,49.65,50,38
20091201|2009-09-09 17:30,10,50.05,50.05,50.025,50.05,11
20091201|2009-09-09 18:00,10,50.025,50.025,49.95,49.95,6
20091201|2009-09-09 18:30,10,50,50.05,50,50.05,20
20091201|2009-09-09 19:00,10,50.05,50.05,50.05,50.05,2
20091201|2009-09-09 20:00,10,50.05,50.05,50,50,10
20091201|2009-09-09 20:30,10,50.1,50.15,50.1,50.15,8
20091201|2009-09-09 21:00,10,49.975,49.975,49.975,49.975,1
20091201|2009-09-09 22:30,10,50.15,50.15,50.15,50.15,1
20091201|2009-09-09 23:30,10,50.1,50.1,50.1,50.1,1
20091201|2009-09-10 01:00,10,50.15,50.15,50.15,50.15,2
20091201|2009-09-10 01:30,10,50.15,50.15,50.15,50.15,3
20091201|2009-09-10 02:00,10,50.1,50.1,50.1,50.1,1
20091201|2009-09-10 02:30,10,50.175,50.175,50.175,50.175,2
20091201|2009-09-10 03:00,10,50.2,50.275,50.2,50.275,27
20091201|2009-09-10 04:30,10,50.25,50.25,50.25,50.25,6
20091201|2009-09-10 05:00,10,50.275,50.3,50.275,50.275,21
20091201|2009-09-10 05:30,10,50.275,50.325,50.275,50.325,22
20091201|2009-09-10 06:00,10,50.275,50.275,50.275,50.275,14
20091201|2009-09-10 06:30,10,50.25,50.25,50.25,50.25,1
20091201|2009-09-10 07:00,10,50.2,50.3,50.175,50.225,17
20091201|2009-09-10 07:30,10,50.2,50.2,49.9,49.9,109
20091201|2009-09-10 08:00,10,50.05,50.1,49.9,49.975,47
20091201|2009-09-10 08:30,10,49.85,50.05,49.85,49.95,123
20091201|2009-09-10 09:00,10,49.95,50.225,49.875,50.125,989
20091201|2009-09-10 09:30,10,50.125,51.625,50.125,51.35,1934
20091201|2009-09-10 10:00,10,51.425,52.225,51.125,51.275,1832
20091201|2009-09-10 10:30,10,51.225,51.525,51,51.15,668
20091201|2009-09-10 11:00,10,51.15,51.15,50.8,51.05,674
20091201|2009-09-10 11:30,10,51.05,51.125,50.725,50.725,226
20091201|2009-09-10 12:00,10,50.725,50.975,50.725,50.825,204
20091201|2009-09-10 12:30,10,50.85,50.875,50.3,50.5,1030
20091201|2009-09-10 13:00,10,50.45,50.675,50.3,50.65,1034
20091201|2009-09-10 13:30,10,50.675,50.75,50.5,50.6,62
20091201|2009-09-10 14:00,10,50.5,50.6,50.375,50.575,54
20091201|2009-09-10 14:30,10,50.525,50.6,50.475,50.475,60
20091201|2009-09-10 15:00,10,50.575,50.825,50.4,50.825,149
20091201|2009-09-10 15:30,10,50.725,50.75,50.525,50.65,40
20091201|2009-09-10 17:00,11,50.575,50.7,50.5,50.7,18
20091201|2009-09-10 17:30,11,50.6,50.6,50.6,50.6,3
20091201|2009-09-10 18:00,11,50.5,50.675,50.5,50.5,93
20091201|2009-09-10 18:30,11,50.5,50.5,50.4,50.4,35
20091201|2009-09-10 19:00,11,50.5,50.5,50.4,50.4,4
20091201|2009-09-10 19:30,11,50.55,50.55,50.55,50.55,3
20091201|2009-09-10 20:00,11,50.55,50.55,50.55,50.55,3
20091201|2009-09-10 20:30,11,50.5,50.65,50.45,50.575,13
20091201|2009-09-10 21:00,11,50.65,50.7,50.625,50.7,7
20091201|2009-09-10 21:30,11,50.7,50.7,50.525,50.525,26
20091201|2009-09-10 22:00,11,50.525,50.525,50.5,50.5,51
20091201|2009-09-10 22:30,11,50.5,50.5,50.45,50.45,2
20091201|2009-09-11 00:00,11,50.45,50.6,50.45,50.6,3
20091201|2009-09-11 00:30,11,50.6,50.6,50.6,50.6,8
20091201|2009-09-11 01:30,11,50.6,50.7,50.6,50.7,25
20091201|2009-09-11 02:00,11,50.725,50.925,50.725,50.925,41
20091201|2009-09-11 02:30,11,50.875,50.925,50.875,50.925,7
20091201|2009-09-11 03:30,11,50.875,50.875,50.875,50.875,1
20091201|2009-09-11 04:00,11,50.925,50.925,50.925,50.925,8
20091201|2009-09-11 04:30,11,50.925,50.975,50.9,50.975,15
20091201|2009-09-11 05:00,11,50.975,50.975,50.975,50.975,3
20091201|2009-09-11 05:30,11,51.025,51.075,50.975,51.05,11
20091201|2009-09-11 06:00,11,51.05,51.175,51.05,51.1,15
20091201|2009-09-11 06:30,11,51.1,51.125,51.1,51.125,8
20091201|2009-09-11 07:00,11,51.15,51.175,51.025,51.025,29
20091201|2009-09-11 07:30,11,51,51.15,50.95,51.125,46
20091201|2009-09-11 08:00,11,51.05,51.25,51.025,51.25,54
20091201|2009-09-11 08:30,11,51.275,51.35,51.15,51.275,111
20091201|2009-09-11 09:00,11,51.25,51.3,50.325,50.5,1021
20091201|2009-09-11 09:30,11,50.5,50.5,49.525,49.6,1128
20091201|2009-09-11 10:00,11,49.65,49.9,49.375,49.9,782
20091201|2009-09-11 10:30,11,49.925,50,49.7,49.8,412
20091201|2009-09-11 11:00,11,49.825,50.1,49.7,49.75,350
20091201|2009-09-11 11:30,11,49.725,49.825,49.7,49.725,82
20091201|2009-09-11 12:00,11,49.775,50.175,49.775,50.175,224
20091201|2009-09-11 12:30,11,50.15,50.2,49.625,49.75,505
20091201|2009-09-11 13:00,11,49.75,50.3,49.75,50.25,613
20091201|2009-09-11 13:30,11,50.25,50.5,50.25,50.35,88
20091201|2009-09-14 09:00,14,49.5,49.55,48.75,48.825,1606
20091201|2009-09-14 09:30,14,48.825,49.35,48.7,49.1,679
20091201|2009-09-14 10:00,14,49.1,49.225,48.625,48.925,459
20091201|2009-09-14 10:30,14,48.95,49.125,48.9,48.925,193
20091201|2009-09-14 11:00,14,48.925,49.075,48.775,48.825,334
20091201|2009-09-14 11:30,14,48.8,48.8,48.55,48.6,452
20091201|2009-09-14 12:00,14,48.6,48.625,48.325,48.45,567
20091201|2009-09-14 12:30,14,48.425,49.05,48.4,48.875,955
20091201|2009-09-14 13:00,14,48.875,48.9,48.7,48.75,787
20091201|2009-09-14 13:30,14,48.75,48.875,48.725,48.8,56
20091201|2009-09-14 14:00,14,48.825,48.85,48.8,48.8,32
20091201|2009-09-14 14:30,14,48.85,48.85,48.8,48.85,11
20091201|2009-09-14 15:00,14,48.825,49.425,48.8,49.2,251
20091201|2009-09-14 15:30,14,49.2,49.275,49.15,49.2,62
20091201|2009-09-14 17:00,15,49.2,49.225,49.2,49.225,4
20091201|2009-09-14 17:30,15,49.175,49.175,49.175,49.175,4
20091201|2009-09-14 18:00,15,49.3,49.4,49.3,49.35,11
20091201|2009-09-14 18:30,15,49.375,49.4,49.375,49.375,8
20091201|2009-09-14 19:00,15,49.25,49.35,49.125,49.3,17
20091201|2009-09-14 19:30,15,49.25,49.25,49,49.15,14
20091201|2009-09-14 20:00,15,49.175,49.2,49.175,49.2,7
20091201|2009-09-14 20:30,15,49.25,49.35,49,49.35,21
20091201|2009-09-14 21:00,15,49.4,49.4,49.4,49.4,9
20091201|2009-09-14 21:30,15,49.3,49.35,49.275,49.275,3
20091201|2009-09-14 22:00,15,49.3,49.4,49.3,49.4,21
20091201|2009-09-14 22:30,15,49.4,49.4,49.3,49.3,2
20091201|2009-09-14 23:00,15,49.3,49.3,49.3,49.3,1
20091201|2009-09-15 02:30,15,49.25,49.25,49.25,49.25,1
20091201|2009-09-15 04:00,15,49.325,49.35,49.325,49.35,4
20091201|2009-09-15 04:30,15,49.35,49.35,49.35,49.35,3
20091201|2009-09-15 05:00,15,49.35,49.35,49.35,49.35,1
20091201|2009-09-15 05:30,15,49.35,49.35,49.325,49.325,9
20091201|2009-09-15 06:00,15,49.35,49.375,49.325,49.35,26
20091201|2009-09-15 06:30,15,49.325,49.375,49.325,49.325,23
20091201|2009-09-15 07:00,15,49.35,49.425,49.325,49.425,50
20091201|2009-09-15 07:30,15,49.425,49.425,49.25,49.3,65
20091201|2009-09-15 08:00,15,49.3,49.55,49.3,49.375,62
20091201|2009-09-15 08:30,15,49.3,49.425,49.2,49.3,112
20091201|2009-09-15 09:00,15,49.275,49.375,48.6,48.7,1256
20091201|2009-09-15 09:30,15,48.7,48.875,48.675,48.8,468
20091201|2009-09-15 10:00,15,48.8,49.425,48.65,49.375,772
20091201|2009-09-15 10:30,15,49.4,49.65,49.25,49.55,1356
20091201|2009-09-15 11:00,15,49.5,51.3,49.5,50.95,2436
20091201|2009-09-15 11:30,15,50.925,51.35,50.75,50.95,643
20091201|2009-09-15 12:00,15,50.975,52,50.825,51.85,1696
20091201|2009-09-15 12:30,15,51.8,52,51.7,51.95,1202
20091201|2009-09-15 13:00,15,51.975,52,51.9,52,87
20091201|2009-09-15 13:30,15,52,52,51.625,51.7,92
20091201|2009-09-15 14:00,15,51.7,51.9,51.55,51.9,42
20091201|2009-09-15 14:30,15,51.9,51.9,51.9,51.9,1
20091201|2009-09-15 15:00,15,51.85,52,51.8,52,131
20091201|2009-09-15 15:30,15,52,52,52,52,2
20091201|2009-09-15 17:00,16,52.9,52.9,52.1,52.475,163
20091201|2009-09-15 17:30,16,52.475,52.475,52.475,52.475,2
20091201|2009-09-15 18:00,16,52.45,52.5,52.425,52.5,10
20091201|2009-09-15 18:30,16,52.5,52.5,52.5,52.5,1
20091201|2009-09-15 19:00,16,52.5,52.55,52.425,52.55,13
20091201|2009-09-15 19:30,16,52.525,52.7,52.525,52.7,17
20091201|2009-09-15 20:00,16,52.7,52.775,52.4,52.775,28
20091201|2009-09-15 20:30,16,52.475,52.6,52.475,52.5,3
20091201|2009-09-15 21:00,16,52.75,52.75,52.5,52.7,9
20091201|2009-09-15 21:30,16,52.525,52.525,52.525,52.525,4
20091201|2009-09-15 22:00,16,52.525,52.525,52.475,52.5,4
20091201|2009-09-15 22:30,16,52.475,52.475,52.475,52.475,2
20091201|2009-09-15 23:00,16,52.5,52.5,52.5,52.5,5
20091201|2009-09-15 23:30,16,52.5,52.5,52.5,52.5,10
20091201|2009-09-16 00:00,16,52.45,52.5,52.35,52.35,10
20091201|2009-09-16 00:30,16,52.5,52.5,52.5,52.5,2
20091201|2009-09-16 01:00,16,52.5,52.5,52.5,52.5,4
20091201|2009-09-16 01:30,16,52.475,52.475,52.475,52.475,1
20091201|2009-09-16 02:00,16,52.475,52.475,52.475,52.475,1
20091201|2009-09-16 02:30,16,52.475,52.6,52.475,52.6,6
20091201|2009-09-16 03:00,16,52.6,52.6,52.6,52.6,3
20091201|2009-09-16 03:30,16,52.65,52.65,52.65,52.65,1
20091201|2009-09-16 04:00,16,52.625,52.65,52.55,52.55,22
20091201|2009-09-16 04:30,16,52.55,52.675,52.55,52.65,48
20091201|2009-09-16 05:00,16,52.625,52.65,52.6,52.6,14
20091201|2009-09-16 05:30,16,52.6,52.625,52.6,52.625,14
20091201|2009-09-16 06:00,16,52.6,52.6,52.5,52.6,33
20091201|2009-09-16 06:30,16,52.575,52.6,52.575,52.575,28
20091201|2009-09-16 07:00,16,52.575,52.575,52.15,52.45,70
20091201|2009-09-16 07:30,16,52.475,52.6,52.4,52.425,73
20091201|2009-09-16 08:00,16,52.35,52.35,51.75,52.25,230
20091201|2009-09-16 08:30,16,52.225,52.25,51.7,51.875,207
20091201|2009-09-16 09:00,16,51.925,52.075,51.125,51.6,1259
20091201|2009-09-16 09:30,16,51.65,52.1,51.475,51.8,902
20091201|2009-09-16 10:00,16,51.85,52.3,51.85,52.2,645
20091201|2009-09-16 10:30,16,52.2,52.85,52.175,52.8,982
20091201|2009-09-16 11:00,16,52.8,53.1,51.7,51.95,1862
20091201|2009-09-16 11:30,16,51.9,52,51.025,51.475,1046
20091201|2009-09-16 12:00,16,51.5,51.7,51.25,51.4,664
20091201|2009-09-16 12:30,16,51.4,51.45,51.175,51.45,1016
20091201|2009-09-16 13:00,16,51.4,51.6,51.375,51.55,529
20091201|2009-09-16 13:30,16,51.55,51.6,51.5,51.6,43
20091201|2009-09-16 14:00,16,51.575,51.575,51.575,51.575,2
20091201|2009-09-16 15:00,16,51.65,51.85,51.475,51.5,97
20091201|2009-09-16 15:30,16,51.5,51.5,51.275,51.3,43
20091201|2009-09-16 17:00,17,51.575,51.575,51.45,51.45,6
20091201|2009-09-16 17:30,17,51.45,51.45,51.3,51.3,8
20091201|2009-09-16 18:00,17,51.325,51.375,51.325,51.375,4
20091201|2009-09-16 19:00,17,51.325,51.45,51.325,51.45,7
20091201|2009-09-16 19:30,17,51.35,51.35,51.3,51.3,20
20091201|2009-09-16 20:00,17,51.275,51.45,51.225,51.45,34
20091201|2009-09-16 20:30,17,51.275,51.275,51.275,51.275,1
20091201|2009-09-16 21:00,17,51.275,51.45,51.275,51.45,8
20091201|2009-09-16 22:00,17,51.4,51.4,51.4,51.4,2
20091201|2009-09-16 22:30,17,51.4,51.4,51.4,51.4,1
20091201|2009-09-17 00:30,17,51.525,51.525,51.525,51.525,1
20091201|2009-09-17 01:00,17,51.525,51.525,51.525,51.525,1
20091201|2009-09-17 02:00,17,51.525,51.55,51.525,51.55,2
20091201|2009-09-17 02:30,17,51.55,51.55,51.55,51.55,2
20091201|2009-09-17 03:00,17,51.575,51.575,51.575,51.575,5
20091201|2009-09-17 03:30,17,51.6,51.6,51.6,51.6,11
20091201|2009-09-17 04:30,17,51.6,51.625,51.6,51.625,18
20091201|2009-09-17 05:00,17,51.65,51.65,51.625,51.625,4
20091201|2009-09-17 05:30,17,51.625,51.625,51.625,51.625,18
20091201|2009-09-17 06:00,17,51.65,51.8,51.65,51.8,17
20091201|2009-09-17 06:30,17,51.875,52.025,51.8,51.8,21
20091201|2009-09-17 07:00,17,51.8,52.075,51.7,52.025,92
20091201|2009-09-17 07:30,17,52.025,52.025,51.825,51.9,39
20091201|2009-09-17 08:00,17,51.9,52.075,51.8,52.075,77
20091201|2009-09-17 08:30,17,52.05,52.075,51.875,52.05,119
20091201|2009-09-17 09:00,17,52.075,52.55,51.725,51.9,1747
20091201|2009-09-17 09:30,17,51.85,52.475,51.775,52.1,776
20091201|2009-09-17 10:00,17,52.15,52.725,52.075,52.5,1255
20091201|2009-09-17 10:30,17,52.45,52.45,51.3,51.725,1453
20091201|2009-09-17 11:00,17,51.775,51.9,51.25,51.525,587
20091201|2009-09-17 11:30,17,51.475,51.85,51.45,51.825,303
20091201|2009-09-17 12:00,17,51.825,51.825,51.425,51.525,272
20091201|2009-09-17 12:30,17,51.6,52.075,51.4,51.95,1062
20091201|2009-09-17 13:00,17,51.95,52.05,51.9,52,555
20091201|2009-09-17 13:30,17,52.075,52.175,52,52.175,65
20091201|2009-09-17 14:00,17,52.175,52.275,52.025,52.225,103
20091201|2009-09-17 14:30,17,52.2,52.25,52.025,52.15,47
20091201|2009-09-17 15:00,17,52.175,52.175,51.95,51.95,69
20091201|2009-09-17 15:30,17,52,52.1,51.9,52.1,63
20091201|2009-09-17 17:00,18,52.225,52.225,52.075,52.175,24
20091201|2009-09-17 17:30,18,52.075,52.1,52.075,52.1,2
20091201|2009-09-17 18:00,18,52.175,52.175,52.1,52.1,4
20091201|2009-09-17 19:00,18,52.125,52.125,52.1,52.1,2
20091201|2009-09-17 19:30,18,52.1,52.1,51.9,51.9,9
20091201|2009-09-17 20:00,18,52.1,52.2,52.075,52.075,10
20091201|2009-09-17 20:30,18,52.025,52.025,52.025,52.025,2
20091201|2009-09-17 21:00,18,52.025,52.025,52,52,3
20091201|2009-09-17 21:30,18,51.925,52,51.925,52,2
20091201|2009-09-17 22:00,18,51.95,51.95,51.9,51.95,7
20091201|2009-09-17 22:30,18,51.9,51.9,51.9,51.9,1
20091201|2009-09-17 23:30,18,51.9,51.9,51.9,51.9,4
20091201|2009-09-18 01:00,18,51.875,51.9,51.875,51.9,3
20091201|2009-09-18 01:30,18,51.95,52.2,51.95,52.125,51
20091201|2009-09-18 02:00,18,52.225,52.275,52.225,52.275,14
20091201|2009-09-18 02:30,18,52.275,52.275,52.25,52.25,9
20091201|2009-09-18 03:00,18,52.25,52.25,52.25,52.25,1
20091201|2009-09-18 03:30,18,52.3,52.325,52.3,52.325,4
20091201|2009-09-18 04:00,18,52.325,52.425,52.325,52.325,54
20091201|2009-09-18 04:30,18,52.425,52.65,52.425,52.475,80
20091201|2009-09-18 05:30,18,52.5,52.5,52.5,52.5,1
20091201|2009-09-18 06:30,18,52.55,52.625,52.3,52.475,18
20091201|2009-09-18 07:00,18,52.4,52.5,52.25,52.425,115
20091201|2009-09-18 07:30,18,52.4,52.5,52.125,52.125,62
20091201|2009-09-18 08:00,18,52.325,52.325,52.1,52.1,75
20091201|2009-09-18 08:30,18,52.1,52.2,51.95,52.025,211
20091201|2009-09-18 09:00,18,52,52.025,50.825,51.05,2047
20091201|2009-09-18 09:30,18,51.05,51.125,50.275,50.375,1383
20091201|2009-09-18 10:00,18,50.425,50.65,49.95,50.175,1456
20091201|2009-09-18 10:30,18,50.175,50.65,50.1,50.325,619
20091201|2009-09-18 11:00,18,50.35,50.475,50.1,50.4,441
20091201|2009-09-18 11:30,18,50.375,50.725,50.275,50.6,353
20091201|2009-09-18 12:00,18,50.55,50.825,50.5,50.775,269
20091201|2009-09-18 12:30,18,50.825,50.825,50.225,50.25,758
20091201|2009-09-18 13:00,18,50.25,50.4,50.225,50.25,412
20091201|2009-09-18 13:30,18,50.275,50.325,50.125,50.2,56
20091201|2009-09-21 09:00,21,49.625,49.875,49.6,49.7,1775
20091201|2009-09-21 09:30,21,49.7,49.75,49.075,49.3,1789
20091201|2009-09-21 10:00,21,49.325,49.7,49.275,49.45,631
20091201|2009-09-21 10:30,21,49.45,49.7,49.375,49.4,262
20091201|2009-09-21 11:00,21,49.4,49.675,49.4,49.55,198
20091201|2009-09-21 11:30,21,49.55,49.875,49.5,49.5,305
20091201|2009-09-21 12:00,21,49.5,49.725,49.4,49.6,175
20091201|2009-09-21 12:30,21,49.5,49.625,49.175,49.4,933
20091201|2009-09-21 13:00,21,49.375,49.475,49.275,49.475,249
20091201|2009-09-21 13:30,21,49.425,49.425,49.35,49.35,9
20091201|2009-09-21 14:30,21,49.35,49.45,49.35,49.45,6
20091201|2009-09-21 15:00,21,49.425,49.75,49.425,49.45,115
20091201|2009-09-21 15:30,21,49.525,49.55,49.4,49.425,72
20091201|2009-09-21 17:00,22,49.4,49.575,49.4,49.575,9
20091201|2009-09-21 17:30,22,49.5,49.5,49.425,49.425,3
20091201|2009-09-21 18:00,22,49.45,49.45,49.45,49.45,1
20091201|2009-09-21 18:30,22,49.45,49.5,49.45,49.5,3
20091201|2009-09-21 19:30,22,49.55,49.55,49.55,49.55,2
20091201|2009-09-21 20:00,22,49.65,49.7,49.65,49.65,8
20091201|2009-09-21 20:30,22,49.65,49.65,49.55,49.55,11
20091201|2009-09-21 21:00,22,49.55,49.55,49.55,49.55,1
20091201|2009-09-21 21:30,22,49.55,49.6,49.55,49.6,3
20091201|2009-09-21 22:30,22,49.55,49.675,49.55,49.675,6
20091201|2009-09-21 23:00,22,49.55,49.55,49.55,49.55,1
20091201|2009-09-22 01:00,22,49.575,49.575,49.575,49.575,1
20091201|2009-09-22 01:30,22,49.675,49.725,49.675,49.725,7
20091201|2009-09-22 02:00,22,49.725,49.725,49.725,49.725,1
20091201|2009-09-22 02:30,22,49.725,49.825,49.725,49.75,10
20091201|2009-09-22 03:30,22,49.8,49.85,49.8,49.8,6
20091201|2009-09-22 04:00,22,49.8,49.8,49.8,49.8,2
20091201|2009-09-22 04:30,22,49.7,49.75,49.7,49.75,2
20091201|2009-09-22 05:00,22,49.575,49.575,49.575,49.575,2
20091201|2009-09-22 05:30,22,49.7,49.7,49.7,49.7,14
20091201|2009-09-22 06:00,22,49.675,49.8,49.675,49.8,18
20091201|2009-09-22 06:30,22,49.75,49.8,49.725,49.75,12
20091201|2009-09-22 07:00,22,49.725,49.725,49.5,49.5,38
20091201|2009-09-22 07:30,22,49.5,49.5,49.35,49.45,121
20091201|2009-09-22 08:00,22,49.45,49.5,49.375,49.375,62
20091201|2009-09-22 08:30,22,49.5,49.7,49.5,49.525,162
20091201|2009-09-22 09:00,22,49.5,49.6,49.3,49.6,901
20091201|2009-09-22 09:30,22,49.55,49.9,49.475,49.85,1604
20091201|2009-09-22 10:00,22,49.825,49.85,49.45,49.475,686
20091201|2009-09-22 10:30,22,49.55,49.65,49.325,49.6,363
20091201|2009-09-22 11:00,22,49.6,49.6,49.35,49.4,385
20091201|2009-09-22 11:30,22,49.4,49.725,49.4,49.6,446
20091201|2009-09-22 12:00,22,49.525,49.525,48.7,48.875,1016
20091201|2009-09-22 12:30,22,48.85,49.125,48.8,48.875,1105
20091201|2009-09-22 13:00,22,48.85,48.875,48.675,48.75,397
20091201|2009-09-22 13:30,22,48.8,48.85,48.775,48.8,11
20091201|2009-09-22 14:00,22,48.8,48.975,48.8,48.875,43
20091201|2009-09-22 14:30,22,48.8,48.8,48.525,48.55,42
20091201|2009-09-22 15:00,22,48.6,48.7,48.55,48.6,71
20091201|2009-09-22 15:30,22,48.7,48.7,48.55,48.6,75
20091201|2009-09-22 17:00,23,48.55,48.65,48.525,48.55,35
20091201|2009-09-22 17:30,23,48.55,48.55,48.55,48.55,1
20091201|2009-09-22 18:00,23,48.55,48.575,48.525,48.575,64
20091201|2009-09-22 18:30,23,48.525,48.55,48.525,48.55,49
20091201|2009-09-22 19:00,23,48.55,48.55,48.425,48.425,41
20091201|2009-09-22 19:30,23,48.45,48.525,48.4,48.525,18
20091201|2009-09-22 20:00,23,48.5,48.5,48.4,48.4,9
20091201|2009-09-22 20:30,23,48.55,48.55,48.45,48.45,7
20091201|2009-09-22 21:00,23,48.55,48.55,48.5,48.5,19
20091201|2009-09-22 21:30,23,48.475,48.5,48.4,48.5,7
20091201|2009-09-22 22:00,23,48.5,48.5,48.475,48.475,5
20091201|2009-09-22 23:00,23,48.525,48.625,48.475,48.475,20
20091201|2009-09-23 01:00,23,48.6,48.6,48.6,48.6,1
20091201|2009-09-23 02:00,23,48.5,48.5,48.5,48.5,1
20091201|2009-09-23 02:30,23,48.5,48.525,48.475,48.475,5
20091201|2009-09-23 03:00,23,48.5,48.5,48.5,48.5,2
20091201|2009-09-23 03:30,23,48.475,48.5,48.475,48.475,14
20091201|2009-09-23 04:00,23,48.5,48.5,48.5,48.5,2
20091201|2009-09-23 04:30,23,48.45,48.45,48.4,48.4,15
20091201|2009-09-23 05:00,23,48.45,48.45,48.45,48.45,2
20091201|2009-09-23 05:30,23,48.45,48.45,48.45,48.45,2
20091201|2009-09-23 06:00,23,48.4,48.4,48.325,48.35,65
20091201|2009-09-23 06:30,23,48.3,48.3,48.175,48.2,78
20091201|2009-09-23 07:00,23,48.225,48.25,48.175,48.175,77
20091201|2009-09-23 07:30,23,48.175,48.275,48.15,48.15,110
20091201|2009-09-23 08:00,23,48.225,48.35,48.15,48.3,92
20091201|2009-09-23 08:30,23,48.3,48.4,48.275,48.4,90
20091201|2009-09-23 09:00,23,48.425,50,48.375,49.825,2371
20091201|2009-09-23 09:30,23,49.9,50.475,49.725,50,1479
20091201|2009-09-23 10:00,23,50,50.475,49.95,50.2,949
20091201|2009-09-23 10:30,23,50.1,50.125,49.475,49.475,732
20091201|2009-09-23 11:00,23,49.525,50.125,49.5,49.825,464
20091201|2009-09-23 11:30,23,49.8,50.05,49.775,50,321
20091201|2009-09-23 12:00,23,50.05,50.3,49.8,49.975,472
20091201|2009-09-23 12:30,23,49.975,50.1,49.85,50.05,444
20091201|2009-09-23 13:00,23,50.05,50.375,50.025,50.2,433
20091201|2009-09-23 13:30,23,50.275,50.3,50.05,50.05,26
20091201|2009-09-23 14:00,23,50,50.1,50,50.025,30
20091201|2009-09-23 14:30,23,50,50,49.7,49.7,54
20091201|2009-09-23 15:00,23,49.7,49.925,49.5,49.525,103
20091201|2009-09-23 15:30,23,49.525,49.725,49.525,49.6,24
20091201|2009-09-23 17:00,24,49.5,49.6,49.5,49.6,14
20091201|2009-09-23 17:30,24,49.75,50,49.7,49.7,29
20091201|2009-09-23 18:00,24,49.6,49.6,49.5,49.5,14
20091201|2009-09-23 18:30,24,49.75,49.75,49.625,49.625,5
20091201|2009-09-23 19:00,24,49.75,49.9,49.55,49.625,5
20091201|2009-09-23 19:30,24,49.875,49.875,49.75,49.75,3
20091201|2009-09-23 20:00,24,49.8,49.875,49.8,49.875,5
20091201|2009-09-23 20:30,24,49.875,49.875,49.825,49.825,3
20091201|2009-09-23 21:00,24,49.9,49.9,49.9,49.9,5
20091201|2009-09-23 21:30,24,49.85,49.85,49.675,49.675,4
20091201|2009-09-23 22:00,24,49.65,49.65,49.65,49.65,2
20091201|2009-09-23 22:30,24,49.8,49.8,49.7,49.7,13
20091201|2009-09-24 00:00,24,49.8,49.8,49.8,49.8,1
20091201|2009-09-24 01:00,24,49.725,49.725,49.725,49.725,1
20091201|2009-09-24 02:00,24,49.725,49.725,49.725,49.725,3
20091201|2009-09-24 03:00,24,49.8,49.8,49.7,49.7,11
20091201|2009-09-24 05:00,24,49.7,49.7,49.7,49.7,16
20091201|2009-09-24 05:30,24,49.75,49.775,49.75,49.775,3
20091201|2009-09-24 06:00,24,49.7,49.7,49.7,49.7,1
20091201|2009-09-24 06:30,24,49.675,49.7,49.675,49.7,7
20091201|2009-09-24 07:00,24,49.775,49.8,49.75,49.75,10
20091201|2009-09-24 07:30,24,49.775,49.8,49.625,49.625,40
20091201|2009-09-24 08:00,24,49.625,49.675,49.575,49.65,96
20091201|2009-09-24 08:30,24,49.55,49.65,49.35,49.375,112
20091201|2009-09-24 09:00,24,49.45,49.75,49.35,49.425,976
20091201|2009-09-24 09:30,24,49.4,49.625,49.35,49.6,372
20091201|2009-09-24 10:00,24,49.525,49.725,49.35,49.475,463
20091201|2009-09-24 10:30,24,49.425,49.475,49.35,49.425,166
20091201|2009-09-24 11:00,24,49.45,49.7,49.375,49.5,200
20091201|2009-09-24 11:30,24,49.475,49.675,49.45,49.45,146
20091201|2009-09-24 12:00,24,49.5,49.625,49.45,49.525,141
20091201|2009-09-24 12:30,24,49.45,49.6,49.35,49.375,330
20091201|2009-09-24 13:00,24,49.35,49.425,49.3,49.4,177
20091201|2009-09-24 13:30,24,49.4,49.475,49.4,49.475,15
20091201|2009-09-24 14:00,24,49.425,49.525,49.4,49.4,13
20091201|2009-09-24 14:30,24,49.5,49.6,49.425,49.575,15
20091201|2009-09-24 15:00,24,49.6,49.6,49.25,49.3,31
20091201|2009-09-24 15:30,24,49.25,49.5,49.25,49.25,16
20091201|2009-09-24 17:00,25,49.275,49.275,49.125,49.15,30
20091201|2009-09-24 17:30,25,49.15,49.2,49.15,49.2,5
20091201|2009-09-24 18:00,25,49.225,49.225,49.225,49.225,2
20091201|2009-09-24 19:00,25,49.175,49.35,49.15,49.175,13
20091201|2009-09-24 20:00,25,49.2,49.3,49.2,49.3,4
20091201|2009-09-24 22:00,25,49.3,49.325,49.25,49.3,21
20091201|2009-09-24 23:30,25,49.2,49.2,49.2,49.2,1
20091201|2009-09-25 01:30,25,49.35,49.35,49.35,49.35,2
20091201|2009-09-25 03:00,25,49.275,49.275,49.275,49.275,1
20091201|2009-09-25 05:00,25,49.3,49.325,49.3,49.325,11
20091201|2009-09-25 05:30,25,49.325,49.325,49.125,49.15,53
20091201|2009-09-25 06:00,25,49.1,49.1,49.05,49.05,67
20091201|2009-09-25 06:30,25,49.1,49.1,49.075,49.075,25
20091201|2009-09-25 07:00,25,49.05,49.125,48.9,48.9,78
20091201|2009-09-25 07:30,25,48.9,49.05,48.875,49.05,16
20091201|2009-09-25 08:00,25,48.9,49.075,48.9,49.05,36
20091201|2009-09-25 08:30,25,49.05,49.075,48.95,49.025,72
20091201|2009-09-25 09:00,25,49,49.2,48.8,48.825,804
20091201|2009-09-25 09:30,25,48.825,48.875,48.6,48.7,725
20091201|2009-09-25 10:00,25,48.75,48.875,48.675,48.8,276
20091201|2009-09-25 10:30,25,48.85,49,48.75,48.825,351
20091201|2009-09-25 11:00,25,48.825,48.9,48.725,48.75,201
20091201|2009-09-25 11:30,25,48.775,49.1,48.775,49,301
20091201|2009-09-25 12:00,25,48.975,49.05,48.85,48.925,151
20091201|2009-09-25 12:30,25,48.95,49.2,48.9,49.15,724
20091201|2009-09-25 13:00,25,49.15,49.15,48.9,49.05,195
20091201|2009-09-25 13:30,25,49,49.25,49,49.25,96
20091201|2009-09-28 09:00,28,49.15,50.225,49.15,50.15,1641
20091201|2009-09-28 09:30,28,50.15,50.45,49.95,50.2,1297
20091201|2009-09-28 10:00,28,50.225,50.35,49.875,49.9,647
20091201|2009-09-28 10:30,28,49.925,50.05,49.775,49.8,361
20091201|2009-09-28 11:00,28,49.8,50.075,49.8,50,200
20091201|2009-09-28 11:30,28,49.975,50.05,49.9,49.975,192
20091201|2009-09-28 12:00,28,49.9,50.1,49.875,49.95,244
20091201|2009-09-28 12:30,28,49.95,49.95,49.225,49.7,1074
20091201|2009-09-28 13:00,28,49.7,49.8,49.6,49.6,297
20091201|2009-09-28 13:30,28,49.65,49.7,49.6,49.7,50
20091201|2009-09-28 14:00,28,49.7,49.725,49.7,49.7,17
20091201|2009-09-28 14:30,28,49.725,49.725,49.7,49.7,40
20091201|2009-09-28 15:00,28,49.725,50.15,49.725,50.075,165
20091201|2009-09-28 15:30,28,50.025,50.05,49.9,50.05,62
20091201|2009-09-28 17:00,29,49.875,50.1,49.875,50.1,2
20091201|2009-09-28 17:30,29,50,50,49.95,49.95,14
20091201|2009-09-28 18:00,29,50.05,50.05,49.95,49.95,9
20091201|2009-09-28 18:30,29,50.1,50.1,50.1,50.1,2
20091201|2009-09-28 19:00,29,50,50,49.925,49.925,4
20091201|2009-09-28 19:30,29,50.1,50.3,50.1,50.3,61
20091201|2009-09-28 20:00,29,50.3,50.35,50.25,50.35,17
20091201|2009-09-28 21:00,29,50.25,50.25,50.2,50.2,2
20091201|2009-09-28 21:30,29,50.2,50.2,50.2,50.2,2
20091201|2009-09-28 22:00,29,50.2,50.6,50.15,50.5,180
20091201|2009-09-28 23:00,29,50.5,50.5,50.5,50.5,14
20091201|2009-09-28 23:30,29,50.5,50.5,50.475,50.475,8
20091201|2009-09-29 01:00,29,50.5,50.5,50.5,50.5,2
20091201|2009-09-29 02:00,29,50.5,50.5,50.45,50.45,3
20091201|2009-09-29 02:30,29,50.45,50.5,50.45,50.5,7
20091201|2009-09-29 03:00,29,50.5,50.5,50.475,50.475,3
20091201|2009-09-29 03:30,29,50.45,50.475,50.45,50.475,4
20091201|2009-09-29 04:00,29,50.45,50.45,50.4,50.4,11
20091201|2009-09-29 04:30,29,50.375,50.375,50.375,50.375,2
20091201|2009-09-29 05:30,29,50.375,50.375,50.35,50.35,2
20091201|2009-09-29 06:00,29,50.35,50.35,50.325,50.325,7
20091201|2009-09-29 06:30,29,50.325,50.325,50.275,50.275,10
20091201|2009-09-29 07:00,29,50.3,50.325,50.2,50.325,39
20091201|2009-09-29 07:30,29,50.3,50.5,50.3,50.375,101
20091201|2009-09-29 08:00,29,50.35,50.475,50.325,50.425,64
20091201|2009-09-29 08:30,29,50.425,50.825,50.425,50.75,424
20091201|2009-09-29 09:00,29,50.75,50.75,50.25,50.35,1018
20091201|2009-09-29 09:30,29,50.3,50.475,50.225,50.45,260
20091201|2009-09-29 10:00,29,50.425,50.425,50.275,50.325,207
20091201|2009-09-29 10:30,29,50.35,50.425,50.25,50.25,292
20091201|2009-09-29 11:00,29,50.25,50.25,50.025,50.1,537
20091201|2009-09-29 11:30,29,50.05,50.15,50.05,50.075,140
20091201|2009-09-29 12:00,29,50.15,50.25,50.075,50.125,117
20091201|2009-09-29 12:30,29,50.125,50.375,50.075,50.125,897
20091201|2009-09-29 13:00,29,50.125,50.225,50.075,50.15,170
20091201|2009-09-29 13:30,29,50.15,50.2,50.1,50.1,14
20091201|2009-09-29 14:00,29,50.125,50.125,50.075,50.075,14
20091201|2009-09-29 14:30,29,50.125,50.25,50.1,50.1,70
20091201|2009-09-29 15:00,29,50.2,50.2,49.8,49.8,139
20091201|2009-09-29 15:30,29,49.825,50,49.825,50,20
20091201|2009-09-29 17:00,30,49.8,49.9,49.8,49.825,13
20091201|2009-09-29 17:30,30,49.975,49.975,49.825,49.85,28
20091201|2009-09-29 18:00,30,49.85,49.925,49.825,49.925,10
20091201|2009-09-29 18:30,30,49.825,49.95,49.725,49.725,13
20091201|2009-09-29 19:00,30,49.75,49.875,49.75,49.85,6
20091201|2009-09-29 19:30,30,49.875,49.875,49.875,49.875,2
20091201|2009-09-29 20:00,30,49.85,49.85,49.8,49.8,22
20091201|2009-09-29 20:30,30,49.75,49.75,49.75,49.75,5
20091201|2009-09-29 21:00,30,49.8,49.875,49.75,49.75,19
20091201|2009-09-29 21:30,30,49.75,49.8,49.75,49.8,4
20091201|2009-09-29 22:00,30,49.775,49.775,49.7,49.775,30
20091201|2009-09-29 22:30,30,49.85,49.85,49.85,49.85,13
20091201|2009-09-29 23:00,30,49.925,49.925,49.75,49.75,2
20091201|2009-09-29 23:30,30,49.9,49.9,49.9,49.9,1
20091201|2009-09-30 00:00,30,49.95,49.95,49.725,49.725,3
20091201|2009-09-30 01:30,30,49.85,49.85,49.85,49.85,1
20091201|2009-09-30 03:30,30,49.85,49.85,49.725,49.725,2
20091201|2009-09-30 04:00,30,49.7,49.9,49.65,49.9,18
20091201|2009-09-30 05:00,30,49.9,49.9,49.9,49.9,1
20091201|2009-09-30 05:30,30,49.875,49.9,49.875,49.875,20
20091201|2009-09-30 06:00,30,49.875,49.925,49.875,49.875,25
20091201|2009-09-30 06:30,30,49.9,49.9,49.85,49.85,9
20091201|2009-09-30 07:00,30,49.925,49.925,49.8,49.8,20
20091201|2009-09-30 07:30,30,49.8,49.8,49.8,49.8,27
20091201|2009-09-30 08:00,30,49.8,49.8,49.675,49.725,43
20091201|2009-09-30 08:30,30,49.75,49.8,49.725,49.725,34
20091201|2009-09-30 09:00,30,49.75,49.85,49.2,49.225,1522
20091201|2009-09-30 09:30,30,49.2,49.25,48.55,48.9,2133
20091201|2009-09-30 10:00,30,48.9,49.1,48.85,48.95,659
20091201|2009-09-30 10:30,30,48.95,49.1,48.825,48.925,645
20091201|2009-09-30 11:00,30,48.95,49.2,48.9,49.025,440
20091201|2009-09-30 11:30,30,49.05,49.3,48.975,49.2,372
20091201|2009-09-30 12:00,30,49.225,49.4,49.1,49.3,281
20091201|2009-09-30 12:30,30,49.3,50,49.25,49.4,2465
20091201|2009-09-30 13:00,30,49.4,49.6,49.4,49.6,348
20091201|2009-09-30 13:30,30,49.55,49.65,49.55,49.65,37
20091201|2009-09-30 14:00,30,49.625,49.7,49.6,49.7,18
20091201|2009-09-30 14:30,30,49.7,49.825,49.575,49.725,53
20091201|2009-09-30 15:00,30,49.825,49.825,49.3,49.3,253
20091201|2009-09-30 15:30,30,49.275,49.6,49.275,49.425,208
20091201|2009-09-30 17:00,1,49.35,49.5,49.3,49.4,113
20091201|2009-09-30 17:30,1,49.4,49.775,49.4,49.55,74
20091201|2009-09-30 18:00,1,49.6,49.8,49.6,49.8,29
20091201|2009-09-30 18:30,1,49.85,49.95,49.7,49.7,28
20091201|2009-09-30 19:00,1,49.7,49.7,49.675,49.675,11
20091201|2009-09-30 19:30,1,49.7,49.7,49.7,49.7,2
20091201|2009-09-30 20:00,1,49.7,49.7,49.65,49.65,14
20091201|2009-09-30 22:00,1,49.65,49.65,49.6,49.65,23
20091201|2009-09-30 22:30,1,49.65,49.65,49.65,49.65,4
20091201|2009-09-30 23:00,1,49.775,49.8,49.775,49.8,36
20091201|2009-09-30 23:30,1,49.8,49.8,49.8,49.8,12
20091201|2009-10-01 00:00,1,49.8,49.8,49.65,49.65,14
20091201|2009-10-01 02:00,1,49.65,49.65,49.6,49.625,3
20091201|2009-10-01 02:30,1,49.625,49.65,49.625,49.65,3
20091201|2009-10-01 03:00,1,49.675,49.675,49.675,49.675,1
20091201|2009-10-01 04:00,1,49.625,49.625,49.625,49.625,2
20091201|2009-10-01 04:30,1,49.65,49.65,49.6,49.6,3
20091201|2009-10-01 05:30,1,49.625,49.65,49.625,49.625,8
20091201|2009-10-01 06:00,1,49.6,49.825,49.6,49.8,34
20091201|2009-10-01 06:30,1,49.85,50.2,49.85,49.95,132
20091201|2009-10-01 07:00,1,49.95,50.025,49.8,50.025,102
20091201|2009-10-01 07:30,1,49.85,49.925,49.6,49.6,111
20091201|2009-10-01 08:00,1,49.6,49.6,49.375,49.45,166
20091201|2009-10-01 08:30,1,49.45,49.55,49.45,49.55,185
20091201|2009-10-01 09:00,1,49.55,49.7,49.225,49.425,1095
20091201|2009-10-01 09:30,1,49.45,49.6,48.925,48.925,1293
20091201|2009-10-01 10:00,1,48.925,49,48.3,48.7,1209
20091201|2009-10-01 10:30,1,48.65,48.875,48.325,48.8,1464
20091201|2009-10-01 11:00,1,48.8,48.95,48.6,48.825,392
20091201|2009-10-01 11:30,1,48.875,49.075,48.7,49,456
20091201|2009-10-01 12:00,1,49,49.05,48.575,48.7,308
20091201|2009-10-01 12:30,1,48.725,48.85,48.575,48.7,589
20091201|2009-10-01 13:00,1,48.7,48.75,48.625,48.675,189
20091201|2009-10-01 13:30,1,48.65,48.725,48.6,48.725,41
20091201|2009-10-01 14:00,1,48.675,48.7,48.65,48.65,40
20091201|2009-10-01 14:30,1,48.65,48.8,48.575,48.8,61
20091201|2009-10-01 15:00,1,48.65,49.125,48.575,49.125,230
20091201|2009-10-01 15:30,1,49.125,49.175,49,49.1,49
20091201|2009-10-01 17:00,2,49.275,49.4,49.2,49.2,170
20091201|2009-10-01 17:30,2,49.25,49.3,49.15,49.3,9
20091201|2009-10-01 18:00,2,49.3,49.3,49.2,49.2,3
20091201|2009-10-01 18:30,2,49.275,49.275,49.2,49.2,3
20091201|2009-10-01 19:00,2,49.175,49.2,49.175,49.2,14
20091201|2009-10-01 19:30,2,49.175,49.3,49.175,49.3,48
20091201|2009-10-01 20:00,2,49.2,49.2,49.15,49.2,16
20091201|2009-10-01 20:30,2,49.125,49.175,49.1,49.175,6
20091201|2009-10-01 21:30,2,49.2,49.3,49.2,49.3,4
20091201|2009-10-01 22:00,2,49.2,49.2,49.15,49.15,51
20091201|2009-10-01 22:30,2,49.1,49.15,49.05,49.15,11
20091201|2009-10-01 23:00,2,49.2,49.2,49.2,49.2,2
20091201|2009-10-01 23:30,2,49.25,49.25,49.175,49.175,2
20091201|2009-10-02 00:30,2,49.275,49.325,49.275,49.325,23
20091201|2009-10-02 01:00,2,49.2,49.2,49.2,49.2,1
20091201|2009-10-02 02:00,2,49.225,49.225,49.2,49.225,16
20091201|2009-10-02 02:30,2,49.225,49.225,49.2,49.2,2
20091201|2009-10-02 03:00,2,49.2,49.2,49.2,49.2,8
20091201|2009-10-02 03:30,2,49.225,49.225,49.225,49.225,1
20091201|2009-10-02 04:00,2,49.225,49.225,49.225,49.225,1
20091201|2009-10-02 04:30,2,49.125,49.25,49.125,49.25,2
20091201|2009-10-02 05:00,2,49.175,49.175,49.175,49.175,1
20091201|2009-10-02 05:30,2,49.175,49.175,49.05,49.05,7
20091201|2009-10-02 06:00,2,49.05,49.175,49,49.175,31
20091201|2009-10-02 06:30,2,49.175,49.175,49.075,49.15,3
20091201|2009-10-02 07:00,2,49.1,49.15,48.95,48.95,62
20091201|2009-10-02 07:30,2,48.95,49,48.875,49,31
20091201|2009-10-02 08:00,2,48.975,48.975,48.9,48.925,53
20091201|2009-10-02 08:30,2,48.925,49.025,48.875,49.025,71
20091201|2009-10-02 09:00,2,48.95,49.15,48.55,48.75,1234
20091201|2009-10-02 09:30,2,48.725,49.05,48.675,48.675,647
20091201|2009-10-02 10:00,2,48.7,48.925,48.65,48.75,391
20091201|2009-10-02 10:30,2,48.75,49.225,48.75,48.85,594
20091201|2009-10-02 11:00,2,48.825,48.9,48.525,48.6,352
20091201|2009-10-02 11:30,2,48.6,48.875,48.6,48.775,305
20091201|2009-10-02 12:00,2,48.75,48.825,48.625,48.65,123
20091201|2009-10-02 12:30,2,48.65,48.75,48.6,48.625,787
20091201|2009-10-02 13:00,2,48.6,48.7,48.6,48.65,270
20091201|2009-10-02 13:30,2,48.675,48.675,48.6,48.6,85
20091201|2009-10-05 09:00,5,48.35,48.35,47.55,47.75,3510
20091201|2009-10-05 09:30,5,47.75,47.95,47.5,47.75,766
20091201|2009-10-05 10:00,5,47.775,47.9,47.425,47.575,508
20091201|2009-10-05 10:30,5,47.575,47.775,47.55,47.775,511
20091201|2009-10-05 11:00,5,47.775,47.8,47.625,47.725,328
20091201|2009-10-05 11:30,5,47.675,47.8,47.625,47.8,485
20091201|2009-10-05 12:00,5,47.8,47.95,47.725,47.95,578
20091201|2009-10-05 12:30,5,47.925,48.025,47.575,47.7,1203
20091201|2009-10-05 13:00,5,47.675,47.7,47.5,47.55,535
20091201|2009-10-05 13:30,5,47.55,47.65,47.55,47.575,22
20091201|2009-10-05 14:00,5,47.575,47.6,47.575,47.6,18
20091201|2009-10-05 14:30,5,47.55,47.675,47.55,47.6,10
20091201|2009-10-05 15:00,5,47.65,47.75,47.6,47.75,50
20091201|2009-10-05 15:30,5,47.75,47.75,47.6,47.6,82
20091201|2009-10-05 17:00,6,47.55,47.725,47.525,47.525,38
20091201|2009-10-05 17:30,6,47.575,47.75,47.575,47.7,43
20091201|2009-10-05 18:30,6,47.6,47.6,47.575,47.575,5
20091201|2009-10-05 19:00,6,47.55,47.7,47.475,47.55,19
20091201|2009-10-05 19:30,6,47.575,47.575,47.5,47.5,8
20091201|2009-10-05 20:00,6,47.6,47.65,47.6,47.65,2
20091201|2009-10-05 20:30,6,47.55,47.675,47.525,47.675,14
20091201|2009-10-05 21:00,6,47.55,47.55,47.525,47.525,2
20091201|2009-10-05 21:30,6,47.6,47.6,47.6,47.6,3
20091201|2009-10-05 22:00,6,47.6,47.6,47.6,47.6,2
20091201|2009-10-05 22:30,6,47.65,47.65,47.6,47.65,6
20091201|2009-10-05 23:30,6,47.65,47.65,47.65,47.65,1
20091201|2009-10-06 02:00,6,47.675,47.675,47.675,47.675,7
20091201|2009-10-06 02:30,6,47.675,47.7,47.675,47.7,2
20091201|2009-10-06 03:00,6,47.7,47.7,47.7,47.7,5
20091201|2009-10-06 04:00,6,47.675,47.675,47.675,47.675,8
20091201|2009-10-06 04:30,6,47.7,47.7,47.675,47.675,5
20091201|2009-10-06 05:00,6,47.675,47.7,47.65,47.7,8
20091201|2009-10-06 06:00,6,47.65,47.7,47.65,47.65,5
20091201|2009-10-06 06:30,6,47.65,47.65,47.4,47.55,60
20091201|2009-10-06 07:00,6,47.5,47.575,47.45,47.5,48
20091201|2009-10-06 07:30,6,47.5,47.55,47.475,47.5,43
20091201|2009-10-06 08:00,6,47.5,47.8,47.5,47.775,66
20091201|2009-10-06 08:30,6,47.75,48.075,47.725,47.975,152
20091201|2009-10-06 09:00,6,47.95,49.05,47.75,48.75,2173
20091201|2009-10-06 09:30,6,48.775,49.75,48.55,49.2,1764
20091201|2009-10-06 10:00,6,49.3,49.3,49.05,49.075,591
20091201|2009-10-06 10:30,6,49.025,49.55,48.925,49.45,942
20091201|2009-10-06 11:00,6,49.35,50.025,49.35,49.7,2143
20091201|2009-10-06 11:30,6,49.7,49.9,49.25,49.325,951
20091201|2009-10-06 12:00,6,49.3,49.4,49.1,49.1,496
20091201|2009-10-06 12:30,6,49.125,49.35,49.05,49.05,648
20091201|2009-10-06 13:00,6,49.05,49.325,49.025,49.325,188
20091201|2009-10-06 13:30,6,49.35,49.4,49.25,49.3,66
20091201|2009-10-06 14:00,6,49.25,49.25,49.225,49.25,8
20091201|2009-10-06 14:30,6,49.2,49.4,49.2,49.25,20
20091201|2009-10-06 15:00,6,49.275,49.275,48.95,48.95,144
20091201|2009-10-06 15:30,6,49,49.1,48.975,48.975,24
20091201|2009-10-06 17:00,7,49.075,49.125,48.95,49.125,7
20091201|2009-10-06 17:30,7,49,49.125,49,49,14
20091201|2009-10-06 18:00,7,49.05,49.075,49.05,49.075,9
20091201|2009-10-06 18:30,7,49.075,49.075,49,49.025,4
20091201|2009-10-06 19:00,7,49.05,49.075,49.05,49.075,3
20091201|2009-10-06 19:30,7,49,49.025,49,49.025,6
20091201|2009-10-06 20:00,7,49.075,49.075,49.075,49.075,1
20091201|2009-10-07 00:00,7,49.075,49.075,49.075,49.075,1
20091201|2009-10-07 01:30,7,48.975,48.975,48.95,48.95,2
20091201|2009-10-07 03:30,7,48.975,48.975,48.95,48.95,15
20091201|2009-10-07 04:00,7,48.95,48.975,48.95,48.975,11
20091201|2009-10-07 05:00,7,49,49,49,49,3
20091201|2009-10-07 05:30,7,49,49,48.95,48.95,25
20091201|2009-10-07 06:00,7,48.95,49,48.95,49,3
20091201|2009-10-07 06:30,7,49,49.05,49,49.05,15
20091201|2009-10-07 07:00,7,49.025,49.075,49.025,49.025,16
20091201|2009-10-07 07:30,7,49.05,49.25,49.05,49.25,95
20091201|2009-10-07 08:00,7,49.275,49.625,49.275,49.45,129
20091201|2009-10-07 08:30,7,49.525,49.55,49.325,49.375,117
20091201|2009-10-07 09:00,7,49.35,51.1,49.275,50.85,3322
20091201|2009-10-07 09:30,7,50.9,51.325,50.725,50.85,2280
20091201|2009-10-07 10:00,7,50.8,51.1,50.4,50.525,963
20091201|2009-10-07 10:30,7,50.5,50.775,50.5,50.775,365
20091201|2009-10-07 11:00,7,50.8,50.95,50.5,50.8,381
20091201|2009-10-07 11:30,7,50.8,51,50.75,50.9,644
20091201|2009-10-07 12:00,7,50.9,51.575,50.875,51.525,1252
20091201|2009-10-07 12:30,7,51.55,52.05,51.5,51.8,2438
20091201|2009-10-07 13:00,7,51.775,51.925,51.75,51.85,417
20091201|2009-10-07 13:30,7,51.85,51.9,51.7,51.9,121
20091201|2009-10-07 14:00,7,51.85,51.85,51.725,51.75,19
20091201|2009-10-07 14:30,7,51.8,51.8,51.65,51.7,30
20091201|2009-10-07 15:00,7,51.65,51.775,51.6,51.625,70
20091201|2009-10-07 15:30,7,51.675,51.875,51.675,51.75,28
20091201|2009-10-07 17:00,8,51.675,51.775,51.625,51.775,32
20091201|2009-10-07 17:30,8,51.65,51.65,51.55,51.55,30
20091201|2009-10-07 18:00,8,51.55,51.6,51.35,51.55,53
20091201|2009-10-07 18:30,8,51.6,51.6,51.55,51.6,14
20091201|2009-10-07 19:00,8,51.6,51.7,51.6,51.7,8
20091201|2009-10-07 19:30,8,51.7,51.775,51.7,51.75,7
20091201|2009-10-07 20:00,8,51.775,51.775,51.775,51.775,1
20091201|2009-10-07 20:30,8,51.65,51.75,51.65,51.7,23
20091201|2009-10-07 21:00,8,51.75,51.8,51.75,51.8,9
20091201|2009-10-07 21:30,8,51.75,51.75,51.75,51.75,1
20091201|2009-10-07 22:00,8,51.775,51.775,51.775,51.775,7
20091201|2009-10-07 22:30,8,51.775,51.775,51.775,51.775,1
20091201|2009-10-07 23:00,8,51.775,51.775,51.775,51.775,2
20091201|2009-10-08 00:00,8,51.75,51.775,51.75,51.775,6
20091201|2009-10-08 00:30,8,51.7,51.8,51.7,51.8,36
20091201|2009-10-08 01:00,8,51.8,51.8,51.8,51.8,1
20091201|2009-10-08 01:30,8,51.7,51.925,51.7,51.925,43
20091201|2009-10-08 02:00,8,51.925,52,51.925,52,10
20091201|2009-10-08 02:30,8,51.9,51.975,51.9,51.95,34
20091201|2009-10-08 03:30,8,51.975,51.975,51.975,51.975,5
20091201|2009-10-08 04:00,8,51.975,51.975,51.875,51.875,14
20091201|2009-10-08 04:30,8,51.95,51.975,51.95,51.975,11
20091201|2009-10-08 05:00,8,52,52,52,52,85
20091201|2009-10-08 05:30,8,52,52.025,52,52,32
20091201|2009-10-08 06:00,8,52.025,52.025,52.025,52.025,14
20091201|2009-10-08 06:30,8,52,52.125,51.95,52.125,142
20091201|2009-10-08 07:00,8,52.025,52.3,52.025,52.3,133
20091201|2009-10-08 07:30,8,52.275,52.725,52.275,52.5,633
20091201|2009-10-08 08:00,8,52.6,52.7,52.4,52.6,255
20091201|2009-10-08 08:30,8,52.625,52.675,52.25,52.4,564
20091201|2009-10-08 09:00,8,52.3,52.375,51.7,51.95,1655
20091201|2009-10-08 09:30,8,51.95,52.1,51.6,52.05,1406
20091201|2009-10-08 10:00,8,52.075,52.7,52.025,52.55,1377
20091201|2009-10-08 10:30,8,52.55,52.65,52.1,52.175,703
20091201|2009-10-08 11:00,8,52.2,52.7,52.15,52.65,408
20091201|2009-10-08 11:30,8,52.65,53.925,52.55,53.8,3310
20091201|2009-10-08 12:00,8,53.8,53.85,53.5,53.625,1865
20091201|2009-10-08 12:30,8,53.625,53.75,53.5,53.6,1207
20091201|2009-10-08 13:00,8,53.65,53.75,53.55,53.6,536
20091201|2009-10-08 13:30,8,53.6,53.625,53.5,53.525,98
20091201|2009-10-08 14:00,8,53.525,53.525,53.45,53.45,111
20091201|2009-10-08 14:30,8,53.45,53.65,53.375,53.575,17
20091201|2009-10-08 15:00,8,53.575,53.7,53.45,53.6,40
20091201|2009-10-08 15:30,8,53.55,53.7,53.525,53.7,42
20091201|2009-10-08 17:00,9,53.675,53.7,53.3,53.3,60
20091201|2009-10-08 17:30,9,53.375,53.55,53.375,53.375,8
20091201|2009-10-08 18:00,9,53.6,53.65,53.55,53.55,3
20091201|2009-10-08 18:30,9,53.6,53.6,53.6,53.6,1
20091201|2009-10-08 19:00,9,53.65,53.65,53.475,53.475,13
20091201|2009-10-08 19:30,9,53.475,53.525,53.425,53.425,7
20091201|2009-10-08 20:30,9,53.5,53.525,53.425,53.475,14
20091201|2009-10-12 09:00,12,52.925,53.375,52.85,53.15,1054
20091201|2009-10-12 09:30,12,53.175,53.8,53.175,53.75,1525
20091201|2009-10-12 10:00,12,53.75,53.775,53.275,53.5,839
20091201|2009-10-12 10:30,12,53.45,53.65,53.4,53.45,467
20091201|2009-10-12 11:00,12,53.425,53.975,53.425,53.825,995
20091201|2009-10-12 11:30,12,53.85,53.925,53.75,53.875,522
20091201|2009-10-12 12:00,12,53.9,54.025,53.825,53.975,1072
20091201|2009-10-12 12:30,12,53.975,54.125,53.725,53.875,1466
20091201|2009-10-12 13:00,12,53.875,54.225,53.775,54.175,497
20091201|2009-10-12 13:30,12,54.175,54.175,54,54,73
20091201|2009-10-12 14:00,12,54,54,54,54,2
20091201|2009-10-12 14:30,12,54,54.1,53.9,54,64
20091201|2009-10-12 15:00,12,54.05,54.1,53.95,54.05,60
20091201|2009-10-12 15:30,12,54.1,54.15,53.95,54.15,27
20091201|2009-10-12 17:00,13,54.2,54.2,53.925,54,25
20091201|2009-10-12 17:30,13,54,54,54,54,2
20091201|2009-10-12 18:00,13,54,54.075,54,54,15
20091201|2009-10-12 18:30,13,54.1,54.1,53.975,53.975,7
20091201|2009-10-12 19:00,13,53.95,53.95,53.925,53.95,7
20091201|2009-10-12 19:30,13,54.05,54.05,54.05,54.05,1
20091201|2009-10-12 20:00,13,54.05,54.05,54.05,54.05,4
20091201|2009-10-12 20:30,13,54.075,54.075,54.075,54.075,1
20091201|2009-10-12 21:00,13,54,54,54,54,1
20091201|2009-10-12 21:30,13,54.075,54.1,54,54,5
20091201|2009-10-12 22:00,13,54,54,54,54,1
20091201|2009-10-12 23:30,13,54.075,54.075,54.075,54.075,1
20091201|2009-10-13 02:00,13,54,54.025,54,54.025,3
20091201|2009-10-13 02:30,13,54.025,54.025,54.025,54.025,1
20091201|2009-10-13 04:30,13,54.025,54.05,54.025,54.05,2
20091201|2009-10-13 05:00,13,54.05,54.05,54.05,54.05,1
20091201|2009-10-13 05:30,13,54,54,53.95,53.95,11
20091201|2009-10-13 06:00,13,54,54,54,54,1
20091201|2009-10-13 06:30,13,54,54,54,54,1
20091201|2009-10-13 07:00,13,54.05,54.15,54.05,54.15,22
20091201|2009-10-13 07:30,13,54.125,54.125,54,54.125,12
20091201|2009-10-13 08:00,13,54.1,54.125,53.675,53.675,144
20091201|2009-10-13 08:30,13,53.675,53.7,53.15,53.4,462
20091201|2009-10-13 09:00,13,53.4,53.45,52.675,53,1888
20091201|2009-10-13 09:30,13,53.025,53.125,52.8,53.05,698
20091201|2009-10-13 10:00,13,53.1,53.125,52.75,52.825,987
20091201|2009-10-13 10:30,13,52.85,53.225,52.85,53.05,560
20091201|2009-10-13 11:00,13,53.075,53.3,53.05,53.275,331
20091201|2009-10-13 11:30,13,53.275,53.275,53.15,53.2,345
20091201|2009-10-13 12:00,13,53.2,53.925,53.2,53.875,1035
20091201|2009-10-13 12:30,13,53.9,53.95,53.6,53.625,911
20091201|2009-10-13 13:00,13,53.675,53.75,53.575,53.65,395
20091201|2009-10-13 13:30,13,53.7,53.7,53.6,53.675,23
20091201|2009-10-13 14:00,13,53.7,53.725,53.65,53.725,44
20091201|2009-10-13 14:30,13,53.725,53.9,53.7,53.8,35
20091201|2009-10-13 15:00,13,53.85,54.15,53.8,54.15,192
20091201|2009-10-13 15:30,13,54.1,54.325,54.1,54.25,119
20091201|2009-10-13 17:00,14,54.1,54.3,54.1,54.3,23
20091201|2009-10-13 17:30,14,54.2,54.3,54.2,54.3,5
20091201|2009-10-13 18:00,14,54.25,54.45,54.25,54.3,68
20091201|2009-10-13 18:30,14,54.3,54.3,54.1,54.1,25
20091201|2009-10-13 19:00,14,54.15,54.225,54.15,54.225,31
20091201|2009-10-13 19:30,14,54.2,54.2,54.05,54.05,14
20091201|2009-10-13 20:00,14,54.2,54.225,54.1,54.1,33
20091201|2009-10-13 21:00,14,54.125,54.225,54,54.225,8
20091201|2009-10-13 21:30,14,54.25,54.375,54.25,54.375,31
20091201|2009-10-13 22:00,14,54.375,54.375,54.35,54.35,19
20091201|2009-10-13 22:30,14,54.35,54.35,54.3,54.3,2
20091201|2009-10-13 23:00,14,54.225,54.225,54.225,54.225,2
20091201|2009-10-14 00:00,14,54.25,54.375,54.25,54.375,10
20091201|2009-10-14 02:00,14,54.175,54.175,54.15,54.15,2
20091201|2009-10-14 02:30,14,54.2,54.2,54.2,54.2,1
20091201|2009-10-14 03:00,14,54.3,54.325,54.3,54.325,3
20091201|2009-10-14 03:30,14,54.325,54.425,54.325,54.4,42
20091201|2009-10-14 04:00,14,54.4,54.45,54.4,54.45,30
20091201|2009-10-14 04:30,14,54.375,54.45,54.35,54.45,10
20091201|2009-10-14 05:00,14,54.4,54.4,54.125,54.15,40
20091201|2009-10-14 05:30,14,54.125,54.125,54.125,54.125,1
20091201|2009-10-14 06:00,14,54.125,54.325,54.125,54.325,27
20091201|2009-10-14 06:30,14,54.2,54.2,54.15,54.2,28
20091201|2009-10-14 07:00,14,54.225,54.425,54.2,54.425,44
20091201|2009-10-14 07:30,14,54.25,54.475,54.25,54.4,77
20091201|2009-10-14 08:00,14,54.35,54.425,54.175,54.25,51
20091201|2009-10-14 08:30,14,54.25,54.4,54.25,54.35,86
20091201|2009-10-14 09:00,14,54.35,54.5,53.625,53.825,2016
20091201|2009-10-14 09:30,14,53.825,54,53.725,53.95,798
20091201|2009-10-14 10:00,14,53.9,54.1,53.875,54,583
20091201|2009-10-14 10:30,14,54.025,54.175,53.95,54.175,795
20091201|2009-10-14 11:00,14,54.125,54.5,53.925,54.4,504
20091201|2009-10-14 11:30,14,54.35,54.5,54.025,54.125,433
20091201|2009-10-14 12:00,14,54.125,54.275,53.9,54.15,412
20091201|2009-10-14 12:30,14,54.225,54.35,53.95,54.2,692
20091201|2009-10-14 13:00,14,54.2,54.4,54.05,54.25,331
20091201|2009-10-14 13:30,14,54.3,54.6,54.3,54.4,261
20091201|2009-10-14 14:00,14,54.5,54.725,54.25,54.25,155
20091201|2009-10-14 14:30,14,54.4,54.5,54.25,54.4,40
20091201|2009-10-14 15:00,14,54.35,54.725,54.35,54.5,125
20091201|2009-10-14 15:30,14,54.525,54.625,54.45,54.575,45
20091201|2009-10-14 17:00,15,54.55,54.6,54.475,54.475,10
20091201|2009-10-14 17:30,15,54.525,54.525,54.475,54.5,12
20091201|2009-10-14 18:00,15,54.45,54.575,54.45,54.575,12
20091201|2009-10-14 18:30,15,54.5,54.5,54.45,54.45,9
20091201|2009-10-14 19:00,15,54.45,54.45,54.4,54.4,18
20091201|2009-10-14 19:30,15,54.4,54.4,54.4,54.4,3
20091201|2009-10-14 20:00,15,54.4,54.4,54.4,54.4,2
20091201|2009-10-14 23:00,15,54.4,54.4,54.35,54.35,5
20091201|2009-10-15 00:00,15,54.325,54.325,54.3,54.3,6
20091201|2009-10-15 01:00,15,54.475,54.475,54.475,54.475,1
20091201|2009-10-15 01:30,15,54.325,54.325,54.325,54.325,2
20091201|2009-10-15 03:00,15,54.4,54.4,54.4,54.4,9
20091201|2009-10-15 03:30,15,54.4,54.4,54.4,54.4,2
20091201|2009-10-15 04:30,15,54.35,54.4,54.35,54.4,2
20091201|2009-10-15 05:00,15,54.35,54.375,54.35,54.375,33
20091201|2009-10-15 05:30,15,54.4,54.4,54.4,54.4,15
20091201|2009-10-15 06:00,15,54.4,54.4,54.35,54.35,33
20091201|2009-10-15 06:30,15,54.35,54.45,54.275,54.4,59
20091201|2009-10-15 07:00,15,54.4,54.5,54.125,54.125,129
20091201|2009-10-15 07:30,15,54.2,54.3,54.1,54.2,63
20091201|2009-10-15 08:00,15,54.175,54.3,53.775,53.95,145
20091201|2009-10-15 08:30,15,53.95,54.15,53.85,54.1,233
20091201|2009-10-15 09:00,15,54,54.2,53.775,54.025,1026
20091201|2009-10-15 09:30,15,54.05,54.4,53.95,54.2,815
20091201|2009-10-15 10:00,15,54.15,54.675,54.1,54.45,930
20091201|2009-10-15 10:30,15,54.5,54.55,54.225,54.4,799
20091201|2009-10-15 11:00,15,54.4,54.725,54.275,54.525,445
20091201|2009-10-15 11:30,15,54.55,54.65,54.45,54.45,209
20091201|2009-10-15 12:00,15,54.45,54.65,54.375,54.475,544
20091201|2009-10-15 12:30,15,54.5,54.65,54.325,54.6,626
20091201|2009-10-15 13:00,15,54.575,54.675,54.525,54.575,204
20091201|2009-10-15 13:30,15,54.65,54.7,54.55,54.65,52
20091201|2009-10-15 14:00,15,54.6,54.675,54.575,54.6,15
20091201|2009-10-15 14:30,15,54.6,54.6,54.575,54.575,14
20091201|2009-10-15 15:00,15,54.6,54.675,54.45,54.45,94
20091201|2009-10-15 15:30,15,54.45,54.45,54.4,54.4,35
20091201|2009-10-15 17:00,16,54.475,54.475,54.325,54.325,26
20091201|2009-10-15 17:30,16,54.35,54.35,54.35,54.35,2
20091201|2009-10-15 18:00,16,54.35,54.375,54.25,54.275,34
20091201|2009-10-15 18:30,16,54.25,54.25,54.25,54.25,3
20091201|2009-10-15 19:30,16,54.275,54.3,54.275,54.3,3
20091201|2009-10-15 20:00,16,54.35,54.35,54.35,54.35,3
20091201|2009-10-15 20:30,16,54.4,54.4,54.175,54.175,33
20091201|2009-10-15 21:00,16,54.25,54.375,54.175,54.225,10
20091201|2009-10-15 21:30,16,54.2,54.25,54.175,54.25,3
20091201|2009-10-15 22:00,16,54.375,54.375,54.225,54.225,7
20091201|2009-10-15 22:30,16,54.2,54.2,54.2,54.2,1
20091201|2009-10-15 23:00,16,54.375,54.375,54.375,54.375,1
20091201|2009-10-15 23:30,16,54.375,54.575,54.275,54.45,78
20091201|2009-10-16 00:30,16,54.525,54.525,54.525,54.525,1
20091201|2009-10-16 01:00,16,54.55,54.55,54.55,54.55,2
20091201|2009-10-16 02:00,16,54.55,54.55,54.525,54.525,26
20091201|2009-10-16 02:30,16,54.575,54.6,54.575,54.6,2
20091201|2009-10-16 03:00,16,54.625,54.625,54.625,54.625,4
20091201|2009-10-16 05:00,16,54.575,54.6,54.55,54.55,5
20091201|2009-10-16 05:30,16,54.55,54.625,54.55,54.625,10
20091201|2009-10-16 06:00,16,54.6,54.625,54.575,54.625,18
20091201|2009-10-16 06:30,16,54.55,54.55,54.325,54.4,28
20091201|2009-10-16 07:00,16,54.4,54.4,54.225,54.3,68
20091201|2009-10-16 07:30,16,54.275,54.375,54.2,54.2,54
20091201|2009-10-16 08:00,16,54.2,54.325,54.175,54.25,63
20091201|2009-10-16 08:30,16,54.3,54.325,54.075,54.075,184
20091201|2009-10-16 09:00,16,54.125,54.15,53.55,53.775,2112
20091201|2009-10-16 09:30,16,53.825,53.875,53.625,53.75,648
20091201|2009-10-16 10:00,16,53.75,53.95,53.725,53.8,463
20091201|2009-10-16 10:30,16,53.775,53.95,53.75,53.925,403
20091201|2009-10-16 11:00,16,53.925,54.15,53.8,53.95,582
20091201|2009-10-16 11:30,16,53.95,54,53.8,53.875,255
20091201|2009-10-16 12:00,16,53.875,54.075,53.725,53.95,417
20091201|2009-10-16 12:30,16,53.975,54.325,53.95,54.075,840
20091201|2009-10-16 13:00,16,54.1,54.325,54.1,54.25,166
20091201|2009-10-16 13:30,16,54.25,54.35,54.175,54.2,148
20091201|2009-10-19 09:00,19,54.075,54.075,53.65,53.875,1372
20091201|2009-10-19 09:30,19,53.825,54.2,53.8,54.15,694
20091201|2009-10-19 10:00,19,54.05,54.7,53.975,54.6,1160
20091201|2009-10-19 10:30,19,54.6,54.625,54.05,54.125,487
20091201|2009-10-19 11:00,19,54.125,54.35,54.025,54.175,439
20091201|2009-10-19 11:30,19,54.15,54.2,53.875,53.975,522
20091201|2009-10-19 12:00,19,54.025,54.05,53.8,54,606
20091201|2009-10-19 12:30,19,54.025,54.225,53.9,54.075,910
20091201|2009-10-19 13:00,19,54.075,54.15,54.025,54.05,225
20091201|2009-10-19 13:30,19,54.125,54.15,54.05,54.1,12
20091201|2009-10-19 14:00,19,54.15,54.15,54.05,54.1,10
20091201|2009-10-19 14:30,19,54.125,54.225,54.125,54.225,14
20091201|2009-10-19 15:00,19,54.25,54.425,54.15,54.25,83
20091201|2009-10-19 15:30,19,54.25,54.25,54.15,54.15,29
20091201|2009-10-19 17:00,20,54.15,54.175,54.025,54.175,8
20091201|2009-10-19 17:30,20,54.1,54.1,54.1,54.1,3
20091201|2009-10-19 18:00,20,54.1,54.1,54.025,54.025,15
20091201|2009-10-19 18:30,20,54.05,54.075,54.025,54.025,7
20091201|2009-10-19 19:00,20,54.025,54.05,53.8,54.05,23
20091201|2009-10-19 19:30,20,53.9,53.9,53.9,53.9,1
20091201|2009-10-19 20:00,20,54.025,54.025,54,54,2
20091201|2009-10-19 20:30,20,53.95,53.975,53.95,53.975,7
20091201|2009-10-19 22:00,20,54.05,54.075,54,54,11
20091201|2009-10-19 22:30,20,53.975,53.975,53.975,53.975,1
20091201|2009-10-19 23:00,20,53.975,53.975,53.975,53.975,1
20091201|2009-10-20 00:30,20,54.05,54.05,54.05,54.05,1
20091201|2009-10-20 02:00,20,54,54,54,54,3
20091201|2009-10-20 02:30,20,53.975,53.975,53.85,53.85,36
20091201|2009-10-20 03:30,20,53.9,53.9,53.875,53.875,3
20091201|2009-10-20 04:30,20,53.9,53.9,53.9,53.9,1
20091201|2009-10-20 05:00,20,53.925,53.95,53.925,53.95,8
20091201|2009-10-20 05:30,20,53.95,54,53.95,54,7
20091201|2009-10-20 06:00,20,54.05,54.05,54.05,54.05,5
20091201|2009-10-20 06:30,20,54.1,54.3,54.1,54.275,50
20091201|2009-10-20 07:00,20,54.25,54.25,54.2,54.2,7
20091201|2009-10-20 07:30,20,54.2,54.6,54.2,54.45,162
20091201|2009-10-20 08:00,20,54.5,54.95,54.45,54.8,204
20091201|2009-10-20 08:30,20,54.75,54.825,54.475,54.675,323
20091201|2009-10-20 09:00,20,54.7,54.8,53.925,54,1728
20091201|2009-10-20 09:30,20,54.025,54.05,53.15,53.2,2147
20091201|2009-10-20 10:00,20,53.2,53.2,52.275,52.525,3016
20091201|2009-10-20 10:30,20,52.5,52.8,52.1,52.725,1427
20091201|2009-10-20 11:00,20,52.7,53.2,52.5,52.825,1006
20091201|2009-10-20 11:30,20,52.8,52.95,52.675,52.825,355
20091201|2009-10-20 12:00,20,52.8,52.85,52.55,52.85,661
20091201|2009-10-20 12:30,20,52.8,53.2,52.725,52.925,900
20091201|2009-10-20 13:00,20,52.925,53.2,52.9,53.15,190
20091201|2009-10-20 13:30,20,53.15,53.325,53.15,53.25,128
20091201|2009-10-20 14:00,20,53.25,53.25,53.2,53.2,40
20091201|2009-10-20 14:30,20,53.2,53.275,53.2,53.2,52
20091201|2009-10-20 15:00,20,53.275,53.4,52.975,53.175,147
20091201|2009-10-20 15:30,20,53.25,53.275,53.15,53.15,33
20091201|2009-10-20 17:00,21,53.2,53.2,53.1,53.1,21
20091201|2009-10-20 17:30,21,53.15,53.15,53.125,53.125,2
20091201|2009-10-20 18:00,21,53.15,53.15,53.1,53.1,12
20091201|2009-10-20 18:30,21,53.075,53.25,53.075,53.075,10
20091201|2009-10-20 19:00,21,53.075,53.375,53.075,53.15,25
20091201|2009-10-20 19:30,21,53.25,53.25,53.2,53.2,8
20091201|2009-10-20 20:00,21,53.025,53.2,53,53.025,19
20091201|2009-10-20 20:30,21,53.025,53.025,53.025,53.025,2
20091201|2009-10-20 21:00,21,53,53,53,53,3
20091201|2009-10-20 21:30,21,53.1,53.1,53.1,53.1,1
20091201|2009-10-20 22:00,21,53,53,53,53,1
20091201|2009-10-20 22:30,21,53.1,53.1,53.1,53.1,1
20091201|2009-10-20 23:30,21,52.975,53.1,52.975,52.975,7
20091201|2009-10-21 00:00,21,52.975,53.1,52.975,52.975,4
20091201|2009-10-21 01:30,21,53.15,53.15,53.15,53.15,1
20091201|2009-10-21 02:00,21,53.2,53.2,53.2,53.2,1
20091201|2009-10-21 02:30,21,53.2,53.2,53.2,53.2,5
20091201|2009-10-21 03:00,21,53.1,53.25,53.1,53.25,18
20091201|2009-10-21 04:00,21,53.275,53.275,53.275,53.275,2
20091201|2009-10-21 04:30,21,53.25,53.275,53.25,53.275,101
20091201|2009-10-21 05:00,21,53.3,53.4,53.3,53.375,27
20091201|2009-10-21 05:30,21,53.375,53.4,53.375,53.4,8
20091201|2009-10-21 06:00,21,53.4,53.475,53.4,53.475,14
20091201|2009-10-21 06:30,21,53.425,53.475,53.4,53.4,48
20091201|2009-10-21 07:00,21,53.4,53.4,53.175,53.25,66
20091201|2009-10-21 07:30,21,53.225,53.225,53.175,53.175,86
20091201|2009-10-21 08:00,21,53.175,53.2,53.125,53.15,37
20091201|2009-10-21 08:30,21,53.15,53.375,53.15,53.375,138
20091201|2009-10-21 09:00,21,53.375,53.675,53.05,53.625,1519
20091201|2009-10-21 09:30,21,53.625,53.625,53.275,53.425,964
20091201|2009-10-21 10:00,21,53.4,53.85,53.325,53.75,752
20091201|2009-10-21 10:30,21,53.8,53.925,53.525,53.575,1053
20091201|2009-10-21 11:00,21,53.575,54.05,53.375,53.85,1340
20091201|2009-10-21 11:30,21,53.8,53.825,53.35,53.4,421
20091201|2009-10-21 12:00,21,53.5,53.825,53.45,53.825,456
20091201|2009-10-21 12:30,21,53.8,53.825,53.55,53.7,517
20091201|2009-10-21 13:00,21,53.725,53.875,53.675,53.8,289
20091201|2009-10-21 13:30,21,53.8,53.875,53.775,53.875,90
20091201|2009-10-21 14:00,21,53.875,53.975,53.825,53.925,91
20091201|2009-10-21 14:30,21,53.925,54,53.925,53.95,131
20091201|2009-10-21 15:00,21,53.95,53.975,53.65,53.7,103
20091201|2009-10-21 15:30,21,53.7,53.775,53.6,53.75,16
20091201|2009-10-21 17:00,22,53.675,53.675,53.625,53.65,10
20091201|2009-10-21 17:30,22,53.725,53.775,53.725,53.775,3
20091201|2009-10-21 18:00,22,53.75,53.75,53.75,53.75,2
20091201|2009-10-21 18:30,22,53.675,53.725,53.65,53.7,15
20091201|2009-10-21 19:00,22,53.65,53.65,53.65,53.65,1
20091201|2009-10-21 19:30,22,53.7,53.75,53.625,53.625,4
20091201|2009-10-21 20:00,22,53.625,53.625,53.625,53.625,1
20091201|2009-10-21 21:00,22,53.7,53.7,53.7,53.7,2
20091201|2009-10-21 21:30,22,53.75,53.75,53.75,53.75,1
20091201|2009-10-21 22:00,22,53.7,53.7,53.7,53.7,19
20091201|2009-10-21 22:30,22,53.7,53.7,53.65,53.65,2
20091201|2009-10-22 00:00,22,53.625,53.625,53.625,53.625,1
20091201|2009-10-22 01:30,22,53.65,53.65,53.65,53.65,3
20091201|2009-10-22 02:30,22,53.65,53.65,53.65,53.65,4
20091201|2009-10-22 03:00,22,53.65,53.65,53.625,53.625,25
20091201|2009-10-22 03:30,22,53.6,53.65,53.55,53.6,11
20091201|2009-10-22 04:00,22,53.525,53.55,53.475,53.475,144
20091201|2009-10-22 04:30,22,53.475,53.475,53.475,53.475,36
20091201|2009-10-22 05:00,22,53.525,53.525,53.525,53.525,4
20091201|2009-10-22 05:30,22,53.55,53.6,53.55,53.6,6
20091201|2009-10-22 06:30,22,53.65,53.65,53.55,53.55,8
20091201|2009-10-22 07:00,22,53.65,53.75,53.575,53.75,94
20091201|2009-10-22 07:30,22,53.75,53.825,53.55,53.55,101
20091201|2009-10-22 08:00,22,53.575,53.65,53.5,53.55,52
20091201|2009-10-22 08:30,22,53.6,53.65,53.4,53.425,263
20091201|2009-10-22 09:00,22,53.45,53.7,53.275,53.625,723
20091201|2009-10-22 09:30,22,53.6,53.65,53.35,53.5,423
20091201|2009-10-22 10:00,22,53.575,53.7,53.5,53.65,295
20091201|2009-10-22 10:30,22,53.625,53.675,53.55,53.65,244
20091201|2009-10-22 11:00,22,53.65,54.05,53.65,53.775,833
20091201|2009-10-22 11:30,22,53.8,53.95,53.675,53.95,313
20091201|2009-10-22 12:00,22,53.975,53.975,53.725,53.825,421
20091201|2009-10-22 12:30,22,53.85,53.85,53.65,53.75,449
20091201|2009-10-22 13:00,22,53.725,53.925,53.675,53.925,197
20091201|2009-10-22 13:30,22,53.925,53.925,53.875,53.875,15
20091201|2009-10-22 14:00,22,53.85,53.925,53.85,53.925,6
20091201|2009-10-22 15:00,22,53.925,54,53.85,53.975,22
20091201|2009-10-22 15:30,22,53.9,54.025,53.9,54,17
20091201|2009-10-22 17:00,23,53.9,54.05,53.825,54.05,40
20091201|2009-10-22 17:30,23,53.95,54.05,53.95,54,15
20091201|2009-10-22 18:00,23,54.025,54.05,54.025,54.05,4
20091201|2009-10-22 18:30,23,54.05,54.05,53.9,53.975,9
20091201|2009-10-22 19:30,23,53.975,54,53.975,54,4
20091201|2009-10-22 20:00,23,54.05,54.05,54.05,54.05,6
20091201|2009-10-22 20:30,23,54,54.05,54,54.05,14
20091201|2009-10-22 21:00,23,54.075,54.2,54.075,54.15,90
20091201|2009-10-22 21:30,23,54.175,54.2,54.15,54.2,8
20091201|2009-10-22 22:00,23,54.2,54.225,54.15,54.2,8
20091201|2009-10-22 22:30,23,54.2,54.2,54.2,54.2,3
20091201|2009-10-22 23:30,23,54.175,54.175,54.175,54.175,1
20091201|2009-10-23 01:00,23,54.175,54.175,54.15,54.15,3
20091201|2009-10-23 01:30,23,54.15,54.2,54.15,54.2,42
20091201|2009-10-23 02:00,23,54.2,54.25,54.2,54.225,34
20091201|2009-10-23 02:30,23,54.225,54.225,54.225,54.225,16
20091201|2009-10-23 03:00,23,54.225,54.225,54.225,54.225,3
20091201|2009-10-23 03:30,23,54.25,54.25,54.25,54.25,25
20091201|2009-10-23 04:00,23,54.225,54.225,54.025,54.05,64
20091201|2009-10-23 04:30,23,54.05,54.05,54.025,54.025,16
20091201|2009-10-23 05:00,23,54.05,54.05,53.9,53.95,12
20091201|2009-10-23 05:30,23,53.95,54.025,53.95,54.025,17
20091201|2009-10-23 06:00,23,54.025,54.05,54.025,54.05,17
20091201|2009-10-23 06:30,23,54.05,54.05,53.875,53.9,29
20091201|2009-10-23 07:00,23,53.9,54.1,53.85,53.85,48
20091201|2009-10-23 07:30,23,53.95,54.05,53.825,54.05,38
20091201|2009-10-23 08:00,23,54.05,54.05,53.9,53.9,22
20091201|2009-10-23 08:30,23,53.925,54.05,53.775,53.8,230
20091201|2009-10-23 09:00,23,53.775,53.875,53.225,53.5,1047
20091201|2009-10-23 09:30,23,53.5,53.575,52.775,52.95,1609
20091201|2009-10-23 10:00,23,52.95,53.2,52.8,53.025,581
20091201|2009-10-23 10:30,23,53.05,53.2,53,53.1,299
20091201|2009-10-23 11:00,23,53.1,53.25,53.075,53.25,159
20091201|2009-10-23 11:30,23,53.275,53.3,53.125,53.125,96
20091201|2009-10-23 12:00,23,53.15,53.175,52.95,52.975,457
20091201|2009-10-23 12:30,23,52.975,53.1,52.9,53.075,498
20091201|2009-10-23 13:00,23,53.075,53.2,53.025,53.2,322
20091201|2009-10-23 13:30,23,53.2,53.2,53.05,53.15,46
20091201|2009-10-26 09:00,26,53.175,53.55,53.075,53.15,1120
20091201|2009-10-26 09:30,26,53.15,53.175,52.9,53.075,659
20091201|2009-10-26 10:00,26,53.075,53.25,53.05,53.075,313
20091201|2009-10-26 10:30,26,53.075,53.125,52.9,52.9,274
20091201|2009-10-26 11:00,26,52.9,53.1,52.825,52.975,411
20091201|2009-10-26 11:30,26,52.95,53,52.875,53,162
20091201|2009-10-26 12:00,26,53,53.15,53,53.1,198
20091201|2009-10-26 12:30,26,53.125,53.45,53.125,53.45,817
20091201|2009-10-26 13:00,26,53.45,53.8,53.425,53.65,418
20091201|2009-10-26 13:30,26,53.65,53.825,53.575,53.6,88
20091201|2009-10-26 14:00,26,53.65,53.7,53.575,53.575,16
20091201|2009-10-26 14:30,26,53.55,53.675,53.525,53.625,41
20091201|2009-10-26 15:00,26,53.6,53.7,53.6,53.6,53
20091201|2009-10-26 15:30,26,53.575,53.6,53.45,53.475,22
20091201|2009-10-26 17:00,27,53.85,53.85,53.45,53.45,15
20091201|2009-10-26 17:30,26,53.1,53.575,53.1,53.55,25
20091201|2009-10-26 18:00,27,53.55,53.55,53.5,53.5,2
20091201|2009-10-26 18:30,27,53.55,53.55,53.55,53.55,1
20091201|2009-10-26 19:00,27,53.65,53.65,53.65,53.65,1
20091201|2009-10-26 19:30,27,53.625,53.625,53.6,53.6,2
20091201|2009-10-26 20:00,27,53.625,53.625,53.55,53.625,6
20091201|2009-10-26 20:30,27,53.6,53.75,53.6,53.75,31
20091201|2009-10-26 21:00,27,53.7,53.7,53.7,53.7,4
20091201|2009-10-26 21:30,27,53.625,53.625,53.625,53.625,1
20091201|2009-10-26 22:00,27,53.625,53.625,53.625,53.625,1
20091201|2009-10-26 22:30,27,53.625,53.625,53.625,53.625,2
20091201|2009-10-26 23:00,27,53.675,53.675,53.675,53.675,10
20091201|2009-10-26 23:30,27,53.65,53.65,53.65,53.65,1
20091201|2009-10-27 00:00,27,53.675,53.675,53.675,53.675,1
20091201|2009-10-27 01:00,27,53.7,53.7,53.7,53.7,2
20091201|2009-10-27 03:00,27,53.625,53.625,53.6,53.6,2
20091201|2009-10-27 03:30,27,53.6,53.65,53.55,53.65,8
20091201|2009-10-27 04:30,27,53.65,53.65,53.65,53.65,1
20091201|2009-10-27 05:00,27,53.625,53.625,53.625,53.625,1
20091201|2009-10-27 05:30,27,53.65,53.65,53.65,53.65,3
20091201|2009-10-27 06:00,27,53.65,53.65,53.65,53.65,7
20091201|2009-10-27 06:30,27,53.65,53.75,53.6,53.75,10
20091201|2009-10-27 07:00,27,53.625,53.65,53.575,53.625,13
20091201|2009-10-27 07:30,27,53.7,53.95,53.7,53.95,81
20091201|2009-10-27 08:00,27,53.95,54,53.825,53.975,140
20091201|2009-10-27 08:30,27,53.875,53.95,53.825,53.9,78
20091201|2009-10-27 09:00,27,53.85,54.875,53.65,54.85,3251
20091201|2009-10-27 09:30,27,54.85,55.55,54.475,55.55,2857
20091201|2009-10-27 10:00,27,55.55,55.675,54.875,54.975,1813
20091201|2009-10-27 10:30,27,54.95,55.15,54.9,54.9,606
20091201|2009-10-27 11:00,27,54.875,54.925,54.575,54.85,497
20091201|2009-10-27 11:30,27,54.85,55,54.75,54.75,149
20091201|2009-10-27 12:00,27,54.775,55.2,54.775,55.15,507
20091201|2009-10-27 12:30,27,55.15,55.575,55.125,55.425,1316
20091201|2009-10-27 13:00,27,55.425,55.575,55.35,55.575,484
20091201|2009-10-27 13:30,27,55.575,55.625,55.475,55.475,162
20091201|2009-10-27 14:00,27,55.5,55.55,55.475,55.475,18
20091201|2009-10-27 14:30,27,55.5,55.525,55.375,55.475,36
20091201|2009-10-27 15:00,27,55.35,55.525,55.325,55.5,101
20091201|2009-10-27 15:30,27,55.475,55.5,55.4,55.475,9
20091201|2009-10-27 17:00,28,55.55,55.55,55.4,55.425,11
20091201|2009-10-27 17:30,28,55.325,55.325,55.3,55.3,6
20091201|2009-10-27 18:00,28,55.425,55.425,55.35,55.35,8
20091201|2009-10-27 18:30,28,55.4,55.45,55.4,55.45,12
20091201|2009-10-27 19:00,28,55.35,55.35,55.35,55.35,2
20091201|2009-10-27 19:30,28,55.35,55.35,55.275,55.275,9
20091201|2009-10-27 20:00,28,55.35,55.45,55.3,55.45,6
20091201|2009-10-27 20:30,28,55.325,55.45,55.325,55.45,4
20091201|2009-10-27 21:00,28,55.4,55.425,55.4,55.425,3
20091201|2009-10-27 22:30,28,55.425,55.425,55.425,55.425,1
20091201|2009-10-27 23:00,28,55.4,55.425,55.4,55.4,3
20091201|2009-10-28 00:00,28,55.35,55.35,55.275,55.275,38
20091201|2009-10-28 02:30,28,55.4,55.4,55.4,55.4,1
20091201|2009-10-28 03:30,28,55.425,55.45,55.425,55.425,5
20091201|2009-10-28 04:00,28,55.4,55.4,55.4,55.4,14
20091201|2009-10-28 04:30,28,55.425,55.425,55.425,55.425,1
20091201|2009-10-28 05:00,28,55.425,55.425,55.4,55.425,17
20091201|2009-10-28 05:30,28,55.425,55.425,55.25,55.25,22
20091201|2009-10-28 06:00,28,55.45,55.475,55.45,55.45,16
20091201|2009-10-28 06:30,28,55.475,55.5,55.45,55.475,40
20091201|2009-10-28 07:00,28,55.5,55.5,55.3,55.3,70
20091201|2009-10-28 07:30,28,55.3,55.325,55.2,55.275,62
20091201|2009-10-28 08:00,28,55.25,55.325,55.25,55.3,38
20091201|2009-10-28 08:30,28,55.3,55.3,54.8,54.825,342
20091201|2009-10-28 09:00,28,54.85,55.075,54.65,54.925,1178
20091201|2009-10-28 09:30,28,54.925,55.025,54.825,54.9,409
20091201|2009-10-28 10:00,28,54.875,55,54.85,55,240
20091201|2009-10-28 10:30,28,54.975,55.275,54.975,55.075,707
20091201|2009-10-28 11:00,28,55.025,55.15,55.025,55.15,175
20091201|2009-10-28 11:30,28,55.125,55.425,55,55.275,562
20091201|2009-10-28 12:00,28,55.3,55.65,55.25,55.5,688
20091201|2009-10-28 12:30,28,55.5,55.95,55.45,55.95,2561
20091201|2009-10-28 13:00,28,55.95,56,55.9,55.95,693
20091201|2009-10-28 13:30,28,55.975,56,55.925,55.925,42
20091201|2009-10-28 14:00,28,55.95,55.95,55.9,55.9,27
20091201|2009-10-28 14:30,28,55.975,56,55.9,55.9,47
20091201|2009-10-28 15:00,28,55.875,56,55.85,55.95,170
20091201|2009-10-28 15:30,28,55.95,55.975,55.9,55.95,23
20091201|2009-10-28 17:00,29,56,56.1,55.8,55.875,31
20091201|2009-10-28 17:30,29,55.9,56,55.9,55.95,13
20091201|2009-10-28 19:00,29,55.95,55.975,55.95,55.975,7
20091201|2009-10-28 20:00,29,56,56,56,56,3
20091201|2009-10-28 21:00,29,56,56,56,56,4
20091201|2009-10-28 21:30,29,56.05,56.05,56.05,56.05,2
20091201|2009-10-28 23:30,29,56.025,56.075,56.025,56.075,14
20091201|2009-10-29 00:00,29,56.075,56.075,56.075,56.075,3
20091201|2009-10-29 00:30,29,56.05,56.05,56,56,9
20091201|2009-10-29 02:00,29,56.05,56.05,56.05,56.05,1
20091201|2009-10-29 02:30,29,56.075,56.075,56,56,2
20091201|2009-10-29 03:00,29,55.975,55.975,55.95,55.95,11
20091201|2009-10-29 03:30,29,55.95,55.95,55.95,55.95,1
20091201|2009-10-29 04:00,29,55.975,55.975,55.95,55.95,7
20091201|2009-10-29 04:30,29,56,56,55.95,56,5
20091201|2009-10-29 05:00,29,56.025,56.025,56.025,56.025,9
20091201|2009-10-29 05:30,29,56.05,56.075,56.05,56.05,12
20091201|2009-10-29 06:00,29,56.075,56.075,56.05,56.05,17
20091201|2009-10-29 06:30,29,56.05,56.125,56.025,56.125,38
20091201|2009-10-29 07:00,29,56.125,56.125,56.05,56.05,19
20091201|2009-10-29 07:30,29,56.05,56.2,56.05,56.15,67
20091201|2009-10-29 08:00,29,56.175,56.95,56.125,56.95,1264
20091201|2009-10-29 08:30,29,56.95,57.6,56.85,57.45,2477
20091201|2009-10-29 09:00,29,57.45,57.45,56.775,57.15,2128
20091201|2009-10-29 09:30,29,57.175,57.25,56.925,57.125,913
20091201|2009-10-29 10:00,29,57.1,57.425,57.025,57.425,700
20091201|2009-10-29 10:30,29,57.4,57.6,57.325,57.45,1000
20091201|2009-10-29 11:00,29,57.425,57.625,57.425,57.5,764
20091201|2009-10-29 11:30,29,57.5,57.55,57.025,57.15,948
20091201|2009-10-29 12:00,29,57.175,57.225,56.9,57.2,524
20091201|2009-10-29 12:30,29,57.175,57.4,57.125,57.275,1284
20091201|2009-10-29 13:00,29,57.275,57.275,56.9,57.05,478
20091201|2009-10-29 13:30,29,56.975,57.125,56.975,57.075,52
20091201|2009-10-29 14:00,29,57.075,57.075,57.075,57.075,3
20091201|2009-10-29 14:30,29,57.1,57.15,57.05,57.15,12
20091201|2009-10-29 15:00,29,57.15,57.3,57.05,57.1,162
20091201|2009-10-29 15:30,29,57.25,57.35,56.95,57,77
20091201|2009-10-29 17:00,30,57,57.075,56.9,56.9,15
20091201|2009-10-29 17:30,30,56.9,56.9,56.75,56.8,22
20091201|2009-10-29 18:00,30,56.8,56.9,56.75,56.9,46
20091201|2009-10-29 18:30,30,56.8,56.8,56.65,56.75,28
20091201|2009-10-29 19:30,30,56.9,56.9,56.875,56.9,5
20091201|2009-10-29 20:00,30,56.85,56.85,56.85,56.85,2
20091201|2009-10-29 20:30,30,56.875,56.875,56.875,56.875,8
20091201|2009-10-29 21:00,30,56.925,56.925,56.925,56.925,1
20091201|2009-10-29 21:30,30,56.875,56.875,56.875,56.875,4
20091201|2009-10-29 22:00,30,56.925,56.925,56.925,56.925,1
20091201|2009-10-30 00:00,30,56.95,56.95,56.95,56.95,2
20091201|2009-10-30 01:00,30,56.875,56.95,56.875,56.95,3
20091201|2009-10-30 01:30,30,56.95,56.975,56.95,56.975,2
20091201|2009-10-30 03:00,30,56.975,57,56.95,57,5
20091201|2009-10-30 03:30,30,56.9,57,56.9,57,3
20091201|2009-10-30 04:00,30,56.95,56.95,56.95,56.95,1
20091201|2009-10-30 04:30,30,56.95,57,56.95,57,6
20091201|2009-10-30 05:00,30,57.025,57.075,57.025,57.075,20
20091201|2009-10-30 05:30,30,57.075,57.075,57.05,57.05,5
20091201|2009-10-30 06:00,30,57,57,56.85,56.85,13
20091201|2009-10-30 06:30,30,56.85,56.875,56.775,56.875,18
20091201|2009-10-30 07:00,30,57,57.15,56.975,57.15,18
20091201|2009-10-30 07:30,30,57.15,57.4,57.15,57.4,116
20091201|2009-10-30 08:00,30,57.425,57.425,57.125,57.125,73
20091201|2009-10-30 08:30,30,57.075,57.175,57.025,57.15,47
20091201|2009-10-30 09:00,30,57.075,57.275,56.7,57.15,1155
20091201|2009-10-30 09:30,30,57.125,57.15,56.8,56.9,502
20091201|2009-10-30 10:00,30,56.9,56.975,56.575,56.875,681
20091201|2009-10-30 10:30,30,56.9,56.9,56.4,56.4,671
20091201|2009-10-30 11:00,30,56.4,56.65,56.4,56.55,859
20091201|2009-10-30 11:30,30,56.55,56.85,56.425,56.65,682
20091201|2009-10-30 12:00,30,56.625,56.75,56.5,56.7,480
20091201|2009-10-30 12:30,30,56.7,56.95,56.65,56.85,1209
20091201|2009-10-30 13:00,30,56.85,56.875,56.575,56.675,667
20091201|2009-10-30 13:30,30,56.625,56.65,56.575,56.575,79
20091201|2009-11-02 09:00,2,56.7,57.2,56.55,56.725,1608
20091201|2009-11-02 09:30,2,56.75,56.95,56.7,56.875,506
20091201|2009-11-02 10:00,2,56.875,57.225,56.85,57.05,650
20091201|2009-11-02 10:30,2,57.05,57.2,56.825,56.875,689
20091201|2009-11-02 11:00,2,56.85,57,56.75,56.9,428
20091201|2009-11-02 11:30,2,56.925,57.125,56.9,57.025,408
20091201|2009-11-02 12:00,2,57.025,57.375,56.95,57.325,556
20091201|2009-11-02 12:30,2,57.35,57.7,57.325,57.675,2018
20091201|2009-11-02 13:00,2,57.675,58.075,57.65,57.85,1494
20091201|2009-11-02 13:30,2,57.9,57.95,57.8,57.9,69
20091201|2009-11-02 14:00,2,57.9,57.975,57.85,57.85,55
20091201|2009-11-02 14:30,2,57.95,58.175,57.9,58.05,191
20091201|2009-11-02 15:00,2,58.05,58.05,57.55,57.625,210
20091201|2009-11-02 15:30,2,57.575,57.725,57.575,57.725,37
20091201|2009-11-02 17:00,3,57.65,57.8,57.55,57.8,42
20091201|2009-11-02 17:30,3,57.9,58,57.9,57.9,64
20091201|2009-11-02 18:00,3,57.95,58.125,57.95,58.1,22
20091201|2009-11-02 18:30,3,58.1,58.125,58,58,21
20091201|2009-11-02 19:00,3,57.975,58.025,57.925,57.925,17
20091201|2009-11-02 19:30,3,57.95,57.95,57.95,57.95,4
20091201|2009-11-02 20:00,3,57.95,57.95,57.9,57.9,8
20091201|2009-11-02 20:30,3,57.9,57.9,57.9,57.9,11
20091201|2009-11-02 21:00,3,58,58,58,58,1
20091201|2009-11-02 22:30,3,58,58,58,58,2
20091201|2009-11-02 23:00,3,58,58.025,58,58.025,6
20091201|2009-11-03 00:30,3,58,58.025,57.9,57.9,38
20091201|2009-11-03 01:00,3,57.9,57.9,57.725,57.725,36
20091201|2009-11-03 01:30,3,57.75,57.75,57.725,57.725,11
20091201|2009-11-03 02:30,3,57.725,57.725,57.675,57.675,17
20091201|2009-11-03 03:00,3,57.65,57.7,57.65,57.7,7
20091201|2009-11-03 03:30,3,57.65,57.65,57.65,57.65,5
20091201|2009-11-03 04:00,3,57.625,57.65,57.6,57.6,35
20091201|2009-11-03 04:30,3,57.65,57.7,57.65,57.65,6
20091201|2009-11-03 05:30,3,57.7,57.7,57.55,57.55,23
20091201|2009-11-03 06:00,3,57.55,57.55,57.425,57.425,98
20091201|2009-11-03 06:30,3,57.475,57.6,57.45,57.6,38
20091201|2009-11-03 07:00,3,57.6,57.65,57.5,57.6,50
20091201|2009-11-03 07:30,3,57.575,57.65,57.575,57.65,80
20091201|2009-11-03 08:00,3,57.65,57.65,57.25,57.375,319
20091201|2009-11-03 08:30,3,57.4,57.5,57.4,57.45,209
20091201|2009-11-03 09:00,3,57.4,57.5,57.15,57.3,886
20091201|2009-11-03 09:30,3,57.3,57.925,57.3,57.775,920
20091201|2009-11-03 10:00,3,57.75,58.075,57.7,57.8,1288
20091201|2009-11-03 10:30,3,57.85,58.275,57.825,58.1,1171
20091201|2009-11-03 11:00,3,58.075,58.175,57.9,58,561
20091201|2009-11-03 11:30,3,58,58.1,57.9,58.025,253
20091201|2009-11-03 12:00,3,58.025,58.1,57.875,57.9,335
20091201|2009-11-03 12:30,3,57.85,57.875,57.525,57.7,1199
20091201|2009-11-03 13:00,3,57.7,57.75,57.65,57.725,306
20091201|2009-11-03 13:30,3,57.7,57.9,57.7,57.875,47
20091201|2009-11-03 14:00,3,57.775,57.825,57.75,57.8,10
20091201|2009-11-03 14:30,3,57.75,57.75,57.675,57.7,15
20091201|2009-11-03 15:00,3,57.675,57.7,57.625,57.7,31
20091201|2009-11-03 15:30,3,57.7,57.75,57.7,57.75,24
20091201|2009-11-03 17:00,4,57.7,57.7,57.7,57.7,22
20091201|2009-11-03 17:30,4,57.575,57.575,57.575,57.575,1
20091201|2009-11-03 18:00,4,57.55,57.6,57.55,57.6,13
20091201|2009-11-03 18:30,4,57.55,57.55,57.55,57.55,1
20091201|2009-11-03 19:00,4,57.6,57.6,57.575,57.575,2
20091201|2009-11-03 19:30,4,57.65,57.7,57.65,57.7,23
20091201|2009-11-03 20:00,4,57.7,57.7,57.7,57.7,2
20091201|2009-11-03 21:00,4,57.75,57.85,57.75,57.75,25
20091201|2009-11-03 21:30,4,57.825,57.825,57.825,57.825,13
20091201|2009-11-03 22:30,4,57.85,57.85,57.85,57.85,1
20091201|2009-11-04 00:30,4,57.825,57.825,57.825,57.825,1
20091201|2009-11-04 01:00,4,57.85,57.85,57.85,57.85,19
20091201|2009-11-04 01:30,4,57.875,57.9,57.875,57.9,2
20091201|2009-11-04 02:30,4,57.9,57.925,57.875,57.875,19
20091201|2009-11-04 03:00,4,57.925,57.95,57.925,57.95,18
20091201|2009-11-04 03:30,4,57.95,57.95,57.925,57.925,10
20091201|2009-11-04 04:00,4,57.95,57.95,57.925,57.925,5
20091201|2009-11-04 04:30,4,57.875,57.875,57.85,57.875,17
20091201|2009-11-04 05:00,4,57.875,57.875,57.85,57.85,20
20091201|2009-11-04 05:30,4,57.9,57.9,57.85,57.85,14
20091201|2009-11-04 06:00,4,57.9,57.9,57.85,57.875,3
20091201|2009-11-04 06:30,4,57.875,57.95,57.875,57.95,18
20091201|2009-11-04 07:00,4,57.975,58,57.85,57.85,99
20091201|2009-11-04 07:30,4,57.875,58,57.85,57.875,104
20091201|2009-11-04 08:00,4,57.875,57.975,57.85,57.975,32
20091201|2009-11-04 08:30,4,57.9,57.975,57.8,57.975,145
20091201|2009-11-04 09:00,4,57.9,57.9,57.175,57.375,1776
20091201|2009-11-04 09:30,4,57.425,57.8,57.4,57.675,946
20091201|2009-11-04 10:00,4,57.65,57.8,57.35,57.4,596
20091201|2009-11-04 10:30,4,57.425,57.55,57.225,57.475,925
20091201|2009-11-04 11:00,4,57.55,57.75,57.475,57.7,482
20091201|2009-11-04 11:30,4,57.7,57.975,57.65,57.85,534
20091201|2009-11-04 12:00,4,57.85,57.9,57.7,57.775,165
20091201|2009-11-04 12:30,4,57.825,57.9,57.675,57.85,638
20091201|2009-11-04 13:00,4,57.825,58.125,57.825,57.9,581
20091201|2009-11-04 13:30,4,58,58.1,57.95,58.1,21
20091201|2009-11-04 14:00,4,58.1,58.15,57.975,57.975,49
20091201|2009-11-04 14:30,4,57.95,58.1,57.925,58.1,40
20091201|2009-11-04 15:00,4,58.05,58.1,57.9,58,98
20091201|2009-11-04 15:30,4,57.95,57.95,57.875,57.95,23
20091201|2009-11-04 17:00,5,58,58,57.875,57.875,52
20091201|2009-11-04 17:30,5,57.9,57.9,57.9,57.9,5
20091201|2009-11-04 18:00,5,57.9,57.9,57.775,57.775,55
20091201|2009-11-04 18:30,5,57.85,57.85,57.775,57.775,3
20091201|2009-11-04 19:00,5,57.8,57.8,57.8,57.8,3
20091201|2009-11-04 19:30,5,57.8,57.8,57.8,57.8,2
20091201|2009-11-04 20:00,5,57.8,57.8,57.8,57.8,4
20091201|2009-11-04 21:00,5,57.85,57.85,57.85,57.85,1
20091201|2009-11-05 00:30,5,57.85,57.85,57.85,57.85,1
20091201|2009-11-05 01:00,5,57.85,57.875,57.85,57.85,7
20091201|2009-11-05 01:30,5,57.775,57.775,57.775,57.775,2
20091201|2009-11-05 02:00,5,57.8,57.85,57.775,57.775,4
20091201|2009-11-05 03:30,5,57.85,57.85,57.85,57.85,1
20091201|2009-11-05 05:00,5,57.85,57.95,57.775,57.775,30
20091201|2009-11-05 06:00,5,57.8,57.85,57.775,57.85,7
20091201|2009-11-05 06:30,5,57.9,57.95,57.85,57.95,13
20091201|2009-11-05 07:00,5,57.975,58.05,57.95,58.05,32
20091201|2009-11-05 07:30,5,58.05,58.2,58.025,58.15,103
20091201|2009-11-05 08:00,5,58.175,58.225,58,58.125,150
20091201|2009-11-05 08:30,5,58.1,58.4,58.075,58.225,273
20091201|2009-11-05 09:00,5,58.225,58.225,57.85,57.925,714
20091201|2009-11-05 09:30,5,57.9,57.9,57.35,57.625,935
20091201|2009-11-05 10:00,5,57.6,57.6,57,57.15,860
20091201|2009-11-05 10:30,5,57.15,57.35,57.075,57.1,577
20091201|2009-11-05 11:00,5,57.1,57.15,56.85,57.05,962
20091201|2009-11-05 11:30,5,57.075,57.15,56.975,57.125,215
20091201|2009-11-05 12:00,5,57.075,57.1,56.775,56.85,453
20091201|2009-11-05 12:30,5,56.825,56.95,56.65,56.65,980
20091201|2009-11-05 13:00,5,56.65,56.825,56.575,56.825,753
20091201|2009-11-05 13:30,5,56.75,56.825,56.75,56.75,52
20091201|2009-11-05 14:00,5,56.725,56.8,56.7,56.775,9
20091201|2009-11-05 14:30,5,56.7,56.8,56.7,56.7,13
20091201|2009-11-05 15:00,5,56.8,56.825,56.7,56.75,16
20091201|2009-11-05 15:30,5,56.75,56.75,56.7,56.725,54
20091201|2009-11-05 17:00,6,56.675,56.675,56.65,56.65,2
20091201|2009-11-05 17:30,6,56.65,56.65,56.6,56.6,17
20091201|2009-11-05 18:00,6,56.6,56.6,56.6,56.6,1
20091201|2009-11-05 18:30,6,56.6,56.6,56.575,56.6,110
20091201|2009-11-05 19:00,6,56.575,56.575,56.575,56.575,2
20091201|2009-11-05 19:30,6,56.575,56.575,56.475,56.475,78
20091201|2009-11-05 20:00,6,56.5,56.5,56.475,56.5,12
20091201|2009-11-05 20:30,6,56.5,56.55,56.5,56.525,4
20091201|2009-11-05 21:30,6,56.55,56.55,56.5,56.5,2
20091201|2009-11-05 22:00,6,56.5,56.5,56.5,56.5,4
20091201|2009-11-05 22:30,6,56.5,56.575,56.5,56.5,4
20091201|2009-11-05 23:00,6,56.5,56.525,56.5,56.525,2
20091201|2009-11-06 00:00,6,56.5,56.5,56.5,56.5,2
20091201|2009-11-06 00:30,6,56.5,56.5,56.5,56.5,27
20091201|2009-11-06 01:30,6,56.575,56.575,56.5,56.5,3
20091201|2009-11-06 02:00,6,56.5,56.5,56.5,56.5,1
20091201|2009-11-06 03:00,6,56.5,56.5,56.5,56.5,1
20091201|2009-11-06 03:30,6,56.5,56.5,56.5,56.5,3
20091201|2009-11-06 04:00,6,56.5,56.525,56.5,56.525,2
20091201|2009-11-06 04:30,6,56.525,56.575,56.525,56.525,7
20091201|2009-11-06 05:00,6,56.55,56.6,56.55,56.6,13
20091201|2009-11-06 05:30,6,56.6,56.85,56.6,56.85,13
20091201|2009-11-06 06:00,6,56.825,56.825,56.6,56.6,17
20091201|2009-11-06 06:30,6,56.65,56.7,56.6,56.6,9
20091201|2009-11-06 07:00,6,56.6,57,56.6,57,90
20091201|2009-11-06 07:30,6,56.8,56.8,56.65,56.725,50
20091201|2009-11-06 08:00,6,56.7,56.9,56.7,56.7,177
20091201|2009-11-06 08:30,6,56.75,56.95,56.6,56.65,269
20091201|2009-11-06 09:00,6,56.65,56.7,56.25,56.35,1799
20091201|2009-11-06 09:30,6,56.375,56.4,56.075,56.1,1122
20091201|2009-11-06 10:00,6,56.075,56.275,55.95,56.25,867
20091201|2009-11-06 10:30,6,56.275,56.275,56,56,495
20091201|2009-11-06 11:00,6,56.025,56.075,55.95,56.025,298
20091201|2009-11-06 11:30,6,56.025,56.05,55.9,55.925,244
20091201|2009-11-06 12:00,6,55.925,56.1,55.9,55.975,458
20091201|2009-11-06 12:30,6,56.025,56.1,55.725,55.725,1089
20091201|2009-11-06 13:00,6,55.725,55.85,55.625,55.7,1135
20091201|2009-11-06 13:30,6,55.7,55.775,55.675,55.775,113
20091201|2009-11-09 09:00,9,55.75,55.95,55.7,55.85,1459
20091201|2009-11-09 09:30,9,55.825,55.925,55.7,55.7,638
20091201|2009-11-09 10:00,9,55.7,55.725,55.475,55.575,789
20091201|2009-11-09 10:30,9,55.55,55.675,55.525,55.6,427
20091201|2009-11-09 11:00,9,55.6,55.85,55.55,55.65,410
20091201|2009-11-09 11:30,9,55.625,55.725,55.575,55.675,231
20091201|2009-11-09 12:00,9,55.675,55.7,55.55,55.55,210
20091201|2009-11-09 12:30,9,55.55,56.15,55.55,55.85,1302
20091201|2009-11-09 13:00,9,55.85,55.9,55.5,55.6,1052
20091201|2009-11-09 13:30,9,55.6,55.6,55.475,55.525,268
20091201|2009-11-09 14:00,9,55.5,55.625,55.5,55.5,64
20091201|2009-11-09 14:30,9,55.525,55.575,55.525,55.575,22
20091201|2009-11-09 15:00,9,55.525,55.65,55.525,55.6,64
20091201|2009-11-09 15:30,9,55.65,55.65,55.6,55.65,18
20091201|2009-11-09 17:00,10,55.65,55.65,55.55,55.65,28
20091201|2009-11-09 17:30,10,55.7,55.75,55.7,55.75,75
20091201|2009-11-09 18:00,10,55.75,55.75,55.75,55.75,1
20091201|2009-11-09 19:00,10,55.65,55.65,55.65,55.65,2
20091201|2009-11-09 19:30,10,55.65,55.675,55.65,55.675,6
20091201|2009-11-09 20:30,10,55.675,55.675,55.575,55.575,8
20091201|2009-11-09 21:00,10,55.55,55.625,55.55,55.6,39
20091201|2009-11-09 21:30,10,55.625,55.625,55.625,55.625,1
20091201|2009-11-09 22:00,10,55.65,55.65,55.65,55.65,1
20091201|2009-11-09 22:30,10,55.625,55.625,55.625,55.625,2
20091201|2009-11-10 01:30,10,55.6,55.6,55.6,55.6,3
20091201|2009-11-10 02:00,10,55.55,55.55,55.55,55.55,1
20091201|2009-11-10 02:30,10,55.625,55.625,55.625,55.625,1
20091201|2009-11-10 03:30,10,55.65,55.65,55.65,55.65,1
20091201|2009-11-10 04:00,10,55.675,55.675,55.625,55.625,11
20091201|2009-11-10 05:00,10,55.625,55.625,55.6,55.6,3
20091201|2009-11-10 05:30,10,55.6,55.6,55.6,55.6,8
20091201|2009-11-10 06:00,10,55.575,55.575,55.5,55.575,23
20091201|2009-11-10 06:30,10,55.6,55.6,55.55,55.55,9
20091201|2009-11-10 07:00,10,55.65,55.675,55.6,55.6,9
20091201|2009-11-10 07:30,10,55.575,55.65,55.55,55.6,35
20091201|2009-11-10 08:00,10,55.6,55.6,55.25,55.25,206
20091201|2009-11-10 08:30,10,55.3,55.7,55.225,55.65,363
20091201|2009-11-10 09:00,10,55.6,55.675,55.4,55.6,998
20091201|2009-11-10 09:30,10,55.575,56.075,55.55,55.825,1150
20091201|2009-11-10 10:00,10,55.85,55.85,55.65,55.725,306
20091201|2009-11-10 10:30,10,55.75,55.875,55.7,55.775,336
20091201|2009-11-10 11:00,10,55.75,55.8,55.725,55.775,105
20091201|2009-11-10 11:30,10,55.75,55.875,55.725,55.775,162
20091201|2009-11-10 12:00,10,55.75,55.9,55.75,55.825,237
20091201|2009-11-10 12:30,10,55.825,56.025,55.6,55.725,762
20091201|2009-11-10 13:00,10,55.675,55.925,55.625,55.775,656
20091201|2009-11-10 13:30,10,55.75,55.8,55.75,55.75,9
20091201|2009-11-10 14:00,10,55.75,55.825,55.75,55.825,14
20091201|2009-11-10 14:30,10,55.85,55.9,55.75,55.75,74
20091201|2009-11-10 15:00,10,55.75,55.75,55.7,55.7,24
20091201|2009-11-10 15:30,10,55.75,55.75,55.725,55.725,9
20091201|2009-11-10 17:00,11,55.825,55.825,55.825,55.825,7
20091201|2009-11-10 17:30,11,55.8,55.8,55.725,55.725,7
20091201|2009-11-10 18:00,11,55.875,55.875,55.7,55.75,7
20091201|2009-11-10 18:30,11,55.8,55.8,55.75,55.8,9
20091201|2009-11-10 19:00,11,55.775,55.775,55.75,55.75,2
20091201|2009-11-10 19:30,11,55.8,55.875,55.8,55.875,9
20091201|2009-11-10 20:30,11,55.8,55.8,55.8,55.8,15
20091201|2009-11-10 23:00,11,55.775,55.775,55.75,55.75,7
20091201|2009-11-11 01:30,11,55.8,55.85,55.8,55.85,2
20091201|2009-11-11 02:00,11,55.85,55.85,55.85,55.85,3
20091201|2009-11-11 03:00,11,55.825,55.825,55.775,55.775,9
20091201|2009-11-11 03:30,11,55.775,55.775,55.75,55.75,2
20091201|2009-11-11 04:00,11,55.775,55.775,55.725,55.725,3
20091201|2009-11-11 04:30,11,55.725,55.725,55.7,55.7,9
20091201|2009-11-11 05:00,11,55.7,55.7,55.7,55.7,1
20091201|2009-11-11 05:30,11,55.7,55.7,55.65,55.7,39
20091201|2009-11-11 06:00,11,55.725,55.725,55.65,55.675,21
20091201|2009-11-11 06:30,11,55.65,55.7,55.625,55.65,39
20091201|2009-11-11 07:00,11,55.65,55.725,55.625,55.625,40
20091201|2009-11-11 07:30,11,55.725,55.725,55.7,55.7,11
20091201|2009-11-11 08:00,11,55.725,55.8,55.55,55.65,145
20091201|2009-11-11 08:30,11,55.7,55.925,55.7,55.925,194
20091201|2009-11-11 09:00,11,55.925,56.4,55.8,56.125,1399
20091201|2009-11-11 09:30,11,56.15,56.3,56.075,56.125,619
20091201|2009-11-11 10:00,11,56.175,56.2,55.925,56.05,377
20091201|2009-11-11 10:30,11,56.05,56.05,55.9,55.975,202
20091201|2009-11-11 11:00,11,55.95,56.05,55.775,55.9,238
20091201|2009-11-11 11:30,11,55.9,55.95,55.675,55.725,366
20091201|2009-11-11 12:00,11,55.725,55.825,55.7,55.8,185
20091201|2009-11-11 12:30,11,55.775,55.825,55.625,55.725,677
20091201|2009-11-11 13:00,11,55.725,55.9,55.6,55.6,583
20091201|2009-11-11 13:30,11,55.6,55.75,55.575,55.75,98
20091201|2009-11-11 14:00,11,55.725,55.75,55.625,55.625,11
20091201|2009-11-11 14:30,11,55.675,55.725,55.6,55.625,67
20091201|2009-11-11 15:00,11,55.6,55.65,55.525,55.575,176
20091201|2009-11-11 15:30,11,55.575,55.65,55.55,55.575,35
20091201|2009-11-11 17:00,12,55.525,55.6,55.525,55.525,62
20091201|2009-11-11 17:30,12,55.525,55.525,55.425,55.425,126
20091201|2009-11-11 18:00,12,55.475,55.5,55.425,55.425,32
20091201|2009-11-11 18:30,12,55.425,55.5,55.425,55.425,6
20091201|2009-11-11 19:00,12,55.425,55.55,55.425,55.425,20
20091201|2009-11-11 19:30,12,55.425,55.425,55.425,55.425,3
20091201|2009-11-11 20:00,12,55.425,55.45,55.425,55.45,32
20091201|2009-11-11 20:30,12,55.45,55.45,55.45,55.45,9
20091201|2009-11-11 21:00,12,55.5,55.5,55.475,55.475,10
20091201|2009-11-11 21:30,12,55.425,55.5,55.425,55.5,20
20091201|2009-11-11 22:30,12,55.55,55.55,55.55,55.55,3
20091201|2009-11-12 00:00,12,55.425,55.425,55.425,55.425,4
20091201|2009-11-12 02:00,12,55.475,55.475,55.475,55.475,1
20091201|2009-11-12 03:00,12,55.475,55.475,55.475,55.475,1
20091201|2009-11-12 03:30,12,55.475,55.475,55.475,55.475,1
20091201|2009-11-12 04:00,12,55.45,55.475,55.45,55.475,3
20091201|2009-11-12 04:30,12,55.45,55.45,55.45,55.45,5
20091201|2009-11-12 05:00,12,55.425,55.425,55.325,55.325,29
20091201|2009-11-12 05:30,12,55.325,55.375,55.325,55.375,54
20091201|2009-11-12 06:00,12,55.325,55.375,55.325,55.35,58
20091201|2009-11-12 06:30,12,55.375,55.375,55.25,55.25,29
20091201|2009-11-12 07:00,12,55.25,55.275,55.25,55.25,49
20091201|2009-11-12 07:30,12,55.25,55.275,55.025,55.125,145
20091201|2009-11-12 08:00,12,55.125,55.25,55.1,55.15,97
20091201|2009-11-12 08:30,12,55.15,55.15,54.8,54.9,674
20091201|2009-11-12 09:00,12,54.925,55.05,54.3,54.75,2197
20091201|2009-11-12 09:30,12,54.75,54.8,54.525,54.75,615
20091201|2009-11-12 10:00,12,54.75,54.775,54.55,54.625,627
20091201|2009-11-12 10:30,12,54.65,54.725,54.575,54.675,335
20091201|2009-11-12 11:00,12,54.7,54.725,54.6,54.65,217
20091201|2009-11-12 11:30,12,54.625,54.675,54.5,54.55,566
20091201|2009-11-12 12:00,12,54.5,54.55,54.325,54.45,471
20091201|2009-11-12 12:30,12,54.45,54.55,54.375,54.55,716
20091201|2009-11-12 13:00,12,54.55,54.575,54.425,54.5,807
20091201|2009-11-12 13:30,12,54.475,54.575,54.475,54.55,18
20091201|2009-11-12 14:00,12,54.525,54.6,54.5,54.6,19
20091201|2009-11-12 14:30,12,54.55,54.6,54.5,54.5,14
20091201|2009-11-12 15:00,12,54.5,54.7,54.475,54.7,43
20091201|2009-11-12 15:30,12,54.65,54.65,54.625,54.625,23
20091201|2009-11-12 17:00,13,54.55,54.575,54.4,54.45,10
20091201|2009-11-12 18:00,13,54.6,54.7,54.475,54.475,12
20091201|2009-11-12 18:30,13,54.65,54.65,54.65,54.65,2
20091201|2009-11-12 19:00,13,54.55,54.65,54.5,54.65,28
20091201|2009-11-12 19:30,13,54.625,54.625,54.625,54.625,1
20091201|2009-11-12 20:00,13,54.675,54.7,54.675,54.7,7
20091201|2009-11-12 21:00,13,54.575,54.575,54.575,54.575,1
20091201|2009-11-12 21:30,13,54.6,54.7,54.6,54.7,3
20091201|2009-11-12 22:00,13,54.7,54.7,54.7,54.7,2
20091201|2009-11-12 22:30,13,54.7,54.7,54.7,54.7,2
20091201|2009-11-12 23:00,13,54.75,54.825,54.75,54.8,10
20091201|2009-11-13 02:00,13,54.675,54.675,54.675,54.675,2
20091201|2009-11-13 04:00,13,54.75,54.75,54.7,54.7,5
20091201|2009-11-13 05:00,13,54.75,54.75,54.7,54.7,14
20091201|2009-11-13 05:30,13,54.7,54.7,54.7,54.7,2
20091201|2009-11-13 06:00,13,54.7,54.7,54.7,54.7,16
20091201|2009-11-13 06:30,13,54.7,54.725,54.7,54.725,13
20091201|2009-11-13 07:00,13,54.75,54.75,54.725,54.725,12
20091201|2009-11-13 07:30,13,54.725,54.75,54.65,54.65,90
20091201|2009-11-13 08:00,13,54.675,54.725,54.625,54.625,78
20091201|2009-11-13 08:30,13,54.625,54.675,54.525,54.65,78
20091201|2009-11-13 09:00,13,54.65,54.75,54.375,54.65,1075
20091201|2009-11-13 09:30,13,54.65,54.95,54.55,54.85,269
20091201|2009-11-13 10:00,13,54.875,55.15,54.725,54.95,896
20091201|2009-11-13 10:30,13,54.925,55.225,54.775,55.175,488
20091201|2009-11-13 11:00,13,55.15,55.175,55,55.125,149
20091201|2009-11-13 11:30,13,55.05,55.25,55.05,55.05,177
20091201|2009-11-13 12:00,13,55.075,55.275,55.075,55.175,235
20091201|2009-11-13 12:30,13,55.1,55.3,54.925,55.05,449
20091201|2009-11-13 13:00,13,55.05,55.1,54.975,55.1,173
20091201|2009-11-13 13:30,13,55.125,55.175,55.025,55.15,47
20091201|2009-11-16 09:00,16,54.725,55.25,54.725,55.05,948
20091201|2009-11-16 09:30,16,55.075,55.5,55.075,55.375,709
20091201|2009-11-16 10:00,16,55.375,55.4,55.3,55.375,304
20091201|2009-11-16 10:30,16,55.4,55.45,55.125,55.15,357
20091201|2009-11-16 11:00,16,55.175,55.25,55.05,55.075,366
20091201|2009-11-16 11:30,16,55.075,55.1,54.8,54.95,369
20091201|2009-11-16 12:00,16,54.975,55.05,54.875,54.9,122
20091201|2009-11-16 12:30,16,54.95,55.025,54.825,55.025,736
20091201|2009-11-16 13:00,16,55.025,55.075,54.95,55.05,394
20091201|2009-11-16 13:30,16,55.05,55.075,54.975,54.975,24
20091201|2009-11-16 14:00,16,55,55.05,55,55,4
20091201|2009-11-16 14:30,16,55,55.075,54.975,54.975,7
20091201|2009-11-16 15:00,16,55,55.075,54.95,55.075,19
20091201|2009-11-16 15:30,16,55.05,55.125,55.025,55.1,80
20091201|2009-11-16 17:00,17,55.05,55.05,55.05,55.05,3
20091201|2009-11-16 17:30,17,55.05,55.05,55.05,55.05,2
20091201|2009-11-16 18:00,17,55.05,55.075,55,55,22
20091201|2009-11-16 18:30,17,55,55,54.975,54.975,11
20091201|2009-11-16 19:00,17,54.95,54.95,54.95,54.95,17
20091201|2009-11-16 19:30,17,54.95,54.95,54.95,54.95,3
20091201|2009-11-16 22:00,17,54.95,54.95,54.925,54.925,3
20091201|2009-11-17 00:00,17,54.95,54.95,54.95,54.95,1
20091201|2009-11-17 02:30,17,54.95,54.95,54.925,54.925,8
20091201|2009-11-17 03:00,17,54.925,54.925,54.925,54.925,1
20091201|2009-11-17 06:30,17,54.925,55,54.9,54.95,16
20091201|2009-11-17 07:00,17,54.95,54.95,54.85,54.85,69
20091201|2009-11-17 07:30,17,54.875,54.875,54.775,54.85,95
20091201|2009-11-17 08:00,17,54.825,54.825,54.6,54.7,175
20091201|2009-11-17 08:30,17,54.7,54.825,54.55,54.75,188
20091201|2009-11-17 09:00,17,54.775,55.05,54.55,54.9,1419
20091201|2009-11-17 09:30,17,54.9,54.925,54.8,54.8,439
20091201|2009-11-17 10:00,17,54.825,54.875,54.75,54.8,175
20091201|2009-11-17 10:30,17,54.8,54.9,54.725,54.8,208
20091201|2009-11-17 11:00,17,54.85,55.175,54.8,55.15,301
20091201|2009-11-17 11:30,17,55.15,55.7,55.15,55.6,842
20091201|2009-11-17 12:00,17,55.65,56.075,55.65,55.85,1372
20091201|2009-11-17 12:30,17,55.825,56.525,55.825,56.425,2135
20091201|2009-11-17 13:00,17,56.4,56.475,56.35,56.425,339
20091201|2009-11-17 13:30,17,56.425,56.45,56.4,56.4,61
20091201|2009-11-17 14:00,17,56.425,56.475,56.4,56.4,21
20091201|2009-11-17 14:30,17,56.4,56.55,56.325,56.475,127
20091201|2009-11-17 15:00,17,56.475,56.5,56.3,56.475,47
20091201|2009-11-17 15:30,17,56.475,56.475,56.4,56.45,14
20091201|2009-11-17 17:00,18,56.4,56.5,56.4,56.5,10
20091201|2009-11-17 17:30,18,56.5,56.625,56.5,56.5,23
20091201|2009-11-17 18:00,18,56.625,56.7,56.625,56.65,19
20091201|2009-11-17 19:00,18,56.55,56.55,56.55,56.55,1
20091201|2009-11-17 19:30,18,56.6,56.75,56.6,56.6,32
20091201|2009-11-17 20:00,18,56.55,56.55,56.45,56.475,9
20091201|2009-11-17 20:30,18,56.425,56.55,56.425,56.55,7
20091201|2009-11-17 21:00,18,56.5,56.5,56.5,56.5,6
20091201|2009-11-17 21:30,18,56.525,56.525,56.525,56.525,7
20091201|2009-11-17 22:00,18,56.55,56.55,56.45,56.45,4
20091201|2009-11-17 23:00,18,56.5,56.5,56.5,56.5,13
20091201|2009-11-17 23:30,18,56.5,56.5,56.5,56.5,1
20091201|2009-11-18 00:00,18,56.5,56.5,56.5,56.5,2
20091201|2009-11-18 01:30,18,56.45,56.45,56.45,56.45,1
20091201|2009-11-18 02:30,18,56.4,56.55,56.4,56.55,35
20091201|2009-11-18 03:00,18,56.55,56.625,56.55,56.625,32
20091201|2009-11-18 03:30,18,56.625,56.625,56.625,56.625,15
20091201|2009-11-18 04:00,18,56.65,56.675,56.65,56.675,16
20091201|2009-11-18 05:30,18,56.675,56.675,56.6,56.6,2
20091201|2009-11-18 06:00,18,56.675,56.675,56.6,56.6,18
20091201|2009-11-18 06:30,18,56.65,56.725,56.65,56.725,38
20091201|2009-11-18 07:00,18,56.725,56.8,56.4,56.475,145
20091201|2009-11-18 07:30,18,56.575,56.575,56.4,56.525,115
20091201|2009-11-18 08:00,18,56.425,56.475,56.375,56.375,33
20091201|2009-11-18 08:30,18,56.375,56.65,56.375,56.6,146
20091201|2009-11-18 09:00,18,56.6,56.625,56.2,56.625,644
20091201|2009-11-18 09:30,18,56.625,56.7,56.45,56.65,815
20091201|2009-11-18 10:00,18,56.65,56.75,56.5,56.575,381
20091201|2009-11-18 10:30,18,56.55,56.625,56.4,56.5,372
20091201|2009-11-18 11:00,18,56.5,56.65,56.375,56.45,222
20091201|2009-11-18 11:30,18,56.45,56.525,56.2,56.2,187
20091201|2009-11-18 12:00,18,56.2,56.525,56.2,56.5,245
20091201|2009-11-18 12:30,18,56.5,56.6,56.225,56.425,389
20091201|2009-11-18 13:00,18,56.425,56.45,56.3,56.4,256
20091201|2009-11-18 13:30,18,56.4,56.425,56.2,56.2,105
20091201|2009-11-18 14:00,18,56.2,56.325,56.2,56.325,51
20091201|2009-11-18 14:30,18,56.325,56.4,56.275,56.4,27
20091201|2009-11-18 15:00,18,56.3,56.425,56.2,56.3,138
20091201|2009-11-18 15:30,18,56.325,56.35,56.225,56.225,59
20091201|2009-11-18 17:00,19,56.225,56.4,56.225,56.3,3
20091201|2009-11-18 17:30,19,56.225,56.25,56.225,56.25,3
20091201|2009-11-18 18:00,19,56.25,56.25,56.225,56.25,4
20091201|2009-11-18 18:30,19,56.25,56.25,56.25,56.25,1
20091201|2009-11-18 19:00,19,56.225,56.225,56.225,56.225,27
20091201|2009-11-18 19:30,19,56.225,56.25,56.225,56.225,8
20091201|2009-11-18 20:00,19,56.2,56.2,56.2,56.2,8
20091201|2009-11-18 20:30,19,56.2,56.2,56.15,56.15,7
20091201|2009-11-18 21:00,19,56.175,56.175,56.175,56.175,2
20091201|2009-11-18 21:30,19,56.175,56.175,56.15,56.15,19
20091201|2009-11-18 22:00,19,56.15,56.175,56.15,56.175,3
20091201|2009-11-18 22:30,19,56.2,56.225,56.15,56.225,13
20091201|2009-11-18 23:30,19,56.225,56.225,56.225,56.225,1
20091201|2009-11-19 03:00,19,56.15,56.15,56.15,56.15,2
20091201|2009-11-19 03:30,19,56.225,56.225,56.225,56.225,2
20091201|2009-11-19 05:00,19,56.15,56.15,56.15,56.15,4
20091201|2009-11-19 06:00,19,56.15,56.15,56.125,56.125,40
20091201|2009-11-19 06:30,19,56.15,56.15,56.125,56.125,18
20091201|2009-11-19 07:00,19,56.1,56.125,56.025,56.05,63
20091201|2009-11-19 07:30,19,56.125,56.125,56,56.025,36
20091201|2009-11-19 08:00,19,56,56.1,55.85,55.85,101
20091201|2009-11-19 08:30,19,55.9,56,55.7,55.825,176
20091201|2009-11-19 09:00,19,55.8,56,55.575,55.95,1017
20091201|2009-11-19 09:30,19,55.95,55.95,55.7,55.75,310
20091201|2009-11-19 10:00,19,55.75,55.875,55.7,55.8,168
20091201|2009-11-19 10:30,19,55.85,56.35,55.8,56.1,456
20091201|2009-11-19 11:00,19,56.1,56.275,56.1,56.125,183
20091201|2009-11-19 11:30,19,56.125,56.25,56,56.1,171
20091201|2009-11-19 12:00,19,56.1,56.15,55.975,56.025,235
20091201|2009-11-19 12:30,19,56,56.2,55.95,56.05,266
20091201|2009-11-19 13:00,19,56.075,56.175,56.025,56.175,93
20091201|2009-11-19 13:30,19,56.15,56.175,56.15,56.175,2
20091201|2009-11-19 14:00,19,56.2,56.225,56.2,56.225,11
20091201|2009-11-19 14:30,19,56.225,56.275,56.225,56.25,79
20091201|2009-11-19 15:00,19,56.275,56.35,56.175,56.175,99
20091201|2009-11-19 15:30,19,56.35,56.35,56.175,56.175,9
20091201|2009-11-19 17:00,20,56.175,56.2,56.175,56.175,18
20091201|2009-11-19 17:30,20,56.25,56.25,56.25,56.25,6
20091201|2009-11-19 18:00,20,56.125,56.125,56.125,56.125,1
20091201|2009-11-19 21:30,20,56.125,56.125,56.125,56.125,3
20091201|2009-11-19 22:00,20,56.1,56.15,56.1,56.15,2
20091201|2009-11-19 22:30,20,56.2,56.25,56.2,56.25,19
20091201|2009-11-19 23:30,20,56.25,56.25,56.2,56.2,2
20091201|2009-11-20 00:00,20,56.2,56.2,56.2,56.2,2
20091201|2009-11-20 01:00,20,56.25,56.25,56.2,56.2,3
20091201|2009-11-20 01:30,20,56.2,56.2,56.2,56.2,1
20091201|2009-11-20 02:00,20,56.175,56.175,56.175,56.175,19
20091201|2009-11-20 02:30,20,56.275,56.275,56.275,56.275,5
20091201|2009-11-20 04:30,20,56.3,56.3,56.3,56.3,1
20091201|2009-11-20 06:00,20,56.25,56.25,56.225,56.25,14
20091201|2009-11-20 06:30,20,56.225,56.225,56.175,56.175,30
20091201|2009-11-20 07:00,20,56.25,56.35,56.25,56.3,20
20091201|2009-11-20 07:30,20,56.25,56.475,56.25,56.45,52
20091201|2009-11-20 08:00,20,56.45,56.7,56.45,56.55,75
20091201|2009-11-20 08:30,20,56.575,56.65,56.45,56.5,152
20091201|2009-11-20 09:00,20,56.5,57.575,56.5,57.4,2010
20091201|2009-11-20 09:30,20,57.375,57.85,57.25,57.35,1560
20091201|2009-11-20 10:00,20,57.4,57.6,56.975,57.125,684
20091201|2009-11-20 10:30,20,57.075,57.325,57,57.1,505
20091201|2009-11-20 11:00,20,57.175,57.225,57.05,57.15,247
20091201|2009-11-20 11:30,20,57.125,57.325,57.075,57.225,170
20091201|2009-11-20 12:00,20,57.15,57.6,57.15,57.5,287
20091201|2009-11-20 12:30,20,57.55,57.75,57.425,57.6,726
20091201|2009-11-20 13:00,20,57.6,57.625,57.425,57.45,374
20091201|2009-11-20 13:30,20,57.525,57.525,57.45,57.525,41
20091201|2009-11-23 09:00,23,58,58.5,57.975,58.35,1802
20091201|2009-11-23 09:30,23,58.35,58.425,58.15,58.2,661
20091201|2009-11-23 10:00,23,58.225,58.3,58.15,58.3,425
20091201|2009-11-23 10:30,23,58.275,58.75,58.225,58.525,549
20091201|2009-11-23 11:00,23,58.575,58.7,58.45,58.55,395
20091201|2009-11-23 11:30,23,58.5,58.55,58.25,58.325,350
20091201|2009-11-23 12:00,23,58.375,58.475,58.225,58.225,247
20091201|2009-11-23 12:30,23,58.25,58.35,58.175,58.275,344
20091201|2009-11-23 13:00,23,58.3,58.35,58.125,58.25,163
20091201|2009-11-23 14:00,23,58.2,58.3,58.2,58.3,6
20091201|2009-11-23 14:30,23,58.2,58.325,58.2,58.25,27
20091201|2009-11-23 15:00,23,58.25,58.375,58.25,58.375,55
20091201|2009-11-23 15:30,23,58.35,58.35,58.25,58.275,19
20091201|2009-11-23 17:00,24,58.3,58.3,58.2,58.2,19
20091201|2009-11-23 17:30,24,58.125,58.2,58.1,58.1,14
20091201|2009-11-23 18:00,24,58.175,58.175,58.1,58.175,13
20091201|2009-11-23 18:30,24,58.125,58.125,58.125,58.125,1
20091201|2009-11-23 19:00,24,58.175,58.2,58.1,58.1,8
20091201|2009-11-23 19:30,24,58.05,58.1,58.05,58.1,20
20091201|2009-11-23 21:00,24,58.2,58.2,58.2,58.2,2
20091201|2009-11-23 22:30,24,58.175,58.175,58.175,58.175,1
20091201|2009-11-23 23:00,24,58.15,58.15,58.1,58.1,13
20091201|2009-11-24 02:00,24,58.175,58.175,58.175,58.175,1
20091201|2009-11-24 03:00,24,58.175,58.175,58.175,58.175,2
20091201|2009-11-24 04:00,24,58.175,58.175,58.175,58.175,3
20091201|2009-11-24 04:30,24,58.075,58.075,58.075,58.075,5
20091201|2009-11-24 06:00,24,58.2,58.2,58.1,58.15,17
20091201|2009-11-24 06:30,24,58.15,58.15,58.125,58.125,2
20091201|2009-11-24 07:00,24,58.175,58.175,57.95,57.95,80
20091201|2009-11-24 07:30,24,58,58,57.825,57.9,67
20091201|2009-11-24 08:00,24,57.925,58,57.775,58,100
20091201|2009-11-24 08:30,24,57.925,58.15,57.9,58.1,85
20091201|2009-11-24 09:00,24,58.075,58.5,58,58.325,628
20091201|2009-11-24 09:30,24,58.3,58.5,58.3,58.425,214
20091201|2009-11-24 10:00,24,58.425,58.525,58.3,58.35,282
20091201|2009-11-24 10:30,24,58.35,58.425,58.225,58.375,168
20091201|2009-11-24 11:00,24,58.4,58.85,58.325,58.85,272
20091201|2009-11-24 11:30,24,58.85,58.95,58.675,58.675,371
20091201|2009-11-24 12:00,24,58.65,58.8,58.65,58.8,175
20091201|2009-11-24 12:30,24,58.75,58.8,58.525,58.675,225
20091201|2009-11-24 13:00,24,58.7,58.825,58.65,58.675,85
20091201|2009-11-24 13:30,24,58.7,58.7,58.675,58.7,8
20091201|2009-11-24 14:00,24,58.725,58.725,58.725,58.725,5
20091201|2009-11-24 14:30,24,58.725,58.9,58.725,58.8,32
20091201|2009-11-24 15:00,24,58.8,58.9,58.8,58.9,103
20091201|2009-11-24 15:30,24,58.925,59.025,58.9,58.9,121
20091201|2009-11-24 17:00,25,59,59.125,59,59.125,21
20091201|2009-11-24 17:30,25,58.925,59.125,58.925,59.125,8
20091201|2009-11-24 18:00,25,59.125,59.125,58.925,58.925,12
20091201|2009-11-24 18:30,25,58.925,58.925,58.85,58.85,5
20091201|2009-11-24 19:00,25,58.825,58.825,58.825,58.825,4
20091201|2009-11-24 19:30,25,58.975,58.975,58.875,58.875,2
20091201|2009-11-24 20:00,25,59,59,58.9,58.9,5
20091201|2009-11-24 20:30,25,59,59.075,59,59.075,30
20091201|2009-11-24 21:00,25,59.075,59.1,59.075,59.075,6
20091201|2009-11-24 21:30,25,59,59,59,59,26
20091201|2009-11-24 22:30,25,58.9,59.075,58.9,59.075,4
20091201|2009-11-25 00:00,25,59,59,59,59,1
20091201|2009-11-25 01:00,25,58.9,58.9,58.9,58.9,1
20091201|2009-11-25 04:30,25,58.95,58.95,58.85,58.85,20
20091201|2009-11-25 05:00,25,58.85,59.125,58.85,59.125,11
20091201|2009-11-25 05:30,25,59.125,59.125,59.125,59.125,1
20091201|2009-11-25 06:00,25,59.125,59.225,59.1,59.225,21
20091201|2009-11-25 06:30,25,59.175,59.225,59.125,59.125,16
20091201|2009-11-25 07:00,25,59.175,59.2,59.1,59.15,36
20091201|2009-11-25 07:30,25,59.15,59.375,59.125,59.225,119
20091201|2009-11-25 08:00,25,59.275,59.45,59.25,59.425,69
20091201|2009-11-25 08:30,25,59.425,59.75,59.4,59.7,243
20091201|2009-11-25 09:00,25,59.725,59.75,59.45,59.625,1029
20091201|2009-11-25 09:30,25,59.6,60,59.6,59.9,723
20091201|2009-11-25 10:00,25,59.9,60,59.775,59.975,247
20091201|2009-11-25 10:30,25,60,60.075,59.65,59.7,1081
20091201|2009-11-25 11:00,25,59.75,59.9,59.6,59.775,534
20091201|2009-11-25 11:30,25,59.775,59.8,59.4,59.45,246
20091201|2009-11-25 12:00,25,59.45,59.675,59.375,59.5,205
20091201|2009-11-25 12:30,25,59.5,59.6,59.425,59.45,343
20091201|2009-11-25 13:00,25,59.475,59.65,59.425,59.6,117
20091201|2009-11-25 13:30,25,59.65,59.65,59.575,59.6,13
20091201|2009-11-25 14:00,25,59.6,59.8,59.6,59.7,55
20091201|2009-11-25 14:30,25,59.75,59.75,59.7,59.725,5
20091201|2009-11-25 15:00,25,59.75,59.8,59.65,59.75,7
20091201|2009-11-25 15:30,25,59.75,59.75,59.675,59.675,27
20091201|2009-11-26 17:00,27,59.575,59.575,59.525,59.525,11
20091201|2009-11-26 18:30,27,59.525,59.525,59.45,59.45,7
20091201|2009-11-26 19:00,27,59.45,59.45,59.4,59.4,41
20091201|2009-11-26 19:30,27,59.3,59.3,59.25,59.25,3
20091201|2009-11-26 20:30,27,59.25,59.25,59.25,59.25,5
20091201|2009-11-26 21:00,27,59.2,59.2,59.175,59.175,4
20091201|2009-11-26 21:30,27,59.175,59.3,59.175,59.3,3
20091201|2009-11-26 22:00,27,59.275,59.275,59.275,59.275,4
20091201|2009-11-26 22:30,27,59.275,59.275,59.2,59.2,7
20091201|2009-11-26 23:00,27,59.2,59.2,59.2,59.2,4
20091201|2009-11-26 23:30,27,59.2,59.2,59.125,59.125,11
20091201|2009-11-27 02:00,27,59.3,59.3,59.3,59.3,1
20091201|2009-11-27 02:30,27,59.125,59.125,59.125,59.125,3
20091201|2009-11-27 03:00,27,59.125,59.125,59.125,59.125,12
20091201|2009-11-27 03:30,27,59.1,59.1,59.075,59.075,14
20091201|2009-11-27 04:30,27,59.125,59.125,59.125,59.125,1
20091201|2009-11-27 05:00,27,59.125,59.125,59.125,59.125,1
20091201|2009-11-27 06:30,27,59.075,59.3,59,59.15,41
20091201|2009-11-27 07:00,27,59.125,59.125,58.65,58.8,168
20091201|2009-11-27 07:30,27,58.95,59.15,58.95,59.15,100
20091201|2009-11-27 08:00,27,59.15,59.15,59.025,59.025,118
20091201|2009-11-27 08:30,27,59.1,59.275,59.025,59.1,68
20091201|2009-11-27 09:00,27,59.05,59.35,59.05,59.25,505
20091201|2009-11-27 09:30,27,59.25,59.4,59.125,59.3,124
20091201|2009-11-27 10:00,27,59.35,59.475,59.225,59.4,259
20091201|2009-11-27 10:30,27,59.4,59.475,59.25,59.25,80
20091201|2009-11-27 11:00,27,59.275,59.4,59.275,59.325,77
20091201|2009-11-27 11:30,27,59.25,59.325,59.05,59.05,113
20091201|2009-11-30 09:00,30,59.25,59.35,58.75,58.825,806
20091201|2009-11-30 09:30,30,58.825,58.9,58.65,58.725,407
20091201|2009-11-30 10:00,30,58.7,58.725,58.5,58.6,288
20091201|2009-11-30 10:30,30,58.625,58.65,58.5,58.525,231
20091201|2009-11-30 11:00,30,58.525,58.625,58.4,58.475,314
20091201|2009-11-30 11:30,30,58.475,58.6,58.425,58.55,82
20091201|2009-11-30 12:00,30,58.55,58.575,58.45,58.55,64
20091201|2009-11-30 12:30,30,58.575,58.85,58.5,58.6,287
20091201|2009-11-30 13:00,30,58.575,58.7,58.5,58.7,70
20091201|2009-11-30 14:00,30,58.75,58.825,58.75,58.825,2
20091201|2009-11-30 14:30,30,58.875,58.95,58.875,58.925,28
20091201|2009-11-30 15:00,30,58.925,58.925,58.775,58.825,11
20091201|2009-11-30 15:30,30,58.825,58.875,58.75,58.75,25
20091201|2009-11-30 17:00,1,58.75,58.75,58.7,58.75,17
20091201|2009-11-30 17:30,1,58.775,58.775,58.75,58.75,7
20091201|2009-11-30 18:00,1,58.75,58.75,58.75,58.75,5
20091201|2009-11-30 20:30,1,58.825,58.825,58.825,58.825,1
20091201|2009-11-30 21:00,1,58.8,58.825,58.8,58.825,4
20091201|2009-11-30 22:00,1,58.8,58.825,58.8,58.825,6
20091201|2009-11-30 23:00,1,58.8,58.8,58.8,58.8,12
20091201|2009-12-01 01:30,1,58.85,58.85,58.85,58.85,2
20091201|2009-12-01 02:30,1,58.9,58.9,58.9,58.9,4
20091201|2009-12-01 03:00,1,58.9,58.9,58.9,58.9,2
20091201|2009-12-01 05:00,1,58.85,58.85,58.85,58.85,10
20091201|2009-12-01 05:30,1,58.825,58.825,58.825,58.825,5
20091201|2009-12-01 06:00,1,58.85,58.85,58.775,58.775,7
20091201|2009-12-01 06:30,1,58.8,59.025,58.8,59,76
20091201|2009-12-01 07:00,1,59,59.1,59,59.075,58
20091201|2009-12-01 07:30,1,59.1,59.1,59,59,46
20091201|2009-12-01 08:00,1,59,59.05,58.95,59.05,36
20091201|2009-12-01 08:30,1,59.075,59.15,58.95,58.95,215
20091201|2009-12-01 09:00,1,58.975,59,58.725,58.85,624
20091201|2009-12-01 09:30,1,58.85,58.9,58.75,58.85,408
20091201|2009-12-01 10:00,1,58.825,59.175,58.75,59.175,374
20091201|2009-12-01 10:30,1,59.15,59.225,59,59.05,167
20091201|2009-12-01 11:00,1,59.15,59.25,59.075,59.25,133
20091201|2009-12-01 11:30,1,59.225,59.3,59.2,59.225,127
20091201|2009-12-01 12:00,1,59.225,59.225,59.125,59.225,161
20091201|2009-12-01 12:30,1,59.25,59.275,59.1,59.175,176
20091201|2009-12-01 13:00,1,59.175,59.175,59.075,59.1,105
20091201|2009-12-01 13:30,1,59.075,59.2,59.075,59.2,29
20091201|2009-12-01 14:00,1,59.2,59.2,59.125,59.125,4
20091201|2009-12-01 14:30,1,59.125,59.125,59.125,59.125,5
20091201|2009-12-01 15:00,1,59.15,59.2,58.85,58.9,98
20091201|2009-12-01 15:30,1,58.95,58.95,58.9,58.9,17
20091201|2009-12-01 17:00,2,58.9,59,58.9,59,4
20091201|2009-12-01 17:30,2,59.025,59.1,59.025,59.075,17
20091201|2009-12-01 18:00,2,59.075,59.1,59.075,59.1,13
20091201|2009-12-01 18:30,2,59.075,59.075,59.075,59.075,20
20091201|2009-12-01 19:00,2,59.1,59.1,59.075,59.075,10
20091201|2009-12-01 19:30,2,59,59,59,59,10
20091201|2009-12-01 20:30,2,59.05,59.1,59.025,59.1,29
20091201|2009-12-01 21:30,2,59.1,59.175,59.1,59.175,9
20091201|2009-12-01 22:00,2,59.175,59.175,59.1,59.1,5
20091201|2009-12-01 23:30,2,59.1,59.1,59.1,59.1,1
20091201|2009-12-02 03:30,2,59.1,59.1,59.1,59.1,9
20091201|2009-12-02 04:00,2,59.05,59.05,59,59,35
20091201|2009-12-02 05:00,2,59.05,59.05,59,59,7
20091201|2009-12-02 05:30,2,59,59,59,59,1
20091201|2009-12-02 06:00,2,59,59,58.975,58.975,8
20091201|2009-12-02 06:30,2,59.025,59.025,58.9,58.9,35
20091201|2009-12-02 07:00,2,58.975,59.125,58.925,58.925,32
20091201|2009-12-02 07:30,2,59.025,59.05,58.825,58.85,103
20091201|2009-12-02 08:00,2,58.825,58.825,58.65,58.65,212
20091201|2009-12-02 08:30,2,58.65,58.825,58.6,58.725,204
20091201|2009-12-02 09:00,2,58.75,58.925,58.7,58.825,502
20091201|2009-12-02 09:30,2,58.825,59.2,58.825,59.05,359
20091201|2009-12-02 10:00,2,59.075,59.2,59.025,59.1,246
20091201|2009-12-02 10:30,2,59.1,59.35,59.1,59.3,474
20091201|2009-12-02 11:00,2,59.3,59.375,59.2,59.275,134
20091201|2009-12-02 11:30,2,59.3,59.575,59.3,59.575,254
20091201|2009-12-02 12:00,2,59.55,59.725,59.45,59.575,255
20091201|2009-12-02 12:30,2,59.55,59.65,59.375,59.65,276
20091201|2009-12-02 13:00,2,59.625,59.7,59.575,59.65,66
20091201|2009-12-02 13:30,2,59.575,59.675,59.525,59.675,13
20091201|2009-12-02 14:00,2,59.65,59.7,59.65,59.7,16
20091201|2009-12-02 14:30,2,59.65,59.65,59.65,59.65,6
20091201|2009-12-02 15:00,2,59.65,59.9,59.55,59.75,170
20091201|2009-12-02 15:30,2,59.7,59.95,59.625,59.625,102
20091201|2009-12-02 17:00,3,59.675,59.7,59.675,59.7,8
20091201|2009-12-02 17:30,3,59.9,59.9,59.9,59.9,1
20091201|2009-12-02 18:00,3,59.9,59.9,59.75,59.9,20
20091201|2009-12-02 19:00,3,59.8,59.8,59.8,59.8,2
20091201|2009-12-02 19:30,3,59.85,59.85,59.85,59.85,1
20091201|2009-12-02 22:30,3,59.925,59.95,59.925,59.95,10
20091201|2009-12-02 23:30,3,59.95,59.975,59.95,59.975,7
20091201|2009-12-03 00:30,3,59.85,59.85,59.85,59.85,1
20091201|2009-12-03 05:30,3,59.975,60,59.975,60,18
20091201|2009-12-03 06:00,3,60,60,59.975,59.975,19
20091201|2009-12-03 06:30,3,59.8,59.825,59.8,59.8,5
20091201|2009-12-03 07:00,3,59.9,59.9,59.9,59.9,2
20091201|2009-12-03 07:30,3,59.875,60,59.875,59.925,23
20091201|2009-12-03 08:00,3,60,60.075,59.95,60,121
20091201|2009-12-03 08:30,3,59.95,60.325,59.95,60.2,209
20091201|2009-12-03 09:00,3,60.175,60.45,60.075,60.45,618
20091201|2009-12-03 09:30,3,60.425,60.45,60.2,60.3,227
20091201|2009-12-03 10:00,3,60.225,60.35,60.15,60.15,255
20091201|2009-12-03 10:30,3,60.2,60.3,60.2,60.3,170
20091201|2009-12-03 11:00,3,60.25,60.375,60.25,60.275,227
20091201|2009-12-03 11:30,3,60.275,60.375,60,60.025,383
20091201|2009-12-03 12:00,3,60.025,60.15,59.75,59.975,411
20091201|2009-12-03 12:30,3,60,60.025,59.125,59.325,1140
20091201|2009-12-03 13:00,3,59.325,59.35,59.15,59.15,360
20091201|2009-12-03 13:30,3,59.15,59.4,59.1,59.3,34
20091201|2009-12-03 14:00,3,59.25,59.45,59.25,59.45,14
20091201|2009-12-03 14:30,3,59.35,59.5,59.25,59.375,14
20091201|2009-12-03 15:00,3,59.375,59.65,59.375,59.5,198
20091201|2009-12-03 15:30,3,59.5,59.575,59.475,59.55,29
20091201|2009-12-03 17:00,4,59.425,59.575,59.425,59.575,18
20091201|2009-12-03 17:30,4,59.6,59.6,59.6,59.6,8
20091201|2009-12-03 18:00,4,59.6,59.6,59.6,59.6,31
20091201|2009-12-03 18:30,4,59.6,59.6,59.55,59.55,22
20091201|2009-12-03 19:00,4,59.55,59.55,59.525,59.525,3
20091201|2009-12-03 19:30,4,59.525,59.525,59.5,59.5,12
20091201|2009-12-03 21:30,4,59.5,59.5,59.5,59.5,1
20091201|2009-12-03 22:00,4,59.5,59.5,59.5,59.5,1
20091201|2009-12-04 01:30,4,59.5,59.5,59.5,59.5,1
20091201|2009-12-04 03:00,4,59.5,59.5,59.5,59.5,1
20091201|2009-12-04 05:00,4,59.5,59.5,59.5,59.5,2
20091201|2009-12-04 06:30,4,59.55,59.55,59.5,59.5,54
20091201|2009-12-04 07:00,4,59.6,59.675,59.55,59.65,92
20091201|2009-12-04 07:30,4,59.65,59.7,59.65,59.65,38
20091201|2009-12-04 08:00,4,59.65,59.775,59.55,59.675,109
20091201|2009-12-04 08:30,4,59.6,59.875,59.6,59.875,174
20091201|2009-12-04 09:00,4,59.85,60.025,59.7,60,482
20091201|2009-12-04 09:30,4,60,60.15,59.7,60.15,383
20091201|2009-12-04 10:00,4,60.1,60.5,59.975,60.5,417
20091201|2009-12-04 10:30,4,60.475,60.475,60.175,60.375,175
20091201|2009-12-04 11:00,4,60.4,60.5,60.3,60.4,145
20091201|2009-12-04 11:30,4,60.425,60.6,60.425,60.55,92
20091201|2009-12-04 12:00,4,60.55,60.925,60.55,60.925,373
20091201|2009-12-04 12:30,4,60.9,61.2,60.8,61.15,516
20091201|2009-12-04 13:00,4,61.15,61.25,61.05,61.15,219
20091201|2009-12-04 13:30,4,61.125,61.25,61.1,61.15,38
20091201|2009-12-07 09:00,7,61.65,62.225,61.65,62,922
20091201|2009-12-07 09:30,7,62,62,61.85,61.95,439
20091201|2009-12-07 10:00,7,61.95,61.975,61.85,61.9,135
20091201|2009-12-07 10:30,7,61.9,62.175,61.875,62.025,157
20091201|2009-12-07 11:00,7,62.05,62.2,61.975,62.15,242
20091201|2009-12-07 11:30,7,62.15,62.2,62.1,62.175,136
20091201|2009-12-07 12:00,7,62.125,62.175,61.9,62.05,234
20091201|2009-12-07 12:30,7,62.05,62.35,62.05,62.2,275
20091201|2009-12-07 13:00,7,62.2,62.25,62.05,62.25,95
20091201|2009-12-07 13:30,7,62.2,62.25,62.15,62.25,5
20091201|2009-12-07 14:00,7,62.25,62.25,62.175,62.175,7
20091201|2009-12-07 14:30,7,62.225,62.225,62.175,62.175,4
20091201|2009-12-07 15:00,7,62.125,62.125,61.95,62.1,66
20091201|2009-12-07 15:30,7,62.1,62.1,62.1,62.1,8
20091201|2009-12-07 17:00,8,62.2,62.2,62.1,62.1,3
20091201|2009-12-07 18:30,8,62.1,62.1,62.1,62.1,2
20091201|2009-12-07 19:30,8,62.2,62.25,62.2,62.25,6
20091201|2009-12-07 20:00,8,62.225,62.225,62.225,62.225,6
20091201|2009-12-07 20:30,8,62.25,62.35,62.25,62.35,20
20091201|2009-12-07 21:00,8,62.2,62.35,62.125,62.125,9
20091201|2009-12-07 22:00,8,62.125,62.125,62,62,40
20091201|2009-12-08 03:00,8,62.15,62.15,62.15,62.15,1
20091201|2009-12-08 05:00,8,62.15,62.15,62.15,62.15,3
20091201|2009-12-08 05:30,8,62.15,62.15,62.15,62.15,3
20091201|2009-12-08 06:00,8,62.025,62.15,61.95,61.95,38
20091201|2009-12-08 06:30,8,61.95,62,61.95,62,5
20091201|2009-12-08 07:00,8,61.95,62,61.9,61.9,38
20091201|2009-12-08 07:30,8,61.9,62,61.9,61.9,20
20091201|2009-12-08 08:00,8,61.9,62,61.75,61.75,51
20091201|2009-12-08 08:30,8,61.8,61.85,61.6,61.8,230
20091201|2009-12-08 09:00,8,61.8,61.95,61.625,61.925,826
20091201|2009-12-08 09:30,8,61.925,61.925,61.675,61.75,448
20091201|2009-12-08 10:00,8,61.75,62.025,61.725,62,280
20091201|2009-12-08 10:30,8,62.05,62.175,62,62.15,114
20091201|2009-12-08 11:00,8,62.15,62.575,62.15,62.5,271
20091201|2009-12-08 11:30,8,62.5,62.6,62.45,62.525,116
20091201|2009-12-08 12:00,8,62.575,62.775,62.575,62.75,340
20091201|2009-12-08 12:30,8,62.675,62.725,62.525,62.625,98
20091201|2009-12-08 13:00,8,62.65,62.8,62.6,62.675,66
20091201|2009-12-08 13:30,8,62.675,62.675,62.65,62.675,8
20091201|2009-12-08 14:00,8,62.7,62.7,62.675,62.7,31
20091201|2009-12-08 14:30,8,62.7,62.75,62.7,62.75,10
20091201|2009-12-08 15:00,8,62.75,62.8,62.75,62.8,48
20091201|2009-12-08 15:30,8,62.8,62.875,62.8,62.825,86
20091201|2009-12-08 17:00,9,62.85,62.9,62.825,62.9,77
20091201|2009-12-08 17:30,9,62.9,62.9,62.9,62.9,9
20091201|2009-12-08 18:00,9,62.875,62.875,62.875,62.875,2
20091201|2009-12-08 18:30,9,62.825,62.825,62.825,62.825,4
20091201|2009-12-08 20:00,9,62.9,62.9,62.9,62.9,2
20091201|2009-12-08 21:00,9,62.9,62.9,62.9,62.9,1
20091201|2009-12-08 21:30,9,62.9,62.9,62.9,62.9,5
20091201|2009-12-08 22:00,9,62.9,62.9,62.9,62.9,20
20091201|2009-12-09 06:00,9,62.8,62.8,62.775,62.8,37
20091201|2009-12-09 06:30,9,62.775,62.775,62.7,62.7,6
20091201|2009-12-09 07:00,9,62.8,62.95,62.8,62.95,51
20091201|2009-12-09 07:30,9,62.95,62.95,62.95,62.95,3
20091201|2009-12-09 08:00,9,62.85,62.975,62.85,62.95,57
20091201|2009-12-09 08:30,9,62.95,63.3,62.875,63.15,145
20091201|2009-12-09 09:00,9,63.1,63.9,63.1,63.875,573
20091201|2009-12-09 09:30,9,63.8,63.95,63.775,63.85,226
20091201|2009-12-09 10:00,9,63.8,63.8,63.625,63.8,77
20091201|2009-12-09 10:30,9,63.8,63.8,63.05,63.5,510
20091201|2009-12-09 11:00,9,63.4,63.5,63.2,63.5,258
20091201|2009-12-09 11:30,9,63.45,63.5,63.375,63.5,43
20091201|2009-12-09 12:00,9,63.45,63.5,63.425,63.425,35
20091201|2009-12-09 12:30,9,63.5,63.6,63.375,63.375,153
20091201|2009-12-09 13:00,9,63.35,63.475,63.325,63.425,36
20091201|2009-12-09 13:30,9,63.45,63.45,63.45,63.45,2
20091201|2009-12-09 14:00,9,63.5,63.55,63.5,63.55,13
20091201|2009-12-09 14:30,9,63.525,63.6,63.5,63.6,21
20091201|2009-12-09 15:00,9,63.55,63.625,63.5,63.625,63
20091201|2009-12-09 15:30,9,63.475,63.55,63.4,63.55,26
20091201|2009-12-09 19:00,10,63.5,63.5,63.5,63.5,1
20091201|2009-12-09 21:00,10,63.4,63.4,63.4,63.4,1
20091201|2009-12-10 01:30,10,63.375,63.375,63.375,63.375,1
20091201|2009-12-10 04:30,10,63.4,63.4,63.4,63.4,2
20091201|2009-12-10 06:00,10,63.375,63.375,62.925,62.925,23
20091201|2009-12-10 06:30,10,62.9,63,62.9,63,15
20091201|2009-12-10 07:00,10,63.075,63.3,63.075,63.3,70
20091201|2009-12-10 07:30,10,63.3,63.4,63.25,63.4,43
20091201|2009-12-10 08:00,10,63.4,63.4,63.25,63.25,18
20091201|2009-12-10 08:30,10,63.25,63.3,63.125,63.2,66
20091201|2009-12-10 09:00,10,63.25,63.425,63.2,63.3,147
20091201|2009-12-10 09:30,10,63.3,63.475,63.3,63.45,62
20091201|2009-12-10 10:00,10,63.4,63.55,63.4,63.45,64
20091201|2009-12-10 10:30,10,63.525,63.625,63.475,63.6,89
20091201|2009-12-10 11:00,10,63.625,63.775,63.6,63.75,170
20091201|2009-12-10 11:30,10,63.75,63.775,63.6,63.6,51
20091201|2009-12-10 12:00,10,63.7,63.8,63.7,63.8,81
20091201|2009-12-10 12:30,10,63.775,63.825,63.6,63.6,116
20091201|2009-12-10 13:00,10,63.625,63.7,63.55,63.6,160
20091201|2009-12-10 13:30,10,63.6,63.625,63.6,63.625,23
20091201|2009-12-10 14:00,10,63.65,63.7,63.65,63.7,13
20091201|2009-12-10 14:30,10,63.75,63.75,63.6,63.6,80
20091201|2009-12-10 15:00,10,63.6,63.825,63.6,63.8,92
20091201|2009-12-10 15:30,10,63.65,63.8,63.65,63.7,21
20091201|2009-12-10 17:00,11,63.825,63.825,63.75,63.75,9
20091201|2009-12-10 17:30,11,63.75,63.75,63.75,63.75,1
20091201|2009-12-10 18:30,11,63.825,63.85,63.8,63.85,21
20091201|2009-12-10 19:30,11,63.85,63.875,63.85,63.875,15
20091201|2009-12-11 07:00,11,63.8,63.8,63.8,63.8,1
20091201|2009-12-11 07:30,11,63.8,63.8,63.8,63.8,10
20091201|2009-12-11 08:00,11,63.8,63.875,63.8,63.875,10
20091201|2009-12-11 08:30,11,63.775,63.875,63.75,63.8,31
20091201|2009-12-11 09:00,11,63.8,63.875,63.75,63.8,140
20091201|2009-12-11 09:30,11,63.875,63.9,63.8,63.9,165
20091201|2009-12-11 10:00,11,63.9,63.925,63.8,63.9,74
20091201|2009-12-11 10:30,11,63.925,63.975,63.85,63.875,185
20091201|2009-12-11 11:00,11,63.9,64,63.9,63.95,30
20091201|2009-12-11 11:30,11,63.975,63.975,63.825,63.95,129
20091201|2009-12-11 12:00,11,63.9,63.9,63.775,63.875,191
20091201|2009-12-11 12:30,11,63.925,63.95,63.85,63.875,133
20091201|2009-12-11 13:00,11,63.825,63.95,63.825,63.95,48
20091201|2009-12-11 13:30,11,63.9,63.95,63.9,63.925,26
20091201|2009-12-14 09:00,14,64.1,64.35,64.1,64.275,364
20091201|2009-12-14 09:30,14,64.3,64.325,64.175,64.175,119
20091201|2009-12-14 10:00,14,64.2,64.475,64.2,64.4,276
20091201|2009-12-14 10:30,14,64.4,64.45,64.4,64.45,28
20091201|2009-12-14 11:00,14,64.45,64.45,64.3,64.325,128
20091201|2009-12-14 11:30,14,64.35,64.55,64.35,64.55,171
20091201|2009-12-14 12:00,14,64.55,64.55,64.55,64.55,4
20100201|2008-08-14 16:00,14,85.5,85.5,85.5,85.5,0
20100201|2008-08-15 16:00,15,84,84,84,84,0
20100201|2008-08-18 16:00,18,84,84,84,84,0
20100201|2008-08-19 16:00,19,84,84,84,84,0
20100201|2008-08-20 16:00,20,84,84,84,84,0
20100201|2008-08-21 16:00,21,84,84,84,84,0
20100201|2008-08-22 16:00,22,84,84,84,84,0
20100201|2008-08-25 16:00,25,84,84,84,84,0
20100201|2008-08-26 16:00,26,84,84,84,84,0
20100201|2008-08-27 16:00,27,84,84,84,84,0
20100201|2008-08-28 16:00,28,81,81,81,81,0
20100201|2008-08-29 16:00,29,78.8,78.8,78.8,78.8,0
20100201|2008-09-02 16:00,2,78.8,78.8,78.8,78.8,0
20100201|2008-09-03 16:00,3,78.5,78.5,78.5,78.5,0
20100201|2008-09-04 16:00,4,78.5,78.5,78.5,78.5,0
20100201|2008-09-05 16:00,5,78.5,78.5,78.5,78.5,0
20100201|2008-09-08 16:00,8,78.5,78.5,78.5,78.5,0
20100201|2008-09-09 16:00,9,78.5,78.5,78.5,78.5,0
20100201|2008-09-10 16:00,10,77.5,77.5,77.5,77.5,0
20100201|2008-09-11 16:00,11,77,77,77,77,0
20100201|2008-09-12 16:00,12,77,77,77,77,0
20100201|2008-09-15 16:00,15,77,77,77,77,0
20100201|2008-09-16 16:00,16,75,75,75,75,0
20100201|2008-09-17 16:00,17,75.5,75.5,75.5,75.5,0
20100201|2008-09-18 16:00,18,75,75,75,75,0
20100201|2008-09-19 16:00,19,75,75,75,75,0
20100201|2008-09-22 16:00,22,75,75,75,75,0
20100201|2008-09-23 16:00,23,75,75,75,75,0
20100201|2008-09-24 16:00,24,75,75,75,75,0
20100201|2008-09-25 16:00,25,75,75,75,75,0
20100201|2008-09-26 16:00,26,75,75,75,75,0
20100201|2008-09-29 16:00,29,75,75,75,75,0
20100201|2008-09-30 16:00,30,75,75,75,75,0
20100201|2008-10-01 16:00,1,75,75,75,75,0
20100201|2008-10-02 16:00,2,74,74,74,74,0
20100201|2008-10-03 16:00,3,74,74,74,74,0
20100201|2008-10-06 16:00,6,74,74,74,74,0
20100201|2008-10-07 16:00,7,74,74,74,74,0
20100201|2008-10-08 16:00,8,74,74,74,74,0
20100201|2008-10-09 16:00,9,74,74,74,74,0
20100201|2008-10-10 16:00,10,72,72,72,72,0
20100201|2008-10-13 16:00,13,72,72,72,72,0
20100201|2008-10-14 16:00,14,72,72,72,72,0
20100201|2008-10-15 16:00,15,70,70,70,70,0
20100201|2008-10-16 16:00,16,68,68,68,68,0
20100201|2008-10-17 16:00,17,68.7,68.7,68.7,68.7,0
20100201|2008-10-20 16:00,20,71,71,71,71,0
20100201|2008-10-21 16:00,21,71,71,71,71,0
20100201|2008-10-22 16:00,22,71,71,71,71,0
20100201|2008-10-23 16:00,23,71,71,71,71,0
20100201|2008-10-24 16:00,24,70,70,70,70,0
20100201|2008-10-27 16:00,27,70.5,70.5,70.5,70.5,0
20100201|2008-10-28 16:00,28,72,72,72,72,0
20100201|2008-10-29 16:00,29,72.5,72.5,72.5,72.5,0
20100201|2008-10-30 16:00,30,71.8,71.8,71.8,71.8,0
20100201|2008-10-31 16:00,31,71.8,71.8,71.8,71.8,0
20100201|2008-12-01 11:00,1,75.5,75.5,75.5,75.5,1
20100201|2008-12-02 11:00,2,74.7,74.7,74.7,74.7,1
20100201|2009-02-17 23:00,18,69.5,69.5,69.5,69.5,1
20100201|2009-02-23 10:00,23,66.55,66.55,66.55,66.55,1
20100201|2009-02-26 09:30,26,66.775,66.775,66.775,66.775,1
20100201|2009-02-27 13:00,27,68.6,68.6,68.6,68.6,3
20100201|2009-03-02 11:30,2,68,68,68,68,2
20100201|2009-03-02 12:30,2,67.8,67.8,67.8,67.8,7
20100201|2009-03-02 13:00,2,68,68.2,68,68.2,9
20100201|2009-03-03 09:30,3,68.35,68.4,68.3,68.4,14
20100201|2009-03-03 10:30,3,67.95,67.95,67.95,67.95,2
20100201|2009-03-03 12:00,3,68.225,68.225,68.225,68.225,3
20100201|2009-03-03 12:30,3,68.275,68.275,68.275,68.275,1
20100201|2009-03-04 09:00,4,69,69,69,69,1
20100201|2009-03-04 12:00,4,68.75,68.75,68.75,68.75,1
20100201|2009-03-06 10:30,6,69,69,69,69,4
20100201|2009-03-06 11:00,6,69,69.175,69,69.175,4
20100201|2009-03-09 09:00,9,69.425,69.6,69.425,69.6,2
20100201|2009-03-10 08:30,10,68.95,68.95,68.95,68.95,2
20100201|2009-03-10 12:30,10,68.675,68.9,68.675,68.9,4
20100201|2009-03-12 11:00,12,69.7,69.7,69.7,69.7,2
20100201|2009-03-12 12:30,12,70,70,70,70,2
20100201|2009-03-12 13:00,12,70.1,70.1,70.1,70.1,1
20100201|2009-03-12 23:00,13,69.9,69.9,69.9,69.9,1
20100201|2009-03-13 03:00,13,69.9,69.9,69.9,69.9,2
20100201|2009-03-13 03:30,13,69.9,69.9,69.9,69.9,2
20100201|2009-03-13 04:30,13,69.9,69.9,69.9,69.9,3
20100201|2009-03-13 05:00,13,69.9,69.9,69.9,69.9,1
20100201|2009-03-13 05:30,13,69.9,69.9,69.9,69.9,1
20100201|2009-03-13 06:30,13,70.1,70.1,70.1,70.1,1
20100201|2009-03-13 07:00,13,70.4,70.5,70.4,70.5,15
20100201|2009-03-13 08:30,13,70.25,70.25,70.175,70.175,7
20100201|2009-03-13 09:30,13,70.2,70.2,70.2,70.2,1
20100201|2009-03-17 12:30,17,70,70,70,70,1
20100201|2009-03-17 13:00,17,70,70,70,70,1
20100201|2009-03-17 13:30,17,70,70,70,70,5
20100201|2009-03-18 09:30,18,70.125,70.125,70.125,70.125,5
20100201|2009-03-18 10:00,18,70.2,70.2,70.2,70.2,1
20100201|2009-03-18 13:30,18,70.25,70.25,70.25,70.25,12
20100201|2009-03-18 14:00,18,70.25,70.25,70.25,70.25,3
20100201|2009-03-19 07:30,19,70.4,70.5,70.4,70.5,12
20100201|2009-03-19 08:00,19,70.5,71,70.5,71,4
20100201|2009-03-19 08:30,19,71,71,71,71,2
20100201|2009-03-19 09:00,19,70.9,70.9,70.9,70.9,1
20100201|2009-03-19 10:00,19,70.8,70.8,70.625,70.625,5
20100201|2009-03-19 10:30,19,70.6,70.6,70.6,70.6,1
20100201|2009-03-19 11:00,19,70.6,70.6,70.6,70.6,16
20100201|2009-03-19 13:00,19,70.4,70.55,70.4,70.55,2
20100201|2009-03-20 09:30,20,70.5,70.5,70.5,70.5,3
20100201|2009-03-20 10:00,20,70.2,70.2,70.2,70.2,2
20100201|2009-03-20 12:30,20,69.7,69.7,69.7,69.7,1
20100201|2009-03-23 09:00,23,70.3,70.3,70.3,70.3,1
20100201|2009-03-23 10:30,23,69.425,69.425,69.425,69.425,1
20100201|2009-03-24 09:30,24,69.325,69.5,69.325,69.5,7
20100201|2009-03-24 10:00,24,69.5,69.625,69.5,69.625,3
20100201|2009-03-24 11:00,24,69.55,69.6,69.55,69.6,2
20100201|2009-03-26 10:30,26,69,69,69,69,1
20100201|2009-03-26 11:00,26,68.95,68.95,68.925,68.925,4
20100201|2009-03-26 13:00,26,68.925,68.925,68.925,68.925,1
20100201|2009-03-26 14:00,26,68.6,68.6,68.6,68.6,1
20100201|2009-03-27 12:30,27,68.35,68.35,68.35,68.35,12
20100201|2009-03-27 13:00,27,68.35,68.35,68.35,68.35,1
20100201|2009-03-31 09:00,31,68.075,68.075,68,68,4
20100201|2009-03-31 09:30,31,68.025,68.025,68.025,68.025,1
20100201|2009-03-31 10:00,31,67.925,67.925,67.925,67.925,1
20100201|2009-03-31 10:30,31,68.15,68.15,68.15,68.15,2
20100201|2009-03-31 11:00,31,68.175,68.175,68.175,68.175,1
20100201|2009-03-31 11:30,31,68.475,68.475,68.475,68.475,1
20100201|2009-03-31 12:00,31,68.5,68.5,68.5,68.5,12
20100201|2009-04-01 09:30,1,68.5,68.5,68.5,68.5,1
20100201|2009-04-01 12:00,1,68.075,68.075,68.075,68.075,1
20100201|2009-04-01 15:00,1,68,68,68,68,1
20100201|2009-04-01 15:30,1,68,68,68,68,3
20100201|2009-04-02 08:30,2,68,68,68,68,1
20100201|2009-04-02 10:00,2,68.4,68.4,68.4,68.4,5
20100201|2009-04-02 12:00,2,68.5,68.5,68.5,68.5,1
20100201|2009-04-02 12:30,2,68.5,68.5,68.5,68.5,5
20100201|2009-04-03 09:00,3,68.675,68.675,68.675,68.675,2
20100201|2009-04-03 12:00,3,68.2,68.2,68.175,68.175,5
20100201|2009-04-03 12:30,3,68.45,68.45,68.4,68.4,5
20100201|2009-04-03 13:00,3,68.525,68.675,68.425,68.675,13
20100201|2009-04-06 09:00,6,68.2,68.2,68.15,68.2,13
20100201|2009-04-06 09:30,6,68.5,68.6,68.5,68.6,18
20100201|2009-04-06 10:00,6,68.6,68.6,68.6,68.6,2
20100201|2009-04-06 12:30,6,68.45,68.55,68.45,68.55,3
20100201|2009-04-06 13:30,6,68.25,68.25,68.25,68.25,1
20100201|2009-04-07 11:00,7,68.375,68.375,68.375,68.375,1
20100201|2009-04-07 11:30,7,68.525,68.675,68.525,68.6,26
20100201|2009-04-07 12:00,7,68.6,68.65,68.6,68.65,10
20100201|2009-04-07 12:30,7,68.65,68.75,68.625,68.75,23
20100201|2009-04-07 15:00,7,68.45,68.45,68.45,68.45,1
20100201|2009-04-07 15:30,7,68.7,68.75,68.7,68.75,6
20100201|2009-04-08 12:00,8,68.65,68.75,68.65,68.75,3
20100201|2009-04-08 14:00,8,68.35,68.35,68.2,68.2,10
20100201|2009-04-09 07:00,9,69,69,69,69,1
20100201|2009-04-09 08:30,9,69,69,69,69,1
20100201|2009-04-09 09:00,9,69,69.3,69,69.3,7
20100201|2009-04-09 13:00,9,68.95,68.95,68.95,68.95,1
20100201|2009-04-09 13:30,9,69,69,69,69,2
20100201|2009-04-14 08:30,14,68.625,68.625,68.625,68.625,2
20100201|2009-04-14 09:00,14,68.125,68.125,68.125,68.125,1
20100201|2009-04-14 09:30,14,68.225,68.225,68.225,68.225,2
20100201|2009-04-14 11:00,14,67.725,67.725,67.625,67.7,7
20100201|2009-04-14 14:00,14,67.6,67.6,67.6,67.6,1
20100201|2009-04-15 09:30,15,67.375,67.425,67.375,67.425,6
20100201|2009-04-15 10:00,15,67.45,67.45,67.45,67.45,1
20100201|2009-04-15 12:00,15,68.2,68.225,68.2,68.225,2
20100201|2009-04-16 08:30,16,68.15,68.15,68.15,68.15,1
20100201|2009-04-16 09:00,16,68.275,68.5,68.275,68.45,18
20100201|2009-04-16 09:30,16,68.75,68.75,68.75,68.75,1
20100201|2009-04-16 10:30,16,68.675,68.675,68.425,68.425,6
20100201|2009-04-16 11:00,16,68.575,68.6,68.55,68.6,3
20100201|2009-04-16 11:30,16,68.5,68.5,68.5,68.5,1
20100201|2009-04-17 09:30,17,68.375,68.375,68.375,68.375,1
20100201|2009-04-17 10:00,17,68.3,68.3,68.225,68.225,6
20100201|2009-04-17 11:30,17,68.425,68.425,68.425,68.425,2
20100201|2009-04-17 13:00,17,68.475,68.475,68.45,68.45,2
20100201|2009-04-22 08:30,22,68.5,68.5,68.5,68.5,1
20100201|2009-04-22 09:30,22,67.925,67.925,67.925,67.925,1
20100201|2009-04-22 12:00,22,67.725,67.725,67.725,67.725,1
20100201|2009-04-22 15:30,22,67.725,67.725,67.725,67.725,1
20100201|2009-04-23 09:00,23,67.475,67.475,67.475,67.475,2
20100201|2009-04-23 13:00,23,67.475,67.475,67.325,67.325,5
20100201|2009-04-24 12:30,24,67.55,67.55,66.85,66.85,9
20100201|2009-04-27 12:30,27,65.125,65.125,65.125,65.125,10
20100201|2009-04-27 20:30,28,65.25,65.25,65.25,65.25,3
20100201|2009-04-28 08:00,28,65.075,65.075,65.075,65.075,2
20100201|2009-04-28 08:30,28,65,65,64.675,64.675,2
20100201|2009-04-28 09:00,28,64.775,65.425,64.775,65.375,7
20100201|2009-04-28 09:30,28,65.35,65.35,64.75,65.1,3
20100201|2009-04-28 10:00,28,65.05,65.05,64.075,64.15,6
20100201|2009-04-28 10:30,28,64.075,64.75,64.075,64.55,4
20100201|2009-04-28 11:00,28,64.6,64.75,64.6,64.75,3
20100201|2009-04-28 11:30,28,64.8,64.8,64.5,64.5,9
20100201|2009-04-28 12:00,28,64.4,64.4,64,64,4
20100201|2009-04-28 12:30,28,63.9,63.9,63.6,63.6,11
20100201|2009-04-29 08:30,29,64,64,64,64,1
20100201|2009-04-29 09:00,29,63.85,64.4,63.825,64.4,12
20100201|2009-04-29 09:30,29,64.375,64.45,64.05,64.45,12
20100201|2009-04-29 11:00,29,64.6,64.6,64.6,64.6,1
20100201|2009-04-29 11:30,29,64.6,64.6,64.6,64.6,2
20100201|2009-04-29 12:00,29,64.95,65.3,64.625,65.3,8
20100201|2009-04-29 12:30,29,65.1,65.1,65.1,65.1,5
20100201|2009-04-29 18:00,30,65.1,65.1,65.1,65.1,1
20100201|2009-04-30 08:00,30,64.725,64.725,64.65,64.65,12
20100201|2009-04-30 08:30,30,64.65,64.65,64.65,64.65,1
20100201|2009-04-30 09:00,30,64.975,65,64.875,65,12
20100201|2009-04-30 09:30,30,64.825,64.825,64.825,64.825,2
20100201|2009-04-30 10:00,30,65.175,65.25,65.075,65.15,12
20100201|2009-04-30 10:30,30,65.125,65.125,65.125,65.125,1
20100201|2009-04-30 11:00,30,65.2,65.25,65.1,65.25,19
20100201|2009-04-30 11:30,30,65.3,65.45,65.3,65.325,29
20100201|2009-04-30 12:00,30,65.5,65.8,65.5,65.8,11
20100201|2009-04-30 12:30,30,65.8,65.8,65.8,65.8,8
20100201|2009-04-30 13:00,30,65.725,65.8,65.55,65.65,12
20100201|2009-05-01 05:30,1,65.75,65.75,65.75,65.75,1
20100201|2009-05-01 06:30,1,66.05,66.05,66.05,66.05,1
20100201|2009-05-01 08:00,1,67.05,67.05,67.05,67.05,2
20100201|2009-05-01 09:00,1,66.95,66.95,66.95,66.95,2
20100201|2009-05-01 09:30,1,66.8,66.8,66.8,66.8,3
20100201|2009-05-01 10:00,1,66.8,66.8,66.525,66.525,8
20100201|2009-05-01 12:30,1,66.775,66.775,66.55,66.55,9
20100201|2009-05-01 13:00,1,66.525,66.7,66.5,66.7,7
20100201|2009-05-04 09:00,4,66.125,66.175,66.125,66.175,2
20100201|2009-05-04 09:30,4,66.45,66.45,66.45,66.45,1
20100201|2009-05-04 10:00,4,66.45,66.45,66.375,66.375,4
20100201|2009-05-04 10:30,4,66.425,66.425,66.425,66.425,2
20100201|2009-05-04 11:00,4,66.425,66.425,66.25,66.25,5
20100201|2009-05-04 11:30,4,66.55,66.55,66.225,66.225,4
20100201|2009-05-04 12:30,4,66.45,66.45,66.2,66.2,17
20100201|2009-05-04 13:00,4,66.325,66.325,66.325,66.325,1
20100201|2009-05-04 14:00,4,66.35,66.375,66.35,66.375,2
20100201|2009-05-04 15:00,4,66.2,66.2,66.2,66.2,1
20100201|2009-05-05 09:00,5,66.75,66.9,66.75,66.9,4
20100201|2009-05-05 10:00,5,66.7,66.7,66.7,66.7,5
20100201|2009-05-05 12:00,5,66.775,66.775,66.775,66.775,1
20100201|2009-05-05 12:30,5,66.6,66.75,66.6,66.75,21
20100201|2009-05-05 15:30,5,67.15,67.175,67.15,67.175,3
20100201|2009-05-05 17:30,6,67.3,67.3,67.3,67.3,2
20100201|2009-05-05 21:00,6,67.5,67.5,67.5,67.5,2
20100201|2009-05-05 22:00,6,67.5,67.5,67.5,67.5,8
20100201|2009-05-06 08:00,6,67.7,67.7,67.7,67.7,3
20100201|2009-05-06 08:30,6,67.7,67.825,67.7,67.825,10
20100201|2009-05-06 09:00,6,67.775,68.1,67.775,68.1,5
20100201|2009-05-06 09:30,6,67.975,68.225,67.975,68.225,6
20100201|2009-05-06 10:00,6,68.1,68.1,68.1,68.1,1
20100201|2009-05-06 10:30,6,68.1,68.1,68.1,68.1,2
20100201|2009-05-06 11:30,6,68.25,68.25,68.25,68.25,1
20100201|2009-05-06 12:30,6,68.25,68.5,68.25,68.5,8
20100201|2009-05-06 13:00,6,68.35,68.35,68.35,68.35,2
20100201|2009-05-07 09:00,7,68.15,68.15,67.725,67.8,8
20100201|2009-05-07 09:30,7,67.9,67.9,67.725,67.775,5
20100201|2009-05-07 10:00,7,67.9,67.9,67.8,67.8,2
20100201|2009-05-07 11:00,7,67.85,67.875,67.85,67.875,2
20100201|2009-05-07 12:30,7,68.25,68.25,68.25,68.25,5
20100201|2009-05-07 14:30,7,68.3,68.3,68.3,68.3,2
20100201|2009-05-07 15:00,7,68.3,68.3,68.3,68.3,3
20100201|2009-05-07 17:30,8,68.725,68.725,68.275,68.275,2
20100201|2009-05-08 05:00,8,68.9,68.9,68.9,68.9,1
20100201|2009-05-08 09:00,8,68.75,69,68.75,69,17
20100201|2009-05-08 09:30,8,69,69,69,69,18
20100201|2009-05-08 10:00,8,68.95,68.95,68.85,68.85,4
20100201|2009-05-08 10:30,8,68.975,69,68.975,69,10
20100201|2009-05-08 11:00,8,69,69,68.875,68.875,3
20100201|2009-05-08 11:30,8,69,69,69,69,8
20100201|2009-05-08 12:00,8,69,69,69,69,13
20100201|2009-05-08 12:30,8,68.8,68.8,68.775,68.775,3
20100201|2009-05-08 13:30,8,69,69,69,69,125
20100201|2009-05-11 10:00,11,68.8,68.8,68.8,68.8,1
20100201|2009-05-11 12:30,11,68.575,68.575,68.575,68.575,1
20100201|2009-05-12 07:30,12,69,69,69,69,10
20100201|2009-05-12 08:00,12,69.275,69.275,69.275,69.275,1
20100201|2009-05-12 09:00,12,69.25,69.275,69.25,69.275,3
20100201|2009-05-12 09:30,12,69.25,69.25,69.25,69.25,1
20100201|2009-05-12 10:00,12,69.25,69.35,69.25,69.35,11
20100201|2009-05-12 11:30,12,69.375,69.55,69.325,69.55,8
20100201|2009-05-12 12:00,12,69.35,69.425,69.35,69.425,4
20100201|2009-05-12 12:30,12,69.425,69.425,69.425,69.425,1
20100201|2009-05-12 13:00,12,69.425,69.425,69.425,69.425,2
20100201|2009-05-12 15:30,12,69.6,69.6,69.6,69.6,1
20100201|2009-05-13 08:30,13,69.35,69.35,69.2,69.2,2
20100201|2009-05-13 09:00,13,69.025,69.025,68.5,68.9,11
20100201|2009-05-13 09:30,13,68.7,68.85,68.7,68.85,2
20100201|2009-05-13 10:30,13,69,69,68.6,68.65,8
20100201|2009-05-13 11:30,13,68.675,68.8,68.675,68.8,8
20100201|2009-05-13 12:00,13,68.6,68.6,68.6,68.6,1
20100201|2009-05-13 13:00,13,68.45,68.45,68.45,68.45,1
20100201|2009-05-13 19:00,14,68.65,68.65,68.65,68.65,2
20100201|2009-05-13 20:00,14,68.475,68.475,68.475,68.475,1
20100201|2009-05-14 07:30,14,68.75,68.75,68.75,68.75,1
20100201|2009-05-14 09:00,14,68.425,68.425,68.275,68.4,8
20100201|2009-05-14 09:30,14,68.45,68.5,68.45,68.45,4
20100201|2009-05-14 12:00,14,68.35,68.35,68.35,68.35,1
20100201|2009-05-14 12:30,14,68.15,68.15,68.1,68.1,2
20100201|2009-05-14 13:00,14,68.1,68.1,68.1,68.1,1
20100201|2009-05-14 14:00,14,68,68,68,68,1
20100201|2009-05-15 08:30,15,67.8,67.825,67.8,67.825,2
20100201|2009-05-15 09:00,15,68,68,68,68,3
20100201|2009-05-15 10:00,15,68.35,68.35,68.35,68.35,2
20100201|2009-05-15 11:00,15,67.75,67.75,67.75,67.75,1
20100201|2009-05-15 12:00,15,67.825,67.85,67.825,67.85,7
20100201|2009-05-15 12:30,15,67.65,67.75,67.5,67.5,5
20100201|2009-05-18 09:30,18,67.2,67.2,67.2,67.2,1
20100201|2009-05-18 10:00,18,67.4,67.475,67.4,67.475,10
20100201|2009-05-18 10:30,18,67.55,67.55,67.55,67.55,1
20100201|2009-05-18 11:00,18,67.4,67.7,67.4,67.7,2
20100201|2009-05-19 09:00,19,67.9,67.975,67.9,67.95,29
20100201|2009-05-19 09:30,19,68.2,68.2,68.125,68.125,3
20100201|2009-05-19 10:00,19,68,68,67.925,67.925,7
20100201|2009-05-19 11:30,19,68,68,67.825,68,6
20100201|2009-05-19 12:00,19,68.15,68.175,68.15,68.175,4
20100201|2009-05-20 07:30,20,68,68,68,68,2
20100201|2009-05-20 08:00,20,67.9,67.9,67.9,67.9,3
20100201|2009-05-20 08:30,20,67.9,67.95,67.9,67.9,5
20100201|2009-05-20 09:30,20,68.475,68.575,68.475,68.575,2
20100201|2009-05-20 10:30,20,68.55,68.55,68.55,68.55,1
20100201|2009-05-20 11:00,20,68.5,68.5,68.45,68.45,3
20100201|2009-05-20 12:00,20,68.35,68.35,68.35,68.35,1
20100201|2009-05-20 13:00,20,68.725,68.725,68.525,68.525,4
20100201|2009-05-20 13:30,20,68.525,68.525,68.525,68.525,2
20100201|2009-05-21 08:30,21,68.4,68.4,68.4,68.4,1
20100201|2009-05-21 10:30,21,68.1,68.1,68.1,68.1,4
20100201|2009-05-21 14:00,21,67.95,67.95,67.95,67.95,1
20100201|2009-05-21 14:30,21,67.95,67.95,67.95,67.95,1
20100201|2009-05-21 15:00,21,68.25,68.25,68.25,68.25,5
20100201|2009-05-21 22:30,22,68.5,68.625,68.5,68.625,5
20100201|2009-05-22 04:30,22,68.25,68.25,68.25,68.25,1
20100201|2009-05-22 09:00,22,68.55,68.55,68.4,68.55,3
20100201|2009-05-22 09:30,22,68.35,68.7,68.35,68.7,3
20100201|2009-05-22 10:00,22,68.4,68.4,68.4,68.4,1
20100201|2009-05-22 10:30,22,68.4,68.4,68.4,68.4,1
20100201|2009-05-22 11:00,22,68.4,68.4,68.275,68.275,13
20100201|2009-05-22 11:30,22,68.475,68.475,68.275,68.275,3
20100201|2009-05-22 12:30,22,68.325,68.325,68.325,68.325,1
20100201|2009-05-22 13:00,22,68.2,68.2,68.2,68.2,1
20100201|2009-05-26 09:30,26,67.95,67.95,67.95,67.95,3
20100201|2009-05-26 10:00,26,68,68,67.875,67.875,7
20100201|2009-05-26 10:30,26,67.925,67.925,67.925,67.925,2
20100201|2009-05-26 11:30,26,68,68,68,68,10
20100201|2009-05-26 12:00,26,67.975,67.975,67.975,67.975,1
20100201|2009-05-26 12:30,26,67.975,68.05,67.975,68.05,9
20100201|2009-05-27 07:00,27,68.25,68.25,68.25,68.25,2
20100201|2009-05-27 07:30,27,68.2,68.2,68.2,68.2,1
20100201|2009-05-27 09:00,27,68,68.1,67.8,68.1,8
20100201|2009-05-27 09:30,27,68,68,67.775,67.9,11
20100201|2009-05-27 10:00,27,67.9,67.9,67.9,67.9,3
20100201|2009-05-27 11:30,27,67.9,68,67.9,68,4
20100201|2009-05-27 12:00,27,68,68.025,68,68,8
20100201|2009-05-27 12:30,27,68,68,67.7,67.7,3
20100201|2009-05-28 08:30,28,67.825,67.825,67.825,67.825,2
20100201|2009-05-28 09:00,28,67.8,67.825,67.8,67.825,4
20100201|2009-05-28 09:30,28,67.775,67.775,67.775,67.775,1
20100201|2009-05-28 10:00,28,67.75,68,67.75,68,4
20100201|2009-05-28 10:30,28,68.05,68.05,68.05,68.05,1
20100201|2009-05-28 12:30,28,68,68,68,68,1
20100201|2009-05-28 13:00,28,67.625,67.625,67.625,67.625,1
20100201|2009-05-29 08:30,29,67.2,67.425,67.2,67.4,39
20100201|2009-05-29 09:00,29,67.1,67.175,66.875,66.875,19
20100201|2009-05-29 09:30,29,66.8,66.9,66.8,66.9,5
20100201|2009-05-29 10:00,29,67,67.125,66.875,67,21
20100201|2009-05-29 10:30,29,67.25,67.25,67.075,67.2,6
20100201|2009-05-29 11:30,29,67.2,67.2,67.125,67.125,2
20100201|2009-05-29 12:00,29,67.2,67.2,67,67,5
20100201|2009-05-29 12:30,29,67,67,67,67,4
20100201|2009-05-29 13:00,29,67.075,67.075,67.075,67.075,20
20100201|2009-06-01 09:00,1,67.275,68.35,67.275,67.45,21
20100201|2009-06-01 09:30,1,67.65,67.925,67.65,67.925,8
20100201|2009-06-01 10:30,1,68,68.275,68,68.275,9
20100201|2009-06-01 11:00,1,68.1,68.1,68.025,68.025,4
20100201|2009-06-01 11:30,1,67.85,67.85,67.85,67.85,3
20100201|2009-06-01 12:30,1,68.25,68.45,68.175,68.45,35
20100201|2009-06-01 13:00,1,68.125,68.125,68.125,68.125,1
20100201|2009-06-01 13:30,1,68.125,68.125,68.125,68.125,2
20100201|2009-06-01 15:00,1,68,68,68,68,6
20100201|2009-06-01 15:30,1,68,68,68,68,4
20100201|2009-06-02 08:00,2,68,68,68,68,2
20100201|2009-06-02 08:30,2,68,68,67.6,67.6,8
20100201|2009-06-02 09:00,2,68,68.15,67.95,68,13
20100201|2009-06-02 09:30,2,68,68,67.35,67.5,35
20100201|2009-06-02 10:00,2,67.4,67.425,67.35,67.35,40
20100201|2009-06-02 10:30,2,68,68,68,68,1
20100201|2009-06-02 11:30,2,67.225,67.85,67.225,67.85,13
20100201|2009-06-02 12:00,2,67.1,67.75,67.1,67.75,6
20100201|2009-06-02 12:30,2,67,67.5,66.85,67.25,73
20100201|2009-06-02 15:00,2,67.3,67.3,67.25,67.25,9
20100201|2009-06-02 17:00,3,68,68,68,68,1
20100201|2009-06-02 18:30,3,67.25,67.25,67.25,67.25,5
20100201|2009-06-02 19:00,3,67.2,67.2,67.15,67.15,8
20100201|2009-06-02 20:30,3,67.05,67.05,67.05,67.05,1
20100201|2009-06-02 22:00,3,67.15,67.15,67.15,67.15,1
20100201|2009-06-02 22:30,3,67.175,67.225,67.175,67.225,3
20100201|2009-06-02 23:00,3,67.15,67.15,67.15,67.15,1
20100201|2009-06-03 00:30,3,67.15,67.175,67.15,67.175,4
20100201|2009-06-03 07:00,3,67.175,67.175,67.175,67.175,2
20100201|2009-06-03 09:00,3,66.45,67.15,66.45,67,20
20100201|2009-06-03 09:30,3,67.1,67.5,67.1,67.1,28
20100201|2009-06-03 10:00,3,67.15,67.15,67.15,67.15,1
20100201|2009-06-03 10:30,3,67.125,67.35,67.125,67.275,6
20100201|2009-06-03 11:00,3,67.55,67.55,67.55,67.55,1
20100201|2009-06-03 11:30,3,67.525,67.85,67.525,67.85,3
20100201|2009-06-03 12:00,3,67.8,67.9,67.75,67.9,13
20100201|2009-06-03 12:30,3,67.975,68.65,67.975,68.525,234
20100201|2009-06-03 13:00,3,68.425,68.45,68.425,68.45,2
20100201|2009-06-03 14:30,3,68.25,68.3,68.25,68.3,2
20100201|2009-06-03 15:30,3,68.1,68.1,68.05,68.05,6
20100201|2009-06-03 17:00,4,67.9,68.525,67.9,68.525,2
20100201|2009-06-03 22:30,4,68.475,68.475,68.475,68.475,1
20100201|2009-06-04 08:00,4,68.225,68.325,67.65,67.65,10
20100201|2009-06-04 09:00,4,67.925,68.5,67.925,68.275,47
20100201|2009-06-04 09:30,4,68.275,68.275,68.1,68.25,38
20100201|2009-06-04 10:30,4,68.3,68.325,68.3,68.325,5
20100201|2009-06-04 11:00,4,68.45,68.45,68.45,68.45,2
20100201|2009-06-04 11:30,4,68.4,68.55,68.4,68.55,54
20100201|2009-06-04 12:00,4,68.5,68.65,68.5,68.65,33
20100201|2009-06-04 12:30,4,68.65,68.65,68.65,68.65,13
20100201|2009-06-04 13:00,4,68.65,68.65,68.65,68.65,18
20100201|2009-06-04 15:00,4,68.6,68.65,68.6,68.65,25
20100201|2009-06-04 17:30,5,68.65,68.65,68.65,68.65,5
20100201|2009-06-05 07:30,5,68.65,68.65,68.65,68.65,8
20100201|2009-06-05 08:00,5,68.65,68.65,68.65,68.65,10
20100201|2009-06-05 08:30,5,68.65,68.65,68.65,68.65,4
20100201|2009-06-05 09:00,5,68.65,68.75,68.375,68.7,20
20100201|2009-06-05 09:30,5,68.7,68.75,68.525,68.525,13
20100201|2009-06-05 10:00,5,68.65,68.65,68.4,68.4,2
20100201|2009-06-05 10:30,5,68.35,68.425,68.35,68.425,11
20100201|2009-06-05 11:00,5,68.525,68.525,68.3,68.3,4
20100201|2009-06-05 11:30,5,68.5,68.5,68.5,68.5,1
20100201|2009-06-05 12:00,5,68.275,68.275,67.925,67.925,11
20100201|2009-06-05 12:30,5,68.3,68.55,68.3,68.525,10
20100201|2009-06-05 13:00,5,68.45,68.45,68.4,68.45,13
20100201|2009-06-08 09:00,8,68.25,68.5,68.175,68.45,19
20100201|2009-06-08 09:30,8,68.45,68.45,68.3,68.3,29
20100201|2009-06-08 10:30,8,68.275,68.275,68.275,68.275,1
20100201|2009-06-08 11:00,8,68.4,68.4,68.275,68.275,4
20100201|2009-06-08 12:00,8,68.275,68.3,68.25,68.3,3
20100201|2009-06-08 12:30,8,68.3,68.3,68.2,68.3,7
20100201|2009-06-08 13:00,8,68,68,68,68,4
20100201|2009-06-08 13:30,8,68,68,68,68,16
20100201|2009-06-08 14:00,8,68,68,68,68,2
20100201|2009-06-08 15:00,8,68,68,68,68,2
20100201|2009-06-08 15:30,8,68,68,68,68,1
20100201|2009-06-09 08:30,9,68.5,68.5,68.4,68.4,13
20100201|2009-06-09 09:00,9,68.4,68.45,68.3,68.3,32
20100201|2009-06-09 09:30,9,68.3,68.35,68.2,68.35,42
20100201|2009-06-09 10:00,9,68.35,68.35,68.175,68.25,32
20100201|2009-06-09 10:30,9,68.3,68.3,68.1,68.1,68
20100201|2009-06-09 11:00,9,68.075,68.075,68.025,68.075,8
20100201|2009-06-09 11:30,9,68.075,68.075,67.95,67.95,7
20100201|2009-06-09 12:00,9,67.9,67.9,67.825,67.875,4
20100201|2009-06-09 12:30,9,68,68,67.5,67.5,12
20100201|2009-06-09 13:00,9,67.6,67.6,67.6,67.6,2
20100201|2009-06-09 15:00,9,67.6,67.6,67.6,67.6,1
20100201|2009-06-09 17:30,10,67.7,67.7,67.7,67.7,1
20100201|2009-06-10 07:00,10,67.7,67.7,67.7,67.7,2
20100201|2009-06-10 07:30,10,67.7,67.7,67.7,67.7,7
20100201|2009-06-10 08:00,10,67.65,67.65,67.65,67.65,3
20100201|2009-06-10 08:30,10,67.65,67.65,67.65,67.65,3
20100201|2009-06-10 09:00,10,67.65,67.65,67.25,67.25,58
20100201|2009-06-10 09:30,10,67.65,67.65,67,67,12
20100201|2009-06-10 10:00,10,66.825,66.825,66.15,66.15,11
20100201|2009-06-10 10:30,10,66.325,66.4,66.125,66.2,8
20100201|2009-06-10 11:00,10,66.2,66.5,66.2,66.5,23
20100201|2009-06-10 11:30,10,66.5,66.5,66.45,66.45,8
20100201|2009-06-10 12:00,10,66.55,66.55,66.15,66.275,28
20100201|2009-06-10 12:30,10,66.4,66.475,66.4,66.475,122
20100201|2009-06-10 13:00,10,66.5,66.75,66.5,66.75,12
20100201|2009-06-11 07:00,11,66.55,66.55,66.55,66.55,2
20100201|2009-06-11 07:30,11,66.6,66.6,66.6,66.6,3
20100201|2009-06-11 08:00,11,66.5,66.5,66.5,66.5,2
20100201|2009-06-11 08:30,11,66.525,66.725,66.525,66.725,4
20100201|2009-06-11 09:00,11,67.15,67.15,66.675,67,25
20100201|2009-06-11 09:30,11,66.725,66.725,66.725,66.725,1
20100201|2009-06-11 10:00,11,66.575,66.6,66.475,66.6,12
20100201|2009-06-11 10:30,11,66.8,66.85,66.475,66.475,13
20100201|2009-06-11 11:00,11,66.525,66.525,66.525,66.525,3
20100201|2009-06-11 11:30,11,66.525,66.525,66.5,66.5,11
20100201|2009-06-11 12:00,11,66.975,66.975,66.9,66.95,3
20100201|2009-06-11 12:30,11,67,67.1,67,67.1,15
20100201|2009-06-11 13:00,11,66.7,66.7,66.55,66.55,10
20100201|2009-06-11 15:30,11,66.95,67,66.775,66.775,6
20100201|2009-06-12 08:00,12,67,67.1,67,67.1,24
20100201|2009-06-12 08:30,12,67.1,67.3,67.1,67.3,45
20100201|2009-06-12 09:00,12,67.15,67.15,66.225,66.225,8
20100201|2009-06-12 09:30,12,66.075,66.075,65.9,65.9,17
20100201|2009-06-12 10:00,12,66,66,65.875,66,9
20100201|2009-06-12 10:30,12,66,66.025,66,66.025,7
20100201|2009-06-12 11:00,12,65.9,66.05,65.9,66.05,2
20100201|2009-06-12 11:30,12,65.95,65.95,65.95,65.95,1
20100201|2009-06-12 12:00,12,66.15,66.15,66.15,66.15,1
20100201|2009-06-12 12:30,12,65.6,65.675,64.975,65.3,50
20100201|2009-06-12 13:00,12,65.325,65.9,65.3,65.9,14
20100201|2009-06-15 09:00,15,65.35,65.35,64.875,65,21
20100201|2009-06-15 09:30,15,64.525,64.525,64.275,64.275,29
20100201|2009-06-15 10:00,15,64.175,64.175,63.6,63.7,28
20100201|2009-06-15 10:30,15,63.7,63.7,63.25,63.3,15
20100201|2009-06-15 11:00,15,63.4,63.4,63.35,63.35,2
20100201|2009-06-15 11:30,15,63.325,63.325,62.975,62.975,11
20100201|2009-06-15 12:00,15,62.875,62.975,62.75,62.95,17
20100201|2009-06-15 12:30,15,62.975,63.25,62.975,63.25,4
20100201|2009-06-15 13:00,15,63.1,63.2,63,63,31
20100201|2009-06-15 13:30,15,63.15,63.15,63.15,63.15,1
20100201|2009-06-15 14:00,15,63.05,63.05,63.05,63.05,1
20100201|2009-06-15 15:00,15,63.15,63.4,63.15,63.4,5
20100201|2009-06-16 07:00,16,63.3,63.3,63.3,63.3,1
20100201|2009-06-16 08:00,16,63.2,63.4,63.2,63.4,8
20100201|2009-06-16 09:00,16,63.625,63.7,63.6,63.7,14
20100201|2009-06-16 09:30,16,63.725,63.8,63.25,63.25,60
20100201|2009-06-16 10:00,16,63.4,63.475,63.35,63.35,12
20100201|2009-06-16 10:30,16,63.35,63.35,63.225,63.225,5
20100201|2009-06-16 11:00,16,62.8,62.8,62.525,62.7,17
20100201|2009-06-16 11:30,16,62.7,62.9,62.7,62.9,10
20100201|2009-06-16 12:00,16,62.725,62.85,62.65,62.75,51
20100201|2009-06-16 12:30,16,62.75,62.9,62.7,62.85,18
20100201|2009-06-16 13:00,16,63,63.05,62.825,62.825,20
20100201|2009-06-16 13:30,16,62.8,62.8,62.8,62.8,4
20100201|2009-06-16 14:30,16,62.9,62.9,62.9,62.9,2
20100201|2009-06-17 07:00,17,63.2,63.2,63.2,63.2,1
20100201|2009-06-17 08:30,17,63.3,63.3,63.3,63.3,1
20100201|2009-06-17 09:00,17,63.3,64,63.3,64,117
20100201|2009-06-17 09:30,17,63.85,63.9,63.85,63.9,7
20100201|2009-06-17 10:00,17,63.725,63.75,63.725,63.75,3
20100201|2009-06-17 10:30,17,63.85,64.2,63.675,64.2,34
20100201|2009-06-17 11:00,17,64.25,64.25,64.1,64.1,27
20100201|2009-06-17 11:30,17,64.05,64.175,64.05,64.1,29
20100201|2009-06-17 12:00,17,64.2,64.25,64.125,64.2,25
20100201|2009-06-17 12:30,17,64.25,64.25,64.1,64.1,89
20100201|2009-06-17 13:00,17,64.2,64.225,64.2,64.2,15
20100201|2009-06-17 13:30,17,64.175,64.175,64.175,64.175,1
20100201|2009-06-17 14:00,17,64.35,64.35,64.35,64.35,1
20100201|2009-06-17 15:00,17,64.175,64.175,63.5,63.5,5
20100201|2009-06-17 15:30,17,63.5,63.5,63.5,63.5,1
20100201|2009-06-17 22:00,18,63.5,63.5,63.5,63.5,1
20100201|2009-06-18 00:30,18,63.45,63.45,63.45,63.45,1
20100201|2009-06-18 08:30,18,63.375,63.375,63.375,63.375,1
20100201|2009-06-18 09:00,18,63.5,63.75,63.35,63.75,36
20100201|2009-06-18 09:30,18,63.75,63.95,63.75,63.95,8
20100201|2009-06-18 10:00,18,63.9,63.95,63.8,63.9,35
20100201|2009-06-18 10:30,18,63.975,64,63.9,64,60
20100201|2009-06-18 11:00,18,63.875,63.95,63.85,63.85,11
20100201|2009-06-18 11:30,18,63.85,64.05,63.85,63.85,19
20100201|2009-06-18 12:00,18,64.05,64.3,63.95,64.3,52
20100201|2009-06-18 12:30,18,63.975,63.975,63.975,63.975,1
20100201|2009-06-18 13:00,18,63.975,63.975,63.8,63.8,9
20100201|2009-06-18 13:30,18,63.9,63.9,63.9,63.9,3
20100201|2009-06-18 15:00,18,63.875,63.925,63.875,63.925,4
20100201|2009-06-18 17:00,19,63.75,63.75,63.75,63.75,1
20100201|2009-06-18 19:30,19,64.15,64.15,64.15,64.15,1
20100201|2009-06-18 20:00,19,64.15,64.15,64.15,64.15,1
20100201|2009-06-19 08:00,19,63.95,63.95,63.95,63.95,3
20100201|2009-06-19 09:00,19,64.15,64.15,64.1,64.1,3
20100201|2009-06-19 09:30,19,64.15,64.45,64.15,64.4,18
20100201|2009-06-19 10:00,19,64.425,64.925,64.425,64.925,27
20100201|2009-06-19 10:30,19,64.925,65.3,64.925,65.3,43
20100201|2009-06-19 11:00,19,65.625,65.7,65.025,65.075,17
20100201|2009-06-19 11:30,19,65.2,65.225,64.9,65.225,12
20100201|2009-06-19 12:00,19,64.85,65.125,64.85,65.1,32
20100201|2009-06-19 12:30,19,65.15,65.5,64.9,65.5,35
20100201|2009-06-19 13:00,19,65.275,65.275,65.05,65.2,4
20100201|2009-06-19 13:30,19,65,65,65,65,1
20100201|2009-06-22 09:00,22,65.25,65.275,64.6,64.6,6
20100201|2009-06-22 09:30,22,64.625,64.625,63.8,63.9,33
20100201|2009-06-22 10:00,22,63.825,64.35,63.725,64.35,7
20100201|2009-06-22 10:30,22,64.3,64.3,64.3,64.3,1
20100201|2009-06-22 11:00,22,64.25,64.25,64.075,64.25,11
20100201|2009-06-22 11:30,22,64.2,64.4,64.2,64.4,3
20100201|2009-06-22 12:00,22,64.5,64.7,64.4,64.7,13
20100201|2009-06-22 12:30,22,64.5,64.55,64.425,64.525,19
20100201|2009-06-22 13:00,22,64.5,64.5,64.35,64.35,11
20100201|2009-06-22 15:30,22,64.225,64.225,64.225,64.225,1
20100201|2009-06-23 07:30,23,64.4,64.4,64.4,64.4,1
20100201|2009-06-23 08:00,23,64.4,64.4,64.4,64.4,3
20100201|2009-06-23 08:30,23,64.4,64.4,64.25,64.25,3
20100201|2009-06-23 09:00,23,64.2,64.2,64,64.1,46
20100201|2009-06-23 09:30,23,63.9,63.9,63.3,63.6,66
20100201|2009-06-23 10:00,23,63.9,64,63.85,64,19
20100201|2009-06-23 10:30,23,63.9,63.95,63.825,63.95,6
20100201|2009-06-23 11:00,23,63.65,63.65,63.45,63.6,9
20100201|2009-06-23 11:30,23,63.65,63.8,63.6,63.8,23
20100201|2009-06-23 12:00,23,63.75,63.875,63.75,63.875,6
20100201|2009-06-23 12:30,23,63.9,63.9,63.9,63.9,22
20100201|2009-06-23 13:00,23,63.775,63.775,63.775,63.775,2
20100201|2009-06-23 13:30,23,63.825,63.825,63.775,63.775,3
20100201|2009-06-23 14:00,23,63.825,63.825,63.825,63.825,1
20100201|2009-06-23 14:30,23,63.825,63.825,63.825,63.825,1
20100201|2009-06-23 21:30,24,63.5,63.5,63.5,63.5,1
20100201|2009-06-24 07:00,24,63.425,63.425,63.425,63.425,1
20100201|2009-06-24 07:30,24,63.5,63.5,63.5,63.5,2
20100201|2009-06-24 08:00,24,63.5,63.65,63.5,63.6,6
20100201|2009-06-24 08:30,24,63.6,63.6,63.25,63.25,5
20100201|2009-06-24 09:00,24,63.4,63.5,63.05,63.4,27
20100201|2009-06-24 09:30,24,63.3,63.3,62.65,62.7,19
20100201|2009-06-24 10:00,24,63,63.3,62.95,63.3,61
20100201|2009-06-24 10:30,24,63.25,63.5,63.1,63.5,45
20100201|2009-06-24 11:00,24,63.5,63.5,63.4,63.5,11
20100201|2009-06-24 11:30,24,63.5,63.55,63.5,63.55,11
20100201|2009-06-24 12:00,24,63.525,63.8,63.525,63.8,6
20100201|2009-06-24 12:30,24,63.8,63.875,63.7,63.7,12
20100201|2009-06-24 13:00,24,63.825,63.875,63.7,63.7,24
20100201|2009-06-24 14:00,24,63.8,63.8,63.8,63.8,6
20100201|2009-06-24 14:30,24,63.925,63.925,63.925,63.925,5
20100201|2009-06-24 17:00,25,63.925,63.925,63.925,63.925,5
20100201|2009-06-25 08:00,25,63.6,63.675,63.6,63.6,17
20100201|2009-06-25 08:30,25,63.525,63.675,63.5,63.5,20
20100201|2009-06-25 09:00,25,63.675,64.1,63.675,64.1,30
20100201|2009-06-25 09:30,25,64.025,64.15,63.925,63.975,22
20100201|2009-06-25 10:00,25,64,64.15,63.8,63.875,13
20100201|2009-06-25 10:30,25,63.725,63.725,63.35,63.625,64
20100201|2009-06-25 11:00,25,63.45,63.5,63.35,63.35,31
20100201|2009-06-25 11:30,25,63.45,63.7,63.45,63.625,7
20100201|2009-06-25 12:00,25,63.55,63.75,63.55,63.75,11
20100201|2009-06-25 12:30,25,63.775,63.875,63.75,63.75,24
20100201|2009-06-25 13:00,25,63.6,63.6,63.125,63.125,14
20100201|2009-06-25 15:00,25,63.5,63.7,63.5,63.7,8
20100201|2009-06-25 18:00,26,63.225,63.65,63.225,63.65,6
20100201|2009-06-25 20:30,26,63.25,63.25,63.25,63.25,1
20100201|2009-06-26 08:30,26,63.5,63.5,63.5,63.5,6
20100201|2009-06-26 09:00,26,63.6,63.8,63.3,63.35,35
20100201|2009-06-26 09:30,26,63.3,63.3,63.1,63.15,31
20100201|2009-06-26 10:00,26,63.2,63.2,62.7,62.75,36
20100201|2009-06-26 10:30,26,62.7,62.85,62.6,62.6,24
20100201|2009-06-26 11:00,26,62.6,62.65,62.6,62.65,19
20100201|2009-06-26 11:30,26,62.6,62.75,62.55,62.75,30
20100201|2009-06-26 12:00,26,62.75,63.025,61.6,61.6,118
20100201|2009-06-26 12:30,26,61.75,62.25,61.75,61.975,68
20100201|2009-06-26 13:00,26,61.8,61.9,61.5,61.9,22
20100201|2009-06-26 13:30,26,61.7,62,61.65,61.65,21
20100201|2009-06-29 09:00,29,61.5,61.5,60.125,61,116
20100201|2009-06-29 09:30,29,61,61,60.75,60.75,18
20100201|2009-06-29 10:00,29,60.725,60.85,60.7,60.8,43
20100201|2009-06-29 10:30,29,60.8,60.975,60.75,60.975,24
20100201|2009-06-29 11:00,29,60.75,60.75,60.5,60.525,79
20100201|2009-06-29 11:30,29,60.5,60.8,60.4,60.4,172
20100201|2009-06-29 12:00,29,60.4,60.425,60.25,60.4,189
20100201|2009-06-29 12:30,29,60.45,61.35,60.25,61.25,47
20100201|2009-06-29 13:00,29,61.35,61.5,61.2,61.2,17
20100201|2009-06-29 13:30,29,61.25,61.25,61.25,61.25,1
20100201|2009-06-29 17:30,30,61.9,61.9,61.9,61.9,1
20100201|2009-06-29 23:30,30,61.7,61.7,61.7,61.7,1
20100201|2009-06-30 05:00,30,61.8,61.8,61.8,61.8,2
20100201|2009-06-30 06:30,30,61.6,61.6,61.6,61.6,1
20100201|2009-06-30 07:00,30,61.6,61.75,61.6,61.75,5
20100201|2009-06-30 07:30,30,61.6,61.6,61.6,61.6,4
20100201|2009-06-30 08:00,30,61.45,61.45,61.25,61.25,20
20100201|2009-06-30 08:30,30,61.1,61.25,60.875,60.875,41
20100201|2009-06-30 09:00,30,60.85,61.2,60.775,60.8,222
20100201|2009-06-30 09:30,30,60.55,60.55,60.15,60.25,140
20100201|2009-06-30 10:00,30,60.375,61.05,60.1,61.025,46
20100201|2009-06-30 10:30,30,61.1,61.2,60.4,60.4,46
20100201|2009-06-30 11:00,30,60.8,60.8,60.65,60.675,87
20100201|2009-06-30 11:30,30,60.725,60.85,60.55,60.55,25
20100201|2009-06-30 12:00,30,60.5,60.625,60.5,60.6,20
20100201|2009-06-30 12:30,30,60.65,60.975,60.525,60.925,36
20100201|2009-06-30 13:00,30,61.075,61.4,61.075,61.225,33
20100201|2009-06-30 13:30,30,61.3,61.4,61.3,61.3,3
20100201|2009-06-30 14:00,30,61.4,61.4,61.35,61.35,2
20100201|2009-06-30 15:00,30,61.3,61.3,61.3,61.3,2
20100201|2009-06-30 15:30,30,61.05,61.05,61,61,2
20100201|2009-07-01 08:00,1,61,61,61,61,2
20100201|2009-07-01 08:30,1,60.9,60.925,60.775,60.775,23
20100201|2009-07-01 09:00,1,60.8,61.15,60.75,61,114
20100201|2009-07-01 09:30,1,61,61.3,61,61.3,62
20100201|2009-07-01 10:00,1,61.25,61.3,61.05,61.1,55
20100201|2009-07-01 10:30,1,61.2,61.4,61.2,61.3,79
20100201|2009-07-01 11:00,1,61.4,61.75,61.4,61.7,22
20100201|2009-07-01 11:30,1,61.7,61.75,61.7,61.75,24
20100201|2009-07-01 12:00,1,61.75,61.9,61.75,61.9,31
20100201|2009-07-01 12:30,1,61.9,62.5,61.7,62.5,89
20100201|2009-07-01 13:00,1,62.5,62.6,62.5,62.6,22
20100201|2009-07-01 13:30,1,62.6,62.6,62.6,62.6,2
20100201|2009-07-01 14:00,1,62.55,62.6,62.55,62.55,28
20100201|2009-07-01 15:00,1,62.5,62.5,62.5,62.5,2
20100201|2009-07-01 20:30,2,62.8,62.85,62.8,62.85,3
20100201|2009-07-02 01:00,2,62.875,62.875,62.875,62.875,1
20100201|2009-07-02 06:30,2,62.5,62.5,62.5,62.5,2
20100201|2009-07-02 07:00,2,62.5,62.5,62.5,62.5,2
20100201|2009-07-02 08:00,2,62.5,62.5,62.45,62.5,3
20100201|2009-07-02 08:30,2,62.2,62.225,62.15,62.175,23
20100201|2009-07-02 09:00,2,61.9,62,61.65,61.8,17
20100201|2009-07-02 09:30,2,61.8,62.075,61.8,62.075,54
20100201|2009-07-02 10:00,2,62.1,62.325,62.1,62.15,10
20100201|2009-07-02 10:30,2,62.35,62.35,62.2,62.35,10
20100201|2009-07-02 11:00,2,62.5,62.95,62.5,62.95,8
20100201|2009-07-02 11:30,2,62.95,62.95,62.675,62.675,31
20100201|2009-07-02 12:00,2,62.5,62.5,62.1,62.1,48
20100201|2009-07-02 12:30,2,62.1,63.4,62.1,63.4,95
20100201|2009-07-02 13:00,2,63.475,63.525,63.2,63.525,20
20100201|2009-07-02 13:30,2,63.075,63.075,63.075,63.075,1
20100201|2009-07-02 15:00,2,63.225,63.225,63.2,63.225,4
20100201|2009-07-06 09:00,6,63.45,63.775,63.225,63.3,124
20100201|2009-07-06 09:30,6,63.3,63.5,63.3,63.5,74
20100201|2009-07-06 10:00,6,63.5,63.75,63.5,63.7,30
20100201|2009-07-06 10:30,6,63.625,63.85,63.625,63.7,16
20100201|2009-07-06 11:00,6,63.7,63.7,63.6,63.625,7
20100201|2009-07-06 12:00,6,63.875,63.975,63.675,63.975,6
20100201|2009-07-06 12:30,6,63.85,63.925,63.75,63.925,21
20100201|2009-07-06 13:00,6,63.975,64,63.825,63.95,30
20100201|2009-07-06 13:30,6,64,64,64,64,25
20100201|2009-07-07 09:00,7,63.6,63.9,63.5,63.775,72
20100201|2009-07-07 09:30,7,63.8,63.9,63.75,63.9,17
20100201|2009-07-07 10:00,7,64,64,63.875,63.875,15
20100201|2009-07-07 10:30,7,63.9,63.9,63.8,63.8,17
20100201|2009-07-07 11:00,7,63.9,63.9,63.625,63.625,20
20100201|2009-07-07 11:30,7,63.575,63.6,63.475,63.575,14
20100201|2009-07-07 12:00,7,63.5,63.9,63.475,63.9,15
20100201|2009-07-07 12:30,7,63.9,63.9,63.7,63.7,24
20100201|2009-07-07 13:00,7,63.675,63.675,63.35,63.375,31
20100201|2009-07-07 14:00,7,63.075,63.175,63,63.175,6
20100201|2009-07-07 15:00,7,63,63,63,63,1
20100201|2009-07-07 15:30,7,63,63,63,63,1
20100201|2009-07-07 17:30,8,62.95,62.95,62.95,62.95,1
20100201|2009-07-07 18:00,8,62.85,62.85,62.85,62.85,10
20100201|2009-07-08 07:30,8,63.125,63.5,63.125,63.5,8
20100201|2009-07-08 08:30,8,63,63,63,63,1
20100201|2009-07-08 09:00,8,62.875,63.25,62.7,62.775,70
20100201|2009-07-08 09:30,8,62.75,62.75,62,62.25,75
20100201|2009-07-08 10:00,8,62.3,62.3,61.95,62.25,24
20100201|2009-07-08 10:30,8,62.05,62.1,61.825,62,54
20100201|2009-07-08 11:00,8,62,62.125,61.95,62,29
20100201|2009-07-08 11:30,8,62.1,62.175,62.1,62.125,28
20100201|2009-07-08 12:00,8,62.125,62.15,62.125,62.125,19
20100201|2009-07-08 12:30,8,62.125,62.55,62.125,62.375,87
20100201|2009-07-08 13:00,8,62.35,62.45,62.3,62.45,21
20100201|2009-07-08 15:00,8,62.425,62.5,62.425,62.5,3
20100201|2009-07-08 17:30,9,62.325,62.325,62.325,62.325,1
20100201|2009-07-09 05:00,9,63,63,63,63,2
20100201|2009-07-09 06:30,9,62.825,62.825,62.825,62.825,1
20100201|2009-07-09 07:00,9,62.825,62.9,62.825,62.9,2
20100201|2009-07-09 08:30,9,62.9,62.9,62.85,62.85,10
20100201|2009-07-09 09:00,9,62.9,63.6,62.9,63.6,66
20100201|2009-07-09 09:30,9,63.25,63.4,63.175,63.25,112
20100201|2009-07-09 10:00,9,63.2,63.45,63.2,63.35,354
20100201|2009-07-09 10:30,9,63.45,63.6,63.375,63.5,223
20100201|2009-07-09 11:00,9,63.5,63.6,63.5,63.6,31
20100201|2009-07-09 11:30,9,63.575,63.575,63.45,63.55,36
20100201|2009-07-09 12:00,9,63.325,63.6,63.325,63.6,11
20100201|2009-07-09 12:30,9,63.6,63.7,63.1,63.55,141
20100201|2009-07-09 13:00,9,63.525,63.75,63.525,63.75,106
20100201|2009-07-09 13:30,9,63.75,63.75,63.75,63.75,14
20100201|2009-07-09 14:00,9,63.75,63.75,63.75,63.75,10
20100201|2009-07-09 15:00,9,63.8,63.9,63.8,63.9,44
20100201|2009-07-09 15:30,9,63.9,63.9,63.9,63.9,35
20100201|2009-07-09 17:00,10,63.7,63.7,63.7,63.7,1
20100201|2009-07-09 17:30,10,63.6,63.675,63.5,63.675,3
20100201|2009-07-09 21:30,10,63.65,63.65,63.65,63.65,1
20100201|2009-07-10 06:00,10,63.425,63.475,63.425,63.475,3
20100201|2009-07-10 07:00,10,63.4,63.475,63.4,63.475,4
20100201|2009-07-10 08:00,10,63.4,63.475,63.375,63.4,26
20100201|2009-07-10 09:00,10,63.5,63.6,63.3,63.3,142
20100201|2009-07-10 09:30,10,63.325,63.6,63.3,63.6,35
20100201|2009-07-10 10:00,10,63.5,63.55,63.5,63.55,4
20100201|2009-07-10 10:30,10,63.6,63.775,63.6,63.7,39
20100201|2009-07-10 11:00,10,63.6,63.65,63.6,63.65,9
20100201|2009-07-10 11:30,10,63.55,63.65,63.5,63.65,14
20100201|2009-07-10 12:00,10,63.525,63.525,63.35,63.425,136
20100201|2009-07-10 12:30,10,63.4,63.425,63.05,63.2,168
20100201|2009-07-10 13:00,10,63.275,63.3,63.05,63.25,217
20100201|2009-07-10 13:30,10,63.275,63.275,63.275,63.275,1
20100201|2009-07-13 09:00,13,63.45,63.45,62.85,63.35,140
20100201|2009-07-13 09:30,13,63.35,63.5,63.15,63.3,154
20100201|2009-07-13 10:00,13,63.35,63.4,62.825,63.025,130
20100201|2009-07-13 10:30,13,63,63.15,62.95,62.95,53
20100201|2009-07-13 11:00,13,62.9,63.025,62.825,63,44
20100201|2009-07-13 11:30,13,62.975,63,62.875,62.95,8
20100201|2009-07-13 12:00,13,63,63.05,62.925,63,33
20100201|2009-07-13 12:30,13,63.1,63.125,62.3,62.55,296
20100201|2009-07-13 13:00,13,62.475,62.55,62.375,62.425,116
20100201|2009-07-13 13:30,13,62.4,62.4,62.375,62.375,13
20100201|2009-07-13 14:00,13,62.375,62.375,62.375,62.375,1
20100201|2009-07-13 14:30,13,62.375,62.375,62.375,62.375,10
20100201|2009-07-13 15:00,13,62.5,62.7,62.5,62.7,4
20100201|2009-07-13 15:30,13,62.55,62.55,62.55,62.55,2
20100201|2009-07-13 17:00,14,63,63,63,63,1
20100201|2009-07-13 19:30,14,62.8,62.8,62.8,62.8,1
20100201|2009-07-14 07:00,14,62.85,62.85,62.85,62.85,1
20100201|2009-07-14 07:30,14,62.75,62.75,62.75,62.75,1
20100201|2009-07-14 08:00,14,62.8,62.8,62.8,62.8,9
20100201|2009-07-14 08:30,14,62.7,62.8,62.6,62.75,35
20100201|2009-07-14 09:00,14,62.7,63.25,62.7,62.925,116
20100201|2009-07-14 09:30,14,63.05,63.3,63.05,63.125,66
20100201|2009-07-14 10:00,14,63.1,63.25,63.1,63.125,60
20100201|2009-07-14 10:30,14,63.175,63.175,63.05,63.05,32
20100201|2009-07-14 11:00,14,63.1,63.325,63.1,63.225,103
20100201|2009-07-14 11:30,14,63.2,63.225,62.95,63,72
20100201|2009-07-14 12:00,14,63,63.25,63,63.25,31
20100201|2009-07-14 12:30,14,63.2,63.3,63.125,63.3,21
20100201|2009-07-14 13:00,14,63.3,63.4,63.2,63.375,137
20100201|2009-07-14 13:30,14,63.325,63.325,63.325,63.325,4
20100201|2009-07-14 14:30,14,63.375,63.5,63.375,63.475,4
20100201|2009-07-14 15:00,14,63.5,63.5,63.5,63.5,1
20100201|2009-07-15 05:00,15,63.45,63.45,63.45,63.45,6
20100201|2009-07-15 05:30,15,63.45,63.45,63.45,63.45,5
20100201|2009-07-15 06:30,15,63.45,63.45,63.45,63.45,13
20100201|2009-07-15 07:00,15,63.5,63.5,63.5,63.5,15
20100201|2009-07-15 07:30,15,63.3,63.5,63.3,63.5,38
20100201|2009-07-15 08:30,15,63.45,63.5,63.45,63.5,10
20100201|2009-07-15 09:00,15,63.5,63.5,63.325,63.325,101
20100201|2009-07-15 09:30,15,63.5,63.775,63.5,63.775,142
20100201|2009-07-15 10:00,15,63.725,63.75,63.6,63.6,12
20100201|2009-07-15 10:30,15,63.6,63.6,63.325,63.4,50
20100201|2009-07-15 11:00,15,63.4,63.65,63.4,63.625,18
20100201|2009-07-15 11:30,15,63.5,63.6,63.475,63.6,32
20100201|2009-07-15 12:00,15,63.5,63.75,63.5,63.725,61
20100201|2009-07-15 12:30,15,63.625,63.825,63.6,63.8,92
20100201|2009-07-15 13:00,15,63.825,63.925,63.825,63.925,28
20100201|2009-07-15 13:30,15,63.85,63.85,63.85,63.85,4
20100201|2009-07-15 14:00,15,63.875,63.95,63.85,63.95,22
20100201|2009-07-15 14:30,15,63.85,63.85,63.775,63.8,14
20100201|2009-07-15 15:00,15,63.875,64.1,63.85,64.1,65
20100201|2009-07-15 15:30,15,64.175,64.175,64.175,64.175,2
20100201|2009-07-15 17:30,16,64.175,64.175,64.175,64.175,2
20100201|2009-07-15 18:00,16,64.05,64.05,64.05,64.05,2
20100201|2009-07-16 06:30,16,64.05,64.1,64.05,64.1,2
20100201|2009-07-16 07:00,16,64.1,64.1,64.1,64.1,7
20100201|2009-07-16 08:00,16,64.075,64.1,64.075,64.075,9
20100201|2009-07-16 08:30,16,64.1,64.1,63.9,63.9,59
20100201|2009-07-16 09:00,16,63.875,63.975,63.8,63.95,116
20100201|2009-07-16 09:30,16,63.9,63.9,63.675,63.7,54
20100201|2009-07-16 10:00,16,63.675,63.7,63.575,63.65,27
20100201|2009-07-16 10:30,16,63.6,63.6,63.3,63.45,71
20100201|2009-07-16 11:00,16,63.5,63.8,63.5,63.8,6
20100201|2009-07-16 11:30,16,63.8,63.825,63.6,63.825,52
20100201|2009-07-16 12:00,16,63.875,63.925,63.725,63.8,15
20100201|2009-07-16 12:30,16,63.8,64.1,63.725,64.1,68
20100201|2009-07-16 13:00,16,64.1,64.1,63.95,63.95,43
20100201|2009-07-16 14:30,16,63.95,63.95,63.95,63.95,2
20100201|2009-07-16 15:30,16,63.85,63.85,63.85,63.85,1
20100201|2009-07-17 06:00,17,63.7,63.7,63.7,63.7,1
20100201|2009-07-17 07:30,17,64,64,64,64,5
20100201|2009-07-17 08:00,17,64,64,63.95,63.95,6
20100201|2009-07-17 08:30,17,63.95,64,63.95,63.95,26
20100201|2009-07-17 09:00,17,63.95,64.1,63.675,63.825,198
20100201|2009-07-17 09:30,17,63.775,63.9,63.7,63.85,77
20100201|2009-07-17 10:00,17,63.9,64,63.85,63.975,15
20100201|2009-07-17 10:30,17,64,64,63.95,63.975,38
20100201|2009-07-17 11:00,17,64.075,64.075,63.975,64.075,34
20100201|2009-07-17 11:30,17,64.1,64.175,63.95,63.95,123
20100201|2009-07-17 12:00,17,64.15,64.175,64.025,64.025,25
20100201|2009-07-17 12:30,17,64.05,64.2,63.95,64.125,54
20100201|2009-07-17 13:00,17,64.175,64.175,64.075,64.075,28
20100201|2009-07-17 13:30,17,64.05,64.05,64.05,64.05,1
20100201|2009-07-20 09:00,20,63.475,64.15,63.475,63.95,36
20100201|2009-07-20 09:30,20,63.95,63.95,63.75,63.75,32
20100201|2009-07-20 10:00,20,63.7,63.85,63.6,63.85,17
20100201|2009-07-20 10:30,20,63.775,63.8,63.775,63.8,6
20100201|2009-07-20 11:00,20,63.75,63.75,63.625,63.65,18
20100201|2009-07-20 11:30,20,63.7,63.925,63.7,63.825,4
20100201|2009-07-20 12:00,20,63.8,63.925,63.75,63.75,39
20100201|2009-07-20 12:30,20,63.75,63.8,63.65,63.65,125
20100201|2009-07-20 13:00,20,63.65,63.8,63.55,63.55,36
20100201|2009-07-20 15:00,20,63.575,63.575,63.35,63.35,2
20100201|2009-07-20 21:30,21,63.1,63.1,63.1,63.1,1
20100201|2009-07-21 05:30,21,63.45,63.45,63.425,63.425,3
20100201|2009-07-21 08:00,21,63,63.35,63,63.05,57
20100201|2009-07-21 08:30,21,63.25,63.25,63,63,15
20100201|2009-07-21 09:00,21,63.05,63.05,62,62.2,209
20100201|2009-07-21 09:30,21,62.05,62.55,62.05,62.55,34
20100201|2009-07-21 10:00,21,62.65,62.85,62.65,62.75,50
20100201|2009-07-21 10:30,21,62.45,62.45,62.4,62.425,18
20100201|2009-07-21 11:00,21,62.425,62.5,62.425,62.5,23
20100201|2009-07-21 11:30,21,62.4,62.4,62.4,62.4,2
20100201|2009-07-21 12:00,21,62.35,62.35,62.1,62.225,24
20100201|2009-07-21 12:30,21,62.325,62.85,62.275,62.825,58
20100201|2009-07-21 13:00,21,62.8,62.85,62.575,62.65,62
20100201|2009-07-21 13:30,21,62.6,62.6,62.6,62.6,1
20100201|2009-07-21 14:30,21,62.65,62.7,62.65,62.7,7
20100201|2009-07-21 15:00,21,62.925,62.95,62.925,62.95,27
20100201|2009-07-21 15:30,21,62.7,62.7,62.7,62.7,1
20100201|2009-07-21 17:00,22,62.85,62.85,62.85,62.85,11
20100201|2009-07-21 19:30,22,62.625,62.625,62.575,62.575,2
20100201|2009-07-22 04:00,22,62.825,62.825,62.825,62.825,4
20100201|2009-07-22 04:30,22,62.825,62.825,62.825,62.825,2
20100201|2009-07-22 06:30,22,62.75,62.75,62.75,62.75,2
20100201|2009-07-22 07:30,22,62.7,62.7,62.65,62.65,11
20100201|2009-07-22 08:00,22,62.65,62.75,62.65,62.75,22
20100201|2009-07-22 08:30,22,62.85,62.85,62.75,62.75,2
20100201|2009-07-22 09:00,22,62.9,63,62.35,62.35,161
20100201|2009-07-22 09:30,22,62.35,62.55,62.15,62.2,45
20100201|2009-07-22 10:00,22,62.25,62.575,62.2,62.45,214
20100201|2009-07-22 10:30,22,62.475,62.5,62,62.025,191
20100201|2009-07-22 11:00,22,62.025,62.2,61.875,62.2,204
20100201|2009-07-22 11:30,22,62.3,62.5,62.3,62.5,80
20100201|2009-07-22 12:00,22,62.55,62.6,62.5,62.5,16
20100201|2009-07-22 12:30,22,62.6,62.775,62.6,62.625,73
20100201|2009-07-22 13:00,22,62.75,62.8,62.7,62.8,49
20100201|2009-07-22 13:30,22,62.65,62.65,62.625,62.625,5
20100201|2009-07-22 14:00,22,62.6,62.6,62.6,62.6,2
20100201|2009-07-22 17:30,23,62.375,62.45,62.375,62.45,2
20100201|2009-07-22 18:00,23,62.45,62.45,62.45,62.45,2
20100201|2009-07-23 07:00,23,62.6,62.6,62.6,62.6,2
20100201|2009-07-23 07:30,23,62.45,62.45,62.45,62.45,1
20100201|2009-07-23 08:00,23,62.45,62.45,62.45,62.45,13
20100201|2009-07-23 08:30,23,62.35,62.35,62.35,62.35,5
20100201|2009-07-23 09:00,23,62.35,62.45,62,62.15,144
20100201|2009-07-23 09:30,23,62.15,62.45,62,62,204
20100201|2009-07-23 10:00,23,62.025,62.1,61.65,61.875,119
20100201|2009-07-23 10:30,23,61.85,62.25,61.85,61.975,210
20100201|2009-07-23 11:00,23,61.95,62.075,61.95,62,48
20100201|2009-07-23 11:30,23,61.925,62.025,61.8,61.9,54
20100201|2009-07-23 12:00,23,61.8,61.8,61.6,61.65,29
20100201|2009-07-23 12:30,23,61.7,62.05,61.7,62.05,52
20100201|2009-07-23 13:00,23,62,62,61.925,61.925,11
20100201|2009-07-23 13:30,23,61.925,61.925,61.925,61.925,9
20100201|2009-07-23 14:30,23,62,62.05,61.8,61.8,8
20100201|2009-07-23 18:30,24,61.6,61.65,61.6,61.65,3
20100201|2009-07-23 22:00,24,61.775,61.8,61.775,61.8,3
20100201|2009-07-24 05:30,24,61.8,61.8,61.8,61.8,1
20100201|2009-07-24 06:30,24,61.725,61.725,61.725,61.725,2
20100201|2009-07-24 08:00,24,61.7,61.7,61.475,61.475,8
20100201|2009-07-24 08:30,24,61.3,61.3,61.2,61.2,14
20100201|2009-07-24 09:00,24,61.15,61.2,60.8,61,93
20100201|2009-07-24 09:30,24,61,61.1,60.9,60.9,180
20100201|2009-07-24 10:00,24,60.9,61,60.875,61,55
20100201|2009-07-24 10:30,24,60.9,61.15,60.85,61.075,29
20100201|2009-07-24 11:00,24,61,61.1,61,61,31
20100201|2009-07-24 11:30,24,61,61,60.9,60.9,17
20100201|2009-07-24 12:00,24,60.85,60.9,60.65,60.775,25
20100201|2009-07-24 12:30,24,60.775,60.775,60.3,60.575,163
20100201|2009-07-24 13:00,24,60.575,60.6,60.35,60.425,52
20100201|2009-07-24 13:30,24,60.5,60.5,60.5,60.5,5
20100201|2009-07-27 09:00,27,60.775,60.775,60.2,60.25,111
20100201|2009-07-27 09:30,27,60.2,60.2,59.7,59.7,53
20100201|2009-07-27 10:00,27,59.65,59.7,59.35,59.35,61
20100201|2009-07-27 10:30,27,59.25,59.25,58.6,58.825,84
20100201|2009-07-27 11:00,27,58.75,59,58.75,58.95,43
20100201|2009-07-27 11:30,27,58.9,59,58.9,59,2
20100201|2009-07-27 12:00,27,59.125,59.55,59.125,59.525,17
20100201|2009-07-27 12:30,27,59.55,60.15,59.5,60.1,159
20100201|2009-07-27 13:00,27,60.1,60.1,59.825,59.9,45
20100201|2009-07-27 14:30,27,59.95,60,59.95,60,10
20100201|2009-07-27 15:00,27,59.75,59.75,59.7,59.7,7
20100201|2009-07-27 15:30,27,59.35,59.35,59.3,59.3,7
20100201|2009-07-27 18:00,28,59.325,59.325,59.325,59.325,1
20100201|2009-07-28 00:00,28,59.4,59.4,59.375,59.375,4
20100201|2009-07-28 07:00,28,59.4,59.4,59.25,59.25,26
20100201|2009-07-28 07:30,28,59.3,59.3,59.3,59.3,4
20100201|2009-07-28 08:00,28,59.3,59.3,59.15,59.15,8
20100201|2009-07-28 08:30,28,59.25,59.25,58.85,58.95,41
20100201|2009-07-28 09:00,28,58.95,59,57.375,57.725,490
20100201|2009-07-28 09:30,28,57.75,57.875,57.45,57.875,172
20100201|2009-07-28 10:00,28,57.8,58.2,57.75,58.2,46
20100201|2009-07-28 10:30,28,58.15,58.15,57.7,57.9,46
20100201|2009-07-28 11:00,28,57.9,58.55,57.9,58.35,54
20100201|2009-07-28 11:30,28,58.45,58.775,58.45,58.775,23
20100201|2009-07-28 12:00,28,58.75,58.75,58.35,58.5,16
20100201|2009-07-28 12:30,28,58.4,58.4,58.2,58.2,32
20100201|2009-07-28 13:00,28,58.175,58.25,57.9,58.1,37
20100201|2009-07-28 13:30,28,58.1,58.2,58.1,58.2,3
20100201|2009-07-28 14:00,28,58.15,58.15,58.025,58.025,2
20100201|2009-07-28 14:30,28,58.125,58.125,58.125,58.125,1
20100201|2009-07-28 15:00,28,57.75,57.75,57.25,57.3,51
20100201|2009-07-28 15:30,28,57.5,57.5,57.325,57.325,3
20100201|2009-07-28 20:30,29,57.7,57.7,57.55,57.55,2
20100201|2009-07-29 02:30,29,57.6,57.6,57.6,57.6,1
20100201|2009-07-29 03:00,29,57.6,57.6,57.6,57.6,1
20100201|2009-07-29 06:30,29,57.525,57.55,57.525,57.55,6
20100201|2009-07-29 07:30,29,57.55,57.65,57.55,57.65,2
20100201|2009-07-29 08:30,29,57.525,57.675,57.525,57.675,5
20100201|2009-07-29 09:00,29,57.675,57.75,57.15,57.275,134
20100201|2009-07-29 09:30,29,57.5,57.8,57.3,57.55,89
20100201|2009-07-29 10:00,29,57.55,57.6,57.45,57.55,91
20100201|2009-07-29 10:30,29,57.5,57.65,57.5,57.6,52
20100201|2009-07-29 11:00,29,57.65,58.2,57.6,58.2,147
20100201|2009-07-29 11:30,29,58.1,58.35,58,58.1,46
20100201|2009-07-29 12:00,29,58.1,58.675,58.1,58.675,185
20100201|2009-07-29 12:30,29,58.7,58.75,58.1,58.1,109
20100201|2009-07-29 13:00,29,58.15,58.25,58.125,58.225,77
20100201|2009-07-29 13:30,29,58.225,58.225,58.225,58.225,4
20100201|2009-07-29 14:00,29,58.25,58.275,58.25,58.275,2
20100201|2009-07-29 15:00,29,58,58,58,58,4
20100201|2009-07-29 15:30,29,58,58,57.95,57.95,2
20100201|2009-07-29 18:00,30,57.95,57.95,57.75,57.75,15
20100201|2009-07-30 00:00,30,57.975,57.975,57.975,57.975,2
20100201|2009-07-30 05:00,30,57.9,57.9,57.9,57.9,2
20100201|2009-07-30 06:00,30,57.9,57.9,57.85,57.85,3
20100201|2009-07-30 07:00,30,57.975,58.05,57.975,58.05,11
20100201|2009-07-30 08:00,30,58.05,58.1,57.85,57.85,10
20100201|2009-07-30 08:30,30,58,58,58,58,6
20100201|2009-07-30 09:00,30,57.95,58,57.7,57.925,86
20100201|2009-07-30 09:30,30,57.975,58.75,57.975,58.5,86
20100201|2009-07-30 10:00,30,58.75,58.9,58.05,58.05,73
20100201|2009-07-30 10:30,30,58.15,58.375,58.15,58.25,27
20100201|2009-07-30 11:00,30,58.15,58.15,57.75,57.9,102
20100201|2009-07-30 11:30,30,58,58.35,57.95,58.3,48
20100201|2009-07-30 12:00,30,58.25,58.35,58.2,58.35,65
20100201|2009-07-30 12:30,30,58.35,58.7,58.2,58.2,69
20100201|2009-07-30 13:00,30,58.225,58.3,58.1,58.15,40
20100201|2009-07-30 14:00,30,58.15,58.15,58,58,3
20100201|2009-07-30 14:30,30,58.05,58.275,58.05,58.275,2
20100201|2009-07-30 20:00,31,58.6,58.6,58.6,58.6,12
20100201|2009-07-30 20:30,31,58.6,58.8,58.6,58.8,2
20100201|2009-07-31 01:00,31,58.975,58.975,58.975,58.975,1
20100201|2009-07-31 05:30,31,58.7,58.7,58.7,58.7,2
20100201|2009-07-31 06:30,31,58.775,58.8,58.775,58.8,35
20100201|2009-07-31 07:00,31,58.9,58.9,58.9,58.9,4
20100201|2009-07-31 07:30,31,58.9,59,58.9,58.9,27
20100201|2009-07-31 08:00,31,58.9,59.15,58.9,59.1,37
20100201|2009-07-31 08:30,31,59.1,59.125,58.75,58.75,67
20100201|2009-07-31 09:00,31,58.825,59.75,58.75,59.325,470
20100201|2009-07-31 09:30,31,59.325,59.6,59.275,59.35,68
20100201|2009-07-31 10:00,31,59.35,59.4,59.025,59.025,89
20100201|2009-07-31 10:30,31,59.175,59.2,58.95,58.95,142
20100201|2009-07-31 11:00,31,58.75,59.15,58.7,59,28
20100201|2009-07-31 11:30,31,59.15,59.225,59.15,59.225,17
20100201|2009-07-31 12:00,31,59.15,59.2,59.15,59.2,5
20100201|2009-07-31 12:30,31,58.8,59.2,58.75,59.2,52
20100201|2009-07-31 13:00,31,58.9,58.925,58.825,58.825,3
20100201|2009-07-31 13:30,31,58.875,58.875,58.875,58.875,1
20100201|2009-08-03 09:00,3,59.025,59.1,58.8,58.9,201
20100201|2009-08-03 09:30,3,58.875,59,58.7,58.7,133
20100201|2009-08-03 10:00,3,58.65,58.65,57.525,57.675,114
20100201|2009-08-03 10:30,3,57.5,58,57.4,57.875,75
20100201|2009-08-03 11:00,3,57.75,57.825,57.75,57.825,5
20100201|2009-08-03 11:30,3,57.975,58.2,57.975,58.2,4
20100201|2009-08-03 12:00,3,58.35,58.4,58.15,58.15,29
20100201|2009-08-03 12:30,3,58.15,58.325,57.8,58.025,65
20100201|2009-08-03 13:00,3,57.975,58.325,57.85,57.85,64
20100201|2009-08-03 13:30,3,58.05,58.05,58.05,58.05,1
20100201|2009-08-03 15:00,3,57.95,57.95,57.95,57.95,2
20100201|2009-08-03 15:30,3,57.75,57.75,57.55,57.6,6
20100201|2009-08-03 17:00,4,57.55,57.55,57.55,57.55,5
20100201|2009-08-04 02:30,4,58,58,58,58,5
20100201|2009-08-04 06:30,4,57.6,57.6,57.5,57.5,2
20100201|2009-08-04 07:30,4,57.5,57.575,57.475,57.5,37
20100201|2009-08-04 08:00,4,57.5,57.5,57.45,57.45,12
20100201|2009-08-04 08:30,4,57.5,58,57.5,57.9,66
20100201|2009-08-04 09:00,4,57.65,58.125,57.65,57.9,81
20100201|2009-08-04 09:30,4,57.95,58.05,57.875,57.9,77
20100201|2009-08-04 10:00,4,57.975,58,57.7,57.7,106
20100201|2009-08-04 10:30,4,57.7,57.9,57.7,57.7,9
20100201|2009-08-04 11:00,4,57.7,57.7,57.4,57.45,52
20100201|2009-08-04 11:30,4,57.375,57.375,56.7,56.975,109
20100201|2009-08-04 12:00,4,56.95,56.975,56.5,56.5,79
20100201|2009-08-04 12:30,4,56.5,56.5,55.7,55.7,167
20100201|2009-08-04 13:00,4,55.85,55.9,55.65,55.65,75
20100201|2009-08-04 13:30,4,55.65,55.65,55.6,55.6,5
20100201|2009-08-04 14:00,4,55.6,55.6,55.6,55.6,1
20100201|2009-08-04 15:00,4,55.6,55.6,55.6,55.6,15
20100201|2009-08-04 17:30,5,55.025,55.025,55.025,55.025,3
20100201|2009-08-04 18:00,5,55.3,55.3,55.3,55.3,2
20100201|2009-08-04 18:30,5,55.325,55.325,55.225,55.225,2
20100201|2009-08-04 19:00,5,55.225,55.225,55.225,55.225,1
20100201|2009-08-04 22:00,5,55.15,55.15,55.15,55.15,4
20100201|2009-08-05 01:00,5,55.025,55.025,55.025,55.025,1
20100201|2009-08-05 03:00,5,55.15,55.15,55.15,55.15,33
20100201|2009-08-05 03:30,5,55.15,55.15,55.15,55.15,1
20100201|2009-08-05 04:30,5,55.15,55.15,55.15,55.15,1
20100201|2009-08-05 05:00,5,55.15,55.15,55.15,55.15,12
20100201|2009-08-05 06:00,5,55.15,55.15,55.15,55.15,4
20100201|2009-08-05 07:00,5,55.5,55.5,55.5,55.5,3
20100201|2009-08-05 07:30,5,55.275,55.275,54.825,54.825,10
20100201|2009-08-05 08:00,5,54.825,55,54.75,54.75,38
20100201|2009-08-05 08:30,5,54.6,54.625,54.25,54.275,53
20100201|2009-08-05 09:00,5,54.2,54.2,52.75,52.75,760
20100201|2009-08-05 09:30,5,52.95,53.75,52.75,53.525,179
20100201|2009-08-05 10:00,5,53.375,53.8,53,53.8,85
20100201|2009-08-05 10:30,5,53.75,54.7,53.75,54.15,91
20100201|2009-08-05 11:00,5,54.425,54.5,54.1,54.5,7
20100201|2009-08-05 11:30,5,54.6,54.85,54.6,54.85,31
20100201|2009-08-05 12:00,5,54.85,54.85,53.55,53.75,48
20100201|2009-08-05 12:30,5,53.75,54.2,53.75,54.05,113
20100201|2009-08-05 13:00,5,53.925,54.15,53.875,54,39
20100201|2009-08-05 13:30,5,54,54.15,54,54.15,11
20100201|2009-08-05 14:00,5,54.1,54.1,54.075,54.075,5
20100201|2009-08-05 14:30,5,54,54,53.9,53.9,3
20100201|2009-08-05 15:00,5,53.75,53.775,53.5,53.775,11
20100201|2009-08-05 15:30,5,53.4,53.4,53.4,53.4,7
20100201|2009-08-05 18:00,6,53.4,53.4,53.4,53.4,3
20100201|2009-08-05 18:30,6,53.4,53.4,53.1,53.1,9
20100201|2009-08-05 19:00,6,53,53,52.925,52.975,4
20100201|2009-08-05 21:00,6,52.975,52.975,52.975,52.975,1
20100201|2009-08-05 22:00,6,52.9,52.9,52.85,52.85,10
20100201|2009-08-06 01:30,6,52.95,52.95,52.95,52.95,1
20100201|2009-08-06 02:00,6,52.95,52.95,52.95,52.95,2
20100201|2009-08-06 06:00,6,53.1,53.2,53.1,53.2,8
20100201|2009-08-06 06:30,6,53.1,53.1,53.1,53.1,6
20100201|2009-08-06 07:00,6,53.1,53.2,52.9,52.9,16
20100201|2009-08-06 07:30,6,52.9,53,52.875,53,13
20100201|2009-08-06 08:00,6,53,53.4,53,53.175,37
20100201|2009-08-06 08:30,6,53.175,53.4,53.125,53.225,59
20100201|2009-08-06 09:00,6,53.2,53.2,52.65,52.8,106
20100201|2009-08-06 09:30,6,52.85,52.85,52.35,52.75,149
20100201|2009-08-06 10:00,6,52.75,52.925,52.75,52.8,99
20100201|2009-08-06 10:30,6,52.8,52.85,52.35,52.35,87
20100201|2009-08-06 11:00,6,52.45,52.475,51.75,51.8,49
20100201|2009-08-06 11:30,6,51.75,52.2,51.325,51.975,68
20100201|2009-08-06 12:00,6,51.925,51.95,51.425,51.6,61
20100201|2009-08-06 12:30,6,51.45,51.65,51.325,51.65,308
20100201|2009-08-06 13:00,6,51.6,51.75,51.525,51.75,70
20100201|2009-08-06 13:30,6,51.6,51.675,51.55,51.675,5
20100201|2009-08-06 14:00,6,51.5,51.5,51.5,51.5,2
20100201|2009-08-06 14:30,6,51.3,51.3,51.25,51.25,16
20100201|2009-08-06 15:00,6,51.4,51.4,51.075,51.1,47
20100201|2009-08-06 15:30,6,51.075,51.075,51.075,51.075,6
20100201|2009-08-06 17:00,7,50.75,51.075,50.75,50.75,10
20100201|2009-08-06 17:30,7,51.025,51.025,50.85,50.85,6
20100201|2009-08-06 18:00,7,50.65,50.65,50.625,50.625,5
20100201|2009-08-06 18:30,7,50.85,51.075,50.85,51.075,26
20100201|2009-08-06 20:00,7,51,51,51,51,1
20100201|2009-08-06 20:30,7,50.75,50.75,50.75,50.75,1
20100201|2009-08-06 21:00,7,51,51,51,51,2
20100201|2009-08-06 22:00,7,50.65,50.65,50.65,50.65,1
20100201|2009-08-06 23:00,7,50.675,50.675,50.675,50.675,1
20100201|2009-08-06 23:30,7,50.625,50.625,50.625,50.625,1
20100201|2009-08-07 07:00,7,50.65,50.65,50.625,50.625,4
20100201|2009-08-07 07:30,7,50.65,50.65,50.525,50.525,61
20100201|2009-08-07 08:00,7,50.525,50.625,50.525,50.625,41
20100201|2009-08-07 08:30,7,50.625,50.8,50.25,50.35,78
20100201|2009-08-07 09:00,7,50.35,50.575,49.35,49.575,177
20100201|2009-08-07 09:30,7,49.55,49.8,49.1,49.225,134
20100201|2009-08-07 10:00,7,49.3,49.85,49.3,49.85,110
20100201|2009-08-07 10:30,7,49.9,50.375,49.85,50.275,87
20100201|2009-08-07 11:00,7,50.275,51.2,50.275,50.975,197
20100201|2009-08-07 11:30,7,50.8,51.5,50.8,51.3,80
20100201|2009-08-07 12:00,7,51.25,51.25,50.975,51.2,44
20100201|2009-08-07 12:30,7,51.25,52,51.2,52,247
20100201|2009-08-07 13:00,7,51.875,51.875,51.5,51.75,104
20100201|2009-08-07 13:30,7,51.65,51.8,51.65,51.725,13
20100201|2009-08-10 09:00,10,51.6,52.75,51.575,52.75,281
20100201|2009-08-10 09:30,10,52.75,52.95,52.6,52.75,119
20100201|2009-08-10 10:00,10,52.8,52.825,52.65,52.75,32
20100201|2009-08-10 10:30,10,52.725,52.775,52.6,52.65,63
20100201|2009-08-10 11:00,10,52.625,52.85,52.35,52.85,58
20100201|2009-08-10 11:30,10,52.675,52.675,52.475,52.55,20
20100201|2009-08-10 12:00,10,52.5,52.675,52.5,52.55,37
20100201|2009-08-10 12:30,10,52.55,52.6,52.25,52.25,108
20100201|2009-08-10 13:00,10,52.4,52.55,52.4,52.525,84
20100201|2009-08-10 13:30,10,52.6,52.6,52.6,52.6,2
20100201|2009-08-10 15:00,10,52.45,53,52.45,53,27
20100201|2009-08-10 15:30,10,53,53.175,52.8,52.8,7
20100201|2009-08-10 17:00,11,53.1,53.1,53.1,53.1,5
20100201|2009-08-10 17:30,11,53.15,53.15,53.15,53.15,1
20100201|2009-08-10 22:30,11,53.225,53.225,53.225,53.225,1
20100201|2009-08-11 06:30,11,53,53,53,53,2
20100201|2009-08-11 07:00,11,52.9,52.9,52.9,52.9,2
20100201|2009-08-11 07:30,11,52.95,52.95,52.95,52.95,5
20100201|2009-08-11 08:00,11,52.85,52.975,52.775,52.975,13
20100201|2009-08-11 08:30,11,52.9,52.925,52.75,52.75,58
20100201|2009-08-11 09:00,11,52.75,53.2,52.75,52.875,119
20100201|2009-08-11 09:30,11,52.95,53.1,52.85,52.975,61
20100201|2009-08-11 10:00,11,52.925,52.975,52.55,52.8,120
20100201|2009-08-11 10:30,11,52.8,52.85,52.5,52.5,33
20100201|2009-08-11 11:00,11,52.475,52.6,52.425,52.525,16
20100201|2009-08-11 11:30,11,52.525,52.75,52.425,52.6,38
20100201|2009-08-11 12:00,11,52.55,52.6,51.95,51.95,63
20100201|2009-08-11 12:30,11,51.8,52.2,51.5,52.075,223
20100201|2009-08-11 13:00,11,52.1,52.15,51.9,51.9,43
20100201|2009-08-11 13:30,11,51.95,52,51.9,51.925,18
20100201|2009-08-11 14:30,11,51.925,51.925,51.9,51.9,2
20100201|2009-08-11 15:00,11,51.85,51.85,51.8,51.8,3
20100201|2009-08-11 15:30,11,51.85,51.85,51.85,51.85,2
20100201|2009-08-11 17:00,12,52.55,52.55,52.55,52.55,4
20100201|2009-08-11 17:30,12,51.95,51.95,51.95,51.95,1
20100201|2009-08-11 18:30,12,51.95,51.95,51.95,51.95,4
20100201|2009-08-11 19:00,12,52,52,52,52,5
20100201|2009-08-11 19:30,12,52,52.1,52,52.1,13
20100201|2009-08-11 20:00,12,52.1,52.1,52.1,52.1,5
20100201|2009-08-11 21:30,12,52.05,52.05,52.05,52.05,6
20100201|2009-08-11 22:00,12,52,52,52,52,4
20100201|2009-08-11 22:30,12,52,52,52,52,1
20100201|2009-08-11 23:00,12,52.05,52.05,52.05,52.05,2
20100201|2009-08-12 05:00,12,52.05,52.05,52.05,52.05,4
20100201|2009-08-12 06:00,12,52.1,52.1,52.1,52.1,4
20100201|2009-08-12 06:30,12,52.15,52.15,52.075,52.075,3
20100201|2009-08-12 07:00,12,52.15,52.15,52.15,52.15,1
20100201|2009-08-12 08:00,12,52,52,51.9,51.9,16
20100201|2009-08-12 08:30,12,51.8,51.9,51.55,51.6,49
20100201|2009-08-12 09:00,12,51.725,52.575,51.575,52.25,122
20100201|2009-08-12 09:30,12,52.35,52.55,52.175,52.45,77
20100201|2009-08-12 10:00,12,52.425,52.525,52.3,52.425,68
20100201|2009-08-12 10:30,12,52.35,52.55,52.325,52.475,27
20100201|2009-08-12 11:00,12,52.5,52.575,52.05,52.05,125
20100201|2009-08-12 11:30,12,52,52.475,52,52.375,32
20100201|2009-08-12 12:00,12,52.35,52.5,52.275,52.35,19
20100201|2009-08-12 12:30,12,52.2,52.55,52.2,52.4,171
20100201|2009-08-12 13:00,12,52.4,52.675,52.35,52.525,128
20100201|2009-08-12 13:30,12,52.5,52.55,52.5,52.5,4
20100201|2009-08-12 14:00,12,52.5,52.525,52.5,52.525,15
20100201|2009-08-12 14:30,12,52.55,52.55,52.55,52.55,1
20100201|2009-08-12 15:00,12,52.55,52.6,52.4,52.4,9
20100201|2009-08-12 15:30,12,52.4,52.5,52.175,52.3,44
20100201|2009-08-12 17:00,13,52.3,52.3,52.3,52.3,1
20100201|2009-08-12 18:30,13,52.75,52.75,52.75,52.75,1
20100201|2009-08-12 19:00,13,52.9,53,52.9,53,3
20100201|2009-08-12 22:00,13,52.825,52.825,52.825,52.825,1
20100201|2009-08-13 03:00,13,52.8,52.8,52.8,52.8,1
20100201|2009-08-13 03:30,13,52.8,52.8,52.8,52.8,1
20100201|2009-08-13 04:00,13,52.8,52.8,52.8,52.8,5
20100201|2009-08-13 06:00,13,52.825,52.825,52.7,52.7,3
20100201|2009-08-13 06:30,13,52.85,52.875,52.85,52.875,4
20100201|2009-08-13 07:00,13,52.875,52.875,52.825,52.825,27
20100201|2009-08-13 07:30,13,52.8,52.85,52.8,52.85,4
20100201|2009-08-13 08:00,13,53.025,53.175,53.025,53.15,41
20100201|2009-08-13 08:30,13,53.275,53.35,53.25,53.25,42
20100201|2009-08-13 09:00,13,53.1,53.45,53,53.125,437
20100201|2009-08-13 09:30,13,53.15,53.15,52.85,53.05,113
20100201|2009-08-13 10:00,13,53,53.075,52.9,52.925,41
20100201|2009-08-13 10:30,13,52.925,53,52.85,52.85,39
20100201|2009-08-13 11:00,13,52.9,53.025,52.9,53,31
20100201|2009-08-13 11:30,13,52.9,53.05,52.9,53.05,13
20100201|2009-08-13 12:00,13,53,53.575,53,53.575,31
20100201|2009-08-13 12:30,13,53.45,53.7,53.375,53.675,182
20100201|2009-08-13 13:00,13,53.7,53.95,53.65,53.875,141
20100201|2009-08-13 13:30,13,53.725,53.75,53.65,53.65,8
20100201|2009-08-13 14:00,13,53.7,53.725,53.6,53.725,16
20100201|2009-08-13 14:30,13,53.6,53.6,53.55,53.55,17
20100201|2009-08-13 15:00,13,53.35,53.45,53.275,53.45,8
20100201|2009-08-13 15:30,13,53.25,53.25,53.25,53.25,3
20100201|2009-08-13 20:00,14,53.375,53.375,53.375,53.375,1
20100201|2009-08-13 21:00,14,53.375,53.375,53.375,53.375,1
20100201|2009-08-13 21:30,14,53.325,53.325,53.325,53.325,3
20100201|2009-08-13 22:00,14,53.3,53.3,53.25,53.25,7
20100201|2009-08-14 00:00,14,53.375,53.375,53.25,53.25,2
20100201|2009-08-14 00:30,14,53.3,53.3,53.3,53.3,1
20100201|2009-08-14 01:00,14,53.3,53.3,53.3,53.3,3
20100201|2009-08-14 03:00,14,53.35,53.35,53.35,53.35,1
20100201|2009-08-14 04:30,14,53.375,53.375,53.375,53.375,1
20100201|2009-08-14 05:30,14,53.4,53.425,53.4,53.425,5
20100201|2009-08-14 07:00,14,53.425,53.45,53.35,53.35,8
20100201|2009-08-14 07:30,14,53.4,53.4,53.4,53.4,1
20100201|2009-08-14 08:00,14,53.475,53.6,53.4,53.6,34
20100201|2009-08-14 08:30,14,53.6,53.775,53.6,53.775,24
20100201|2009-08-14 09:00,14,53.65,53.675,53.4,53.4,133
20100201|2009-08-14 09:30,14,53.4,53.6,53.35,53.35,62
20100201|2009-08-14 10:00,14,53.4,53.4,53.2,53.35,50
20100201|2009-08-14 10:30,14,53.3,53.325,53.175,53.325,17
20100201|2009-08-14 11:00,14,53.325,53.6,53.3,53.45,57
20100201|2009-08-14 11:30,14,53.45,53.5,53.4,53.4,16
20100201|2009-08-14 12:00,14,53.375,53.475,53.325,53.4,27
20100201|2009-08-14 12:30,14,53.4,53.5,53.125,53.15,109
20100201|2009-08-14 13:00,14,53.2,53.3,53.2,53.3,41
20100201|2009-08-14 13:30,14,53.2,53.3,53.1,53.3,8
20100201|2009-08-17 09:00,17,52.975,53.175,52.525,52.75,135
20100201|2009-08-17 09:30,17,52.775,52.775,51.5,51.55,306
20100201|2009-08-17 10:00,17,51.625,51.675,51.5,51.675,109
20100201|2009-08-17 10:30,17,51.6,51.9,51.6,51.7,59
20100201|2009-08-17 11:00,17,51.625,51.975,51.625,51.975,58
20100201|2009-08-17 11:30,17,52,52.075,51.825,51.9,179
20100201|2009-08-17 12:00,17,52.25,52.525,52.05,52.25,104
20100201|2009-08-17 12:30,17,52.3,52.5,52.225,52.5,110
20100201|2009-08-17 13:00,17,52.325,52.45,52.3,52.3,51
20100201|2009-08-17 13:30,17,52.3,52.3,52.15,52.15,10
20100201|2009-08-17 14:30,17,52.15,52.15,52.15,52.15,2
20100201|2009-08-17 15:00,17,52.225,52.525,52.1,52.525,12
20100201|2009-08-17 15:30,17,52.15,52.2,52.15,52.2,10
20100201|2009-08-17 17:30,18,52.4,52.4,52.4,52.4,1
20100201|2009-08-17 19:00,18,52.3,52.3,52.3,52.3,2
20100201|2009-08-17 20:30,18,52.3,52.3,52.3,52.3,2
20100201|2009-08-18 05:30,18,51.95,51.95,51.925,51.925,2
20100201|2009-08-18 06:30,18,51.875,51.875,51.5,51.625,52
20100201|2009-08-18 07:00,18,51.725,51.725,51.55,51.55,7
20100201|2009-08-18 07:30,18,51.75,51.9,51.75,51.8,34
20100201|2009-08-18 08:00,18,51.675,51.8,51.575,51.65,40
20100201|2009-08-18 08:30,18,51.65,51.75,51.55,51.575,64
20100201|2009-08-18 09:00,18,51.675,52.3,51.65,52.2,193
20100201|2009-08-18 09:30,18,52.35,52.775,52.2,52.65,89
20100201|2009-08-18 10:00,18,52.6,53.65,52.6,53.4,150
20100201|2009-08-18 10:30,18,53.35,53.7,53.175,53.2,156
20100201|2009-08-18 11:00,18,53.275,53.875,53.275,53.75,121
20100201|2009-08-18 11:30,18,53.75,53.775,53.375,53.375,25
20100201|2009-08-18 12:00,18,53.4,53.575,52.475,52.55,42
20100201|2009-08-18 12:30,18,52.575,53.05,51.9,51.95,188
20100201|2009-08-18 13:00,18,51.875,51.95,51.8,51.8,41
20100201|2009-08-18 13:30,18,51.85,51.9,51.85,51.9,5
20100201|2009-08-18 14:00,18,51.9,51.9,51.825,51.825,2
20100201|2009-08-18 14:30,18,51.9,51.9,51.85,51.9,7
20100201|2009-08-18 15:00,18,51.9,51.95,51.5,51.5,26
20100201|2009-08-18 15:30,18,51.625,51.775,51.5,51.7,17
20100201|2009-08-18 17:00,19,51.575,51.575,51.5,51.5,12
20100201|2009-08-18 18:30,19,51.7,51.7,51.7,51.7,1
20100201|2009-08-18 20:30,19,51.7,51.7,51.7,51.7,1
20100201|2009-08-18 22:30,19,51.7,51.7,51.7,51.7,2
20100201|2009-08-18 23:00,19,51.7,51.7,51.7,51.7,6
20100201|2009-08-18 23:30,19,51.975,52.175,51.975,52.175,2
20100201|2009-08-19 04:30,19,51.6,51.6,51.6,51.6,2
20100201|2009-08-19 05:00,19,51.5,51.5,51.5,51.5,11
20100201|2009-08-19 06:00,19,51.575,51.575,51.575,51.575,1
20100201|2009-08-19 06:30,19,51.4,51.4,51.25,51.25,6
20100201|2009-08-19 07:00,19,51.2,51.2,51.2,51.2,2
20100201|2009-08-19 07:30,19,51.1,51.1,51.025,51.1,9
20100201|2009-08-19 08:00,19,51.1,51.25,51.1,51.25,15
20100201|2009-08-19 08:30,19,51.2,51.2,50.925,50.95,37
20100201|2009-08-19 09:00,19,50.95,51.25,50.65,51.15,380
20100201|2009-08-19 09:30,19,51.275,51.35,50.175,50.45,273
20100201|2009-08-19 10:00,19,50.425,50.5,50.125,50.3,196
20100201|2009-08-19 10:30,19,50.3,50.7,50.175,50.45,170
20100201|2009-08-19 11:00,19,50.325,50.55,50.25,50.475,84
20100201|2009-08-19 11:30,19,50.475,51.25,50.425,51.25,217
20100201|2009-08-19 12:00,19,51.075,51.25,50.75,50.95,167
20100201|2009-08-19 12:30,19,50.925,51.35,50.9,51.3,79
20100201|2009-08-19 13:00,19,51.3,51.35,51.2,51.25,53
20100201|2009-08-19 13:30,19,51.2,51.2,51.2,51.2,1
20100201|2009-08-19 14:00,19,51.25,51.45,51.25,51.45,17
20100201|2009-08-19 14:30,19,51.45,51.5,51.45,51.5,4
20100201|2009-08-19 15:00,19,51.4,51.4,51.4,51.4,1
20100201|2009-08-19 17:00,20,51.1,51.1,51.075,51.075,2
20100201|2009-08-19 17:30,20,51.075,51.075,51.075,51.075,1
20100201|2009-08-19 18:00,20,51.25,51.25,51.25,51.25,1
20100201|2009-08-20 06:30,20,51.25,51.25,51.25,51.25,1
20100201|2009-08-20 07:00,20,51.5,51.75,51.5,51.725,33
20100201|2009-08-20 07:30,20,51.925,52,51.8,51.8,9
20100201|2009-08-20 08:00,20,51.8,52,51.575,52,39
20100201|2009-08-20 08:30,20,51.9,52.05,51.9,52,36
20100201|2009-08-20 09:00,20,52.15,52.25,51.6,51.65,247
20100201|2009-08-20 09:30,20,51.6,52.6,51.6,52.35,212
20100201|2009-08-20 10:00,20,52.35,52.525,52.3,52.5,85
20100201|2009-08-20 10:30,20,52.4,52.675,52.4,52.55,17
20100201|2009-08-20 11:00,20,52.575,52.575,52.3,52.45,19
20100201|2009-08-20 11:30,20,52.4,52.65,52.4,52.4,24
20100201|2009-08-20 12:00,20,52.35,52.35,52.15,52.25,22
20100201|2009-08-20 12:30,20,52.175,52.7,52.075,52.6,81
20100201|2009-08-20 13:00,20,52.6,52.65,52.5,52.65,13
20100201|2009-08-20 13:30,20,52.5,52.5,52.45,52.45,23
20100201|2009-08-20 14:00,20,52.4,52.45,52.4,52.45,8
20100201|2009-08-20 14:30,20,52.6,52.6,52.6,52.6,6
20100201|2009-08-20 15:00,20,52.575,52.6,52.575,52.6,4
20100201|2009-08-20 17:00,21,52.3,52.3,52.3,52.3,20
20100201|2009-08-20 18:30,21,52.7,52.7,52.425,52.425,2
20100201|2009-08-20 20:00,21,52.3,52.3,52.3,52.3,2
20100201|2009-08-20 21:00,21,52.575,52.575,52.575,52.575,1
20100201|2009-08-20 23:00,21,52.7,52.7,52.7,52.7,1
20100201|2009-08-20 23:30,21,52.7,52.7,52.7,52.7,1
20100201|2009-08-21 06:30,21,52.5,52.5,52.5,52.5,3
20100201|2009-08-21 07:00,21,52.5,52.6,52.5,52.525,13
20100201|2009-08-21 07:30,21,52.6,52.65,52.55,52.65,48
20100201|2009-08-21 08:00,21,52.65,52.65,52.6,52.65,14
20100201|2009-08-21 08:30,21,52.7,52.875,52.7,52.85,47
20100201|2009-08-21 09:00,21,52.825,53.375,52.575,53.3,212
20100201|2009-08-21 09:30,21,53.4,53.4,52.875,53.25,140
20100201|2009-08-21 10:00,21,53.15,53.4,53.15,53.4,24
20100201|2009-08-21 10:30,21,53.4,53.775,53.35,53.575,140
20100201|2009-08-21 11:00,21,53.7,54,53.7,53.85,73
20100201|2009-08-21 11:30,21,53.925,53.925,53.625,53.625,34
20100201|2009-08-21 12:00,21,53.575,53.825,53.55,53.7,30
20100201|2009-08-21 12:30,21,53.7,53.775,53.65,53.725,73
20100201|2009-08-21 13:00,21,53.625,53.7,53.35,53.5,33
20100201|2009-08-21 13:30,21,53.5,53.5,53.4,53.4,6
20100201|2009-08-24 09:00,24,54,54,53.375,53.375,125
20100201|2009-08-24 09:30,24,53.5,53.6,53.25,53.25,108
20100201|2009-08-24 10:00,24,53.3,53.475,53.2,53.275,25
20100201|2009-08-24 10:30,24,53.275,53.4,53.2,53.2,98
20100201|2009-08-24 11:00,24,53.15,53.15,52.9,52.95,38
20100201|2009-08-24 11:30,24,52.85,52.9,52.5,52.65,110
20100201|2009-08-24 12:00,24,52.6,52.6,52.35,52.35,79
20100201|2009-08-24 12:30,24,52.3,52.3,52.025,52.2,102
20100201|2009-08-24 13:00,24,52.25,52.25,52.2,52.2,16
20100201|2009-08-24 13:30,24,52.15,52.2,52.15,52.15,16
20100201|2009-08-24 14:00,24,52.125,52.125,52.05,52.05,11
20100201|2009-08-24 17:00,25,52.15,52.15,52.15,52.15,5
20100201|2009-08-24 17:30,25,52.25,52.25,52.25,52.25,5
20100201|2009-08-24 18:00,25,52.2,52.2,52.2,52.2,3
20100201|2009-08-24 18:30,25,52.25,52.25,52.25,52.25,1
20100201|2009-08-24 19:30,25,52.35,52.4,52.35,52.4,7
20100201|2009-08-25 02:00,25,52.5,52.5,52.5,52.5,2
20100201|2009-08-25 02:30,25,52.5,52.5,52.5,52.5,3
20100201|2009-08-25 04:30,25,52.5,52.5,52.5,52.5,1
20100201|2009-08-25 05:00,25,52.7,52.75,52.7,52.75,3
20100201|2009-08-25 05:30,25,52.925,53,52.9,53,10
20100201|2009-08-25 06:00,25,52.875,53,52.875,53,9
20100201|2009-08-25 06:30,25,52.8,52.8,52.775,52.775,15
20100201|2009-08-25 07:00,25,52.775,53.1,52.775,53.1,20
20100201|2009-08-25 07:30,25,52.85,52.975,52.85,52.975,26
20100201|2009-08-25 08:00,25,52.975,53.025,52.9,52.925,11
20100201|2009-08-25 08:30,25,52.8,52.825,52.8,52.8,4
20100201|2009-08-25 09:00,25,52.85,53,52.25,52.4,173
20100201|2009-08-25 09:30,25,52.3,53.5,52.25,52.85,199
20100201|2009-08-25 10:00,25,52.85,52.85,52.6,52.8,207
20100201|2009-08-25 10:30,25,52.8,52.9,52.575,52.575,73
20100201|2009-08-25 11:00,25,52.6,53.05,52.6,52.95,115
20100201|2009-08-25 11:30,25,52.85,53,52.8,53,22
20100201|2009-08-25 12:00,25,53,53.15,52.875,53,39
20100201|2009-08-25 12:30,25,52.975,53.15,52.975,53.025,40
20100201|2009-08-25 13:00,25,52.95,52.95,52.825,52.9,22
20100201|2009-08-25 14:00,25,52.75,52.75,52.75,52.75,3
20100201|2009-08-25 15:00,25,52.8,53.35,52.8,52.9,35
20100201|2009-08-25 15:30,25,53.05,53.075,53.05,53.075,3
20100201|2009-08-25 18:00,26,53.4,53.4,53.4,53.4,2
20100201|2009-08-25 22:30,26,53.3,53.3,53.3,53.3,1
20100201|2009-08-26 05:30,26,53.3,53.3,53.3,53.3,2
20100201|2009-08-26 07:30,26,53.3,53.3,53.3,53.3,1
20100201|2009-08-26 08:30,26,53.25,53.275,53.1,53.1,30
20100201|2009-08-26 09:00,26,53.125,53.125,52.375,52.9,206
20100201|2009-08-26 09:30,26,52.825,53,52.15,52.225,127
20100201|2009-08-26 10:00,26,52.25,52.4,51.975,52.125,102
20100201|2009-08-26 10:30,26,52.1,52.5,52.1,52.5,42
20100201|2009-08-26 11:00,26,52.6,52.925,52.6,52.775,65
20100201|2009-08-26 11:30,26,52.775,52.85,52.725,52.825,39
20100201|2009-08-26 12:00,26,52.8,52.8,52.375,52.425,37
20100201|2009-08-26 12:30,26,52.45,52.45,51.7,52.45,194
20100201|2009-08-26 13:00,26,52.35,52.425,52.3,52.3,52
20100201|2009-08-26 13:30,26,52.3,52.475,52.3,52.475,10
20100201|2009-08-26 14:00,26,52.3,52.3,52.3,52.3,9
20100201|2009-08-26 14:30,26,52.45,52.45,52.45,52.45,1
20100201|2009-08-26 15:00,26,52.375,52.375,52.2,52.2,12
20100201|2009-08-26 17:00,27,52.125,52.125,52.125,52.125,5
20100201|2009-08-26 19:30,27,52.25,52.25,52.25,52.25,1
20100201|2009-08-26 20:00,27,52.25,52.25,52.25,52.25,1
20100201|2009-08-26 22:30,27,52.1,52.1,52.1,52.1,1
20100201|2009-08-27 05:00,27,52.25,52.25,52.25,52.25,1
20100201|2009-08-27 05:30,27,52.25,52.25,52.25,52.25,1
20100201|2009-08-27 06:00,27,52.25,52.25,52.25,52.25,2
20100201|2009-08-27 07:00,27,52.25,52.3,52.25,52.3,2
20100201|2009-08-27 07:30,27,52.3,52.3,52.3,52.3,2
20100201|2009-08-27 08:00,27,52.025,52.025,52,52,11
20100201|2009-08-27 08:30,27,52.05,52.05,51.95,51.95,12
20100201|2009-08-27 09:00,27,51.95,52.675,51.9,52.675,145
20100201|2009-08-27 09:30,27,52.425,52.575,52.375,52.375,23
20100201|2009-08-27 10:00,27,52.175,52.4,52.075,52.225,77
20100201|2009-08-27 10:30,27,52.2,52.2,52.05,52.1,30
20100201|2009-08-27 11:00,27,52.275,52.75,52.125,52.625,46
20100201|2009-08-27 11:30,27,52.525,52.7,52.525,52.65,56
20100201|2009-08-27 12:00,27,52.75,52.9,52.5,52.75,59
20100201|2009-08-27 12:30,27,52.8,52.85,52.625,52.8,39
20100201|2009-08-27 13:00,27,52.775,52.9,52.775,52.775,17
20100201|2009-08-27 13:30,27,52.8,52.8,52.65,52.65,13
20100201|2009-08-27 14:00,27,52.65,52.65,52.65,52.65,8
20100201|2009-08-27 14:30,27,52.8,52.8,52.8,52.8,10
20100201|2009-08-27 15:00,27,52.8,53.25,52.8,53.25,43
20100201|2009-08-27 15:30,27,53.25,53.25,53.25,53.25,6
20100201|2009-08-27 17:00,28,53.25,53.3,53.15,53.3,27
20100201|2009-08-27 17:30,28,53.3,53.3,53.3,53.3,17
20100201|2009-08-27 18:30,28,53.175,53.175,53.175,53.175,1
20100201|2009-08-27 20:00,28,53.15,53.15,53.15,53.15,5
20100201|2009-08-27 20:30,28,53.15,53.15,53.15,53.15,15
20100201|2009-08-27 21:00,28,53.25,53.25,53.25,53.25,2
20100201|2009-08-27 22:00,28,53.25,53.35,53.25,53.35,8
20100201|2009-08-27 22:30,28,53.35,53.35,53.35,53.35,15
20100201|2009-08-28 03:00,28,53.35,53.35,53.35,53.35,1
20100201|2009-08-28 05:00,28,53.15,53.15,53.025,53.025,6
20100201|2009-08-28 06:00,28,53.05,53.25,53.05,53.25,12
20100201|2009-08-28 06:30,28,53.3,53.3,53.3,53.3,1
20100201|2009-08-28 07:00,28,53.375,53.5,53.375,53.5,10
20100201|2009-08-28 07:30,28,53.5,53.875,53.5,53.875,35
20100201|2009-08-28 08:00,28,53.875,53.9,53.8,53.8,26
20100201|2009-08-28 08:30,28,53.8,53.85,53.75,53.75,15
20100201|2009-08-28 09:00,28,53.8,53.975,53.2,53.35,180
20100201|2009-08-28 09:30,28,53.5,53.5,53.3,53.45,36
20100201|2009-08-28 10:00,28,53.45,53.575,53.4,53.575,74
20100201|2009-08-28 10:30,28,53.525,53.575,53.5,53.5,53
20100201|2009-08-28 11:00,28,53.45,53.45,52.7,52.7,92
20100201|2009-08-28 11:30,28,52.6,53.125,52.6,53.125,81
20100201|2009-08-28 12:00,28,53.05,53.15,53,53.075,14
20100201|2009-08-28 12:30,28,53.125,53.2,52.9,53.075,121
20100201|2009-08-28 13:00,28,52.925,53.225,52.925,53.1,36
20100201|2009-08-28 13:30,28,52.9,52.9,52.9,52.9,1
20100201|2009-08-31 09:00,31,52.425,52.8,52.35,52.5,273
20100201|2009-08-31 09:30,31,52.5,52.75,52.5,52.675,70
20100201|2009-08-31 10:00,31,52.65,52.9,52.625,52.7,38
20100201|2009-08-31 10:30,31,52.675,52.75,52.65,52.75,47
20100201|2009-08-31 11:00,31,52.775,52.9,52.7,52.9,32
20100201|2009-08-31 11:30,31,53,53.075,52.85,52.925,51
20100201|2009-08-31 12:00,31,52.85,53.05,52.85,53,29
20100201|2009-08-31 12:30,31,53,53.25,53,53.2,137
20100201|2009-08-31 13:00,31,53.25,53.375,53.15,53.35,91
20100201|2009-08-31 13:30,31,53.35,53.35,53.35,53.35,1
20100201|2009-08-31 14:30,31,53.25,53.25,53.25,53.25,1
20100201|2009-08-31 15:00,31,53.45,53.45,53.2,53.2,5
20100201|2009-09-01 02:30,1,53.25,53.25,53.25,53.25,1
20100201|2009-09-01 03:30,1,53.475,53.475,53.475,53.475,1
20100201|2009-09-01 06:00,1,53.475,53.475,53.475,53.475,2
20100201|2009-09-01 07:00,1,53.475,53.475,53.475,53.475,6
20100201|2009-09-01 07:30,1,53.4,53.4,53.35,53.4,34
20100201|2009-09-01 08:00,1,53.425,53.425,53.425,53.425,3
20100201|2009-09-01 08:30,1,53.425,53.65,53.4,53.55,14
20100201|2009-09-01 09:00,1,53.5,53.95,53.5,53.775,148
20100201|2009-09-01 09:30,1,53.6,53.65,53.475,53.6,170
20100201|2009-09-01 10:00,1,53.55,53.75,53.55,53.575,38
20100201|2009-09-01 10:30,1,53.6,53.6,53.475,53.475,102
20100201|2009-09-01 11:00,1,53.525,53.9,53.5,53.7,54
20100201|2009-09-01 11:30,1,53.75,54.25,53.75,54.1,130
20100201|2009-09-01 12:00,1,54.1,54.25,53.8,53.9,66
20100201|2009-09-01 12:30,1,53.85,54.45,53.775,54.4,304
20100201|2009-09-01 13:00,1,54.25,54.5,54.15,54.15,181
20100201|2009-09-01 13:30,1,54.15,54.275,54.15,54.15,44
20100201|2009-09-01 14:00,1,54.15,54.15,54.15,54.15,1
20100201|2009-09-01 14:30,1,54.075,54.075,54.075,54.075,1
20100201|2009-09-01 15:00,1,54.225,54.225,54,54,118
20100201|2009-09-01 15:30,1,53.85,53.95,53.8,53.95,24
20100201|2009-09-01 17:00,2,53.8,53.95,53.8,53.95,7
20100201|2009-09-01 18:00,2,53.75,53.75,53.75,53.75,2
20100201|2009-09-01 18:30,2,53.825,53.825,53.825,53.825,2
20100201|2009-09-01 20:00,2,53.9,53.9,53.9,53.9,1
20100201|2009-09-01 20:30,2,53.9,53.9,53.9,53.9,2
20100201|2009-09-01 23:30,2,54,54,54,54,1
20100201|2009-09-02 00:30,2,54,54,54,54,1
20100201|2009-09-02 03:30,2,54.1,54.1,54.1,54.1,1
20100201|2009-09-02 04:30,2,54.1,54.1,54.1,54.1,1
20100201|2009-09-02 06:30,2,54.125,54.125,54.125,54.125,1
20100201|2009-09-02 07:30,2,54.1,54.125,54,54,6
20100201|2009-09-02 08:00,2,54,54,53.5,53.5,17
20100201|2009-09-02 08:30,2,53.55,53.575,53.5,53.5,27
20100201|2009-09-02 09:00,2,53.575,53.675,53.4,53.525,217
20100201|2009-09-02 09:30,2,53.55,53.55,53.275,53.35,135
20100201|2009-09-02 10:00,2,53.425,53.55,53.25,53.4,42
20100201|2009-09-02 10:30,2,53.375,53.55,53.35,53.4,20
20100201|2009-09-02 11:00,2,53.3,53.325,53.275,53.325,17
20100201|2009-09-02 11:30,2,53.45,53.7,53.375,53.7,30
20100201|2009-09-02 12:00,2,53.575,53.7,53.5,53.7,10
20100201|2009-09-02 12:30,2,53.75,54.05,53.675,53.7,301
20100201|2009-09-02 13:00,2,53.7,53.9,53.625,53.9,82
20100201|2009-09-02 13:30,2,53.9,53.9,53.9,53.9,16
20100201|2009-09-02 14:00,2,53.95,53.95,53.95,53.95,4
20100201|2009-09-02 14:30,2,53.975,54,53.875,53.875,20
20100201|2009-09-02 15:00,2,53.875,54.125,53.875,54.125,34
20100201|2009-09-02 15:30,2,53.85,53.85,53.85,53.85,3
20100201|2009-09-02 21:00,3,53.85,53.9,53.825,53.825,17
20100201|2009-09-02 22:00,3,53.85,53.85,53.85,53.85,1
20100201|2009-09-03 04:00,3,54.25,54.25,54.25,54.25,1
20100201|2009-09-03 04:30,3,54.05,54.05,54.05,54.05,1
20100201|2009-09-03 05:00,3,54.5,54.5,54.5,54.5,2
20100201|2009-09-03 05:30,3,54.4,54.5,54.4,54.5,22
20100201|2009-09-03 06:30,3,54.45,54.5,54.45,54.5,19
20100201|2009-09-03 07:00,3,54.475,54.475,54.475,54.475,2
20100201|2009-09-03 07:30,3,54.4,54.45,54.4,54.45,7
20100201|2009-09-03 08:00,3,54.475,54.475,54.1,54.1,13
20100201|2009-09-03 08:30,3,54.5,54.525,54.45,54.525,13
20100201|2009-09-03 09:00,3,54.45,54.975,54.45,54.6,177
20100201|2009-09-03 09:30,3,54.575,54.9,54.45,54.55,86
20100201|2009-09-03 10:00,3,54.4,54.65,54.4,54.575,89
20100201|2009-09-03 10:30,3,54.525,54.65,53.875,53.875,103
20100201|2009-09-03 11:00,3,53.85,54.1,53.8,54.025,45
20100201|2009-09-03 11:30,3,53.975,54,53.6,53.775,62
20100201|2009-09-03 12:00,3,53.6,53.75,53.5,53.75,174
20100201|2009-09-03 12:30,3,54.15,54.15,53.675,53.9,69
20100201|2009-09-03 13:00,3,53.9,54,53.825,53.825,20
20100201|2009-09-03 13:30,3,53.85,53.85,53.85,53.85,1
20100201|2009-09-03 14:30,3,53.7,53.7,53.7,53.7,4
20100201|2009-09-03 15:00,3,53.65,53.65,53.6,53.6,2
20100201|2009-09-04 02:00,4,53.725,53.725,53.725,53.725,5
20100201|2009-09-04 03:00,4,53.725,53.725,53.725,53.725,3
20100201|2009-09-04 05:00,4,53.825,53.825,53.825,53.825,1
20100201|2009-09-04 07:30,4,53.825,53.825,53.8,53.8,11
20100201|2009-09-04 08:00,4,53.8,53.8,53.8,53.8,2
20100201|2009-09-04 08:30,4,54,54.075,53.95,53.95,17
20100201|2009-09-04 09:00,4,53.975,54.675,53.95,54.5,120
20100201|2009-09-04 09:30,4,54.35,54.35,54.075,54.1,62
20100201|2009-09-04 10:00,4,54.25,54.375,54.25,54.375,12
20100201|2009-09-04 10:30,4,54.35,54.55,54.3,54.55,23
20100201|2009-09-04 11:00,4,54.55,54.7,54.4,54.45,51
20100201|2009-09-04 11:30,4,54.375,54.45,54.2,54.3,22
20100201|2009-09-04 12:00,4,54.3,54.5,54.2,54.325,40
20100201|2009-09-04 12:30,4,54.4,54.55,54.25,54.35,71
20100201|2009-09-04 13:00,4,54.475,54.65,54.425,54.55,55
20100201|2009-09-04 13:30,4,54.5,54.575,54.425,54.575,4
20100201|2009-09-07 17:30,8,54.175,54.175,54.15,54.15,6
20100201|2009-09-07 19:00,8,54.325,54.325,54.325,54.325,1
20100201|2009-09-08 04:30,8,54.8,55,54.8,55,5
20100201|2009-09-08 05:30,8,55,55,54.925,55,51
20100201|2009-09-08 06:30,8,55.25,55.4,55.25,55.4,5
20100201|2009-09-08 07:00,8,55.4,55.4,55.05,55.05,16
20100201|2009-09-08 08:00,8,55,55.125,55,55,6
20100201|2009-09-08 08:30,8,55.275,55.275,55.175,55.175,4
20100201|2009-09-08 09:00,8,55,55.25,55,55,166
20100201|2009-09-08 09:30,8,55,55,54.85,55,24
20100201|2009-09-08 10:00,8,55,55.15,54.925,55.15,34
20100201|2009-09-08 10:30,8,55.025,55.1,55,55,34
20100201|2009-09-08 11:00,8,54.825,54.825,54.325,54.45,81
20100201|2009-09-08 11:30,8,54.5,54.55,54.4,54.5,26
20100201|2009-09-08 12:00,8,54.55,54.55,54.35,54.425,34
20100201|2009-09-08 12:30,8,54.475,54.725,54.4,54.6,96
20100201|2009-09-08 13:00,8,54.6,54.85,54.6,54.7,181
20100201|2009-09-08 13:30,8,54.75,54.8,54.75,54.8,16
20100201|2009-09-08 15:00,8,54.875,54.875,54.85,54.85,17
20100201|2009-09-08 15:30,8,54.75,55,54.75,55,11
20100201|2009-09-08 19:30,9,54.9,54.9,54.9,54.9,2
20100201|2009-09-08 20:00,9,54.9,54.9,54.9,54.9,3
20100201|2009-09-08 20:30,9,54.9,54.9,54.9,54.9,2
20100201|2009-09-08 21:00,9,54.9,54.9,54.9,54.9,3
20100201|2009-09-08 22:30,9,55,55,55,55,1
20100201|2009-09-09 00:30,9,55,55,55,55,1
20100201|2009-09-09 06:00,9,55.125,55.125,55.125,55.125,1
20100201|2009-09-09 06:30,9,55.2,55.55,55.2,55.55,37
20100201|2009-09-09 07:00,9,55.1,55.1,55.1,55.1,5
20100201|2009-09-09 07:30,9,55,55.15,54.975,55.15,13
20100201|2009-09-09 08:00,9,55.2,55.25,55.05,55.1,8
20100201|2009-09-09 08:30,9,55.05,55.4,55.05,55.35,9
20100201|2009-09-09 09:00,9,55.275,55.3,55,55.3,69
20100201|2009-09-09 09:30,9,55.325,55.375,55,55.1,77
20100201|2009-09-09 10:00,9,55,55.45,54.9,55.35,81
20100201|2009-09-09 10:30,9,55.2,55.6,55.2,55.55,101
20100201|2009-09-09 11:00,9,55.55,56.025,55.35,56.025,256
20100201|2009-09-09 11:30,9,55.85,56.15,55.85,56.125,30
20100201|2009-09-09 12:00,9,56,56.3,55.975,56.25,94
20100201|2009-09-09 12:30,9,56.3,56.35,55.85,56.35,174
20100201|2009-09-09 13:00,9,56.2,56.35,56.2,56.325,91
20100201|2009-09-09 13:30,9,56.225,56.225,56.225,56.225,1
20100201|2009-09-09 14:00,9,56.15,56.15,56.15,56.15,6
20100201|2009-09-09 14:30,9,56.25,56.25,56.1,56.1,17
20100201|2009-09-09 15:00,9,56.25,56.35,56.25,56.35,14
20100201|2009-09-09 15:30,9,56.25,56.4,56.25,56.4,6
20100201|2009-09-09 17:00,10,56.5,56.5,56.5,56.5,11
20100201|2009-09-09 17:30,10,56.45,56.45,56.45,56.45,1
20100201|2009-09-09 18:00,10,56.45,56.45,56.45,56.45,1
20100201|2009-09-09 20:00,10,56.5,56.5,56.5,56.5,5
20100201|2009-09-09 20:30,10,56.5,56.5,56.5,56.5,30
20100201|2009-09-09 22:00,10,56.55,56.55,56.55,56.55,2
20100201|2009-09-10 00:00,10,56.55,56.55,56.55,56.55,1
20100201|2009-09-10 01:00,10,56.55,56.55,56.55,56.55,5
20100201|2009-09-10 03:00,10,56.55,56.55,56.55,56.55,2
20100201|2009-09-10 05:00,10,56.65,56.65,56.625,56.65,4
20100201|2009-09-10 05:30,10,56.65,56.65,56.65,56.65,4
20100201|2009-09-10 07:00,10,56.65,56.65,56.575,56.575,10
20100201|2009-09-10 07:30,10,56.575,56.575,56.45,56.5,20
20100201|2009-09-10 08:00,10,56.55,56.65,56.5,56.5,38
20100201|2009-09-10 08:30,10,56.45,56.45,56.45,56.45,3
20100201|2009-09-10 09:00,10,56.6,56.8,56.525,56.75,162
20100201|2009-09-10 09:30,10,56.825,58.025,56.775,57.75,274
20100201|2009-09-10 10:00,10,57.8,58.65,57.75,57.75,217
20100201|2009-09-10 10:30,10,57.675,57.9,57.35,57.425,118
20100201|2009-09-10 11:00,10,57.4,57.55,57.2,57.4,123
20100201|2009-09-10 11:30,10,57.4,57.45,57.15,57.15,21
20100201|2009-09-10 12:00,10,57.1,57.35,57.1,57.175,24
20100201|2009-09-10 12:30,10,57.2,57.2,56.725,56.975,183
20100201|2009-09-10 13:00,10,56.95,56.975,56.85,56.9,106
20100201|2009-09-10 13:30,10,56.9,57.025,56.9,57.025,22
20100201|2009-09-10 14:00,10,56.675,56.75,56.65,56.75,11
20100201|2009-09-10 15:00,10,56.65,57.05,56.65,56.975,60
20100201|2009-09-10 15:30,10,56.95,56.95,56.775,56.875,8
20100201|2009-09-10 17:30,11,56.775,56.775,56.75,56.75,2
20100201|2009-09-10 18:00,11,56.75,56.75,56.75,56.75,4
20100201|2009-09-10 18:30,11,56.775,56.775,56.75,56.75,5
20100201|2009-09-10 19:00,11,56.675,56.675,56.675,56.675,1
20100201|2009-09-10 20:30,11,56.9,57,56.9,57,3
20100201|2009-09-10 22:00,11,57,57,57,57,19
20100201|2009-09-11 02:30,11,57.3,57.3,57.3,57.3,1
20100201|2009-09-11 05:30,11,57.375,57.375,57.375,57.375,1
20100201|2009-09-11 06:00,11,57.325,57.325,57.325,57.325,1
20100201|2009-09-11 06:30,11,57.375,57.425,57.35,57.35,5
20100201|2009-09-11 07:00,11,57.35,57.35,57.35,57.35,5
20100201|2009-09-11 07:30,11,57.35,57.35,57.35,57.35,2
20100201|2009-09-11 08:00,11,57.4,57.575,57.4,57.55,19
20100201|2009-09-11 08:30,11,57.65,57.65,57.475,57.65,27
20100201|2009-09-11 09:00,11,57.6,57.6,56.65,56.825,114
20100201|2009-09-11 09:30,11,56.825,56.825,55.65,55.65,277
20100201|2009-09-11 10:00,11,55.75,55.9,55.35,55.7,208
20100201|2009-09-11 10:30,11,55.775,55.8,55.6,55.675,63
20100201|2009-09-11 11:00,11,55.85,56,55.65,55.675,50
20100201|2009-09-11 11:30,11,55.65,55.75,55.6,55.75,23
20100201|2009-09-11 12:00,11,55.7,56,55.7,56,90
20100201|2009-09-11 12:30,11,56.1,56.1,55.7,55.775,81
20100201|2009-09-11 13:00,11,55.875,56.3,55.875,56.3,113
20100201|2009-09-11 13:30,11,56.275,56.525,56.25,56.525,31
20100201|2009-09-14 09:00,14,55.45,55.6,55.15,55.35,225
20100201|2009-09-14 09:30,14,55.175,55.6,55.05,55.4,102
20100201|2009-09-14 10:00,14,55.425,55.55,55.05,55.225,143
20100201|2009-09-14 10:30,14,55.25,55.425,55.2,55.25,26
20100201|2009-09-14 11:00,14,55.275,55.375,55.25,55.25,40
20100201|2009-09-14 11:30,14,55.175,55.225,55.1,55.1,24
20100201|2009-09-14 12:00,14,55,55.025,54.8,54.9,61
20100201|2009-09-14 12:30,14,55,55.375,54.9,55.25,147
20100201|2009-09-14 13:00,14,55.225,55.275,55.15,55.15,113
20100201|2009-09-14 13:30,14,55.2,55.325,55.2,55.325,32
20100201|2009-09-14 14:00,14,55.3,55.3,55.225,55.225,7
20100201|2009-09-14 14:30,14,55.3,55.3,55.3,55.3,2
20100201|2009-09-14 15:00,14,55.35,55.9,55.35,55.625,37
20100201|2009-09-14 15:30,14,55.575,55.575,55.575,55.575,1
20100201|2009-09-14 17:00,15,55.725,55.85,55.725,55.85,2
20100201|2009-09-14 18:00,15,55.925,55.925,55.75,55.75,6
20100201|2009-09-14 18:30,15,55.875,55.925,55.875,55.925,2
20100201|2009-09-14 19:00,15,55.55,55.55,55.55,55.55,15
20100201|2009-09-14 20:30,15,55.5,55.55,55.5,55.55,2
20100201|2009-09-14 22:00,15,55.65,55.65,55.65,55.65,2
20100201|2009-09-14 23:00,15,55.625,55.625,55.625,55.625,3
20100201|2009-09-15 06:30,15,55.775,55.85,55.775,55.85,6
20100201|2009-09-15 07:00,15,55.85,55.9,55.85,55.9,5
20100201|2009-09-15 07:30,15,55.85,55.85,55.75,55.75,14
20100201|2009-09-15 08:00,15,55.875,55.875,55.75,55.75,5
20100201|2009-09-15 08:30,15,55.75,55.775,55.6,55.7,28
20100201|2009-09-15 09:00,15,55.7,55.75,55.225,55.275,118
20100201|2009-09-15 09:30,15,55.275,55.35,55.25,55.35,32
20100201|2009-09-15 10:00,15,55.35,55.975,55.25,55.975,128
20100201|2009-09-15 10:30,15,55.975,56,55.85,55.95,139
20100201|2009-09-15 11:00,15,55.925,57.45,55.9,57.45,321
20100201|2009-09-15 11:30,15,57.35,57.6,57.075,57.4,79
20100201|2009-09-15 12:00,15,57.2,58.225,57.1,58.05,467
20100201|2009-09-15 12:30,15,58.1,58.225,57.95,58.075,162
20100201|2009-09-15 13:00,15,58.15,58.225,58.1,58.175,83
20100201|2009-09-15 13:30,15,58.175,58.225,57.9,57.9,51
20100201|2009-09-15 14:00,15,57.825,57.825,57.7,57.7,7
20100201|2009-09-15 14:30,15,58.175,58.175,58,58,7
20100201|2009-09-15 15:00,15,57.95,58.225,57.95,58.225,8
20100201|2009-09-15 17:00,16,58.6,58.9,58.6,58.9,17
20100201|2009-09-15 18:00,16,58.8,58.875,58.8,58.875,3
20100201|2009-09-15 22:00,16,58.65,58.65,58.65,58.65,1
20100201|2009-09-16 03:00,16,58.7,58.7,58.7,58.7,1
20100201|2009-09-16 06:30,16,58.725,58.725,58.725,58.725,4
20100201|2009-09-16 07:00,16,58.725,58.725,58.475,58.7,72
20100201|2009-09-16 07:30,16,58.65,58.75,58.65,58.7,9
20100201|2009-09-16 08:00,16,58.525,58.525,58.05,58.35,131
20100201|2009-09-16 08:30,16,58.35,58.35,57.9,57.9,46
20100201|2009-09-16 09:00,16,58,58.3,57.45,57.975,282
20100201|2009-09-16 09:30,16,57.975,58.4,57.8,58.05,180
20100201|2009-09-16 10:00,16,58.15,58.425,58.1,58.35,115
20100201|2009-09-16 10:30,16,58.4,58.8,58.4,58.8,280
20100201|2009-09-16 11:00,16,58.75,59.075,57.825,58.025,342
20100201|2009-09-16 11:30,16,58.05,58.1,57.225,57.625,172
20100201|2009-09-16 12:00,16,57.95,57.95,57.475,57.625,45
20100201|2009-09-16 12:30,16,57.6,57.7,57.425,57.7,204
20100201|2009-09-16 13:00,16,57.75,57.825,57.7,57.825,47
20100201|2009-09-16 13:30,16,57.875,58,57.875,58,29
20100201|2009-09-16 14:30,16,57.775,57.925,57.775,57.925,2
20100201|2009-09-16 15:00,16,57.925,58,57.775,57.775,31
20100201|2009-09-16 15:30,16,57.8,57.825,57.8,57.8,26
20100201|2009-09-16 18:30,17,57.65,57.65,57.65,57.65,2
20100201|2009-09-16 19:00,17,57.725,57.75,57.725,57.75,2
20100201|2009-09-16 19:30,17,57.65,57.65,57.625,57.625,4
20100201|2009-09-17 02:00,17,57.85,57.85,57.85,57.85,2
20100201|2009-09-17 02:30,17,57.85,57.85,57.85,57.85,7
20100201|2009-09-17 03:30,17,57.85,57.85,57.85,57.85,1
20100201|2009-09-17 06:00,17,57.875,57.975,57.875,57.975,43
20100201|2009-09-17 06:30,17,58,58.15,58,58.025,11
20100201|2009-09-17 07:00,17,58.025,58.225,58.025,58.225,18
20100201|2009-09-17 07:30,17,58.325,58.35,58.05,58.05,17
20100201|2009-09-17 08:00,17,58.1,58.275,58.1,58.225,7
20100201|2009-09-17 08:30,17,58.25,58.25,58.15,58.25,17
20100201|2009-09-17 09:00,17,58.25,58.85,58.05,58.3,250
20100201|2009-09-17 09:30,17,58.3,58.55,58.2,58.2,128
20100201|2009-09-17 10:00,17,58.25,58.75,58.25,58.525,155
20100201|2009-09-17 10:30,17,58.45,58.6,57.575,58.075,173
20100201|2009-09-17 11:00,17,58.175,58.275,57.675,57.675,92
20100201|2009-09-17 11:30,17,57.75,58,57.75,58,33
20100201|2009-09-17 12:00,17,57.825,57.95,57.65,57.65,36
20100201|2009-09-17 12:30,17,57.675,58.4,57.625,58.4,132
20100201|2009-09-17 13:00,17,58.4,58.4,58.2,58.25,112
20100201|2009-09-17 13:30,17,58.325,58.45,58.325,58.45,3
20100201|2009-09-17 14:00,17,58.45,58.6,58.275,58.6,50
20100201|2009-09-17 14:30,17,58.5,58.5,58.5,58.5,53
20100201|2009-09-17 15:00,17,58.45,58.45,58.4,58.4,11
20100201|2009-09-17 15:30,17,58.5,58.5,58.5,58.5,1
20100201|2009-09-17 17:00,18,58.5,58.5,58.5,58.5,2
20100201|2009-09-17 17:30,18,58.5,58.5,58.5,58.5,1
20100201|2009-09-17 18:30,18,58.5,58.5,58.5,58.5,1
20100201|2009-09-17 20:00,18,58.375,58.375,58.375,58.375,1
20100201|2009-09-17 20:30,18,58.325,58.325,58.3,58.3,2
20100201|2009-09-18 01:30,18,58.45,58.575,58.45,58.575,3
20100201|2009-09-18 02:00,18,58.6,58.6,58.6,58.6,2
20100201|2009-09-18 04:00,18,58.75,58.8,58.75,58.8,6
20100201|2009-09-18 04:30,18,58.9,59.125,58.9,59.125,56
20100201|2009-09-18 05:00,18,59.125,59.125,59.125,59.125,5
20100201|2009-09-18 05:30,18,59.125,59.125,59.1,59.125,5
20100201|2009-09-18 06:30,18,58.925,58.925,58.925,58.925,2
20100201|2009-09-18 07:00,18,58.8,58.8,58.775,58.8,24
20100201|2009-09-18 07:30,18,58.875,58.9,58.575,58.575,21
20100201|2009-09-18 08:00,18,58.65,58.65,58.525,58.575,30
20100201|2009-09-18 08:30,18,58.55,58.575,58.375,58.375,111
20100201|2009-09-18 09:00,18,58.3,58.3,57.575,57.8,358
20100201|2009-09-18 09:30,18,57.775,57.775,57.125,57.125,153
20100201|2009-09-18 10:00,18,57.05,57.225,56.725,57,68
20100201|2009-09-18 10:30,18,56.925,57.325,56.925,57,26
20100201|2009-09-18 11:00,18,57.05,57.15,56.8,57.15,35
20100201|2009-09-18 11:30,18,57.15,57.35,57.05,57.275,41
20100201|2009-09-18 12:00,18,57.2,57.35,57.025,57.35,42
20100201|2009-09-18 12:30,18,57.35,57.35,56.95,56.95,77
20100201|2009-09-18 13:00,18,56.95,57.05,56.875,56.95,29
20100201|2009-09-18 13:30,18,56.95,56.95,56.8,56.8,27
20100201|2009-09-21 09:00,21,56.125,56.55,56.125,56.4,308
20100201|2009-09-21 09:30,21,56.35,56.35,55.65,55.7,168
20100201|2009-09-21 10:00,21,55.7,55.925,55.675,55.7,64
20100201|2009-09-21 10:30,21,55.9,55.95,55.6,55.6,89
20100201|2009-09-21 11:00,21,55.6,55.95,55.6,55.875,183
20100201|2009-09-21 11:30,21,55.9,56.225,55.9,56,73
20100201|2009-09-21 12:00,21,55.8,55.8,55.625,55.625,24
20100201|2009-09-21 12:30,21,55.875,56.1,55.675,55.95,172
20100201|2009-09-21 13:00,21,55.9,55.95,55.875,55.9,30
20100201|2009-09-21 13:30,21,55.85,55.85,55.8,55.8,2
20100201|2009-09-21 14:00,21,55.8,55.8,55.8,55.8,1
20100201|2009-09-21 14:30,21,55.8,55.85,55.8,55.85,5
20100201|2009-09-21 15:00,21,55.925,56.1,55.925,56,44
20100201|2009-09-21 15:30,21,56,56,55.875,55.875,13
20100201|2009-09-21 17:00,22,55.95,55.95,55.95,55.95,6
20100201|2009-09-21 19:30,22,56,56,56,56,4
20100201|2009-09-21 20:00,22,56.1,56.1,56.1,56.1,2
20100201|2009-09-21 20:30,22,56.1,56.1,56.1,56.1,5
20100201|2009-09-22 06:00,22,56.3,56.4,56.3,56.4,10
20100201|2009-09-22 06:30,22,56.325,56.325,56.325,56.325,5
20100201|2009-09-22 07:00,22,56.325,56.325,56.075,56.1,13
20100201|2009-09-22 07:30,22,56.075,56.075,56,56,15
20100201|2009-09-22 08:00,22,56,56,56,56,5
20100201|2009-09-22 08:30,22,56.05,56.2,55.975,55.975,9
20100201|2009-09-22 09:00,22,55.975,56.175,55.9,56.025,114
20100201|2009-09-22 09:30,22,56.175,56.55,56.175,56.5,50
20100201|2009-09-22 10:00,22,56.4,56.4,56.2,56.2,13
20100201|2009-09-22 10:30,22,56.15,56.25,56,56.25,33
20100201|2009-09-22 11:00,22,56.15,56.15,55.95,55.95,37
20100201|2009-09-22 11:30,22,56.025,56.2,56.025,56.15,31
20100201|2009-09-22 12:00,22,56.075,56.075,55.45,55.6,57
20100201|2009-09-22 12:30,22,55.55,55.85,55.525,55.65,151
20100201|2009-09-22 13:00,22,55.65,55.65,55.5,55.5,46
20100201|2009-09-22 13:30,22,55.6,55.6,55.6,55.6,1
20100201|2009-09-22 14:00,22,55.55,55.625,55.5,55.5,19
20100201|2009-09-22 14:30,22,55.5,55.5,55.35,55.35,16
20100201|2009-09-22 15:00,22,55.3,55.475,55.3,55.475,3
20100201|2009-09-22 18:00,23,55.3,55.3,55.3,55.3,2
20100201|2009-09-22 19:00,23,55.275,55.275,55.25,55.25,2
20100201|2009-09-22 21:00,23,55.25,55.25,55.25,55.25,3
20100201|2009-09-22 22:00,23,55.25,55.25,55.15,55.15,3
20100201|2009-09-22 23:00,23,55.25,55.375,55.25,55.375,3
20100201|2009-09-23 05:30,23,55.225,55.225,55.225,55.225,1
20100201|2009-09-23 06:00,23,55.2,55.225,55.2,55.225,12
20100201|2009-09-23 06:30,23,55.125,55.125,55.025,55.025,14
20100201|2009-09-23 07:00,23,55,55.1,55,55.1,3
20100201|2009-09-23 07:30,23,55.125,55.125,55,55,7
20100201|2009-09-23 08:00,23,55.05,55.175,55.05,55.15,23
20100201|2009-09-23 08:30,23,55.1,55.2,55.1,55.2,11
20100201|2009-09-23 09:00,23,55.2,56.65,55.2,56.6,463
20100201|2009-09-23 09:30,23,56.625,57.175,56.45,56.7,172
20100201|2009-09-23 10:00,23,56.7,57.1,56.675,56.8,92
20100201|2009-09-23 10:30,23,56.65,56.65,56.2,56.2,58
20100201|2009-09-23 11:00,23,56.35,56.55,56.325,56.55,58
20100201|2009-09-23 11:30,23,56.525,56.575,56.4,56.575,90
20100201|2009-09-23 12:00,23,56.6,56.75,56.4,56.5,54
20100201|2009-09-23 12:30,23,56.425,56.65,56.425,56.6,47
20100201|2009-09-23 13:00,23,56.625,56.9,56.575,56.675,77
20100201|2009-09-23 13:30,23,56.725,56.8,56.725,56.8,2
20100201|2009-09-23 14:00,23,56.625,56.625,56.625,56.625,1
20100201|2009-09-23 14:30,23,56.55,56.55,56.55,56.55,5
20100201|2009-09-23 15:00,23,56.3,56.325,56.1,56.1,22
20100201|2009-09-23 17:30,24,56.4,56.4,56.2,56.2,3
20100201|2009-09-23 18:30,24,56.4,56.4,56.3,56.3,4
20100201|2009-09-23 20:00,24,56.425,56.425,56.425,56.425,2
20100201|2009-09-23 21:00,24,56.5,56.55,56.5,56.55,12
20100201|2009-09-23 21:30,24,56.425,56.425,56.425,56.425,1
20100201|2009-09-24 07:30,24,56.45,56.45,56.35,56.35,4
20100201|2009-09-24 08:00,24,56.35,56.35,56.325,56.325,7
20100201|2009-09-24 08:30,24,56.25,56.25,56.1,56.1,12
20100201|2009-09-24 09:00,24,56.3,56.3,55.925,56,124
20100201|2009-09-24 09:30,24,56.1,56.1,55.875,56.1,31
20100201|2009-09-24 10:00,24,56.025,56.225,55.925,55.925,124
20100201|2009-09-24 10:30,24,55.95,56.05,55.95,56,11
20100201|2009-09-24 11:00,24,56.025,56.4,56.025,56.3,33
20100201|2009-09-24 11:30,24,56.275,56.4,56.2,56.2,38
20100201|2009-09-24 12:00,24,56.125,56.275,56.125,56.15,66
20100201|2009-09-24 12:30,24,56.125,56.2,56,56.1,53
20100201|2009-09-24 13:00,24,56.025,56.1,56.025,56.1,4
20100201|2009-09-24 13:30,24,56.05,56.1,56,56.1,8
20100201|2009-09-24 15:00,24,56,56,56,56,2
20100201|2009-09-24 20:30,25,56,56,56,56,1
20100201|2009-09-24 22:00,25,56,56,56,56,5
20100201|2009-09-25 00:30,25,56,56,56,56,4
20100201|2009-09-25 06:30,25,55.825,55.825,55.825,55.825,5
20100201|2009-09-25 07:00,25,55.75,55.75,55.7,55.7,20
20100201|2009-09-25 07:30,25,55.7,55.7,55.5,55.5,20
20100201|2009-09-25 08:00,25,55.525,55.8,55.5,55.8,32
20100201|2009-09-25 09:00,25,55.775,55.825,55.45,55.5,99
20100201|2009-09-25 09:30,25,55.5,55.5,55.225,55.275,104
20100201|2009-09-25 10:00,25,55.3,55.4,55.25,55.325,44
20100201|2009-09-25 10:30,25,55.375,55.45,55.325,55.4,32
20100201|2009-09-25 11:00,25,55.375,55.45,55.3,55.3,51
20100201|2009-09-25 11:30,25,55.375,55.625,55.375,55.575,40
20100201|2009-09-25 12:00,25,55.6,55.625,55.55,55.55,42
20100201|2009-09-25 12:30,25,55.55,55.775,55.5,55.775,151
20100201|2009-09-25 13:00,25,55.6,55.65,55.5,55.6,70
20100201|2009-09-25 13:30,25,55.55,55.8,55.55,55.8,28
20100201|2009-09-28 09:00,28,55.875,56.75,55.85,56.7,166
20100201|2009-09-28 09:30,28,56.7,57.1,56.575,56.925,179
20100201|2009-09-28 10:00,28,56.85,57,56.6,56.6,98
20100201|2009-09-28 10:30,28,56.65,56.75,56.425,56.5,69
20100201|2009-09-28 11:00,28,56.5,56.65,56.4,56.65,15
20100201|2009-09-28 11:30,28,56.625,56.675,56.55,56.65,45
20100201|2009-09-28 12:00,28,56.625,56.8,56.575,56.8,50
20100201|2009-09-28 12:30,28,56.575,56.6,56.05,56.55,118
20100201|2009-09-28 13:00,28,56.575,56.6,56.525,56.525,21
20100201|2009-09-28 13:30,28,56.6,56.6,56.6,56.6,1
20100201|2009-09-28 14:00,28,56.6,56.6,56.6,56.6,6
20100201|2009-09-28 14:30,28,56.6,56.6,56.6,56.6,14
20100201|2009-09-28 15:00,28,56.6,56.95,56.6,56.95,62
20100201|2009-09-28 18:00,29,56.8,56.8,56.8,56.8,1
20100201|2009-09-28 18:30,29,56.95,56.95,56.95,56.95,1
20100201|2009-09-28 19:00,29,56.85,56.85,56.85,56.85,2
20100201|2009-09-28 19:30,29,56.9,57.15,56.9,57.1,9
20100201|2009-09-28 20:00,29,57.175,57.2,57.175,57.2,15
20100201|2009-09-28 22:00,29,57.2,57.45,57.2,57.45,87
20100201|2009-09-29 04:30,29,57.225,57.225,57.225,57.225,2
20100201|2009-09-29 06:30,29,57.2,57.2,57.2,57.2,1
20100201|2009-09-29 07:00,29,57.125,57.125,57.125,57.125,1
20100201|2009-09-29 07:30,29,57.125,57.375,57.125,57.25,7
20100201|2009-09-29 08:00,29,57.25,57.25,57.25,57.25,1
20100201|2009-09-29 08:30,29,57.375,57.7,57.375,57.7,43
20100201|2009-09-29 09:00,29,57.6,57.6,57.3,57.3,119
20100201|2009-09-29 09:30,29,57.15,57.375,57.15,57.375,23
20100201|2009-09-29 10:00,29,57.325,57.475,57.325,57.35,45
20100201|2009-09-29 10:30,29,57.45,57.475,57.4,57.45,17
20100201|2009-09-29 11:00,29,57.35,57.35,57.2,57.25,77
20100201|2009-09-29 11:30,29,57.2,57.25,57.175,57.2,39
20100201|2009-09-29 12:00,29,57.25,57.4,57.2,57.2,36
20100201|2009-09-29 12:30,29,57.3,57.55,57.25,57.5,88
20100201|2009-09-29 13:00,29,57.35,57.4,57.35,57.375,24
20100201|2009-09-29 13:30,29,57.375,57.375,57.375,57.375,1
20100201|2009-09-29 14:00,29,57.325,57.4,57.325,57.4,3
20100201|2009-09-29 14:30,29,57.4,57.425,57.3,57.3,8
20100201|2009-09-29 15:00,29,57.3,57.3,57.1,57.1,24
20100201|2009-09-29 17:00,30,57,57.1,57,57.1,2
20100201|2009-09-29 18:30,30,57.1,57.1,57.1,57.1,2
20100201|2009-09-29 19:00,30,57.1,57.1,57.1,57.1,19
20100201|2009-09-29 19:30,30,57.1,57.1,57.1,57.1,1
20100201|2009-09-29 20:30,30,57.1,57.1,57.1,57.1,20
20100201|2009-09-29 22:00,30,57.1,57.1,57.1,57.1,10
20100201|2009-09-30 07:00,30,57.25,57.25,57.2,57.2,3
20100201|2009-09-30 08:00,30,57.175,57.2,57.15,57.2,9
20100201|2009-09-30 09:00,30,57.05,57.2,56.575,56.575,148
20100201|2009-09-30 09:30,30,56.575,56.575,56.05,56.25,106
20100201|2009-09-30 10:00,30,56.3,56.45,56.225,56.3,106
20100201|2009-09-30 10:30,30,56.3,56.4,56.2,56.275,34
20100201|2009-09-30 11:00,30,56.35,56.425,56.3,56.3,22
20100201|2009-09-30 11:30,30,56.525,56.6,56.45,56.525,48
20100201|2009-09-30 12:00,30,56.575,56.7,56.45,56.7,30
20100201|2009-09-30 12:30,30,56.7,57.3,56.7,56.8,198
20100201|2009-09-30 13:00,30,56.8,56.9,56.775,56.9,19
20100201|2009-09-30 14:00,30,56.9,56.95,56.9,56.95,2
20100201|2009-09-30 14:30,30,56.85,56.85,56.85,56.85,1
20100201|2009-09-30 15:30,30,56.8,56.8,56.75,56.75,2
20100201|2009-09-30 17:00,1,56.7,56.7,56.7,56.7,7
20100201|2009-09-30 17:30,1,56.9,56.9,56.9,56.9,1
20100201|2009-09-30 18:30,1,57.2,57.2,57.2,57.2,5
20100201|2009-09-30 23:00,1,57,57,57,57,10
20100201|2009-10-01 06:30,1,57.1,57.25,57.1,57.1,15
20100201|2009-10-01 07:00,1,57.1,57.375,57.1,57.375,43
20100201|2009-10-01 07:30,1,57.15,57.15,57,57,8
20100201|2009-10-01 08:00,1,56.75,56.75,56.7,56.75,29
20100201|2009-10-01 08:30,1,56.85,56.85,56.8,56.8,38
20100201|2009-10-01 09:00,1,56.8,57,56.625,56.9,176
20100201|2009-10-01 09:30,1,56.675,56.875,56.4,56.4,206
20100201|2009-10-01 10:00,1,56.3,56.35,55.75,56.25,91
20100201|2009-10-01 10:30,1,56.05,56.2,55.875,56.05,106
20100201|2009-10-01 11:00,1,56.125,56.25,56.1,56.2,13
20100201|2009-10-01 11:30,1,56.35,56.425,56.175,56.3,56
20100201|2009-10-01 12:00,1,56.425,56.425,56.1,56.125,36
20100201|2009-10-01 12:30,1,56.125,56.225,55.875,55.925,112
20100201|2009-10-01 13:00,1,55.95,56.1,55.925,56.05,28
20100201|2009-10-01 13:30,1,56.025,56.05,56.025,56.05,4
20100201|2009-10-01 14:00,1,56,56.05,56,56.05,5
20100201|2009-10-01 14:30,1,56,56,56,56,11
20100201|2009-10-01 15:00,1,56,56.4,56,56.4,37
20100201|2009-10-01 15:30,1,56.55,56.6,56.4,56.425,35
20100201|2009-10-01 17:00,2,56.55,56.75,56.55,56.65,26
20100201|2009-10-01 17:30,2,56.5,56.5,56.5,56.5,35
20100201|2009-10-01 19:00,2,56.475,56.475,56.475,56.475,4
20100201|2009-10-01 19:30,2,56.45,56.45,56.45,56.45,1
20100201|2009-10-01 20:00,2,56.6,56.6,56.6,56.6,1
20100201|2009-10-01 21:30,2,56.65,56.75,56.6,56.6,6
20100201|2009-10-01 22:00,2,56.7,56.7,56.525,56.65,36
20100201|2009-10-01 22:30,2,56.5,56.5,56.5,56.5,1
20100201|2009-10-02 00:30,2,56.7,56.75,56.7,56.75,3
20100201|2009-10-02 06:00,2,56.475,56.475,56.475,56.475,3
20100201|2009-10-02 07:00,2,56.5,56.5,56.45,56.45,9
20100201|2009-10-02 07:30,2,56.5,56.5,56.5,56.5,6
20100201|2009-10-02 08:00,2,56.35,56.4,56.35,56.4,9
20100201|2009-10-02 08:30,2,56.4,56.4,56.375,56.375,12
20100201|2009-10-02 09:00,2,56.35,56.45,56.05,56.1,196
20100201|2009-10-02 09:30,2,56.1,56.3,56,56.1,65
20100201|2009-10-02 10:00,2,56.1,56.3,56.025,56.025,47
20100201|2009-10-02 10:30,2,56,56.375,56,56.15,48
20100201|2009-10-02 11:00,2,56.1,56.125,55.8,55.9,63
20100201|2009-10-02 11:30,2,56,56.025,55.8,56,47
20100201|2009-10-02 12:00,2,55.975,56.05,55.825,55.825,68
20100201|2009-10-02 12:30,2,55.925,56.025,55.8,55.875,81
20100201|2009-10-02 13:00,2,55.85,56,55.85,56,16
20100201|2009-10-02 13:30,2,55.85,55.925,55.85,55.925,28
20100201|2009-10-05 09:00,5,55.85,55.85,54.55,54.775,436
20100201|2009-10-05 09:30,5,54.8,55.025,54.575,54.75,129
20100201|2009-10-05 10:00,5,54.925,55,54.55,54.65,66
20100201|2009-10-05 10:30,5,54.65,54.85,54.65,54.8,36
20100201|2009-10-05 11:00,5,54.85,54.9,54.725,54.9,17
20100201|2009-10-05 11:30,5,54.725,54.85,54.725,54.85,25
20100201|2009-10-05 12:00,5,54.875,54.975,54.8,54.9,33
20100201|2009-10-05 12:30,5,54.825,54.95,54.625,54.775,172
20100201|2009-10-05 13:00,5,54.675,54.725,54.5,54.525,38
20100201|2009-10-05 13:30,5,54.7,54.7,54.575,54.575,10
20100201|2009-10-05 14:00,5,54.65,54.725,54.65,54.65,3
20100201|2009-10-05 14:30,5,54.725,54.725,54.65,54.65,4
20100201|2009-10-05 15:00,5,54.725,54.75,54.725,54.75,7
20100201|2009-10-05 15:30,5,54.825,54.85,54.675,54.7,14
20100201|2009-10-05 17:30,6,54.8,54.8,54.8,54.8,1
20100201|2009-10-05 18:00,6,54.8,54.8,54.8,54.8,3
20100201|2009-10-05 22:00,6,54.7,54.7,54.7,54.7,3
20100201|2009-10-05 22:30,6,54.7,54.7,54.7,54.7,2
20100201|2009-10-06 02:00,6,54.7,54.7,54.7,54.7,2
20100201|2009-10-06 02:30,6,54.7,54.7,54.7,54.7,1
20100201|2009-10-06 03:00,6,54.7,54.7,54.7,54.7,1
20100201|2009-10-06 03:30,6,54.7,54.7,54.7,54.7,40
20100201|2009-10-06 06:00,6,54.65,54.7,54.65,54.675,3
20100201|2009-10-06 06:30,6,54.55,54.55,54.55,54.55,1
20100201|2009-10-06 07:00,6,54.6,54.6,54.475,54.475,3
20100201|2009-10-06 07:30,6,54.6,54.6,54.55,54.55,2
20100201|2009-10-06 08:00,6,54.625,54.75,54.625,54.75,69
20100201|2009-10-06 08:30,6,54.75,55,54.725,54.95,63
20100201|2009-10-06 09:00,6,54.975,55.85,54.7,55.625,318
20100201|2009-10-06 09:30,6,55.675,56.5,55.575,56.15,217
20100201|2009-10-06 10:00,6,56,56.175,56,56.075,63
20100201|2009-10-06 10:30,6,56.025,56.45,56.025,56.425,79
20100201|2009-10-06 11:00,6,56.45,57.3,56.375,56.95,446
20100201|2009-10-06 11:30,6,56.975,57,56.55,56.8,191
20100201|2009-10-06 12:00,6,56.7,56.725,56.5,56.5,57
20100201|2009-10-06 12:30,6,56.5,56.525,56.15,56.3,84
20100201|2009-10-06 13:00,6,56.25,56.3,56.25,56.3,12
20100201|2009-10-06 13:30,6,56.475,56.475,56.35,56.4,3
20100201|2009-10-06 15:00,6,56.3,56.3,56.075,56.075,36
20100201|2009-10-06 15:30,6,56.225,56.25,56.225,56.25,27
20100201|2009-10-06 19:00,7,56.2,56.2,56.2,56.2,1
20100201|2009-10-06 20:00,7,56.2,56.2,56.2,56.2,1
20100201|2009-10-07 05:30,7,56.05,56.05,56.05,56.05,2
20100201|2009-10-07 06:00,7,56.05,56.05,56.05,56.05,1
20100201|2009-10-07 06:30,7,56.05,56.1,56.05,56.1,4
20100201|2009-10-07 07:00,7,56.1,56.1,56.1,56.1,21
20100201|2009-10-07 07:30,7,56.1,56.2,56.1,56.2,13
20100201|2009-10-07 08:00,7,56.225,56.775,56.225,56.6,26
20100201|2009-10-07 08:30,7,56.675,56.675,56.475,56.475,9
20100201|2009-10-07 09:00,7,56.475,58.025,56.425,57.975,334
20100201|2009-10-07 09:30,7,57.9,58.25,57.65,57.65,113
20100201|2009-10-07 10:00,7,57.7,57.85,57.4,57.4,81
20100201|2009-10-07 10:30,7,57.4,57.6,57.4,57.575,45
20100201|2009-10-07 11:00,7,57.6,57.75,57.375,57.625,49
20100201|2009-10-07 11:30,7,57.625,57.875,57.625,57.8,281
20100201|2009-10-07 12:00,7,57.825,58.5,57.825,58.425,459
20100201|2009-10-07 12:30,7,58.45,58.775,58.45,58.725,421
20100201|2009-10-07 13:00,7,58.65,58.775,58.6,58.7,47
20100201|2009-10-07 13:30,7,58.7,58.725,58.55,58.6,26
20100201|2009-10-07 14:00,7,58.525,58.625,58.525,58.6,8
20100201|2009-10-07 14:30,7,58.6,58.6,58.5,58.5,11
20100201|2009-10-07 15:00,7,58.5,58.5,58.375,58.475,19
20100201|2009-10-07 15:30,7,58.55,58.725,58.55,58.725,3
20100201|2009-10-07 17:00,8,58.475,58.475,58.475,58.475,1
20100201|2009-10-07 17:30,8,58.55,58.55,58.45,58.45,5
20100201|2009-10-07 18:00,8,58.425,58.425,58.35,58.425,20
20100201|2009-10-07 18:30,8,58.375,58.375,58.375,58.375,1
20100201|2009-10-07 19:00,8,58.45,58.45,58.45,58.45,2
20100201|2009-10-07 19:30,8,58.45,58.45,58.45,58.45,6
20100201|2009-10-07 20:30,8,58.45,58.5,58.45,58.5,21
20100201|2009-10-07 21:00,8,58.675,58.675,58.675,58.675,1
20100201|2009-10-07 23:00,8,58.7,58.7,58.7,58.7,1
20100201|2009-10-08 02:30,8,58.75,58.75,58.75,58.75,5
20100201|2009-10-08 04:30,8,58.7,58.7,58.7,58.7,1
20100201|2009-10-08 06:30,8,58.8,58.925,58.8,58.925,4
20100201|2009-10-08 07:00,8,58.95,59.05,58.95,59.05,24
20100201|2009-10-08 07:30,8,59,59.35,59,59.2,93
20100201|2009-10-08 08:00,8,59.2,59.3,59.2,59.2,120
20100201|2009-10-08 08:30,8,59.2,59.2,58.9,59.05,86
20100201|2009-10-08 09:00,8,59.05,59.1,58.5,58.7,281
20100201|2009-10-08 09:30,8,58.75,58.8,58.45,58.75,417
20100201|2009-10-08 10:00,8,58.75,59.25,58.7,59,268
20100201|2009-10-08 10:30,8,59.15,59.2,58.95,58.95,281
20100201|2009-10-08 11:00,8,58.9,59.2,58.9,59.15,57
20100201|2009-10-08 11:30,8,59.1,60.475,59.1,60.225,1221
20100201|2009-10-08 12:00,8,60.225,60.25,60.025,60.125,268
20100201|2009-10-08 12:30,8,60.125,60.225,59.95,60.125,492
20100201|2009-10-08 13:00,8,60.125,60.25,60,60.075,243
20100201|2009-10-08 13:30,8,60.075,60.075,59.9,59.95,17
20100201|2009-10-08 14:00,8,59.95,60,59.825,59.825,15
20100201|2009-10-08 14:30,8,59.8,59.95,59.8,59.95,21
20100201|2009-10-08 15:00,8,59.925,59.925,59.925,59.925,5
20100201|2009-10-08 15:30,8,60.05,60.05,60.025,60.025,2
20100201|2009-10-08 17:00,9,59.95,59.95,59.95,59.95,1
20100201|2009-10-08 18:00,9,60,60,60,60,1
20100201|2009-10-08 19:30,9,60,60,60,60,1
20100201|2009-10-08 20:30,9,59.95,60,59.9,59.9,4
20100201|2009-10-12 09:00,12,59.2,59.625,59.175,59.45,172
20100201|2009-10-12 09:30,12,59.55,60.05,59.5,59.95,305
20100201|2009-10-12 10:00,12,59.725,59.85,59.55,59.8,101
20100201|2009-10-12 10:30,12,59.75,59.85,59.6,59.65,45
20100201|2009-10-12 11:00,12,59.625,60.025,59.625,59.9,125
20100201|2009-10-12 11:30,12,60,60.05,59.95,59.95,158
20100201|2009-10-12 12:00,12,59.95,60.15,59.95,60.05,159
20100201|2009-10-12 12:30,12,60,60.15,59.55,59.625,184
20100201|2009-10-12 13:00,12,59.625,59.775,59.55,59.75,221
20100201|2009-10-12 13:30,12,59.7,59.7,59.7,59.7,1
20100201|2009-10-12 14:30,12,59.6,59.6,59.525,59.525,6
20100201|2009-10-12 15:00,12,59.75,59.75,59.75,59.75,1
20100201|2009-10-12 15:30,12,59.85,59.875,59.8,59.875,10
20100201|2009-10-12 17:00,13,59.6,59.8,59.6,59.8,11
20100201|2009-10-12 18:00,13,59.7,59.7,59.7,59.7,1
20100201|2009-10-12 18:30,13,59.65,59.65,59.65,59.65,1
20100201|2009-10-12 21:30,13,59.75,59.75,59.75,59.75,1
20100201|2009-10-13 05:30,13,59.75,59.75,59.75,59.75,1
20100201|2009-10-13 07:00,13,59.85,59.85,59.85,59.85,2
20100201|2009-10-13 07:30,13,59.775,59.775,59.775,59.775,1
20100201|2009-10-13 08:00,13,59.775,59.8,59.55,59.55,9
20100201|2009-10-13 08:30,13,59.45,59.45,59.05,59.3,38
20100201|2009-10-13 09:00,13,59.225,59.4,58.75,59,202
20100201|2009-10-13 09:30,13,58.925,58.925,58.775,58.9,75
20100201|2009-10-13 10:00,13,58.925,58.925,58.675,58.7,62
20100201|2009-10-13 10:30,13,58.7,58.975,58.7,58.85,107
20100201|2009-10-13 11:00,13,59,59.125,58.9,59.125,34
20100201|2009-10-13 11:30,13,59.1,59.1,58.8,58.85,127
20100201|2009-10-13 12:00,13,58.95,59.425,58.95,59.3,69
20100201|2009-10-13 12:30,13,59.375,59.425,59.15,59.25,237
20100201|2009-10-13 13:00,13,59.25,59.325,59.15,59.3,218
20100201|2009-10-13 13:30,13,59.3,59.3,59.225,59.225,7
20100201|2009-10-13 14:00,13,59.25,59.325,59.25,59.325,17
20100201|2009-10-13 14:30,13,59.35,59.5,59.35,59.5,5
20100201|2009-10-13 15:00,13,59.525,59.7,59.525,59.7,54
20100201|2009-10-13 15:30,13,59.7,59.9,59.7,59.9,21
20100201|2009-10-13 17:00,14,60,60,60,60,5
20100201|2009-10-13 18:00,14,59.95,60.05,59.95,59.95,23
20100201|2009-10-13 18:30,14,59.825,59.825,59.7,59.7,3
20100201|2009-10-13 19:00,14,59.85,59.85,59.85,59.85,2
20100201|2009-10-13 19:30,14,59.85,59.85,59.85,59.85,3
20100201|2009-10-13 21:30,14,59.9,60,59.9,60,9
20100201|2009-10-13 22:00,14,60,60.125,60,60.125,21
20100201|2009-10-13 22:30,14,60.1,60.1,60.1,60.1,1
20100201|2009-10-14 03:00,14,60.075,60.075,60.075,60.075,2
20100201|2009-10-14 03:30,14,60.075,60.15,60.075,60.15,12
20100201|2009-10-14 04:00,14,60.15,60.15,60.15,60.15,4
20100201|2009-10-14 05:00,14,60.125,60.125,60.125,60.125,1
20100201|2009-10-14 06:30,14,59.9,59.9,59.9,59.9,1
20100201|2009-10-14 07:00,14,60,60.125,59.95,59.95,13
20100201|2009-10-14 07:30,14,59.95,60.15,59.95,60.125,21
20100201|2009-10-14 08:00,14,60.075,60.075,59.95,59.95,19
20100201|2009-10-14 08:30,14,60.025,60.15,59.975,60.05,61
20100201|2009-10-14 09:00,14,60,60.1,59.4,59.65,308
20100201|2009-10-14 09:30,14,59.7,59.875,59.675,59.8,113
20100201|2009-10-14 10:00,14,59.75,59.95,59.75,59.9,33
20100201|2009-10-14 10:30,14,60,60.25,60,60.25,199
20100201|2009-10-14 11:00,14,60.275,60.425,60.1,60.3,159
20100201|2009-10-14 11:30,14,60.35,60.35,60.025,60.175,47
20100201|2009-10-14 12:00,14,60.05,60.175,59.95,60.125,85
20100201|2009-10-14 12:30,14,60.125,60.3,59.95,60.2,141
20100201|2009-10-14 13:00,14,60.2,60.4,60.2,60.35,99
20100201|2009-10-14 13:30,14,60.3,60.6,60.3,60.5,286
20100201|2009-10-14 14:00,14,60.5,60.625,60.2,60.2,41
20100201|2009-10-14 14:30,14,60.4,60.4,60.4,60.4,4
20100201|2009-10-14 15:00,14,60.3,60.675,60.3,60.45,12
20100201|2009-10-14 15:30,14,60.45,60.575,60.45,60.575,4
20100201|2009-10-14 17:00,15,60.5,60.5,60.5,60.5,1
20100201|2009-10-14 17:30,15,60.5,60.5,60.5,60.5,5
20100201|2009-10-14 18:00,15,60.625,60.625,60.625,60.625,2
20100201|2009-10-14 18:30,15,60.5,60.5,60.5,60.5,19
20100201|2009-10-14 21:00,15,60.5,60.5,60.5,60.5,1
20100201|2009-10-14 23:00,15,60.4,60.4,60.4,60.4,1
20100201|2009-10-15 06:00,15,60.35,60.35,60.35,60.35,1
20100201|2009-10-15 07:00,15,60.4,60.4,60.225,60.225,17
20100201|2009-10-15 07:30,15,60.225,60.225,60.175,60.175,15
20100201|2009-10-15 08:00,15,60.2,60.2,59.9,60,26
20100201|2009-10-15 08:30,15,60.025,60.2,60,60.2,98
20100201|2009-10-15 09:00,15,60.1,60.4,59.95,60.35,281
20100201|2009-10-15 09:30,15,60.4,60.775,60.275,60.55,186
20100201|2009-10-15 10:00,15,60.5,60.9,60.45,60.85,193
20100201|2009-10-15 10:30,15,60.925,60.925,60.7,60.75,83
20100201|2009-10-15 11:00,15,60.725,60.95,60.65,60.95,121
20100201|2009-10-15 11:30,15,60.875,60.975,60.75,60.75,139
20100201|2009-10-15 12:00,15,60.725,60.9,60.725,60.8,41
20100201|2009-10-15 12:30,15,60.775,60.825,60.6,60.7,108
20100201|2009-10-15 13:00,15,60.75,60.825,60.7,60.725,97
20100201|2009-10-15 13:30,15,60.8,60.85,60.8,60.85,11
20100201|2009-10-15 14:00,15,60.775,60.775,60.75,60.75,13
20100201|2009-10-15 15:00,15,60.725,60.75,60.725,60.75,2
20100201|2009-10-15 15:30,15,60.65,60.65,60.625,60.625,4
20100201|2009-10-15 19:30,16,60.55,60.55,60.55,60.55,1
20100201|2009-10-15 21:00,16,60.45,60.45,60.4,60.4,2
20100201|2009-10-15 23:30,16,60.625,60.725,60.625,60.725,21
20100201|2009-10-16 02:30,16,60.8,60.8,60.8,60.8,1
20100201|2009-10-16 05:00,16,60.8,60.8,60.8,60.8,3
20100201|2009-10-16 06:30,16,60.7,60.7,60.575,60.575,3
20100201|2009-10-16 07:30,16,60.575,60.6,60.5,60.5,23
20100201|2009-10-16 08:00,16,60.525,60.525,60.525,60.525,2
20100201|2009-10-16 08:30,16,60.55,60.55,60.4,60.4,9
20100201|2009-10-16 09:00,16,60.4,60.425,60,60.175,164
20100201|2009-10-16 09:30,16,60.2,60.2,60.05,60.2,61
20100201|2009-10-16 10:00,16,60.25,60.375,60.175,60.175,51
20100201|2009-10-16 10:30,16,60.15,60.425,60.15,60.425,75
20100201|2009-10-16 11:00,16,60.4,60.575,60.35,60.575,115
20100201|2009-10-16 11:30,16,60.525,60.525,60.325,60.325,56
20100201|2009-10-16 12:00,16,60.3,60.6,60.275,60.425,78
20100201|2009-10-16 12:30,16,60.5,60.975,60.475,60.75,374
20100201|2009-10-16 13:00,16,60.8,60.95,60.8,60.875,84
20100201|2009-10-16 13:30,16,60.9,61,60.825,60.85,22
20100201|2009-10-19 09:00,19,60.625,60.825,60.5,60.8,255
20100201|2009-10-19 09:30,19,60.75,60.975,60.7,60.875,184
20100201|2009-10-19 10:00,19,60.85,61.4,60.775,61.4,367
20100201|2009-10-19 10:30,19,61.325,61.325,60.875,60.9,100
20100201|2009-10-19 11:00,19,60.9,61,60.9,60.925,43
20100201|2009-10-19 11:30,19,60.925,60.925,60.7,60.775,94
20100201|2009-10-19 12:00,19,60.7,60.75,60.55,60.75,71
20100201|2009-10-19 12:30,19,60.8,60.8,60.625,60.75,143
20100201|2009-10-19 13:00,19,60.7,60.7,60.625,60.625,25
20100201|2009-10-19 14:00,19,60.7,60.775,60.7,60.75,7
20100201|2009-10-19 14:30,19,60.85,60.85,60.85,60.85,3
20100201|2009-10-19 15:00,19,60.85,61,60.85,60.9,17
20100201|2009-10-19 15:30,19,60.9,60.9,60.9,60.9,13
20100201|2009-10-19 17:00,20,60.875,60.875,60.875,60.875,1
20100201|2009-10-19 19:00,20,60.8,60.8,60.65,60.8,4
20100201|2009-10-19 20:30,20,60.675,60.675,60.675,60.675,1
20100201|2009-10-19 22:00,20,60.8,60.8,60.8,60.8,1
20100201|2009-10-20 05:30,20,60.65,60.7,60.65,60.7,12
20100201|2009-10-20 06:00,20,60.7,60.7,60.7,60.7,3
20100201|2009-10-20 06:30,20,60.8,60.85,60.8,60.85,11
20100201|2009-10-20 07:00,20,60.85,60.95,60.8,60.85,13
20100201|2009-10-20 07:30,20,60.85,61.1,60.825,61.1,36
20100201|2009-10-20 08:00,20,61.025,61.3,61.025,61.275,18
20100201|2009-10-20 08:30,20,61.275,61.4,61.15,61.25,50
20100201|2009-10-20 09:00,20,61.2,61.25,60.55,60.6,222
20100201|2009-10-20 09:30,20,60.65,60.65,59.875,59.95,381
20100201|2009-10-20 10:00,20,59.9,59.9,59,59.125,263
20100201|2009-10-20 10:30,20,59.275,59.5,58.825,59.35,177
20100201|2009-10-20 11:00,20,59.25,59.9,59.15,59.6,225
20100201|2009-10-20 11:30,20,59.55,59.7,59.4,59.6,67
20100201|2009-10-20 12:00,20,59.6,59.6,59.35,59.45,114
20100201|2009-10-20 12:30,20,59.6,59.875,59.5,59.775,128
20100201|2009-10-20 13:00,20,59.8,59.9,59.75,59.8,49
20100201|2009-10-20 13:30,20,59.9,60.075,59.875,60.075,21
20100201|2009-10-20 14:00,20,59.95,59.975,59.95,59.95,14
20100201|2009-10-20 14:30,20,60.025,60.05,60.025,60.05,2
20100201|2009-10-20 15:00,20,60.05,60.1,59.8,59.8,13
20100201|2009-10-20 17:00,21,59.8,59.825,59.8,59.825,8
20100201|2009-10-20 18:30,21,60,60,60,60,2
20100201|2009-10-20 19:00,21,60.175,60.175,60.175,60.175,1
20100201|2009-10-20 21:00,21,59.8,59.8,59.8,59.8,1
20100201|2009-10-20 21:30,21,59.925,59.925,59.925,59.925,1
20100201|2009-10-20 22:30,21,59.925,59.925,59.925,59.925,1
20100201|2009-10-21 00:00,21,59.8,59.8,59.8,59.8,1
20100201|2009-10-21 03:00,21,60,60,60,60,1
20100201|2009-10-21 04:00,21,60,60,60,60,2
20100201|2009-10-21 05:00,21,60,60,60,60,2
20100201|2009-10-21 06:00,21,60.2,60.2,60.2,60.2,2
20100201|2009-10-21 06:30,21,60.1,60.1,60.1,60.1,6
20100201|2009-10-21 07:00,21,60.075,60.1,60.075,60.1,6
20100201|2009-10-21 07:30,21,60,60,60,60,4
20100201|2009-10-21 08:00,21,60,60,59.975,60,5
20100201|2009-10-21 08:30,21,60,60.175,60,60.175,17
20100201|2009-10-21 09:00,21,60.125,60.575,59.9,60.575,257
20100201|2009-10-21 09:30,21,60.525,60.55,60.2,60.45,162
20100201|2009-10-21 10:00,21,60.375,60.65,60.35,60.6,121
20100201|2009-10-21 10:30,21,60.65,60.725,60.325,60.35,131
20100201|2009-10-21 11:00,21,60.35,60.725,60.25,60.675,158
20100201|2009-10-21 11:30,21,60.6,60.675,60.25,60.25,72
20100201|2009-10-21 12:00,21,60.35,60.65,60.35,60.65,60
20100201|2009-10-21 12:30,21,60.6,60.65,60.45,60.6,82
20100201|2009-10-21 13:00,21,60.575,60.7,60.5,60.7,110
20100201|2009-10-21 13:30,21,60.725,60.75,60.7,60.7,48
20100201|2009-10-21 14:00,21,60.7,60.85,60.7,60.85,10
20100201|2009-10-21 14:30,21,60.85,60.9,60.775,60.9,10
20100201|2009-10-21 15:00,21,60.7,60.7,60.6,60.65,15
20100201|2009-10-21 15:30,21,60.575,60.65,60.5,60.55,9
20100201|2009-10-21 17:30,22,60.6,60.6,60.6,60.6,1
20100201|2009-10-21 18:00,22,60.625,60.625,60.625,60.625,1
20100201|2009-10-21 19:30,22,60.625,60.625,60.625,60.625,1
20100201|2009-10-21 20:00,22,60.65,60.65,60.65,60.65,1
20100201|2009-10-21 20:30,22,60.65,60.7,60.65,60.7,5
20100201|2009-10-21 21:00,22,60.675,60.675,60.675,60.675,2
20100201|2009-10-21 22:00,22,60.675,60.675,60.675,60.675,20
20100201|2009-10-22 06:00,22,60.475,60.475,60.475,60.475,5
20100201|2009-10-22 06:30,22,60.475,60.475,60.475,60.475,2
20100201|2009-10-22 07:00,22,60.525,60.65,60.5,60.65,9
20100201|2009-10-22 07:30,22,60.65,60.7,60.6,60.6,10
20100201|2009-10-22 08:00,22,60.55,60.625,60.4,60.4,22
20100201|2009-10-22 08:30,22,60.5,60.5,60.3,60.3,49
20100201|2009-10-22 09:00,22,60.225,60.625,60.2,60.55,115
20100201|2009-10-22 09:30,22,60.5,60.55,60.35,60.5,37
20100201|2009-10-22 10:00,22,60.525,60.625,60.475,60.5,58
20100201|2009-10-22 10:30,22,60.525,60.525,60.45,60.5,25
20100201|2009-10-22 11:00,22,60.6,60.85,60.55,60.675,194
20100201|2009-10-22 11:30,22,60.725,60.775,60.5,60.7,85
20100201|2009-10-22 12:00,22,60.65,60.65,60.55,60.625,20
20100201|2009-10-22 12:30,22,60.6,60.7,60.525,60.675,174
20100201|2009-10-22 13:00,22,60.625,60.825,60.625,60.825,48
20100201|2009-10-22 13:30,22,60.825,60.825,60.75,60.75,2
20100201|2009-10-22 14:00,22,60.725,60.725,60.725,60.725,4
20100201|2009-10-22 15:00,22,60.825,60.825,60.825,60.825,7
20100201|2009-10-22 15:30,22,60.9,60.925,60.9,60.925,17
20100201|2009-10-22 17:00,23,60.825,60.825,60.725,60.725,6
20100201|2009-10-22 18:00,23,60.85,60.85,60.85,60.85,4
20100201|2009-10-22 18:30,23,60.85,61,60.85,61,8
20100201|2009-10-22 19:30,23,61,61,61,61,3
20100201|2009-10-22 20:00,23,60.95,61.025,60.95,61.025,5
20100201|2009-10-22 21:00,23,61.1,61.1,61.05,61.05,6
20100201|2009-10-22 21:30,23,61.1,61.1,61.1,61.1,3
20100201|2009-10-22 22:00,23,61.1,61.1,61.1,61.1,6
20100201|2009-10-22 23:30,23,61.1,61.1,61.1,61.1,1
20100201|2009-10-23 00:30,23,61.1,61.1,61.1,61.1,3
20100201|2009-10-23 01:00,23,61.025,61.025,61.025,61.025,1
20100201|2009-10-23 02:00,23,61.1,61.1,61.1,61.1,2
20100201|2009-10-23 04:00,23,61.1,61.1,61.1,61.1,3
20100201|2009-10-23 05:30,23,60.95,60.95,60.95,60.95,2
20100201|2009-10-23 06:30,23,60.95,60.95,60.9,60.9,7
20100201|2009-10-23 07:00,23,60.85,60.85,60.85,60.85,1
20100201|2009-10-23 07:30,23,60.85,61.05,60.8,61.05,19
20100201|2009-10-23 08:00,23,60.85,60.85,60.825,60.85,3
20100201|2009-10-23 08:30,23,60.975,61.1,60.8,60.825,48
20100201|2009-10-23 09:00,23,60.925,60.925,60.425,60.5,478
20100201|2009-10-23 09:30,23,60.575,60.6,59.85,59.975,290
20100201|2009-10-23 10:00,23,60,60.175,59.875,60.125,114
20100201|2009-10-23 10:30,23,60.125,60.35,60.125,60.275,62
20100201|2009-10-23 11:00,23,60.325,60.4,60.325,60.4,7
20100201|2009-10-23 11:30,23,60.425,60.475,60.35,60.4,22
20100201|2009-10-23 12:00,23,60.3,60.325,60.175,60.2,125
20100201|2009-10-23 12:30,23,60.125,60.5,60.125,60.4,231
20100201|2009-10-23 13:00,23,60.425,60.5,60.35,60.5,268
20100201|2009-10-23 13:30,23,60.475,60.5,60.325,60.325,38
20100201|2009-10-26 09:00,26,60.45,60.8,60.45,60.5,205
20100201|2009-10-26 09:30,26,60.525,60.525,60.3,60.35,128
20100201|2009-10-26 10:00,26,60.4,60.575,60.375,60.375,81
20100201|2009-10-26 10:30,26,60.4,60.475,60.3,60.35,80
20100201|2009-10-26 11:00,26,60.275,60.45,60.2,60.3,92
20100201|2009-10-26 11:30,26,60.3,60.325,60.2,60.325,28
20100201|2009-10-26 12:00,26,60.375,60.425,60.325,60.375,64
20100201|2009-10-26 12:30,26,60.425,60.8,60.425,60.8,295
20100201|2009-10-26 13:00,26,60.75,60.875,60.75,60.75,145
20100201|2009-10-26 13:30,26,60.85,60.95,60.7,60.8,20
20100201|2009-10-26 14:30,26,60.8,60.825,60.8,60.825,7
20100201|2009-10-26 15:00,26,60.825,60.825,60.8,60.825,11
20100201|2009-10-26 15:30,26,60.7,60.75,60.675,60.75,3
20100201|2009-10-26 19:30,27,60.825,60.825,60.825,60.825,1
20100201|2009-10-26 20:30,27,60.9,60.9,60.9,60.9,2
20100201|2009-10-26 23:00,27,60.875,60.875,60.875,60.875,1
20100201|2009-10-26 23:30,27,60.875,60.875,60.875,60.875,2
20100201|2009-10-27 00:00,27,60.9,60.9,60.9,60.9,1
20100201|2009-10-27 03:00,27,60.925,60.925,60.925,60.925,1
20100201|2009-10-27 06:30,27,60.9,60.975,60.9,60.975,5
20100201|2009-10-27 07:00,27,60.925,60.925,60.9,60.9,8
20100201|2009-10-27 07:30,27,60.925,61.25,60.925,61.25,48
20100201|2009-10-27 08:00,27,61.25,61.25,61.075,61.2,33
20100201|2009-10-27 08:30,27,61.15,61.15,61,61,16
20100201|2009-10-27 09:00,27,61.1,61.75,60.775,61.65,850
20100201|2009-10-27 09:30,27,61.6,61.85,61.35,61.825,471
20100201|2009-10-27 10:00,27,61.85,61.85,61.425,61.475,339
20100201|2009-10-27 10:30,27,61.5,61.55,61.4,61.4,159
20100201|2009-10-27 11:00,27,61.35,61.4,61.05,61.375,143
20100201|2009-10-27 11:30,27,61.4,61.5,61.25,61.25,93
20100201|2009-10-27 12:00,27,61.25,61.525,61.175,61.525,113
20100201|2009-10-27 12:30,27,61.5,61.825,61.475,61.65,343
20100201|2009-10-27 13:00,27,61.7,61.8,61.65,61.8,156
20100201|2009-10-27 13:30,27,61.85,61.875,61.8,61.85,16
20100201|2009-10-27 14:00,27,61.75,61.75,61.75,61.75,3
20100201|2009-10-27 14:30,27,61.8,61.85,61.75,61.75,3
20100201|2009-10-27 15:00,27,61.7,61.85,61.7,61.75,22
20100201|2009-10-27 15:30,27,61.675,61.675,61.675,61.675,5
20100201|2009-10-27 18:00,28,61.7,61.7,61.65,61.65,4
20100201|2009-10-27 20:00,28,61.65,61.65,61.65,61.65,3
20100201|2009-10-28 00:00,28,61.75,61.75,61.75,61.75,1
20100201|2009-10-28 00:30,28,61.625,61.625,61.625,61.625,3
20100201|2009-10-28 02:30,28,61.8,61.8,61.8,61.8,2
20100201|2009-10-28 03:30,28,61.8,61.8,61.8,61.8,2
20100201|2009-10-28 05:30,28,61.7,61.7,61.7,61.7,1
20100201|2009-10-28 06:30,28,61.725,61.75,61.7,61.7,6
20100201|2009-10-28 07:00,28,61.7,61.7,61.7,61.7,6
20100201|2009-10-28 07:30,28,61.625,61.625,61.625,61.625,4
20100201|2009-10-28 08:00,28,61.7,61.825,61.675,61.675,31
20100201|2009-10-28 08:30,28,61.675,61.675,61.2,61.2,69
20100201|2009-10-28 09:00,28,61.2,61.5,61.15,61.25,368
20100201|2009-10-28 09:30,28,61.275,61.4,61.25,61.275,64
20100201|2009-10-28 10:00,28,61.25,61.3,61.2,61.2,79
20100201|2009-10-28 10:30,28,61.35,61.6,61.3,61.35,71
20100201|2009-10-28 11:00,28,61.4,61.4,61.35,61.35,16
20100201|2009-10-28 11:30,28,61.375,61.65,61.275,61.625,142
20100201|2009-10-28 12:00,28,61.65,61.85,61.625,61.7,147
20100201|2009-10-28 12:30,28,61.775,62.2,61.775,62.15,1009
20100201|2009-10-28 13:00,28,62.175,62.225,62.1,62.225,133
20100201|2009-10-28 13:30,28,62.225,62.225,62.125,62.125,21
20100201|2009-10-28 14:30,28,62.1,62.1,62.1,62.1,5
20100201|2009-10-28 15:00,28,62.1,62.2,62.1,62.2,39
20100201|2009-10-28 15:30,28,62.175,62.225,62.15,62.15,19
20100201|2009-10-28 17:00,29,62.225,62.225,62.225,62.225,3
20100201|2009-10-28 21:30,29,62.225,62.225,62.225,62.225,40
20100201|2009-10-28 23:30,29,62.225,62.225,62.225,62.225,3
20100201|2009-10-29 04:00,29,62.1,62.1,62.1,62.1,1
20100201|2009-10-29 04:30,29,62.125,62.125,62.125,62.125,2
20100201|2009-10-29 05:30,29,62.225,62.225,62.225,62.225,10
20100201|2009-10-29 06:00,29,62.225,62.225,62.225,62.225,30
20100201|2009-10-29 06:30,29,62.225,62.25,62.225,62.25,51
20100201|2009-10-29 07:00,29,62.275,62.275,62.225,62.225,17
20100201|2009-10-29 07:30,29,62.25,62.35,62.25,62.35,36
20100201|2009-10-29 08:00,29,62.275,62.9,62.275,62.9,662
20100201|2009-10-29 08:30,29,62.95,63.05,62.875,62.95,678
20100201|2009-10-29 09:00,29,62.925,63.05,62.625,62.975,601
20100201|2009-10-29 09:30,29,63,63.05,62.825,62.925,245
20100201|2009-10-29 10:00,29,62.9,63.15,62.875,63.125,274
20100201|2009-10-29 10:30,29,63.15,63.225,63.1,63.15,296
20100201|2009-10-29 11:00,29,63.2,63.225,63.05,63.2,194
20100201|2009-10-29 11:30,29,63.175,63.225,62.75,62.9,364
20100201|2009-10-29 12:00,29,62.9,63,62.775,63,139
20100201|2009-10-29 12:30,29,63,63.175,62.875,63.125,595
20100201|2009-10-29 13:00,29,63.1,63.125,62.825,63.05,213
20100201|2009-10-29 13:30,29,62.975,63.05,62.975,63.05,33
20100201|2009-10-29 14:00,29,63.025,63.025,62.975,62.975,3
20100201|2009-10-29 14:30,29,63.05,63.05,62.975,63.05,5
20100201|2009-10-29 15:00,29,63.05,63.25,62.975,63.2,43
20100201|2009-10-29 15:30,29,63.25,63.35,63.15,63.35,46
20100201|2009-10-29 17:00,30,63.175,63.175,63,63,8
20100201|2009-10-29 18:00,30,63,63,62.9,63,12
20100201|2009-10-29 18:30,30,62.9,62.9,62.9,62.9,1
20100201|2009-10-29 19:30,30,63,63,63,63,2
20100201|2009-10-29 20:00,30,62.875,62.875,62.875,62.875,1
20100201|2009-10-29 23:00,30,63,63,63,63,1
20100201|2009-10-30 00:00,30,63,63,63,63,1
20100201|2009-10-30 00:30,30,63,63,63,63,2
20100201|2009-10-30 01:00,30,62.9,62.9,62.9,62.9,2
20100201|2009-10-30 02:30,30,63,63,63,63,2
20100201|2009-10-30 03:00,30,63,63,63,63,2
20100201|2009-10-30 06:00,30,62.9,62.9,62.875,62.875,24
20100201|2009-10-30 06:30,30,62.875,62.875,62.875,62.875,1
20100201|2009-10-30 07:00,30,63,63.15,63,63.15,12
20100201|2009-10-30 07:30,30,63.225,63.35,63.05,63.35,71
20100201|2009-10-30 08:00,30,63.25,63.25,63.05,63.05,13
20100201|2009-10-30 08:30,30,63.025,63.025,63,63,3
20100201|2009-10-30 09:00,30,63.025,63.3,63,63.175,204
20100201|2009-10-30 09:30,30,63.225,63.35,63.125,63.35,221
20100201|2009-10-30 10:00,30,63.3,63.3,63,63.175,219
20100201|2009-10-30 10:30,30,63.15,63.175,62.95,63,163
20100201|2009-10-30 11:00,30,62.975,63.15,62.95,63.05,206
20100201|2009-10-30 11:30,30,63.025,63.275,62.9,63.2,139
20100201|2009-10-30 12:00,30,63.2,63.3,63.025,63.275,130
20100201|2009-10-30 12:30,30,63.325,63.55,63.225,63.55,841
20100201|2009-10-30 13:00,30,63.525,63.575,63.4,63.4,325
20100201|2009-10-30 13:30,30,63.375,63.375,63.275,63.275,49
20100201|2009-11-02 09:00,2,63.55,63.725,63.425,63.525,351
20100201|2009-11-02 09:30,2,63.5,63.525,63.25,63.45,127
20100201|2009-11-02 10:00,2,63.425,63.625,63.375,63.575,125
20100201|2009-11-02 10:30,2,63.55,63.65,63.425,63.45,172
20100201|2009-11-02 11:00,2,63.45,63.65,63.425,63.625,148
20100201|2009-11-02 11:30,2,63.625,63.825,63.625,63.825,320
20100201|2009-11-02 12:00,2,63.8,64,63.775,63.975,764
20100201|2009-11-02 12:30,2,64,64.625,63.975,64.575,1137
20100201|2009-11-02 13:00,2,64.6,64.95,64.6,64.75,398
20100201|2009-11-02 13:30,2,64.725,64.8,64.65,64.8,40
20100201|2009-11-02 14:00,2,64.825,64.85,64.7,64.85,18
20100201|2009-11-02 14:30,2,64.8,65,64.8,64.975,62
20100201|2009-11-02 15:00,2,64.85,64.85,64.5,64.6,17
20100201|2009-11-02 15:30,2,64.6,64.675,64.6,64.675,4
20100201|2009-11-02 17:00,3,64.45,64.8,64.45,64.8,8
20100201|2009-11-02 17:30,3,64.8,64.9,64.8,64.9,9
20100201|2009-11-02 18:00,3,64.95,65,64.925,65,16
20100201|2009-11-02 18:30,3,64.95,64.95,64.95,64.95,1
20100201|2009-11-02 19:00,3,64.85,64.85,64.8,64.8,2
20100201|2009-11-02 20:00,3,64.8,64.8,64.8,64.8,17
20100201|2009-11-02 20:30,3,64.8,64.8,64.8,64.8,1
20100201|2009-11-02 21:00,3,64.8,64.8,64.8,64.8,3
20100201|2009-11-02 22:00,3,64.875,64.875,64.875,64.875,1
20100201|2009-11-02 23:00,3,64.8,64.875,64.8,64.875,2
20100201|2009-11-03 00:00,3,64.9,64.9,64.9,64.9,1
20100201|2009-11-03 02:30,3,64.65,64.65,64.65,64.65,1
20100201|2009-11-03 04:00,3,64.6,64.6,64.6,64.6,1
20100201|2009-11-03 04:30,3,64.6,64.6,64.6,64.6,5
20100201|2009-11-03 05:00,3,64.6,64.6,64.6,64.6,4
20100201|2009-11-03 05:30,3,64.6,64.6,64.5,64.5,6
20100201|2009-11-03 06:00,3,64.475,64.5,64.475,64.475,32
20100201|2009-11-03 06:30,3,64.475,64.525,64.475,64.5,7
20100201|2009-11-03 07:00,3,64.5,64.575,64.5,64.575,17
20100201|2009-11-03 07:30,3,64.5,64.6,64.5,64.575,14
20100201|2009-11-03 08:00,3,64.575,64.6,64.275,64.275,107
20100201|2009-11-03 08:30,3,64.35,64.4,64.275,64.3,67
20100201|2009-11-03 09:00,3,64.3,64.4,64.025,64.075,304
20100201|2009-11-03 09:30,3,64.1,64.6,64.075,64.4,458
20100201|2009-11-03 10:00,3,64.4,64.75,64.4,64.5,293
20100201|2009-11-03 10:30,3,64.5,64.8,64.45,64.6,236
20100201|2009-11-03 11:00,3,64.65,64.65,64.45,64.575,143
20100201|2009-11-03 11:30,3,64.575,64.625,64.4,64.6,150
20100201|2009-11-03 12:00,3,64.55,64.575,64.475,64.5,81
20100201|2009-11-03 12:30,3,64.375,64.5,64.3,64.475,442
20100201|2009-11-03 13:00,3,64.425,64.55,64.425,64.5,482
20100201|2009-11-03 13:30,3,64.5,64.575,64.475,64.575,35
20100201|2009-11-03 14:00,3,64.55,64.55,64.5,64.5,17
20100201|2009-11-03 14:30,3,64.5,64.525,64.45,64.45,3
20100201|2009-11-03 15:00,3,64.45,64.475,64.4,64.475,11
20100201|2009-11-03 15:30,3,64.5,64.525,64.45,64.45,12
20100201|2009-11-03 17:00,4,64.4,64.4,64.4,64.4,1
20100201|2009-11-03 21:00,4,64.55,64.55,64.55,64.55,3
20100201|2009-11-04 01:00,4,64.55,64.55,64.55,64.55,5
20100201|2009-11-04 01:30,4,64.55,64.55,64.55,64.55,1
20100201|2009-11-04 05:30,4,64.55,64.55,64.55,64.55,10
20100201|2009-11-04 06:30,4,64.6,64.65,64.6,64.65,13
20100201|2009-11-04 07:00,4,64.575,64.575,64.55,64.55,7
20100201|2009-11-04 07:30,4,64.525,64.65,64.525,64.55,5
20100201|2009-11-04 08:00,4,64.55,64.625,64.55,64.6,28
20100201|2009-11-04 08:30,4,64.6,64.675,64.6,64.6,53
20100201|2009-11-04 09:00,4,64.6,64.625,63.9,63.975,464
20100201|2009-11-04 09:30,4,64.05,64.375,64,64.2,117
20100201|2009-11-04 10:00,4,64.15,64.325,63.85,63.85,168
20100201|2009-11-04 10:30,4,63.9,64,63.65,63.95,514
20100201|2009-11-04 11:00,4,63.975,64.175,63.875,64.15,127
20100201|2009-11-04 11:30,4,64.175,64.4,64.125,64.35,241
20100201|2009-11-04 12:00,4,64.3,64.3,64.2,64.3,71
20100201|2009-11-04 12:30,4,64.25,64.425,64.225,64.375,487
20100201|2009-11-04 13:00,4,64.35,64.5,64.35,64.35,349
20100201|2009-11-04 13:30,4,64.35,64.475,64.35,64.4,6
20100201|2009-11-04 14:00,4,64.4,64.45,64.375,64.375,14
20100201|2009-11-04 14:30,4,64.375,64.375,64.375,64.375,1
20100201|2009-11-04 15:00,4,64.375,64.375,64.35,64.35,8
20100201|2009-11-04 15:30,4,64.35,64.35,64.35,64.35,41
20100201|2009-11-04 17:00,5,64.325,64.45,64.325,64.4,41
20100201|2009-11-04 18:00,5,64.3,64.3,64.3,64.3,14
20100201|2009-11-04 18:30,5,64.3,64.3,64.25,64.25,2
20100201|2009-11-04 19:00,5,64.25,64.25,64.25,64.25,4
20100201|2009-11-04 19:30,5,64.175,64.175,64.175,64.175,1
20100201|2009-11-05 05:00,5,64.25,64.25,64.225,64.225,4
20100201|2009-11-05 06:00,5,64.3,64.3,64.3,64.3,1
20100201|2009-11-05 07:00,5,64.4,64.45,64.375,64.45,28
20100201|2009-11-05 07:30,5,64.45,64.5,64.35,64.35,12
20100201|2009-11-05 08:00,5,64.5,64.55,64.5,64.5,11
20100201|2009-11-05 08:30,5,64.5,64.6,64.425,64.425,51
20100201|2009-11-05 09:00,5,64.425,64.45,64.125,64.3,222
20100201|2009-11-05 09:30,5,64.3,64.325,63.925,64,247
20100201|2009-11-05 10:00,5,64,64,63.4,63.5,296
20100201|2009-11-05 10:30,5,63.5,63.7,63.5,63.525,232
20100201|2009-11-05 11:00,5,63.55,63.65,63.45,63.6,243
20100201|2009-11-05 11:30,5,63.6,63.675,63.5,63.6,119
20100201|2009-11-05 12:00,5,63.625,63.65,63.45,63.55,119
20100201|2009-11-05 12:30,5,63.475,63.6,63.35,63.4,240
20100201|2009-11-05 13:00,5,63.375,63.5,63.3,63.5,158
20100201|2009-11-05 13:30,5,63.5,63.5,63.5,63.5,1
20100201|2009-11-05 14:00,5,63.425,63.45,63.425,63.45,5
20100201|2009-11-05 14:30,5,63.375,63.375,63.375,63.375,1
20100201|2009-11-05 15:00,5,63.425,63.425,63.425,63.425,2
20100201|2009-11-05 15:30,5,63.45,63.45,63.375,63.375,7
20100201|2009-11-05 17:30,6,63.35,63.35,63.35,63.35,3
20100201|2009-11-05 18:30,6,63.325,63.325,63,63,33
20100201|2009-11-05 20:30,6,63.1,63.2,63.1,63.2,2
20100201|2009-11-05 21:30,6,63.1,63.1,63.1,63.1,2
20100201|2009-11-05 22:30,6,63.05,63.05,63.05,63.05,1
20100201|2009-11-06 03:30,6,63.1,63.1,63.1,63.1,3
20100201|2009-11-06 04:00,6,63.175,63.175,63.175,63.175,1
20100201|2009-11-06 05:00,6,63.2,63.2,63.2,63.2,3
20100201|2009-11-06 05:30,6,63.35,63.5,63.35,63.5,14
20100201|2009-11-06 06:00,6,63.475,63.5,63.25,63.35,10
20100201|2009-11-06 06:30,6,63.35,63.35,63.35,63.35,1
20100201|2009-11-06 07:00,6,63.5,63.575,63.4,63.575,17
20100201|2009-11-06 07:30,6,63.45,63.55,63.325,63.55,7
20100201|2009-11-06 08:00,6,63.525,63.55,63.4,63.5,79
20100201|2009-11-06 08:30,6,63.5,63.55,63.4,63.425,46
20100201|2009-11-06 09:00,6,63.425,63.45,62.875,63.075,484
20100201|2009-11-06 09:30,6,63.1,63.1,62.8,63,336
20100201|2009-11-06 10:00,6,62.975,63.15,62.925,63.15,61
20100201|2009-11-06 10:30,6,63.15,63.15,62.9,62.9,105
20100201|2009-11-06 11:00,6,62.9,62.925,62.8,62.825,167
20100201|2009-11-06 11:30,6,62.85,62.925,62.8,62.8,64
20100201|2009-11-06 12:00,6,62.8,63.025,62.8,63,139
20100201|2009-11-06 12:30,6,62.95,63.075,62.75,62.8,319
20100201|2009-11-06 13:00,6,62.775,62.85,62.6,62.65,466
20100201|2009-11-06 13:30,6,62.65,62.775,62.625,62.775,93
20100201|2009-11-09 09:00,9,62.8,63.05,62.65,62.9,359
20100201|2009-11-09 09:30,9,62.925,63,62.725,62.725,302
20100201|2009-11-09 10:00,9,62.725,62.75,62.55,62.625,171
20100201|2009-11-09 10:30,9,62.675,62.775,62.625,62.7,248
20100201|2009-11-09 11:00,9,62.75,62.9,62.725,62.75,113
20100201|2009-11-09 11:30,9,62.7,62.825,62.675,62.75,72
20100201|2009-11-09 12:00,9,62.8,62.8,62.625,62.625,20
20100201|2009-11-09 12:30,9,62.675,63.5,62.675,63.2,1038
20100201|2009-11-09 13:00,9,63.125,63.15,62.85,63.075,434
20100201|2009-11-09 13:30,9,63.025,63.025,62.975,63,26
20100201|2009-11-09 14:00,9,62.975,63,62.9,63,19
20100201|2009-11-09 14:30,9,63,63,62.95,63,5
20100201|2009-11-09 15:00,9,63,63.025,63,63.025,5
20100201|2009-11-09 15:30,9,63.05,63.05,63.05,63.05,11
20100201|2009-11-09 17:00,10,63.35,63.35,63.35,63.35,2
20100201|2009-11-09 18:00,10,63.25,63.25,63.25,63.25,1
20100201|2009-11-09 19:30,10,63.15,63.15,63.15,63.15,5
20100201|2009-11-09 21:00,10,63.1,63.1,63.05,63.05,6
20100201|2009-11-09 21:30,10,63.1,63.1,63.1,63.1,1
20100201|2009-11-09 22:00,10,63.1,63.1,63.1,63.1,4
20100201|2009-11-09 22:30,10,63.125,63.125,63.125,63.125,2
20100201|2009-11-10 01:30,10,63.1,63.1,63.1,63.1,3
20100201|2009-11-10 04:00,10,63.225,63.225,63.225,63.225,12
20100201|2009-11-10 05:00,10,63.15,63.15,63.15,63.15,2
20100201|2009-11-10 05:30,10,63.05,63.05,63.05,63.05,9
20100201|2009-11-10 06:00,10,63.05,63.05,63,63.05,27
20100201|2009-11-10 06:30,10,63.05,63.05,63,63,16
20100201|2009-11-10 07:00,10,63.125,63.125,63,63,18
20100201|2009-11-10 07:30,10,62.975,63.075,62.95,63.05,37
20100201|2009-11-10 08:00,10,63,63,62.725,62.775,88
20100201|2009-11-10 08:30,10,62.725,63.125,62.725,63.025,130
20100201|2009-11-10 09:00,10,63,63.05,62.775,62.925,328
20100201|2009-11-10 09:30,10,62.925,63.475,62.9,63.25,447
20100201|2009-11-10 10:00,10,63.275,63.3,63.025,63.1,200
20100201|2009-11-10 10:30,10,63.15,63.3,63.1,63.2,130
20100201|2009-11-10 11:00,10,63.2,63.225,63.125,63.15,37
20100201|2009-11-10 11:30,10,63.125,63.25,63.125,63.2,94
20100201|2009-11-10 12:00,10,63.2,63.325,63.175,63.225,157
20100201|2009-11-10 12:30,10,63.25,63.35,63,63.1,227
20100201|2009-11-10 13:00,10,63.1,63.25,63.1,63.175,407
20100201|2009-11-10 13:30,10,63.175,63.175,63.175,63.175,3
20100201|2009-11-10 14:00,10,63.15,63.275,63.15,63.275,4
20100201|2009-11-10 15:00,10,63.15,63.15,63.1,63.1,12
20100201|2009-11-10 17:00,11,63.475,63.475,63.275,63.275,4
20100201|2009-11-10 17:30,11,63.2,63.2,63.125,63.125,8
20100201|2009-11-10 18:00,11,63.15,63.15,63.15,63.15,1
20100201|2009-11-10 18:30,11,63.15,63.25,63.15,63.25,12
20100201|2009-11-10 19:30,11,63.2,63.2,63.2,63.2,5
20100201|2009-11-10 20:30,11,63.2,63.25,63.2,63.25,12
20100201|2009-11-11 02:00,11,63.25,63.25,63.25,63.25,3
20100201|2009-11-11 03:00,11,63.25,63.25,63.25,63.25,11
20100201|2009-11-11 03:30,11,63.225,63.225,63.225,63.225,4
20100201|2009-11-11 04:00,11,63.225,63.225,63.225,63.225,4
20100201|2009-11-11 04:30,11,63.2,63.2,63.2,63.2,1
20100201|2009-11-11 05:00,11,63.15,63.15,63.15,63.15,1
20100201|2009-11-11 05:30,11,63.1,63.1,63.1,63.1,5
20100201|2009-11-11 06:00,11,63.175,63.175,63.175,63.175,1
20100201|2009-11-11 06:30,11,63.15,63.15,63.1,63.1,3
20100201|2009-11-11 07:00,11,63.15,63.15,63.1,63.1,9
20100201|2009-11-11 07:30,11,63.1,63.2,63.1,63.2,10
20100201|2009-11-11 08:00,11,63.2,63.2,63.025,63.175,25
20100201|2009-11-11 08:30,11,63.125,63.25,63.125,63.2,30
20100201|2009-11-11 09:00,11,63.3,63.65,63.125,63.425,405
20100201|2009-11-11 09:30,11,63.5,63.7,63.5,63.625,306
20100201|2009-11-11 10:00,11,63.625,63.7,63.375,63.425,132
20100201|2009-11-11 10:30,11,63.5,63.5,63.35,63.375,50
20100201|2009-11-11 11:00,11,63.375,63.425,63.25,63.275,76
20100201|2009-11-11 11:30,11,63.3,63.375,63.1,63.15,91
20100201|2009-11-11 12:00,11,63.15,63.225,63.125,63.225,24
20100201|2009-11-11 12:30,11,63.15,63.25,63.1,63.15,170
20100201|2009-11-11 13:00,11,63.125,63.275,63.075,63.075,371
20100201|2009-11-11 13:30,11,63.075,63.125,63,63.125,62
20100201|2009-11-11 14:00,11,63.125,63.175,63.125,63.125,10
20100201|2009-11-11 14:30,11,63.125,63.175,62.975,63.05,50
20100201|2009-11-11 15:00,11,62.975,63.1,62.975,63,96
20100201|2009-11-11 15:30,11,63.025,63.075,62.95,63.075,16
20100201|2009-11-11 17:00,12,63.1,63.1,62.925,62.95,14
20100201|2009-11-11 17:30,12,63,63,62.825,62.825,18
20100201|2009-11-11 18:00,12,62.85,62.9,62.85,62.9,2
20100201|2009-11-11 18:30,12,62.85,62.85,62.85,62.85,1
20100201|2009-11-11 19:00,12,62.925,63,62.875,63,8
20100201|2009-11-11 19:30,12,62.975,62.975,62.975,62.975,3
20100201|2009-11-11 20:00,12,62.9,62.9,62.9,62.9,4
20100201|2009-11-11 21:00,12,62.9,62.9,62.9,62.9,4
20100201|2009-11-11 23:00,12,62.9,62.9,62.9,62.9,2
20100201|2009-11-12 03:00,12,62.9,62.9,62.9,62.9,1
20100201|2009-11-12 03:30,12,62.9,62.9,62.9,62.9,2
20100201|2009-11-12 04:00,12,62.85,62.9,62.85,62.9,5
20100201|2009-11-12 05:00,12,62.85,62.85,62.825,62.825,11
20100201|2009-11-12 06:00,12,62.85,62.85,62.8,62.8,15
20100201|2009-11-12 06:30,12,62.8,62.8,62.7,62.7,17
20100201|2009-11-12 07:00,12,62.7,62.75,62.675,62.725,11
20100201|2009-11-12 07:30,12,62.675,62.675,62.5,62.5,36
20100201|2009-11-12 08:00,12,62.525,62.6,62.5,62.5,58
20100201|2009-11-12 08:30,12,62.5,62.55,62.175,62.25,315
20100201|2009-11-12 09:00,12,62.225,62.35,61.725,62.025,811
20100201|2009-11-12 09:30,12,62.05,62.1,61.75,61.875,247
20100201|2009-11-12 10:00,12,61.95,61.95,61.75,61.775,108
20100201|2009-11-12 10:30,12,61.85,61.875,61.725,61.775,212
20100201|2009-11-12 11:00,12,61.775,61.8,61.7,61.725,104
20100201|2009-11-12 11:30,12,61.7,61.7,61.4,61.5,536
20100201|2009-11-12 12:00,12,61.425,61.45,61.175,61.275,474
20100201|2009-11-12 12:30,12,61.325,61.525,61.225,61.325,503
20100201|2009-11-12 13:00,12,61.325,61.4,61.2,61.225,443
20100201|2009-11-12 13:30,12,61.275,61.3,61.25,61.3,26
20100201|2009-11-12 14:00,12,61.3,61.3,61.3,61.3,8
20100201|2009-11-12 14:30,12,61.35,61.35,61.225,61.225,12
20100201|2009-11-12 15:00,12,61.35,61.45,61.35,61.45,15
20100201|2009-11-12 15:30,12,61.45,61.475,61.425,61.425,16
20100201|2009-11-12 17:00,13,61.225,61.225,61.2,61.225,9
20100201|2009-11-12 18:30,13,61.425,61.425,61.425,61.425,3
20100201|2009-11-12 19:30,13,61.45,61.45,61.45,61.45,2
20100201|2009-11-12 20:00,13,61.5,61.5,61.5,61.5,1
20100201|2009-11-12 20:30,13,61.5,61.5,61.5,61.5,1
20100201|2009-11-12 21:30,13,61.35,61.35,61.35,61.35,1
20100201|2009-11-12 22:00,13,61.5,61.5,61.5,61.5,2
20100201|2009-11-12 23:00,13,61.575,61.625,61.575,61.625,4
20100201|2009-11-13 01:00,13,61.5,61.5,61.475,61.475,2
20100201|2009-11-13 02:00,13,61.525,61.525,61.525,61.525,1
20100201|2009-11-13 03:30,13,61.6,61.6,61.6,61.6,2
20100201|2009-11-13 04:00,13,61.575,61.6,61.575,61.575,7
20100201|2009-11-13 04:30,13,61.575,61.575,61.575,61.575,4
20100201|2009-11-13 05:00,13,61.6,61.6,61.55,61.55,8
20100201|2009-11-13 05:30,13,61.575,61.575,61.55,61.575,6
20100201|2009-11-13 06:00,13,61.6,61.6,61.55,61.55,25
20100201|2009-11-13 06:30,13,61.55,61.6,61.55,61.6,10
20100201|2009-11-13 07:00,13,61.575,61.575,61.575,61.575,5
20100201|2009-11-13 07:30,13,61.55,61.55,61.5,61.55,23
20100201|2009-11-13 08:00,13,61.525,61.55,61.4,61.4,61
20100201|2009-11-13 08:30,13,61.375,61.45,61.3,61.45,66
20100201|2009-11-13 09:00,13,61.4,61.475,60.95,61.3,757
20100201|2009-11-13 09:30,13,61.3,61.575,61.225,61.525,223
20100201|2009-11-13 10:00,13,61.55,61.85,61.425,61.65,452
20100201|2009-11-13 10:30,13,61.6,61.875,61.45,61.85,236
20100201|2009-11-13 11:00,13,61.825,61.85,61.675,61.725,142
20100201|2009-11-13 11:30,13,61.75,61.85,61.675,61.675,81
20100201|2009-11-13 12:00,13,61.75,61.875,61.7,61.8,105
20100201|2009-11-13 12:30,13,61.725,61.975,61.675,61.825,373
20100201|2009-11-13 13:00,13,61.825,62,61.8,61.975,216
20100201|2009-11-13 13:30,13,62,62.075,62,62,55
20100201|2009-11-16 09:00,16,62.125,62.125,61.6,61.975,516
20100201|2009-11-16 09:30,16,62,62.4,62,62.3,371
20100201|2009-11-16 10:00,16,62.275,62.275,62.075,62.225,539
20100201|2009-11-16 10:30,16,62.225,62.25,61.975,62,148
20100201|2009-11-16 11:00,16,62.025,62.025,61.925,61.95,75
20100201|2009-11-16 11:30,16,61.95,61.975,61.7,61.875,98
20100201|2009-11-16 12:00,16,61.85,61.9,61.775,61.775,106
20100201|2009-11-16 12:30,16,61.85,62.4,61.75,62.375,508
20100201|2009-11-16 13:00,16,62.375,62.45,62.3,62.375,286
20100201|2009-11-16 13:30,16,62.4,62.45,62.35,62.4,34
20100201|2009-11-16 14:00,16,62.35,62.4,62.35,62.35,8
20100201|2009-11-16 14:30,16,62.325,62.325,62.325,62.325,5
20100201|2009-11-16 15:00,16,62.3,62.4,62.3,62.4,11
20100201|2009-11-16 15:30,16,62.425,62.5,62.4,62.4,13
20100201|2009-11-16 17:00,17,62.6,62.65,62.375,62.5,9
20100201|2009-11-16 17:30,17,62.375,62.375,62.375,62.375,2
20100201|2009-11-16 18:00,17,62.375,62.4,62.3,62.3,24
20100201|2009-11-16 18:30,17,62.35,62.35,62.35,62.35,5
20100201|2009-11-16 19:00,17,62.325,62.325,62.225,62.225,20
20100201|2009-11-16 19:30,17,62.225,62.225,62.2,62.2,6
20100201|2009-11-17 00:30,17,62.225,62.225,62.225,62.225,1
20100201|2009-11-17 02:00,17,62.325,62.375,62.325,62.375,4
20100201|2009-11-17 03:30,17,62.3,62.3,62.3,62.3,1
20100201|2009-11-17 04:00,17,62.3,62.3,62.3,62.3,5
20100201|2009-11-17 05:00,17,62.325,62.325,62.325,62.325,2
20100201|2009-11-17 05:30,17,62.325,62.325,62.325,62.325,2
20100201|2009-11-17 06:30,17,62.275,62.325,62.2,62.25,34
20100201|2009-11-17 07:00,17,62.2,62.2,62.2,62.2,1
20100201|2009-11-17 07:30,17,62.15,62.175,62.1,62.125,54
20100201|2009-11-17 08:00,17,62.125,62.125,61.9,61.975,97
20100201|2009-11-17 08:30,17,61.975,62.1,61.825,62.05,137
20100201|2009-11-17 09:00,17,62.075,62.25,61.8,62.075,943
20100201|2009-11-17 09:30,17,62.1,62.2,62,62.175,164
20100201|2009-11-17 10:00,17,62.175,62.25,62.15,62.15,249
20100201|2009-11-17 10:30,17,62.15,62.375,62.1,62.25,264
20100201|2009-11-17 11:00,17,62.225,62.625,62.2,62.6,206
20100201|2009-11-17 11:30,17,62.6,63.075,62.6,63.075,630
20100201|2009-11-17 12:00,17,63.05,63.525,63.05,63.35,1196
20100201|2009-11-17 12:30,17,63.35,64.125,63.35,64.05,2039
20100201|2009-11-17 13:00,17,64.05,64.1,64,64.025,389
20100201|2009-11-17 13:30,17,64.1,64.125,64.05,64.1,52
20100201|2009-11-17 14:00,17,64.1,64.175,64.1,64.1,21
20100201|2009-11-17 14:30,17,64,64.25,64,64.2,168
20100201|2009-11-17 15:00,17,64.2,64.25,64.05,64.225,25
20100201|2009-11-17 15:30,17,64.2,64.2,64.1,64.125,13
20100201|2009-11-17 17:00,18,64.15,64.25,64.15,64.25,9
20100201|2009-11-17 17:30,18,64.25,64.3,64.225,64.275,8
20100201|2009-11-17 18:00,18,64.275,64.35,64.275,64.35,29
20100201|2009-11-17 18:30,18,64.3,64.3,64.3,64.3,1
20100201|2009-11-17 19:00,18,64.3,64.3,64.3,64.3,1
20100201|2009-11-17 19:30,18,64.3,64.375,64.25,64.3,10
20100201|2009-11-17 20:00,18,64.25,64.25,64.2,64.2,8
20100201|2009-11-17 20:30,18,64.3,64.35,64.3,64.35,8
20100201|2009-11-17 21:00,18,64.3,64.3,64.225,64.225,8
20100201|2009-11-17 21:30,18,64.325,64.325,64.325,64.325,2
20100201|2009-11-17 22:00,18,64.35,64.35,64.175,64.35,4
20100201|2009-11-17 23:00,18,64.15,64.3,64.1,64.3,7
20100201|2009-11-18 00:00,18,64.3,64.3,64.3,64.3,2
20100201|2009-11-18 01:00,18,64.25,64.25,64.25,64.25,1
20100201|2009-11-18 01:30,18,64.15,64.2,64.15,64.2,2
20100201|2009-11-18 02:00,18,64.25,64.25,64.1,64.1,3
20100201|2009-11-18 02:30,18,64.1,64.2,64.1,64.2,7
20100201|2009-11-18 03:00,18,64.25,64.35,64.25,64.25,4
20100201|2009-11-18 03:30,18,64.35,64.375,64.35,64.375,2
20100201|2009-11-18 04:00,18,64.35,64.375,64.3,64.375,5
20100201|2009-11-18 04:30,18,64.25,64.25,64.25,64.25,2
20100201|2009-11-18 05:30,18,64.3,64.375,64.3,64.375,6
20100201|2009-11-18 06:00,18,64.375,64.475,64.375,64.475,12
20100201|2009-11-18 06:30,18,64.45,64.525,64.45,64.5,80
20100201|2009-11-18 07:00,18,64.525,64.625,64.275,64.325,79
20100201|2009-11-18 07:30,18,64.4,64.4,64.15,64.375,86
20100201|2009-11-18 08:00,18,64.35,64.35,64.175,64.175,13
20100201|2009-11-18 08:30,18,64.225,64.5,64.15,64.425,171
20100201|2009-11-18 09:00,18,64.425,64.475,64.15,64.4,519
20100201|2009-11-18 09:30,18,64.4,64.65,64.375,64.575,606
20100201|2009-11-18 10:00,18,64.55,64.7,64.35,64.45,365
20100201|2009-11-18 10:30,18,64.425,64.45,64.075,64.225,460
20100201|2009-11-18 11:00,18,64.2,64.3,64.125,64.175,88
20100201|2009-11-18 11:30,18,64.2,64.25,63.825,63.9,274
20100201|2009-11-18 12:00,18,63.85,64.125,63.825,64.125,239
20100201|2009-11-18 12:30,18,64.125,64.325,63.95,64.25,354
20100201|2009-11-18 13:00,18,64.2,64.225,63.925,63.925,158
20100201|2009-11-18 13:30,18,63.975,64.025,63.825,63.825,91
20100201|2009-11-18 14:00,18,63.85,63.925,63.85,63.925,3
20100201|2009-11-18 14:30,18,64,64,63.95,63.95,3
20100201|2009-11-18 15:00,18,64,64.05,63.825,63.9,92
20100201|2009-11-18 15:30,18,63.975,63.975,63.85,63.925,15
20100201|2009-11-18 17:00,19,63.925,63.925,63.825,63.85,6
20100201|2009-11-18 17:30,19,63.95,63.95,63.95,63.95,1
20100201|2009-11-18 18:00,19,63.9,63.9,63.9,63.9,2
20100201|2009-11-18 18:30,19,63.85,63.85,63.85,63.85,1
20100201|2009-11-18 19:00,19,63.85,63.85,63.85,63.85,1
20100201|2009-11-18 19:30,19,63.825,63.825,63.775,63.775,22
20100201|2009-11-18 20:00,19,63.75,63.75,63.75,63.75,3
20100201|2009-11-18 20:30,19,63.75,63.75,63.725,63.75,9
20100201|2009-11-18 21:00,19,63.725,63.8,63.725,63.775,5
20100201|2009-11-18 21:30,19,63.75,63.75,63.675,63.725,27
20100201|2009-11-18 22:00,19,63.675,63.725,63.675,63.7,7
20100201|2009-11-18 22:30,19,63.7,63.8,63.65,63.725,15
20100201|2009-11-18 23:00,19,63.675,63.675,63.675,63.675,1
20100201|2009-11-18 23:30,19,63.725,63.775,63.65,63.65,9
20100201|2009-11-19 00:00,19,63.7,63.7,63.7,63.7,1
20100201|2009-11-19 01:00,19,63.7,63.7,63.7,63.7,1
20100201|2009-11-19 02:30,19,63.725,63.725,63.725,63.725,1
20100201|2009-11-19 03:00,19,63.725,63.725,63.725,63.725,1
20100201|2009-11-19 03:30,19,63.75,63.75,63.7,63.7,3
20100201|2009-11-19 04:00,19,63.7,63.7,63.7,63.7,1
20100201|2009-11-19 05:00,19,63.7,63.7,63.675,63.675,3
20100201|2009-11-19 06:00,19,63.7,63.7,63.65,63.65,9
20100201|2009-11-19 06:30,19,63.675,63.75,63.65,63.75,20
20100201|2009-11-19 07:00,19,63.675,63.7,63.6,63.625,23
20100201|2009-11-19 07:30,19,63.675,63.675,63.675,63.675,38
20100201|2009-11-19 08:00,19,63.675,63.675,63.6,63.6,41
20100201|2009-11-19 08:30,19,63.575,63.65,63.3,63.4,185
20100201|2009-11-19 09:00,19,63.375,63.6,63.15,63.55,476
20100201|2009-11-19 09:30,19,63.6,63.6,63.1,63.125,311
20100201|2009-11-19 10:00,19,63.1,63.1,62.925,63.1,360
20100201|2009-11-19 10:30,19,63.1,63.5,63.075,63.25,369
20100201|2009-11-19 11:00,19,63.3,63.425,63.2,63.25,219
20100201|2009-11-19 11:30,19,63.325,63.55,63.125,63.25,217
20100201|2009-11-19 12:00,19,63.25,63.35,63.125,63.35,167
20100201|2009-11-19 12:30,19,63.3,63.55,63.225,63.3,206
20100201|2009-11-19 13:00,19,63.3,63.45,63.25,63.425,171
20100201|2009-11-19 14:00,19,63.525,63.525,63.475,63.475,5
20100201|2009-11-19 14:30,19,63.425,63.6,63.425,63.6,4
20100201|2009-11-19 15:00,19,63.55,63.65,63.525,63.65,16
20100201|2009-11-19 15:30,19,63.6,63.675,63.55,63.675,13
20100201|2009-11-19 17:30,20,63.5,63.5,63.5,63.5,1
20100201|2009-11-19 18:00,20,63.55,63.55,63.425,63.425,13
20100201|2009-11-19 21:30,20,63.425,63.425,63.4,63.4,8
20100201|2009-11-19 22:00,20,63.375,63.4,63.375,63.4,3
20100201|2009-11-19 22:30,20,63.45,63.5,63.45,63.5,16
20100201|2009-11-19 23:30,20,63.525,63.525,63.45,63.45,2
20100201|2009-11-20 00:00,20,63.45,63.45,63.45,63.45,2
20100201|2009-11-20 01:00,20,63.5,63.5,63.45,63.45,2
20100201|2009-11-20 01:30,20,63.525,63.525,63.45,63.45,2
20100201|2009-11-20 02:00,20,63.425,63.425,63.425,63.425,19
20100201|2009-11-20 02:30,20,63.525,63.525,63.525,63.525,5
20100201|2009-11-20 03:00,20,63.525,63.525,63.525,63.525,1
20100201|2009-11-20 03:30,20,63.475,63.475,63.475,63.475,2
20100201|2009-11-20 04:30,20,63.5,63.5,63.5,63.5,1
20100201|2009-11-20 05:00,20,63.5,63.5,63.5,63.5,2
20100201|2009-11-20 05:30,20,63.475,63.475,63.475,63.475,2
20100201|2009-11-20 06:00,20,63.5,63.5,63.45,63.475,25
20100201|2009-11-20 06:30,20,63.45,63.45,63.325,63.325,28
20100201|2009-11-20 07:00,20,63.45,63.5,63.375,63.375,11
20100201|2009-11-20 07:30,20,63.4,63.6,63.4,63.575,36
20100201|2009-11-20 08:00,20,63.725,63.875,63.6,63.8,82
20100201|2009-11-20 08:30,20,63.8,63.8,63.6,63.7,63
20100201|2009-11-20 09:00,20,63.75,64.725,63.75,64.6,909
20100201|2009-11-20 09:30,20,64.575,65,64.45,64.525,1049
20100201|2009-11-20 10:00,20,64.6,64.825,64.125,64.275,553
20100201|2009-11-20 10:30,20,64.275,64.425,64.1,64.375,261
20100201|2009-11-20 11:00,20,64.325,64.35,64.2,64.25,65
20100201|2009-11-20 11:30,20,64.2,64.5,64.2,64.3,80
20100201|2009-11-20 12:00,20,64.35,64.675,64.3,64.6,213
20100201|2009-11-20 12:30,20,64.625,64.8,64.425,64.45,722
20100201|2009-11-20 13:00,20,64.45,64.5,64.3,64.4,208
20100201|2009-11-20 13:30,20,64.325,64.4,64.25,64.4,54
20100201|2009-11-23 09:00,23,64.8,65.85,64.8,65.675,2025
20100201|2009-11-23 09:30,23,65.65,65.725,65.525,65.6,626
20100201|2009-11-23 10:00,23,65.625,65.775,65.6,65.7,556
20100201|2009-11-23 10:30,23,65.7,66.3,65.7,65.95,1241
20100201|2009-11-23 11:00,23,65.95,66.1,65.775,65.85,216
20100201|2009-11-23 11:30,23,65.85,65.85,65.55,65.6,283
20100201|2009-11-23 12:00,23,65.65,65.8,65.475,65.5,212
20100201|2009-11-23 12:30,23,65.475,65.625,65.45,65.55,299
20100201|2009-11-23 13:00,23,65.575,65.6,65.2,65.3,271
20100201|2009-11-23 13:30,23,65.3,65.475,65.3,65.475,14
20100201|2009-11-23 14:00,23,65.35,65.35,65.35,65.35,2
20100201|2009-11-23 14:30,23,65.35,65.45,65.35,65.45,10
20100201|2009-11-23 15:00,23,65.45,65.55,65.45,65.5,55
20100201|2009-11-23 15:30,23,65.425,65.5,65.425,65.5,19
20100201|2009-11-23 17:00,24,65.3,65.5,65.3,65.5,10
20100201|2009-11-23 17:30,24,65.5,65.5,65.225,65.225,10
20100201|2009-11-23 18:00,24,65.4,65.475,65.4,65.4,23
20100201|2009-11-23 18:30,24,65.35,65.35,65.3,65.3,52
20100201|2009-11-23 19:00,24,65.3,65.3,65.3,65.3,2
20100201|2009-11-23 19:30,24,65.3,65.45,65.3,65.45,6
20100201|2009-11-23 20:30,24,65.45,65.475,65.45,65.45,33
20100201|2009-11-23 21:00,24,65.5,65.5,65.45,65.45,27
20100201|2009-11-23 21:30,24,65.35,65.35,65.35,65.35,20
20100201|2009-11-23 22:30,24,65.35,65.35,65.25,65.25,8
20100201|2009-11-23 23:00,24,65.25,65.275,65.2,65.2,18
20100201|2009-11-24 01:30,24,65.425,65.45,65.275,65.45,4
20100201|2009-11-24 02:00,24,65.45,65.45,65.45,65.45,1
20100201|2009-11-24 02:30,24,65.45,65.45,65.45,65.45,4
20100201|2009-11-24 03:00,24,65.475,65.475,65.45,65.45,2
20100201|2009-11-24 04:00,24,65.5,65.5,65.475,65.5,9
20100201|2009-11-24 04:30,24,65.5,65.5,65.5,65.5,9
20100201|2009-11-24 05:00,24,65.45,65.45,65.45,65.45,1
20100201|2009-11-24 05:30,24,65.45,65.5,65.45,65.5,4
20100201|2009-11-24 06:00,24,65.5,65.5,65.4,65.475,24
20100201|2009-11-24 06:30,24,65.475,65.5,65.425,65.5,10
20100201|2009-11-24 07:00,24,65.425,65.475,65.35,65.35,20
20100201|2009-11-24 07:30,24,65.375,65.375,65.225,65.275,38
20100201|2009-11-24 08:00,24,65.35,65.35,65.15,65.3,68
20100201|2009-11-24 08:30,24,65.25,65.475,65.175,65.425,84
20100201|2009-11-24 09:00,24,65.425,65.9,65.375,65.65,516
20100201|2009-11-24 09:30,24,65.65,65.95,65.65,65.85,251
20100201|2009-11-24 10:00,24,65.85,66,65.6,65.775,290
20100201|2009-11-24 10:30,24,65.775,65.8,65.575,65.8,230
20100201|2009-11-24 11:00,24,65.8,66.2,65.675,66.175,492
20100201|2009-11-24 11:30,24,66.175,66.375,66,66,549
20100201|2009-11-24 12:00,24,66.025,66.15,65.975,66.1,284
20100201|2009-11-24 12:30,24,66.1,66.1,65.8,66.025,441
20100201|2009-11-24 13:00,24,66.025,66.075,65.925,65.925,279
20100201|2009-11-24 13:30,24,65.95,66,65.925,65.925,27
20100201|2009-11-24 14:00,24,66,66,65.95,66,23
20100201|2009-11-24 14:30,24,66,66.25,66,66.125,49
20100201|2009-11-24 15:00,24,66.125,66.275,66.125,66.275,47
20100201|2009-11-24 15:30,24,66.275,66.3,66.2,66.3,41
20100201|2009-11-24 17:00,25,66.1,66.4,66.1,66.4,27
20100201|2009-11-24 17:30,25,66.4,66.45,66.4,66.45,5
20100201|2009-11-24 18:00,25,66.4,66.45,66.4,66.45,55
20100201|2009-11-24 18:30,25,66.25,66.25,66.25,66.25,4
20100201|2009-11-24 19:00,25,66.25,66.25,66.25,66.25,4
20100201|2009-11-24 19:30,25,66.25,66.25,66.25,66.25,1
20100201|2009-11-24 20:00,25,66.25,66.25,66.25,66.25,3
20100201|2009-11-24 20:30,25,66.4,66.5,66.4,66.5,5
20100201|2009-11-24 21:00,25,66.25,66.25,66.225,66.225,4
20100201|2009-11-24 22:30,25,66.45,66.5,66.45,66.5,3
20100201|2009-11-24 23:00,25,66.5,66.5,66.5,66.5,1
20100201|2009-11-25 00:30,25,66.5,66.5,66.5,66.5,7
20100201|2009-11-25 03:30,25,66.425,66.425,66.425,66.425,3
20100201|2009-11-25 04:30,25,66.475,66.5,66.225,66.225,17
20100201|2009-11-25 05:00,25,66.4,66.475,66.4,66.475,10
20100201|2009-11-25 05:30,25,66.475,66.475,66.475,66.475,1
20100201|2009-11-25 06:00,25,66.475,66.575,66.45,66.575,39
20100201|2009-11-25 06:30,25,66.525,66.6,66.5,66.525,124
20100201|2009-11-25 07:00,25,66.55,66.6,66.5,66.55,79
20100201|2009-11-25 07:30,25,66.525,66.675,66.525,66.6,28
20100201|2009-11-25 08:00,25,66.575,66.825,66.575,66.825,413
20100201|2009-11-25 08:30,25,66.8,67.275,66.75,67.225,1639
20100201|2009-11-25 09:00,25,67.25,67.625,66.95,67.525,3818
20100201|2009-11-25 09:30,25,67.5,67.8,67.4,67.725,2571
20100201|2009-11-25 10:00,25,67.775,67.8,67.625,67.8,820
20100201|2009-11-25 10:30,25,67.8,67.8,67.6,67.65,689
20100201|2009-11-25 11:00,25,67.65,67.775,67.65,67.7,438
20100201|2009-11-25 11:30,25,67.7,67.775,67.35,67.35,633
20100201|2009-11-25 12:00,25,67.35,67.575,67.35,67.45,232
20100201|2009-11-25 12:30,25,67.475,67.775,67.3,67.675,779
20100201|2009-11-25 13:00,25,67.7,67.8,67.625,67.8,311
20100201|2009-11-25 13:30,25,67.8,67.8,67.65,67.725,19
20100201|2009-11-25 14:00,25,67.7,67.825,67.7,67.825,34
20100201|2009-11-25 14:30,25,67.8,67.9,67.8,67.85,37
20100201|2009-11-25 15:00,25,67.8,67.9,67.8,67.9,89
20100201|2009-11-25 15:30,25,67.9,67.9,67.875,67.9,15
20100201|2009-11-26 17:00,27,67.65,67.675,67.65,67.65,32
20100201|2009-11-26 17:30,27,67.65,67.65,67.65,67.65,7
20100201|2009-11-26 18:00,27,67.65,67.7,67.65,67.65,13
20100201|2009-11-26 18:30,27,67.65,67.65,67.5,67.5,39
20100201|2009-11-26 19:00,27,67.5,67.5,67.45,67.45,53
20100201|2009-11-26 19:30,27,67.45,67.45,67.45,67.45,7
20100201|2009-11-26 20:00,27,67.45,67.5,67.45,67.45,7
20100201|2009-11-26 20:30,27,67.45,67.45,67.375,67.375,65
20100201|2009-11-26 21:00,27,67.35,67.4,67.35,67.35,13
20100201|2009-11-26 21:30,27,67.35,67.475,67.35,67.4,9
20100201|2009-11-26 22:30,27,67.4,67.4,67.4,67.4,1
20100201|2009-11-26 23:30,27,67.35,67.35,67.3,67.3,72
20100201|2009-11-27 00:00,27,67.3,67.3,67.3,67.3,10
20100201|2009-11-27 01:00,27,67.3,67.3,67.25,67.25,28
20100201|2009-11-27 01:30,27,67.25,67.25,67.25,67.25,10
20100201|2009-11-27 02:00,27,67.25,67.25,67.25,67.25,14
20100201|2009-11-27 02:30,27,67.2,67.25,67.2,67.2,14
20100201|2009-11-27 03:00,27,67.2,67.2,67.2,67.2,21
20100201|2009-11-27 03:30,27,67.2,67.25,67.2,67.225,50
20100201|2009-11-27 04:00,27,67.2,67.25,67.2,67.25,6
20100201|2009-11-27 04:30,27,67.25,67.375,67.25,67.25,5
20100201|2009-11-27 05:00,27,67.325,67.35,67.325,67.325,13
20100201|2009-11-27 05:30,27,67.325,67.325,67.325,67.325,2
20100201|2009-11-27 06:00,27,67.3,67.3,67.25,67.25,5
20100201|2009-11-27 06:30,27,67.25,67.325,67.25,67.25,67
20100201|2009-11-27 07:00,27,67.25,67.3,66.75,67,183
20100201|2009-11-27 07:30,27,67.025,67.3,67.025,67.2,62
20100201|2009-11-27 08:00,27,67.2,67.3,67.15,67.2,195
20100201|2009-11-27 08:30,27,67.15,67.3,67.15,67.3,131
20100201|2009-11-27 09:00,27,67.35,67.9,67.35,67.85,1037
20100201|2009-11-27 09:30,27,67.85,68.075,67.775,67.875,1285
20100201|2009-11-27 10:00,27,67.9,68.025,67.825,67.95,494
20100201|2009-11-27 10:30,27,67.975,68.025,67.775,67.775,550
20100201|2009-11-27 11:00,27,67.775,67.85,67.75,67.775,145
20100201|2009-11-27 11:30,27,67.75,67.875,67.45,67.575,832
20100201|2009-11-30 09:00,30,67.55,67.7,66.35,66.475,2565
20100201|2009-11-30 09:30,30,66.475,66.8,66.45,66.725,1245
20100201|2009-11-30 10:00,30,66.725,66.85,66.6,66.7,467
20100201|2009-11-30 10:30,30,66.725,66.775,66.65,66.675,237
20100201|2009-11-30 11:00,30,66.675,67.025,66.65,66.9,571
20100201|2009-11-30 11:30,30,66.9,66.975,66.65,66.8,216
20100201|2009-11-30 12:00,30,66.8,66.85,66.6,66.775,411
20100201|2009-11-30 12:30,30,66.775,67.075,66.75,66.875,998
20100201|2009-11-30 13:00,30,66.875,67.05,66.8,66.95,242
20100201|2009-11-30 13:30,30,66.95,67.075,66.9,67.075,24
20100201|2009-11-30 14:00,30,66.95,67.1,66.95,67.1,7
20100201|2009-11-30 14:30,30,67.1,67.1,67.05,67.05,15
20100201|2009-11-30 15:00,30,67.05,67.075,66.95,66.95,17
20100201|2009-11-30 15:30,30,67.05,67.1,67.05,67.05,7
20100201|2009-11-30 17:00,1,66.975,67.1,66.9,66.9,13
20100201|2009-11-30 17:30,1,67,67,66.9,66.9,17
20100201|2009-11-30 18:00,1,66.9,66.9,66.85,66.85,5
20100201|2009-11-30 18:30,1,66.95,66.95,66.95,66.95,5
20100201|2009-11-30 19:00,1,66.95,66.95,66.95,66.95,1
20100201|2009-11-30 19:30,1,66.95,66.95,66.95,66.95,2
20100201|2009-11-30 20:00,1,66.95,66.95,66.9,66.95,51
20100201|2009-11-30 20:30,1,66.95,67,66.95,67,20
20100201|2009-11-30 21:00,1,66.95,67.075,66.95,67.075,10
20100201|2009-11-30 22:00,1,67.075,67.1,67.075,67.1,3
20100201|2009-11-30 22:30,1,67.05,67.05,67,67,6
20100201|2009-11-30 23:00,1,67.05,67.05,67.05,67.05,34
20100201|2009-12-01 01:30,1,67.1,67.1,67.1,67.1,3
20100201|2009-12-01 02:00,1,67.1,67.15,67.1,67.15,7
20100201|2009-12-01 02:30,1,67.15,67.2,67.15,67.2,36
20100201|2009-12-01 03:00,1,67.2,67.3,67.2,67.3,37
20100201|2009-12-01 03:30,1,67.3,67.3,67.3,67.3,4
20100201|2009-12-01 04:00,1,67.2,67.3,67.175,67.225,9
20100201|2009-12-01 04:30,1,67.275,67.3,67.2,67.2,4
20100201|2009-12-01 05:00,1,67.25,67.3,67.175,67.175,37
20100201|2009-12-01 05:30,1,67.25,67.3,67.2,67.3,10
20100201|2009-12-01 06:00,1,67.35,67.4,67.225,67.225,13
20100201|2009-12-01 06:30,1,67.2,67.4,67.2,67.4,50
20100201|2009-12-01 07:00,1,67.4,67.575,67.275,67.325,193
20100201|2009-12-01 07:30,1,67.325,67.325,67.1,67.1,19
20100201|2009-12-01 08:00,1,67.125,67.375,67.125,67.25,79
20100201|2009-12-01 08:30,1,67.275,67.3,67.15,67.175,186
20100201|2009-12-01 09:00,1,67.225,67.35,66.725,66.85,1225
20100201|2009-12-01 09:30,1,66.85,66.925,66.65,66.875,1132
20100201|2009-12-01 10:00,1,66.875,67.375,66.875,67.35,1097
20100201|2009-12-01 10:30,1,67.35,67.4,66.95,67.025,655
20100201|2009-12-01 11:00,1,67.05,67.3,67.025,67.3,263
20100201|2009-12-01 11:30,1,67.3,67.35,67.1,67.1,253
20100201|2009-12-01 12:00,1,67.125,67.125,66.95,67.075,332
20100201|2009-12-01 12:30,1,67.075,67.125,66.9,66.975,421
20100201|2009-12-01 13:00,1,66.975,67,66.925,66.925,185
20100201|2009-12-01 13:30,1,66.925,67.05,66.875,67.05,34
20100201|2009-12-01 14:00,1,67,67.05,66.95,66.95,9
20100201|2009-12-01 15:00,1,67,67,66.65,66.725,89
20100201|2009-12-01 15:30,1,66.725,66.8,66.725,66.725,35
20100201|2009-12-01 17:00,2,66.675,66.725,66.675,66.725,11
20100201|2009-12-01 17:30,2,66.725,66.775,66.675,66.775,90
20100201|2009-12-01 18:00,2,66.775,66.85,66.775,66.8,20
20100201|2009-12-01 18:30,2,66.775,66.775,66.775,66.775,20
20100201|2009-12-01 19:00,2,66.775,66.775,66.775,66.775,5
20100201|2009-12-01 19:30,2,66.7,66.725,66.675,66.725,14
20100201|2009-12-01 20:00,2,66.725,66.725,66.725,66.725,1
20100201|2009-12-01 20:30,2,66.725,66.75,66.7,66.75,10
20100201|2009-12-01 21:00,2,66.75,66.75,66.675,66.675,9
20100201|2009-12-01 21:30,2,66.75,66.75,66.675,66.675,20
20100201|2009-12-01 22:00,2,66.75,66.8,66.75,66.8,9
20100201|2009-12-01 22:30,2,66.725,66.75,66.725,66.75,5
20100201|2009-12-01 23:00,2,66.75,66.75,66.75,66.75,2
20100201|2009-12-01 23:30,2,66.8,66.8,66.75,66.75,12
20100201|2009-12-02 00:30,2,66.75,66.75,66.75,66.75,2
20100201|2009-12-02 02:00,2,66.75,66.75,66.75,66.75,1
20100201|2009-12-02 03:00,2,66.8,66.8,66.8,66.8,16
20100201|2009-12-02 03:30,2,66.775,66.775,66.675,66.675,22
20100201|2009-12-02 04:00,2,66.675,66.675,66.625,66.625,18
20100201|2009-12-02 04:30,2,66.625,66.625,66.625,66.625,1
20100201|2009-12-02 05:00,2,66.625,66.625,66.575,66.575,3
20100201|2009-12-02 05:30,2,66.575,66.625,66.575,66.625,6
20100201|2009-12-02 06:00,2,66.575,66.6,66.525,66.6,23
20100201|2009-12-02 06:30,2,66.6,66.6,66.55,66.55,12
20100201|2009-12-02 07:00,2,66.6,66.775,66.6,66.65,36
20100201|2009-12-02 07:30,2,66.65,66.725,66.225,66.35,91
20100201|2009-12-02 08:00,2,66.35,66.4,66.175,66.2,218
20100201|2009-12-02 08:30,2,66.2,66.35,66.1,66.3,228
20100201|2009-12-02 09:00,2,66.3,66.55,66.175,66.375,937
20100201|2009-12-02 09:30,2,66.35,66.6,66.325,66.5,697
20100201|2009-12-02 10:00,2,66.45,66.55,66.4,66.425,268
20100201|2009-12-02 10:30,2,66.425,66.65,66.325,66.525,410
20100201|2009-12-02 11:00,2,66.525,66.55,66.4,66.5,214
20100201|2009-12-02 11:30,2,66.5,66.75,66.5,66.65,624
20100201|2009-12-02 12:00,2,66.675,67.025,66.575,66.75,925
20100201|2009-12-02 12:30,2,66.75,66.8,66.55,66.675,572
20100201|2009-12-02 13:00,2,66.675,66.775,66.65,66.65,90
20100201|2009-12-02 13:30,2,66.65,66.725,66.65,66.725,20
20100201|2009-12-02 14:00,2,66.725,66.75,66.675,66.675,12
20100201|2009-12-02 14:30,2,66.725,66.725,66.7,66.7,11
20100201|2009-12-02 15:00,2,66.75,67.05,66.75,66.95,157
20100201|2009-12-02 15:30,2,66.95,67.05,66.95,66.95,34
20100201|2009-12-02 17:00,3,66.8,67.225,66.8,66.95,19
20100201|2009-12-02 17:30,3,67.175,67.225,67.175,67.225,3
20100201|2009-12-02 18:00,3,67.225,67.275,67.125,67.2,7
20100201|2009-12-02 18:30,3,67.225,67.225,67.2,67.2,11
20100201|2009-12-02 19:00,3,67.1,67.1,67.1,67.1,1
20100201|2009-12-02 20:00,3,67.225,67.25,67.225,67.25,4
20100201|2009-12-02 20:30,3,67.2,67.2,67.1,67.1,6
20100201|2009-12-02 21:30,3,67.2,67.2,67.2,67.2,2
20100201|2009-12-02 22:00,3,67.2,67.2,67.2,67.2,1
20100201|2009-12-02 22:30,3,67.225,67.25,67.225,67.25,10
20100201|2009-12-02 23:00,3,67.15,67.275,67.15,67.275,3
20100201|2009-12-02 23:30,3,67.3,67.375,67.3,67.375,34
20100201|2009-12-03 00:00,3,67.375,67.375,67.225,67.225,10
20100201|2009-12-03 00:30,3,67.275,67.275,67.275,67.275,1
20100201|2009-12-03 01:00,3,67.225,67.375,67.15,67.2,52
20100201|2009-12-03 01:30,3,67.25,67.25,67.25,67.25,29
20100201|2009-12-03 02:00,3,67.3,67.3,67.3,67.3,5
20100201|2009-12-03 02:30,3,67.35,67.35,67.3,67.3,7
20100201|2009-12-03 03:00,3,67.275,67.275,67.2,67.2,4
20100201|2009-12-03 03:30,3,67.2,67.2,67.2,67.2,1
20100201|2009-12-03 04:00,3,67.275,67.275,67.275,67.275,19
20100201|2009-12-03 04:30,3,67.275,67.275,67.2,67.2,2
20100201|2009-12-03 05:00,3,67.275,67.4,67.275,67.4,101
20100201|2009-12-03 05:30,3,67.35,67.35,67.35,67.35,1
20100201|2009-12-03 06:00,3,67.375,67.4,67.3,67.3,28
20100201|2009-12-03 06:30,3,67.325,67.325,67.125,67.125,58
20100201|2009-12-03 07:00,3,67.125,67.15,67.1,67.15,25
20100201|2009-12-03 07:30,3,67.2,67.2,67.1,67.2,58
20100201|2009-12-03 08:00,3,67.225,67.25,67.1,67.2,140
20100201|2009-12-03 08:30,3,67.225,67.5,67.125,67.4,298
20100201|2009-12-03 09:00,3,67.425,67.85,67.325,67.8,1675
20100201|2009-12-03 09:30,3,67.8,67.8,67.475,67.525,1028
20100201|2009-12-03 10:00,3,67.525,67.7,67.45,67.525,442
20100201|2009-12-03 10:30,3,67.525,67.65,67.475,67.525,233
20100201|2009-12-03 11:00,3,67.525,67.8,67.5,67.6,455
20100201|2009-12-03 11:30,3,67.6,67.725,67.3,67.35,587
20100201|2009-12-03 12:00,3,67.4,67.425,66.675,66.925,1120
20100201|2009-12-03 12:30,3,66.95,67,65.375,65.65,4231
20100201|2009-12-03 13:00,3,65.625,65.725,65.425,65.5,753
20100201|2009-12-03 13:30,3,65.5,65.7,65.375,65.6,111
20100201|2009-12-03 14:00,3,65.6,65.8,65.5,65.7,47
20100201|2009-12-03 14:30,3,65.7,65.8,65.65,65.775,28
20100201|2009-12-03 15:00,3,65.775,65.9,65.65,65.65,76
20100201|2009-12-03 15:30,3,65.675,65.9,65.675,65.9,27
20100201|2009-12-03 17:00,4,65.875,65.9,65.65,65.9,17
20100201|2009-12-03 17:30,4,65.925,65.925,65.8,65.8,22
20100201|2009-12-03 18:00,4,65.75,65.8,65.7,65.725,53
20100201|2009-12-03 18:30,4,65.725,65.8,65.725,65.8,3
20100201|2009-12-03 19:00,4,65.725,65.725,65.6,65.6,6
20100201|2009-12-03 19:30,4,65.625,65.7,65.6,65.6,17
20100201|2009-12-03 20:00,4,65.6,65.6,65.6,65.6,5
20100201|2009-12-03 20:30,4,65.775,65.8,65.775,65.8,8
20100201|2009-12-03 21:00,4,65.8,65.975,65.8,65.975,26
20100201|2009-12-03 21:30,4,65.875,65.875,65.825,65.825,2
20100201|2009-12-03 22:00,4,65.825,65.825,65.825,65.825,1
20100201|2009-12-03 22:30,4,65.8,65.8,65.8,65.8,4
20100201|2009-12-03 23:30,4,65.8,65.8,65.8,65.8,10
20100201|2009-12-04 02:00,4,65.9,65.95,65.9,65.95,2
20100201|2009-12-04 03:00,4,65.825,65.825,65.825,65.825,1
20100201|2009-12-04 03:30,4,65.875,65.9,65.875,65.9,6
20100201|2009-12-04 04:00,4,65.875,65.875,65.875,65.875,2
20100201|2009-12-04 04:30,4,65.875,65.875,65.875,65.875,1
20100201|2009-12-04 05:00,4,65.9,65.9,65.9,65.9,4
20100201|2009-12-04 05:30,4,65.875,65.875,65.85,65.85,3
20100201|2009-12-04 06:00,4,65.875,65.875,65.875,65.875,11
20100201|2009-12-04 06:30,4,65.875,65.9,65.825,65.9,57
20100201|2009-12-04 07:00,4,65.925,66,65.8,65.95,83
20100201|2009-12-04 07:30,4,65.975,66.075,65.975,66,187
20100201|2009-12-04 08:00,4,66,66.1,65.825,65.95,146
20100201|2009-12-04 08:30,4,65.875,66.25,65.85,66.2,145
20100201|2009-12-04 09:00,4,66.2,66.25,65.975,66.175,1059
20100201|2009-12-04 09:30,4,66.175,66.175,65.725,66.125,1225
20100201|2009-12-04 10:00,4,66.1,67,65.975,66.925,1615
20100201|2009-12-04 10:30,4,66.975,67,66.275,66.575,1126
20100201|2009-12-04 11:00,4,66.575,66.675,66.425,66.55,374
20100201|2009-12-04 11:30,4,66.525,66.675,66.45,66.55,182
20100201|2009-12-04 12:00,4,66.55,66.6,66.3,66.5,545
20100201|2009-12-04 12:30,4,66.525,66.925,66.475,66.875,914
20100201|2009-12-04 13:00,4,66.875,66.95,66.8,66.825,232
20100201|2009-12-04 13:30,4,66.875,67,66.875,67,48
20100201|2009-12-07 09:00,7,66.875,67.7,66.85,67.4,1651
20100201|2009-12-07 09:30,7,67.4,67.475,67.25,67.425,605
20100201|2009-12-07 10:00,7,67.4,67.45,67.2,67.2,306
20100201|2009-12-07 10:30,7,67.2,67.35,67.175,67.225,227
20100201|2009-12-07 11:00,7,67.2,67.25,67.05,67.1,454
20100201|2009-12-07 11:30,7,67.075,67.1,66.825,66.95,485
20100201|2009-12-07 12:00,7,66.95,67,66.575,66.7,462
20100201|2009-12-07 12:30,7,66.675,66.85,66.6,66.6,575
20100201|2009-12-07 13:00,7,66.6,66.625,66.375,66.475,495
20100201|2009-12-07 13:30,7,66.45,66.525,66.375,66.45,157
20100201|2009-12-07 14:00,7,66.5,66.5,66.3,66.35,108
20100201|2009-12-07 14:30,7,66.4,66.45,66.3,66.3,71
20100201|2009-12-07 15:00,7,66.3,66.3,66.1,66.25,77
20100201|2009-12-07 15:30,7,66.25,66.325,66.25,66.3,10
20100201|2009-12-07 17:00,8,66.375,66.375,66.375,66.375,4
20100201|2009-12-07 17:30,8,66.45,66.5,66.45,66.45,3
20100201|2009-12-07 18:00,8,66.45,66.45,66.375,66.375,7
20100201|2009-12-07 18:30,8,66.4,66.4,66.35,66.35,11
20100201|2009-12-07 19:30,8,66.35,66.4,66.35,66.4,11
20100201|2009-12-07 20:00,8,66.4,66.4,66.4,66.4,1
20100201|2009-12-07 20:30,8,66.475,66.475,66.475,66.475,1
20100201|2009-12-07 21:00,8,66.45,66.475,66.35,66.35,15
20100201|2009-12-07 22:00,8,66.3,66.3,66.25,66.25,26
20100201|2009-12-07 22:30,8,66.25,66.55,66.25,66.55,27
20100201|2009-12-07 23:30,8,66.275,66.275,66.275,66.275,1
20100201|2009-12-08 00:30,8,66.35,66.425,66.35,66.425,6
20100201|2009-12-08 02:00,8,66.4,66.4,66.4,66.4,1
20100201|2009-12-08 02:30,8,66.35,66.35,66.25,66.25,2
20100201|2009-12-08 03:30,8,66.35,66.4,66.35,66.35,26
20100201|2009-12-08 04:00,8,66.25,66.25,66.25,66.25,2
20100201|2009-12-08 04:30,8,66.25,66.3,66.25,66.3,7
20100201|2009-12-08 05:00,8,66.35,66.35,66.35,66.35,4
20100201|2009-12-08 05:30,8,66.25,66.3,66.175,66.175,6
20100201|2009-12-08 06:00,8,66.175,66.3,65.65,65.65,144
20100201|2009-12-08 06:30,8,65.825,65.95,65.75,65.875,19
20100201|2009-12-08 07:00,8,65.875,65.925,65.775,65.8,101
20100201|2009-12-08 07:30,8,65.9,65.9,65.65,65.65,119
20100201|2009-12-08 08:00,8,65.65,65.75,65.375,65.575,158
20100201|2009-12-08 08:30,8,65.625,65.65,65.375,65.55,257
20100201|2009-12-08 09:00,8,65.55,66,64.9,65.25,2723
20100201|2009-12-08 09:30,8,65.225,65.25,64.725,64.85,1281
20100201|2009-12-08 10:00,8,64.9,65.125,64.825,65.075,586
20100201|2009-12-08 10:30,8,65.05,65.35,65.025,65.35,640
20100201|2009-12-08 11:00,8,65.35,65.65,65.25,65.425,542
20100201|2009-12-08 11:30,8,65.45,65.525,65.325,65.4,146
20100201|2009-12-08 12:00,8,65.35,65.6,65.35,65.425,123
20100201|2009-12-08 12:30,8,65.45,65.45,65.15,65.225,559
20100201|2009-12-08 13:00,8,65.225,65.375,65.15,65.15,307
20100201|2009-12-08 13:30,8,65.175,65.425,65.175,65.425,25
20100201|2009-12-08 14:00,8,65.425,65.5,65.35,65.45,31
20100201|2009-12-08 14:30,8,65.5,65.7,65.5,65.525,137
20100201|2009-12-08 15:00,8,65.5,65.75,65.5,65.7,126
20100201|2009-12-08 15:30,8,65.725,65.9,65.725,65.8,299
20100201|2009-12-08 17:00,9,65.7,65.9,65.675,65.9,46
20100201|2009-12-08 17:30,9,65.85,65.925,65.85,65.925,14
20100201|2009-12-08 18:00,9,65.8,65.85,65.75,65.85,6
20100201|2009-12-08 18:30,9,65.8,65.8,65.625,65.625,31
20100201|2009-12-08 19:00,9,65.65,65.65,65.625,65.625,21
20100201|2009-12-08 19:30,9,65.7,65.7,65.625,65.625,18
20100201|2009-12-08 20:00,9,65.625,65.725,65.625,65.725,9
20100201|2009-12-08 20:30,9,65.775,65.825,65.775,65.825,4
20100201|2009-12-08 21:00,9,65.775,65.775,65.725,65.75,25
20100201|2009-12-08 21:30,9,65.8,65.85,65.8,65.825,16
20100201|2009-12-08 22:00,9,65.825,65.825,65.775,65.775,11
20100201|2009-12-08 22:30,9,65.775,65.925,65.775,65.925,22
20100201|2009-12-08 23:00,9,65.9,65.925,65.9,65.925,3
20100201|2009-12-09 01:00,9,65.9,65.9,65.9,65.9,1
20100201|2009-12-09 01:30,9,65.925,65.925,65.925,65.925,2
20100201|2009-12-09 02:00,9,65.925,65.925,65.925,65.925,5
20100201|2009-12-09 02:30,9,65.875,65.875,65.875,65.875,1
20100201|2009-12-09 03:30,9,65.925,65.925,65.875,65.875,8
20100201|2009-12-09 04:00,9,65.875,65.875,65.775,65.8,17
20100201|2009-12-09 04:30,9,65.775,65.8,65.75,65.75,7
20100201|2009-12-09 05:00,9,65.8,65.85,65.75,65.85,22
20100201|2009-12-09 05:30,9,65.85,65.9,65.85,65.9,2
20100201|2009-12-09 06:00,9,65.8,65.8,65.8,65.8,1
20100201|2009-12-09 06:30,9,65.775,65.825,65.775,65.825,6
20100201|2009-12-09 07:00,9,65.825,65.975,65.825,65.925,68
20100201|2009-12-09 07:30,9,65.95,65.95,65.825,65.825,30
20100201|2009-12-09 08:00,9,65.825,65.825,65.75,65.775,91
20100201|2009-12-09 08:30,9,65.775,65.975,65.775,65.9,176
20100201|2009-12-09 09:00,9,65.9,66.175,65.7,66,979
20100201|2009-12-09 09:30,9,65.975,66.1,65.9,66.025,629
20100201|2009-12-09 10:00,9,66.025,66.1,65.9,66.025,302
20100201|2009-12-09 10:30,9,66.05,66.15,65.275,65.6,1144
20100201|2009-12-09 11:00,9,65.575,65.575,64.85,65,1371
20100201|2009-12-09 11:30,9,65.025,65.275,65.025,65.1,266
20100201|2009-12-09 12:00,9,65.075,65.225,65.05,65.175,221
20100201|2009-12-09 12:30,9,65.175,65.225,65.05,65.125,639
20100201|2009-12-09 13:00,9,65.125,65.25,65.05,65.225,309
20100201|2009-12-09 13:30,9,65.2,65.3,65.2,65.25,46
20100201|2009-12-09 14:00,9,65.275,65.55,65.275,65.55,26
20100201|2009-12-09 14:30,9,65.45,65.5,65.375,65.5,13
20100201|2009-12-09 15:00,9,65.4,65.55,65.375,65.5,46
20100201|2009-12-09 15:30,9,65.55,65.55,65.35,65.5,29
20100201|2009-12-09 17:00,10,65.35,65.35,65.35,65.35,1
20100201|2009-12-09 17:30,10,65.35,65.35,65.35,65.35,1
20100201|2009-12-09 18:00,10,65.35,65.35,65.275,65.275,2
20100201|2009-12-09 18:30,10,65.3,65.3,65.3,65.3,1
20100201|2009-12-09 19:30,10,65.4,65.4,65.4,65.4,8
20100201|2009-12-09 20:30,10,65.3,65.3,65.275,65.275,2
20100201|2009-12-09 21:00,10,65.25,65.25,64.875,65,71
20100201|2009-12-09 21:30,10,64.975,64.975,64.975,64.975,2
20100201|2009-12-09 22:00,10,65,65.05,65,65,16
20100201|2009-12-09 22:30,10,64.975,64.975,64.975,64.975,10
20100201|2009-12-09 23:00,10,65,65.05,65,65.05,6
20100201|2009-12-09 23:30,10,65.025,65.05,65.025,65.05,2
20100201|2009-12-10 00:00,10,65.05,65.1,65.05,65.1,24
20100201|2009-12-10 01:00,10,65.1,65.1,65.1,65.1,2
20100201|2009-12-10 01:30,10,65.1,65.1,65.1,65.1,1
20100201|2009-12-10 02:00,10,65.05,65.05,65.05,65.05,12
20100201|2009-12-10 02:30,10,65.075,65.1,65.075,65.1,4
20100201|2009-12-10 03:00,10,65.075,65.075,64.975,64.975,41
20100201|2009-12-10 03:30,10,64.975,64.975,64.85,64.85,16
20100201|2009-12-10 04:00,10,64.925,64.925,64.925,64.925,1
20100201|2009-12-10 04:30,10,64.9,64.9,64.9,64.9,2
20100201|2009-12-10 05:00,10,64.9,64.925,64.9,64.925,5
20100201|2009-12-10 05:30,10,64.925,64.925,64.925,64.925,1
20100201|2009-12-10 06:00,10,64.925,64.95,64.825,64.875,28
20100201|2009-12-10 06:30,10,64.925,64.975,64.825,64.9,49
20100201|2009-12-10 07:00,10,64.925,65.1,63.85,64.55,580
20100201|2009-12-10 07:30,10,64.425,64.5,64.1,64.325,133
20100201|2009-12-10 08:00,10,64.35,64.375,64.1,64.3,162
20100201|2009-12-10 08:30,10,64.375,64.6,64.3,64.4,318
20100201|2009-12-10 09:00,10,64.4,64.5,64.125,64.375,896
20100201|2009-12-10 09:30,10,64.375,64.5,64.275,64.425,421
20100201|2009-12-10 10:00,10,64.425,64.45,64.3,64.35,381
20100201|2009-12-10 10:30,10,64.35,64.75,64.35,64.75,1002
20100201|2009-12-10 11:00,10,64.75,65.05,64.55,65,726
20100201|2009-12-10 11:30,10,64.95,65,64.675,64.7,346
20100201|2009-12-10 12:00,10,64.75,64.85,64.725,64.85,314
20100201|2009-12-10 12:30,10,64.85,65.675,64.85,65.45,1414
20100201|2009-12-10 13:00,10,65.475,65.65,65.45,65.5,327
20100201|2009-12-10 13:30,10,65.55,65.6,65.5,65.55,75
20100201|2009-12-10 14:00,10,65.6,65.625,65.6,65.625,18
20100201|2009-12-10 14:30,10,65.625,65.675,65.6,65.675,114
20100201|2009-12-10 15:00,10,65.675,65.75,65.6,65.65,105
20100201|2009-12-10 15:30,10,65.675,65.675,65.5,65.525,21
20100201|2009-12-10 17:00,11,65.575,65.6,65.575,65.6,3
20100201|2009-12-10 17:30,11,65.6,65.6,65.6,65.6,3
20100201|2009-12-10 18:00,11,65.65,65.65,65.55,65.55,6
20100201|2009-12-10 18:30,11,65.55,65.65,65.55,65.65,17
20100201|2009-12-10 19:00,11,65.675,65.825,65.675,65.825,56
20100201|2009-12-10 19:30,11,65.825,66,65.775,66,57
20100201|2009-12-10 20:30,11,65.875,65.925,65.775,65.775,15
20100201|2009-12-10 21:00,11,65.7,65.7,65.65,65.65,9
20100201|2009-12-10 21:30,11,65.625,65.625,65.625,65.625,1
20100201|2009-12-10 22:30,11,65.675,65.675,65.55,65.55,37
20100201|2009-12-10 23:30,11,65.75,65.75,65.75,65.75,1
20100201|2009-12-11 00:00,11,65.75,65.75,65.7,65.7,2
20100201|2009-12-11 00:30,11,65.75,65.75,65.75,65.75,1
20100201|2009-12-11 01:00,11,65.75,65.75,65.75,65.75,1
20100201|2009-12-11 01:30,11,65.65,65.65,65.65,65.65,20
20100201|2009-12-11 02:00,11,65.65,65.65,65.65,65.65,1
20100201|2009-12-11 03:00,11,65.65,65.65,65.65,65.65,1
20100201|2009-12-11 04:00,11,65.65,65.65,65.65,65.65,3
20100201|2009-12-11 04:30,11,65.65,65.65,65.65,65.65,25
20100201|2009-12-11 05:00,11,65.65,65.65,65.6,65.6,8
20100201|2009-12-11 06:00,11,65.625,65.625,65.6,65.6,4
20100201|2009-12-11 07:00,11,65.625,65.75,65.625,65.7,59
20100201|2009-12-11 07:30,11,65.7,65.75,65.55,65.55,109
20100201|2009-12-11 08:00,11,65.55,65.65,65.5,65.525,142
20100201|2009-12-11 08:30,11,65.5,65.5,65.325,65.425,180
20100201|2009-12-11 09:00,11,65.425,65.45,65,65.1,906
20100201|2009-12-11 09:30,11,65.1,65.1,64.775,64.875,602
20100201|2009-12-11 10:00,11,64.9,65.375,64.875,65.3,763
20100201|2009-12-11 10:30,11,65.325,65.325,65.025,65.1,291
20100201|2009-12-11 11:00,11,65.15,65.45,65.05,65.4,460
20100201|2009-12-11 11:30,11,65.425,65.75,65.4,65.6,702
20100201|2009-12-11 12:00,11,65.625,65.675,65.475,65.675,330
20100201|2009-12-11 12:30,11,65.7,65.825,65.425,65.45,702
20100201|2009-12-11 13:00,11,65.425,65.55,65.4,65.55,354
20100201|2009-12-11 13:30,11,65.55,65.65,65.475,65.65,59
20100201|2009-12-14 09:00,14,65.5,66.4,65.45,65.775,1878
20100201|2009-12-14 09:30,14,65.8,66.3,65.7,66.225,761
20100201|2009-12-14 10:00,14,66.225,66.475,66.2,66.375,1027
20100201|2009-12-14 10:30,14,66.4,66.425,65.9,66.075,482
20100201|2009-12-14 11:00,14,66.075,66.125,65.625,65.8,795
20100201|2009-12-14 11:30,14,65.775,65.825,65.55,65.8,471
20100201|2009-12-14 12:00,14,65.8,65.85,65.65,65.75,390
20100201|2009-12-14 12:30,14,65.775,66.05,65.725,65.875,672
20100201|2009-12-14 13:00,14,65.875,65.95,65.75,65.8,203
20100201|2009-12-14 13:30,14,65.775,65.925,65.775,65.8,60
20100201|2009-12-14 14:00,14,65.925,65.95,65.9,65.9,11
20100201|2009-12-14 14:30,14,65.85,65.95,65.8,65.95,24
20100201|2009-12-14 15:00,14,65.825,66.15,65.825,66.025,173
20100201|2009-12-14 15:30,14,66.025,66.075,65.925,65.95,132
20100201|2009-12-14 17:00,15,66.05,66.075,65.975,66.025,26
20100201|2009-12-14 17:30,15,65.95,66.075,65.95,65.95,17
20100201|2009-12-14 18:00,15,66,66.225,66,66.2,47
20100201|2009-12-14 18:30,15,66.2,66.225,66.125,66.225,6
20100201|2009-12-14 19:00,15,66.15,66.225,66.15,66.225,3
20100201|2009-12-14 19:30,15,66.225,66.225,66.225,66.225,2
20100201|2009-12-14 20:30,15,66.125,66.175,66.125,66.175,16
20100201|2009-12-14 21:30,15,66.175,66.175,66.125,66.125,4
20100201|2009-12-14 22:30,15,66.1,66.125,66.1,66.125,3
20100201|2009-12-14 23:00,15,66.05,66.05,66.05,66.05,3
20100201|2009-12-14 23:30,15,66.05,66.05,66.05,66.05,2
20100201|2009-12-15 02:30,15,66.1,66.125,66.1,66.125,10
20100201|2009-12-15 03:00,15,66.125,66.2,66.125,66.2,22
20100201|2009-12-15 03:30,15,66.225,66.225,66.225,66.225,5
20100201|2009-12-15 04:30,15,66.2,66.2,66.2,66.2,1
20100201|2009-12-15 05:00,15,66.2,66.2,66.2,66.2,3
20100201|2009-12-15 05:30,15,66.225,66.225,66.2,66.2,14
20100201|2009-12-15 06:00,15,66.2,66.2,66.05,66.175,21
20100201|2009-12-15 06:30,15,66.05,66.175,66,66,9
20100201|2009-12-15 07:00,15,66.1,66.275,66.1,66.275,34
20100201|2009-12-15 07:30,15,66.125,66.225,66,66.15,41
20100201|2009-12-15 08:00,15,66.2,66.2,65.675,65.95,157
20100201|2009-12-15 08:30,15,65.95,66.175,65.85,65.925,200
20100201|2009-12-15 09:00,15,65.925,66.175,65.825,66.15,1049
20100201|2009-12-15 09:30,15,66.15,66.475,66.075,66.225,741
20100201|2009-12-15 10:00,15,66.2,66.35,66.175,66.3,359
20100201|2009-12-15 10:30,15,66.3,66.825,66.3,66.4,996
20100201|2009-12-15 11:00,15,66.4,66.475,66.25,66.325,408
20100201|2009-12-15 11:30,15,66.325,66.425,66.25,66.4,110
20100201|2009-12-15 12:00,15,66.425,67.3,66.35,67.2,1781
20100201|2009-12-15 12:30,15,67.175,67.45,67.1,67.45,1201
20100201|2009-12-15 13:00,15,67.425,67.525,67.4,67.45,635
20100201|2009-12-15 13:30,15,67.475,67.55,67.425,67.45,72
20100201|2009-12-15 14:00,15,67.45,67.55,67.45,67.525,12
20100201|2009-12-15 14:30,15,67.475,67.6,67.35,67.4,46
20100201|2009-12-15 15:00,15,67.4,67.7,67.4,67.525,419
20100201|2009-12-15 15:30,15,67.525,67.65,67.45,67.45,107
20100201|2009-12-15 17:00,16,67.45,67.5,67.45,67.45,9
20100201|2009-12-15 17:30,16,67.35,67.35,67.25,67.35,16
20100201|2009-12-15 18:00,16,67.4,67.5,67.4,67.425,7
20100201|2009-12-15 18:30,16,67.5,67.5,67.425,67.425,7
20100201|2009-12-15 19:30,16,67.45,67.475,67.425,67.425,8
20100201|2009-12-15 20:00,16,67.45,67.45,67.45,67.45,2
20100201|2009-12-15 20:30,16,67.45,67.5,67.45,67.5,3
20100201|2009-12-15 21:00,16,67.425,67.5,67.425,67.425,16
20100201|2009-12-15 22:00,16,67.425,67.5,67.425,67.425,15
20100201|2009-12-15 23:30,16,67.425,67.475,67.425,67.475,2
20100201|2009-12-16 00:00,16,67.475,67.475,67.475,67.475,1
20100201|2009-12-16 01:00,16,67.35,67.35,67.35,67.35,9
20100201|2009-12-16 01:30,16,67.35,67.425,67.35,67.425,2
20100201|2009-12-16 02:00,16,67.475,67.475,67.475,67.475,1
20100201|2009-12-16 02:30,16,67.475,67.475,67.475,67.475,8
20100201|2009-12-16 03:00,16,67.4,67.45,67.4,67.45,2
20100201|2009-12-16 03:30,16,67.45,67.45,67.45,67.45,2
20100201|2009-12-16 04:00,16,67.4,67.475,67.4,67.475,30
20100201|2009-12-16 05:00,16,67.5,67.5,67.475,67.475,9
20100201|2009-12-16 05:30,16,67.5,67.5,67.475,67.5,8
20100201|2009-12-16 06:00,16,67.5,67.5,67.475,67.5,19
20100201|2009-12-16 06:30,16,67.5,67.5,67.475,67.475,44
20100201|2009-12-16 07:00,16,67.5,67.5,67.35,67.35,24
20100201|2009-12-16 07:30,16,67.425,67.5,67.225,67.225,60
20100201|2009-12-16 08:00,16,67.2,67.4,67.2,67.4,75
20100201|2009-12-16 08:30,16,67.325,67.5,67.325,67.475,105
20100201|2009-12-16 09:00,16,67.425,67.775,66.8,67.025,1306
20100201|2009-12-16 09:30,16,67,67.125,66.775,66.9,918
20100201|2009-12-16 10:00,16,66.9,66.95,66.3,66.675,1200
20100201|2009-12-16 10:30,16,66.65,66.925,66.65,66.75,373
20100201|2009-12-16 11:00,16,66.7,66.9,66.6,66.775,232
20100201|2009-12-16 11:30,16,66.75,66.775,66.55,66.65,140
20100201|2009-12-16 12:00,16,66.675,67.025,66.625,66.925,332
20100201|2009-12-16 12:30,16,66.925,67.075,66.65,66.8,597
20100201|2009-12-16 13:00,16,66.825,66.95,66.825,66.95,290
20100201|2009-12-16 13:30,16,66.95,66.95,66.9,66.9,29
20100201|2009-12-16 14:00,16,66.9,66.925,66.8,66.925,39
20100201|2009-12-16 14:30,16,66.95,66.975,66.825,66.975,22
20100201|2009-12-16 15:00,16,66.975,66.975,66.4,66.6,137
20100201|2009-12-16 15:30,16,66.5,66.55,66.35,66.35,58
20100201|2009-12-16 17:00,17,66.425,66.475,66.3,66.325,45
20100201|2009-12-16 17:30,17,66.325,66.35,66.1,66.25,40
20100201|2009-12-16 18:00,17,66.3,66.325,66.2,66.2,6
20100201|2009-12-16 18:30,17,66.2,66.225,66.2,66.2,12
20100201|2009-12-16 19:00,17,66.225,66.375,66.2,66.35,25
20100201|2009-12-16 19:30,17,66.225,66.35,66.2,66.35,9
20100201|2009-12-16 20:00,17,66.225,66.5,66.2,66.5,40
20100201|2009-12-16 20:30,17,66.275,66.4,66.25,66.4,3
20100201|2009-12-16 21:00,17,66.3,66.375,66.3,66.375,3
20100201|2009-12-16 22:30,17,66.35,66.35,66.3,66.3,26
20100201|2009-12-16 23:00,17,66.225,66.225,66.225,66.225,1
20100201|2009-12-16 23:30,17,66.225,66.25,66.225,66.25,5
20100201|2009-12-17 00:30,17,66.25,66.25,66.25,66.25,3
20100201|2009-12-17 01:00,17,66.25,66.25,66.25,66.25,2
20100201|2009-12-17 01:30,17,66.275,66.275,66.275,66.275,2
20100201|2009-12-17 02:00,17,66.25,66.25,66.25,66.25,5
20100201|2009-12-17 02:30,17,66.25,66.25,66.25,66.25,1
20100201|2009-12-17 03:00,17,66.25,66.3,66.25,66.3,13
20100201|2009-12-17 03:30,17,66.3,66.3,66.3,66.3,2
20100201|2009-12-17 04:30,17,66.3,66.4,66.25,66.35,20
20100201|2009-12-17 05:00,17,66.425,66.425,66.25,66.25,22
20100201|2009-12-17 05:30,17,66.3,66.3,66.25,66.3,6
20100201|2009-12-17 06:00,17,66.275,66.425,66.275,66.35,10
20100201|2009-12-17 06:30,17,66.325,66.375,66.25,66.35,29
20100201|2009-12-17 07:00,17,66.35,66.4,66.35,66.4,13
20100201|2009-12-17 07:30,17,66.4,66.45,66.225,66.225,71
20100201|2009-12-17 08:00,17,66.225,66.275,66.175,66.2,62
20100201|2009-12-17 08:30,17,66.225,66.45,66.2,66.45,154
20100201|2009-12-17 09:00,17,66.375,66.55,66.175,66.475,691
20100201|2009-12-17 09:30,17,66.5,66.6,66.275,66.35,600
20100201|2009-12-17 10:00,17,66.375,66.425,66,66.025,857
20100201|2009-12-17 10:30,17,66.075,66.075,65.525,65.55,1125
20100201|2009-12-17 11:00,17,65.55,65.75,65.475,65.6,373
20100201|2009-12-17 11:30,17,65.6,65.7,65.275,65.65,447
20100201|2009-12-17 12:00,17,65.65,65.775,65.6,65.7,200
20100201|2009-12-17 12:30,17,65.675,65.725,65.45,65.7,406
20100201|2009-12-17 13:00,17,65.65,65.65,65.425,65.55,86
20100201|2009-12-17 13:30,17,65.55,65.575,65.5,65.5,18
20100201|2009-12-17 14:00,17,65.525,65.525,65.525,65.525,6
20100201|2009-12-17 14:30,17,65.55,65.625,65.55,65.6,15
20100201|2009-12-17 15:00,17,65.65,65.825,65.65,65.825,122
20100201|2009-12-17 15:30,17,65.825,66.025,65.825,65.875,95
20100201|2009-12-17 17:00,18,65.925,65.925,65.85,65.875,3
20100201|2009-12-17 17:30,18,65.725,65.85,65.725,65.85,2
20100201|2009-12-17 18:00,18,65.85,65.85,65.7,65.7,20
20100201|2009-12-17 18:30,18,65.75,65.75,65.6,65.6,7
20100201|2009-12-17 19:00,18,65.6,65.7,65.55,65.7,7
20100201|2009-12-17 19:30,18,65.575,65.575,65.55,65.55,2
20100201|2009-12-17 20:00,18,65.55,65.7,65.55,65.65,9
20100201|2009-12-17 20:30,18,65.725,65.725,65.725,65.725,1
20100201|2009-12-17 21:00,18,65.65,65.65,65.65,65.65,1
20100201|2009-12-17 21:30,18,65.65,65.65,65.65,65.65,1
20100201|2009-12-17 22:00,18,65.65,65.65,65.65,65.65,1
20100201|2009-12-17 22:30,18,65.6,65.6,65.6,65.6,1
20100201|2009-12-17 23:30,18,65.6,65.6,65.55,65.55,3
20100201|2009-12-18 01:00,18,65.575,65.6,65.575,65.6,4
20100201|2009-12-18 02:30,18,65.625,65.625,65.625,65.625,1
20100201|2009-12-18 03:00,18,65.6,65.6,65.6,65.6,1
20100201|2009-12-18 03:30,18,65.575,65.575,65.425,65.425,11
20100201|2009-12-18 04:30,18,65.475,65.525,65.475,65.525,3
20100201|2009-12-18 05:00,18,65.525,65.525,65.45,65.45,34
20100201|2009-12-18 06:00,18,65.5,65.675,65.5,65.675,13
20100201|2009-12-18 06:30,18,65.55,65.55,65.55,65.55,1
20100201|2009-12-18 07:00,18,65.675,65.85,65.675,65.725,49
20100201|2009-12-18 07:30,18,65.775,65.875,65.55,65.55,57
20100201|2009-12-18 08:00,18,65.575,65.75,65.575,65.75,29
20100201|2009-12-18 08:30,18,65.75,65.85,65.6,65.775,90
20100201|2009-12-18 09:00,18,65.75,65.875,65.35,65.45,688
20100201|2009-12-18 09:30,18,65.5,65.575,65.25,65.45,620
20100201|2009-12-18 10:00,18,65.425,65.475,65.125,65.425,389
20100201|2009-12-18 10:30,18,65.425,65.425,65.2,65.225,345
20100201|2009-12-18 11:00,18,65.225,65.45,65.15,65.425,365
20100201|2009-12-18 11:30,18,65.4,65.5,65.35,65.4,672
20100201|2009-12-18 12:00,18,65.375,65.425,65.25,65.325,284
20100201|2009-12-18 12:30,18,65.325,65.35,65.125,65.125,607
20100201|2009-12-18 13:00,18,65.125,65.3,65.075,65.3,348
20100201|2009-12-18 13:30,18,65.25,65.45,65.25,65.3,65
20100201|2009-12-21 09:00,21,65.175,65.5,64.95,65.4,1012
20100201|2009-12-21 09:30,21,65.375,65.375,64.55,64.8,1265
20100201|2009-12-21 10:00,21,64.85,64.85,64.5,64.525,477
20100201|2009-12-21 10:30,21,64.55,64.7,64.525,64.625,244
20100201|2009-12-21 11:00,21,64.6,64.725,64.55,64.625,325
20100201|2009-12-21 11:30,21,64.625,64.65,64.35,64.375,460
20100201|2009-12-21 12:00,21,64.375,64.45,64.05,64.075,480
20100201|2009-12-21 12:30,21,64.075,64.3,63.925,64.175,1117
20100201|2009-12-21 13:00,21,64.175,64.475,64.1,64.4,409
20100201|2009-12-21 13:30,21,64.375,64.375,64.225,64.225,9
20100201|2009-12-21 14:00,21,64.225,64.275,64.2,64.275,7
20100201|2009-12-21 14:30,21,64.175,64.25,64.175,64.25,8
20100201|2009-12-21 15:00,21,64.25,64.25,64.05,64.05,38
20100201|2009-12-21 15:30,21,64.05,64.05,63.95,63.95,44
20100201|2009-12-21 17:00,22,63.95,64.1,63.95,63.95,60
20100201|2009-12-21 17:30,22,63.95,63.95,63.75,63.775,89
20100201|2009-12-21 18:00,22,63.775,63.8,63.775,63.8,33
20100201|2009-12-21 18:30,22,63.8,63.8,63.775,63.8,83
20100201|2009-12-21 19:00,22,63.8,63.8,63.8,63.8,20
20100201|2009-12-21 19:30,22,63.75,63.825,63.75,63.825,26
20100201|2009-12-21 20:00,22,63.85,63.85,63.65,63.65,43
20100201|2009-12-21 20:30,22,63.75,63.875,63.75,63.85,6
20100201|2009-12-21 21:00,22,63.875,63.95,63.8,63.825,55
20100201|2009-12-21 21:30,22,63.825,63.925,63.825,63.925,9
20100201|2009-12-21 22:00,22,63.875,63.95,63.875,63.95,12
20100201|2009-12-21 22:30,22,63.9,63.95,63.9,63.95,3
20100201|2009-12-21 23:00,22,63.75,63.75,63.75,63.75,2
20100201|2009-12-21 23:30,22,63.95,63.95,63.95,63.95,5
20100201|2009-12-22 00:00,22,63.95,63.95,63.725,63.725,11
20100201|2009-12-22 00:30,22,63.8,63.8,63.8,63.8,1
20100201|2009-12-22 01:00,22,63.8,63.8,63.8,63.8,1
20100201|2009-12-22 02:00,22,63.8,63.8,63.725,63.725,4
20100201|2009-12-22 02:30,22,63.9,63.9,63.8,63.8,7
20100201|2009-12-22 03:30,22,63.775,63.775,63.775,63.775,5
20100201|2009-12-22 04:30,22,63.8,63.8,63.75,63.75,7
20100201|2009-12-22 05:00,22,63.775,63.775,63.75,63.75,19
20100201|2009-12-22 05:30,22,63.75,63.8,63.725,63.8,25
20100201|2009-12-22 06:00,22,63.8,63.875,63.8,63.875,2
20100201|2009-12-22 06:30,22,63.875,63.9,63.8,63.8,26
20100201|2009-12-22 07:00,22,63.75,63.9,63.75,63.775,110
20100201|2009-12-22 07:30,22,63.75,63.825,63.75,63.825,49
20100201|2009-12-22 08:00,22,63.875,64,63.875,64,44
20100201|2009-12-22 08:30,22,63.95,64.2,63.925,64.2,148
20100201|2009-12-22 09:00,22,64.175,64.4,63.8,63.875,1108
20100201|2009-12-22 09:30,22,63.9,64,63.825,63.95,289
20100201|2009-12-22 10:00,22,63.975,64.45,63.975,64.4,656
20100201|2009-12-22 10:30,22,64.4,64.725,64.275,64.55,980
20100201|2009-12-22 11:00,22,64.55,64.85,64.525,64.7,668
20100201|2009-12-22 11:30,22,64.675,64.725,64.55,64.625,430
20100201|2009-12-22 12:00,22,64.625,64.725,64.6,64.7,183
20100201|2009-12-22 12:30,22,64.6,64.85,64.6,64.775,545
20100201|2009-12-22 13:00,22,64.725,64.8,64.7,64.725,237
20100201|2009-12-22 13:30,22,64.725,64.75,64.675,64.7,28
20100201|2009-12-22 14:00,22,64.775,64.8,64.7,64.8,21
20100201|2009-12-22 14:30,22,64.8,64.8,64.65,64.65,27
20100201|2009-12-22 15:00,22,64.675,64.7,64.625,64.65,124
20100201|2009-12-22 15:30,22,64.7,64.8,64.675,64.725,53
20100201|2009-12-22 17:00,23,64.725,65.025,64.725,64.8,170
20100201|2009-12-22 17:30,23,64.825,65,64.775,64.775,13
20100201|2009-12-22 18:00,23,64.775,65.025,64.775,65.025,43
20100201|2009-12-22 18:30,23,64.925,64.925,64.925,64.925,1
20100201|2009-12-22 19:00,23,65,65.075,64.9,64.9,6
20100201|2009-12-22 19:30,23,64.9,64.9,64.8,64.8,5
20100201|2009-12-22 20:00,23,64.825,64.9,64.825,64.9,9
20100201|2009-12-22 20:30,23,64.975,65.025,64.875,64.875,4
20100201|2009-12-22 21:00,23,64.875,64.875,64.875,64.875,1
20100201|2009-12-22 21:30,23,64.95,64.95,64.85,64.85,4
20100201|2009-12-22 22:00,23,64.925,64.925,64.925,64.925,3
20100201|2009-12-22 22:30,23,64.925,65,64.925,65,9
20100201|2009-12-22 23:00,23,65,65,64.95,64.95,2
20100201|2009-12-22 23:30,23,64.95,64.95,64.95,64.95,1
20100201|2009-12-23 01:00,23,64.85,65,64.85,65,7
20100201|2009-12-23 03:00,23,64.85,64.85,64.85,64.85,1
20100201|2009-12-23 03:30,23,65,65.075,65,65.075,5
20100201|2009-12-23 04:00,23,65.075,65.075,64.95,64.95,3
20100201|2009-12-23 04:30,23,64.875,64.875,64.875,64.875,1
20100201|2009-12-23 05:00,23,65.05,65.075,65.05,65.075,5
20100201|2009-12-23 06:00,23,64.9,64.9,64.85,64.85,8
20100201|2009-12-23 06:30,23,64.85,64.925,64.85,64.925,2
20100201|2009-12-23 07:00,23,64.9,64.925,64.8,64.825,53
20100201|2009-12-23 07:30,23,64.8,64.95,64.8,64.925,39
20100201|2009-12-23 08:00,23,64.925,65.15,64.925,65.1,125
20100201|2009-12-23 08:30,23,65.075,65.3,65.075,65.25,527
20100201|2009-12-23 09:00,23,65.2,65.475,65,65.425,872
20100201|2009-12-23 09:30,23,65.475,65.6,65.4,65.525,645
20100201|2009-12-23 10:00,23,65.5,65.55,65.15,65.375,363
20100201|2009-12-23 10:30,23,65.4,65.45,65.325,65.425,237
20100201|2009-12-23 11:00,23,65.375,65.525,65.35,65.5,417
20100201|2009-12-23 11:30,23,65.525,65.6,65.4,65.5,223
20100201|2009-12-23 12:00,23,65.475,65.65,65.375,65.575,193
20100201|2009-12-23 12:30,23,65.575,65.675,65.5,65.6,671
20100201|2009-12-23 13:00,23,65.625,65.8,65.6,65.725,241
20100201|2009-12-23 13:30,23,65.8,65.825,65.7,65.825,11
20100201|2009-12-23 14:00,23,65.75,65.775,65.75,65.775,3
20100201|2009-12-23 14:30,23,65.75,65.775,65.7,65.7,18
20100201|2009-12-23 15:00,23,65.675,65.825,65.65,65.675,56
20100201|2009-12-23 15:30,23,65.7,65.725,65.7,65.725,19
20100201|2009-12-23 17:00,24,65.7,65.725,65.575,65.575,27
20100201|2009-12-23 18:00,24,65.725,65.75,65.725,65.75,2
20100201|2009-12-23 19:00,24,65.675,65.675,65.575,65.6,9
20100201|2009-12-23 19:30,24,65.725,65.775,65.625,65.625,12
20100201|2009-12-23 20:00,24,65.625,65.625,65.625,65.625,2
20100201|2009-12-23 20:30,24,65.625,65.925,65.625,65.925,39
20100201|2009-12-23 21:00,24,65.925,65.925,65.9,65.925,10
20100201|2009-12-23 21:30,24,65.925,65.925,65.85,65.85,4
20100201|2009-12-23 22:30,24,65.9,65.9,65.85,65.85,4
20100201|2009-12-23 23:00,24,65.825,65.925,65.825,65.925,2
20100201|2009-12-24 00:00,24,65.9,65.9,65.9,65.9,1
20100201|2009-12-24 01:00,24,65.825,65.825,65.825,65.825,1
20100201|2009-12-24 02:00,24,65.9,65.925,65.9,65.925,22
20100201|2009-12-24 02:30,24,65.925,65.925,65.925,65.925,30
20100201|2009-12-24 03:00,24,65.8,65.8,65.8,65.8,4
20100201|2009-12-24 04:30,24,65.8,65.8,65.8,65.8,1
20100201|2009-12-24 05:00,24,65.75,65.75,65.6,65.6,27
20100201|2009-12-24 05:30,24,65.7,65.7,65.55,65.55,19
20100201|2009-12-24 06:00,24,65.6,65.6,65.375,65.6,54
20100201|2009-12-24 06:30,24,65.6,65.6,65.375,65.5,38
20100201|2009-12-24 07:00,24,65.575,65.6,65.45,65.55,13
20100201|2009-12-24 07:30,24,65.55,65.625,65.25,65.25,133
20100201|2009-12-24 08:00,24,65.3,65.475,65.3,65.35,35
20100201|2009-12-24 08:30,24,65.325,65.6,65.25,65.6,68
20100201|2009-12-24 09:00,24,65.55,65.725,65.35,65.475,617
20100201|2009-12-24 09:30,24,65.5,65.5,65.125,65.2,618
20100201|2009-12-24 10:00,24,65.2,65.375,65.15,65.35,274
20100201|2009-12-24 10:30,24,65.35,65.35,65.175,65.25,162
20100201|2009-12-24 11:00,24,65.175,65.3,63.75,64.675,989
20100201|2009-12-24 11:30,24,64.675,64.95,63.875,63.9,2121
20100201|2009-12-24 12:00,24,63.875,63.875,63.875,63.875,6
20100201|2009-12-28 09:00,28,63.95,64.45,63.95,64.2,1370
20100201|2009-12-28 09:30,28,64.2,64.2,64,64.125,418
20100201|2009-12-28 10:00,28,64.1,64.4,64.1,64.3,429
20100201|2009-12-28 10:30,28,64.3,64.35,64.1,64.15,662
20100201|2009-12-28 11:00,28,64.15,64.35,64.15,64.3,185
20100201|2009-12-28 11:30,28,64.3,64.4,64.275,64.4,242
20100201|2009-12-28 12:00,28,64.375,64.6,64.375,64.5,491
20100201|2009-12-28 12:30,28,64.5,64.85,64.475,64.775,672
20100201|2009-12-28 13:00,28,64.75,64.875,64.675,64.875,178
20100201|2009-12-28 13:30,28,64.775,64.775,64.775,64.775,6
20100201|2009-12-28 14:00,28,64.8,64.8,64.75,64.775,3
20100201|2009-12-28 14:30,28,64.75,64.75,64.725,64.725,3
20100201|2009-12-28 15:00,28,64.725,64.875,64.725,64.8,22
20100201|2009-12-28 15:30,28,64.8,64.85,64.8,64.8,15
20100201|2009-12-28 17:00,29,64.8,65.2,64.8,65.2,18
20100201|2009-12-28 17:30,29,64.9,65,64.9,65,17
20100201|2009-12-28 18:00,29,64.9,64.9,64.9,64.9,19
20100201|2009-12-28 18:30,29,65,65,65,65,2
20100201|2009-12-28 19:00,29,65,65,64.975,64.975,5
20100201|2009-12-28 19:30,29,64.925,64.975,64.925,64.95,3
20100201|2009-12-28 20:00,29,64.9,64.9,64.9,64.9,1
20100201|2009-12-28 21:00,29,64.9,64.9,64.9,64.9,4
20100201|2009-12-28 23:30,29,64.9,64.9,64.9,64.9,1
20100201|2009-12-29 00:30,29,64.75,64.75,64.75,64.75,2
20100201|2009-12-29 01:00,29,64.775,64.775,64.775,64.775,1
20100201|2009-12-29 01:30,29,64.8,64.8,64.8,64.8,1
20100201|2009-12-29 02:00,29,64.825,64.825,64.7,64.7,21
20100201|2009-12-29 03:00,29,64.9,64.95,64.9,64.95,4
20100201|2009-12-29 03:30,29,64.95,64.95,64.925,64.925,3
20100201|2009-12-29 05:00,29,64.95,64.95,64.95,64.95,2
20100201|2009-12-29 05:30,29,64.825,64.825,64.825,64.825,1
20100201|2009-12-29 06:00,29,64.825,64.825,64.825,64.825,2
20100201|2009-12-29 07:00,29,64.875,64.95,64.875,64.95,32
20100201|2009-12-29 07:30,29,64.9,65,64.875,65,320
20100201|2009-12-29 08:00,29,65,65.075,65,65.075,127
20100201|2009-12-29 08:30,29,65.075,65.125,65,65.075,262
20100201|2009-12-29 09:00,29,65.075,65.45,65.025,65.325,1527
20100201|2009-12-29 09:30,29,65.325,65.55,65.25,65.375,690
20100201|2009-12-29 10:00,29,65.375,65.575,65.35,65.4,542
20100201|2009-12-29 10:30,29,65.4,65.5,65.35,65.45,273
20100201|2009-12-29 11:00,29,65.425,65.6,65.375,65.6,549
20100201|2009-12-29 11:30,29,65.6,65.6,65.35,65.475,351
20100201|2009-12-29 12:00,29,65.45,65.5,65.375,65.45,127
20100201|2009-12-29 12:30,29,65.475,65.6,65.425,65.45,1299
20100201|2009-12-29 13:00,29,65.5,65.5,65.4,65.5,193
20100201|2009-12-29 13:30,29,65.5,65.5,65.35,65.5,47
20100201|2009-12-29 14:00,29,65.525,65.525,65.475,65.525,9
20100201|2009-12-29 14:30,29,65.525,65.525,65.4,65.425,32
20100201|2009-12-29 15:00,29,65.45,65.475,65.2,65.325,132
20100201|2009-12-29 15:30,29,65.325,65.375,65.15,65.375,61
20100201|2009-12-29 17:00,30,65.45,65.525,65.45,65.5,8
20100201|2009-12-29 17:30,30,65.4,65.4,65.25,65.25,11
20100201|2009-12-29 18:00,30,65.25,65.25,65.25,65.25,8
20100201|2009-12-29 18:30,30,65.225,65.375,65.2,65.2,10
20100201|2009-12-29 19:00,30,65.25,65.25,65.25,65.25,1
20100201|2009-12-29 19:30,30,65.275,65.275,65.125,65.125,14
20100201|2009-12-29 20:00,30,65.15,65.175,65.125,65.125,11
20100201|2009-12-29 20:30,30,65.275,65.275,65.275,65.275,7
20100201|2009-12-29 22:00,30,65.3,65.325,65.3,65.325,5
20100201|2009-12-29 23:00,30,65.25,65.25,65.25,65.25,3
20100201|2009-12-30 02:30,30,65.225,65.225,65.175,65.175,11
20100201|2009-12-30 03:00,30,65.175,65.175,65.15,65.15,7
20100201|2009-12-30 03:30,30,65.175,65.175,65.175,65.175,1
20100201|2009-12-30 04:00,30,65.225,65.225,65.225,65.225,24
20100201|2009-12-30 05:30,30,65.225,65.25,65.225,65.25,4
20100201|2009-12-30 06:00,30,65.25,65.25,65.25,65.25,6
20100201|2009-12-30 06:30,30,65.2,65.275,65.2,65.275,11
20100201|2009-12-30 07:00,30,65.275,65.3,65.125,65.3,29
20100201|2009-12-30 07:30,30,65.325,65.325,65.25,65.325,7
20100201|2009-12-30 08:00,30,65.275,65.275,65.25,65.25,85
20100201|2009-12-30 08:30,30,65.25,65.35,65.25,65.325,99
20100201|2009-12-30 09:00,30,65.325,65.525,65.225,65.525,272
20100201|2009-12-30 09:30,30,65.5,65.525,65.325,65.325,209
20100201|2009-12-30 10:00,30,65.325,65.45,65.325,65.425,221
20100201|2009-12-30 10:30,30,65.4,65.5,65.35,65.45,397
20100201|2009-12-30 11:00,30,65.45,65.625,65.45,65.625,455
20100201|2009-12-30 11:30,30,65.625,65.875,65.6,65.85,1062
20100201|2009-12-30 12:00,30,65.85,65.925,65.75,65.75,396
20100201|2009-12-30 12:30,30,65.8,65.85,65.5,65.6,775
20100201|2009-12-30 13:00,30,65.65,65.775,65.6,65.7,318
20100201|2009-12-30 13:30,30,65.65,65.725,65.6,65.7,81
20100201|2009-12-30 14:00,30,65.7,65.7,65.025,65.05,482
20100201|2009-12-30 14:30,30,65.15,65.225,65.05,65.175,65
20100201|2009-12-30 15:00,30,65.15,65.325,65.15,65.325,70
20100201|2009-12-30 15:30,30,65.25,65.45,65.2,65.35,123
20100201|2009-12-30 17:00,31,65.2,65.5,65.15,65.4,13
20100201|2009-12-30 17:30,31,65.375,65.5,65.25,65.45,30
20100201|2009-12-30 18:00,31,65.4,65.4,65.3,65.3,3
20100201|2009-12-30 18:30,31,65.275,65.325,65.25,65.3,4
20100201|2009-12-30 19:00,31,65.4,65.4,65.4,65.4,2
20100201|2009-12-30 19:30,31,65.4,65.425,65.4,65.425,3
20100201|2009-12-30 20:00,31,65.325,65.325,65.325,65.325,2
20100201|2009-12-30 20:30,31,65.325,65.325,65.325,65.325,3
20100201|2009-12-30 21:00,31,65.35,65.35,65.3,65.3,9
20100201|2009-12-30 21:30,31,65.375,65.475,65.375,65.45,30
20100201|2009-12-30 22:00,31,65.475,65.5,65.475,65.5,8
20100201|2009-12-30 22:30,31,65.3,65.3,65.3,65.3,3
20100201|2009-12-30 23:30,31,65.3,65.3,65.3,65.3,1
20100201|2009-12-31 02:30,31,65.3,65.3,65.275,65.275,10
20100201|2009-12-31 03:00,31,65.3,65.3,65.275,65.3,3
20100201|2009-12-31 05:00,31,65.25,65.25,65.25,65.25,2
20100201|2009-12-31 05:30,31,65.25,65.25,65.25,65.25,1
20100201|2009-12-31 06:00,31,65.25,65.25,65.225,65.225,2
20100201|2009-12-31 06:30,31,65.225,65.45,65.225,65.45,18
20100201|2009-12-31 07:00,31,65.375,65.425,65.35,65.4,4
20100201|2009-12-31 07:30,31,65.425,65.5,65.35,65.475,85
20100201|2009-12-31 08:00,31,65.475,65.55,65.45,65.525,68
20100201|2009-12-31 08:30,31,65.5,65.775,65.5,65.7,170
20100201|2009-12-31 09:00,31,65.7,65.975,65.65,65.975,894
20100201|2009-12-31 09:30,31,65.95,66.25,65.95,66.2,743
20100201|2009-12-31 10:00,31,66.2,66.225,65.725,65.8,400
20100201|2009-12-31 10:30,31,65.825,66.025,65.65,65.9,248
20100201|2009-12-31 11:00,31,65.9,66.025,65.8,66,194
20100201|2009-12-31 11:30,31,66,66.1,65.625,65.8,300
20100201|2009-12-31 12:00,31,65.8,65.85,65.675,65.85,151
20100201|2009-12-31 12:30,31,65.825,66,65.5,65.5,629
20100201|2009-12-31 13:00,31,65.525,65.7,65.4,65.475,330
20100201|2009-12-31 13:30,31,65.4,65.475,65.375,65.45,30
20100201|2009-12-31 14:00,31,65.375,65.425,65.375,65.375,9
20100201|2009-12-31 14:30,31,65.425,65.425,65.325,65.325,24
20100201|2009-12-31 15:00,31,65.4,65.5,65.25,65.5,31
20100201|2009-12-31 15:30,31,65.4,65.4,65.2,65.2,42
20100201|2010-01-04 09:00,4,65.925,66.425,65.925,66.25,1810
20100201|2010-01-04 09:30,4,66.275,66.425,66.15,66.2,949
20100201|2010-01-04 10:00,4,66.25,66.3,66.15,66.25,534
20100201|2010-01-04 10:30,4,66.25,66.25,66.075,66.15,384
20100201|2010-01-04 11:00,4,66.175,66.175,65.675,65.75,918
20100201|2010-01-04 11:30,4,65.775,65.8,65.5,65.75,414
20100201|2010-01-04 12:00,4,65.75,66.1,65.725,65.925,492
20100201|2010-01-04 12:30,4,65.925,66.05,65.625,65.925,776
20100201|2010-01-04 13:00,4,65.875,66,65.85,65.85,170
20100201|2010-01-04 13:30,4,65.85,65.85,65.75,65.75,39
20100201|2010-01-04 14:00,4,65.9,65.9,65.85,65.85,10
20100201|2010-01-04 14:30,4,65.9,65.9,65.85,65.9,4
20100201|2010-01-04 15:00,4,65.9,66.075,65.9,66.075,77
20100201|2010-01-04 15:30,4,66.025,66.1,66,66.075,47
20100201|2010-01-04 17:00,5,66.125,66.125,66.05,66.075,10
20100201|2010-01-04 17:30,5,66.05,66.125,66.025,66.125,27
20100201|2010-01-04 18:00,5,66.075,66.275,66.075,66.25,40
20100201|2010-01-04 18:30,5,66.225,66.25,66.225,66.25,16
20100201|2010-01-04 19:00,5,66.25,66.275,66.15,66.15,18
20100201|2010-01-04 19:30,5,66.15,66.15,66.15,66.15,1
20100201|2010-01-04 20:00,5,66.2,66.2,66.2,66.2,4
20100201|2010-01-04 21:00,5,66.125,66.125,66.125,66.125,4
20100201|2010-01-04 21:30,5,66.125,66.125,66.1,66.125,9
20100201|2010-01-04 22:00,5,66.125,66.125,66.125,66.125,6
20100201|2010-01-04 22:30,5,66.125,66.125,66.05,66.1,30
20100201|2010-01-04 23:00,5,66.1,66.1,66,66,75
20100201|2010-01-05 01:00,5,66.05,66.05,65.85,65.875,43
20100201|2010-01-05 01:30,5,65.825,65.825,65.75,65.75,68
20100201|2010-01-05 03:00,5,65.8,65.8,65.8,65.8,1
20100201|2010-01-05 03:30,5,65.9,65.9,65.9,65.9,3
20100201|2010-01-05 04:00,5,65.9,65.9,65.85,65.85,15
20100201|2010-01-05 04:30,5,65.85,65.85,65.85,65.85,12
20100201|2010-01-05 05:00,5,65.85,65.85,65.85,65.85,2
20100201|2010-01-05 05:30,5,65.8,65.8,65.7,65.75,21
20100201|2010-01-05 06:00,5,65.75,65.75,65.7,65.7,8
20100201|2010-01-05 06:30,5,65.7,65.85,65.7,65.85,46
20100201|2010-01-05 07:00,5,65.9,65.9,65.75,65.9,43
20100201|2010-01-05 07:30,5,65.9,65.9,65.8,65.9,84
20100201|2010-01-05 08:00,5,65.875,65.925,65.85,65.925,195
20100201|2010-01-05 08:30,5,65.95,66.05,65.9,66.025,267
20100201|2010-01-05 09:00,5,66.05,66.175,65.95,66.15,1091
20100201|2010-01-05 09:30,5,66.15,66.175,66.05,66.15,550
20100201|2010-01-05 10:00,5,66.15,66.4,66.15,66.375,554
20100201|2010-01-05 10:30,5,66.35,66.4,66.3,66.4,388
20100201|2010-01-05 11:00,5,66.425,67.1,66.225,67.05,2497
20100201|2010-01-05 11:30,5,67.05,67.7,67.05,67.625,2512
20100201|2010-01-05 12:00,5,67.675,67.75,67.25,67.5,1229
20100201|2010-01-05 12:30,5,67.55,67.8,67.5,67.575,1542
20100201|2010-01-05 13:00,5,67.6,67.625,67.5,67.6,264
20100201|2010-01-05 13:30,5,67.55,67.675,67.45,67.45,105
20100201|2010-01-05 14:00,5,67.45,67.55,67.425,67.55,18
20100201|2010-01-05 14:30,5,67.55,67.6,67.45,67.45,31
20100201|2010-01-05 15:00,5,67.6,67.65,67.4,67.55,64
20100201|2010-01-05 15:30,5,67.6,67.6,67.425,67.6,72
20100201|2010-01-05 17:00,6,67.525,67.625,67.45,67.45,30
20100201|2010-01-05 17:30,6,67.65,67.675,67.65,67.675,7
20100201|2010-01-05 18:00,6,67.6,67.65,67.6,67.625,22
20100201|2010-01-05 18:30,6,67.6,67.6,67.6,67.6,5
20100201|2010-01-05 19:00,6,67.6,67.6,67.55,67.6,8
20100201|2010-01-05 19:30,6,67.55,67.55,67.525,67.55,4
20100201|2010-01-05 20:00,6,67.55,67.55,67.525,67.525,4
20100201|2010-01-05 20:30,6,67.5,67.5,67.5,67.5,3
20100201|2010-01-05 21:00,6,67.5,67.5,67.5,67.5,1
20100201|2010-01-05 21:30,6,67.5,67.5,67.45,67.45,5
20100201|2010-01-05 22:00,6,67.475,67.475,67.475,67.475,1
20100201|2010-01-05 23:00,6,67.475,67.475,67.475,67.475,1
20100201|2010-01-05 23:30,6,67.5,67.5,67.5,67.5,2
20100201|2010-01-06 00:00,6,67.5,67.6,67.5,67.6,6
20100201|2010-01-06 00:30,6,67.6,67.6,67.6,67.6,1
20100201|2010-01-06 01:00,6,67.6,67.6,67.6,67.6,1
20100201|2010-01-06 01:30,6,67.575,67.7,67.575,67.7,26
20100201|2010-01-06 02:00,6,67.7,67.7,67.6,67.6,4
20100201|2010-01-06 02:30,6,67.55,67.55,67.45,67.45,12
20100201|2010-01-06 03:00,6,67.45,67.475,67.45,67.475,4
20100201|2010-01-06 03:30,6,67.575,67.575,67.575,67.575,4
20100201|2010-01-06 04:00,6,67.575,67.7,67.575,67.625,11
20100201|2010-01-06 04:30,6,67.675,67.675,67.625,67.625,8
20100201|2010-01-06 05:00,6,67.65,67.675,67.65,67.65,5
20100201|2010-01-06 05:30,6,67.7,67.725,67.65,67.725,19
20100201|2010-01-06 06:00,6,67.7,67.725,67.625,67.65,24
20100201|2010-01-06 06:30,6,67.65,67.725,67.65,67.675,230
20100201|2010-01-06 07:00,6,67.65,67.725,67.6,67.725,30
20100201|2010-01-06 07:30,6,67.75,67.775,67.7,67.7,128
20100201|2010-01-06 08:00,6,67.725,67.775,67.7,67.75,103
20100201|2010-01-06 08:30,6,67.7,67.875,67.625,67.875,215
20100201|2010-01-06 09:00,6,67.8,67.875,67.35,67.5,1580
20100201|2010-01-06 09:30,6,67.5,67.6,67.05,67.175,912
20100201|2010-01-06 10:00,6,67.2,67.35,67.075,67.2,646
20100201|2010-01-06 10:30,6,67.2,67.4,67.15,67.2,406
20100201|2010-01-06 11:00,6,67.2,67.45,67.2,67.325,363
20100201|2010-01-06 11:30,6,67.3,67.35,67.225,67.275,270
20100201|2010-01-06 12:00,6,67.275,67.3,67.15,67.15,270
20100201|2010-01-06 12:30,6,67.15,67.175,66.45,66.55,1729
20100201|2010-01-06 13:00,6,66.55,66.925,66.35,66.925,851
20100201|2010-01-06 13:30,6,66.875,66.95,66.8,66.925,66
20100201|2010-01-06 14:00,6,66.9,66.9,66.775,66.85,26
20100201|2010-01-06 14:30,6,66.8,66.925,66.8,66.925,78
20100201|2010-01-06 15:00,6,66.95,67.05,66.925,67.05,148
20100201|2010-01-06 15:30,6,67.05,67.125,67,67.05,108
20100201|2010-01-06 17:00,7,66.825,67.3,66.825,67.1,163
20100201|2010-01-06 17:30,7,67.175,67.3,67.175,67.3,117
20100201|2010-01-06 18:00,7,67.3,67.4,67.3,67.35,63
20100201|2010-01-06 18:30,7,67.3,67.375,67.3,67.375,25
20100201|2010-01-06 19:00,7,67.325,67.325,67.175,67.175,47
20100201|2010-01-06 19:30,7,67.25,67.275,67.175,67.175,10
20100201|2010-01-06 21:00,7,67.175,67.175,67.1,67.1,13
20100201|2010-01-06 22:00,7,67.1,67.1,67.1,67.1,15
20100201|2010-01-06 23:00,7,67.1,67.1,67.1,67.1,3
20100201|2010-01-07 01:00,7,67.2,67.2,67.2,67.2,1
20100201|2010-01-07 01:30,7,67.225,67.3,67.225,67.3,31
20100201|2010-01-07 02:30,7,67.25,67.25,67.25,67.25,1
20100201|2010-01-07 03:30,7,67.2,67.375,67.2,67.375,22
20100201|2010-01-07 04:00,7,67.375,67.4,67.375,67.375,14
20100201|2010-01-07 05:00,7,67.35,67.45,67.35,67.45,28
20100201|2010-01-07 05:30,7,67.45,67.5,67.4,67.45,22
20100201|2010-01-07 06:00,7,67.475,67.475,67.425,67.425,19
20100201|2010-01-07 06:30,7,67.425,67.425,67.4,67.4,37
20100201|2010-01-07 07:00,7,67.4,67.4,67.25,67.3,105
20100201|2010-01-07 07:30,7,67.275,67.425,67.2,67.375,123
20100201|2010-01-07 08:00,7,67.4,67.5,67.375,67.425,60
20100201|2010-01-07 08:30,7,67.475,67.575,67.425,67.425,134
20100201|2010-01-07 09:00,7,67.5,67.65,67.325,67.5,1783
20100201|2010-01-07 09:30,7,67.5,67.95,67.425,67.875,1142
20100201|2010-01-07 10:00,7,67.85,68.05,67.675,67.95,1624
20100201|2010-01-07 10:30,7,67.9,68,67.85,67.925,604
20100201|2010-01-07 11:00,7,67.925,68.025,67.9,67.975,721
20100201|2010-01-07 11:30,7,67.975,67.975,67.425,67.6,611
20100201|2010-01-07 12:00,7,67.575,67.625,67.25,67.35,450
20100201|2010-01-07 12:30,7,67.3,67.375,67.1,67.15,930
20100201|2010-01-07 13:00,7,67.15,67.325,67.125,67.3,398
20100201|2010-01-07 13:30,7,67.275,67.3,67.2,67.3,35
20100201|2010-01-07 14:00,7,67.3,67.3,67.2,67.25,25
20100201|2010-01-07 14:30,7,67.25,67.325,67.2,67.325,67
20100201|2010-01-07 15:00,7,67.35,67.625,67.35,67.6,279
20100201|2010-01-07 15:30,7,67.65,67.65,67.5,67.55,137
20100201|2010-01-07 17:00,8,67.425,67.65,67.425,67.65,16
20100201|2010-01-07 17:30,8,67.6,67.625,67.575,67.575,5
20100201|2010-01-07 18:00,8,67.55,67.55,67.5,67.5,6
20100201|2010-01-07 18:30,8,67.525,67.575,67.5,67.5,13
20100201|2010-01-07 19:00,8,67.475,67.55,67.475,67.55,7
20100201|2010-01-07 19:30,8,67.55,67.55,67.55,67.55,1
20100201|2010-01-07 20:00,8,67.55,67.6,67.525,67.6,6
20100201|2010-01-07 21:00,8,67.6,67.675,67.5,67.675,33
20100201|2010-01-07 21:30,8,67.7,67.725,67.675,67.675,13
20100201|2010-01-07 22:00,8,67.675,67.75,67.675,67.675,6
20100201|2010-01-07 22:30,8,67.725,67.775,67.725,67.775,7
20100201|2010-01-07 23:00,8,67.8,67.825,67.8,67.825,21
20100201|2010-01-07 23:30,8,67.725,67.825,67.7,67.825,4
20100201|2010-01-08 00:30,8,67.825,67.825,67.75,67.75,2
20100201|2010-01-08 01:00,8,67.7,67.75,67.675,67.75,11
20100201|2010-01-08 02:30,8,67.7,67.7,67.675,67.675,4
20100201|2010-01-08 03:00,8,67.75,67.75,67.75,67.75,4
20100201|2010-01-08 03:30,8,67.7,67.75,67.7,67.75,10
20100201|2010-01-08 04:00,8,67.7,67.7,67.675,67.675,22
20100201|2010-01-08 04:30,8,67.675,67.7,67.675,67.7,4
20100201|2010-01-08 05:00,8,67.675,67.7,67.675,67.7,6
20100201|2010-01-08 05:30,8,67.7,67.7,67.7,67.7,4
20100201|2010-01-08 06:00,8,67.7,67.7,67.675,67.675,20
20100201|2010-01-08 06:30,8,67.675,67.675,67.625,67.65,8
20100201|2010-01-08 07:00,8,67.65,67.675,67.5,67.675,146
20100201|2010-01-08 07:30,8,67.6,67.85,67.6,67.85,109
20100201|2010-01-08 08:00,8,67.85,67.9,67.725,67.725,380
20100201|2010-01-08 08:30,8,67.775,67.775,67.6,67.75,227
20100201|2010-01-08 09:00,8,67.725,67.8,67.025,67.225,1433
20100201|2010-01-08 09:30,8,67.175,67.225,66.925,67.175,688
20100201|2010-01-08 10:00,8,67.2,67.35,67.15,67.325,292
20100201|2010-01-08 10:30,8,67.3,67.475,67.225,67.45,459
20100201|2010-01-08 11:00,8,67.475,67.475,67.325,67.425,235
20100201|2010-01-08 11:30,8,67.4,67.45,67.15,67.25,290
20100201|2010-01-08 12:00,8,67.275,67.325,67.2,67.25,95
20100201|2010-01-08 12:30,8,67.225,67.375,67.05,67.3,1890
20100201|2010-01-08 13:00,8,67.275,67.425,67.25,67.3,1049
20100201|2010-01-08 13:30,8,67.325,67.375,67.25,67.25,162
20100201|2010-01-11 09:00,11,67.25,67.425,66.675,66.7,2110
20100201|2010-01-11 09:30,11,66.7,66.8,66.4,66.675,1019
20100201|2010-01-11 10:00,11,66.675,66.875,66.625,66.75,429
20100201|2010-01-11 10:30,11,66.75,66.9,66.675,66.725,264
20100201|2010-01-11 11:00,11,66.725,66.825,66.65,66.725,347
20100201|2010-01-11 11:30,11,66.725,66.825,66.7,66.75,118
20100201|2010-01-11 12:00,11,66.775,66.8,66.5,66.5,294
20100201|2010-01-11 12:30,11,66.5,66.8,66.325,66.7,1050
20100201|2010-01-11 13:00,11,66.7,66.75,66.525,66.575,580
20100201|2010-01-11 13:30,11,66.575,66.6,66.525,66.525,46
20100201|2010-01-11 14:30,11,66.6,66.6,66.55,66.55,44
20100201|2010-01-11 15:00,11,66.525,66.55,66.45,66.5,86
20100201|2010-01-11 15:30,11,66.425,66.5,66.375,66.375,51
20100201|2010-01-11 17:00,12,66.45,66.55,66.45,66.5,37
20100201|2010-01-11 17:30,12,66.45,66.5,66.45,66.5,9
20100201|2010-01-11 18:00,12,66.45,66.525,66.45,66.525,5
20100201|2010-01-11 18:30,12,66.425,66.525,66.1,66.175,100
20100201|2010-01-11 19:00,12,66.25,66.3,66.25,66.3,12
20100201|2010-01-11 19:30,12,66.25,66.25,66.225,66.225,7
20100201|2010-01-11 20:00,12,66.225,66.225,66.2,66.2,7
20100201|2010-01-11 20:30,12,66.175,66.2,66.175,66.2,13
20100201|2010-01-11 21:00,12,66.2,66.275,66.2,66.2,3
20100201|2010-01-11 21:30,12,66.175,66.175,66.175,66.175,1
20100201|2010-01-11 22:00,12,66.175,66.175,66.175,66.175,3
20100201|2010-01-11 22:30,12,66.225,66.225,66.225,66.225,2
20100201|2010-01-12 01:00,12,66.275,66.275,66.175,66.175,5
20100201|2010-01-12 01:30,12,66.175,66.175,66.175,66.175,3
20100201|2010-01-12 02:00,12,66.2,66.2,66.175,66.175,3
20100201|2010-01-12 02:30,12,66.175,66.325,66.175,66.325,4
20100201|2010-01-12 03:30,12,66.275,66.275,66.275,66.275,1
20100201|2010-01-12 04:30,12,66.325,66.375,66.325,66.375,3
20100201|2010-01-12 05:00,12,66.425,66.425,66.375,66.375,4
20100201|2010-01-12 05:30,12,66.325,66.325,66.175,66.175,9
20100201|2010-01-12 06:00,12,66.275,66.275,66.275,66.275,1
20100201|2010-01-12 06:30,12,66.225,66.25,66.2,66.25,8
20100201|2010-01-12 07:00,12,66.325,66.35,66.3,66.35,20
20100201|2010-01-12 07:30,12,66.35,66.35,66.15,66.15,101
20100201|2010-01-12 08:00,12,66.2,66.25,65.95,65.95,291
20100201|2010-01-12 08:30,12,65.975,66,65.55,65.85,792
20100201|2010-01-12 09:00,12,65.825,66.1,65.7,65.85,1087
20100201|2010-01-12 09:30,12,65.875,66.05,65.75,65.85,353
20100201|2010-01-12 10:00,12,65.775,65.925,65.725,65.925,384
20100201|2010-01-12 10:30,12,65.925,65.925,65.825,65.85,118
20100201|2010-01-12 11:00,12,65.875,66.05,65.85,65.9,628
20100201|2010-01-12 11:30,12,65.95,66.025,65.9,65.9,86
20100201|2010-01-12 12:00,12,65.9,66,65.875,65.95,219
20100201|2010-01-12 12:30,12,66,66.475,65.925,66.4,1043
20100201|2010-01-12 13:00,12,66.425,66.75,66.4,66.725,609
20100201|2010-01-12 13:30,12,66.725,66.775,66.625,66.625,81
20100201|2010-01-12 14:00,12,66.625,66.625,66.5,66.55,141
20100201|2010-01-12 14:30,12,66.5,66.55,66.5,66.55,17
20100201|2010-01-12 15:00,12,66.55,66.675,66.525,66.675,72
20100201|2010-01-12 15:30,12,66.675,66.675,66.6,66.625,38
20100201|2010-01-12 17:00,13,66.5,66.675,66.5,66.6,28
20100201|2010-01-12 17:30,13,66.65,66.65,66.575,66.575,2
20100201|2010-01-12 18:00,13,66.6,66.65,66.575,66.6,10
20100201|2010-01-12 18:30,13,66.575,66.575,66.55,66.55,6
20100201|2010-01-12 19:00,13,66.525,66.525,66.525,66.525,1
20100201|2010-01-12 19:30,13,66.575,66.575,66.575,66.575,1
20100201|2010-01-12 20:00,13,66.525,66.575,66.5,66.575,6
20100201|2010-01-12 20:30,13,66.6,66.6,66.6,66.6,1
20100201|2010-01-12 21:00,13,66.575,66.6,66.575,66.575,8
20100201|2010-01-12 21:30,13,66.6,66.6,66.6,66.6,23
20100201|2010-01-12 22:00,13,66.6,66.6,66.6,66.6,17
20100201|2010-01-12 22:30,13,66.625,66.65,66.625,66.65,3
20100201|2010-01-12 23:00,13,66.65,66.65,66.6,66.6,3
20100201|2010-01-13 00:00,13,66.65,66.675,66.65,66.675,16
20100201|2010-01-13 00:30,13,66.675,66.675,66.675,66.675,2
20100201|2010-01-13 02:00,13,66.625,66.675,66.625,66.675,2
20100201|2010-01-13 02:30,13,66.6,66.675,66.6,66.675,8
20100201|2010-01-13 03:00,13,66.625,66.65,66.625,66.65,4
20100201|2010-01-13 03:30,13,66.675,66.675,66.675,66.675,1
20100201|2010-01-13 04:30,13,66.675,66.675,66.675,66.675,3
20100201|2010-01-13 05:00,13,66.675,66.7,66.675,66.7,21
20100201|2010-01-13 05:30,13,66.625,66.625,66.625,66.625,1
20100201|2010-01-13 06:00,13,66.675,66.675,66.625,66.625,35
20100201|2010-01-13 06:30,13,66.625,66.7,66.625,66.7,8
20100201|2010-01-13 07:00,13,66.7,66.7,66.625,66.7,29
20100201|2010-01-13 07:30,13,66.7,66.725,66.675,66.725,56
20100201|2010-01-13 08:00,13,66.75,67.025,66.75,67,177
20100201|2010-01-13 08:30,13,67,67.225,66.875,67.225,199
20100201|2010-01-13 09:00,13,67.25,67.775,67.225,67.475,1702
20100201|2010-01-13 09:30,13,67.45,67.575,67.4,67.475,624
20100201|2010-01-13 10:00,13,67.45,67.675,67.425,67.6,488
20100201|2010-01-13 10:30,13,67.6,67.675,67.55,67.675,375
20100201|2010-01-13 11:00,13,67.625,67.875,67.6,67.8,1220
20100201|2010-01-13 11:30,13,67.8,68,67.775,67.925,1065
20100201|2010-01-13 12:00,13,67.975,68.65,67.85,68.6,2839
20100201|2010-01-13 12:30,13,68.575,69.05,68.375,69.05,2095
20100201|2010-01-13 13:00,13,69.05,69.15,68.8,68.8,915
20100201|2010-01-13 13:30,13,68.825,68.875,68.725,68.825,122
20100201|2010-01-13 14:00,13,68.85,68.95,68.85,68.875,33
20100201|2010-01-13 14:30,13,68.925,69,68.85,68.95,25
20100201|2010-01-13 15:00,13,69,69.075,68.925,69,169
20100201|2010-01-13 15:30,13,69.05,69.075,69,69,56
20100201|2010-01-13 17:00,14,69.075,69.075,69.075,69.075,6
20100201|2010-01-13 17:30,14,69.025,69.05,68.925,68.925,19
20100201|2010-01-13 18:00,14,68.925,68.975,68.9,68.975,28
20100201|2010-01-13 18:30,14,68.975,69.075,68.95,68.95,17
20100201|2010-01-13 19:00,14,69.05,69.05,68.95,69,5
20100201|2010-01-13 19:30,14,69.025,69.05,69.025,69.05,5
20100201|2010-01-13 20:00,14,69.075,69.075,68.925,68.925,15
20100201|2010-01-13 21:00,14,68.975,69.05,68.975,69.05,5
20100201|2010-01-13 21:30,14,69.05,69.05,69.05,69.05,1
20100201|2010-01-13 22:00,14,69.05,69.05,69.05,69.05,1
20100201|2010-01-13 22:30,14,68.95,68.95,68.9,68.9,26
20100201|2010-01-13 23:00,14,68.85,68.85,68.85,68.85,1
20100201|2010-01-13 23:30,14,68.85,68.85,68.85,68.85,1
20100201|2010-01-14 00:00,14,68.85,68.85,68.85,68.85,1
20100201|2010-01-14 00:30,14,68.85,68.85,68.85,68.85,31
20100201|2010-01-14 01:00,14,68.9,68.9,68.9,68.9,3
20100201|2010-01-14 02:00,14,68.875,68.875,68.875,68.875,1
20100201|2010-01-14 04:00,14,68.95,68.95,68.95,68.95,3
20100201|2010-01-14 04:30,14,68.875,68.875,68.85,68.85,12
20100201|2010-01-14 05:00,14,68.95,69,68.95,69,34
20100201|2010-01-14 06:00,14,69,69,68.95,69,18
20100201|2010-01-14 06:30,14,69,69.075,69,69.025,62
20100201|2010-01-14 07:00,14,69.075,69.1,68.95,69,162
20100201|2010-01-14 07:30,14,69,69.1,68.975,69.1,56
20100201|2010-01-14 08:00,14,69.05,69.125,69,69.1,186
20100201|2010-01-14 08:30,14,69.075,69.2,69,69.125,165
20100201|2010-01-14 09:00,14,69.1,69.325,69.025,69.225,1572
20100201|2010-01-14 09:30,14,69.225,69.375,68.925,68.95,1707
20100201|2010-01-14 10:00,14,69,69.175,68.85,68.925,1073
20100201|2010-01-14 10:30,14,68.95,68.975,68.525,68.775,758
20100201|2010-01-14 11:00,14,68.775,68.8,68.525,68.6,388
20100201|2010-01-14 11:30,14,68.6,68.875,68.575,68.8,379
20100201|2010-01-14 12:00,14,68.775,68.875,68.65,68.825,294
20100201|2010-01-14 12:30,14,68.825,69.2,68.725,69.1,1267
20100201|2010-01-14 13:00,14,69.1,69.25,69.1,69.1,505
20100201|2010-01-14 13:30,14,69.125,69.275,69.075,69.275,42
20100201|2010-01-14 14:00,14,69.3,69.35,69.175,69.2,17
20100201|2010-01-14 14:30,14,69.25,69.3,69.25,69.3,56
20100201|2010-01-14 15:00,14,69.225,69.55,69.225,69.55,107
20100201|2010-01-14 15:30,14,69.5,69.525,69.45,69.525,85
20100201|2010-01-14 17:00,15,69.525,69.525,69.35,69.35,97
20100201|2010-01-14 17:30,15,69.425,69.425,69.425,69.425,6
20100201|2010-01-14 18:00,15,69.425,69.425,69.35,69.425,7
20100201|2010-01-14 18:30,15,69.35,69.525,69.325,69.525,11
20100201|2010-01-14 19:00,15,69.35,69.35,69.35,69.35,2
20100201|2010-01-14 20:00,15,69.5,69.525,69.5,69.525,41
20100201|2010-01-14 20:30,15,69.5,69.5,69.5,69.5,6
20100201|2010-01-14 21:30,15,69.45,69.45,69.4,69.4,30
20100201|2010-01-14 22:00,15,69.45,69.45,69.45,69.45,2
20100201|2010-01-14 22:30,15,69.45,69.45,69.45,69.45,27
20100201|2010-01-14 23:00,15,69.45,69.45,69.45,69.45,36
20100201|2010-01-15 01:00,15,69.45,69.45,69.45,69.45,15
20100201|2010-01-15 02:30,15,69.55,69.55,69.55,69.55,10
20100201|2010-01-15 04:00,15,69.475,69.6,69.475,69.6,2
20100201|2010-01-15 04:30,15,69.55,69.625,69.55,69.625,7
20100201|2010-01-15 05:00,15,69.6,69.7,69.6,69.65,27
20100201|2010-01-15 05:30,15,69.625,69.625,69.625,69.625,3
20100201|2010-01-15 06:00,15,69.575,69.575,69.55,69.55,4
20100201|2010-01-15 06:30,15,69.55,69.675,69.5,69.625,59
20100201|2010-01-15 07:00,15,69.625,69.625,69.55,69.575,46
20100201|2010-01-15 07:30,15,69.6,69.65,69.525,69.525,47
20100201|2010-01-15 08:00,15,69.525,69.675,69.475,69.675,68
20100201|2010-01-15 08:30,15,69.65,69.725,69.475,69.475,162
20100201|2010-01-15 09:00,15,69.6,69.6,68.925,69.325,1938
20100201|2010-01-15 09:30,15,69.325,69.85,69.275,69.75,1612
20100201|2010-01-15 10:00,15,69.8,70.025,69.775,69.95,1468
20100201|2010-01-15 10:30,15,69.975,70,69.775,69.825,472
20100201|2010-01-15 11:00,15,69.825,70.025,69.775,69.95,760
20100201|2010-01-15 11:30,15,69.95,70,69.9,69.95,399
20100201|2010-01-15 12:00,15,69.9,69.975,69.85,69.975,313
20100201|2010-01-15 12:30,15,69.95,70.175,69.875,69.95,1462
20100201|2010-01-15 13:00,15,69.95,69.975,69.775,69.825,396
20100201|2010-01-15 13:30,15,69.825,69.875,69.75,69.875,75
20100201|2010-01-18 17:00,19,70.55,71.475,70.55,71.075,239
20100201|2010-01-18 17:30,19,71.025,71.2,71,71.2,88
20100201|2010-01-18 18:00,19,71.2,71.2,71,71.125,35
20100201|2010-01-18 18:30,19,71.2,71.2,71.1,71.1,19
20100201|2010-01-18 19:00,19,71.1,71.2,71.1,71.2,22
20100201|2010-01-18 19:30,19,71.1,71.15,71.025,71.025,16
20100201|2010-01-18 20:30,19,71,71.1,71,71.1,19
20100201|2010-01-18 21:00,19,71.1,71.1,71,71.05,13
20100201|2010-01-18 21:30,19,71.1,71.275,71.1,71.275,46
20100201|2010-01-18 22:30,19,71.05,71.05,71.05,71.05,1
20100201|2010-01-18 23:00,19,71.05,71.05,71.05,71.05,2
20100201|2010-01-18 23:30,19,71.05,71.15,71.05,71.1,9
20100201|2010-01-19 00:00,19,71.075,71.15,71.075,71.15,5
20100201|2010-01-19 02:00,19,71.05,71.05,71.05,71.05,1
20100201|2010-01-19 02:30,19,71.1,71.1,71,71.025,10
20100201|2010-01-19 03:00,19,71,71,71,71,4
20100201|2010-01-19 03:30,19,71,71,71,71,34
20100201|2010-01-19 04:00,19,71,71,71,71,4
20100201|2010-01-19 04:30,19,71.1,71.1,71,71,2
20100201|2010-01-19 05:00,19,71.025,71.025,71,71,37
20100201|2010-01-19 05:30,19,70.9,70.9,70.7,70.7,27
20100201|2010-01-19 06:00,19,70.7,70.9,70.7,70.75,75
20100201|2010-01-19 06:30,19,70.9,70.9,70.875,70.9,13
20100201|2010-01-19 07:00,19,70.875,70.875,70.675,70.675,44
20100201|2010-01-19 07:30,19,70.7,70.75,70.6,70.75,110
20100201|2010-01-19 08:00,19,70.675,70.75,70.575,70.75,63
20100201|2010-01-19 08:30,19,70.75,70.975,70.7,70.8,393
20100201|2010-01-19 09:00,19,70.75,70.925,70.475,70.5,1308
20100201|2010-01-19 09:30,19,70.5,70.55,70.075,70.1,1267
20100201|2010-01-19 10:00,19,70.125,70.35,70.075,70.3,508
20100201|2010-01-19 10:30,19,70.3,70.675,70.3,70.4,449
20100201|2010-01-19 11:00,19,70.375,70.6,70.35,70.525,152
20100201|2010-01-19 11:30,19,70.55,70.6,70.4,70.475,155
20100201|2010-01-19 12:00,19,70.5,70.625,70.35,70.525,400
20100201|2010-01-19 12:30,19,70.55,70.725,70.525,70.725,736
20100201|2010-01-19 13:00,19,70.725,70.8,70.65,70.8,330
20100201|2010-01-19 13:30,19,70.8,70.85,70.725,70.725,125
20100201|2010-01-19 14:00,19,70.75,70.825,70.75,70.8,5
20100201|2010-01-19 14:30,19,70.75,70.825,70.75,70.75,10
20100201|2010-01-19 15:00,19,70.75,70.8,70.625,70.65,86
20100201|2010-01-19 15:30,19,70.625,70.8,70.575,70.75,121
20100201|2010-01-19 17:00,20,70.575,70.6,70.4,70.4,28
20100201|2010-01-19 17:30,20,70.475,70.55,70.45,70.45,16
20100201|2010-01-19 18:00,20,70.5,70.5,70.375,70.375,48
20100201|2010-01-19 18:30,20,70.4,70.4,70.4,70.4,2
20100201|2010-01-19 19:00,20,70.45,70.45,70.1,70.175,174
20100201|2010-01-19 19:30,20,70.15,70.15,69.75,69.75,109
20100201|2010-01-19 20:00,20,69.775,69.9,69.75,69.8,95
20100201|2010-01-19 20:30,20,69.875,69.875,69.525,69.7,176
20100201|2010-01-19 21:00,20,69.6,69.8,69.5,69.5,114
20100201|2010-01-19 21:30,20,69.5,69.575,69.425,69.525,83
20100201|2010-01-19 22:00,20,69.55,69.55,69.475,69.475,3
20100201|2010-01-19 22:30,20,69.5,69.5,69.5,69.5,10
20100201|2010-01-19 23:00,20,69.45,69.45,69.1,69.15,62
20100201|2010-01-19 23:30,20,69.55,69.55,69.55,69.55,2
20100201|2010-01-20 00:30,20,69.55,69.575,69.55,69.575,10
20100201|2010-01-20 02:00,20,69.4,69.425,69.4,69.425,4
20100201|2010-01-20 03:00,20,69.425,69.425,69.175,69.275,13
20100201|2010-01-20 03:30,20,69.275,69.275,69.275,69.275,1
20100201|2010-01-20 04:00,20,69.15,69.15,69.15,69.15,1
20100201|2010-01-20 04:30,20,69.1,69.2,69.1,69.2,4
20100201|2010-01-20 05:00,20,69.2,69.4,69.2,69.4,20
20100201|2010-01-20 05:30,20,69.35,69.375,69.35,69.375,7
20100201|2010-01-20 06:00,20,69.4,69.4,69.3,69.3,11
20100201|2010-01-20 06:30,20,69.375,69.65,69.375,69.425,70
20100201|2010-01-20 07:00,20,69.45,69.675,69.45,69.675,217
20100201|2010-01-20 07:30,20,69.675,69.7,69.45,69.55,165
20100201|2010-01-20 08:00,20,69.55,69.575,69.35,69.35,136
20100201|2010-01-20 08:30,20,69.35,69.625,69.3,69.55,106
20100201|2010-01-20 09:00,20,69.575,69.725,69.225,69.4,653
20100201|2010-01-20 09:30,20,69.425,69.5,69.025,69.2,694
20100201|2010-01-20 10:00,20,69.275,69.5,69.1,69.475,331
20100201|2010-01-20 10:30,20,69.5,70.225,69.425,70.2,1310
20100201|2010-01-20 11:00,20,70.2,70.35,70.125,70.35,676
20100201|2010-01-20 11:30,20,70.325,70.575,70.25,70.375,539
20100201|2010-01-20 12:00,20,70.35,70.55,70.325,70.55,443
20100201|2010-01-20 12:30,20,70.55,70.7,70.45,70.475,578
20100201|2010-01-20 13:00,20,70.5,70.6,70.45,70.55,236
20100201|2010-01-20 13:30,20,70.55,70.55,70.5,70.525,13
20100201|2010-01-20 14:00,20,70.5,70.525,70.5,70.525,4
20100201|2010-01-20 14:30,20,70.525,70.675,70.5,70.675,90
20100201|2010-01-20 15:00,20,70.675,71.05,70.525,70.95,477
20100201|2010-01-20 15:30,20,70.95,70.95,70.85,70.875,32
20100201|2010-01-20 17:00,21,70.825,70.9,70.675,70.8,37
20100201|2010-01-20 17:30,21,70.8,70.9,70.8,70.9,11
20100201|2010-01-20 18:00,21,70.9,70.95,70.9,70.9,41
20100201|2010-01-20 18:30,21,70.9,70.9,70.85,70.85,5
20100201|2010-01-20 19:00,21,70.85,70.95,70.85,70.95,24
20100201|2010-01-20 19:30,21,70.95,70.95,70.9,70.9,7
20100201|2010-01-20 20:00,21,70.95,70.95,70.9,70.9,34
20100201|2010-01-20 20:30,21,70.9,70.95,70.9,70.95,3
20100201|2010-01-20 21:00,21,70.95,70.95,70.95,70.95,4
20100201|2010-01-20 22:00,21,70.95,70.95,70.95,70.95,7
20100201|2010-01-20 22:30,21,70.95,70.95,70.95,70.95,5
20100201|2010-01-20 23:30,21,70.95,70.95,70.95,70.95,4
20100201|2010-01-21 01:30,21,70.95,70.95,70.95,70.95,6
20100201|2010-01-21 03:00,21,70.95,70.95,70.95,70.95,1
20100201|2010-01-21 03:30,21,70.95,70.95,70.9,70.9,4
20100201|2010-01-21 04:30,21,70.85,70.9,70.85,70.9,2
20100201|2010-01-21 05:00,21,70.85,70.85,70.85,70.85,5
20100201|2010-01-21 05:30,21,70.825,70.825,70.725,70.75,29
20100201|2010-01-21 06:00,21,70.75,70.875,70.675,70.875,14
20100201|2010-01-21 06:30,21,70.775,70.9,70.725,70.9,20
20100201|2010-01-21 07:00,21,70.85,70.95,70.85,70.95,23
20100201|2010-01-21 07:30,21,70.9,70.95,70.825,70.9,49
20100201|2010-01-21 08:00,21,70.9,71.075,70.9,71.075,159
20100201|2010-01-21 08:30,21,71.075,71.3,71.05,71.075,332
20100201|2010-01-21 09:00,21,71.05,71.175,70.225,70.475,1755
20100201|2010-01-21 09:30,21,70.45,70.65,69.975,70.35,1014
20100201|2010-01-21 10:00,21,70.325,70.625,70.3,70.575,523
20100201|2010-01-21 10:30,21,70.525,70.525,70,70.15,610
20100201|2010-01-21 11:00,21,70.125,70.375,70,70.25,361
20100201|2010-01-21 11:30,21,70.3,70.725,70.3,70.7,538
20100201|2010-01-21 12:00,21,70.6,70.825,70.55,70.55,196
20100201|2010-01-21 12:30,21,70.55,70.825,70.55,70.775,332
20100201|2010-01-21 13:00,21,70.8,70.9,70.7,70.7,232
20100201|2010-01-21 13:30,21,70.75,70.75,70.7,70.75,37
20100201|2010-01-21 14:00,21,70.65,70.65,70.5,70.5,52
20100201|2010-01-21 14:30,21,70.475,70.6,70.45,70.6,16
20100201|2010-01-21 15:00,21,70.6,70.6,70,70.15,220
20100201|2010-01-21 15:30,21,70.15,70.325,70.075,70.175,201
20100201|2010-01-21 17:00,22,70.525,70.525,70.2,70.225,18
20100201|2010-01-21 17:30,22,70.25,70.275,70.225,70.25,14
20100201|2010-01-21 18:00,22,70.225,70.225,70.2,70.2,32
20100201|2010-01-21 18:30,22,70.15,70.15,70.15,70.15,1
20100201|2010-01-21 19:00,22,70.175,70.25,70.15,70.25,60
20100201|2010-01-21 19:30,22,70.25,70.3,70.25,70.25,6
20100201|2010-01-21 20:00,22,70.25,70.3,70.175,70.3,12
20100201|2010-01-21 20:30,22,70.3,70.3,70.275,70.275,21
20100201|2010-01-21 21:00,22,70.25,70.25,70.2,70.2,5
20100201|2010-01-21 21:30,22,70.2,70.225,70.15,70.225,3
20100201|2010-01-21 22:00,22,70.3,70.3,70.3,70.3,1
20100201|2010-01-21 23:00,22,70.2,70.2,70.2,70.2,1
20100201|2010-01-22 00:00,22,70.2,70.25,70.2,70.25,5
20100201|2010-01-22 03:00,22,70.25,70.25,70.25,70.25,1
20100201|2010-01-22 03:30,22,70.3,70.3,70.3,70.3,5
20100201|2010-01-22 05:00,22,70.45,70.575,70.45,70.575,46
20100201|2010-01-22 05:30,22,70.6,70.6,70.5,70.5,45
20100201|2010-01-22 06:00,22,70.5,70.5,70.4,70.4,31
20100201|2010-01-22 06:30,22,70.4,70.4,70.4,70.4,1
20100201|2010-01-22 07:00,22,70.325,70.375,70.275,70.275,26
20100201|2010-01-22 07:30,22,70.3,70.475,70.3,70.475,16
20100201|2010-01-22 08:00,22,70.4,70.4,70.275,70.275,79
20100201|2010-01-22 08:30,22,70.25,70.3,70.15,70.175,151
20100201|2010-01-22 09:00,22,70.2,70.2,69.8,70,802
20100201|2010-01-22 09:30,22,69.975,70.3,69.9,70.225,511
20100201|2010-01-22 10:00,22,70.25,70.3,70.05,70.225,250
20100201|2010-01-22 10:30,22,70.3,70.4,70.025,70.025,371
20100201|2010-01-22 11:00,22,70,70.3,69.875,70.125,369
20100201|2010-01-22 11:30,22,70.125,70.2,69.725,69.8,181
20100201|2010-01-22 12:00,22,69.8,70,69.7,69.875,297
20100201|2010-01-22 12:30,22,69.875,69.9,69.625,69.85,542
20100201|2010-01-22 13:00,22,69.875,69.95,69.85,69.9,366
20100201|2010-01-22 13:30,22,69.9,69.9,69.75,69.75,204
20100201|2010-01-25 09:00,25,69.6,69.65,68.55,68.65,1154
20100201|2010-01-25 09:30,25,68.725,68.95,68.55,68.95,462
20100201|2010-01-25 10:00,25,68.95,69,68.575,68.9,341
20100201|2010-01-25 10:30,25,68.9,68.975,68.7,68.825,185
20100201|2010-01-25 11:00,25,68.8,68.875,68.775,68.775,39
20100201|2010-01-25 11:30,25,68.775,68.9,68.625,68.9,129
20100201|2010-01-25 12:00,25,68.925,68.95,68.35,68.425,241
20100201|2010-01-25 12:30,25,68.475,68.6,68.35,68.425,264
20100201|2010-01-25 13:00,25,68.425,68.425,68.3,68.3,106
20100201|2010-01-25 13:30,25,68.275,68.375,68.25,68.35,45
20100201|2010-01-25 14:00,25,68.35,68.45,68.275,68.3,11
20100201|2010-01-25 14:30,25,68.375,68.375,68.3,68.3,4
20100201|2010-01-25 15:00,25,68.3,68.3,68.1,68.15,89
20100201|2010-01-25 15:30,25,68.15,68.3,68.125,68.125,11
20100201|2010-01-25 17:00,26,68.175,68.175,67.85,68.1,68
20100201|2010-01-25 17:30,26,67.925,68.025,67.85,68.025,20
20100201|2010-01-25 18:00,26,67.925,67.975,67.9,67.975,23
20100201|2010-01-25 18:30,26,67.9,67.9,67.9,67.9,2
20100201|2010-01-25 19:00,26,67.9,67.9,67.9,67.9,1
20100201|2010-01-25 19:30,26,67.9,68,67.9,68,8
20100201|2010-01-25 20:00,26,67.925,67.925,67.925,67.925,1
20100201|2010-01-25 20:30,26,67.9,67.9,67.9,67.9,1
20100201|2010-01-25 21:00,26,67.95,67.975,67.95,67.95,13
20100201|2010-01-25 21:30,26,67.925,67.95,67.925,67.95,4
20100201|2010-01-25 22:30,26,67.9,68,67.9,68,2
20100201|2010-01-25 23:00,26,68,68,68,68,2
20100201|2010-01-25 23:30,26,68,68,68,68,1
20100201|2010-01-26 00:00,26,68,68,68,68,9
20100201|2010-01-26 00:30,26,67.9,67.9,67.9,67.9,2
20100201|2010-01-26 01:00,26,67.9,68,67.9,68,3
20100201|2010-01-26 01:30,26,68,68,68,68,1
20100201|2010-01-26 02:00,26,67.875,68,67.875,67.9,4
20100201|2010-01-26 03:00,26,68,68,68,68,1
20100201|2010-01-26 03:30,26,67.9,67.9,67.8,67.8,5
20100201|2010-01-26 04:30,26,67.8,67.8,67.75,67.8,13
20100201|2010-01-26 05:30,26,67.75,67.8,67.75,67.8,4
20100201|2010-01-26 06:00,26,67.8,67.8,67.8,67.8,1
20100201|2010-01-26 06:30,26,67.85,67.85,67.8,67.85,22
20100201|2010-01-26 07:00,26,67.8,67.85,67.8,67.8,22
20100201|2010-01-26 07:30,26,67.825,67.85,67.75,67.8,65
20100201|2010-01-26 08:00,26,67.825,67.85,67.65,67.65,142
20100201|2010-01-26 08:30,26,67.6,67.675,67.45,67.475,197
20100201|2010-01-26 09:00,26,67.45,67.55,67,67.075,1151
20100201|2010-01-26 09:30,26,67.025,67.1,66.825,66.95,596
20100201|2010-01-26 10:00,26,66.9,67.15,66.775,67.05,626
20100201|2010-01-26 10:30,26,67.1,67.3,67.1,67.1,342
20100201|2010-01-26 11:00,26,67.1,67.125,66.65,66.8,815
20100201|2010-01-26 11:30,26,66.725,67.15,66.7,66.875,253
20100201|2010-01-26 12:00,26,66.8,66.8,66.6,66.7,289
20100201|2010-01-26 12:30,26,66.7,66.7,66.425,66.425,763
20100201|2010-01-26 13:00,26,66.475,66.5,66.375,66.4,185
20100201|2010-01-26 13:30,26,66.425,66.45,66.325,66.425,99
20100201|2010-01-26 14:00,26,66.375,66.375,66.25,66.275,142
20100201|2010-01-26 14:30,26,66.3,66.35,66.25,66.35,38
20100201|2010-01-26 15:00,26,66.35,66.575,66.3,66.4,291
20100201|2010-01-26 15:30,26,66.45,66.575,66.375,66.575,92
20100201|2010-01-26 17:00,27,66.4,66.8,66.4,66.8,24
20100201|2010-01-26 17:30,27,66.8,66.8,66.75,66.75,15
20100201|2010-01-26 18:00,27,66.725,66.725,66.725,66.725,2
20100201|2010-01-26 19:00,27,66.675,66.675,66.675,66.675,1
20100201|2010-01-26 20:30,27,66.75,66.75,66.75,66.75,2
20100201|2010-01-26 21:00,27,66.8,67.125,66.8,67.125,48
20100201|2010-01-26 22:00,27,66.975,66.975,66.975,66.975,2
20100201|2010-01-27 00:30,27,66.85,66.85,66.85,66.85,2
20100201|2010-01-27 03:30,27,66.85,66.85,66.85,66.85,1
20100201|2010-01-27 04:00,27,66.7,66.725,66.7,66.7,11
20100201|2010-01-27 04:30,27,66.7,66.7,66.7,66.7,1
20100201|2010-01-27 05:00,27,66.7,66.8,66.7,66.8,6
20100201|2010-01-27 05:30,27,66.7,66.7,66.675,66.675,15
20100201|2010-01-27 06:00,27,66.725,66.75,66.725,66.725,9
20100201|2010-01-27 06:30,27,66.725,66.8,66.625,66.725,22
20100201|2010-01-27 07:00,27,66.775,66.8,66.775,66.8,7
20100201|2010-01-27 07:30,27,66.7,67,66.7,66.725,77
20100201|2010-01-27 08:00,27,66.725,66.75,66.65,66.7,27
20100201|2010-01-27 08:30,27,66.75,66.85,66.65,66.75,58
20100201|2010-01-27 09:00,27,66.75,67.125,66.675,66.975,556
20100201|2010-01-27 09:30,27,66.975,66.975,66.375,66.475,451
20100201|2010-01-27 10:00,27,66.55,66.8,66.4,66.45,360
20100201|2010-01-27 10:30,27,66.475,66.675,66.375,66.4,271
20100201|2010-01-27 11:00,27,66.375,66.475,66.2,66.275,367
20100201|2010-01-27 11:30,27,66.275,66.275,66.175,66.175,305
20100201|2010-01-27 12:00,27,66.225,66.25,66.05,66.05,552
20100201|2010-01-27 12:30,27,66.075,66.6,66.075,66.525,708
20100201|2010-01-27 13:00,27,66.5,66.55,66.4,66.4,198
20100201|2010-01-27 13:30,27,66.35,66.45,66.35,66.35,5
20100201|2010-01-27 14:00,27,66.45,66.45,66.45,66.45,5
20100201|2010-01-27 14:30,27,66.4,66.4,66.4,66.4,4
20100201|2010-01-27 15:00,27,66.45,66.475,66.25,66.35,77
20100201|2010-01-27 15:30,27,66.3,66.475,66.3,66.375,30
20100201|2010-01-27 17:00,28,66.35,66.575,66.35,66.4,19
20100201|2010-01-27 17:30,28,66.4,66.475,66.4,66.475,4
20100201|2010-01-27 18:00,28,66.55,66.55,66.55,66.55,1
20100201|2010-01-27 20:00,28,66.5,66.6,66.5,66.55,41
20100201|2010-01-27 21:00,28,66.55,66.575,66.55,66.575,5
20100201|2010-01-28 00:00,28,66.6,66.6,66.6,66.6,1
20100201|2010-01-28 02:30,28,66.5,66.5,66.5,66.5,1
20100201|2010-01-28 06:00,28,66.425,66.425,66.4,66.4,7
20100201|2010-01-28 06:30,28,66.5,66.525,66.5,66.525,3
20100201|2010-01-28 07:00,28,66.4,66.425,66.3,66.3,62
20100201|2010-01-28 07:30,28,66.35,66.35,66.25,66.25,32
20100201|2010-01-28 08:00,28,66.25,66.45,66.125,66.125,65
20100201|2010-01-28 08:30,28,66.1,66.15,66,66.125,157
20100201|2010-01-28 09:00,28,66.125,66.45,66.025,66.25,322
20100201|2010-01-28 09:30,28,66.25,66.325,65.95,66.1,450
20100201|2010-01-28 10:00,28,66,66.275,66,66.2,117
20100201|2010-01-28 10:30,28,66.15,66.25,66.05,66.125,105
20100201|2010-01-28 11:00,28,66.125,66.5,66.125,66.425,232
20100201|2010-01-28 11:30,28,66.45,66.55,66.325,66.525,131
20100201|2010-01-28 12:00,28,66.5,66.95,66.475,66.65,332
20100201|2010-01-28 12:30,28,66.675,66.8,66.675,66.75,122
20100201|2010-01-28 13:00,28,66.75,66.8,66.65,66.65,126
20100201|2010-01-28 13:30,28,66.725,66.8,66.65,66.8,50
20100201|2010-01-28 14:30,28,66.8,66.8,66.8,66.8,4
20100201|2010-01-28 15:00,28,66.8,66.8,66.6,66.6,42
20100201|2010-01-28 15:30,28,66.7,66.7,66.7,66.7,1
20100201|2010-01-28 17:00,29,66.7,66.7,66.7,66.7,4
20100201|2010-01-28 18:30,29,66.65,66.65,66.6,66.6,9
20100201|2010-01-28 20:30,29,66.575,66.575,66.575,66.575,2
20100201|2010-01-28 21:00,29,66.575,66.575,66.55,66.55,2
20100201|2010-01-28 21:30,29,66.55,66.7,66.55,66.7,4
20100201|2010-01-28 23:00,29,66.625,66.625,66.625,66.625,3
20100201|2010-01-28 23:30,29,66.6,66.6,66.6,66.6,1
20100201|2010-01-29 05:00,29,66.7,66.7,66.7,66.7,2
20100201|2010-01-29 06:00,29,66.725,66.85,66.725,66.8,37
20100201|2010-01-29 06:30,29,66.75,66.8,66.725,66.8,31
20100201|2010-01-29 07:00,29,66.75,66.925,66.725,66.775,51
20100201|2010-01-29 07:30,29,66.775,66.85,66.675,66.75,168
20100201|2010-01-29 08:00,29,66.7,66.775,66.65,66.75,36
20100201|2010-01-29 08:30,29,66.825,66.975,66.8,66.925,121
20100201|2010-01-29 09:00,29,66.9,67.35,66.825,67.275,398
20100201|2010-01-29 09:30,29,67.25,67.5,67.15,67.425,396
20100201|2010-01-29 10:00,29,67.425,67.425,66.9,66.925,322
20100201|2010-01-29 10:30,29,66.95,67.05,66.775,66.8,171
20100201|2010-01-29 11:00,29,66.85,67,66.625,66.9,165
20100201|2010-01-29 11:30,29,66.8,66.875,66.7,66.7,116
20100201|2010-01-29 12:00,29,66.7,66.875,66.65,66.825,167
20100201|2010-01-29 12:30,29,66.825,66.875,66.3,66.45,360
20100201|2010-01-29 13:00,29,66.45,66.8,66.45,66.65,214
20100201|2010-01-29 13:30,29,66.65,66.725,66.5,66.575,31
20100201|2010-02-01 09:00,1,66.4,66.475,65.275,65.275,1771
20100201|2010-02-01 09:30,1,65.25,65.4,64.95,65.05,1254
20100201|2010-02-01 10:00,1,65.05,65.2,64.85,64.975,1044
20100201|2010-02-01 10:30,1,64.925,65.025,64.825,65,525
20100201|2010-02-01 11:00,1,64.95,65.05,64.85,64.85,253
20100201|2010-02-01 11:30,1,64.875,64.9,64.85,64.85,125
20100201|2010-02-01 12:00,1,64.9,65,64.85,64.975,65
20100201|2010-02-01 12:30,1,64.95,65.025,64.25,64.375,1815
20100201|2010-02-01 13:00,1,64.375,64.4,64.25,64.35,357
20100201|2010-02-01 13:30,1,64.375,64.4,64.3,64.4,28
20100201|2010-02-01 14:00,1,64.3,64.5,64.3,64.5,38
20100201|2010-02-01 14:30,1,64.5,64.675,64.4,64.675,70
20100201|2010-02-01 15:00,1,64.675,64.775,64.4,64.425,46
20100201|2010-02-01 15:30,1,64.425,64.5,64.375,64.4,12
20100201|2010-02-01 17:00,2,64.475,64.475,64.475,64.475,2
20100201|2010-02-01 17:30,2,64.625,64.625,64.625,64.625,2
20100201|2010-02-01 18:00,2,64.65,64.65,64.65,64.65,1
20100201|2010-02-01 18:30,2,64.65,64.975,64.55,64.55,14
20100201|2010-02-01 19:30,2,64.75,64.775,64.525,64.525,3
20100201|2010-02-01 20:30,2,64.45,64.5,64.45,64.5,7
20100201|2010-02-01 21:30,2,64.45,64.45,64.45,64.45,3
20100201|2010-02-01 22:30,2,64.45,64.45,64.45,64.45,9
20100201|2010-02-01 23:30,2,64.5,64.5,64.5,64.5,2
20100201|2010-02-02 01:30,2,64.5,64.5,64.5,64.5,55
20100201|2010-02-02 02:30,2,64.6,64.675,64.6,64.675,2
20100201|2010-02-02 05:00,2,64.4,64.4,64.4,64.4,1
20100201|2010-02-02 05:30,2,64.475,64.5,64.475,64.5,3
20100201|2010-02-02 06:00,2,64.425,64.425,64.425,64.425,1
20100201|2010-02-02 07:00,2,64.4,64.6,64.4,64.6,22
20100201|2010-02-02 07:30,2,64.7,64.775,64.675,64.675,20
20100201|2010-02-02 08:00,2,64.625,64.625,64.6,64.6,16
20100201|2010-02-02 08:30,2,64.6,64.85,64.5,64.75,110
20100201|2010-02-02 09:00,2,64.675,64.75,64.35,64.35,770
20100201|2010-02-02 09:30,2,64.35,64.825,64.35,64.775,303
20100201|2010-02-02 10:00,2,64.775,64.775,64.425,64.55,214
20100201|2010-02-02 10:30,2,64.55,65.125,64.55,65.125,202
20100201|2010-02-02 11:00,2,65.125,65.325,64.95,65.325,419
20100201|2010-02-02 11:30,2,65.3,65.35,65.125,65.15,156
20100201|2010-02-02 12:00,2,65.2,65.3,65.1,65.3,70
20100201|2010-02-02 12:30,2,65.25,65.45,65.225,65.35,302
20100201|2010-02-02 13:00,2,65.4,65.45,65.35,65.4,64
20100201|2010-02-02 13:30,2,65.4,65.475,65.4,65.475,14
20100201|2010-02-02 14:00,2,65.475,65.5,65.45,65.5,13
20100201|2010-02-02 14:30,2,65.5,65.5,65.45,65.45,14
20100201|2010-02-02 15:00,2,65.45,65.85,65.45,65.85,127
20100201|2010-02-02 15:30,2,65.9,66,65.8,65.975,65
20100201|2010-02-02 17:00,3,65.8,65.925,65.8,65.925,8
20100201|2010-02-02 17:30,3,65.975,66,65.8,65.8,22
20100201|2010-02-02 18:00,3,65.8,65.8,65.775,65.775,3
20100201|2010-02-02 19:30,3,65.85,65.85,65.85,65.85,1
20100201|2010-02-02 20:00,3,65.85,65.9,65.85,65.9,8
20100201|2010-02-02 20:30,3,65.9,65.9,65.9,65.9,1
20100201|2010-02-02 21:00,3,65.9,65.9,65.9,65.9,1
20100201|2010-02-02 22:00,3,65.95,65.95,65.95,65.95,2
20100201|2010-02-02 23:00,3,65.9,65.9,65.9,65.9,4
20100201|2010-02-03 00:00,3,65.95,65.95,65.95,65.95,1
20100201|2010-02-03 02:30,3,65.9,65.9,65.9,65.9,1
20100201|2010-02-03 03:00,3,65.9,65.9,65.9,65.9,9
20100201|2010-02-03 03:30,3,65.9,65.9,65.9,65.9,4
20100201|2010-02-03 04:00,3,65.8,65.8,65.75,65.75,12
20100201|2010-02-03 05:30,3,65.825,65.825,65.825,65.825,1
20100201|2010-02-03 06:00,3,65.925,65.925,65.925,65.925,1
20100201|2010-02-03 06:30,3,65.8,65.8,65.8,65.8,1
20100201|2010-02-03 07:00,3,65.775,66.025,65.75,66.025,13
20100201|2010-02-03 07:30,3,66,66,65.875,65.875,18
20100201|2010-02-03 08:00,3,65.875,66,65.675,65.7,111
20100201|2010-02-03 08:30,3,65.675,65.8,65.5,65.7,141
20100201|2010-02-03 09:00,3,65.8,65.85,65.45,65.8,552
20100201|2010-02-03 09:30,3,65.75,65.85,65.525,65.85,245
20100201|2010-02-03 10:00,3,65.85,65.925,65.775,65.85,184
20100201|2010-02-03 10:30,3,65.875,66.2,65.875,66.175,240
20100201|2010-02-03 11:00,3,66.15,66.2,66.1,66.1,95
20100201|2010-02-03 11:30,3,66.15,66.225,65.65,65.8,218
20100201|2010-02-03 12:00,3,65.9,66.075,65.85,66.075,79
20100201|2010-02-03 12:30,3,66.075,66.175,65.95,66.075,195
20100201|2010-02-03 13:00,3,66.1,66.15,66.05,66.05,140
20100201|2010-02-03 13:30,3,66.075,66.1,65.95,66.025,37
20100201|2010-02-03 14:00,3,66.025,66.175,65.95,66.175,65
20100201|2010-02-03 14:30,3,66.175,66.225,66.175,66.225,87
20100201|2010-02-03 15:00,3,66.2,66.225,65.725,65.8,100
20100201|2010-02-03 15:30,3,65.8,65.8,65.6,65.6,65
20100201|2010-02-03 17:30,4,65.7,65.7,65.7,65.7,5
20100201|2010-02-03 18:00,4,65.725,65.725,65.725,65.725,1
20100201|2010-02-03 18:30,4,65.7,65.7,65.7,65.7,2
20100201|2010-02-03 19:30,4,65.675,65.675,65.675,65.675,3
20100201|2010-02-03 21:30,4,65.7,65.75,65.625,65.75,35
20100201|2010-02-03 23:00,4,65.675,65.675,65.675,65.675,1
20100201|2010-02-04 03:00,4,65.675,65.675,65.675,65.675,2
20100201|2010-02-04 05:00,4,65.625,65.625,65.625,65.625,1
20100201|2010-02-04 05:30,4,65.65,65.7,65.65,65.7,5
20100201|2010-02-04 06:00,4,65.625,65.7,65.625,65.7,4
20100201|2010-02-04 06:30,4,65.7,65.7,65.7,65.7,1
20100201|2010-02-04 07:00,4,65.7,65.7,65.575,65.65,23
20100201|2010-02-04 07:30,4,65.65,65.675,65.6,65.65,26
20100201|2010-02-04 08:00,4,65.7,65.9,65.675,65.75,77
20100201|2010-02-04 08:30,4,65.8,65.925,65.75,65.9,48
20100201|2010-02-04 09:00,4,65.9,65.925,65.675,65.9,371
20100201|2010-02-04 09:30,4,65.9,66.025,65.875,65.95,132
20100201|2010-02-04 10:00,4,65.9,65.95,65.8,65.85,62
20100201|2010-02-04 10:30,4,65.85,65.85,65.625,65.625,97
20100201|2010-02-04 11:00,4,65.65,65.725,65.475,65.725,167
20100201|2010-02-04 11:30,4,65.725,65.925,65.675,65.925,138
20100201|2010-02-04 12:00,4,65.95,66.1,65.9,66,110
20100201|2010-02-04 12:30,4,66,66.1,65.925,66.1,134
20100201|2010-02-04 13:00,4,66.125,66.4,66.1,66.15,80
20100201|2010-02-04 13:30,4,66.275,66.35,66.2,66.225,7
20100201|2010-02-04 14:00,4,66.225,66.25,66.2,66.25,12
20100201|2010-02-04 14:30,4,66.15,66.15,66.1,66.1,23
20100201|2010-02-04 15:00,4,66.1,66.35,66.1,66.25,83
20100201|2010-02-04 15:30,4,66.3,66.4,66.275,66.4,13
20100201|2010-02-04 17:30,5,66.2,66.2,66.2,66.2,4
20100201|2010-02-04 18:00,5,66.375,66.4,66.375,66.4,3
20100201|2010-02-04 20:30,5,66.25,66.25,66.25,66.25,1
20100201|2010-02-04 22:30,5,66.225,66.225,66.1,66.1,19
20100201|2010-02-04 23:00,5,66.2,66.2,66.2,66.2,2
20100201|2010-02-04 23:30,5,66.2,66.2,66.2,66.2,2
20100201|2010-02-05 03:30,5,66.125,66.125,66.1,66.1,16
20100201|2010-02-05 04:30,5,66.1,66.1,66.1,66.1,11
20100201|2010-02-05 05:00,5,66.1,66.1,66.1,66.1,16
20100201|2010-02-05 05:30,5,66.1,66.1,66.1,66.1,1
20100201|2010-02-05 06:00,5,66.1,66.4,66.05,66.05,103
20100201|2010-02-05 07:00,5,66.175,66.225,66.175,66.175,5
20100201|2010-02-05 07:30,5,66.225,66.225,66.225,66.225,1
20100201|2010-02-05 08:00,5,66.325,66.325,66.225,66.3,8
20100201|2010-02-05 08:30,5,66.35,66.7,66.35,66.675,103
20100201|2010-02-05 09:00,5,66.675,66.8,66.4,66.5,475
20100201|2010-02-05 09:30,5,66.55,66.8,66.55,66.775,185
20100201|2010-02-05 10:00,5,66.8,66.95,66.775,66.95,145
20100201|2010-02-05 10:30,5,66.875,66.925,66.7,66.75,129
20100201|2010-02-05 11:00,5,66.8,66.875,66.7,66.725,160
20100201|2010-02-05 11:30,5,66.7,66.8,66.575,66.6,62
20100201|2010-02-05 12:00,5,66.6,66.625,66.375,66.55,146
20100201|2010-02-05 12:30,5,66.55,66.75,66.5,66.675,307
20100201|2010-02-05 13:00,5,66.7,66.7,66.625,66.65,89
20100201|2010-02-05 13:30,5,66.65,66.75,66.6,66.6,19
20100201|2010-02-08 09:00,8,67,67.075,66.7,67.075,337
20100201|2010-02-08 09:30,8,67.05,67.375,67,67.15,624
20100201|2010-02-08 10:00,8,67.15,67.175,66.975,67.05,243
20100201|2010-02-08 10:30,8,67.1,67.3,66.975,67,200
20100201|2010-02-08 11:00,8,67.15,67.5,67.05,67.475,318
20100201|2010-02-08 11:30,8,67.475,67.475,67.4,67.475,97
20100201|2010-02-08 12:00,8,67.45,67.6,67.375,67.575,100
20100201|2010-02-08 12:30,8,67.575,67.8,67.525,67.675,647
20100201|2010-02-08 13:00,8,67.675,67.85,67.65,67.85,143
20100201|2010-02-08 13:30,8,67.875,67.95,67.725,67.75,101
20100201|2010-02-08 14:00,8,67.8,67.8,67.725,67.725,4
20100201|2010-02-08 14:30,8,67.8,67.95,67.8,67.95,40
20100201|2010-02-08 15:00,8,67.95,67.95,67.7,67.7,23
20100201|2010-02-08 17:00,9,67.875,67.875,67.875,67.875,20
20100201|2010-02-08 17:30,9,67.875,67.875,67.875,67.875,20
20100201|2010-02-08 18:00,9,67.875,67.875,67.875,67.875,2
20100201|2010-02-08 18:30,9,67.825,67.875,67.825,67.875,5
20100201|2010-02-08 19:30,9,67.925,67.975,67.925,67.925,4
20100201|2010-02-08 20:30,9,67.825,67.825,67.825,67.825,1
20100201|2010-02-08 21:30,9,67.975,68.175,67.975,68.175,75
20100201|2010-02-08 22:00,9,68.15,68.15,68.1,68.15,28
20100201|2010-02-08 22:30,9,67.95,67.95,67.95,67.95,1
20100201|2010-02-09 04:30,9,68,68.075,68,68.075,3
20100201|2010-02-09 05:30,9,67.95,67.95,67.95,67.95,1
20100201|2010-02-09 06:00,9,68,68,68,68,2
20100201|2010-02-09 06:30,9,68,68,67.9,67.925,14
20100201|2010-02-09 07:00,9,67.95,68.1,67.95,68.1,25
20100201|2010-02-09 07:30,9,68.1,68.175,68.1,68.175,17
20100201|2010-02-09 08:00,9,68.075,68.075,67.95,68,27
20100201|2010-02-09 08:30,9,67.975,68.1,67.85,67.975,216
20100201|2010-02-09 09:00,9,67.975,68.1,67.95,68.075,254
20100201|2010-02-09 09:30,9,68.075,68.1,68.025,68.025,42
20100201|2010-02-09 10:00,9,68.025,68.025,67.55,67.75,103
20100201|2010-02-09 10:30,9,67.725,67.75,67.65,67.65,22
20100201|2010-02-09 11:00,9,67.7,67.8,67.675,67.8,78
20100201|2010-02-09 11:30,9,67.8,67.8,67.7,67.8,33
20100201|2010-02-09 12:00,9,67.725,67.8,67.6,67.675,72
20100201|2010-02-09 12:30,9,67.675,67.675,67.55,67.575,200
20100201|2010-02-09 13:00,9,67.65,67.65,67.6,67.65,40
20100201|2010-02-09 13:30,9,67.675,67.75,67.65,67.725,19
20100201|2010-02-09 14:00,9,67.725,67.725,67.725,67.725,1
20100201|2010-02-09 14:30,9,67.75,67.75,67.75,67.75,43
20100201|2010-02-09 15:00,9,67.75,67.85,67.55,67.8,78
20100201|2010-02-09 17:00,10,67.8,68,67.8,68,96
20100201|2010-02-09 17:30,10,67.95,67.95,67.925,67.925,11
20100201|2010-02-09 22:00,10,67.9,67.9,67.9,67.9,4
20100201|2010-02-09 23:00,10,67.85,67.85,67.85,67.85,5
20100201|2010-02-10 05:00,10,67.9,67.9,67.9,67.9,3
20100201|2010-02-10 07:30,10,67.75,67.75,67.75,67.75,3
20100201|2010-02-10 08:00,10,67.8,67.8,67.775,67.775,8
20100201|2010-02-10 08:30,10,67.75,67.775,67.7,67.75,104
20100201|2010-02-10 09:00,10,67.8,67.85,67.725,67.75,225
20100201|2010-02-10 09:30,10,67.75,67.825,67.65,67.7,320
20100201|2010-02-10 10:00,10,67.65,67.725,67.65,67.7,104
20100201|2010-02-10 10:30,10,67.675,67.75,67.625,67.7,118
20100201|2010-02-10 11:00,10,67.75,67.8,67.725,67.775,57
20100201|2010-02-10 11:30,10,67.775,67.8,67.7,67.7,41
20100201|2010-02-10 12:00,10,67.675,67.75,67.625,67.7,100
20100201|2010-02-10 12:30,10,67.65,67.925,67.65,67.9,142
20100201|2010-02-10 13:00,10,67.875,67.9,67.85,67.85,64
20100201|2010-02-10 13:30,10,67.85,67.875,67.825,67.825,15
20100201|2010-02-10 14:30,10,67.825,67.875,67.65,67.65,50
20100201|2010-02-10 15:00,10,67.7,67.7,67.675,67.7,3
20100201|2010-02-10 15:30,10,67.7,67.75,67.675,67.675,22
20100201|2010-02-10 17:00,11,67.85,67.85,67.85,67.85,6
20100201|2010-02-10 17:30,11,67.675,67.675,67.6,67.65,23
20100201|2010-02-10 18:00,11,67.65,67.65,67.65,67.65,1
20100201|2010-02-10 18:30,11,67.65,67.65,67.65,67.65,1
20100201|2010-02-10 20:00,11,67.6,67.6,67.6,67.6,1
20100201|2010-02-10 20:30,11,67.625,67.625,67.625,67.625,1
20100201|2010-02-10 21:00,11,67.6,67.6,67.6,67.6,1
20100201|2010-02-10 21:30,11,67.625,67.625,67.625,67.625,4
20100201|2010-02-11 04:30,11,67.65,67.725,67.65,67.725,26
20100201|2010-02-11 05:00,11,67.725,67.725,67.725,67.725,8
20100201|2010-02-11 07:00,11,67.7,67.7,67.65,67.675,64
20100201|2010-02-11 07:30,11,67.675,67.7,67.675,67.675,12
20100201|2010-02-11 08:00,11,67.675,67.7,67.675,67.7,28
20100201|2010-02-11 08:30,11,67.675,67.7,67.625,67.625,30
20100201|2010-02-11 09:00,11,67.65,67.675,67.6,67.65,150
20100201|2010-02-11 09:30,11,67.6,67.625,67.525,67.625,72
20100201|2010-02-11 10:00,11,67.55,67.625,67.525,67.625,67
20100201|2010-02-11 10:30,11,67.6,67.7,67.525,67.525,106
20100201|2010-02-11 11:00,11,67.575,67.6,67.525,67.6,17
20100201|2010-02-11 11:30,11,67.575,67.6,67.575,67.6,14
20100201|2010-02-11 12:00,11,67.6,67.6,67.55,67.55,22
20100201|2010-02-11 12:30,11,67.6,67.65,67.525,67.65,108
20100201|2010-02-11 13:00,11,67.575,67.575,67.525,67.575,49
20100201|2010-02-11 13:30,11,67.6,67.7,67.6,67.675,18
20100201|2010-02-11 14:00,11,67.675,67.675,67.6,67.6,32
20100201|2010-02-11 14:30,11,67.65,67.675,67.65,67.65,3
20100201|2010-02-11 15:00,11,67.6,67.6,67.5,67.575,115
20100201|2010-02-11 15:30,11,67.575,67.575,67.475,67.525,5
20100201|2010-02-11 17:00,12,67.425,67.5,67.425,67.475,27
20100201|2010-02-11 17:30,12,67.45,67.5,67.425,67.475,23
20100201|2010-02-11 18:00,12,67.525,67.525,67.525,67.525,11
20100201|2010-02-11 18:30,12,67.45,67.45,67.45,67.45,2
20100201|2010-02-11 20:00,12,67.55,67.55,67.55,67.55,1
20100201|2010-02-11 20:30,12,67.575,67.575,67.575,67.575,1
20100201|2010-02-12 03:00,12,67.45,67.575,67.45,67.575,2
20100201|2010-02-12 07:00,12,67.45,67.55,67.45,67.55,11
20100201|2010-02-12 08:00,12,67.475,67.475,67.425,67.425,54
20100201|2010-02-12 08:30,12,67.475,67.525,67.325,67.325,245
20100201|2010-02-12 09:00,12,67.35,67.5,67.35,67.45,160
20100201|2010-02-12 09:30,12,67.525,67.6,67.475,67.6,249
20100201|2010-02-12 10:00,12,67.625,67.675,67.55,67.6,52
20100201|2010-02-12 10:30,12,67.65,67.675,67.5,67.5,70
20100201|2010-02-12 11:00,12,67.5,67.55,67.5,67.525,51
20100201|2010-02-12 11:30,12,67.55,67.6,67.4,67.5,245
20100401|2008-10-14 16:00,14,73.5,73.5,73.5,73.5,0
20100401|2008-10-15 16:00,15,72,72,72,72,0
20100401|2008-10-16 16:00,16,70,70,70,70,0
20100401|2008-10-17 16:00,17,70,70,70,70,0
20100401|2008-10-20 16:00,20,70,70,70,70,0
20100401|2008-10-21 16:00,21,70,70,70,70,0
20100401|2008-10-22 16:00,22,70,70,70,70,0
20100401|2008-10-23 16:00,23,70,70,70,70,0
20100401|2008-10-24 16:00,24,69.5,69.5,69.5,69.5,0
20100401|2008-10-27 16:00,27,70.4,70.4,70.4,70.4,0
20100401|2008-10-28 16:00,28,72.25,72.25,72.25,72.25,0
20100401|2008-10-29 16:00,29,73,73,73,73,0
20100401|2008-10-30 16:00,30,72.8,72.8,72.8,72.8,0
20100401|2008-10-31 16:00,31,72.8,72.8,72.8,72.8,0
20100401|2009-02-26 09:30,26,69.25,69.25,69.25,69.25,3
20100401|2009-02-27 09:30,27,70,70,70,70,2
20100401|2009-03-04 10:30,4,72,72,72,72,6
20100401|2009-03-04 11:00,4,72,72,72,72,4
20100401|2009-03-05 13:00,5,72,72,72,72,1
20100401|2009-03-13 07:00,13,73.4,73.4,73.4,73.4,2
20100401|2009-03-13 10:00,13,72.9,72.9,72.9,72.9,1
20100401|2009-03-17 12:30,17,73,73,73,73,1
20100401|2009-03-19 07:00,19,73.4,73.4,73.4,73.4,1
20100401|2009-03-19 07:30,19,73.4,73.4,73.4,73.4,5
20100401|2009-03-19 08:00,19,73.4,73.4,73.4,73.4,1
20100401|2009-03-19 08:30,19,73.4,73.5,73.4,73.5,16
20100401|2009-03-19 09:00,19,73.5,73.5,73.5,73.5,1
20100401|2009-03-19 13:00,19,73.4,73.4,73.4,73.4,1
20100401|2009-03-23 10:30,23,72.7,72.7,72.7,72.7,1
20100401|2009-03-26 12:00,26,72,72,72,72,1
20100401|2009-04-07 10:30,7,71.6,71.6,71.425,71.475,7
20100401|2009-04-07 12:00,7,71.525,71.525,71.525,71.525,1
20100401|2009-04-08 09:30,8,72.175,72.175,72.175,72.175,2
20100401|2009-04-09 13:30,9,72,72,72,72,2
20100401|2009-04-16 09:00,16,71.5,71.65,71.5,71.65,9
20100401|2009-04-16 10:30,16,71.8,71.8,71.8,71.8,2
20100401|2009-04-16 11:30,16,71.8,71.8,71.8,71.8,5
20100401|2009-04-16 12:30,16,71.3,71.3,71.3,71.3,5
20100401|2009-04-17 09:30,17,71.075,71.075,71.075,71.075,1
20100401|2009-04-17 10:00,17,70.925,70.925,70.925,70.925,1
20100401|2009-04-17 11:30,17,71.1,71.1,71.1,71.1,2
20100401|2009-04-17 12:00,17,71.2,71.2,71.2,71.2,3
20100401|2009-04-17 13:00,17,71.125,71.125,71.1,71.1,2
20100401|2009-04-27 11:30,27,67.2,67.2,67.2,67.2,1
20100401|2009-04-28 08:00,28,68.45,68.45,68,68,3
20100401|2009-04-28 09:30,28,68.275,68.275,68.275,68.275,1
20100401|2009-04-28 11:00,28,67.525,67.525,67.525,67.525,1
20100401|2009-04-28 12:30,28,66.7,66.7,66.7,66.7,1
20100401|2009-04-28 15:00,28,66.7,66.7,66.7,66.7,3
20100401|2009-04-29 09:30,29,67.35,67.45,67.35,67.45,2
20100401|2009-04-29 10:00,29,67.25,67.25,67.25,67.25,5
20100401|2009-04-29 12:00,29,68,68,68,68,2
20100401|2009-04-30 10:00,30,68,68,68,68,10
20100401|2009-04-30 10:30,30,67.9,67.9,67.9,67.9,1
20100401|2009-04-30 11:00,30,67.95,67.95,67.95,67.95,1
20100401|2009-04-30 11:30,30,68.4,68.4,68.4,68.4,1
20100401|2009-04-30 12:00,30,68.6,68.6,68.5,68.5,2
20100401|2009-05-01 05:30,1,69.25,69.25,69.25,69.25,5
20100401|2009-05-01 07:30,1,69.25,69.25,69.25,69.25,2
20100401|2009-05-01 09:00,1,69.25,69.65,69.25,69.65,11
20100401|2009-05-01 09:30,1,69.8,69.8,69.8,69.8,1
20100401|2009-05-01 10:00,1,70,70,69.5,69.5,5
20100401|2009-05-04 09:00,4,69.175,69.275,69.175,69.275,5
20100401|2009-05-04 09:30,4,69.3,69.3,69.3,69.3,1
20100401|2009-05-04 10:00,4,69.725,69.725,69.725,69.725,1
20100401|2009-05-04 11:30,4,69.4,69.4,69.4,69.4,1
20100401|2009-05-04 12:30,4,69.4,69.4,69.1,69.1,2
20100401|2009-05-05 09:00,5,70,70,70,70,1
20100401|2009-05-05 12:00,5,69.95,69.95,69.95,69.95,5
20100401|2009-05-05 15:30,5,70,70,70,70,7
20100401|2009-05-05 17:30,6,70,70.5,70,70.5,12
20100401|2009-05-06 08:00,6,70.8,70.8,70.8,70.8,2
20100401|2009-05-06 09:30,6,70.975,71.225,70.975,71.225,3
20100401|2009-05-06 10:30,6,71,71,71,71,1
20100401|2009-05-06 12:00,6,71.2,71.2,71.2,71.2,1
20100401|2009-05-06 12:30,6,71.35,71.5,71.35,71.5,8
20100401|2009-05-06 13:00,6,71.2,71.2,71.2,71.2,1
20100401|2009-05-07 06:30,7,71.35,71.35,71.35,71.35,1
20100401|2009-05-07 08:00,7,71.35,71.35,71.35,71.35,1
20100401|2009-05-07 09:00,7,71,71,71,71,1
20100401|2009-05-07 10:00,7,71,71,71,71,1
20100401|2009-05-07 12:30,7,71,71,71,71,1
20100401|2009-05-07 15:00,7,71.5,71.5,71.5,71.5,5
20100401|2009-05-08 09:00,8,72,72,72,72,2
20100401|2009-05-08 10:00,8,72.075,72.075,72.075,72.075,2
20100401|2009-05-08 11:00,8,72.15,72.15,72.15,72.15,2
20100401|2009-05-08 12:00,8,72.175,72.2,72.175,72.2,3
20100401|2009-05-08 12:30,8,72,72,72,72,3
20100401|2009-05-11 09:30,11,71.925,71.95,71.925,71.95,2
20100401|2009-05-11 11:30,11,71.35,71.35,71.35,71.35,5
20100401|2009-05-12 09:00,12,72.325,72.5,72.325,72.35,16
20100401|2009-05-12 10:00,12,72.3,72.3,72.3,72.3,6
20100401|2009-05-12 10:30,12,72.3,72.3,72.3,72.3,1
20100401|2009-05-12 11:00,12,72.4,72.425,72.4,72.425,4
20100401|2009-05-12 11:30,12,72.3,72.3,72.25,72.25,10
20100401|2009-05-12 12:00,12,72.225,72.4,72.225,72.4,6
20100401|2009-05-12 12:30,12,72.25,72.25,72.25,72.25,2
20100401|2009-05-12 15:00,12,72.25,72.25,72.25,72.25,10
20100401|2009-05-13 08:30,13,72,72,72,72,2
20100401|2009-05-14 09:30,14,71.3,71.3,71.25,71.25,3
20100401|2009-05-14 12:30,14,71,71,71,71,8
20100401|2009-05-14 14:30,14,71,71,71,71,3
20100401|2009-05-15 08:00,15,70.75,70.75,70.75,70.75,10
20100401|2009-05-15 11:00,15,70.725,70.725,70.725,70.725,2
20100401|2009-05-18 09:00,18,70.15,70.15,70.15,70.15,2
20100401|2009-05-18 09:30,18,70.1,70.275,70.1,70.25,5
20100401|2009-05-18 10:00,18,70.45,70.45,70.45,70.45,1
20100401|2009-05-18 11:00,18,70.3,70.7,70.3,70.675,3
20100401|2009-05-18 11:30,18,71,71,71,71,1
20100401|2009-05-18 12:30,18,71.65,71.65,71.65,71.65,1
20100401|2009-05-19 03:30,19,70.9,70.9,70.9,70.9,1
20100401|2009-05-19 09:00,19,71.075,71.075,70.975,71,4
20100401|2009-05-19 10:00,19,71.025,71.075,71.025,71.075,3
20100401|2009-05-19 11:30,19,71.025,71.175,71,71.175,5
20100401|2009-05-19 12:00,19,71.375,71.375,71.375,71.375,2
20100401|2009-05-20 09:30,20,71.75,71.75,71.75,71.75,1
20100401|2009-05-20 10:00,20,71.7,71.7,71.45,71.45,5
20100401|2009-05-20 13:00,20,71.45,71.45,71.45,71.45,2
20100401|2009-05-20 13:30,20,71.45,71.45,71.45,71.45,2
20100401|2009-05-21 07:30,21,71.125,71.125,71.125,71.125,2
20100401|2009-05-21 22:30,22,71.5,71.5,71.5,71.5,1
20100401|2009-05-22 08:00,22,71.75,71.75,71.75,71.75,1
20100401|2009-05-22 09:00,22,71.775,71.775,71.775,71.775,4
20100401|2009-05-22 09:30,22,71.875,71.875,71.875,71.875,1
20100401|2009-05-22 10:30,22,71.575,71.575,71.575,71.575,4
20100401|2009-05-22 11:00,22,71.575,71.575,71.425,71.45,5
20100401|2009-05-26 09:30,26,71.2,71.2,71.2,71.2,2
20100401|2009-05-26 10:00,26,70.925,70.925,70.925,70.925,2
20100401|2009-05-26 12:00,26,71,71,71,71,1
20100401|2009-05-26 12:30,26,71,71,71,71,9
20100401|2009-05-27 07:30,27,71.2,71.2,71.2,71.2,2
20100401|2009-05-27 09:00,27,71,71.1,71,71.1,6
20100401|2009-05-27 09:30,27,70.8,70.8,70.8,70.8,3
20100401|2009-05-27 11:30,27,70.95,70.95,70.95,70.95,3
20100401|2009-05-27 12:00,27,71.05,71.05,71.05,71.05,4
20100401|2009-05-27 12:30,27,71,71,71,71,1
20100401|2009-05-28 10:00,28,70.95,71,70.95,71,8
20100401|2009-05-28 14:30,28,71.1,71.1,71.1,71.1,2
20100401|2009-05-29 07:30,29,70.325,70.325,70.325,70.325,4
20100401|2009-05-29 08:00,29,70.675,70.675,70.65,70.65,3
20100401|2009-05-29 08:30,29,70.625,70.625,70.5,70.5,7
20100401|2009-05-29 09:00,29,70.4,70.4,70.4,70.4,28
20100401|2009-05-29 09:30,29,70.4,70.4,70.4,70.4,25
20100401|2009-05-29 10:00,29,70.4,70.4,70.4,70.4,12
20100401|2009-05-29 10:30,29,70.4,70.4,70.4,70.4,1
20100401|2009-05-29 12:00,29,70.3,70.3,70.3,70.3,3
20100401|2009-05-29 12:30,29,70.35,70.35,70.275,70.275,4
20100401|2009-06-01 09:00,1,70.5,71.525,70.45,70.775,17
20100401|2009-06-01 09:30,1,70.75,70.975,70.75,70.975,3
20100401|2009-06-01 10:00,1,71.2,71.2,71.2,71.2,2
20100401|2009-06-01 10:30,1,71.6,71.6,71.6,71.6,5
20100401|2009-06-01 11:00,1,71.275,71.275,71.275,71.275,2
20100401|2009-06-01 12:30,1,71.5,71.525,71.425,71.525,19
20100401|2009-06-01 13:00,1,71.375,71.375,71.375,71.375,1
20100401|2009-06-02 08:30,2,70.85,70.85,70.85,70.85,1
20100401|2009-06-02 09:00,2,71.3,71.3,71.3,71.3,1
20100401|2009-06-02 09:30,2,70.65,70.65,70.65,70.65,5
20100401|2009-06-02 10:00,2,70.475,70.65,70.475,70.65,6
20100401|2009-06-02 10:30,2,70.65,70.7,70.65,70.65,21
20100401|2009-06-02 11:00,2,71.7,71.7,70.7,70.7,17
20100401|2009-06-02 11:30,2,70.75,70.875,70.75,70.75,8
20100401|2009-06-02 12:00,2,70.625,70.625,70.6,70.6,4
20100401|2009-06-03 07:00,3,70.7,70.7,70.7,70.7,1
20100401|2009-06-03 08:00,3,70.425,70.45,70.425,70.45,2
20100401|2009-06-03 09:00,3,70.45,70.6,70.3,70.6,17
20100401|2009-06-03 09:30,3,70.55,70.7,70.55,70.6,11
20100401|2009-06-03 10:00,3,70.6,70.9,70.6,70.9,2
20100401|2009-06-03 10:30,3,70.7,70.9,70.7,70.9,9
20100401|2009-06-03 11:00,3,70.8,71,70.8,71,4
20100401|2009-06-03 11:30,3,71.2,71.2,71.2,71.2,3
20100401|2009-06-03 12:00,3,71.125,71.125,71.125,71.125,1
20100401|2009-06-03 12:30,3,71.45,71.825,71.45,71.825,7
20100401|2009-06-03 13:00,3,71.6,71.7,71.6,71.7,5
20100401|2009-06-04 09:00,4,71.775,71.775,71.6,71.6,3
20100401|2009-06-04 09:30,4,71.55,71.7,71.5,71.525,40
20100401|2009-06-04 10:00,4,71.525,71.525,71.525,71.525,10
20100401|2009-06-04 11:00,4,71.575,71.575,71.5,71.5,10
20100401|2009-06-04 11:30,4,71.75,71.75,71.7,71.7,3
20100401|2009-06-04 12:00,4,71.8,71.925,71.7,71.85,27
20100401|2009-06-04 12:30,4,71.95,71.95,71.95,71.95,1
20100401|2009-06-04 14:00,4,71.75,71.75,71.75,71.75,1
20100401|2009-06-04 15:00,4,71.9,71.9,71.9,71.9,8
20100401|2009-06-04 15:30,4,72,72,72,72,2
20100401|2009-06-04 18:00,5,71.9,71.9,71.6,71.6,4
20100401|2009-06-04 18:30,5,71.8,71.8,71.8,71.8,1
20100401|2009-06-05 09:00,5,71.8,71.9,71.6,71.9,53
20100401|2009-06-05 09:30,5,72,72,71.775,71.775,4
20100401|2009-06-05 10:00,5,71.5,71.5,71.5,71.5,2
20100401|2009-06-05 10:30,5,71.6,72,71.6,71.7,4
20100401|2009-06-05 11:00,5,71.6,71.6,71.6,71.6,5
20100401|2009-06-05 12:00,5,71.65,71.65,71.5,71.5,18
20100401|2009-06-05 12:30,5,71.5,71.85,71.5,71.775,12
20100401|2009-06-08 09:00,8,71.5,71.5,71.4,71.4,5
20100401|2009-06-08 09:30,8,71.675,71.675,71.675,71.675,1
20100401|2009-06-08 10:30,8,71.575,71.575,71.575,71.575,1
20100401|2009-06-08 12:00,8,71.55,71.55,71.525,71.525,7
20100401|2009-06-08 12:30,8,71.6,71.6,71.325,71.325,5
20100401|2009-06-08 13:00,8,71.3,71.3,71.3,71.3,2
20100401|2009-06-08 13:30,8,71.325,71.325,71.325,71.325,2
20100401|2009-06-09 09:00,9,72,72,71.6,71.6,14
20100401|2009-06-09 09:30,9,71.5,71.55,71.45,71.55,12
20100401|2009-06-09 10:00,9,71.6,71.6,71.45,71.5,9
20100401|2009-06-09 10:30,9,71.5,71.5,71.475,71.475,10
20100401|2009-06-09 11:30,9,71.6,71.6,71.6,71.6,2
20100401|2009-06-09 12:00,9,71.525,71.525,71.525,71.525,2
20100401|2009-06-09 12:30,9,71.075,71.1,71.05,71.05,7
20100401|2009-06-09 13:00,9,71.05,71.175,71.05,71.175,3
20100401|2009-06-10 08:00,10,71.25,71.25,71.1,71.25,10
20100401|2009-06-10 08:30,10,71.325,71.325,71.125,71.125,3
20100401|2009-06-10 09:00,10,71.15,71.15,71,71,5
20100401|2009-06-10 09:30,10,71.125,71.3,70.85,70.85,12
20100401|2009-06-10 10:00,10,70.275,70.275,70.1,70.2,6
20100401|2009-06-10 10:30,10,69.975,70.125,69.9,69.9,4
20100401|2009-06-10 11:00,10,70.3,70.3,70,70,7
20100401|2009-06-10 11:30,10,70.2,70.2,70.2,70.2,5
20100401|2009-06-10 12:00,10,70.15,70.15,70.15,70.15,3
20100401|2009-06-10 12:30,10,70.4,70.45,70.4,70.4,51
20100401|2009-06-10 13:00,10,70.275,70.275,70.275,70.275,1
20100401|2009-06-11 08:00,11,70.5,70.5,70.5,70.5,2
20100401|2009-06-11 08:30,11,70.575,71,70.575,71,3
20100401|2009-06-11 09:00,11,70.975,70.975,70.75,70.8,39
20100401|2009-06-11 09:30,11,70.7,70.7,70.375,70.5,65
20100401|2009-06-11 10:00,11,70.6,70.6,70.325,70.325,10
20100401|2009-06-11 10:30,11,70.6,70.6,70.25,70.3,14
20100401|2009-06-11 11:00,11,70.2,70.2,70.2,70.2,2
20100401|2009-06-11 11:30,11,70.425,70.45,70.4,70.45,7
20100401|2009-06-11 12:30,11,70.7,70.85,70.7,70.85,7
20100401|2009-06-12 07:00,12,70.9,70.9,70.9,70.9,2
20100401|2009-06-12 09:00,12,70.55,70.55,70.525,70.525,7
20100401|2009-06-12 09:30,12,70,70,69.85,69.85,2
20100401|2009-06-12 10:00,12,69.85,69.85,69.85,69.85,2
20100401|2009-06-12 10:30,12,70,70,69.975,69.975,12
20100401|2009-06-12 11:00,12,69.875,70,69.8,69.925,4
20100401|2009-06-12 12:30,12,69.6,69.6,69.05,69.1,4
20100401|2009-06-12 13:00,12,69.375,69.425,68.95,68.95,12
20100401|2009-06-12 13:30,12,69.075,69.075,69.075,69.075,1
20100401|2009-06-15 09:00,15,68.5,68.5,68.5,68.5,1
20100401|2009-06-15 09:30,15,68.2,68.2,68.2,68.2,1
20100401|2009-06-15 10:00,15,67.975,67.975,67.6,67.7,8
20100401|2009-06-15 10:30,15,67.525,67.525,67.275,67.275,5
20100401|2009-06-15 11:00,15,67.5,67.5,67.4,67.4,2
20100401|2009-06-15 11:30,15,67.25,67.25,66.95,66.95,9
20100401|2009-06-15 12:00,15,66.95,67.175,66.525,66.525,21
20100401|2009-06-15 12:30,15,67,67.25,66.75,67,5
20100401|2009-06-15 13:00,15,67.1,67.1,67,67,10
20100401|2009-06-15 15:00,15,66.8,66.8,66.8,66.8,2
20100401|2009-06-16 08:00,16,67.3,67.475,67.3,67.475,4
20100401|2009-06-16 09:00,16,67.075,67.5,67.075,67.5,8
20100401|2009-06-16 09:30,16,67.5,67.5,67.175,67.175,6
20100401|2009-06-16 10:00,16,67.25,67.25,67.175,67.175,5
20100401|2009-06-16 10:30,16,67.05,67.075,67,67,5
20100401|2009-06-16 11:00,16,66.75,66.75,66.525,66.7,8
20100401|2009-06-16 11:30,16,66.65,66.65,66.65,66.65,4
20100401|2009-06-16 12:30,16,66.7,66.7,66.7,66.7,1
20100401|2009-06-16 13:00,16,67,67,66.625,66.625,3
20100401|2009-06-16 14:00,16,66.8,66.8,66.8,66.8,1
20100401|2009-06-17 07:00,17,67.225,67.225,67.225,67.225,1
20100401|2009-06-17 09:00,17,67.25,67.8,67.2,67.75,41
20100401|2009-06-17 09:30,17,67.75,67.75,67.475,67.475,10
20100401|2009-06-17 10:00,17,67.6,67.65,67.6,67.65,6
20100401|2009-06-17 10:30,17,67.55,67.975,67.55,67.975,15
20100401|2009-06-17 11:30,17,67.875,67.875,67.875,67.875,2
20100401|2009-06-17 12:00,17,67.9,68.075,67.85,68.075,11
20100401|2009-06-17 13:00,17,67.95,67.95,67.95,67.95,3
20100401|2009-06-17 15:00,17,67.25,67.25,67.175,67.175,2
20100401|2009-06-17 22:30,18,67.15,67.15,67.15,67.15,2
20100401|2009-06-18 00:30,18,67.1,67.1,67.1,67.1,1
20100401|2009-06-18 08:30,18,67.1,67.1,67.1,67.1,1
20100401|2009-06-18 09:00,18,67.1,67.5,67.1,67.375,10
20100401|2009-06-18 09:30,18,67.5,67.8,67.5,67.8,3
20100401|2009-06-18 10:00,18,67.6,67.6,67.55,67.55,11
20100401|2009-06-18 11:00,18,67.6,67.7,67.6,67.6,5
20100401|2009-06-18 11:30,18,67.6,67.775,67.6,67.775,4
20100401|2009-06-18 12:00,18,67.8,67.95,67.8,67.95,5
20100401|2009-06-18 12:30,18,67.8,67.8,67.8,67.8,2
20100401|2009-06-18 13:00,18,67.625,67.625,67.625,67.625,1
20100401|2009-06-18 13:30,18,67.7,67.7,67.7,67.7,4
20100401|2009-06-18 14:00,18,67.7,67.7,67.7,67.7,1
20100401|2009-06-18 17:00,19,67.55,67.55,67.55,67.55,1
20100401|2009-06-18 20:00,19,67.85,67.85,67.85,67.85,1
20100401|2009-06-19 09:00,19,68,68.05,68,68.05,3
20100401|2009-06-19 09:30,19,68.1,68.2,68.1,68.2,6
20100401|2009-06-19 10:00,19,68.3,68.65,68.3,68.65,10
20100401|2009-06-19 10:30,19,69,69.15,69,69.15,6
20100401|2009-06-19 11:00,19,69.25,69.25,68.975,69.2,4
20100401|2009-06-19 12:00,19,68.6,68.6,68.6,68.6,1
20100401|2009-06-19 12:30,19,69.15,69.15,69.15,69.15,5
20100401|2009-06-19 13:00,19,69.35,69.35,69,69,6
20100401|2009-06-22 09:00,22,69,69,68.525,68.525,5
20100401|2009-06-22 09:30,22,68.5,68.5,68.1,68.1,10
20100401|2009-06-22 10:30,22,68.2,68.2,68.175,68.175,3
20100401|2009-06-22 11:00,22,68.225,68.3,68,68.3,9
20100401|2009-06-22 12:00,22,68.55,68.55,68.55,68.55,1
20100401|2009-06-22 12:30,22,68.45,68.45,68.45,68.45,2
20100401|2009-06-22 13:00,22,68.475,68.475,68.4,68.4,16
20100401|2009-06-22 15:30,22,68.275,68.275,68.275,68.275,1
20100401|2009-06-23 09:00,23,68.025,68.025,68,68,3
20100401|2009-06-23 09:30,23,67.525,67.525,67.525,67.525,3
20100401|2009-06-23 10:00,23,68,68,68,68,3
20100401|2009-06-23 10:30,23,68,68.075,68,68.075,5
20100401|2009-06-23 11:00,23,67.875,67.875,67.8,67.8,14
20100401|2009-06-23 11:30,23,67.875,68.225,67.875,68.225,12
20100401|2009-06-23 12:00,23,68.225,68.225,68.225,68.225,1
20100401|2009-06-23 12:30,23,68.2,68.7,68.1,68.7,15
20100401|2009-06-23 13:30,23,68.575,68.575,68.575,68.575,1
20100401|2009-06-24 08:30,24,68.25,68.25,68.25,68.25,1
20100401|2009-06-24 09:00,24,68.15,68.35,67.8,68.35,13
20100401|2009-06-24 09:30,24,68.275,68.275,67.6,67.7,27
20100401|2009-06-24 10:00,24,67.85,68.2,67.85,68.2,32
20100401|2009-06-24 10:30,24,68.2,68.4,68.05,68.4,23
20100401|2009-06-24 11:00,24,68.4,68.5,68.3,68.375,14
20100401|2009-06-24 11:30,24,68.35,68.5,68.35,68.5,2
20100401|2009-06-24 12:30,24,69.1,69.7,69.1,69.7,6
20100401|2009-06-24 13:00,24,69.25,69.375,69.25,69.375,2
20100401|2009-06-24 13:30,24,69.25,69.25,69.25,69.25,4
20100401|2009-06-24 14:00,24,69.25,69.25,69.25,69.25,1
20100401|2009-06-24 15:00,24,69.25,69.25,69.25,69.25,4
20100401|2009-06-24 17:30,25,69.25,69.25,69.25,69.25,1
20100401|2009-06-25 05:30,25,69.35,69.4,69.35,69.4,4
20100401|2009-06-25 07:30,25,69.5,69.55,69.5,69.55,2
20100401|2009-06-25 08:00,25,69.25,69.25,69.25,69.25,4
20100401|2009-06-25 08:30,25,69.275,69.275,69.2,69.2,7
20100401|2009-06-25 09:00,25,69.25,69.8,69.25,69.8,27
20100401|2009-06-25 09:30,25,69.8,69.875,69.6,69.6,21
20100401|2009-06-25 10:00,25,69.5,69.65,69.45,69.525,9
20100401|2009-06-25 10:30,25,69.425,69.425,68.9,68.9,89
20100401|2009-06-25 11:00,25,69.1,69.125,68.975,68.975,33
20100401|2009-06-25 11:30,25,69,69.1,69,69.1,6
20100401|2009-06-25 12:00,25,68.95,69.1,68.95,69.05,27
20100401|2009-06-25 12:30,25,69.2,69.275,69.025,69.1,36
20100401|2009-06-25 13:00,25,69,69.05,68.9,68.9,18
20100401|2009-06-25 15:00,25,69,69,69,69,1
20100401|2009-06-25 17:30,26,68.6,68.6,68.6,68.6,2
20100401|2009-06-26 08:30,26,68.975,68.975,68.975,68.975,1
20100401|2009-06-26 09:00,26,69.2,69.2,68.8,68.8,11
20100401|2009-06-26 09:30,26,68.85,68.975,68.7,68.75,84
20100401|2009-06-26 10:00,26,68.8,68.8,68.6,68.75,52
20100401|2009-06-26 10:30,26,68.575,68.575,68.4,68.4,8
20100401|2009-06-26 11:00,26,68.3,68.3,68.3,68.3,5
20100401|2009-06-26 11:30,26,68.3,68.3,68.3,68.3,7
20100401|2009-06-26 12:00,26,68.35,68.7,67,67.1,38
20100401|2009-06-26 12:30,26,67.075,67.85,67.075,67.4,65
20100401|2009-06-26 13:00,26,67.05,67.6,67.05,67.6,32
20100401|2009-06-26 13:30,26,67.4,67.4,67.4,67.4,1
20100401|2009-06-29 09:00,29,67,67,65.5,66.25,54
20100401|2009-06-29 09:30,29,66.3,66.3,66,66.15,15
20100401|2009-06-29 10:00,29,66.15,66.15,66.025,66.15,8
20100401|2009-06-29 10:30,29,66.175,66.4,66.175,66.4,41
20100401|2009-06-29 11:00,29,66.325,66.325,66.175,66.2,33
20100401|2009-06-29 11:30,29,66.2,66.3,66,66.2,96
20100401|2009-06-29 12:00,29,66.1,66.1,65.75,65.75,6
20100401|2009-06-29 12:30,29,65.725,66.5,65.6,66.5,39
20100401|2009-06-29 13:00,29,66.6,66.725,66.6,66.725,2
20100401|2009-06-29 13:30,29,66.6,66.6,66.6,66.6,2
20100401|2009-06-29 15:00,29,67,67,66.975,66.975,2
20100401|2009-06-29 21:00,30,66.7,66.7,66.7,66.7,1
20100401|2009-06-30 08:00,30,66.7,66.7,66.7,66.7,1
20100401|2009-06-30 08:30,30,66.6,66.6,65.9,65.9,12
20100401|2009-06-30 09:00,30,65.9,65.9,65.225,65.3,42
20100401|2009-06-30 09:30,30,65.25,65.25,64.525,64.525,20
20100401|2009-06-30 10:00,30,64.5,65.25,64.5,65.1,17
20100401|2009-06-30 10:30,30,65.2,65.55,64.6,64.9,22
20100401|2009-06-30 11:00,30,64.95,64.95,64.875,64.875,10
20100401|2009-06-30 11:30,30,64.9,65,64.9,65,17
20100401|2009-06-30 12:00,30,64.75,64.75,64.75,64.75,2
20100401|2009-06-30 12:30,30,65.05,65.45,64.65,65.45,27
20100401|2009-06-30 13:00,30,65.6,65.6,65.4,65.4,12
20100401|2009-06-30 14:00,30,65.3,65.3,65.3,65.3,2
20100401|2009-06-30 15:30,30,65.2,65.2,65.2,65.2,6
20100401|2009-06-30 18:30,1,65,65,65,65,5
20100401|2009-06-30 23:30,1,65.225,65.225,65.225,65.225,1
20100401|2009-07-01 08:30,1,65,65,65,65,1
20100401|2009-07-01 09:00,1,64.95,65.3,64.9,65.225,27
20100401|2009-07-01 09:30,1,65.25,65.25,65.175,65.175,8
20100401|2009-07-01 10:00,1,65.45,65.45,65.35,65.35,6
20100401|2009-07-01 10:30,1,65.45,65.55,65.45,65.55,6
20100401|2009-07-01 11:00,1,65.6,65.75,65.6,65.75,10
20100401|2009-07-01 11:30,1,65.75,65.75,65.75,65.75,1
20100401|2009-07-01 12:00,1,65.7,65.9,65.7,65.9,5
20100401|2009-07-01 12:30,1,66.05,66.5,65.9,66.5,31
20100401|2009-07-01 13:00,1,66.6,66.6,66.6,66.6,17
20100401|2009-07-01 15:00,1,66.5,66.5,66.5,66.5,5
20100401|2009-07-02 06:30,2,66.55,66.55,66.55,66.55,2
20100401|2009-07-02 07:00,2,66.5,66.5,66.5,66.5,2
20100401|2009-07-02 08:00,2,66.475,66.475,66.475,66.475,2
20100401|2009-07-02 08:30,2,66.45,66.45,66.15,66.15,16
20100401|2009-07-02 09:00,2,65.9,66.175,65.7,65.7,17
20100401|2009-07-02 09:30,2,65.85,66,65.85,65.875,13
20100401|2009-07-02 10:00,2,66.2,66.3,66.15,66.15,4
20100401|2009-07-02 10:30,2,66.2,66.25,66.2,66.225,5
20100401|2009-07-02 11:00,2,66.55,67.15,66.5,67.15,12
20100401|2009-07-02 11:30,2,67,67,66.775,66.775,19
20100401|2009-07-02 12:00,2,66.65,66.65,66,66,24
20100401|2009-07-02 12:30,2,66.75,67,66.7,67,20
20100401|2009-07-02 13:00,2,66.9,67.25,66.725,67,24
20100401|2009-07-06 09:00,6,67.2,67.525,66.975,67.1,36
20100401|2009-07-06 09:30,6,67.2,67.2,67.05,67.05,56
20100401|2009-07-06 10:00,6,67.3,67.3,67.15,67.25,7
20100401|2009-07-06 10:30,6,67.25,67.25,67.15,67.15,2
20100401|2009-07-06 11:00,6,67.2,67.375,67.125,67.125,72
20100401|2009-07-06 11:30,6,67.2,67.3,67.075,67.3,15
20100401|2009-07-06 12:00,6,67.3,67.575,67.3,67.4,7
20100401|2009-07-06 12:30,6,67.45,67.675,67.3,67.675,16
20100401|2009-07-06 13:00,6,67.6,67.6,67.6,67.6,10
20100401|2009-07-06 13:30,6,67.725,67.725,67.725,67.725,1
20100401|2009-07-07 08:30,7,67.45,67.45,67.45,67.45,2
20100401|2009-07-07 09:00,7,67.55,67.725,67.5,67.55,9
20100401|2009-07-07 09:30,7,67.6,67.6,67.45,67.55,55
20100401|2009-07-07 10:00,7,67.75,67.8,67.55,67.55,13
20100401|2009-07-07 10:30,7,67.6,67.625,67.55,67.55,10
20100401|2009-07-07 11:00,7,67.55,67.55,67.375,67.375,27
20100401|2009-07-07 11:30,7,67.45,67.45,67.25,67.25,17
20100401|2009-07-07 12:00,7,67.2,67.45,67.2,67.45,8
20100401|2009-07-07 12:30,7,67.45,67.525,67.45,67.5,3
20100401|2009-07-07 13:00,7,67.4,67.4,67.15,67.15,13
20100401|2009-07-07 14:00,7,66.95,66.95,66.475,66.475,7
20100401|2009-07-07 15:00,7,66.675,66.725,66.675,66.725,2
20100401|2009-07-07 18:00,8,66.7,66.7,66.7,66.7,1
20100401|2009-07-08 09:00,8,66.7,66.95,66.6,66.6,5
20100401|2009-07-08 09:30,8,66.3,66.4,66,66,46
20100401|2009-07-08 10:00,8,65.975,66.025,65.975,66,8
20100401|2009-07-08 10:30,8,65.95,65.975,65.575,65.575,8
20100401|2009-07-08 11:00,8,65.8,65.85,65.6,65.85,25
20100401|2009-07-08 11:30,8,65.85,65.925,65.85,65.925,7
20100401|2009-07-08 12:00,8,66.15,66.2,66.15,66.15,15
20100401|2009-07-08 12:30,8,66.2,66.2,66.1,66.1,8
20100401|2009-07-08 13:00,8,66.1,66.4,66,66.25,52
20100401|2009-07-08 13:30,8,66.275,66.3,66.2,66.2,8
20100401|2009-07-08 17:30,9,66.3,66.3,66.3,66.3,1
20100401|2009-07-09 03:00,9,66.35,66.4,66.35,66.4,3
20100401|2009-07-09 07:00,9,66.75,66.75,66.75,66.75,1
20100401|2009-07-09 08:00,9,66.675,66.675,66.675,66.675,2
20100401|2009-07-09 09:00,9,66.75,67.125,66.75,66.95,29
20100401|2009-07-09 09:30,9,67,67,66.775,66.775,30
20100401|2009-07-09 10:00,9,66.7,66.95,66.7,66.95,196
20100401|2009-07-09 10:30,9,66.95,67,66.75,66.9,95
20100401|2009-07-09 11:00,9,66.9,66.9,66.9,66.9,6
20100401|2009-07-09 11:30,9,67,67.05,67,67.025,14
20100401|2009-07-09 12:00,9,66.9,66.9,66.9,66.9,2
20100401|2009-07-09 12:30,9,67.025,67.15,66.8,67.15,11
20100401|2009-07-09 13:00,9,67.3,67.5,67.275,67.45,73
20100401|2009-07-09 13:30,9,67.475,67.475,67.45,67.45,3
20100401|2009-07-09 14:00,9,67.6,67.6,67.5,67.5,6
20100401|2009-07-09 15:00,9,67.7,67.7,67.7,67.7,5
20100401|2009-07-09 15:30,9,67.8,67.8,67.8,67.8,5
20100401|2009-07-09 17:30,10,67.5,67.5,67.5,67.5,1
20100401|2009-07-09 18:00,10,67.75,67.75,67.75,67.75,1
20100401|2009-07-09 21:30,10,67.75,67.75,67.75,67.75,1
20100401|2009-07-10 09:00,10,67.4,67.4,66.825,66.825,37
20100401|2009-07-10 09:30,10,66.9,66.9,66.875,66.875,2
20100401|2009-07-10 10:00,10,67.025,67.05,67.025,67.05,4
20100401|2009-07-10 11:00,10,67.15,67.15,67.15,67.15,1
20100401|2009-07-10 11:30,10,67.3,67.4,67.3,67.35,6
20100401|2009-07-10 12:00,10,67.025,67.025,66.85,67,33
20100401|2009-07-10 12:30,10,66.95,66.95,66.75,66.75,55
20100401|2009-07-10 13:00,10,66.75,67.075,66.75,67,29
20100401|2009-07-10 13:30,10,67.05,67.05,67,67.05,3
20100401|2009-07-13 09:00,13,66.8,66.8,66.325,66.75,53
20100401|2009-07-13 09:30,13,66.675,66.7,66.55,66.6,52
20100401|2009-07-13 10:00,13,66.6,66.7,66.4,66.4,37
20100401|2009-07-13 10:30,13,66.5,66.6,66.5,66.6,5
20100401|2009-07-13 11:00,13,66.4,66.4,66.325,66.325,11
20100401|2009-07-13 11:30,13,66.5,66.5,66.5,66.5,1
20100401|2009-07-13 12:00,13,66.7,66.7,66.625,66.675,14
20100401|2009-07-13 12:30,13,66.525,66.525,66.2,66.375,35
20100401|2009-07-13 13:00,13,66.45,66.525,66.4,66.5,16
20100401|2009-07-13 14:00,13,66.6,66.625,66.6,66.625,6
20100401|2009-07-13 15:00,13,66.65,66.65,66.65,66.65,1
20100401|2009-07-14 06:30,14,66.65,66.65,66.65,66.65,1
20100401|2009-07-14 07:00,14,66.7,66.7,66.7,66.7,2
20100401|2009-07-14 08:00,14,66.7,66.7,66.45,66.45,7
20100401|2009-07-14 09:00,14,66.875,66.875,66.775,66.775,3
20100401|2009-07-14 09:30,14,66.9,66.9,66.9,66.9,2
20100401|2009-07-14 10:30,14,66.9,66.9,66.85,66.85,8
20100401|2009-07-14 11:00,14,66.975,67,66.85,66.85,102
20100401|2009-07-14 11:30,14,66.75,66.85,66.75,66.85,8
20100401|2009-07-14 12:30,14,66.85,67.1,66.85,67.1,41
20100401|2009-07-14 13:00,14,67.1,67.5,67.1,67.425,30
20100401|2009-07-14 13:30,14,67.4,67.4,67.3,67.3,12
20100401|2009-07-14 14:00,14,67.3,67.3,67.3,67.3,2
20100401|2009-07-14 14:30,14,67.3,67.3,67.3,67.3,21
20100401|2009-07-14 18:30,15,67.75,67.75,67.75,67.75,1
20100401|2009-07-15 08:00,15,67.4,67.4,67.4,67.4,4
20100401|2009-07-15 08:30,15,67.6,67.6,67.6,67.6,3
20100401|2009-07-15 09:00,15,67.5,67.5,67.4,67.4,2
20100401|2009-07-15 09:30,15,67.6,67.6,67.6,67.6,5
20100401|2009-07-15 10:00,15,67.6,67.6,67.5,67.5,4
20100401|2009-07-15 10:30,15,67.4,67.4,67.325,67.325,4
20100401|2009-07-15 11:00,15,67.3,67.5,67.275,67.5,3
20100401|2009-07-15 11:30,15,67.375,67.45,67.375,67.45,2
20100401|2009-07-15 12:00,15,67.4,67.6,67.4,67.6,15
20100401|2009-07-15 12:30,15,67.45,67.7,67.45,67.675,16
20100401|2009-07-15 13:00,15,67.7,67.75,67.65,67.75,20
20100401|2009-07-15 13:30,15,67.65,67.65,67.65,67.65,11
20100401|2009-07-15 14:00,15,67.7,67.7,67.6,67.7,4
20100401|2009-07-15 14:30,15,67.5,67.5,67.45,67.45,5
20100401|2009-07-15 15:00,15,67.75,67.75,67.75,67.75,1
20100401|2009-07-15 15:30,15,67.75,67.75,67.75,67.75,2
20100401|2009-07-15 17:00,16,67.75,67.75,67.75,67.75,1
20100401|2009-07-15 17:30,16,67.75,67.75,67.75,67.75,1
20100401|2009-07-16 09:00,16,67.725,67.8,67.625,67.625,10
20100401|2009-07-16 09:30,16,67.75,67.75,67.5,67.5,5
20100401|2009-07-16 10:00,16,67.55,67.55,67.3,67.3,3
20100401|2009-07-16 11:00,16,67.5,67.6,67.5,67.55,29
20100401|2009-07-16 11:30,16,67.7,67.7,67.35,67.6,40
20100401|2009-07-16 12:00,16,67.375,67.55,67.35,67.55,22
20100401|2009-07-16 12:30,16,67.5,67.6,67.5,67.6,6
20100401|2009-07-16 13:00,16,67.7,67.7,67.45,67.45,13
20100401|2009-07-17 09:00,17,67.45,67.45,67.45,67.45,2
20100401|2009-07-17 09:30,17,67.525,67.6,67.45,67.45,11
20100401|2009-07-17 10:30,17,67.5,67.5,67.45,67.45,7
20100401|2009-07-17 11:00,17,67.5,67.5,67.5,67.5,10
20100401|2009-07-17 11:30,17,67.65,67.675,67.45,67.5,21
20100401|2009-07-17 12:00,17,67.675,67.675,67.6,67.6,8
20100401|2009-07-17 12:30,17,67.675,67.675,67.6,67.675,25
20100401|2009-07-20 09:00,20,67.675,67.75,67.675,67.675,6
20100401|2009-07-20 09:30,20,67.525,67.525,67.5,67.5,5
20100401|2009-07-20 10:00,20,67.5,67.5,67.425,67.5,14
20100401|2009-07-20 11:00,20,67.5,67.5,67.5,67.5,1
20100401|2009-07-20 11:30,20,67.5,67.5,67.5,67.5,1
20100401|2009-07-20 12:00,20,67.7,67.7,67.55,67.55,2
20100401|2009-07-20 12:30,20,67.375,67.4,67.275,67.275,25
20100401|2009-07-20 13:00,20,67.2,67.3,67.05,67.275,27
20100401|2009-07-20 13:30,20,67.2,67.3,67.2,67.3,3
20100401|2009-07-20 15:00,20,67.375,67.375,67.375,67.375,1
20100401|2009-07-20 17:00,21,67.225,67.225,67.225,67.225,1
20100401|2009-07-20 21:30,21,66.6,66.6,66.6,66.6,1
20100401|2009-07-21 08:00,21,66.6,66.725,66.5,66.725,5
20100401|2009-07-21 09:00,21,66.5,66.5,65.9,65.925,45
20100401|2009-07-21 09:30,21,66.2,66.25,66.2,66.25,5
20100401|2009-07-21 10:00,21,66.3,66.55,66.3,66.55,7
20100401|2009-07-21 10:30,21,66.25,66.25,66.2,66.2,7
20100401|2009-07-21 11:00,21,66.175,66.225,66.125,66.225,3
20100401|2009-07-21 11:30,21,66.05,66.05,66.05,66.05,3
20100401|2009-07-21 12:00,21,65.95,65.95,65.85,65.875,9
20100401|2009-07-21 12:30,21,66.25,66.25,66.125,66.25,14
20100401|2009-07-21 13:00,21,66.25,66.25,66.25,66.25,1
20100401|2009-07-21 15:00,21,66.5,66.5,66.5,66.5,1
20100401|2009-07-22 07:30,22,66.25,66.25,66.2,66.2,2
20100401|2009-07-22 08:00,22,66.2,66.25,66.2,66.25,23
20100401|2009-07-22 08:30,22,66.35,66.375,66.25,66.375,9
20100401|2009-07-22 09:00,22,66.475,66.475,66.1,66.1,35
20100401|2009-07-22 09:30,22,66.1,66.5,66,66,107
20100401|2009-07-22 10:00,22,66.15,66.175,66,66.05,52
20100401|2009-07-22 10:30,22,66.05,66.05,65.55,65.55,67
20100401|2009-07-22 11:00,22,65.55,65.65,65.55,65.65,31
20100401|2009-07-22 11:30,22,65.775,66,65.775,66,74
20100401|2009-07-22 12:00,22,66,66.025,65.8,66,19
20100401|2009-07-22 12:30,22,66.05,66.05,66,66.05,36
20100401|2009-07-22 13:00,22,66.05,66.125,66.05,66.125,9
20100401|2009-07-22 13:30,22,66.05,66.05,66.025,66.025,5
20100401|2009-07-22 14:30,22,66,66,66,66,5
20100401|2009-07-23 08:00,23,65.95,65.95,65.95,65.95,2
20100401|2009-07-23 08:30,23,65.85,65.85,65.85,65.85,1
20100401|2009-07-23 09:00,23,65.75,65.9,65.6,65.65,54
20100401|2009-07-23 09:30,23,65.7,65.825,65.35,65.4,46
20100401|2009-07-23 10:00,23,65.325,65.45,65,65.25,107
20100401|2009-07-23 10:30,23,65.275,65.5,65.275,65.4,25
20100401|2009-07-23 11:00,23,65.4,65.45,65.35,65.35,25
20100401|2009-07-23 11:30,23,65.3,65.35,65.025,65.325,12
20100401|2009-07-23 12:00,23,65.2,65.2,65,65.1,25
20100401|2009-07-23 12:30,23,65.1,65.475,65.1,65.475,31
20100401|2009-07-23 13:00,23,65.4,65.4,65.4,65.4,2
20100401|2009-07-23 14:30,23,65.4,65.4,65.1,65.1,12
20100401|2009-07-23 15:30,23,65.4,65.4,65.4,65.4,1
20100401|2009-07-24 05:00,24,65.3,65.3,65.3,65.3,1
20100401|2009-07-24 09:00,24,64.625,64.65,64.175,64.4,89
20100401|2009-07-24 09:30,24,64.4,64.4,64.2,64.25,54
20100401|2009-07-24 10:00,24,64.3,64.4,64.25,64.4,13
20100401|2009-07-24 10:30,24,64.3,64.5,64.3,64.45,24
20100401|2009-07-24 11:00,24,64.45,64.475,64.4,64.4,40
20100401|2009-07-24 11:30,24,64.4,64.4,64.4,64.4,18
20100401|2009-07-24 12:00,24,64.225,64.225,64,64,7
20100401|2009-07-24 12:30,24,64.125,64.125,63.6,63.85,47
20100401|2009-07-24 13:00,24,63.875,64,63.75,63.95,21
20100401|2009-07-24 13:30,24,63.875,63.875,63.875,63.875,1
20100401|2009-07-27 09:00,27,63.65,64,63.55,63.8,40
20100401|2009-07-27 09:30,27,63.5,63.5,62.95,63,30
20100401|2009-07-27 10:00,27,63,63,62.8,62.8,15
20100401|2009-07-27 10:30,27,62.5,62.5,62,62.025,10
20100401|2009-07-27 11:00,27,62.45,62.5,62.425,62.425,3
20100401|2009-07-27 11:30,27,62.55,62.55,62.55,62.55,5
20100401|2009-07-27 12:00,27,63,63,63,63,2
20100401|2009-07-27 12:30,27,63.125,63.4,63.075,63.4,35
20100401|2009-07-27 13:00,27,63.275,63.275,63.1,63.1,6
20100401|2009-07-27 14:00,27,63.075,63.075,63.075,63.075,2
20100401|2009-07-27 14:30,27,63.2,63.25,63.2,63.25,6
20100401|2009-07-27 15:00,27,62.6,62.6,62.6,62.6,1
20100401|2009-07-27 15:30,27,62.6,62.6,62.6,62.6,2
20100401|2009-07-28 08:30,28,62.5,62.5,62.5,62.5,6
20100401|2009-07-28 09:00,28,62.4,62.4,61.45,61.45,28
20100401|2009-07-28 09:30,28,61.7,61.7,61.475,61.55,34
20100401|2009-07-28 10:00,28,61.625,61.85,61.625,61.85,9
20100401|2009-07-28 10:30,28,61.75,61.775,61.575,61.6,27
20100401|2009-07-28 11:00,28,61.825,62.25,61.825,62.25,9
20100401|2009-07-28 11:30,28,62.275,62.85,62.275,62.625,13
20100401|2009-07-28 12:00,28,62.7,62.7,62.5,62.5,17
20100401|2009-07-28 12:30,28,62.225,62.25,62.15,62.2,12
20100401|2009-07-28 13:00,28,62,62,61.9,62,8
20100401|2009-07-28 13:30,28,62,62,62,62,2
20100401|2009-07-28 14:00,28,61.9,61.9,61.9,61.9,2
20100401|2009-07-28 15:00,28,61.8,61.8,61,61,16
20100401|2009-07-29 09:00,29,61.625,61.7,61.1,61.1,9
20100401|2009-07-29 09:30,29,61.375,61.7,61.375,61.6,21
20100401|2009-07-29 10:00,29,61.5,61.65,61.475,61.5,32
20100401|2009-07-29 10:30,29,61.375,61.6,61.325,61.6,9
20100401|2009-07-29 11:00,29,61.7,61.875,61.7,61.875,72
20100401|2009-07-29 11:30,29,61.65,62,61.65,61.825,19
20100401|2009-07-29 12:00,29,62,62.25,62,62.25,16
20100401|2009-07-29 12:30,29,62.375,62.45,62.25,62.25,25
20100401|2009-07-29 13:00,29,62.3,62.35,62.225,62.35,9
20100401|2009-07-29 13:30,29,62.275,62.275,62.275,62.275,4
20100401|2009-07-29 15:00,29,62.2,62.2,62.2,62.2,2
20100401|2009-07-29 15:30,29,62.2,62.2,62,62,6
20100401|2009-07-30 09:00,30,62,62.25,62,62.05,31
20100401|2009-07-30 09:30,30,62.55,62.9,62.55,62.725,7
20100401|2009-07-30 10:00,30,62.9,62.9,62.5,62.5,16
20100401|2009-07-30 10:30,30,62.475,62.55,62.25,62.25,42
20100401|2009-07-30 11:00,30,62.15,62.2,62.15,62.15,23
20100401|2009-07-30 11:30,30,62.5,62.5,62.125,62.15,49
20100401|2009-07-30 12:00,30,62.375,62.525,62.375,62.525,8
20100401|2009-07-30 12:30,30,62.55,62.55,62.25,62.525,23
20100401|2009-07-30 13:00,30,62.5,62.5,62.225,62.225,10
20100401|2009-07-30 13:30,30,62.225,62.375,62.225,62.375,4
20100401|2009-07-30 21:30,31,63,63,63,63,2
20100401|2009-07-31 01:00,31,63.425,63.425,63.425,63.425,1
20100401|2009-07-31 07:30,31,62.9,63.25,62.9,63.25,24
20100401|2009-07-31 08:00,31,63.25,63.25,63.25,63.25,8
20100401|2009-07-31 08:30,31,63.225,63.225,63,63,17
20100401|2009-07-31 09:00,31,63.2,63.55,63.15,63.4,34
20100401|2009-07-31 09:30,31,63.15,63.375,63.15,63.375,9
20100401|2009-07-31 10:00,31,63.15,63.2,63,63,23
20100401|2009-07-31 10:30,31,63.1,63.1,62.975,62.975,12
20100401|2009-07-31 11:00,31,62.9,62.95,62.7,62.95,12
20100401|2009-07-31 11:30,31,62.9,63.075,62.825,63,44
20100401|2009-07-31 12:30,31,62.8,63,62.775,63,14
20100401|2009-07-31 13:00,31,63.05,63.05,62.75,62.75,8
20100401|2009-07-31 13:30,31,62.75,62.75,62.75,62.75,4
20100401|2009-08-03 09:00,3,62.9,63.2,62.9,62.975,53
20100401|2009-08-03 09:30,3,63.125,63.2,63.125,63.175,30
20100401|2009-08-03 10:00,3,63.1,63.1,62.9,62.9,102
20100401|2009-08-03 10:30,3,62.35,62.7,62.1,62.7,15
20100401|2009-08-03 11:00,3,62.4,62.4,62.4,62.4,1
20100401|2009-08-03 11:30,3,62.575,62.725,62.575,62.725,2
20100401|2009-08-03 12:00,3,63,63.05,62.8,62.9,14
20100401|2009-08-03 12:30,3,62.9,63.225,62.9,63.1,50
20100401|2009-08-03 13:00,3,63.025,63.025,62.8,62.8,20
20100401|2009-08-03 15:30,3,62.5,62.5,62.5,62.5,15
20100401|2009-08-03 17:00,4,62.5,62.5,62.5,62.5,10
20100401|2009-08-04 07:30,4,62.3,62.3,62.3,62.3,1
20100401|2009-08-04 08:00,4,62.5,62.5,62.5,62.5,2
20100401|2009-08-04 09:00,4,62.875,63.15,62.75,63.1,27
20100401|2009-08-04 09:30,4,62.9,62.9,62.9,62.9,24
20100401|2009-08-04 10:00,4,62.775,62.775,62.275,62.275,10
20100401|2009-08-04 10:30,4,62.45,62.625,62.45,62.45,6
20100401|2009-08-04 11:00,4,62.475,62.5,62.3,62.3,46
20100401|2009-08-04 11:30,4,62.1,62.1,61.275,61.5,114
20100401|2009-08-04 12:00,4,61.5,61.5,61.325,61.325,16
20100401|2009-08-04 12:30,4,61.425,61.425,60.2,60.625,51
20100401|2009-08-04 13:00,4,60.225,60.5,60.2,60.375,21
20100401|2009-08-04 13:30,4,60.475,60.475,60.2,60.2,36
20100401|2009-08-04 14:00,4,60.2,60.25,60.2,60.25,2
20100401|2009-08-04 15:30,4,60.2,60.2,60.2,60.2,1
20100401|2009-08-04 18:30,5,59.8,59.8,59.8,59.8,1
20100401|2009-08-04 20:00,5,60,60,60,60,1
20100401|2009-08-05 07:30,5,59.8,59.8,59.8,59.8,10
20100401|2009-08-05 08:00,5,59.8,59.8,59.5,59.5,14
20100401|2009-08-05 08:30,5,59.35,59.35,59.3,59.3,2
20100401|2009-08-05 09:00,5,59,59,57.55,57.55,192
20100401|2009-08-05 09:30,5,57.8,58.175,57.55,58.15,48
20100401|2009-08-05 10:00,5,57.65,58.25,57.6,58.1,38
20100401|2009-08-05 10:30,5,58.1,58.5,58.05,58.425,42
20100401|2009-08-05 11:00,5,58.225,58.9,58.225,58.9,45
20100401|2009-08-05 11:30,5,58.9,58.95,58.7,58.95,15
20100401|2009-08-05 12:00,5,58.85,58.85,57.825,57.825,138
20100401|2009-08-05 12:30,5,57.8,58.05,57.8,57.9,33
20100401|2009-08-05 13:00,5,58.05,58.05,58.05,58.05,2
20100401|2009-08-05 13:30,5,58.15,58.225,58.15,58.225,7
20100401|2009-08-05 14:30,5,58.475,58.475,58.475,58.475,1
20100401|2009-08-05 15:00,5,57.65,57.65,57.55,57.55,6
20100401|2009-08-05 18:30,6,57.15,57.15,57.15,57.15,17
20100401|2009-08-05 20:30,6,57.15,57.15,57.15,57.15,1
20100401|2009-08-05 22:30,6,57.15,57.15,57.15,57.15,22
20100401|2009-08-05 23:00,6,57.15,57.15,57.15,57.15,10
20100401|2009-08-06 01:30,6,57.15,57.15,57.15,57.15,5
20100401|2009-08-06 07:00,6,57.525,57.525,57.525,57.525,1
20100401|2009-08-06 08:00,6,57,57.525,56.95,57.525,12
20100401|2009-08-06 08:30,6,57.425,57.45,57.3,57.3,16
20100401|2009-08-06 09:00,6,57.075,57.175,56.75,56.95,36
20100401|2009-08-06 09:30,6,57.075,57.075,56.75,56.95,162
20100401|2009-08-06 10:00,6,57,57.2,57,57.15,10
20100401|2009-08-06 10:30,6,57.15,57.15,56.85,56.875,58
20100401|2009-08-06 11:00,6,57,57,56.1,56.15,122
20100401|2009-08-06 11:30,6,56.15,56.45,55.625,56.4,125
20100401|2009-08-06 12:00,6,56.4,56.4,56.05,56.05,99
20100401|2009-08-06 12:30,6,56,56,55.825,56,30
20100401|2009-08-06 13:00,6,56.1,56.125,56.05,56.05,23
20100401|2009-08-06 13:30,6,56.05,56.05,56.05,56.05,4
20100401|2009-08-06 14:00,6,56.05,56.05,55.8,55.8,7
20100401|2009-08-06 14:30,6,55.8,55.8,55.8,55.8,7
20100401|2009-08-06 15:00,6,55.8,55.8,55.5,55.625,13
20100401|2009-08-06 17:00,7,55.5,55.5,55.5,55.5,1
20100401|2009-08-06 20:00,7,55.475,55.475,55.475,55.475,1
20100401|2009-08-06 20:30,7,55,55,54.675,54.675,2
20100401|2009-08-07 06:00,7,55.5,55.5,55.5,55.5,2
20100401|2009-08-07 06:30,7,55.5,55.5,55.5,55.5,1
20100401|2009-08-07 07:00,7,55.5,55.5,55.25,55.5,9
20100401|2009-08-07 07:30,7,55.25,55.25,54.9,55,33
20100401|2009-08-07 08:00,7,55,55,55,55,3
20100401|2009-08-07 08:30,7,55.475,55.75,55.025,55.05,57
20100401|2009-08-07 09:00,7,55.05,55.225,54.05,54.075,76
20100401|2009-08-07 09:30,7,54.275,54.4,53.875,54.075,16
20100401|2009-08-07 10:00,7,54.25,54.625,54.25,54.625,18
20100401|2009-08-07 10:30,7,54.6,54.975,54.475,54.8,29
20100401|2009-08-07 11:00,7,54.95,55.9,54.95,55.75,82
20100401|2009-08-07 11:30,7,55.625,56.25,55.625,55.75,33
20100401|2009-08-07 12:00,7,55.85,55.85,55.375,55.85,52
20100401|2009-08-07 12:30,7,55.9,56.175,55.85,56.175,49
20100401|2009-08-07 13:00,7,56,56.25,55.95,56.25,17
20100401|2009-08-07 13:30,7,56.1,56.1,56.1,56.1,8
20100401|2009-08-10 09:00,10,56.45,57.05,56.45,56.9,88
20100401|2009-08-10 09:30,10,57.175,57.3,57.175,57.3,17
20100401|2009-08-10 10:00,10,57.4,57.425,57.4,57.4,4
20100401|2009-08-10 10:30,10,57.2,57.25,57.15,57.25,7
20100401|2009-08-10 11:00,10,57.05,57.2,57,57.2,59
20100401|2009-08-10 11:30,10,56.95,56.95,56.95,56.95,3
20100401|2009-08-10 12:00,10,57.2,57.25,57.025,57.025,12
20100401|2009-08-10 12:30,10,57.1,57.1,56.775,56.8,22
20100401|2009-08-10 13:00,10,57.025,57.025,57,57.025,12
20100401|2009-08-10 13:30,10,57.15,57.15,57,57,2
20100401|2009-08-10 14:00,10,57.075,57.075,57.075,57.075,1
20100401|2009-08-10 15:00,10,57.35,57.35,57.35,57.35,4
20100401|2009-08-10 15:30,10,57.35,57.4,57.35,57.4,6
20100401|2009-08-10 18:00,11,57.3,57.3,57.3,57.3,2
20100401|2009-08-10 18:30,11,57.3,57.3,57.3,57.3,2
20100401|2009-08-11 08:30,11,57.45,57.45,57.45,57.45,3
20100401|2009-08-11 09:00,11,57.45,57.725,57.4,57.4,38
20100401|2009-08-11 09:30,11,57.55,57.55,57.4,57.525,15
20100401|2009-08-11 10:00,11,57.5,57.6,57.4,57.4,14
20100401|2009-08-11 10:30,11,57.3,57.3,57.2,57.2,37
20100401|2009-08-11 11:00,11,57.25,57.25,57.175,57.175,2
20100401|2009-08-11 11:30,11,57.175,57.175,57.15,57.15,11
20100401|2009-08-11 12:00,11,57.15,57.15,56.875,56.9,56
20100401|2009-08-11 12:30,11,56.475,57,56.3,56.95,28
20100401|2009-08-11 13:00,11,56.9,56.9,56.85,56.9,3
20100401|2009-08-11 13:30,11,57,57,57,57,1
20100401|2009-08-11 14:00,11,56.9,56.9,56.9,56.9,1
20100401|2009-08-11 15:00,11,56.9,56.9,56.85,56.85,8
20100401|2009-08-11 22:30,12,57,57,57,57,1
20100401|2009-08-11 23:00,12,57.05,57.05,57.05,57.05,1
20100401|2009-08-12 07:30,12,57,57,57,57,1
20100401|2009-08-12 08:00,12,56.95,56.95,56.9,56.9,13
20100401|2009-08-12 08:30,12,56.7,56.7,56.5,56.65,9
20100401|2009-08-12 09:00,12,56.7,57.25,56.7,57.125,63
20100401|2009-08-12 09:30,12,57.225,57.25,57.1,57.25,27
20100401|2009-08-12 10:00,12,57.3,57.3,57.05,57.05,17
20100401|2009-08-12 10:30,12,57.175,57.25,57.175,57.25,3
20100401|2009-08-12 11:00,12,57.225,57.325,56.95,56.95,22
20100401|2009-08-12 11:30,12,57.025,57.2,57.025,57.05,10
20100401|2009-08-12 12:00,12,57.05,57.15,57,57,30
20100401|2009-08-12 12:30,12,57,57.6,57,57.6,45
20100401|2009-08-12 13:00,12,57.6,57.75,57.575,57.575,16
20100401|2009-08-12 14:00,12,57.825,57.825,57.7,57.7,4
20100401|2009-08-12 15:30,12,57.525,57.525,57.525,57.525,9
20100401|2009-08-12 18:30,13,58.05,58.05,58.05,58.05,2
20100401|2009-08-12 19:00,13,58.05,58.05,58.05,58.05,8
20100401|2009-08-12 20:00,13,58.2,58.2,58.2,58.2,1
20100401|2009-08-12 21:00,13,58,58,57.825,57.85,9
20100401|2009-08-12 21:30,13,57.875,57.9,57.875,57.9,3
20100401|2009-08-13 05:00,13,57.95,57.95,57.95,57.95,2
20100401|2009-08-13 05:30,13,57.95,57.95,57.95,57.95,1
20100401|2009-08-13 06:00,13,58,58,58,58,1
20100401|2009-08-13 06:30,13,58.275,58.275,58.275,58.275,61
20100401|2009-08-13 07:00,13,58.275,58.275,58.275,58.275,39
20100401|2009-08-13 07:30,13,58,58.175,58,58.175,4
20100401|2009-08-13 08:00,13,58.3,58.5,58.3,58.5,29
20100401|2009-08-13 08:30,13,58.525,58.525,58.425,58.5,14
20100401|2009-08-13 09:00,13,58.4,58.8,58.3,58.45,74
20100401|2009-08-13 09:30,13,58.4,58.4,58.25,58.25,24
20100401|2009-08-13 10:00,13,58.375,58.375,58.2,58.3,60
20100401|2009-08-13 10:30,13,58.3,58.35,58.2,58.275,40
20100401|2009-08-13 11:00,13,58.275,58.325,58.275,58.325,7
20100401|2009-08-13 11:30,13,58.4,58.4,58.3,58.35,5
20100401|2009-08-13 12:00,13,58.4,58.725,58.4,58.725,45
20100401|2009-08-13 12:30,13,58.775,58.85,58.7,58.85,93
20100401|2009-08-13 13:00,13,58.85,59.1,58.8,59.1,62
20100401|2009-08-13 13:30,13,58.9,58.9,58.85,58.85,9
20100401|2009-08-13 14:00,13,58.9,58.9,58.9,58.9,3
20100401|2009-08-13 15:00,13,58.7,58.7,58.625,58.625,2
20100401|2009-08-13 17:30,14,58.775,58.775,58.775,58.775,1
20100401|2009-08-14 07:00,14,58.85,58.85,58.85,58.85,2
20100401|2009-08-14 08:00,14,58.85,58.9,58.85,58.9,34
20100401|2009-08-14 08:30,14,58.95,59.1,58.95,59.1,35
20100401|2009-08-14 09:00,14,59.15,59.15,58.8,58.875,168
20100401|2009-08-14 09:30,14,58.925,59.05,58.85,58.85,20
20100401|2009-08-14 10:00,14,59,59,58.8,58.9,14
20100401|2009-08-14 10:30,14,58.95,58.95,58.85,58.9,46
20100401|2009-08-14 11:00,14,59,59.15,58.95,58.95,32
20100401|2009-08-14 11:30,14,58.95,58.95,58.9,58.95,9
20100401|2009-08-14 12:00,14,58.85,58.85,58.75,58.75,10
20100401|2009-08-14 12:30,14,58.85,58.9,58.7,58.7,42
20100401|2009-08-14 13:00,14,58.75,58.8,58.7,58.7,11
20100401|2009-08-14 13:30,14,58.55,58.7,58.55,58.625,15
20100401|2009-08-17 09:00,17,58.9,58.9,58,58.175,51
20100401|2009-08-17 09:30,17,58.15,58.15,57,57.1,179
20100401|2009-08-17 10:00,17,57.125,57.25,57,57,38
20100401|2009-08-17 10:30,17,57.25,57.25,57.1,57.15,8
20100401|2009-08-17 11:00,17,57.1,57.25,57.1,57.25,34
20100401|2009-08-17 11:30,17,57.25,57.25,57.05,57.05,64
20100401|2009-08-17 12:00,17,57.25,57.5,57.25,57.4,35
20100401|2009-08-17 12:30,17,57.5,57.55,57.5,57.55,45
20100401|2009-08-17 13:00,17,57.6,57.6,57.6,57.6,1
20100401|2009-08-17 13:30,17,57.5,57.5,57.275,57.275,13
20100401|2009-08-18 06:30,18,56.75,56.75,56.5,56.5,2
20100401|2009-08-18 07:30,18,56.875,57.025,56.875,57.025,8
20100401|2009-08-18 08:00,18,56.875,56.9,56.875,56.9,2
20100401|2009-08-18 08:30,18,57,57,56.75,56.75,9
20100401|2009-08-18 09:00,18,56.75,57.35,56.75,57.3,137
20100401|2009-08-18 09:30,18,57.325,57.775,57.2,57.75,26
20100401|2009-08-18 10:00,18,57.65,58.375,57.65,58.175,17
20100401|2009-08-18 10:30,18,58.15,58.375,58.05,58.05,40
20100401|2009-08-18 11:00,18,58.3,58.6,58.3,58.55,32
20100401|2009-08-18 11:30,18,58.55,58.575,58.1,58.1,17
20100401|2009-08-18 12:00,18,58.1,58.3,57.3,57.3,75
20100401|2009-08-18 12:30,18,57.35,57.6,56.775,56.9,45
20100401|2009-08-18 13:00,18,56.825,56.875,56.825,56.875,8
20100401|2009-08-18 13:30,18,56.85,56.9,56.85,56.9,6
20100401|2009-08-18 14:30,18,56.9,56.9,56.9,56.9,2
20100401|2009-08-18 15:00,18,56.8,56.8,56.5,56.5,8
20100401|2009-08-18 15:30,18,56.5,56.5,56.5,56.5,10
20100401|2009-08-18 17:30,19,56.5,56.5,56.5,56.5,1
20100401|2009-08-18 18:00,19,56.65,56.65,56.65,56.65,2
20100401|2009-08-18 18:30,19,56.5,56.5,56.5,56.5,39
20100401|2009-08-18 20:00,19,56.3,56.3,56.3,56.3,1
20100401|2009-08-18 20:30,19,56.275,56.325,56.275,56.325,6
20100401|2009-08-19 05:30,19,56.4,56.4,56.4,56.4,2
20100401|2009-08-19 06:00,19,56.25,56.25,56.15,56.15,2
20100401|2009-08-19 07:00,19,56.3,56.3,56.05,56.15,10
20100401|2009-08-19 07:30,19,56.1,56.2,56.1,56.2,2
20100401|2009-08-19 08:00,19,56.1,56.1,56.1,56.1,5
20100401|2009-08-19 08:30,19,56.05,56.1,56,56,12
20100401|2009-08-19 09:00,19,56.1,56.175,55.5,55.9,167
20100401|2009-08-19 09:30,19,55.9,56.15,55.1,55.175,94
20100401|2009-08-19 10:00,19,55.075,55.175,54.675,54.925,34
20100401|2009-08-19 10:30,19,54.925,55.375,54.9,54.95,56
20100401|2009-08-19 11:00,19,54.975,55.1,54.9,55,155
20100401|2009-08-19 11:30,19,55.05,55.525,54.95,55.525,42
20100401|2009-08-19 12:00,19,55.4,55.65,55.35,55.425,16
20100401|2009-08-19 12:30,19,55.4,55.75,55.35,55.725,34
20100401|2009-08-19 13:00,19,55.725,55.725,55.45,55.6,19
20100401|2009-08-19 13:30,19,55.6,55.6,55.6,55.6,2
20100401|2009-08-19 14:00,19,55.6,55.625,55.6,55.625,18
20100401|2009-08-19 17:00,20,55.1,55.225,55.1,55.225,3
20100401|2009-08-20 07:00,20,55.725,55.725,55.725,55.725,12
20100401|2009-08-20 08:00,20,56,56,56,56,2
20100401|2009-08-20 09:00,20,56.4,56.4,55.65,55.9,47
20100401|2009-08-20 09:30,20,55.95,56.6,55.95,56.5,70
20100401|2009-08-20 10:00,20,56.4,56.6,56.4,56.6,29
20100401|2009-08-20 10:30,20,56.65,56.825,56.65,56.675,10
20100401|2009-08-20 11:00,20,56.7,56.7,56.425,56.5,19
20100401|2009-08-20 11:30,20,56.55,56.65,56.5,56.5,22
20100401|2009-08-20 12:00,20,56.5,56.5,56.45,56.45,12
20100401|2009-08-20 12:30,20,56.4,56.725,56.375,56.725,17
20100401|2009-08-20 13:00,20,56.675,56.7,56.65,56.7,11
20100401|2009-08-20 13:30,20,56.5,56.6,56.5,56.575,7
20100401|2009-08-20 14:30,20,56.725,56.725,56.725,56.725,9
20100401|2009-08-20 15:30,20,56.75,56.75,56.75,56.75,1
20100401|2009-08-21 08:30,21,56.975,57,56.975,57,3
20100401|2009-08-21 09:00,21,56.9,57.325,56.525,57.3,101
20100401|2009-08-21 09:30,21,57.325,57.45,57,57.45,44
20100401|2009-08-21 10:00,21,57.45,57.65,57.4,57.65,11
20100401|2009-08-21 10:30,21,57.575,58.125,57.575,57.95,41
20100401|2009-08-21 11:00,21,57.9,58.125,57.9,58,16
20100401|2009-08-21 11:30,21,57.95,58.05,57.775,57.775,23
20100401|2009-08-21 12:00,21,57.8,57.825,57.775,57.775,5
20100401|2009-08-21 12:30,21,57.725,57.85,57.7,57.85,35
20100401|2009-08-21 13:00,21,57.85,57.85,57.675,57.675,37
20100401|2009-08-21 13:30,21,57.725,57.725,57.725,57.725,2
20100401|2009-08-24 09:00,24,58.125,58.125,57.8,57.8,9
20100401|2009-08-24 09:30,24,57.625,57.7,57.55,57.7,43
20100401|2009-08-24 10:00,24,57.7,57.8,57.6,57.75,28
20100401|2009-08-24 10:30,24,57.675,57.75,57.65,57.65,20
20100401|2009-08-24 11:00,24,57.6,57.65,57.4,57.6,21
20100401|2009-08-24 11:30,24,57.45,57.45,56.9,57.15,41
20100401|2009-08-24 12:00,24,57.15,57.175,57,57.05,60
20100401|2009-08-24 12:30,24,56.925,57,56.65,57,59
20100401|2009-08-24 13:00,24,57,57.05,57,57,3
20100401|2009-08-24 15:30,24,56.8,56.8,56.8,56.8,11
20100401|2009-08-24 19:30,25,56.9,57.125,56.9,57.125,7
20100401|2009-08-25 05:30,25,57.75,57.75,57.75,57.75,4
20100401|2009-08-25 06:00,25,57.675,57.675,57.6,57.675,7
20100401|2009-08-25 06:30,25,57.6,57.6,57.5,57.5,29
20100401|2009-08-25 07:00,25,57.55,57.75,57.55,57.75,10
20100401|2009-08-25 08:00,25,57.75,57.75,57.75,57.75,1
20100401|2009-08-25 09:00,25,57.6,57.8,56.925,57.05,39
20100401|2009-08-25 09:30,25,57.1,57.9,57.05,57.475,42
20100401|2009-08-25 10:00,25,57.5,57.5,57.05,57.2,43
20100401|2009-08-25 10:30,25,57.55,57.55,57.25,57.35,19
20100401|2009-08-25 11:00,25,57.45,57.875,57.45,57.875,75
20100401|2009-08-25 11:30,25,57.65,57.7,57.6,57.7,13
20100401|2009-08-25 12:00,25,57.7,57.9,57.7,57.725,27
20100401|2009-08-25 12:30,25,57.8,57.825,57.6,57.65,35
20100401|2009-08-25 13:00,25,57.65,57.65,57.475,57.525,3
20100401|2009-08-25 13:30,25,57.6,57.6,57.6,57.6,3
20100401|2009-08-25 15:00,25,57.5,57.6,57.5,57.6,6
20100401|2009-08-25 15:30,25,57.6,57.6,57.6,57.6,10
20100401|2009-08-25 18:30,26,57.95,57.95,57.95,57.95,1
20100401|2009-08-26 07:30,26,57.9,57.9,57.75,57.75,12
20100401|2009-08-26 08:00,26,57.75,57.75,57.75,57.75,5
20100401|2009-08-26 08:30,26,57.9,57.9,57.825,57.825,3
20100401|2009-08-26 09:00,26,57.9,57.9,57.475,57.75,155
20100401|2009-08-26 09:30,26,57.85,58,57.175,57.175,122
20100401|2009-08-26 10:00,26,57.2,57.5,57.1,57.4,64
20100401|2009-08-26 10:30,26,57.375,57.75,57.375,57.75,145
20100401|2009-08-26 11:00,26,57.775,57.925,57.725,57.8,53
20100401|2009-08-26 11:30,26,57.8,57.8,57.75,57.8,21
20100401|2009-08-26 12:00,26,57.725,57.725,57.5,57.725,26
20100401|2009-08-26 12:30,26,57.625,57.625,57.025,57.55,18
20100401|2009-08-26 13:00,26,57.55,57.6,57.4,57.4,16
20100401|2009-08-26 13:30,26,57.475,57.475,57.475,57.475,1
20100401|2009-08-26 14:30,26,57.45,57.45,57.45,57.45,1
20100401|2009-08-26 15:00,26,57.35,57.35,57.325,57.325,7
20100401|2009-08-26 17:30,27,57.225,57.225,57.225,57.225,1
20100401|2009-08-26 22:30,27,57.225,57.225,57.225,57.225,1
20100401|2009-08-27 08:00,27,57.15,57.15,57.15,57.15,11
20100401|2009-08-27 09:00,27,57.15,57.75,57.075,57.75,134
20100401|2009-08-27 09:30,27,57.575,57.6,57.475,57.6,7
20100401|2009-08-27 10:00,27,57.5,57.5,57.4,57.4,19
20100401|2009-08-27 10:30,27,57.35,57.35,57.3,57.35,5
20100401|2009-08-27 11:00,27,57.75,57.8,57.65,57.8,7
20100401|2009-08-27 11:30,27,57.725,57.875,57.725,57.75,16
20100401|2009-08-27 12:00,27,57.9,58,57.8,57.95,122
20100401|2009-08-27 12:30,27,58,58,57.775,57.8,15
20100401|2009-08-27 13:00,27,57.85,57.9,57.85,57.9,10
20100401|2009-08-27 13:30,27,57.85,57.85,57.775,57.775,3
20100401|2009-08-27 15:00,27,57.8,58.05,57.8,58.05,26
20100401|2009-08-27 17:00,28,58,58.25,58,58.15,7
20100401|2009-08-27 18:30,28,58.15,58.15,58.15,58.15,1
20100401|2009-08-27 20:00,28,58.15,58.15,58.15,58.15,5
20100401|2009-08-27 20:30,28,58.15,58.15,58.15,58.15,1
20100401|2009-08-27 22:00,28,58.225,58.225,58.225,58.225,2
20100401|2009-08-27 22:30,28,58.225,58.25,58.225,58.25,25
20100401|2009-08-28 01:30,28,58.15,58.15,58.15,58.15,1
20100401|2009-08-28 03:00,28,58.225,58.225,58.225,58.225,1
20100401|2009-08-28 05:00,28,58.05,58.05,58.05,58.05,4
20100401|2009-08-28 06:00,28,57.975,58.125,57.975,58.125,5
20100401|2009-08-28 07:00,28,58.2,58.25,58.2,58.25,5
20100401|2009-08-28 07:30,28,58.25,58.5,58.25,58.5,89
20100401|2009-08-28 08:00,28,58.6,58.7,58.6,58.6,7
20100401|2009-08-28 08:30,28,58.725,58.725,58.65,58.65,25
20100401|2009-08-28 09:00,28,58.65,58.65,58,58.3,39
20100401|2009-08-28 09:30,28,58.25,58.275,58.125,58.25,9
20100401|2009-08-28 10:00,28,58.2,58.35,58.2,58.35,8
20100401|2009-08-28 10:30,28,58.35,58.375,58.35,58.35,10
20100401|2009-08-28 11:00,28,58.25,58.25,57.8,57.8,22
20100401|2009-08-28 11:30,28,57.95,58.05,57.95,58.05,11
20100401|2009-08-28 12:00,28,57.95,58.1,57.95,58.025,8
20100401|2009-08-28 12:30,28,57.95,58.25,57.9,58.25,30
20100401|2009-08-28 13:00,28,58.25,58.25,58,58.025,60
20100401|2009-08-28 13:30,28,58.05,58.075,57.9,57.9,6
20100401|2009-08-31 09:00,31,57.825,57.825,57.325,57.45,62
20100401|2009-08-31 09:30,31,57.5,57.775,57.5,57.775,30
20100401|2009-08-31 10:00,31,57.575,57.725,57.55,57.55,18
20100401|2009-08-31 10:30,31,57.675,57.825,57.675,57.8,30
20100401|2009-08-31 11:00,31,57.825,58.1,57.825,58.1,5
20100401|2009-08-31 11:30,31,58.1,58.1,58,58,18
20100401|2009-08-31 12:00,31,57.9,58.15,57.9,58.1,16
20100401|2009-08-31 12:30,31,58.2,58.325,58.1,58.3,59
20100401|2009-08-31 13:00,31,58.3,58.35,58.175,58.35,26
20100401|2009-08-31 13:30,31,58.35,58.35,58.35,58.35,3
20100401|2009-08-31 14:30,31,58.3,58.3,58.3,58.3,1
20100401|2009-08-31 15:00,31,58.325,58.325,58.3,58.3,6
20100401|2009-08-31 15:30,31,58.3,58.3,58.3,58.3,2
20100401|2009-09-01 07:00,1,58.225,58.3,58.225,58.3,4
20100401|2009-09-01 07:30,1,58.35,58.35,58.35,58.35,2
20100401|2009-09-01 08:00,1,58.35,58.45,58.35,58.45,6
20100401|2009-09-01 08:30,1,58.375,58.55,58.35,58.55,7
20100401|2009-09-01 09:00,1,58.575,58.7,58.3,58.65,47
20100401|2009-09-01 09:30,1,58.5,58.55,58.3,58.55,142
20100401|2009-09-01 10:00,1,58.55,58.65,58.425,58.475,20
20100401|2009-09-01 10:30,1,58.5,58.5,58.35,58.5,70
20100401|2009-09-01 11:00,1,58.45,58.6,58.45,58.5,15
20100401|2009-09-01 11:30,1,58.5,58.8,58.45,58.8,17
20100401|2009-09-01 12:00,1,58.7,58.7,58.7,58.7,1
20100401|2009-09-01 12:30,1,58.5,59.3,58.5,59.3,90
20100401|2009-09-01 13:00,1,59.3,59.5,59.2,59.25,122
20100401|2009-09-01 13:30,1,59.1,59.35,59.1,59.35,3
20100401|2009-09-01 15:00,1,59,59,59,59,8
20100401|2009-09-01 15:30,1,59,59,59,59,9
20100401|2009-09-01 17:00,2,58.7,58.7,58.7,58.7,1
20100401|2009-09-01 18:00,2,58.85,58.85,58.85,58.85,1
20100401|2009-09-01 18:30,2,58.75,58.75,58.75,58.75,2
20100401|2009-09-02 04:00,2,58.95,58.95,58.95,58.95,1
20100401|2009-09-02 08:00,2,58.85,58.85,58.7,58.7,3
20100401|2009-09-02 08:30,2,58.6,58.8,58.6,58.8,33
20100401|2009-09-02 09:00,2,58.65,58.775,58.65,58.7,15
20100401|2009-09-02 09:30,2,58.7,58.775,58.575,58.65,22
20100401|2009-09-02 10:00,2,58.675,58.8,58.525,58.7,21
20100401|2009-09-02 10:30,2,58.7,58.75,58.7,58.725,9
20100401|2009-09-02 11:00,2,58.65,58.75,58.6,58.75,15
20100401|2009-09-02 11:30,2,58.85,58.85,58.85,58.85,1
20100401|2009-09-02 12:00,2,58.85,58.85,58.85,58.85,1
20100401|2009-09-02 12:30,2,58.925,59.275,58.925,59.05,93
20100401|2009-09-02 13:00,2,59,59.15,59,59.15,33
20100401|2009-09-02 13:30,2,59.15,59.15,59.15,59.15,1
20100401|2009-09-02 15:00,2,59.25,59.3,59.25,59.3,5
20100401|2009-09-02 15:30,2,59.325,59.325,59.325,59.325,1
20100401|2009-09-03 03:30,3,59.35,59.35,59.35,59.35,1
20100401|2009-09-03 05:00,3,59.5,59.6,59.5,59.6,16
20100401|2009-09-03 08:00,3,59.4,59.4,59.4,59.4,6
20100401|2009-09-03 08:30,3,59.675,59.675,59.675,59.675,1
20100401|2009-09-03 09:00,3,59.75,60.025,59.325,59.325,140
20100401|2009-09-03 09:30,3,59.625,59.65,59.25,59.325,36
20100401|2009-09-03 10:00,3,59.55,59.55,59.475,59.475,5
20100401|2009-09-03 10:30,3,59.425,59.5,59.1,59.1,29
20100401|2009-09-03 11:00,3,59,59.05,58.8,59.05,38
20100401|2009-09-03 11:30,3,58.975,59,58.7,58.7,54
20100401|2009-09-03 12:00,3,58.7,58.75,58.5,58.65,47
20100401|2009-09-03 12:30,3,59,59.225,58.6,58.7,32
20100401|2009-09-03 13:00,3,58.8,58.925,58.6,58.6,10
20100401|2009-09-03 14:00,3,58.8,58.8,58.8,58.8,3
20100401|2009-09-03 15:00,3,58.5,58.5,58.5,58.5,1
20100401|2009-09-03 20:30,4,58.8,58.8,58.8,58.8,1
20100401|2009-09-04 06:30,4,58.8,58.8,58.8,58.8,1
20100401|2009-09-04 07:30,4,58.5,58.5,58.5,58.5,1
20100401|2009-09-04 08:30,4,58.8,58.8,58.8,58.8,5
20100401|2009-09-04 09:00,4,58.7,59.15,58.625,59,38
20100401|2009-09-04 09:30,4,59.05,59.075,58.85,59,36
20100401|2009-09-04 10:00,4,58.9,59.15,58.9,59.125,38
20100401|2009-09-04 10:30,4,59.1,59.225,58.975,59.15,34
20100401|2009-09-04 11:00,4,59.25,59.25,59,59.05,15
20100401|2009-09-04 11:30,4,58.9,58.9,58.775,58.825,37
20100401|2009-09-04 12:00,4,58.825,58.95,58.825,58.9,25
20100401|2009-09-04 12:30,4,58.875,59.15,58.65,58.675,40
20100401|2009-09-04 13:00,4,58.75,58.9,58.65,58.9,18
20100401|2009-09-04 13:30,4,58.9,58.9,58.675,58.675,4
20100401|2009-09-07 19:00,8,58.6,58.6,58.575,58.575,2
20100401|2009-09-08 07:00,8,59.5,59.5,59.3,59.3,3
20100401|2009-09-08 07:30,8,59.225,59.225,59.225,59.225,2
20100401|2009-09-08 08:00,8,59.425,59.85,59.425,59.525,6
20100401|2009-09-08 08:30,8,59.625,59.625,59.375,59.375,3
20100401|2009-09-08 09:00,8,59.225,59.35,59.125,59.2,31
20100401|2009-09-08 09:30,8,59.125,59.2,59,59.2,5
20100401|2009-09-08 10:00,8,59.1,59.3,59.1,59.3,10
20100401|2009-09-08 10:30,8,59.25,59.35,59.15,59.15,29
20100401|2009-09-08 11:00,8,59.075,59.175,58.9,59.05,26
20100401|2009-09-08 11:30,8,59.15,59.25,59.1,59.2,22
20100401|2009-09-08 12:00,8,59.15,59.2,59.1,59.2,5
20100401|2009-09-08 12:30,8,59.225,59.7,59.2,59.7,82
20100401|2009-09-08 13:00,8,59.75,59.9,59.675,59.85,72
20100401|2009-09-08 13:30,8,59.85,59.85,59.65,59.65,4
20100401|2009-09-08 14:00,8,59.625,59.625,59.625,59.625,4
20100401|2009-09-08 14:30,8,59.85,59.9,59.85,59.9,14
20100401|2009-09-08 15:00,8,59.75,59.75,59.75,59.75,1
20100401|2009-09-08 15:30,8,59.6,59.6,59.6,59.6,1
20100401|2009-09-09 06:00,9,60,60,60,60,7
20100401|2009-09-09 06:30,9,60,60.25,60,60.25,5
20100401|2009-09-09 07:00,9,60.125,60.125,60.125,60.125,1
20100401|2009-09-09 07:30,9,60,60,60,60,1
20100401|2009-09-09 08:00,9,60,60,60,60,7
20100401|2009-09-09 08:30,9,60,60.15,60,60,6
20100401|2009-09-09 09:00,9,59.925,60.35,59.925,60.3,77
20100401|2009-09-09 09:30,9,60.35,60.45,60.05,60.125,75
20100401|2009-09-09 10:00,9,60.075,60.65,60.05,60.475,72
20100401|2009-09-09 10:30,9,60.45,60.9,60.4,60.9,108
20100401|2009-09-09 11:00,9,60.95,61.4,60.775,61.35,135
20100401|2009-09-09 11:30,9,61.2,61.45,61.2,61.35,30
20100401|2009-09-09 12:00,9,61.35,61.8,61.35,61.775,111
20100401|2009-09-09 12:30,9,61.725,61.725,61.35,61.65,61
20100401|2009-09-09 13:00,9,61.675,61.8,61.65,61.75,65
20100401|2009-09-09 13:30,9,61.7,61.7,61.625,61.675,34
20100401|2009-09-09 14:00,9,61.7,61.7,61.7,61.7,3
20100401|2009-09-09 14:30,9,61.675,61.75,61.675,61.75,6
20100401|2009-09-09 15:00,9,61.675,61.8,61.65,61.75,11
20100401|2009-09-09 15:30,9,61.8,61.875,61.8,61.875,9
20100401|2009-09-09 17:00,10,61.9,61.9,61.825,61.825,20
20100401|2009-09-09 20:00,10,61.825,61.825,61.825,61.825,1
20100401|2009-09-09 20:30,10,61.8,61.8,61.8,61.8,1
20100401|2009-09-09 21:00,10,61.8,61.8,61.8,61.8,4
20100401|2009-09-09 22:30,10,61.875,61.9,61.875,61.9,4
20100401|2009-09-10 03:00,10,61.95,62.075,61.95,62.075,51
20100401|2009-09-10 06:00,10,62.075,62.075,62.075,62.075,3
20100401|2009-09-10 07:30,10,61.975,61.975,61.825,61.825,7
20100401|2009-09-10 08:00,10,61.925,62.075,61.925,62,16
20100401|2009-09-10 08:30,10,62,62,61.925,62,67
20100401|2009-09-10 09:00,10,61.95,62.2,61.925,62.075,48
20100401|2009-09-10 09:30,10,62.15,63.1,62.1,62.75,186
20100401|2009-09-10 10:00,10,62.8,63.575,62.8,63.2,349
20100401|2009-09-10 10:30,10,63.075,63.225,62.65,62.7,60
20100401|2009-09-10 11:00,10,62.775,62.9,62.5,62.8,69
20100401|2009-09-10 11:30,10,62.825,62.825,62.65,62.7,12
20100401|2009-09-10 12:00,10,62.6,62.875,62.55,62.675,34
20100401|2009-09-10 12:30,10,62.675,62.7,62.425,62.6,172
20100401|2009-09-10 13:00,10,62.55,62.6,62.425,62.55,122
20100401|2009-09-10 13:30,10,62.6,62.6,62.55,62.55,6
20100401|2009-09-10 14:00,10,62.375,62.375,62.375,62.375,2
20100401|2009-09-10 14:30,10,62.5,62.5,62.35,62.35,4
20100401|2009-09-10 15:00,10,62.35,62.65,62.35,62.65,13
20100401|2009-09-11 06:00,11,62.775,62.775,62.775,62.775,1
20100401|2009-09-11 06:30,11,62.8,62.8,62.8,62.8,2
20100401|2009-09-11 08:00,11,62.925,63,62.925,63,3
20100401|2009-09-11 08:30,11,63.1,63.2,63.1,63.2,8
20100401|2009-09-11 09:00,11,63.1,63.1,62.225,62.475,76
20100401|2009-09-11 09:30,11,62.3,62.3,61.25,61.625,250
20100401|2009-09-11 10:00,11,61.45,61.55,61.1,61.15,106
20100401|2009-09-11 10:30,11,61.2,61.3,61.1,61.25,92
20100401|2009-09-11 11:00,11,61.4,61.5,61.2,61.25,112
20100401|2009-09-11 11:30,11,61.2,61.2,61.1,61.1,58
20100401|2009-09-11 12:00,11,61.3,61.55,61.2,61.55,10
20100401|2009-09-11 12:30,11,61.7,61.75,61.075,61.1,83
20100401|2009-09-11 13:00,11,61.1,61.575,61.1,61.575,101
20100401|2009-09-11 13:30,11,61.475,61.475,61.45,61.45,5
20100401|2009-09-14 09:00,14,60.75,60.8,60.325,60.35,151
20100401|2009-09-14 09:30,14,60.35,60.725,60.2,60.5,94
20100401|2009-09-14 10:00,14,60.525,60.6,60.15,60.325,112
20100401|2009-09-14 10:30,14,60.325,60.45,60.25,60.45,17
20100401|2009-09-14 11:00,14,60.45,60.525,60.4,60.4,64
20100401|2009-09-14 11:30,14,60.35,60.375,60.25,60.3,92
20100401|2009-09-14 12:00,14,60.25,60.35,60.175,60.225,45
20100401|2009-09-14 12:30,14,60.15,60.525,60.1,60.45,182
20100401|2009-09-14 13:00,14,60.45,60.5,60.375,60.375,46
20100401|2009-09-14 13:30,14,60.425,60.5,60.425,60.5,4
20100401|2009-09-14 14:00,14,60.45,60.45,60.45,60.45,1
20100401|2009-09-14 15:00,14,60.525,61,60.525,61,5
20100401|2009-09-14 19:30,15,60.5,60.5,60.5,60.5,2
20100401|2009-09-15 03:30,15,60.95,60.95,60.95,60.95,1
20100401|2009-09-15 07:30,15,60.95,60.95,60.95,60.95,1
20100401|2009-09-15 09:00,15,60.925,60.925,60.225,60.3,209
20100401|2009-09-15 09:30,15,60.375,60.375,60.3,60.3,3
20100401|2009-09-15 10:00,15,60.375,60.825,60.325,60.825,123
20100401|2009-09-15 10:30,15,60.8,60.875,60.4,60.75,213
20100401|2009-09-15 11:00,15,60.725,62.25,60.725,62.2,292
20100401|2009-09-15 11:30,15,62.2,62.5,62.075,62.4,79
20100401|2009-09-15 12:00,15,62.375,63.25,62.2,63.05,194
20100401|2009-09-15 12:30,15,63.15,63.3,63.025,63.3,65
20100401|2009-09-15 13:00,15,63.15,63.375,63.05,63.3,72
20100401|2009-09-15 13:30,15,63.2,63.3,63.2,63.3,6
20100401|2009-09-15 14:30,15,63.35,63.35,63.35,63.35,2
20100401|2009-09-15 15:00,15,63.4,63.4,63.4,63.4,5
20100401|2009-09-15 15:30,15,63.4,63.4,63.4,63.4,5
20100401|2009-09-15 17:00,16,63.5,63.5,63.4,63.5,22
20100401|2009-09-15 17:30,16,63.5,63.5,63.5,63.5,1
20100401|2009-09-15 20:00,16,63.65,63.925,63.65,63.925,4
20100401|2009-09-16 07:00,16,63.625,63.625,63.625,63.625,5
20100401|2009-09-16 07:30,16,63.8,63.8,63.8,63.8,2
20100401|2009-09-16 08:00,16,63.575,63.575,63,63.025,58
20100401|2009-09-16 08:30,16,63.025,63.3,62.7,62.7,21
20100401|2009-09-16 09:00,16,63,63.05,62.5,62.6,55
20100401|2009-09-16 09:30,16,62.675,63.025,62.6,62.8,64
20100401|2009-09-16 10:00,16,62.9,63.15,62.9,63.1,79
20100401|2009-09-16 10:30,16,63.2,63.6,63.2,63.6,71
20100401|2009-09-16 11:00,16,63.55,63.8,62.95,62.95,44
20100401|2009-09-16 11:30,16,62.9,63,62.5,62.5,16
20100401|2009-09-16 12:00,16,62.925,62.925,62.7,62.85,27
20100401|2009-09-16 12:30,16,62.525,62.8,62.525,62.775,27
20100401|2009-09-16 13:00,16,62.9,63,62.9,63,16
20100401|2009-09-16 13:30,16,63,63,63,63,3
20100401|2009-09-16 19:00,17,62.9,62.9,62.9,62.9,2
20100401|2009-09-16 21:00,17,62.9,62.9,62.85,62.875,6
20100401|2009-09-17 07:00,17,63.5,63.5,63.5,63.5,2
20100401|2009-09-17 07:30,17,63.45,63.45,63.45,63.45,1
20100401|2009-09-17 08:00,17,63.25,63.25,63.25,63.25,3
20100401|2009-09-17 08:30,17,63.25,63.25,63.25,63.25,3
20100401|2009-09-17 09:00,17,63.35,64.05,63.2,63.6,153
20100401|2009-09-17 09:30,17,63.575,63.725,63.375,63.475,52
20100401|2009-09-17 10:00,17,63.5,63.8,63.35,63.45,49
20100401|2009-09-17 10:30,17,63.5,63.5,62.75,63.075,23
20100401|2009-09-17 11:00,17,63.2,63.2,62.925,62.925,17
20100401|2009-09-17 11:30,17,62.95,63.05,62.9,62.9,29
20100401|2009-09-17 12:00,17,62.8,62.925,62.75,62.75,25
20100401|2009-09-17 12:30,17,62.75,63.375,62.75,63.1,92
20100401|2009-09-17 13:00,17,63.1,63.15,63.025,63.025,32
20100401|2009-09-17 13:30,17,63.2,63.2,63.2,63.2,10
20100401|2009-09-17 14:00,17,63.2,63.25,63.2,63.25,20
20100401|2009-09-17 15:00,17,63.1,63.1,63.1,63.1,1
20100401|2009-09-18 02:30,18,63.35,63.35,63.35,63.35,1
20100401|2009-09-18 04:30,18,63.4,63.8,63.4,63.8,9
20100401|2009-09-18 07:30,18,63.55,63.725,63.55,63.725,23
20100401|2009-09-18 08:00,18,63.375,63.375,63.375,63.375,3
20100401|2009-09-18 08:30,18,63.4,63.4,63.125,63.125,33
20100401|2009-09-18 09:00,18,63.1,63.1,62.425,62.6,70
20100401|2009-09-18 09:30,18,62.6,62.625,62.4,62.4,45
20100401|2009-09-18 10:00,18,62.425,62.425,62.15,62.25,30
20100401|2009-09-18 10:30,18,62.3,62.45,62.3,62.35,8
20100401|2009-09-18 11:00,18,62.2,62.35,62.175,62.325,45
20100401|2009-09-18 11:30,18,62.25,62.65,62.25,62.65,26
20100401|2009-09-18 12:00,18,62.4,62.525,62.35,62.525,12
20100401|2009-09-18 12:30,18,62.475,62.575,62.3,62.3,31
20100401|2009-09-18 13:00,18,62.325,62.75,62.325,62.575,119
20100401|2009-09-18 13:30,18,62.575,62.6,62.55,62.6,16
20100401|2009-09-21 09:00,21,62.2,62.4,62,62.15,113
20100401|2009-09-21 09:30,21,62.125,62.125,61.5,61.5,120
20100401|2009-09-21 10:00,21,61.575,61.725,61.5,61.55,44
20100401|2009-09-21 10:30,21,61.55,61.625,61.5,61.5,21
20100401|2009-09-21 11:00,21,61.5,61.625,61.5,61.6,28
20100401|2009-09-21 11:30,21,61.6,61.8,61.6,61.625,30
20100401|2009-09-21 12:00,21,61.4,61.45,61.275,61.35,30
20100401|2009-09-21 12:30,21,61.45,61.625,61.25,61.425,126
20100401|2009-09-21 13:00,21,61.45,61.45,61.3,61.3,21
20100401|2009-09-21 14:00,21,61.5,61.5,61.5,61.5,1
20100401|2009-09-21 15:00,21,61.45,61.65,61.45,61.65,65
20100401|2009-09-21 15:30,21,61.55,61.55,61.45,61.45,8
20100401|2009-09-21 22:00,22,61.5,61.5,61.5,61.5,9
20100401|2009-09-22 02:30,22,61.6,61.6,61.6,61.6,3
20100401|2009-09-22 04:30,22,61.5,61.5,61.5,61.5,2
20100401|2009-09-22 05:30,22,61.6,61.6,61.6,61.6,2
20100401|2009-09-22 06:00,22,61.725,61.725,61.725,61.725,1
20100401|2009-09-22 07:00,22,61.55,61.55,61.55,61.55,1
20100401|2009-09-22 07:30,22,61.4,61.45,61.4,61.45,15
20100401|2009-09-22 08:30,22,61.425,61.475,61.3,61.3,5
20100401|2009-09-22 09:00,22,61.25,61.45,61.25,61.45,90
20100401|2009-09-22 09:30,22,61.35,61.625,61.325,61.6,108
20100401|2009-09-22 10:00,22,61.625,61.625,61.35,61.4,35
20100401|2009-09-22 10:30,22,61.35,61.35,61.05,61.35,37
20100401|2009-09-22 11:00,22,61.35,61.35,61.25,61.25,19
20100401|2009-09-22 11:30,22,61.3,61.4,61.275,61.4,29
20100401|2009-09-22 12:00,22,61.375,61.375,60.825,60.825,58
20100401|2009-09-22 12:30,22,61,61.3,60.95,61.15,57
20100401|2009-09-22 13:00,22,61,61.1,60.975,61.1,10
20100401|2009-09-22 13:30,22,61,61,61,61,4
20100401|2009-09-22 14:00,22,61,61,61,61,1
20100401|2009-09-22 14:30,22,60.95,60.95,60.925,60.925,6
20100401|2009-09-22 15:00,22,60.775,60.775,60.775,60.775,2
20100401|2009-09-22 21:00,23,60.75,60.75,60.75,60.75,2
20100401|2009-09-22 22:00,23,60.75,60.75,60.75,60.75,8
20100401|2009-09-23 05:00,23,60.75,60.75,60.75,60.75,2
20100401|2009-09-23 06:00,23,60.75,60.75,60.75,60.75,13
20100401|2009-09-23 06:30,23,60.7,60.75,60.7,60.75,2
20100401|2009-09-23 07:00,23,60.675,60.675,60.65,60.65,5
20100401|2009-09-23 07:30,23,60.775,60.775,60.775,60.775,2
20100401|2009-09-23 08:00,23,60.65,60.75,60.65,60.75,5
20100401|2009-09-23 09:00,23,60.825,61.75,60.825,61.625,105
20100401|2009-09-23 09:30,23,61.65,62,61.55,61.65,93
20100401|2009-09-23 10:00,23,61.7,61.975,61.55,61.7,42
20100401|2009-09-23 10:30,23,61.65,61.65,61.25,61.25,39
20100401|2009-09-23 11:00,23,61.5,61.575,61.475,61.575,26
20100401|2009-09-23 11:30,23,61.55,61.55,61.4,61.55,35
20100401|2009-09-23 12:00,23,61.55,61.725,61.45,61.65,44
20100401|2009-09-23 12:30,23,61.575,61.9,61.575,61.9,16
20100401|2009-09-23 13:00,23,61.875,61.975,61.725,61.725,39
20100401|2009-09-23 13:30,23,61.925,61.95,61.725,61.725,4
20100401|2009-09-23 14:00,23,61.775,61.775,61.775,61.775,1
20100401|2009-09-23 14:30,23,61.7,61.7,61.5,61.6,5
20100401|2009-09-23 15:00,23,61.55,61.55,61.2,61.2,8
20100401|2009-09-24 07:30,24,61.65,61.65,61.65,61.65,2
20100401|2009-09-24 08:00,24,61.65,61.65,61.65,61.65,2
20100401|2009-09-24 08:30,24,61.425,61.425,61.425,61.425,1
20100401|2009-09-24 09:00,24,61.4,61.4,61.2,61.2,21
20100401|2009-09-24 09:30,24,61.2,61.25,61.075,61.175,17
20100401|2009-09-24 10:00,24,61.1,61.3,61,61.1,40
20100401|2009-09-24 10:30,24,61.125,61.2,61.1,61.1,16
20100401|2009-09-24 11:00,24,61.175,61.525,61.175,61.525,36
20100401|2009-09-24 11:30,24,61.4,61.45,61.35,61.4,14
20100401|2009-09-24 12:00,24,61.35,61.4,61.3,61.4,27
20100401|2009-09-24 12:30,24,61.3,61.45,61.25,61.25,31
20100401|2009-09-24 13:00,24,61.1,61.25,61.025,61.25,17
20100401|2009-09-24 13:30,24,61.2,61.3,61.15,61.3,9
20100401|2009-09-24 14:30,24,61.2,61.2,61.2,61.2,3
20100401|2009-09-24 15:00,24,61.2,61.2,61.1,61.1,8
20100401|2009-09-24 15:30,24,61.1,61.15,61.1,61.15,6
20100401|2009-09-24 20:00,25,61,61.2,61,61.2,8
20100401|2009-09-24 20:30,25,61.2,61.2,61.2,61.2,1
20100401|2009-09-25 07:00,25,60.9,61.05,60.9,61.05,2
20100401|2009-09-25 07:30,25,60.8,60.8,60.8,60.8,3
20100401|2009-09-25 08:00,25,60.8,61.025,60.75,60.75,11
20100401|2009-09-25 08:30,25,60.85,60.9,60.8,60.85,15
20100401|2009-09-25 09:00,25,60.9,61.025,60.75,60.85,83
20100401|2009-09-25 09:30,25,60.775,60.8,60.35,60.35,82
20100401|2009-09-25 10:00,25,60.45,60.55,60.25,60.325,39
20100401|2009-09-25 10:30,25,60.35,60.425,60.275,60.375,17
20100401|2009-09-25 11:00,25,60.375,60.45,60.3,60.45,79
20100401|2009-09-25 11:30,25,60.5,60.75,60.425,60.675,83
20100401|2009-09-25 12:00,25,60.625,60.625,60.525,60.525,12
20100401|2009-09-25 12:30,25,60.55,60.8,60.55,60.75,51
20100401|2009-09-25 13:00,25,60.675,60.675,60.55,60.6,46
20100401|2009-09-25 13:30,25,60.7,60.7,60.7,60.7,4
20100401|2009-09-28 09:00,28,61,61.5,60.7,61.5,171
20100401|2009-09-28 09:30,28,61.5,61.9,61.5,61.8,95
20100401|2009-09-28 10:00,28,61.8,61.8,61.6,61.625,55
20100401|2009-09-28 10:30,28,61.65,61.775,61.5,61.5,33
20100401|2009-09-28 11:00,28,61.425,61.75,61.425,61.75,13
20100401|2009-09-28 11:30,28,61.75,61.775,61.7,61.725,16
20100401|2009-09-28 12:00,28,61.675,61.875,61.625,61.7,52
20100401|2009-09-28 12:30,28,61.7,61.75,61.3,61.6,85
20100401|2009-09-28 13:00,28,61.65,61.65,61.6,61.625,33
20100401|2009-09-28 14:30,28,61.675,61.675,61.675,61.675,1
20100401|2009-09-28 15:00,28,61.675,62,61.675,62,7
20100401|2009-09-28 15:30,28,62,62.05,62,62.05,18
20100401|2009-09-28 17:00,29,62,62,61.975,61.975,28
20100401|2009-09-28 19:00,29,62,62,62,62,1
20100401|2009-09-28 19:30,29,62,62.25,62,62.25,43
20100401|2009-09-28 20:00,29,62.2,62.25,62.2,62.25,2
20100401|2009-09-28 22:00,29,62.25,62.25,62.25,62.25,9
20100401|2009-09-28 23:00,29,62.4,62.4,62.4,62.4,1
20100401|2009-09-29 01:00,29,62.4,62.4,62.4,62.4,1
20100401|2009-09-29 06:30,29,62.2,62.2,62.1,62.1,3
20100401|2009-09-29 07:00,29,62.2,62.2,62.2,62.2,1
20100401|2009-09-29 07:30,29,62.2,62.25,62.2,62.25,5
20100401|2009-09-29 08:00,29,62.25,62.325,62.25,62.25,47
20100401|2009-09-29 08:30,29,62.325,62.675,62.325,62.6,78
20100401|2009-09-29 09:00,29,62.6,62.625,62.5,62.5,261
20100401|2009-09-29 09:30,29,62.4,62.625,62.4,62.625,75
20100401|2009-09-29 10:00,29,62.6,62.65,62.5,62.5,74
20100401|2009-09-29 10:30,29,62.55,62.65,62.425,62.425,38
20100401|2009-09-29 11:00,29,62.45,62.45,62.2,62.25,58
20100401|2009-09-29 11:30,29,62.275,62.275,62.15,62.2,8
20100401|2009-09-29 12:00,29,62.25,62.4,62.25,62.3,12
20100401|2009-09-29 12:30,29,62.35,62.575,62.225,62.45,129
20100401|2009-09-29 13:00,29,62.4,62.425,62.35,62.35,27
20100401|2009-09-29 14:30,29,62.45,62.45,62.45,62.45,1
20100401|2009-09-29 15:00,29,62.35,62.35,62.125,62.125,6
20100401|2009-09-29 17:30,30,62.35,62.35,62.35,62.35,10
20100401|2009-09-29 21:00,30,62.2,62.275,62.05,62.275,4
20100401|2009-09-29 22:30,30,62.25,62.25,62.25,62.25,5
20100401|2009-09-30 00:00,30,62.35,62.35,62.35,62.35,1
20100401|2009-09-30 04:00,30,62.1,62.1,62.1,62.1,5
20100401|2009-09-30 07:00,30,62.325,62.325,62.25,62.25,4
20100401|2009-09-30 08:00,30,62.15,62.15,62.125,62.125,2
20100401|2009-09-30 08:30,30,62.075,62.075,62.075,62.075,2
20100401|2009-09-30 09:00,30,62.075,62.125,61.6,61.775,42
20100401|2009-09-30 09:30,30,61.65,61.65,61.15,61.3,97
20100401|2009-09-30 10:00,30,61.375,61.425,61.35,61.35,9
20100401|2009-09-30 10:30,30,61.35,61.475,61.275,61.275,56
20100401|2009-09-30 11:00,30,61.375,61.425,61.25,61.25,13
20100401|2009-09-30 11:30,30,61.475,61.625,61.475,61.6,19
20100401|2009-09-30 12:00,30,61.575,61.675,61.55,61.65,15
20100401|2009-09-30 12:30,30,61.775,62.15,61.725,61.875,63
20100401|2009-09-30 13:00,30,61.875,62.025,61.875,62,16
20100401|2009-09-30 13:30,30,62,62,62,62,4
20100401|2009-09-30 14:30,30,62.025,62.075,62.025,62.075,2
20100401|2009-09-30 15:00,30,61.9,61.9,61.875,61.875,6
20100401|2009-09-30 17:30,1,61.85,61.85,61.85,61.85,1
20100401|2009-09-30 18:00,1,62,62,62,62,1
20100401|2009-10-01 06:00,1,62.1,62.1,62.1,62.1,1
20100401|2009-10-01 06:30,1,62,62.25,62,62.25,8
20100401|2009-10-01 07:00,1,62.15,62.25,62.15,62.25,24
20100401|2009-10-01 07:30,1,61.95,61.95,61.75,61.85,7
20100401|2009-10-01 09:00,1,61.725,62,61.725,61.8,79
20100401|2009-10-01 09:30,1,61.7,61.85,61.4,61.4,73
20100401|2009-10-01 10:00,1,61.3,61.4,61,61.2,99
20100401|2009-10-01 10:30,1,61.15,61.425,60.875,61.425,61
20100401|2009-10-01 11:00,1,61.325,61.325,61.15,61.275,12
20100401|2009-10-01 11:30,1,61.275,61.275,61.2,61.2,4
20100401|2009-10-01 12:00,1,61.4,61.4,61.15,61.15,43
20100401|2009-10-01 12:30,1,61.15,61.375,61.075,61.175,172
20100401|2009-10-01 13:00,1,61.225,61.35,61.1,61.35,24
20100401|2009-10-01 14:00,1,61.2,61.2,61.2,61.2,1
20100401|2009-10-01 15:00,1,61.5,61.5,61.325,61.325,3
20100401|2009-10-01 17:30,2,61.825,61.825,61.825,61.825,2
20100401|2009-10-01 19:00,2,61.725,61.725,61.725,61.725,1
20100401|2009-10-02 03:00,2,61.725,61.725,61.725,61.725,1
20100401|2009-10-02 07:30,2,61.55,61.55,61.4,61.4,2
20100401|2009-10-02 08:00,2,61.4,61.4,61.4,61.4,12
20100401|2009-10-02 08:30,2,61.475,61.5,61.475,61.5,8
20100401|2009-10-02 09:00,2,61.375,61.5,61.075,61.125,139
20100401|2009-10-02 09:30,2,61.125,61.45,61.1,61.15,51
20100401|2009-10-02 10:00,2,61.2,61.2,61.1,61.1,8
20100401|2009-10-02 10:30,2,61.1,61.5,61.1,61.25,44
20100401|2009-10-02 11:00,2,61.2,61.25,61,61,54
20100401|2009-10-02 11:30,2,61.1,61.15,60.925,61.1,30
20100401|2009-10-02 12:00,2,61.075,61.075,61.05,61.05,17
20100401|2009-10-02 12:30,2,61.05,61.2,61,61,45
20100401|2009-10-02 13:00,2,60.95,61.175,60.925,61.15,20
20100401|2009-10-02 13:30,2,61.05,61.05,60.975,61,26
20100401|2009-10-05 09:00,5,60.8,60.8,60.05,60.25,201
20100401|2009-10-05 09:30,5,60.25,60.375,60.05,60.225,156
20100401|2009-10-05 10:00,5,60.25,60.35,60,60,85
20100401|2009-10-05 10:30,5,60.25,60.25,60,60,29
20100401|2009-10-05 11:00,5,60.175,60.25,60.1,60.25,29
20100401|2009-10-05 11:30,5,60.2,60.2,60.15,60.15,13
20100401|2009-10-05 12:00,5,60.2,60.3,60.2,60.225,39
20100401|2009-10-05 12:30,5,60.275,60.3,60.1,60.125,72
20100401|2009-10-05 13:00,5,60.2,60.2,60,60.1,26
20100401|2009-10-05 13:30,5,60.1,60.1,60.075,60.1,3
20100401|2009-10-05 14:00,5,60.15,60.15,60.15,60.15,1
20100401|2009-10-05 15:30,5,60.2,60.2,60.2,60.2,7
20100401|2009-10-05 19:00,6,60,60,60,60,1
20100401|2009-10-05 19:30,6,60,60,60,60,2
20100401|2009-10-06 06:30,6,60,60,60,60,11
20100401|2009-10-06 07:00,6,60,60,60,60,11
20100401|2009-10-06 07:30,6,60.15,60.175,60.15,60.175,11
20100401|2009-10-06 08:00,6,60.275,60.275,60.15,60.2,9
20100401|2009-10-06 08:30,6,60.275,60.3,60.25,60.3,16
20100401|2009-10-06 09:00,6,60.3,61.25,60.25,60.9,191
20100401|2009-10-06 09:30,6,61,62,61,61.65,184
20100401|2009-10-06 10:00,6,61.5,61.65,61.5,61.6,25
20100401|2009-10-06 10:30,6,61.6,61.95,61.6,61.95,53
20100401|2009-10-06 11:00,6,61.95,62.8,61.875,62.4,121
20100401|2009-10-06 11:30,6,62.425,62.425,62.1,62.3,21
20100401|2009-10-06 12:00,6,62,62.2,61.975,62.075,6
20100401|2009-10-06 12:30,6,62,62.05,61.8,62,80
20100401|2009-10-06 13:00,6,61.975,62.05,61.95,62.05,19
20100401|2009-10-06 13:30,6,62.1,62.1,62.05,62.1,13
20100401|2009-10-06 14:00,6,62,62,61.95,61.95,10
20100401|2009-10-06 15:00,6,61.9,61.9,61.775,61.775,6
20100401|2009-10-06 15:30,6,61.825,61.825,61.8,61.8,2
20100401|2009-10-06 18:00,7,61.75,61.75,61.75,61.75,1
20100401|2009-10-06 18:30,7,61.75,61.75,61.75,61.75,1
20100401|2009-10-06 19:00,7,61.75,61.75,61.75,61.75,2
20100401|2009-10-07 07:00,7,61.7,61.7,61.7,61.7,2
20100401|2009-10-07 07:30,7,61.65,61.7,61.55,61.7,6
20100401|2009-10-07 08:00,7,61.75,62.1,61.75,62.1,39
20100401|2009-10-07 08:30,7,62.025,62.1,62.025,62.025,11
20100401|2009-10-07 09:00,7,61.975,63.25,61.975,63.2,195
20100401|2009-10-07 09:30,7,63.025,63.4,62.8,62.9,142
20100401|2009-10-07 10:00,7,62.95,63.125,62.7,62.7,65
20100401|2009-10-07 10:30,7,62.8,62.9,62.75,62.8,47
20100401|2009-10-07 11:00,7,62.85,62.9,62.625,62.85,17
20100401|2009-10-07 11:30,7,62.775,63.15,62.775,63,43
20100401|2009-10-07 12:00,7,62.95,63.5,62.95,63.45,130
20100401|2009-10-07 12:30,7,63.45,64.05,63.35,63.9,259
20100401|2009-10-07 13:00,7,63.75,64.025,63.75,63.85,93
20100401|2009-10-07 13:30,7,63.9,64,63.9,64,5
20100401|2009-10-07 14:00,7,63.975,64,63.975,64,14
20100401|2009-10-07 15:30,7,64.05,64.05,64.05,64.05,1
20100401|2009-10-07 17:30,8,63.8,63.8,63.8,63.8,8
20100401|2009-10-07 18:00,8,63.8,63.8,63.775,63.775,4
20100401|2009-10-07 21:00,8,64,64,64,64,1
20100401|2009-10-07 23:00,8,64,64,64,64,1
20100401|2009-10-08 00:00,8,64,64,64,64,1
20100401|2009-10-08 01:30,8,64,64,64,64,1
20100401|2009-10-08 02:00,8,64,64,64,64,1
20100401|2009-10-08 02:30,8,64,64,64,64,5
20100401|2009-10-08 04:00,8,64,64,64,64,6
20100401|2009-10-08 05:00,8,64,64,64,64,4
20100401|2009-10-08 06:30,8,64.15,64.2,64.15,64.2,3
20100401|2009-10-08 07:00,8,64.2,64.25,64.2,64.25,31
20100401|2009-10-08 07:30,8,64.3,64.5,64.3,64.5,39
20100401|2009-10-08 08:00,8,64.65,64.75,64.65,64.725,30
20100401|2009-10-08 08:30,8,64.725,64.725,64.5,64.575,59
20100401|2009-10-08 09:00,8,64.7,64.75,64.125,64.25,65
20100401|2009-10-08 09:30,8,64.25,64.3,64,64.2,56
20100401|2009-10-08 10:00,8,64.25,64.6,64.15,64.5,133
20100401|2009-10-08 10:30,8,64.525,64.6,64.375,64.375,39
20100401|2009-10-08 11:00,8,64.275,64.675,64.275,64.575,29
20100401|2009-10-08 11:30,8,64.575,65.45,64.5,65.425,253
20100401|2009-10-08 12:00,8,65.3,65.35,65.1,65.175,78
20100401|2009-10-08 12:30,8,65.175,65.5,65.15,65.4,135
20100401|2009-10-08 13:00,8,65.4,65.4,65.325,65.325,41
20100401|2009-10-08 13:30,8,65.3,65.3,65,65.2,10
20100401|2009-10-08 14:00,8,65.2,65.45,65.2,65.3,45
20100401|2009-10-08 14:30,8,65.3,65.3,65.3,65.3,7
20100401|2009-10-08 15:30,8,65.3,65.325,65.275,65.3,5
20100401|2009-10-08 17:00,9,65.35,65.45,65.35,65.45,5
20100401|2009-10-08 18:30,9,65.35,65.35,65.35,65.35,2
20100401|2009-10-08 19:00,9,65.125,65.125,65.125,65.125,1
20100401|2009-10-08 19:30,9,65.125,65.125,65.125,65.125,1
20100401|2009-10-12 09:00,12,64.15,64.45,64.15,64.4,71
20100401|2009-10-12 09:30,12,64.4,64.65,64.4,64.6,71
20100401|2009-10-12 10:00,12,64.6,64.6,64.1,64.2,48
20100401|2009-10-12 10:30,12,64.25,64.375,64.15,64.175,42
20100401|2009-10-12 11:00,12,64.175,64.7,64.15,64.525,36
20100401|2009-10-12 11:30,12,64.6,64.8,64.5,64.675,10
20100401|2009-10-12 12:00,12,64.65,64.75,64.5,64.7,32
20100401|2009-10-12 12:30,12,64.75,65,64.625,64.95,102
20100401|2009-10-12 13:00,12,64.875,65,64.8,64.8,46
20100401|2009-10-12 13:30,12,64.9,64.9,64.85,64.85,11
20100401|2009-10-12 14:00,12,64.8,64.9,64.8,64.9,5
20100401|2009-10-12 14:30,12,64.75,64.75,64.7,64.7,10
20100401|2009-10-12 15:00,12,64.75,64.75,64.75,64.75,5
20100401|2009-10-12 15:30,12,64.9,64.9,64.9,64.9,3
20100401|2009-10-12 17:00,13,64.8,64.8,64.8,64.8,13
20100401|2009-10-12 18:30,13,64.775,64.775,64.775,64.775,5
20100401|2009-10-12 19:00,13,64.75,64.75,64.75,64.75,5
20100401|2009-10-12 21:00,13,64.775,64.775,64.775,64.775,1
20100401|2009-10-13 05:30,13,64.95,64.95,64.875,64.875,2
20100401|2009-10-13 07:00,13,64.95,64.95,64.95,64.95,2
20100401|2009-10-13 07:30,13,64.95,64.95,64.85,64.85,6
20100401|2009-10-13 08:00,13,64.85,64.95,64.85,64.95,2
20100401|2009-10-13 08:30,13,64.675,64.7,64.4,64.7,33
20100401|2009-10-13 09:00,13,64.625,64.675,64.25,64.475,113
20100401|2009-10-13 09:30,13,64.3,64.375,64.225,64.275,25
20100401|2009-10-13 10:00,13,64.3,64.4,64.25,64.3,25
20100401|2009-10-13 10:30,13,64.375,64.5,64.35,64.5,18
20100401|2009-10-13 11:00,13,64.55,64.55,64.375,64.525,26
20100401|2009-10-13 11:30,13,64.475,64.475,64.2,64.25,86
20100401|2009-10-13 12:00,13,64.225,64.8,64.225,64.8,68
20100401|2009-10-13 12:30,13,64.8,64.85,64.45,64.75,71
20100401|2009-10-13 13:00,13,64.725,64.75,64.625,64.675,79
20100401|2009-10-13 13:30,13,64.65,64.65,64.65,64.65,2
20100401|2009-10-13 14:00,13,64.625,64.725,64.625,64.725,14
20100401|2009-10-13 14:30,13,64.775,64.875,64.775,64.875,2
20100401|2009-10-13 15:00,13,64.875,65,64.875,64.95,21
20100401|2009-10-13 15:30,13,65,65,65,65,21
20100401|2009-10-14 06:00,14,65.125,65.125,65.125,65.125,1
20100401|2009-10-14 06:30,14,65.125,65.125,65.1,65.1,6
20100401|2009-10-14 07:00,14,65.275,65.4,65.275,65.4,15
20100401|2009-10-14 07:30,14,65.4,65.4,65.35,65.35,6
20100401|2009-10-14 08:00,14,65.35,65.35,65.2,65.2,6
20100401|2009-10-14 08:30,14,65.2,65.2,65.15,65.15,4
20100401|2009-10-14 09:00,14,65.2,65.2,64.75,65.025,97
20100401|2009-10-14 09:30,14,64.95,65.3,64.95,65.3,98
20100401|2009-10-14 10:00,14,65.25,65.325,65,65.325,84
20100401|2009-10-14 10:30,14,65.375,65.525,65.325,65.525,132
20100401|2009-10-14 11:00,14,65.525,65.6,65.325,65.55,60
20100401|2009-10-14 11:30,14,65.6,65.6,65.275,65.275,29
20100401|2009-10-14 12:00,14,65.35,65.45,65.225,65.325,78
20100401|2009-10-14 12:30,14,65.35,65.6,65.25,65.5,92
20100401|2009-10-14 13:00,14,65.525,65.625,65.4,65.625,15
20100401|2009-10-14 13:30,14,65.6,65.725,65.6,65.725,45
20100401|2009-10-14 14:00,14,65.725,65.775,65.175,65.175,43
20100401|2009-10-14 14:30,14,65.5,65.5,65.5,65.5,4
20100401|2009-10-14 15:00,14,65.5,65.6,65.5,65.6,5
20100401|2009-10-14 15:30,14,65.6,65.6,65.6,65.6,4
20100401|2009-10-15 07:00,15,65.5,65.5,65.5,65.5,2
20100401|2009-10-15 07:30,15,65.3,65.3,65.3,65.3,1
20100401|2009-10-15 08:00,15,65.15,65.25,65.15,65.25,6
20100401|2009-10-15 08:30,15,65.275,65.3,65.15,65.3,12
20100401|2009-10-15 09:00,15,65.2,65.325,65,65.25,110
20100401|2009-10-15 09:30,15,65.3,65.5,65.2,65.35,63
20100401|2009-10-15 10:00,15,65.4,65.775,65.3,65.775,80
20100401|2009-10-15 10:30,15,65.75,65.75,65.55,65.55,46
20100401|2009-10-15 11:00,15,65.575,65.8,65.575,65.8,27
20100401|2009-10-15 11:30,15,65.825,65.825,65.6,65.6,20
20100401|2009-10-15 12:00,15,65.625,65.7,65.6,65.625,14
20100401|2009-10-15 12:30,15,65.6,65.675,65.5,65.6,81
20100401|2009-10-15 13:00,15,65.6,65.7,65.6,65.7,15
20100401|2009-10-15 14:00,15,65.625,65.625,65.6,65.6,10
20100401|2009-10-15 14:30,15,65.6,65.6,65.575,65.575,3
20100401|2009-10-15 15:00,15,65.5,65.5,65.5,65.5,1
20100401|2009-10-15 15:30,15,65.5,65.5,65.5,65.5,3
20100401|2009-10-15 23:30,16,65.5,65.5,65.5,65.5,19
20100401|2009-10-16 06:30,16,65.55,65.55,65.5,65.5,5
20100401|2009-10-16 07:00,16,65.5,65.5,65.5,65.5,3
20100401|2009-10-16 07:30,16,65.475,65.475,65.475,65.475,5
20100401|2009-10-16 08:00,16,65.45,65.45,65.45,65.45,5
20100401|2009-10-16 08:30,16,65.475,65.475,65.35,65.35,8
20100401|2009-10-16 09:00,16,65.35,65.35,64.95,64.95,46
20100401|2009-10-16 09:30,16,65.05,65.075,64.975,65.075,12
20100401|2009-10-16 10:00,16,65.1,65.3,65.025,65.1,60
20100401|2009-10-16 10:30,16,65.15,65.25,65.1,65.25,18
20100401|2009-10-16 11:00,16,65.25,65.4,65.2,65.3,15
20100401|2009-10-16 11:30,16,65.275,65.3,65.225,65.225,10
20100401|2009-10-16 12:00,16,65.15,65.4,65.15,65.3,23
20100401|2009-10-16 12:30,16,65.4,65.8,65.4,65.5,155
20100401|2009-10-16 13:00,16,65.55,65.65,65.55,65.575,31
20100401|2009-10-16 13:30,16,65.625,65.725,65.625,65.675,10
20100401|2009-10-19 09:00,19,65.25,65.7,65.25,65.7,93
20100401|2009-10-19 09:30,19,65.55,65.85,65.55,65.8,109
20100401|2009-10-19 10:00,19,65.7,66.05,65.7,66.05,122
20100401|2009-10-19 10:30,19,66,66.025,65.7,65.7,61
20100401|2009-10-19 11:00,19,65.7,66,65.7,65.8,9
20100401|2009-10-19 11:30,19,65.8,65.8,65.6,65.6,23
20100401|2009-10-19 12:00,19,65.6,65.6,65.45,65.525,12
20100401|2009-10-19 12:30,19,65.55,65.6,65.425,65.475,53
20100401|2009-10-19 13:00,19,65.4,65.425,65.375,65.4,23
20100401|2009-10-19 14:00,19,65.525,65.525,65.525,65.525,1
20100401|2009-10-19 15:00,19,65.6,65.6,65.6,65.6,2
20100401|2009-10-19 15:30,19,65.675,65.675,65.675,65.675,1
20100401|2009-10-20 05:30,20,65.4,65.4,65.4,65.4,5
20100401|2009-10-20 07:00,20,65.6,65.6,65.6,65.6,11
20100401|2009-10-20 07:30,20,65.6,65.75,65.6,65.65,12
20100401|2009-10-20 08:00,20,65.8,66.05,65.8,65.95,27
20100401|2009-10-20 08:30,20,65.9,66,65.725,65.8,25
20100401|2009-10-20 09:00,20,65.8,65.8,65.425,65.6,204
20100401|2009-10-20 09:30,20,65.55,65.625,64.9,64.9,269
20100401|2009-10-20 10:00,20,64.9,64.9,64.2,64.25,125
20100401|2009-10-20 10:30,20,64.25,64.55,64.025,64.525,66
20100401|2009-10-20 11:00,20,64.4,64.8,64.3,64.575,50
20100401|2009-10-20 11:30,20,64.5,64.625,64.5,64.625,12
20100401|2009-10-20 12:00,20,64.6,64.6,64.4,64.55,28
20100401|2009-10-20 12:30,20,64.55,64.725,64.55,64.725,14
20100401|2009-10-20 13:00,20,64.8,64.9,64.8,64.9,8
20100401|2009-10-20 13:30,20,64.9,64.9,64.9,64.9,2
20100401|2009-10-20 14:00,20,64.85,64.85,64.85,64.85,1
20100401|2009-10-20 14:30,20,64.95,64.95,64.95,64.95,1
20100401|2009-10-20 15:00,20,64.95,65,64.95,65,11
20100401|2009-10-20 15:30,20,64.925,64.925,64.925,64.925,1
20100401|2009-10-20 19:00,21,65.075,65.15,65.075,65.15,3
20100401|2009-10-21 07:30,21,64.925,64.925,64.925,64.925,5
20100401|2009-10-21 08:00,21,65,65,65,65,10
20100401|2009-10-21 08:30,21,65.15,65.15,65.15,65.15,1
20100401|2009-10-21 09:00,21,65.125,65.575,65,65.575,121
20100401|2009-10-21 09:30,21,65.5,65.5,65.275,65.375,26
20100401|2009-10-21 10:00,21,65.4,65.725,65.4,65.725,57
20100401|2009-10-21 10:30,21,65.7,65.7,65.425,65.425,15
20100401|2009-10-21 11:00,21,65.475,65.725,65.35,65.65,71
20100401|2009-10-21 11:30,21,65.525,65.625,65.25,65.3,40
20100401|2009-10-21 12:00,21,65.375,65.5,65.375,65.5,30
20100401|2009-10-21 12:30,21,65.425,65.575,65.275,65.55,68
20100401|2009-10-21 13:00,21,65.525,65.6,65.45,65.45,36
20100401|2009-10-21 13:30,21,65.6,65.65,65.475,65.475,14
20100401|2009-10-21 14:30,21,65.675,65.75,65.65,65.675,23
20100401|2009-10-21 15:00,21,65.65,65.65,65.55,65.55,8
20100401|2009-10-21 15:30,21,65.5,65.55,65.5,65.55,14
20100401|2009-10-21 20:00,22,65.5,65.5,65.5,65.5,1
20100401|2009-10-21 20:30,22,65.5,65.5,65.5,65.5,5
20100401|2009-10-22 03:30,22,65.45,65.45,65.45,65.45,3
20100401|2009-10-22 06:00,22,65.35,65.35,65.35,65.35,3
20100401|2009-10-22 07:00,22,65.35,65.4,65.3,65.4,21
20100401|2009-10-22 07:30,22,65.4,65.4,65.4,65.4,12
20100401|2009-10-22 08:00,22,65.3,65.3,65.25,65.25,8
20100401|2009-10-22 08:30,22,65.3,65.3,65.075,65.075,33
20100401|2009-10-22 09:00,22,65.075,65.4,65.025,65.4,34
20100401|2009-10-22 09:30,22,65.325,65.325,65.2,65.2,15
20100401|2009-10-22 10:00,22,65.4,65.45,65.375,65.4,20
20100401|2009-10-22 10:30,22,65.4,65.4,65.225,65.25,16
20100401|2009-10-22 11:00,22,65.35,65.65,65.35,65.55,62
20100401|2009-10-22 11:30,22,65.55,65.575,65.525,65.525,12
20100401|2009-10-22 12:00,22,65.475,65.5,65.35,65.45,20
20100401|2009-10-22 12:30,22,65.4,65.5,65.3,65.4,32
20100401|2009-10-22 13:00,22,65.45,65.6,65.45,65.6,30
20100401|2009-10-22 13:30,22,65.55,65.55,65.55,65.55,1
20100401|2009-10-22 14:00,22,65.55,65.55,65.5,65.5,10
20100401|2009-10-22 14:30,22,65.6,65.6,65.6,65.6,2
20100401|2009-10-22 17:30,23,65.6,65.6,65.6,65.6,4
20100401|2009-10-22 18:00,23,65.6,65.6,65.6,65.6,6
20100401|2009-10-22 18:30,23,65.6,65.6,65.6,65.6,2
20100401|2009-10-22 20:00,23,65.775,65.775,65.775,65.775,1
20100401|2009-10-22 21:00,23,65.9,65.9,65.9,65.9,3
20100401|2009-10-22 22:00,23,65.85,65.85,65.85,65.85,3
20100401|2009-10-23 05:30,23,65.85,65.85,65.85,65.85,8
20100401|2009-10-23 07:00,23,65.6,65.6,65.6,65.6,4
20100401|2009-10-23 08:30,23,65.7,65.7,65.6,65.65,13
20100401|2009-10-23 09:00,23,65.525,65.6,65.45,65.45,67
20100401|2009-10-23 09:30,23,65.475,65.5,65.05,65.1,73
20100401|2009-10-23 10:00,23,65,65.275,65,65.25,23
20100401|2009-10-23 10:30,23,65.25,65.35,65.2,65.325,17
20100401|2009-10-23 11:00,23,65.35,65.35,65.275,65.275,8
20100401|2009-10-23 11:30,23,65.45,65.45,65.325,65.325,10
20100401|2009-10-23 12:00,23,65.325,65.325,65.2,65.2,10
20100401|2009-10-23 12:30,23,65.15,65.3,65.125,65.275,52
20100401|2009-10-23 13:00,23,65.3,65.325,65.2,65.325,78
20100401|2009-10-23 13:30,23,65.3,65.3,65.3,65.3,3
20100401|2009-10-26 09:00,26,65.45,65.675,65.35,65.475,51
20100401|2009-10-26 09:30,26,65.475,65.475,65.325,65.4,36
20100401|2009-10-26 10:00,26,65.4,65.65,65.4,65.525,27
20100401|2009-10-26 10:30,26,65.45,65.55,65.375,65.375,67
20100401|2009-10-26 11:00,26,65.275,65.45,65.25,65.45,20
20100401|2009-10-26 11:30,26,65.275,65.275,65.225,65.225,6
20100401|2009-10-26 12:00,26,65.35,65.4,65.3,65.35,20
20100401|2009-10-26 12:30,26,65.45,65.55,65.35,65.425,125
20100401|2009-10-26 13:00,26,65.475,65.75,65.475,65.75,33
20100401|2009-10-26 13:30,26,65.8,65.8,65.55,65.55,5
20100401|2009-10-26 14:00,26,65.525,65.55,65.525,65.55,2
20100401|2009-10-26 14:30,26,65.55,65.6,65.55,65.6,5
20100401|2009-10-26 15:00,26,65.6,65.6,65.6,65.6,8
20100401|2009-10-26 15:30,26,65.575,65.575,65.45,65.45,37
20100401|2009-10-26 18:30,27,65.55,65.55,65.55,65.55,1
20100401|2009-10-26 19:30,27,65.55,65.55,65.55,65.55,1
20100401|2009-10-26 20:00,27,65.55,65.55,65.55,65.55,2
20100401|2009-10-26 20:30,27,65.55,65.6,65.55,65.6,2
20100401|2009-10-26 21:00,27,65.6,65.6,65.6,65.6,1
20100401|2009-10-26 23:00,27,65.55,65.55,65.55,65.55,3
20100401|2009-10-26 23:30,27,65.55,65.55,65.55,65.55,2
20100401|2009-10-27 03:00,27,65.6,65.6,65.6,65.6,1
20100401|2009-10-27 06:30,27,65.6,65.6,65.6,65.6,4
20100401|2009-10-27 07:00,27,65.65,65.65,65.65,65.65,5
20100401|2009-10-27 07:30,27,65.65,65.9,65.65,65.9,7
20100401|2009-10-27 08:00,27,65.725,65.725,65.6,65.7,19
20100401|2009-10-27 08:30,27,65.75,65.75,65.625,65.65,36
20100401|2009-10-27 09:00,27,65.65,66.25,65.35,66.1,285
20100401|2009-10-27 09:30,27,66.05,66.3,65.9,66.275,327
20100401|2009-10-27 10:00,27,66.275,66.275,65.95,66,94
20100401|2009-10-27 10:30,27,66,66.05,65.85,65.85,166
20100401|2009-10-27 11:00,27,65.8,65.975,65.65,65.975,30
20100401|2009-10-27 11:30,27,65.9,65.975,65.75,65.75,59
20100401|2009-10-27 12:00,27,65.85,66,65.75,65.975,113
20100401|2009-10-27 12:30,27,66,66.25,65.95,66.05,173
20100401|2009-10-27 13:00,27,66.075,66.2,66.05,66.2,44
20100401|2009-10-27 13:30,27,66.15,66.15,66.1,66.1,5
20100401|2009-10-27 14:30,27,66.05,66.05,66.05,66.05,3
20100401|2009-10-27 15:00,27,66.05,66.05,66.05,66.05,1
20100401|2009-10-27 18:00,28,65.975,65.975,65.95,65.95,3
20100401|2009-10-28 00:30,28,65.925,65.925,65.9,65.9,3
20100401|2009-10-28 07:30,28,65.95,65.95,65.95,65.95,1
20100401|2009-10-28 08:00,28,65.95,65.95,65.95,65.95,1
20100401|2009-10-28 08:30,28,65.85,65.85,65.5,65.5,48
20100401|2009-10-28 09:00,28,65.475,65.7,65.475,65.55,157
20100401|2009-10-28 09:30,28,65.625,65.725,65.475,65.525,48
20100401|2009-10-28 10:00,28,65.525,65.55,65.4,65.55,37
20100401|2009-10-28 10:30,28,65.55,65.85,65.55,65.6,46
20100401|2009-10-28 11:00,28,65.65,65.7,65.6,65.6,53
20100401|2009-10-28 11:30,28,65.625,65.85,65.525,65.85,94
20100401|2009-10-28 12:00,28,65.7,66.05,65.7,65.875,89
20100401|2009-10-28 12:30,28,66,66.325,65.9,66.3,207
20100401|2009-10-28 13:00,28,66.325,66.325,66.25,66.3,17
20100401|2009-10-28 13:30,28,66.275,66.275,66.275,66.275,2
20100401|2009-10-28 14:00,28,66.25,66.275,66.25,66.275,6
20100401|2009-10-28 14:30,28,66.25,66.25,66.25,66.25,2
20100401|2009-10-28 15:00,28,66.225,66.225,66.225,66.225,2
20100401|2009-10-28 15:30,28,66.35,66.35,66.225,66.225,19
20100401|2009-10-28 17:00,29,66.35,66.35,66.35,66.35,1
20100401|2009-10-28 17:30,29,66.3,66.3,66.3,66.3,3
20100401|2009-10-28 21:30,29,66.35,66.35,66.35,66.35,1
20100401|2009-10-29 04:00,29,66.25,66.25,66.25,66.25,2
20100401|2009-10-29 04:30,29,66.2,66.2,66.2,66.2,2
20100401|2009-10-29 06:30,29,66.4,66.4,66.4,66.4,8
20100401|2009-10-29 07:00,29,66.4,66.4,66.4,66.4,26
20100401|2009-10-29 07:30,29,66.4,66.475,66.4,66.4,20
20100401|2009-10-29 08:00,29,66.475,66.7,66.4,66.7,224
20100401|2009-10-29 08:30,29,66.7,66.8,66.5,66.6,119
20100401|2009-10-29 09:00,29,66.7,66.8,66.5,66.75,146
20100401|2009-10-29 09:30,29,66.8,66.8,66.625,66.725,83
20100401|2009-10-29 10:00,29,66.65,66.8,66.625,66.8,113
20100401|2009-10-29 10:30,29,66.8,66.85,66.625,66.625,115
20100401|2009-10-29 11:00,29,66.675,66.675,66.525,66.625,49
20100401|2009-10-29 11:30,29,66.55,66.6,65.925,66.05,253
20100401|2009-10-29 12:00,29,66.05,66.325,66.05,66.3,35
20100401|2009-10-29 12:30,29,66.25,66.45,66.15,66.35,223
20100401|2009-10-29 13:00,29,66.4,66.45,66.2,66.35,104
20100401|2009-10-29 13:30,29,66.35,66.425,66.325,66.4,8
20100401|2009-10-29 14:30,29,66.4,66.4,66.325,66.325,3
20100401|2009-10-29 15:00,29,66.4,66.6,66.325,66.6,10
20100401|2009-10-29 15:30,29,66.6,66.7,66.5,66.6,27
20100401|2009-10-29 17:00,30,66.575,66.575,66.35,66.35,12
20100401|2009-10-29 18:00,30,66.35,66.35,66.35,66.35,2
20100401|2009-10-29 19:30,30,66.45,66.45,66.45,66.45,8
20100401|2009-10-30 01:00,30,66.45,66.45,66.45,66.45,2
20100401|2009-10-30 06:30,30,66.3,66.3,66.3,66.3,1
20100401|2009-10-30 07:30,30,66.65,66.65,66.65,66.65,1
20100401|2009-10-30 08:00,30,66.55,66.65,66.55,66.6,11
20100401|2009-10-30 08:30,30,66.525,66.525,66.425,66.425,18
20100401|2009-10-30 09:00,30,66.45,66.7,66.45,66.65,61
20100401|2009-10-30 09:30,30,66.6,66.85,66.575,66.85,75
20100401|2009-10-30 10:00,30,66.85,66.85,66.6,66.8,28
20100401|2009-10-30 10:30,30,66.725,66.75,66.475,66.575,73
20100401|2009-10-30 11:00,30,66.6,66.775,66.5,66.625,132
20100401|2009-10-30 11:30,30,66.575,66.9,66.425,66.9,229
20100401|2009-10-30 12:00,30,66.7,66.775,66.6,66.7,60
20100401|2009-10-30 12:30,30,66.75,66.8,66.7,66.75,204
20100401|2009-10-30 13:00,30,66.75,66.825,66.7,66.7,69
20100401|2009-10-30 13:30,30,66.7,66.7,66.65,66.65,24
20100401|2009-11-02 09:00,2,66.8,66.925,66.75,66.775,207
20100401|2009-11-02 09:30,2,66.8,66.95,66.625,66.925,104
20100401|2009-11-02 10:00,2,66.95,67,66.85,66.925,150
20100401|2009-11-02 10:30,2,66.875,66.95,66.75,66.875,73
20100401|2009-11-02 11:00,2,66.875,66.975,66.85,66.925,53
20100401|2009-11-02 11:30,2,66.925,67.05,66.9,67.025,261
20100401|2009-11-02 12:00,2,66.95,67.15,66.95,67.1,124
20100401|2009-11-02 12:30,2,67.2,67.5,67.175,67.5,485
20100401|2009-11-02 13:00,2,67.5,67.65,67.5,67.5,153
20100401|2009-11-02 13:30,2,67.55,67.55,67.45,67.55,19
20100401|2009-11-02 14:00,2,67.55,67.65,67.55,67.65,10
20100401|2009-11-02 14:30,2,67.65,67.75,67.65,67.65,177
20100401|2009-11-02 15:00,2,67.5,67.5,67.5,67.5,1
20100401|2009-11-02 15:30,2,67.425,67.45,67.425,67.45,9
20100401|2009-11-02 17:00,3,67.525,67.525,67.525,67.525,5
20100401|2009-11-02 17:30,3,67.55,67.6,67.55,67.6,7
20100401|2009-11-02 18:00,3,67.525,67.775,67.525,67.775,3
20100401|2009-11-02 18:30,3,67.7,67.775,67.7,67.775,3
20100401|2009-11-02 23:00,3,67.575,67.575,67.575,67.575,1
20100401|2009-11-03 03:00,3,67.45,67.45,67.45,67.45,1
20100401|2009-11-03 04:30,3,67.375,67.375,67.375,67.375,1
20100401|2009-11-03 06:00,3,67.25,67.25,67.25,67.25,2
20100401|2009-11-03 07:00,3,67.35,67.35,67.35,67.35,2
20100401|2009-11-03 07:30,3,67.275,67.425,67.275,67.3,11
20100401|2009-11-03 08:00,3,67.35,67.5,67.25,67.25,13
20100401|2009-11-03 08:30,3,67.25,67.325,67.25,67.275,6
20100401|2009-11-03 09:00,3,67.25,67.325,66.9,67.3,124
20100401|2009-11-03 09:30,3,67.275,67.65,67.275,67.5,107
20100401|2009-11-03 10:00,3,67.55,67.8,67.55,67.8,199
20100401|2009-11-03 10:30,3,67.8,67.9,67.675,67.675,155
20100401|2009-11-03 11:00,3,67.75,67.85,67.725,67.725,45
20100401|2009-11-03 11:30,3,67.8,67.9,67.6,67.9,17
20100401|2009-11-03 12:00,3,67.9,67.975,67.825,67.925,90
20100401|2009-11-03 12:30,3,67.775,67.85,67.675,67.75,52
20100401|2009-11-03 13:00,3,67.8,67.875,67.75,67.85,38
20100401|2009-11-03 13:30,3,67.85,67.9,67.8,67.85,6
20100401|2009-11-03 14:00,3,67.85,67.85,67.85,67.85,1
20100401|2009-11-03 14:30,3,67.8,67.8,67.775,67.775,2
20100401|2009-11-03 15:00,3,67.8,67.8,67.75,67.75,3
20100401|2009-11-03 15:30,3,67.8,67.8,67.8,67.8,1
20100401|2009-11-03 20:00,4,67.8,67.8,67.8,67.8,2
20100401|2009-11-03 21:00,4,67.9,67.9,67.9,67.9,3
20100401|2009-11-04 03:30,4,67.975,67.975,67.975,67.975,6
20100401|2009-11-04 07:30,4,67.95,67.95,67.95,67.95,5
20100401|2009-11-04 08:00,4,67.9,67.95,67.9,67.925,12
20100401|2009-11-04 08:30,4,67.925,67.95,67.9,67.925,20
20100401|2009-11-04 09:00,4,67.95,67.95,67.4,67.5,128
20100401|2009-11-04 09:30,4,67.575,67.875,67.525,67.725,64
20100401|2009-11-04 10:00,4,67.775,67.85,67.5,67.5,102
20100401|2009-11-04 10:30,4,67.525,67.65,67.4,67.65,208
20100401|2009-11-04 11:00,4,67.7,67.85,67.65,67.85,37
20100401|2009-11-04 11:30,4,67.85,67.975,67.8,67.9,68
20100401|2009-11-04 12:00,4,67.85,67.975,67.85,67.95,37
20100401|2009-11-04 12:30,4,67.95,67.975,67.875,67.875,159
20100401|2009-11-04 13:00,4,67.9,68,67.85,68,183
20100401|2009-11-04 13:30,4,67.95,68,67.9,67.9,7
20100401|2009-11-04 14:30,4,67.95,68,67.95,68,3
20100401|2009-11-04 17:00,5,68.075,68.1,68.075,68.075,20
20100401|2009-11-04 18:00,5,67.8,67.8,67.8,67.8,9
20100401|2009-11-05 06:30,5,67.85,67.85,67.75,67.75,5
20100401|2009-11-05 07:00,5,67.9,67.9,67.9,67.9,15
20100401|2009-11-05 07:30,5,67.975,67.975,67.975,67.975,1
20100401|2009-11-05 08:00,5,68,68.05,67.925,67.925,6
20100401|2009-11-05 08:30,5,67.975,68.1,67.925,67.975,25
20100401|2009-11-05 09:00,5,67.95,68,67.775,67.85,61
20100401|2009-11-05 09:30,5,67.85,67.85,67.5,67.6,128
20100401|2009-11-05 10:00,5,67.55,67.55,67.1,67.2,85
20100401|2009-11-05 10:30,5,67.2,67.4,67.2,67.275,78
20100401|2009-11-05 11:00,5,67.275,67.45,67.2,67.325,71
20100401|2009-11-05 11:30,5,67.425,67.45,67.3,67.425,67
20100401|2009-11-05 12:00,5,67.425,67.45,67.325,67.35,44
20100401|2009-11-05 12:30,5,67.325,67.5,67.275,67.4,232
20100401|2009-11-05 13:00,5,67.35,67.375,67.2,67.25,33
20100401|2009-11-05 13:30,5,67.35,67.4,67.35,67.4,3
20100401|2009-11-05 14:30,5,67.25,67.3,67.225,67.225,5
20100401|2009-11-05 15:00,5,67.3,67.3,67.3,67.3,2
20100401|2009-11-05 15:30,5,67.3,67.3,67.2,67.275,10
20100401|2009-11-05 18:30,6,67.2,67.2,67.1,67.1,2
20100401|2009-11-05 21:30,6,67.075,67.075,67.075,67.075,1
20100401|2009-11-05 22:30,6,67,67,67,67,1
20100401|2009-11-06 05:00,6,67.025,67.025,67.025,67.025,1
20100401|2009-11-06 05:30,6,67.2,67.2,67.2,67.2,2
20100401|2009-11-06 06:00,6,67.3,67.3,67.2,67.2,6
20100401|2009-11-06 07:00,6,67.4,67.45,67.35,67.4,7
20100401|2009-11-06 08:00,6,67.425,67.475,67.375,67.375,4
20100401|2009-11-06 08:30,6,67.425,67.45,67.4,67.4,3
20100401|2009-11-06 09:00,6,67.45,67.45,67.075,67.3,134
20100401|2009-11-06 09:30,6,67.275,67.275,67.05,67.1,118
20100401|2009-11-06 10:00,6,67.1,67.2,67.025,67.2,73
20100401|2009-11-06 10:30,6,67.15,67.175,66.95,66.95,69
20100401|2009-11-06 11:00,6,67,67.05,66.95,67.05,74
20100401|2009-11-06 11:30,6,67.05,67.075,67,67.05,22
20100401|2009-11-06 12:00,6,67,67.25,67,67.2,45
20100401|2009-11-06 12:30,6,67.25,67.45,67.05,67.2,339
20100401|2009-11-06 13:00,6,67.2,67.25,67,67.1,102
20100401|2009-11-06 13:30,6,67.1,67.175,67.1,67.175,16
20100401|2009-11-09 09:00,9,67.3,67.3,67,67.2,144
20100401|2009-11-09 09:30,9,67.25,67.3,67.15,67.225,68
20100401|2009-11-09 10:00,9,67.075,67.075,66.925,67.05,144
20100401|2009-11-09 10:30,9,67.05,67.15,67.05,67.05,70
20100401|2009-11-09 11:00,9,67.025,67.225,67,67.15,48
20100401|2009-11-09 11:30,9,67.075,67.225,67,67.225,12
20100401|2009-11-09 12:00,9,67.175,67.175,67.1,67.1,7
20100401|2009-11-09 12:30,9,67.125,68,67.125,67.9,1124
20100401|2009-11-09 13:00,9,67.8,67.9,67.675,67.85,589
20100401|2009-11-09 13:30,9,67.825,67.85,67.8,67.8,9
20100401|2009-11-09 14:00,9,67.75,67.8,67.75,67.8,18
20100401|2009-11-09 14:30,9,67.775,67.775,67.775,67.775,2
20100401|2009-11-09 15:00,9,67.825,67.825,67.825,67.825,5
20100401|2009-11-09 17:00,10,67.8,67.8,67.8,67.8,2
20100401|2009-11-09 21:00,10,67.85,67.85,67.85,67.85,10
20100401|2009-11-09 21:30,10,67.875,67.875,67.875,67.875,1
20100401|2009-11-10 04:00,10,68,68,68,68,6
20100401|2009-11-10 06:00,10,67.875,67.875,67.8,67.8,11
20100401|2009-11-10 06:30,10,67.8,67.8,67.775,67.775,5
20100401|2009-11-10 07:30,10,67.775,67.775,67.775,67.775,10
20100401|2009-11-10 08:00,10,67.775,67.775,67.6,67.625,94
20100401|2009-11-10 08:30,10,67.65,67.9,67.625,67.8,98
20100401|2009-11-10 09:00,10,67.75,67.85,67.7,67.75,163
20100401|2009-11-10 09:30,10,67.825,68.225,67.75,68,559
20100401|2009-11-10 10:00,10,68,68.05,67.875,67.875,30
20100401|2009-11-10 10:30,10,67.95,68.05,67.95,68,146
20100401|2009-11-10 11:00,10,68,68,67.95,68,95
20100401|2009-11-10 11:30,10,67.925,68.05,67.925,68,41
20100401|2009-11-10 12:00,10,67.975,68.1,67.975,68.025,155
20100401|2009-11-10 12:30,10,68.05,68.175,67.8,67.85,106
20100401|2009-11-10 13:00,10,67.875,68.05,67.875,68,99
20100401|2009-11-10 14:30,10,68.05,68.05,67.95,67.95,2
20100401|2009-11-10 15:00,10,67.925,67.925,67.925,67.925,6
20100401|2009-11-10 15:30,10,67.925,67.925,67.925,67.925,2
20100401|2009-11-11 05:00,11,67.9,67.9,67.9,67.9,1
20100401|2009-11-11 07:30,11,68,68,68,68,1
20100401|2009-11-11 08:00,11,67.95,67.95,67.825,67.9,14
20100401|2009-11-11 08:30,11,67.9,68.05,67.9,68.05,33
20100401|2009-11-11 09:00,11,68.05,68.25,67.9,68.05,262
20100401|2009-11-11 09:30,11,68.125,68.25,68.1,68.2,134
20100401|2009-11-11 10:00,11,68.2,68.275,68.05,68.05,164
20100401|2009-11-11 10:30,11,68.025,68.1,67.95,68.025,159
20100401|2009-11-11 11:00,11,68.025,68.05,67.85,67.85,54
20100401|2009-11-11 11:30,11,67.9,67.9,67.7,67.75,103
20100401|2009-11-11 12:00,11,67.75,67.8,67.75,67.775,34
20100401|2009-11-11 12:30,11,67.75,67.9,67.75,67.85,171
20100401|2009-11-11 13:00,11,67.8,67.9,67.775,67.8,74
20100401|2009-11-11 13:30,11,67.8,67.825,67.75,67.825,9
20100401|2009-11-11 14:30,11,67.7,67.7,67.7,67.7,6
20100401|2009-11-11 15:00,11,67.725,67.725,67.675,67.7,3
20100401|2009-11-11 17:00,12,67.6,67.6,67.6,67.6,1
20100401|2009-11-11 17:30,12,67.6,67.6,67.6,67.6,1
20100401|2009-11-12 02:00,12,67.6,67.6,67.6,67.6,4
20100401|2009-11-12 05:00,12,67.6,67.6,67.6,67.6,6
20100401|2009-11-12 06:00,12,67.55,67.55,67.55,67.55,3
20100401|2009-11-12 06:30,12,67.55,67.55,67.5,67.5,17
20100401|2009-11-12 07:00,12,67.3,67.45,67.3,67.45,6
20100401|2009-11-12 07:30,12,67.3,67.3,67.225,67.225,17
20100401|2009-11-12 08:00,12,67.275,67.3,67.15,67.15,10
20100401|2009-11-12 08:30,12,67.15,67.15,66.95,66.95,39
20100401|2009-11-12 09:00,12,66.9,66.9,66.5,66.675,94
20100401|2009-11-12 09:30,12,66.675,66.725,66.4,66.5,101
20100401|2009-11-12 10:00,12,66.575,66.675,66.55,66.6,44
20100401|2009-11-12 10:30,12,66.625,66.625,66.575,66.575,27
20100401|2009-11-12 11:00,12,66.625,66.625,66.55,66.55,4
20100401|2009-11-12 11:30,12,66.5,66.5,66.3,66.3,34
20100401|2009-11-12 12:00,12,66.325,66.325,66.1,66.15,123
20100401|2009-11-12 12:30,12,66.15,66.3,66.1,66.275,113
20100401|2009-11-12 13:00,12,66.275,66.3,66,66.025,101
20100401|2009-11-12 13:30,12,66.025,66.025,66,66,12
20100401|2009-11-12 14:30,12,66.1,66.1,66.1,66.1,4
20100401|2009-11-12 15:00,12,66.2,66.2,66.2,66.2,3
20100401|2009-11-12 15:30,12,66.2,66.2,66.2,66.2,3
20100401|2009-11-12 17:00,13,66.05,66.05,66.05,66.05,1
20100401|2009-11-12 18:30,13,66.25,66.25,66.25,66.25,5
20100401|2009-11-12 19:00,13,66.25,66.25,66.25,66.25,2
20100401|2009-11-12 19:30,13,66.1,66.1,66.1,66.1,1
20100401|2009-11-12 20:30,13,66.325,66.325,66.325,66.325,1
20100401|2009-11-13 02:30,13,66.325,66.325,66.325,66.325,5
20100401|2009-11-13 06:30,13,66.35,66.35,66.35,66.35,1
20100401|2009-11-13 07:30,13,66.3,66.3,66.25,66.25,2
20100401|2009-11-13 08:00,13,66.35,66.35,66.2,66.2,2
20100401|2009-11-13 08:30,13,66.05,66.2,66.025,66.2,5
20100401|2009-11-13 09:00,13,66.15,66.175,65.6,66.125,264
20100401|2009-11-13 09:30,13,66.1,66.3,66.025,66.3,121
20100401|2009-11-13 10:00,13,66.275,66.575,66.2,66.5,160
20100401|2009-11-13 10:30,13,66.375,66.625,66.275,66.6,270
20100401|2009-11-13 11:00,13,66.6,66.625,66.425,66.425,41
20100401|2009-11-13 11:30,13,66.5,66.6,66.475,66.6,25
20100401|2009-11-13 12:00,13,66.525,66.65,66.5,66.575,53
20100401|2009-11-13 12:30,13,66.6,66.8,66.575,66.7,176
20100401|2009-11-13 13:00,13,66.8,66.85,66.7,66.8,93
20100401|2009-11-13 13:30,13,66.775,66.825,66.775,66.825,8
20100401|2009-11-16 09:00,16,66.5,66.825,66.4,66.775,145
20100401|2009-11-16 09:30,16,66.85,67.2,66.85,67.05,79
20100401|2009-11-16 10:00,16,67.05,67.05,66.925,67,25
20100401|2009-11-16 10:30,16,66.925,66.975,66.8,66.825,91
20100401|2009-11-16 11:00,16,66.85,66.85,66.725,66.775,52
20100401|2009-11-16 11:30,16,66.75,66.75,66.6,66.6,37
20100401|2009-11-16 12:00,16,66.65,66.725,66.625,66.625,31
20100401|2009-11-16 12:30,16,66.675,67.1,66.575,67.1,89
20100401|2009-11-16 13:00,16,67.1,67.2,67.075,67.175,80
20100401|2009-11-16 13:30,16,67.1,67.175,67.075,67.075,15
20100401|2009-11-16 14:00,16,67.15,67.15,67.15,67.15,1
20100401|2009-11-16 15:00,16,67.075,67.15,67.075,67.15,10
20100401|2009-11-16 15:30,16,67.175,67.25,67.175,67.25,23
20100401|2009-11-16 17:00,17,67.3,67.3,67.3,67.3,1
20100401|2009-11-16 19:00,17,67.05,67.05,67,67,10
20100401|2009-11-17 02:00,17,67.125,67.15,67.125,67.15,3
20100401|2009-11-17 06:30,17,67.05,67.05,67,67,5
20100401|2009-11-17 07:30,17,66.925,66.925,66.9,66.9,10
20100401|2009-11-17 08:00,17,66.9,66.9,66.8,66.8,13
20100401|2009-11-17 08:30,17,66.65,66.7,66.65,66.7,2
20100401|2009-11-17 09:00,17,66.775,66.8,66.6,66.7,48
20100401|2009-11-17 09:30,17,66.75,66.75,66.725,66.725,6
20100401|2009-11-17 10:00,17,66.85,66.875,66.675,66.7,29
20100401|2009-11-17 10:30,17,66.7,66.9,66.7,66.85,27
20100401|2009-11-17 11:00,17,66.85,67.075,66.75,67.075,49
20100401|2009-11-17 11:30,17,67.225,67.45,67.075,67.375,71
20100401|2009-11-17 12:00,17,67.4,67.7,67.375,67.55,105
20100401|2009-11-17 12:30,17,67.575,68.125,67.575,68.075,257
20100401|2009-11-17 13:00,17,68,68.075,67.95,68.05,73
20100401|2009-11-17 13:30,17,68,68.15,68,68.15,23
20100401|2009-11-17 14:00,17,68,68.15,68,68,6
20100401|2009-11-17 14:30,17,68,68.15,68,68.15,16
20100401|2009-11-17 15:00,17,68.05,68.15,68,68.025,26
20100401|2009-11-17 15:30,17,68.05,68.175,68.05,68.175,10
20100401|2009-11-17 17:30,18,68.175,68.2,68.175,68.2,3
20100401|2009-11-17 18:00,18,68.2,68.2,68.2,68.2,3
20100401|2009-11-17 18:30,18,68.15,68.15,68.15,68.15,1
20100401|2009-11-17 19:00,18,68.15,68.15,68.15,68.15,4
20100401|2009-11-17 19:30,18,68.1,68.15,68.1,68.15,8
20100401|2009-11-17 21:00,18,68.075,68.075,68.025,68.025,2
20100401|2009-11-18 01:30,18,68,68,68,68,1
20100401|2009-11-18 02:00,18,67.9,67.95,67.9,67.95,3
20100401|2009-11-18 03:00,18,68,68,68,68,2
20100401|2009-11-18 06:00,18,67.9,67.9,67.9,67.9,6
20100401|2009-11-18 07:00,18,68.025,68.025,67.95,67.95,218
20100401|2009-11-18 07:30,18,67.8,68,67.75,67.9,94
20100401|2009-11-18 08:00,18,67.9,67.9,67.75,67.75,45
20100401|2009-11-18 08:30,18,67.85,67.95,67.85,67.9,8
20100401|2009-11-18 09:00,18,67.9,68.05,67.7,68.05,135
20100401|2009-11-18 09:30,18,68.05,68.3,67.975,68.3,272
20100401|2009-11-18 10:00,18,68.3,68.375,68,68.125,103
20100401|2009-11-18 10:30,18,68.125,68.125,67.8,67.95,40
20100401|2009-11-18 11:00,18,68,68.025,67.925,67.925,56
20100401|2009-11-18 11:30,18,67.95,68,67.625,67.75,216
20100401|2009-11-18 12:00,18,67.75,67.85,67.6,67.7,169
20100401|2009-11-18 12:30,18,67.7,67.925,67.65,67.85,111
20100401|2009-11-18 13:00,18,67.85,67.9,67.55,67.7,185
20100401|2009-11-18 13:30,18,67.75,67.75,67.6,67.6,14
20100401|2009-11-18 14:00,18,67.7,67.7,67.7,67.7,1
20100401|2009-11-18 14:30,18,67.75,67.8,67.725,67.75,6
20100401|2009-11-18 15:00,18,67.75,67.8,67.75,67.75,3
20100401|2009-11-18 15:30,18,67.625,67.625,67.625,67.625,4
20100401|2009-11-18 20:00,19,67.575,67.575,67.575,67.575,1
20100401|2009-11-18 20:30,19,67.55,67.55,67.55,67.55,1
20100401|2009-11-18 21:00,19,67.575,67.625,67.575,67.625,3
20100401|2009-11-18 22:00,19,67.55,67.55,67.5,67.525,12
20100401|2009-11-19 06:00,19,67.475,67.475,67.475,67.475,5
20100401|2009-11-19 06:30,19,67.5,67.5,67.45,67.45,2
20100401|2009-11-19 07:00,19,67.525,67.525,67.425,67.425,2
20100401|2009-11-19 07:30,19,67.475,67.525,67.475,67.525,13
20100401|2009-11-19 08:00,19,67.5,67.5,67.4,67.45,28
20100401|2009-11-19 08:30,19,67.45,67.45,67.275,67.275,22
20100401|2009-11-19 09:00,19,67.25,67.425,67.25,67.35,77
20100401|2009-11-19 09:30,19,67.3,67.3,66.95,66.95,102
20100401|2009-11-19 10:00,19,66.95,67.025,66.75,67.025,69
20100401|2009-11-19 10:30,19,67.05,67.35,67.05,67.175,117
20100401|2009-11-19 11:00,19,67.25,67.25,67.1,67.1,35
20100401|2009-11-19 11:30,19,67.2,67.35,67.05,67.05,13
20100401|2009-11-19 12:00,19,67.075,67.175,67.025,67.175,22
20100401|2009-11-19 12:30,19,67.2,67.35,67.2,67.3,137
20100401|2009-11-19 13:00,19,67.3,67.425,67.275,67.425,99
20100401|2009-11-19 14:00,19,67.4,67.4,67.4,67.4,1
20100401|2009-11-19 14:30,19,67.475,67.525,67.475,67.5,26
20100401|2009-11-19 15:00,19,67.5,67.5,67.5,67.5,6
20100401|2009-11-19 17:00,20,67.4,67.4,67.4,67.4,1
20100401|2009-11-19 17:30,20,67.4,67.4,67.4,67.4,1
20100401|2009-11-19 18:00,20,67.45,67.45,67.35,67.35,8
20100401|2009-11-19 21:30,20,67.3,67.3,67.3,67.3,5
20100401|2009-11-19 22:30,20,67.35,67.4,67.35,67.4,8
20100401|2009-11-20 01:30,20,67.425,67.425,67.425,67.425,1
20100401|2009-11-20 06:30,20,67.325,67.325,67.325,67.325,2
20100401|2009-11-20 07:00,20,67.6,67.6,67.4,67.4,4
20100401|2009-11-20 07:30,20,67.35,67.6,67.35,67.6,36
20100401|2009-11-20 08:00,20,67.6,67.7,67.55,67.7,52
20100401|2009-11-20 08:30,20,67.7,67.7,67.55,67.7,39
20100401|2009-11-20 09:00,20,67.675,68.475,67.675,68.275,459
20100401|2009-11-20 09:30,20,68.375,68.75,68.25,68.3,444
20100401|2009-11-20 10:00,20,68.425,68.5,68.125,68.325,120
20100401|2009-11-20 10:30,20,68.275,68.375,68.05,68.325,303
20100401|2009-11-20 11:00,20,68.2,68.25,68.175,68.175,8
20100401|2009-11-20 11:30,20,68.225,68.375,68.225,68.3,66
20100401|2009-11-20 12:00,20,68.35,68.675,68.35,68.55,136
20100401|2009-11-20 12:30,20,68.65,68.85,68.6,68.7,355
20100401|2009-11-20 13:00,20,68.7,68.725,68.525,68.525,63
20100401|2009-11-20 13:30,20,68.525,68.525,68.5,68.5,13
20100401|2009-11-23 09:00,23,68.775,69.55,68.775,69.5,912
20100401|2009-11-23 09:30,23,69.5,69.575,69.425,69.475,132
20100401|2009-11-23 10:00,23,69.55,69.575,69.45,69.575,67
20100401|2009-11-23 10:30,23,69.5,69.8,69.5,69.55,315
20100401|2009-11-23 11:00,23,69.6,69.675,69.475,69.475,44
20100401|2009-11-23 11:30,23,69.5,69.5,69.275,69.275,36
20100401|2009-11-23 12:00,23,69.425,69.475,69.3,69.375,43
20100401|2009-11-23 12:30,23,69.325,69.425,69.225,69.225,49
20100401|2009-11-23 13:00,23,69.3,69.3,68.9,68.925,45
20100401|2009-11-23 14:00,23,69.025,69.025,69.025,69.025,2
20100401|2009-11-23 14:30,23,69.125,69.2,69.125,69.2,2
20100401|2009-11-23 15:00,23,69.2,69.2,69.1,69.1,6
20100401|2009-11-23 15:30,23,69.1,69.1,69.1,69.1,2
20100401|2009-11-23 19:00,24,69,69,69,69,1
20100401|2009-11-23 23:00,24,68.875,68.875,68.875,68.875,1
20100401|2009-11-24 05:00,24,69.15,69.15,69.15,69.15,8
20100401|2009-11-24 06:30,24,69.025,69.025,69.025,69.025,6
20100401|2009-11-24 07:30,24,68.85,68.85,68.8,68.8,2
20100401|2009-11-24 08:00,24,68.8,68.8,68.75,68.75,8
20100401|2009-11-24 08:30,24,68.8,69,68.8,68.95,13
20100401|2009-11-24 09:00,24,69,69.475,69,69.15,78
20100401|2009-11-24 09:30,24,69.2,69.425,69.175,69.275,98
20100401|2009-11-24 10:00,24,69.35,69.425,69.2,69.275,56
20100401|2009-11-24 10:30,24,69.3,69.35,69.175,69.275,23
20100401|2009-11-24 11:00,24,69.35,69.75,69.35,69.75,108
20100401|2009-11-24 11:30,24,69.7,69.85,69.5,69.5,285
20100401|2009-11-24 12:00,24,69.575,69.6,69.5,69.5,34
20100401|2009-11-24 12:30,24,69.55,69.6,69.25,69.475,153
20100401|2009-11-24 13:00,24,69.475,69.575,69.4,69.4,102
20100401|2009-11-24 13:30,24,69.45,69.45,69.45,69.45,2
20100401|2009-11-24 14:30,24,69.525,69.65,69.525,69.65,28
20100401|2009-11-24 15:00,24,69.65,69.65,69.65,69.65,9
20100401|2009-11-24 15:30,24,69.65,69.675,69.65,69.675,2
20100401|2009-11-24 17:00,25,69.85,69.85,69.85,69.85,11
20100401|2009-11-24 18:00,25,69.9,69.9,69.8,69.8,11
20100401|2009-11-24 20:30,25,69.8,69.8,69.8,69.8,1
20100401|2009-11-24 22:30,25,69.8,69.8,69.8,69.8,1
20100401|2009-11-25 00:30,25,69.8,69.8,69.8,69.8,3
20100401|2009-11-25 04:30,25,69.8,69.8,69.8,69.8,7
20100401|2009-11-25 05:30,25,69.8,69.8,69.8,69.8,2
20100401|2009-11-25 06:00,25,69.8,69.8,69.8,69.8,3
20100401|2009-11-25 06:30,25,69.9,69.9,69.9,69.9,6
20100401|2009-11-25 07:00,25,69.95,69.95,69.9,69.95,3
20100401|2009-11-25 07:30,25,69.95,69.975,69.95,69.975,56
20100401|2009-11-25 08:00,25,69.975,70.075,69.95,70.075,198
20100401|2009-11-25 08:30,25,70.075,70.375,70.05,70.325,510
20100401|2009-11-25 09:00,25,70.25,70.7,70.225,70.625,595
20100401|2009-11-25 09:30,25,70.6,70.85,70.55,70.8,836
20100401|2009-11-25 10:00,25,70.8,70.9,70.675,70.85,388
20100401|2009-11-25 10:30,25,70.9,70.95,70.75,70.85,83
20100401|2009-11-25 11:00,25,70.75,70.925,70.75,70.875,61
20100401|2009-11-25 11:30,25,70.85,70.925,70.55,70.55,48
20100401|2009-11-25 12:00,25,70.55,70.7,70.5,70.575,32
20100401|2009-11-25 12:30,25,70.525,70.85,70.45,70.75,115
20100401|2009-11-25 13:00,25,70.85,70.975,70.7,70.975,134
20100401|2009-11-25 13:30,25,70.925,71,70.85,70.85,84
20100401|2009-11-25 14:00,25,70.85,70.95,70.85,70.9,102
20100401|2009-11-25 14:30,25,70.925,71,70.925,70.95,21
20100401|2009-11-25 15:00,25,71,71,71,71,67
20100401|2009-11-25 15:30,25,71,71,71,71,18
20100401|2009-11-26 17:00,27,70.675,70.75,70.675,70.75,7
20100401|2009-11-26 18:30,27,70.75,70.75,70.75,70.75,1
20100401|2009-11-26 19:00,27,70.675,70.675,70.65,70.65,8
20100401|2009-11-26 20:30,27,70.55,70.55,70.55,70.55,1
20100401|2009-11-27 01:00,27,70.375,70.375,70.375,70.375,1
20100401|2009-11-27 04:30,27,70.5,70.5,70.5,70.5,1
20100401|2009-11-27 05:00,27,70.55,70.55,70.55,70.55,5
20100401|2009-11-27 05:30,27,70.6,70.6,70.6,70.6,1
20100401|2009-11-27 06:00,27,70.6,70.6,70.6,70.6,3
20100401|2009-11-27 06:30,27,70.6,70.65,70.6,70.6,7
20100401|2009-11-27 07:00,27,70.6,70.6,70.25,70.475,46
20100401|2009-11-27 08:00,27,70.5,70.5,70.425,70.425,18
20100401|2009-11-27 08:30,27,70.4,70.575,70.375,70.575,50
20100401|2009-11-27 09:00,27,70.575,71,70.575,70.925,147
20100401|2009-11-27 09:30,27,70.925,71.1,70.825,70.975,349
20100401|2009-11-27 10:00,27,71.05,71.125,71,71.1,70
20100401|2009-11-27 10:30,27,71.075,71.1,70.95,70.95,111
20100401|2009-11-27 11:00,27,70.95,70.95,70.85,70.85,22
20100401|2009-11-27 11:30,27,70.825,70.925,70.65,70.65,52
20100401|2009-11-30 09:00,30,70.675,71,70.275,70.3,606
20100401|2009-11-30 09:30,30,70.3,70.5,70.25,70.45,245
20100401|2009-11-30 10:00,30,70.4,70.525,70.3,70.375,83
20100401|2009-11-30 10:30,30,70.4,70.45,70.375,70.375,96
20100401|2009-11-30 11:00,30,70.4,70.575,70.4,70.5,158
20100401|2009-11-30 11:30,30,70.5,70.55,70.325,70.5,54
20100401|2009-11-30 12:00,30,70.45,70.5,70.25,70.375,219
20100401|2009-11-30 12:30,30,70.375,70.575,70.3,70.325,251
20100401|2009-11-30 13:00,30,70.325,70.55,70.325,70.45,162
20100401|2009-11-30 13:30,30,70.45,70.45,70.45,70.45,1
20100401|2009-11-30 15:00,30,70.5,70.5,70.45,70.45,5
20100401|2009-11-30 17:30,1,70.4,70.4,70.4,70.4,6
20100401|2009-11-30 18:30,1,70.4,70.4,70.4,70.4,4
20100401|2009-11-30 19:00,1,70.375,70.375,70.375,70.375,1
20100401|2009-11-30 19:30,1,70.4,70.4,70.4,70.4,1
20100401|2009-11-30 21:00,1,70.5,70.5,70.5,70.5,4
20100401|2009-11-30 23:00,1,70.45,70.45,70.45,70.45,10
20100401|2009-12-01 01:30,1,70.475,70.475,70.475,70.475,2
20100401|2009-12-01 02:00,1,70.5,70.5,70.5,70.5,1
20100401|2009-12-01 02:30,1,70.5,70.5,70.5,70.5,5
20100401|2009-12-01 05:00,1,70.65,70.65,70.65,70.65,1
20100401|2009-12-01 05:30,1,70.7,70.7,70.7,70.7,3
20100401|2009-12-01 06:00,1,70.8,70.85,70.8,70.85,4
20100401|2009-12-01 06:30,1,70.825,70.9,70.825,70.9,15
20100401|2009-12-01 07:00,1,71,71.025,70.925,71.025,31
20100401|2009-12-01 07:30,1,70.875,70.875,70.875,70.875,1
20100401|2009-12-01 08:00,1,70.9,70.95,70.9,70.95,2
20100401|2009-12-01 08:30,1,70.9,71,70.9,70.95,32
20100401|2009-12-01 09:00,1,70.95,71.05,70.6,70.8,169
20100401|2009-12-01 09:30,1,70.7,70.75,70.475,70.625,168
20100401|2009-12-01 10:00,1,70.675,71.125,70.625,71.1,191
20100401|2009-12-01 10:30,1,71.1,71.15,70.775,70.8,168
20100401|2009-12-01 11:00,1,70.8,71,70.775,71,98
20100401|2009-12-01 11:30,1,71,71.125,70.825,70.825,150
20100401|2009-12-01 12:00,1,70.825,70.825,70.675,70.775,109
20100401|2009-12-01 12:30,1,70.775,70.9,70.725,70.725,124
20100401|2009-12-01 13:00,1,70.75,70.85,70.7,70.85,45
20100401|2009-12-01 13:30,1,70.75,71,70.75,71,47
20100401|2009-12-01 14:00,1,70.85,70.85,70.775,70.775,3
20100401|2009-12-01 14:30,1,70.775,70.775,70.775,70.775,4
20100401|2009-12-01 15:00,1,70.85,70.85,70.5,70.55,29
20100401|2009-12-01 15:30,1,70.6,70.6,70.55,70.55,7
20100401|2009-12-01 17:30,2,70.6,70.6,70.6,70.6,2
20100401|2009-12-01 19:00,2,70.55,70.55,70.55,70.55,1
20100401|2009-12-01 19:30,2,70.55,70.55,70.55,70.55,1
20100401|2009-12-01 20:30,2,70.6,70.6,70.6,70.6,1
20100401|2009-12-01 21:30,2,70.6,70.6,70.6,70.6,18
20100401|2009-12-01 22:00,2,70.55,70.6,70.55,70.6,3
20100401|2009-12-02 03:00,2,70.675,70.675,70.675,70.675,1
20100401|2009-12-02 03:30,2,70.55,70.55,70.55,70.55,1
20100401|2009-12-02 06:00,2,70.45,70.45,70.45,70.45,1
20100401|2009-12-02 06:30,2,70.45,70.45,70.4,70.45,3
20100401|2009-12-02 07:00,2,70.45,70.45,70.45,70.45,11
20100401|2009-12-02 07:30,2,70.45,70.45,70.25,70.25,21
20100401|2009-12-02 08:00,2,70.2,70.3,70.15,70.25,62
20100401|2009-12-02 08:30,2,70.25,70.35,70.15,70.25,96
20100401|2009-12-02 09:00,2,70.275,70.5,70.225,70.4,110
20100401|2009-12-02 09:30,2,70.325,70.6,70.325,70.525,145
20100401|2009-12-02 10:00,2,70.45,70.525,70.4,70.4,117
20100401|2009-12-02 10:30,2,70.4,70.55,70.3,70.475,45
20100401|2009-12-02 11:00,2,70.475,70.5,70.375,70.4,26
20100401|2009-12-02 11:30,2,70.45,70.7,70.45,70.65,70
20100401|2009-12-02 12:00,2,70.625,70.925,70.575,70.825,106
20100401|2009-12-02 12:30,2,70.825,70.85,70.65,70.75,74
20100401|2009-12-02 13:00,2,70.75,70.75,70.7,70.75,13
20100401|2009-12-02 13:30,2,70.7,70.7,70.65,70.675,10
20100401|2009-12-02 14:30,2,70.775,70.775,70.775,70.775,1
20100401|2009-12-02 15:00,2,70.825,71,70.8,70.925,22
20100401|2009-12-02 15:30,2,70.85,70.9,70.85,70.9,14
20100401|2009-12-02 17:00,3,70.975,71.025,70.975,70.975,4
20100401|2009-12-02 17:30,3,71.025,71.025,71.025,71.025,2
20100401|2009-12-02 19:00,3,71.05,71.05,71.05,71.05,1
20100401|2009-12-02 19:30,3,71.05,71.05,71,71,2
20100401|2009-12-02 20:00,3,71.05,71.05,71.05,71.05,1
20100401|2009-12-02 20:30,3,71,71,71,71,5
20100401|2009-12-02 21:30,3,71.025,71.025,71.025,71.025,2
20100401|2009-12-02 22:30,3,71.05,71.075,71.05,71.075,4
20100401|2009-12-02 23:00,3,71.1,71.1,71.1,71.1,2
20100401|2009-12-02 23:30,3,71.125,71.125,71.125,71.125,2
20100401|2009-12-03 00:00,3,71.2,71.2,71.1,71.1,16
20100401|2009-12-03 03:00,3,71.1,71.1,71.1,71.1,1
20100401|2009-12-03 04:00,3,71.1,71.1,71.1,71.1,19
20100401|2009-12-03 04:30,3,71.1,71.1,71.1,71.1,1
20100401|2009-12-03 05:00,3,71.1,71.2,71.1,71.2,11
20100401|2009-12-03 06:00,3,71.2,71.2,71.2,71.2,1
20100401|2009-12-03 06:30,3,71.2,71.2,71.1,71.1,5
20100401|2009-12-03 07:00,3,71.025,71.15,71.025,71.15,6
20100401|2009-12-03 07:30,3,71,71.075,71,71.075,7
20100401|2009-12-03 08:00,3,71.15,71.2,71.125,71.2,76
20100401|2009-12-03 08:30,3,71.2,71.375,71.2,71.35,260
20100401|2009-12-03 09:00,3,71.3,71.6,71.175,71.55,561
20100401|2009-12-03 09:30,3,71.6,71.6,71.275,71.45,171
20100401|2009-12-03 10:00,3,71.3,71.475,71.25,71.3,47
20100401|2009-12-03 10:30,3,71.35,71.425,71.275,71.4,40
20100401|2009-12-03 11:00,3,71.375,71.525,71.375,71.45,48
20100401|2009-12-03 11:30,3,71.425,71.5,71.15,71.15,81
20100401|2009-12-03 12:00,3,71.25,71.25,70.775,71.05,103
20100401|2009-12-03 12:30,3,70.975,70.975,69.675,69.825,445
20100401|2009-12-03 13:00,3,69.85,69.875,69.7,69.8,179
20100401|2009-12-03 13:30,3,69.775,70,69.775,70,4
20100401|2009-12-03 14:00,3,69.8,69.925,69.75,69.925,5
20100401|2009-12-03 14:30,3,69.925,70,69.825,69.825,6
20100401|2009-12-03 15:00,3,70,70.2,69.975,69.975,28
20100401|2009-12-03 15:30,3,70.125,70.15,70.125,70.15,5
20100401|2009-12-03 17:00,4,70.225,70.225,70.225,70.225,1
20100401|2009-12-03 18:00,4,70.025,70.025,70.025,70.025,1
20100401|2009-12-03 21:00,4,70.025,70.075,70.025,70.075,6
20100401|2009-12-03 21:30,4,70.075,70.075,70.075,70.075,2
20100401|2009-12-04 03:00,4,69.95,69.95,69.925,69.925,2
20100401|2009-12-04 06:30,4,70.075,70.075,70.075,70.075,3
20100401|2009-12-04 07:30,4,70.25,70.25,70.25,70.25,2
20100401|2009-12-04 08:00,4,70.25,70.35,70.125,70.125,37
20100401|2009-12-04 08:30,4,70.2,70.5,70.2,70.45,23
20100401|2009-12-04 09:00,4,70.5,70.575,70.35,70.5,125
20100401|2009-12-04 09:30,4,70.375,70.45,70.175,70.45,94
20100401|2009-12-04 10:00,4,70.4,71.2,70.325,71.075,143
20100401|2009-12-04 10:30,4,71.225,71.225,70.475,70.7,178
20100401|2009-12-04 11:00,4,70.7,70.725,70.475,70.7,78
20100401|2009-12-04 11:30,4,70.675,70.725,70.6,70.6,35
20100401|2009-12-04 12:00,4,70.65,70.65,70.425,70.5,28
20100401|2009-12-04 12:30,4,70.625,70.95,70.625,70.9,133
20100401|2009-12-04 13:00,4,70.9,70.95,70.8,70.85,66
20100401|2009-12-04 13:30,4,70.9,71,70.875,71,24
20100401|2009-12-07 09:00,7,71,71.45,71,71.25,414
20100401|2009-12-07 09:30,7,71.3,71.525,71.2,71.525,105
20100401|2009-12-07 10:00,7,71.525,71.525,71.2,71.2,223
20100401|2009-12-07 10:30,7,71.2,71.4,71.2,71.3,26
20100401|2009-12-07 11:00,7,71.175,71.3,71.125,71.175,87
20100401|2009-12-07 11:30,7,71.2,71.2,71.05,71.15,166
20100401|2009-12-07 12:00,7,71.1,71.1,70.9,70.95,94
20100401|2009-12-07 12:30,7,71,71.175,70.9,70.925,105
20100401|2009-12-07 13:00,7,70.9,70.975,70.75,70.9,86
20100401|2009-12-07 13:30,7,70.775,70.8,70.775,70.8,32
20100401|2009-12-07 14:00,7,70.825,70.825,70.75,70.75,4
20100401|2009-12-07 14:30,7,70.8,70.8,70.775,70.775,6
20100401|2009-12-07 15:00,7,70.6,70.65,70.6,70.65,3
20100401|2009-12-07 15:30,7,70.7,70.7,70.7,70.7,1
20100401|2009-12-07 17:30,8,70.825,70.825,70.825,70.825,1
20100401|2009-12-07 20:00,8,70.9,70.9,70.9,70.9,2
20100401|2009-12-07 20:30,8,70.925,70.925,70.925,70.925,1
20100401|2009-12-07 22:30,8,70.95,70.95,70.95,70.95,1
20100401|2009-12-08 06:00,8,70.5,70.525,70.15,70.15,7
20100401|2009-12-08 06:30,8,70.15,70.15,70.15,70.15,2
20100401|2009-12-08 07:00,8,70.25,70.325,70.225,70.325,51
20100401|2009-12-08 07:30,8,70.15,70.15,70.05,70.05,36
20100401|2009-12-08 08:00,8,70.05,70.125,69.8,69.975,42
20100401|2009-12-08 08:30,8,70.025,70.05,69.75,69.85,63
20100401|2009-12-08 09:00,8,69.95,70.275,69.4,69.75,475
20100401|2009-12-08 09:30,8,69.675,69.7,69.175,69.25,182
20100401|2009-12-08 10:00,8,69.4,69.575,69.4,69.5,52
20100401|2009-12-08 10:30,8,69.45,69.7,69.45,69.7,56
20100401|2009-12-08 11:00,8,69.625,69.875,69.6,69.6,157
20100401|2009-12-08 11:30,8,69.7,69.8,69.6,69.65,55
20100401|2009-12-08 12:00,8,69.7,69.9,69.7,69.75,23
20100401|2009-12-08 12:30,8,69.65,69.75,69.55,69.55,117
20100401|2009-12-08 13:00,8,69.675,69.8,69.6,69.65,71
20100401|2009-12-08 13:30,8,69.8,69.825,69.8,69.825,3
20100401|2009-12-08 14:00,8,69.825,69.9,69.825,69.9,4
20100401|2009-12-08 14:30,8,70,70.15,69.875,69.875,30
20100401|2009-12-08 15:00,8,70,70.15,70,70.15,51
20100401|2009-12-08 15:30,8,70.2,70.325,70.2,70.25,49
20100401|2009-12-08 17:00,9,70.25,70.375,70.25,70.375,42
20100401|2009-12-08 18:00,9,70.325,70.325,70.325,70.325,1
20100401|2009-12-08 18:30,9,70.15,70.15,70.15,70.15,3
20100401|2009-12-08 21:00,9,70.225,70.225,70.225,70.225,1
20100401|2009-12-08 22:00,9,70.225,70.225,70.175,70.175,4
20100401|2009-12-09 04:00,9,70.25,70.25,70.2,70.2,2
20100401|2009-12-09 07:00,9,70.25,70.25,70.2,70.2,3
20100401|2009-12-09 07:30,9,70.2,70.25,70.2,70.25,3
20100401|2009-12-09 08:00,9,70.175,70.175,69.9,70.075,7
20100401|2009-12-09 08:30,9,70.15,70.325,70.15,70.2,34
20100401|2009-12-09 09:00,9,70.15,70.375,69.875,70.15,105
20100401|2009-12-09 09:30,9,70.2,70.4,70.15,70.4,149
20100401|2009-12-09 10:00,9,70.25,70.4,70.175,70.325,94
20100401|2009-12-09 10:30,9,70.375,70.425,69.75,70,181
20100401|2009-12-09 11:00,9,70,70,69.425,69.55,233
20100401|2009-12-09 11:30,9,69.525,69.625,69.425,69.475,24
20100401|2009-12-09 12:00,9,69.5,69.55,69.4,69.55,26
20100401|2009-12-09 12:30,9,69.5,69.625,69.425,69.625,62
20100401|2009-12-09 13:00,9,69.55,69.65,69.55,69.625,131
20100401|2009-12-09 13:30,9,69.7,69.7,69.7,69.7,6
20100401|2009-12-09 14:00,9,69.7,69.9,69.7,69.9,13
20100401|2009-12-09 15:00,9,69.8,69.9,69.75,69.75,8
20100401|2009-12-09 15:30,9,69.825,69.825,69.825,69.825,1
20100401|2009-12-09 20:00,10,69.65,69.65,69.65,69.65,1
20100401|2009-12-09 20:30,10,69.65,69.65,69.6,69.6,3
20100401|2009-12-09 21:00,10,69.55,69.55,69.5,69.5,6
20100401|2009-12-09 23:30,10,69.6,69.6,69.6,69.6,1
20100401|2009-12-10 00:00,10,69.6,69.6,69.6,69.6,24
20100401|2009-12-10 03:00,10,69.525,69.525,69.525,69.525,1
20100401|2009-12-10 07:00,10,69.25,69.275,68.5,68.775,21
20100401|2009-12-10 07:30,10,68.85,68.875,68.6,68.875,19
20100401|2009-12-10 08:00,10,68.775,68.85,68.65,68.85,18
20100401|2009-12-10 08:30,10,68.9,69.1,68.875,68.875,44
20100401|2009-12-10 09:00,10,68.85,68.925,68.6,68.9,94
20100401|2009-12-10 09:30,10,68.875,68.925,68.8,68.875,134
20100401|2009-12-10 10:00,10,68.825,68.875,68.75,68.85,51
20100401|2009-12-10 10:30,10,68.85,69.175,68.85,69.175,121
20100401|2009-12-10 11:00,10,69.2,69.4,69.05,69.4,176
20100401|2009-12-10 11:30,10,69.35,69.375,69.1,69.1,60
20100401|2009-12-10 12:00,10,69.225,69.225,69.125,69.2,12
20100401|2009-12-10 12:30,10,69.2,69.95,69.2,69.725,149
20100401|2009-12-10 13:00,10,69.85,69.9,69.75,69.875,59
20100401|2009-12-10 13:30,10,69.875,69.9,69.875,69.9,3
20100401|2009-12-10 14:00,10,69.9,69.9,69.9,69.9,12
20100401|2009-12-10 15:00,10,69.85,70.025,69.85,69.875,23
20100401|2009-12-10 15:30,10,69.875,69.875,69.875,69.875,1
20100401|2009-12-10 18:00,11,69.8,69.8,69.8,69.8,1
20100401|2009-12-10 18:30,11,69.8,69.8,69.8,69.8,1
20100401|2009-12-10 19:00,11,69.9,70,69.9,70,18
20100401|2009-12-10 19:30,11,70,70.1,70,70.1,11
20100401|2009-12-10 20:00,11,70.025,70.05,70.025,70.05,4
20100401|2009-12-10 20:30,11,70,70,70,70,1
20100401|2009-12-11 00:00,11,69.85,69.85,69.85,69.85,1
20100401|2009-12-11 01:00,11,69.975,69.975,69.975,69.975,1
20100401|2009-12-11 03:00,11,69.825,69.825,69.825,69.825,2
20100401|2009-12-11 07:00,11,69.85,69.85,69.85,69.85,11
20100401|2009-12-11 07:30,11,69.725,69.725,69.7,69.7,2
20100401|2009-12-11 08:00,11,69.7,69.8,69.7,69.7,6
20100401|2009-12-11 08:30,11,69.675,69.7,69.575,69.575,15
20100401|2009-12-11 09:00,11,69.625,69.65,69.275,69.35,140
20100401|2009-12-11 09:30,11,69.35,69.35,69.05,69.05,96
20100401|2009-12-11 10:00,11,69.175,69.6,69.175,69.575,119
20100401|2009-12-11 10:30,11,69.575,69.575,69.3,69.4,46
20100401|2009-12-11 11:00,11,69.325,69.5,69.3,69.5,32
20100401|2009-12-11 11:30,11,69.6,69.775,69.6,69.775,45
20100401|2009-12-11 12:00,11,69.625,69.725,69.55,69.725,45
20100401|2009-12-11 12:30,11,69.8,69.85,69.65,69.65,68
20100401|2009-12-11 13:00,11,69.575,69.7,69.575,69.7,36
20100401|2009-12-11 13:30,11,69.7,69.7,69.6,69.7,15
20100401|2009-12-14 09:00,14,69.8,70.35,69.775,69.9,341
20100401|2009-12-14 09:30,14,69.925,70.375,69.8,70.25,120
20100401|2009-12-14 10:00,14,70.3,70.55,70.3,70.425,201
20100401|2009-12-14 10:30,14,70.425,70.5,70.225,70.325,84
20100401|2009-12-14 11:00,14,70.3,70.375,70,70.125,100
20100401|2009-12-14 11:30,14,70.075,70.175,69.9,70.175,93
20100401|2009-12-14 12:00,14,70.175,70.25,70.025,70.2,56
20100401|2009-12-14 12:30,14,70.15,70.45,70.1,70.275,140
20100401|2009-12-14 13:00,14,70.25,70.375,70.125,70.2,76
20100401|2009-12-14 13:30,14,70.2,70.325,70.2,70.325,8
20100401|2009-12-14 14:00,14,70.325,70.325,70.325,70.325,2
20100401|2009-12-14 14:30,14,70.2,70.2,70.2,70.2,6
20100401|2009-12-14 15:00,14,70.35,70.425,70.3,70.425,31
20100401|2009-12-14 15:30,14,70.375,70.375,70.375,70.375,2
20100401|2009-12-15 03:00,15,70.375,70.375,70.375,70.375,5
20100401|2009-12-15 05:30,15,70.425,70.425,70.425,70.425,10
20100401|2009-12-15 06:00,15,70.275,70.275,70.225,70.225,6
20100401|2009-12-15 06:30,15,70.25,70.25,70.225,70.225,2
20100401|2009-12-15 07:00,15,70.325,70.425,70.325,70.425,6
20100401|2009-12-15 07:30,15,70.275,70.275,70.1,70.1,12
20100401|2009-12-15 08:00,15,70.1,70.1,69.75,70.05,29
20100401|2009-12-15 08:30,15,70,70.1,69.9,69.95,81
20100401|2009-12-15 09:00,15,70.1,70.2,69.925,70.2,169
20100401|2009-12-15 09:30,15,70.2,70.45,70.1,70.275,139
20100401|2009-12-15 10:00,15,70.2,70.3,70.15,70.2,95
20100401|2009-12-15 10:30,15,70.2,70.625,70.2,70.225,122
20100401|2009-12-15 11:00,15,70.2,70.25,70.025,70.025,125
20100401|2009-12-15 11:30,15,70,70.225,70,70.15,57
20100401|2009-12-15 12:00,15,70.1,70.9,70.1,70.775,309
20100401|2009-12-15 12:30,15,70.825,71.25,70.75,71.15,336
20100401|2009-12-15 13:00,15,71.175,71.325,71.175,71.225,232
20100401|2009-12-15 13:30,15,71.2,71.25,71.2,71.2,16
20100401|2009-12-15 14:00,15,71.225,71.275,71.225,71.275,4
20100401|2009-12-15 14:30,15,71.275,71.4,71.125,71.15,28
20100401|2009-12-15 15:00,15,71.3,71.375,71.275,71.375,15
20100401|2009-12-15 18:00,16,71.05,71.05,71.05,71.05,5
20100401|2009-12-15 18:30,16,71.125,71.125,71.125,71.125,1
20100401|2009-12-15 21:00,16,71.05,71.05,70.975,70.975,5
20100401|2009-12-15 22:00,16,71,71,71,71,1
20100401|2009-12-15 23:30,16,71.025,71.025,70.975,70.975,7
20100401|2009-12-16 00:00,16,70.975,70.975,70.975,70.975,1
20100401|2009-12-16 01:00,16,70.95,70.95,70.95,70.95,2
20100401|2009-12-16 02:30,16,71.1,71.1,71.1,71.1,5
20100401|2009-12-16 04:00,16,71.1,71.1,71.1,71.1,7
20100401|2009-12-16 05:00,16,71.125,71.15,71.125,71.15,3
20100401|2009-12-16 05:30,16,71.1,71.1,71.1,71.1,2
20100401|2009-12-16 06:00,16,71.2,71.275,71.2,71.275,12
20100401|2009-12-16 07:00,16,71.2,71.2,71.15,71.15,5
20100401|2009-12-16 07:30,16,71.2,71.2,71.05,71.05,3
20100401|2009-12-16 08:00,16,71.025,71.15,71,71.1,10
20100401|2009-12-16 08:30,16,71.125,71.25,71.05,71.05,31
20100401|2009-12-16 09:00,16,71.175,71.35,70.65,70.775,240
20100401|2009-12-16 09:30,16,70.75,70.875,70.5,70.675,230
20100401|2009-12-16 10:00,16,70.7,70.7,70.3,70.625,198
20100401|2009-12-16 10:30,16,70.6,70.75,70.6,70.6,108
20100401|2009-12-16 11:00,16,70.525,70.85,70.5,70.7,52
20100401|2009-12-16 11:30,16,70.7,70.7,70.625,70.625,37
20100401|2009-12-16 12:00,16,70.7,70.975,70.625,70.9,73
20100401|2009-12-16 12:30,16,70.95,71.025,70.725,70.95,167
20100401|2009-12-16 13:00,16,71,71,70.9,70.9,163
20100401|2009-12-16 13:30,16,70.9,70.9,70.9,70.9,9
20100401|2009-12-16 14:00,16,70.9,70.9,70.9,70.9,4
20100401|2009-12-16 14:30,16,71,71,71,71,19
20100401|2009-12-16 15:00,16,71,71,70.6,70.6,60
20100401|2009-12-16 15:30,16,70.725,70.75,70.575,70.575,6
20100401|2009-12-16 17:00,17,70.425,70.425,70.375,70.375,3
20100401|2009-12-16 17:30,17,70.35,70.35,70.3,70.3,4
20100401|2009-12-16 18:00,17,70.375,70.375,70.375,70.375,1
20100401|2009-12-16 18:30,17,70.375,70.375,70.375,70.375,2
20100401|2009-12-16 19:00,17,70.35,70.375,70.35,70.375,4
20100401|2009-12-16 20:00,17,70.425,70.5,70.425,70.5,10
20100401|2009-12-16 22:30,17,70.3,70.3,70.3,70.3,10
20100401|2009-12-17 03:30,17,70.45,70.45,70.45,70.45,1
20100401|2009-12-17 04:30,17,70.5,70.5,70.5,70.5,1
20100401|2009-12-17 05:00,17,70.5,70.5,70.5,70.5,7
20100401|2009-12-17 06:00,17,70.5,70.5,70.5,70.5,2
20100401|2009-12-17 06:30,17,70.45,70.45,70.45,70.45,1
20100401|2009-12-17 07:00,17,70.575,70.575,70.575,70.575,1
20100401|2009-12-17 07:30,17,70.575,70.575,70.55,70.575,4
20100401|2009-12-17 08:00,17,70.4,70.55,70.375,70.55,25
20100401|2009-12-17 08:30,17,70.6,70.7,70.55,70.6,36
20100401|2009-12-17 09:00,17,70.575,70.7,70.45,70.675,126
20100401|2009-12-17 09:30,17,70.6,70.775,70.5,70.6,88
20100401|2009-12-17 10:00,17,70.6,70.625,70.2,70.2,156
20100401|2009-12-17 10:30,17,70.25,70.25,69.75,69.75,286
20100401|2009-12-17 11:00,17,69.775,69.875,69.65,69.725,110
20100401|2009-12-17 11:30,17,69.725,69.75,69.5,69.75,104
20100401|2009-12-17 12:00,17,69.725,69.875,69.7,69.725,77
20100401|2009-12-17 12:30,17,69.8,69.825,69.7,69.825,142
20100401|2009-12-17 13:00,17,69.8,69.8,69.625,69.625,31
20100401|2009-12-17 13:30,17,69.625,69.625,69.6,69.6,2
20100401|2009-12-17 14:30,17,69.65,69.75,69.6,69.75,7
20100401|2009-12-17 15:00,17,69.875,69.875,69.875,69.875,2
20100401|2009-12-17 15:30,17,70.05,70.05,69.95,69.95,10
20100401|2009-12-17 17:00,18,69.95,69.95,69.95,69.95,6
20100401|2009-12-17 18:30,18,69.9,69.9,69.85,69.85,6
20100401|2009-12-17 21:00,18,69.75,69.75,69.75,69.75,1
20100401|2009-12-17 23:30,18,69.65,69.65,69.65,69.65,1
20100401|2009-12-18 06:00,18,69.65,69.875,69.65,69.875,6
20100401|2009-12-18 07:00,18,69.8,70.1,69.8,69.975,16
20100401|2009-12-18 07:30,18,69.975,70.025,69.8,69.8,18
20100401|2009-12-18 08:00,18,69.8,69.9,69.8,69.9,23
20100401|2009-12-18 08:30,18,69.8,69.9,69.8,69.9,88
20100401|2009-12-18 09:00,18,69.85,69.9,69.55,69.65,181
20100401|2009-12-18 09:30,18,69.625,69.65,69.35,69.425,223
20100401|2009-12-18 10:00,18,69.525,69.575,69.225,69.5,57
20100401|2009-12-18 10:30,18,69.4,69.4,69.3,69.375,13
20100401|2009-12-18 11:00,18,69.325,69.475,69.25,69.475,57
20100401|2009-12-18 11:30,18,69.4,69.6,69.4,69.5,82
20100401|2009-12-18 12:00,18,69.5,69.5,69.35,69.425,75
20100401|2009-12-18 12:30,18,69.425,69.45,69.125,69.15,111
20100401|2009-12-18 13:00,18,69.175,69.275,69.125,69.225,153
20100401|2009-12-18 13:30,18,69.35,69.45,69.3,69.325,5
20100401|2009-12-21 09:00,21,69.375,69.6,69.1,69.55,114
20100401|2009-12-21 09:30,21,69.475,69.475,68.8,69.05,187
20100401|2009-12-21 10:00,21,69.075,69.1,68.825,68.825,87
20100401|2009-12-21 10:30,21,68.875,68.975,68.8,68.875,59
20100401|2009-12-21 11:00,21,68.875,69.025,68.875,68.975,60
20100401|2009-12-21 11:30,21,69,69,68.775,68.8,72
20100401|2009-12-21 12:00,21,68.875,68.875,68.575,68.575,50
20100401|2009-12-21 12:30,21,68.575,68.775,68.475,68.6,229
20100401|2009-12-21 13:00,21,68.575,68.775,68.5,68.775,71
20100401|2009-12-21 13:30,21,68.7,68.7,68.7,68.7,1
20100401|2009-12-21 14:30,21,68.55,68.55,68.55,68.55,1
20100401|2009-12-21 15:00,21,68.5,68.5,68.4,68.4,8
20100401|2009-12-21 15:30,21,68.4,68.4,68.3,68.325,8
20100401|2009-12-21 17:00,22,68.25,68.25,68.25,68.25,5
20100401|2009-12-21 17:30,22,68.175,68.225,68.175,68.225,2
20100401|2009-12-21 18:00,22,68.175,68.175,68.175,68.175,4
20100401|2009-12-21 19:00,22,68.175,68.175,68.175,68.175,1
20100401|2009-12-21 20:00,22,68.2,68.2,68.025,68.025,16
20100401|2009-12-21 21:00,22,68.225,68.225,68.225,68.225,5
20100401|2009-12-22 00:00,22,68.125,68.125,68.125,68.125,3
20100401|2009-12-22 02:00,22,68.125,68.125,68.125,68.125,2
20100401|2009-12-22 03:30,22,68.1,68.1,68.1,68.1,3
20100401|2009-12-22 04:30,22,68.1,68.1,68.1,68.1,1
20100401|2009-12-22 05:30,22,68.05,68.05,68.05,68.05,9
20100401|2009-12-22 07:00,22,68.075,68.325,68.075,68.1,49
20100401|2009-12-22 07:30,22,68.15,68.15,68.15,68.15,2
20100401|2009-12-22 08:00,22,68.2,68.25,68.1,68.2,20
20100401|2009-12-22 08:30,22,68.225,68.5,68.225,68.5,21
20100401|2009-12-22 09:00,22,68.45,68.725,68.2,68.2,90
20100401|2009-12-22 09:30,22,68.2,68.325,68.15,68.325,36
20100401|2009-12-22 10:00,22,68.35,68.775,68.325,68.575,71
20100401|2009-12-22 10:30,22,68.675,68.975,68.625,68.85,77
20100401|2009-12-22 11:00,22,68.85,69.05,68.825,69,79
20100401|2009-12-22 11:30,22,68.975,69,68.85,69,61
20100401|2009-12-22 12:00,22,69,69,68.875,68.875,26
20100401|2009-12-22 12:30,22,68.825,69.15,68.825,69.125,109
20100401|2009-12-22 13:00,22,69.075,69.15,69.05,69.05,77
20100401|2009-12-22 13:30,22,69.075,69.075,69.075,69.075,7
20100401|2009-12-22 14:00,22,68.975,68.975,68.975,68.975,2
20100401|2009-12-22 14:30,22,69.025,69.025,69.025,69.025,3
20100401|2009-12-22 15:00,22,69.025,69.05,69.025,69.05,9
20100401|2009-12-22 15:30,22,69.025,69.025,69,69,3
20100401|2009-12-22 17:00,23,69.2,69.425,69.125,69.125,15
20100401|2009-12-22 17:30,23,69.2,69.35,69.125,69.35,9
20100401|2009-12-22 18:00,23,69.35,69.35,69.35,69.35,1
20100401|2009-12-22 18:30,23,69.2,69.2,69.2,69.2,1
20100401|2009-12-22 19:00,23,69.35,69.35,69.35,69.35,2
20100401|2009-12-22 20:00,23,69.25,69.25,69.25,69.25,1
20100401|2009-12-22 20:30,23,69.4,69.4,69.4,69.4,1
20100401|2009-12-22 21:30,23,69.15,69.15,69.15,69.15,1
20100401|2009-12-22 22:00,23,69.225,69.225,69.225,69.225,3
20100401|2009-12-22 22:30,23,69.25,69.3,69.25,69.3,4
20100401|2009-12-22 23:00,23,69.35,69.35,69.3,69.3,2
20100401|2009-12-23 01:30,23,69.35,69.35,69.35,69.35,2
20100401|2009-12-23 06:30,23,69.25,69.25,69.25,69.25,4
20100401|2009-12-23 07:00,23,69.175,69.2,69.175,69.175,9
20100401|2009-12-23 07:30,23,69.175,69.175,69.175,69.175,2
20100401|2009-12-23 08:00,23,69.275,69.45,69.275,69.4,22
20100401|2009-12-23 08:30,23,69.4,69.6,69.4,69.55,323
20100401|2009-12-23 09:00,23,69.6,69.725,69.4,69.65,438
20100401|2009-12-23 09:30,23,69.75,69.85,69.65,69.8,105
20100401|2009-12-23 10:00,23,69.8,69.8,69.6,69.75,160
20100401|2009-12-23 10:30,23,69.8,69.85,69.75,69.825,85
20100401|2009-12-23 11:00,23,69.825,69.95,69.825,69.9,60
20100401|2009-12-23 11:30,23,69.95,69.95,69.85,69.9,105
20100401|2009-12-23 12:00,23,69.875,69.975,69.775,69.975,153
20100401|2009-12-23 12:30,23,69.95,70.125,69.95,70.1,183
20100401|2009-12-23 13:00,23,70.05,70.2,70.05,70.15,55
20100401|2009-12-23 13:30,23,70.2,70.2,70.2,70.2,1
20100401|2009-12-23 14:30,23,70.2,70.2,70.15,70.15,11
20100401|2009-12-23 15:00,23,70.1,70.175,70.025,70.175,12
20100401|2009-12-23 15:30,23,70.075,70.075,70.075,70.075,11
20100401|2009-12-23 17:00,24,70.075,70.075,69.95,69.95,21
20100401|2009-12-23 17:30,24,70.125,70.125,70.125,70.125,1
20100401|2009-12-23 18:00,24,69.95,69.95,69.95,69.95,2
20100401|2009-12-23 19:00,24,70.15,70.15,70.15,70.15,1
20100401|2009-12-23 19:30,24,70.15,70.15,70.15,70.15,7
20100401|2009-12-23 20:30,24,70.15,70.15,70.15,70.15,2
20100401|2009-12-23 21:00,24,70.35,70.375,70.35,70.35,6
20100401|2009-12-24 02:00,24,70.35,70.35,70.35,70.35,2
20100401|2009-12-24 05:30,24,70,70.125,70,70.025,6
20100401|2009-12-24 06:00,24,70,70,69.95,69.95,3
20100401|2009-12-24 06:30,24,69.975,69.975,69.975,69.975,11
20100401|2009-12-24 07:00,24,70.05,70.05,69.975,69.975,7
20100401|2009-12-24 07:30,24,69.875,69.875,69.75,69.75,16
20100401|2009-12-24 08:00,24,69.925,69.925,69.875,69.875,7
20100401|2009-12-24 08:30,24,69.9,70.05,69.9,70.05,16
20100401|2009-12-24 09:00,24,70.05,70.225,70,70,106
20100401|2009-12-24 09:30,24,69.975,70.05,69.8,69.825,106
20100401|2009-12-24 10:00,24,69.925,70,69.925,70,25
20100401|2009-12-24 10:30,24,70,70.025,69.95,70.025,8
20100401|2009-12-24 11:00,24,69.85,69.875,68.45,69.55,117
20100401|2009-12-24 11:30,24,69.55,69.7,68.375,68.375,427
20100401|2009-12-28 09:00,28,68.4,69.025,68.4,68.85,306
20100401|2009-12-28 09:30,28,68.875,68.9,68.65,68.8,65
20100401|2009-12-28 10:00,28,68.8,69.075,68.775,68.95,152
20100401|2009-12-28 10:30,28,68.95,68.95,68.675,68.8,281
20100401|2009-12-28 11:00,28,68.725,68.9,68.725,68.9,43
20100401|2009-12-28 11:30,28,68.9,69,68.875,69,108
20100401|2009-12-28 12:00,28,69.025,69.15,69,69.1,98
20100401|2009-12-28 12:30,28,69.1,69.45,69.1,69.35,245
20100401|2009-12-28 13:00,28,69.3,69.4,69.25,69.4,10
20100401|2009-12-28 14:00,28,69.375,69.375,69.375,69.375,2
20100401|2009-12-28 14:30,28,69.3,69.3,69.3,69.3,1
20100401|2009-12-28 15:00,28,69.425,69.425,69.35,69.35,5
20100401|2009-12-28 15:30,28,69.3,69.35,69.25,69.25,12
20100401|2009-12-28 17:00,29,69.5,69.775,69.5,69.75,19
20100401|2009-12-28 17:30,29,69.45,69.5,69.35,69.5,8
20100401|2009-12-28 18:30,29,69.5,69.5,69.5,69.5,10
20100401|2009-12-28 19:00,29,69.55,69.65,69.55,69.65,4
20100401|2009-12-28 19:30,29,69.5,69.5,69.5,69.5,15
20100401|2009-12-29 00:30,29,69.375,69.375,69.375,69.375,1
20100401|2009-12-29 01:30,29,69.45,69.45,69.45,69.45,1
20100401|2009-12-29 02:00,29,69.375,69.375,69.375,69.375,1
20100401|2009-12-29 07:00,29,69.5,69.5,69.5,69.5,8
20100401|2009-12-29 07:30,29,69.45,69.575,69.45,69.55,20
20100401|2009-12-29 08:00,29,69.525,69.525,69.525,69.525,90
20100401|2009-12-29 08:30,29,69.525,69.65,69.525,69.65,115
20100401|2009-12-29 09:00,29,69.625,69.85,69.575,69.725,452
20100401|2009-12-29 09:30,29,69.725,69.85,69.7,69.75,224
20100401|2009-12-29 10:00,29,69.75,69.85,69.7,69.775,101
20100401|2009-12-29 10:30,29,69.775,69.875,69.725,69.875,60
20100401|2009-12-29 11:00,29,69.8,69.925,69.8,69.925,179
20100401|2009-12-29 11:30,29,69.925,69.95,69.75,69.85,46
20100401|2009-12-29 12:00,29,69.85,69.925,69.825,69.875,30
20100401|2009-12-29 12:30,29,69.9,70.075,69.9,69.975,476
20100401|2009-12-29 13:00,29,70.05,70.05,69.95,69.95,123
20100401|2009-12-29 13:30,29,69.95,69.95,69.875,69.875,8
20100401|2009-12-29 14:00,29,70,70.05,70,70.05,3
20100401|2009-12-29 14:30,29,70,70,69.95,69.95,19
20100401|2009-12-29 15:00,29,69.95,69.95,69.7,69.775,13
20100401|2009-12-29 17:00,30,69.975,69.975,69.85,69.85,19
20100401|2009-12-29 17:30,30,69.95,69.975,69.95,69.975,9
20100401|2009-12-29 18:00,30,69.7,69.7,69.7,69.7,1
20100401|2009-12-29 20:30,30,69.7,69.7,69.7,69.7,1
20100401|2009-12-29 22:30,30,69.8,69.85,69.8,69.85,3
20100401|2009-12-29 23:00,30,69.85,69.85,69.85,69.85,3
20100401|2009-12-30 03:00,30,69.75,69.75,69.7,69.7,6
20100401|2009-12-30 06:00,30,69.875,69.875,69.875,69.875,1
20100401|2009-12-30 08:30,30,69.775,69.9,69.775,69.875,80
20100401|2009-12-30 09:00,30,69.9,70,69.8,70,40
20100401|2009-12-30 09:30,30,69.95,70.025,69.8,69.85,87
20100401|2009-12-30 10:00,30,69.825,69.95,69.825,69.95,28
20100401|2009-12-30 10:30,30,69.875,70.05,69.875,69.95,91
20100401|2009-12-30 11:00,30,70.025,70.15,69.975,70.1,98
20100401|2009-12-30 11:30,30,70.125,70.325,70.125,70.325,277
20100401|2009-12-30 12:00,30,70.325,70.35,70.25,70.3,102
20100401|2009-12-30 12:30,30,70.25,70.475,70.125,70.4,230
20100401|2009-12-30 13:00,30,70.4,70.475,70.35,70.4,241
20100401|2009-12-30 13:30,30,70.35,70.475,70.325,70.475,44
20100401|2009-12-30 14:00,30,70.35,70.35,69.675,69.7,312
20100401|2009-12-30 14:30,30,69.8,69.8,69.7,69.75,59
20100401|2009-12-30 15:00,30,69.75,69.875,69.75,69.875,16
20100401|2009-12-30 15:30,30,69.9,69.95,69.8,69.9,23
20100401|2009-12-30 17:00,31,70,70,70,70,1
20100401|2009-12-30 18:00,31,69.9,69.9,69.85,69.85,2
20100401|2009-12-30 18:30,31,69.95,69.95,69.85,69.85,4
20100401|2009-12-30 19:00,31,69.95,69.95,69.95,69.95,2
20100401|2009-12-30 19:30,31,69.975,69.975,69.975,69.975,2
20100401|2009-12-30 20:00,31,70,70,70,70,10
20100401|2009-12-30 20:30,31,70,70,70,70,6
20100401|2009-12-30 21:00,31,69.9,69.9,69.825,69.825,9
20100401|2009-12-30 21:30,31,69.875,69.975,69.875,69.95,16
20100401|2009-12-30 22:00,31,70,70,70,70,5
20100401|2009-12-31 03:00,31,69.9,69.925,69.9,69.925,2
20100401|2009-12-31 03:30,31,69.925,69.925,69.925,69.925,1
20100401|2009-12-31 06:00,31,69.8,69.8,69.8,69.8,1
20100401|2009-12-31 06:30,31,69.9,70,69.9,70,16
20100401|2009-12-31 07:00,31,70,70,70,70,4
20100401|2009-12-31 07:30,31,70,70,69.975,70,46
20100401|2009-12-31 08:00,31,70,70,69.95,69.95,40
20100401|2009-12-31 08:30,31,70,70.075,70,70.075,77
20100401|2009-12-31 09:00,31,70.05,70.275,70.025,70.275,511
20100401|2009-12-31 09:30,31,70.25,70.4,70.2,70.375,247
20100401|2009-12-31 10:00,31,70.375,70.425,70,70,90
20100401|2009-12-31 10:30,31,70.05,70.275,69.975,70.25,91
20100401|2009-12-31 11:00,31,70.25,70.3,70.075,70.15,40
20100401|2009-12-31 11:30,31,70.25,70.275,69.8,70.1,247
20100401|2009-12-31 12:00,31,70.1,70.15,69.925,70,157
20100401|2009-12-31 12:30,31,70.025,70.15,69.85,69.85,341
20100401|2009-12-31 13:00,31,69.85,69.9,69.55,69.6,145
20100401|2009-12-31 13:30,31,69.6,69.6,69.575,69.6,41
20100401|2009-12-31 14:00,31,69.575,69.575,69.55,69.55,9
20100401|2009-12-31 14:30,31,69.55,69.55,69.45,69.45,28
20100401|2009-12-31 15:00,31,69.525,69.55,69.45,69.55,12
20100401|2009-12-31 15:30,31,69.55,69.575,69.425,69.575,7
20100401|2010-01-04 09:00,4,70.025,70.5,70.025,70.4,486
20100401|2010-01-04 09:30,4,70.45,70.575,70.35,70.4,345
20100401|2010-01-04 10:00,4,70.45,70.5,70.3,70.5,152
20100401|2010-01-04 10:30,4,70.4,70.5,70.3,70.475,102
20100401|2010-01-04 11:00,4,70.45,70.475,70.05,70.2,184
20100401|2010-01-04 11:30,4,70.15,70.2,69.925,70.05,119
20100401|2010-01-04 12:00,4,70.075,70.3,70.05,70.275,60
20100401|2010-01-04 12:30,4,70.25,70.5,70.2,70.45,151
20100401|2010-01-04 13:00,4,70.45,70.5,70.425,70.5,69
20100401|2010-01-04 13:30,4,70.35,70.5,70.35,70.35,19
20100401|2010-01-04 14:00,4,70.35,70.35,70.35,70.35,1
20100401|2010-01-04 14:30,4,70.425,70.45,70.4,70.45,3
20100401|2010-01-04 15:00,4,70.45,70.5,70.45,70.5,40
20100401|2010-01-04 15:30,4,70.5,70.575,70.45,70.55,27
20100401|2010-01-04 17:00,5,70.625,70.7,70.5,70.525,15
20100401|2010-01-04 17:30,5,70.525,70.725,70.525,70.725,10
20100401|2010-01-04 18:00,5,70.525,70.775,70.525,70.775,12
20100401|2010-01-04 18:30,5,70.775,70.775,70.7,70.7,7
20100401|2010-01-04 21:00,5,70.65,70.65,70.65,70.65,1
20100401|2010-01-04 22:30,5,70.725,70.725,70.725,70.725,7
20100401|2010-01-05 00:00,5,70.725,70.725,70.725,70.725,1
20100401|2010-01-05 01:00,5,70.7,70.7,70.525,70.525,6
20100401|2010-01-05 03:30,5,70.4,70.55,70.4,70.55,4
20100401|2010-01-05 05:00,5,70.45,70.45,70.45,70.45,1
20100401|2010-01-05 05:30,5,70.45,70.45,70.4,70.4,8
20100401|2010-01-05 06:30,5,70.35,70.4,70.35,70.4,7
20100401|2010-01-05 07:00,5,70.425,70.425,70.3,70.4,25
20100401|2010-01-05 08:00,5,70.3,70.35,70.3,70.325,43
20100401|2010-01-05 08:30,5,70.375,70.4,70.3,70.4,39
20100401|2010-01-05 09:00,5,70.45,70.5,70.3,70.4,236
20100401|2010-01-05 09:30,5,70.4,70.425,70.3,70.375,291
20100401|2010-01-05 10:00,5,70.375,70.625,70.375,70.6,437
20100401|2010-01-05 10:30,5,70.575,70.575,70.475,70.525,210
20100401|2010-01-05 11:00,5,70.575,71,70.375,70.9,1256
20100401|2010-01-05 11:30,5,70.95,71.5,70.875,71.3,1459
20100401|2010-01-05 12:00,5,71.325,71.5,71.1,71.35,306
20100401|2010-01-05 12:30,5,71.35,71.5,71.175,71.35,599
20100401|2010-01-05 13:00,5,71.3,71.325,71.15,71.2,249
20100401|2010-01-05 13:30,5,71.175,71.25,71.075,71.1,33
20100401|2010-01-05 14:00,5,71.125,71.2,71.125,71.2,10
20100401|2010-01-05 14:30,5,71.225,71.225,71.175,71.175,11
20100401|2010-01-05 15:00,5,71.2,71.2,71.2,71.2,14
20100401|2010-01-05 15:30,5,71.225,71.225,71.125,71.225,67
20100401|2010-01-05 17:00,6,71.25,71.325,71.25,71.325,6
20100401|2010-01-05 18:00,6,71.175,71.225,71.175,71.225,2
20100401|2010-01-05 18:30,6,71.275,71.275,71.275,71.275,1
20100401|2010-01-05 19:00,6,71.2,71.2,71.2,71.2,1
20100401|2010-01-05 19:30,6,71.2,71.2,71.2,71.2,5
20100401|2010-01-05 20:30,6,71.125,71.125,71.125,71.125,1
20100401|2010-01-05 21:00,6,71.1,71.1,71.1,71.1,1
20100401|2010-01-05 21:30,6,71.15,71.2,71.15,71.2,5
20100401|2010-01-05 22:00,6,71.1,71.1,71.1,71.1,2
20100401|2010-01-05 22:30,6,71.1,71.1,71.1,71.1,1
20100401|2010-01-06 00:30,6,71.2,71.275,71.2,71.275,5
20100401|2010-01-06 01:00,6,71.1,71.1,71.1,71.1,1
20100401|2010-01-06 02:00,6,71.25,71.25,71.25,71.25,1
20100401|2010-01-06 03:00,6,71.125,71.125,71.125,71.125,3
20100401|2010-01-06 04:00,6,71.425,71.425,71.425,71.425,1
20100401|2010-01-06 04:30,6,71.3,71.3,71.3,71.3,3
20100401|2010-01-06 05:30,6,71.325,71.45,71.325,71.45,4
20100401|2010-01-06 06:30,6,71.3,71.325,71.275,71.325,4
20100401|2010-01-06 07:00,6,71.325,71.35,71.225,71.35,26
20100401|2010-01-06 07:30,6,71.375,71.4,71.375,71.375,107
20100401|2010-01-06 08:00,6,71.325,71.35,71.325,71.35,10
20100401|2010-01-06 08:30,6,71.325,71.475,71.275,71.475,87
20100401|2010-01-06 09:00,6,71.475,71.475,71.2,71.3,799
20100401|2010-01-06 09:30,6,71.3,71.375,71.025,71.1,249
20100401|2010-01-06 10:00,6,71.15,71.25,71.075,71.225,272
20100401|2010-01-06 10:30,6,71.225,71.325,71.15,71.2,86
20100401|2010-01-06 11:00,6,71.175,71.325,71.175,71.275,86
20100401|2010-01-06 11:30,6,71.225,71.25,71.15,71.175,81
20100401|2010-01-06 12:00,6,71.2,71.2,71.075,71.125,88
20100401|2010-01-06 12:30,6,71.15,71.2,70.725,70.725,523
20100401|2010-01-06 13:00,6,70.825,70.925,70.65,70.9,239
20100401|2010-01-06 14:00,6,70.95,70.95,70.9,70.925,7
20100401|2010-01-06 14:30,6,70.95,70.95,70.95,70.95,4
20100401|2010-01-06 15:00,6,70.95,71.075,70.95,71.075,65
20100401|2010-01-06 15:30,6,71.075,71.075,71,71,10
20100401|2010-01-06 17:00,7,71.15,71.15,71.075,71.1,13
20100401|2010-01-06 17:30,7,71.15,71.25,71.125,71.2,21
20100401|2010-01-06 18:00,7,71.25,71.25,71.2,71.2,7
20100401|2010-01-06 18:30,7,71.225,71.225,71.225,71.225,15
20100401|2010-01-06 19:30,7,71.225,71.225,71.175,71.175,10
20100401|2010-01-06 21:00,7,71.075,71.075,71.075,71.075,1
20100401|2010-01-06 21:30,7,71.075,71.075,71.05,71.05,16
20100401|2010-01-06 22:00,7,71.05,71.125,71.05,71.125,14
20100401|2010-01-06 23:30,7,71.125,71.125,71.125,71.125,4
20100401|2010-01-07 00:00,7,71.075,71.075,71.075,71.075,1
20100401|2010-01-07 01:00,7,71.075,71.075,71.075,71.075,1
20100401|2010-01-07 01:30,7,71.175,71.225,71.175,71.225,22
20100401|2010-01-07 02:30,7,71.225,71.225,71.225,71.225,1
20100401|2010-01-07 03:30,7,71.225,71.25,71.225,71.25,8
20100401|2010-01-07 04:00,7,71.15,71.15,71.15,71.15,1
20100401|2010-01-07 05:00,7,71.275,71.275,71.275,71.275,2
20100401|2010-01-07 05:30,7,71.275,71.275,71.275,71.275,3
20100401|2010-01-07 06:30,7,71.325,71.325,71.2,71.2,2
20100401|2010-01-07 07:00,7,71.2,71.2,71.1,71.1,73
20100401|2010-01-07 07:30,7,71.1,71.15,71.1,71.15,164
20100401|2010-01-07 08:00,7,71.225,71.25,71.175,71.25,6
20100401|2010-01-07 08:30,7,71.3,71.375,71.225,71.325,76
20100401|2010-01-07 09:00,7,71.325,71.5,71.225,71.375,829
20100401|2010-01-07 09:30,7,71.35,71.6,71.325,71.575,410
20100401|2010-01-07 10:00,7,71.6,71.8,71.575,71.8,458
20100401|2010-01-07 10:30,7,71.8,71.8,71.575,71.575,178
20100401|2010-01-07 11:00,7,71.6,71.725,71.6,71.65,232
20100401|2010-01-07 11:30,7,71.625,71.65,71.15,71.3,321
20100401|2010-01-07 12:00,7,71.3,71.325,71.025,71.05,177
20100401|2010-01-07 12:30,7,71.05,71.175,70.8,70.9,281
20100401|2010-01-07 13:00,7,70.925,71.075,70.875,71,144
20100401|2010-01-07 13:30,7,71,71,71,71,3
20100401|2010-01-07 14:00,7,70.9,70.9,70.9,70.9,2
20100401|2010-01-07 14:30,7,71,71,70.9,70.9,4
20100401|2010-01-07 15:00,7,71,71.225,71,71.225,206
20100401|2010-01-07 15:30,7,71.2,71.2,71.075,71.125,18
20100401|2010-01-07 17:00,8,71.275,71.275,71.25,71.25,13
20100401|2010-01-07 17:30,8,71.225,71.3,71.15,71.15,10
20100401|2010-01-07 18:00,8,71.15,71.15,71.05,71.05,10
20100401|2010-01-07 18:30,8,71.2,71.225,71.2,71.225,2
20100401|2010-01-07 19:00,8,71.125,71.15,71.125,71.15,2
20100401|2010-01-07 19:30,8,71.1,71.25,71.1,71.25,6
20100401|2010-01-07 20:00,8,71.225,71.225,71.225,71.225,3
20100401|2010-01-07 21:00,8,71.25,71.3,71.25,71.3,4
20100401|2010-01-07 21:30,8,71.25,71.3,71.25,71.3,4
20100401|2010-01-07 22:00,8,71.25,71.25,71.25,71.25,6
20100401|2010-01-07 22:30,8,71.3,71.45,71.3,71.45,2
20100401|2010-01-07 23:00,8,71.475,71.5,71.475,71.5,9
20100401|2010-01-07 23:30,8,71.5,71.525,71.5,71.525,2
20100401|2010-01-08 04:00,8,71.475,71.475,71.4,71.4,3
20100401|2010-01-08 04:30,8,71.45,71.45,71.45,71.45,1
20100401|2010-01-08 05:00,8,71.425,71.5,71.425,71.5,6
20100401|2010-01-08 06:00,8,71.5,71.5,71.5,71.5,1
20100401|2010-01-08 07:00,8,71.375,71.425,71.375,71.425,15
20100401|2010-01-08 07:30,8,71.25,71.4,71.25,71.4,8
20100401|2010-01-08 08:00,8,71.375,71.425,71.275,71.275,244
20100401|2010-01-08 08:30,8,71.275,71.325,71.2,71.3,83
20100401|2010-01-08 09:00,8,71.3,71.3,70.725,70.95,542
20100401|2010-01-08 09:30,8,70.875,70.875,70.575,70.85,282
20100401|2010-01-08 10:00,8,70.875,71.05,70.85,71.05,127
20100401|2010-01-08 10:30,8,71.025,71.2,70.9,71.125,184
20100401|2010-01-08 11:00,8,71.15,71.275,71.025,71.275,125
20100401|2010-01-08 11:30,8,71.25,71.3,71.05,71.175,152
20100401|2010-01-08 12:00,8,71.15,71.275,71.1,71.175,158
20100401|2010-01-08 12:30,8,71.15,71.325,70.95,71.275,1079
20100401|2010-01-08 13:00,8,71.275,71.375,71.2,71.3,506
20100401|2010-01-08 13:30,8,71.3,71.35,71.3,71.35,97
20100401|2010-01-11 09:00,11,71.425,71.45,70.9,70.95,1097
20100401|2010-01-11 09:30,11,70.925,71.05,70.675,70.95,400
20100401|2010-01-11 10:00,11,70.9,71.15,70.825,71,469
20100401|2010-01-11 10:30,11,71,71.125,70.95,71,149
20100401|2010-01-11 11:00,11,71,71.15,70.975,71.15,186
20100401|2010-01-11 11:30,11,71.125,71.225,71.125,71.125,94
20100401|2010-01-11 12:00,11,71.15,71.15,70.9,70.95,118
20100401|2010-01-11 12:30,11,70.95,71.3,70.875,71.25,864
20100401|2010-01-11 13:00,11,71.275,71.3,71.15,71.175,413
20100401|2010-01-11 13:30,11,71.175,71.2,71.15,71.15,40
20100401|2010-01-11 14:00,11,71.175,71.175,71.175,71.175,5
20100401|2010-01-11 14:30,11,71.2,71.2,71.2,71.2,1
20100401|2010-01-11 15:00,11,71.175,71.175,71.075,71.075,91
20100401|2010-01-11 15:30,11,71.05,71.1,70.925,71.1,62
20100401|2010-01-11 17:00,12,71.05,71.1,71.025,71.025,17
20100401|2010-01-11 17:30,12,71,71,71,71,2
20100401|2010-01-11 18:00,12,71.075,71.1,71.025,71.075,13
20100401|2010-01-11 18:30,12,70.9,71.1,70.75,70.75,42
20100401|2010-01-11 19:00,12,70.85,70.85,70.8,70.8,2
20100401|2010-01-11 19:30,12,70.925,70.925,70.925,70.925,5
20100401|2010-01-11 20:30,12,70.95,70.95,70.85,70.85,2
20100401|2010-01-11 21:00,12,70.85,70.95,70.85,70.95,3
20100401|2010-01-11 22:30,12,70.925,70.95,70.925,70.95,3
20100401|2010-01-11 23:00,12,70.95,70.95,70.95,70.95,1
20100401|2010-01-12 01:00,12,70.925,70.925,70.925,70.925,3
20100401|2010-01-12 02:00,12,70.875,70.875,70.875,70.875,1
20100401|2010-01-12 03:30,12,70.925,70.925,70.925,70.925,1
20100401|2010-01-12 04:30,12,70.925,71,70.925,71,23
20100401|2010-01-12 05:30,12,71,71,70.875,70.875,5
20100401|2010-01-12 06:30,12,70.9,70.9,70.9,70.9,5
20100401|2010-01-12 07:00,12,70.95,71,70.95,71,18
20100401|2010-01-12 07:30,12,71,71,70.875,70.9,119
20100401|2010-01-12 08:00,12,70.9,70.9,70.65,70.65,85
20100401|2010-01-12 08:30,12,70.675,70.7,70.275,70.45,194
20100401|2010-01-12 09:00,12,70.45,70.875,70.45,70.6,549
20100401|2010-01-12 09:30,12,70.6,70.725,70.525,70.525,221
20100401|2010-01-12 10:00,12,70.525,70.675,70.475,70.675,270
20100401|2010-01-12 10:30,12,70.7,70.725,70.625,70.675,143
20100401|2010-01-12 11:00,12,70.75,70.9,70.75,70.8,245
20100401|2010-01-12 11:30,12,70.8,70.85,70.75,70.8,46
20100401|2010-01-12 12:00,12,70.8,70.875,70.725,70.725,123
20100401|2010-01-12 12:30,12,70.8,71.1,70.775,71,769
20100401|2010-01-12 13:00,12,71.025,71.325,71.025,71.275,343
20100401|2010-01-12 13:30,12,71.275,71.325,71.225,71.225,77
20100401|2010-01-12 14:00,12,71.225,71.225,71.05,71.1,42
20100401|2010-01-12 14:30,12,71.05,71.1,71.05,71.1,11
20100401|2010-01-12 15:00,12,71.15,71.25,71.15,71.2,21
20100401|2010-01-12 15:30,12,71.2,71.2,71.2,71.2,6
20100401|2010-01-12 17:00,13,71.1,71.175,71.1,71.175,10
20100401|2010-01-12 17:30,13,71.125,71.125,71.125,71.125,5
20100401|2010-01-12 18:00,13,71.15,71.15,71.1,71.1,17
20100401|2010-01-12 18:30,13,71.1,71.1,71.075,71.075,5
20100401|2010-01-12 19:00,13,71.05,71.05,71.05,71.05,22
20100401|2010-01-12 19:30,13,71.05,71.05,71.05,71.05,2
20100401|2010-01-12 20:00,13,71.15,71.175,71.15,71.175,3
20100401|2010-01-12 20:30,13,71.05,71.05,71.05,71.05,1
20100401|2010-01-12 22:00,13,71.175,71.175,71.175,71.175,1
20100401|2010-01-12 22:30,13,71.175,71.175,71.175,71.175,3
20100401|2010-01-12 23:00,13,71.1,71.175,71.1,71.175,2
20100401|2010-01-12 23:30,13,71.175,71.175,71.175,71.175,2
20100401|2010-01-13 00:00,13,71.175,71.175,71.175,71.175,2
20100401|2010-01-13 00:30,13,71.175,71.175,71.175,71.175,2
20100401|2010-01-13 02:30,13,71.175,71.175,71.175,71.175,1
20100401|2010-01-13 03:00,13,71.125,71.15,71.125,71.15,7
20100401|2010-01-13 04:00,13,71.225,71.225,71.225,71.225,2
20100401|2010-01-13 04:30,13,71.175,71.175,71.175,71.175,1
20100401|2010-01-13 05:00,13,71.175,71.225,71.175,71.225,26
20100401|2010-01-13 05:30,13,71.175,71.175,71.175,71.175,2
20100401|2010-01-13 06:00,13,71.2,71.2,71.15,71.15,8
20100401|2010-01-13 07:00,13,71.15,71.225,71.15,71.225,36
20100401|2010-01-13 07:30,13,71.225,71.25,71.2,71.2,29
20100401|2010-01-13 08:00,13,71.35,71.475,71.25,71.4,90
20100401|2010-01-13 08:30,13,71.4,71.7,71.35,71.7,220
20100401|2010-01-13 09:00,13,71.7,72.125,71.7,71.85,1463
20100401|2010-01-13 09:30,13,71.825,72,71.825,71.975,393
20100401|2010-01-13 10:00,13,71.95,72.1,71.9,72.05,425
20100401|2010-01-13 10:30,13,72.05,72.075,72,72.05,308
20100401|2010-01-13 11:00,13,72.05,72.225,72,72.2,412
20100401|2010-01-13 11:30,13,72.2,72.375,72.175,72.3,411
20100401|2010-01-13 12:00,13,72.3,72.9,72.225,72.825,1364
20100401|2010-01-13 12:30,13,72.825,73.3,72.65,73.3,2149
20100401|2010-01-13 13:00,13,73.25,73.35,73.05,73.1,995
20100401|2010-01-13 13:30,13,73.05,73.1,73.05,73.075,94
20100401|2010-01-13 14:00,13,73.05,73.2,73.05,73.2,60
20100401|2010-01-13 14:30,13,73.15,73.25,73.15,73.225,26
20100401|2010-01-13 15:00,13,73.225,73.25,73.225,73.25,18
20100401|2010-01-13 15:30,13,73.25,73.3,73.25,73.3,32
20100401|2010-01-13 17:30,14,73.15,73.15,73.05,73.05,16
20100401|2010-01-13 18:00,14,73.15,73.25,73.15,73.25,26
20100401|2010-01-13 18:30,14,73.1,73.35,73.1,73.15,44
20100401|2010-01-13 19:00,14,73.15,73.2,73.15,73.2,2
20100401|2010-01-13 19:30,14,73.225,73.225,73.2,73.225,12
20100401|2010-01-13 20:00,14,73.325,73.375,73.325,73.375,5
20100401|2010-01-13 21:00,14,73.25,73.325,73.25,73.325,8
20100401|2010-01-13 21:30,14,73.225,73.225,73.2,73.2,5
20100401|2010-01-13 22:30,14,73.2,73.2,73.1,73.1,8
20100401|2010-01-13 23:00,14,73.1,73.15,73.05,73.15,7
20100401|2010-01-14 01:00,14,73.1,73.1,73.1,73.1,1
20100401|2010-01-14 02:30,14,73.125,73.15,73.125,73.15,2
20100401|2010-01-14 03:00,14,73.175,73.175,73.175,73.175,3
20100401|2010-01-14 04:00,14,73.175,73.175,73.175,73.175,6
20100401|2010-01-14 05:00,14,73.175,73.225,73.175,73.225,20
20100401|2010-01-14 05:30,14,73.225,73.225,73.225,73.225,5
20100401|2010-01-14 06:00,14,73.225,73.225,73.225,73.225,35
20100401|2010-01-14 06:30,14,73.25,73.35,73.25,73.35,105
20100401|2010-01-14 07:00,14,73.375,73.475,73.325,73.475,104
20100401|2010-01-14 07:30,14,73.375,73.375,73.3,73.3,52
20100401|2010-01-14 08:00,14,73.3,73.425,73.3,73.3,58
20100401|2010-01-14 08:30,14,73.35,73.45,73.35,73.45,45
20100401|2010-01-14 09:00,14,73.45,73.575,73.325,73.45,828
20100401|2010-01-14 09:30,14,73.45,73.5,73.05,73.075,959
20100401|2010-01-14 10:00,14,73.1,73.25,72.85,72.875,636
20100401|2010-01-14 10:30,14,72.875,72.9,72.35,72.55,572
20100401|2010-01-14 11:00,14,72.525,72.525,72.275,72.35,284
20100401|2010-01-14 11:30,14,72.35,72.425,72.25,72.3,279
20100401|2010-01-14 12:00,14,72.3,72.625,72.225,72.525,218
20100401|2010-01-14 12:30,14,72.525,72.75,72.275,72.675,1007
20100401|2010-01-14 13:00,14,72.675,72.8,72.625,72.625,360
20100401|2010-01-14 13:30,14,72.625,72.75,72.6,72.75,63
20100401|2010-01-14 14:00,14,72.75,72.8,72.725,72.725,17
20100401|2010-01-14 14:30,14,72.8,72.8,72.65,72.75,9
20100401|2010-01-14 15:00,14,72.75,73.025,72.75,73,36
20100401|2010-01-14 15:30,14,73,73.05,73,73,111
20100401|2010-01-14 17:00,15,73.2,73.2,72.975,72.975,60
20100401|2010-01-14 17:30,15,72.925,72.925,72.925,72.925,1
20100401|2010-01-14 18:00,15,72.925,72.925,72.925,72.925,6
20100401|2010-01-14 18:30,15,72.975,73.1,72.975,73.1,7
20100401|2010-01-14 19:00,15,72.9,72.925,72.9,72.925,3
20100401|2010-01-14 19:30,15,73,73,73,73,2
20100401|2010-01-14 20:00,15,73,73.1,73,73.075,13
20100401|2010-01-14 21:30,15,73.025,73.025,73,73,19
20100401|2010-01-14 22:30,15,73.025,73.025,73,73,6
20100401|2010-01-15 00:00,15,73.075,73.075,73.075,73.075,2
20100401|2010-01-15 00:30,15,73.075,73.075,73.075,73.075,1
20100401|2010-01-15 02:00,15,73.1,73.1,73.1,73.1,1
20100401|2010-01-15 02:30,15,73.125,73.15,73.125,73.15,6
20100401|2010-01-15 04:00,15,73.15,73.275,73.15,73.275,19
20100401|2010-01-15 04:30,15,73.25,73.275,73.25,73.275,12
20100401|2010-01-15 05:00,15,73.275,73.35,73.275,73.3,58
20100401|2010-01-15 05:30,15,73.3,73.3,73.3,73.3,3
20100401|2010-01-15 06:00,15,73.35,73.35,73.25,73.25,4
20100401|2010-01-15 06:30,15,73.25,73.35,73.25,73.35,21
20100401|2010-01-15 07:00,15,73.3,73.35,73.25,73.25,42
20100401|2010-01-15 07:30,15,73.275,73.275,73.225,73.25,18
20100401|2010-01-15 08:00,15,73.25,73.5,73.225,73.45,124
20100401|2010-01-15 08:30,15,73.45,73.475,73.25,73.25,123
20100401|2010-01-15 09:00,15,73.3,73.45,73,73.175,1100
20100401|2010-01-15 09:30,15,73.2,73.475,73.175,73.4,429
20100401|2010-01-15 10:00,15,73.4,73.575,73.35,73.5,552
20100401|2010-01-15 10:30,15,73.525,73.525,73.325,73.4,287
20100401|2010-01-15 11:00,15,73.35,73.6,73.35,73.5,566
20100401|2010-01-15 11:30,15,73.5,73.575,73.475,73.475,158
20100401|2010-01-15 12:00,15,73.5,73.55,73.425,73.45,146
20100401|2010-01-15 12:30,15,73.475,73.775,73.4,73.425,930
20100401|2010-01-15 13:00,15,73.425,73.45,73.1,73.2,474
20100401|2010-01-15 13:30,15,73.175,73.2,73.1,73.2,29
20100401|2010-01-18 17:00,19,73.75,74.175,73.55,74.15,237
20100401|2010-01-18 17:30,19,74,74.15,74,74.15,70
20100401|2010-01-18 18:00,19,74.15,74.15,74,74.125,15
20100401|2010-01-18 18:30,19,74.125,74.125,74.075,74.125,10
20100401|2010-01-18 19:00,19,74.1,74.1,74,74.05,5
20100401|2010-01-18 19:30,19,74.05,74.05,74.05,74.05,8
20100401|2010-01-18 20:00,19,74,74,74,74,29
20100401|2010-01-18 20:30,19,74,74,74,74,25
20100401|2010-01-18 21:00,19,74,74,74,74,15
20100401|2010-01-18 21:30,19,74.05,74.125,74,74.125,4
20100401|2010-01-18 22:00,19,74,74,74,74,7
20100401|2010-01-18 22:30,19,73.925,73.925,73.925,73.925,1
20100401|2010-01-18 23:30,19,73.925,74,73.925,73.95,8
20100401|2010-01-19 00:30,19,74,74,74,74,1
20100401|2010-01-19 01:00,19,73.95,73.95,73.95,73.95,1
20100401|2010-01-19 01:30,19,74,74,74,74,2
20100401|2010-01-19 02:00,19,73.975,74,73.975,74,3
20100401|2010-01-19 02:30,19,74,74,73.95,74,12
20100401|2010-01-19 03:00,19,73.975,74,73.975,73.975,8
20100401|2010-01-19 03:30,19,73.975,74,73.975,74,34
20100401|2010-01-19 04:00,19,74.1,74.1,74.1,74.1,1
20100401|2010-01-19 04:30,19,74.1,74.1,74.1,74.1,1
20100401|2010-01-19 05:00,19,74.025,74.025,73.975,73.975,18
20100401|2010-01-19 05:30,19,73.95,73.95,73.7,73.725,68
20100401|2010-01-19 06:00,19,73.7,73.8,73.7,73.8,17
20100401|2010-01-19 06:30,19,73.7,73.9,73.7,73.9,12
20100401|2010-01-19 07:00,19,73.7,73.85,73.7,73.85,18
20100401|2010-01-19 07:30,19,73.85,73.975,73.8,73.95,22
20100401|2010-01-19 08:00,19,73.85,73.95,73.75,73.85,23
20100401|2010-01-19 08:30,19,73.925,74.075,73.85,73.95,147
20100401|2010-01-19 09:00,19,73.95,74.075,73.725,73.725,781
20100401|2010-01-19 09:30,19,73.725,73.8,73.55,73.6,534
20100401|2010-01-19 10:00,19,73.6,73.925,73.6,73.925,339
20100401|2010-01-19 10:30,19,73.9,74.175,73.875,73.95,678
20100401|2010-01-19 11:00,19,73.925,74.15,73.875,74.1,249
20100401|2010-01-19 11:30,19,74.125,74.15,73.875,73.95,303
20100401|2010-01-19 12:00,19,73.925,74.075,73.8,74.025,245
20100401|2010-01-19 12:30,19,74.05,74.3,74,74.1,1055
20100401|2010-01-19 13:00,19,74.1,74.175,74.05,74.175,212
20100401|2010-01-19 13:30,19,74.15,74.225,74.15,74.225,60
20100401|2010-01-19 14:00,19,74.225,74.225,74.15,74.225,7
20100401|2010-01-19 14:30,19,74.225,74.225,74.2,74.2,18
20100401|2010-01-19 15:00,19,74.15,74.175,74.05,74.175,20
20100401|2010-01-19 15:30,19,74.15,74.175,74.05,74.05,11
20100401|2010-01-19 17:00,20,73.9,73.9,73.775,73.775,91
20100401|2010-01-19 17:30,20,73.775,73.9,73.75,73.75,73
20100401|2010-01-19 18:00,20,73.8,73.85,73.8,73.8,36
20100401|2010-01-19 18:30,20,73.7,73.7,73.7,73.7,1
20100401|2010-01-19 19:00,20,73.725,73.725,73.275,73.275,349
20100401|2010-01-19 19:30,20,73.3,73.325,73,73.025,143
20100401|2010-01-19 20:00,20,73.075,73.1,72.85,72.975,164
20100401|2010-01-19 20:30,20,72.975,72.975,72.625,72.725,159
20100401|2010-01-19 21:00,20,72.65,72.875,72.5,72.6,205
20100401|2010-01-19 21:30,20,72.6,72.625,72.425,72.425,84
20100401|2010-01-19 22:00,20,72.45,72.5,72.375,72.375,110
20100401|2010-01-19 22:30,20,72.4,72.425,72.35,72.425,18
20100401|2010-01-19 23:00,20,72.5,72.675,72.425,72.5,36
20100401|2010-01-19 23:30,20,72.5,72.5,72.5,72.5,1
20100401|2010-01-20 00:00,20,72.5,72.5,72.5,72.5,10
20100401|2010-01-20 00:30,20,72.5,72.625,72.5,72.5,20
20100401|2010-01-20 01:00,20,72.5,72.5,72.5,72.5,1
20100401|2010-01-20 02:00,20,72.65,72.675,72.65,72.675,2
20100401|2010-01-20 03:00,20,72.675,72.675,72.425,72.6,35
20100401|2010-01-20 03:30,20,72.625,72.625,72.625,72.625,1
20100401|2010-01-20 04:00,20,72.625,72.625,72.475,72.525,9
20100401|2010-01-20 04:30,20,72.475,72.475,72.475,72.475,2
20100401|2010-01-20 05:00,20,72.575,72.75,72.45,72.75,25
20100401|2010-01-20 05:30,20,72.75,72.75,72.625,72.625,21
20100401|2010-01-20 06:00,20,72.675,72.75,72.675,72.75,5
20100401|2010-01-20 06:30,20,72.85,72.9,72.675,72.675,20
20100401|2010-01-20 07:00,20,72.7,72.95,72.7,72.85,91
20100401|2010-01-20 07:30,20,72.9,72.95,72.625,72.7,110
20100401|2010-01-20 08:00,20,72.675,72.775,72.55,72.55,80
20100401|2010-01-20 08:30,20,72.55,72.8,72.5,72.725,178
20100401|2010-01-20 09:00,20,72.725,72.9,72.475,72.725,1151
20100401|2010-01-20 09:30,20,72.725,72.75,72.3,72.425,969
20100401|2010-01-20 10:00,20,72.45,72.775,72.325,72.7,458
20100401|2010-01-20 10:30,20,72.65,73.225,72.55,73.2,841
20100401|2010-01-20 11:00,20,73.2,73.5,73.1,73.4,932
20100401|2010-01-20 11:30,20,73.375,73.55,73.3,73.4,551
20100401|2010-01-20 12:00,20,73.35,73.45,73.3,73.45,349
20100401|2010-01-20 12:30,20,73.425,73.5,73.325,73.375,604
20100401|2010-01-20 13:00,20,73.375,73.5,73.375,73.425,74
20100401|2010-01-20 13:30,20,73.425,73.425,73.35,73.375,43
20100401|2010-01-20 14:00,20,73.4,73.4,73.375,73.375,7
20100401|2010-01-20 14:30,20,73.4,73.6,73.4,73.6,28
20100401|2010-01-20 15:00,20,73.6,73.85,73.55,73.85,91
20100401|2010-01-20 15:30,20,73.85,73.85,73.675,73.775,72
20100401|2010-01-20 17:00,21,73.475,73.525,73.4,73.45,31
20100401|2010-01-20 17:30,21,73.475,73.55,73.475,73.55,54
20100401|2010-01-20 18:00,21,73.55,73.55,73.5,73.55,40
20100401|2010-01-20 18:30,21,73.5,73.5,73.5,73.5,6
20100401|2010-01-20 19:00,21,73.55,73.55,73.55,73.55,3
20100401|2010-01-20 19:30,21,73.575,73.575,73.55,73.55,11
20100401|2010-01-20 20:00,21,73.6,73.625,73.5,73.5,26
20100401|2010-01-20 21:00,21,73.525,73.625,73.525,73.625,9
20100401|2010-01-20 22:30,21,73.625,73.625,73.625,73.625,5
20100401|2010-01-21 01:00,21,73.625,73.625,73.625,73.625,4
20100401|2010-01-21 01:30,21,73.625,73.625,73.6,73.6,7
20100401|2010-01-21 03:00,21,73.625,73.625,73.625,73.625,65
20100401|2010-01-21 03:30,21,73.625,73.625,73.625,73.625,4
20100401|2010-01-21 04:00,21,73.625,73.675,73.625,73.675,4
20100401|2010-01-21 04:30,21,73.625,73.625,73.625,73.625,1
20100401|2010-01-21 05:00,21,73.625,73.625,73.6,73.6,46
20100401|2010-01-21 05:30,21,73.575,73.575,73.475,73.475,6
20100401|2010-01-21 06:00,21,73.55,73.625,73.55,73.625,13
20100401|2010-01-21 06:30,21,73.6,73.675,73.6,73.675,18
20100401|2010-01-21 07:00,21,73.675,73.7,73.65,73.675,61
20100401|2010-01-21 07:30,21,73.7,73.75,73.625,73.725,48
20100401|2010-01-21 08:00,21,73.65,73.825,73.65,73.825,135
20100401|2010-01-21 08:30,21,73.825,74,73.775,73.85,303
20100401|2010-01-21 09:00,21,73.825,74,73.075,73.15,1102
20100401|2010-01-21 09:30,21,73.1,73.225,72.175,72.55,2223
20100401|2010-01-21 10:00,21,72.5,72.85,72.5,72.75,713
20100401|2010-01-21 10:30,21,72.725,72.725,71.8,71.85,1132
20100401|2010-01-21 11:00,21,71.875,72.15,71.8,72.15,480
20100401|2010-01-21 11:30,21,72.2,72.65,72.125,72.625,674
20100401|2010-01-21 12:00,21,72.6,72.6,72.35,72.35,305
20100401|2010-01-21 12:30,21,72.45,72.75,72.4,72.65,933
20100401|2010-01-21 13:00,21,72.675,72.7,72.4,72.425,296
20100401|2010-01-21 13:30,21,72.5,72.5,72.35,72.4,11
20100401|2010-01-21 14:00,21,72.375,72.375,72.25,72.3,49
20100401|2010-01-21 14:30,21,72.25,72.25,72.1,72.25,10
20100401|2010-01-21 15:00,21,72.25,72.25,71.85,71.9,172
20100401|2010-01-21 15:30,21,72.025,72.15,71.975,72.05,44
20100401|2010-01-21 17:00,22,72.05,72.35,71.9,72.15,32
20100401|2010-01-21 17:30,22,72.15,72.15,72.15,72.15,15
20100401|2010-01-21 18:00,22,72.1,72.15,72,72,34
20100401|2010-01-21 19:00,22,71.975,71.975,71.775,71.8,95
20100401|2010-01-21 19:30,22,71.775,71.8,71.7,71.7,49
20100401|2010-01-21 20:00,22,71.775,71.8,71.7,71.8,113
20100401|2010-01-21 20:30,22,71.8,71.8,71.75,71.8,89
20100401|2010-01-21 21:30,22,71.775,72,71.7,72,40
20100401|2010-01-21 22:00,22,72.075,72.075,71.775,71.775,21
20100401|2010-01-21 22:30,22,71.95,71.95,71.95,71.95,1
20100401|2010-01-21 23:00,22,72.075,72.075,72.075,72.075,1
20100401|2010-01-21 23:30,22,72,72,72,72,2
20100401|2010-01-22 01:00,22,72.025,72.025,71.95,71.95,2
20100401|2010-01-22 03:30,22,71.9,71.9,71.9,71.9,4
20100401|2010-01-22 04:30,22,71.95,72.025,71.95,72.025,7
20100401|2010-01-22 05:00,22,72.1,72.3,72.1,72.25,45
20100401|2010-01-22 05:30,22,72.35,72.6,72.3,72.55,46
20100401|2010-01-22 06:00,22,72.55,72.55,72.4,72.425,12
20100401|2010-01-22 06:30,22,72.425,72.55,72.425,72.55,6
20100401|2010-01-22 07:00,22,72.55,72.55,72.425,72.425,18
20100401|2010-01-22 07:30,22,72.5,72.675,72.45,72.625,83
20100401|2010-01-22 08:00,22,72.5,72.5,72.325,72.35,83
20100401|2010-01-22 08:30,22,72.35,72.35,72.05,72.05,116
20100401|2010-01-22 09:00,22,72.05,72.3,71.675,72.3,1523
20100401|2010-01-22 09:30,22,72.275,72.575,72.175,72.5,684
20100401|2010-01-22 10:00,22,72.45,72.675,72.225,72.55,380
20100401|2010-01-22 10:30,22,72.525,72.6,72.025,72.025,665
20100401|2010-01-22 11:00,22,72.025,72.45,71.9,72.3,492
20100401|2010-01-22 11:30,22,72.3,72.325,71.9,71.9,216
20100401|2010-01-22 12:00,22,71.9,72.05,71.875,71.9,427
20100401|2010-01-22 12:30,22,71.925,72.05,71.775,72,708
20100401|2010-01-22 13:00,22,71.95,72.1,71.95,72.1,304
20100401|2010-01-22 13:30,22,72.025,72.1,71.95,72,97
20100401|2010-01-25 09:00,25,71.775,71.8,70.725,70.775,2706
20100401|2010-01-25 09:30,25,70.825,71.25,70.575,71.25,945
20100401|2010-01-25 10:00,25,71.225,71.25,70.8,71.05,616
20100401|2010-01-25 10:30,25,71.075,71.2,70.85,71,351
20100401|2010-01-25 11:00,25,71.05,71.1,70.975,71,122
20100401|2010-01-25 11:30,25,70.975,71.175,70.825,71.125,222
20100401|2010-01-25 12:00,25,71.125,71.175,70.575,70.7,761
20100401|2010-01-25 12:30,25,70.7,70.825,70.475,70.575,813
20100401|2010-01-25 13:00,25,70.575,70.675,70.475,70.475,294
20100401|2010-01-25 13:30,25,70.5,70.575,70.5,70.5,15
20100401|2010-01-25 14:00,25,70.55,70.625,70.5,70.575,16
20100401|2010-01-25 14:30,25,70.525,70.625,70.525,70.525,4
20100401|2010-01-25 15:00,25,70.575,70.575,70.325,70.35,168
20100401|2010-01-25 15:30,25,70.35,70.425,70.35,70.35,26
20100401|2010-01-25 17:00,26,70.325,70.325,69.95,70.125,364
20100401|2010-01-25 17:30,26,70.075,70.15,69.9,69.9,95
20100401|2010-01-25 18:00,26,70,70.1,70,70.05,21
20100401|2010-01-25 18:30,26,70,70.1,70,70.1,5
20100401|2010-01-25 19:00,26,70.05,70.05,70.05,70.05,1
20100401|2010-01-25 19:30,26,70.1,70.1,70.05,70.05,2
20100401|2010-01-25 20:00,26,70.05,70.1,70.025,70.025,14
20100401|2010-01-25 20:30,26,70.1,70.1,70.025,70.025,13
20100401|2010-01-25 21:00,26,70.1,70.1,70.025,70.1,6
20100401|2010-01-25 21:30,26,70.025,70.025,70.025,70.025,2
20100401|2010-01-25 22:00,26,70.125,70.2,70.075,70.2,37
20100401|2010-01-25 22:30,26,70.075,70.075,70.075,70.075,1
20100401|2010-01-25 23:00,26,70.075,70.2,70.075,70.2,2
20100401|2010-01-25 23:30,26,70.2,70.25,70.2,70.25,6
20100401|2010-01-26 00:00,26,70.25,70.275,70.2,70.275,13
20100401|2010-01-26 00:30,26,70.275,70.3,70.225,70.3,4
20100401|2010-01-26 02:00,26,70.325,70.4,70.325,70.375,19
20100401|2010-01-26 02:30,26,70.375,70.375,70.15,70.15,20
20100401|2010-01-26 03:00,26,70.15,70.3,70.15,70.15,4
20100401|2010-01-26 03:30,26,70.15,70.175,70.15,70.15,10
20100401|2010-01-26 04:30,26,70.15,70.15,70.05,70.05,23
20100401|2010-01-26 05:00,26,70.075,70.1,70.05,70.1,6
20100401|2010-01-26 05:30,26,70.1,70.1,70.1,70.1,12
20100401|2010-01-26 06:00,26,70.075,70.1,70.075,70.1,3
20100401|2010-01-26 06:30,26,70.1,70.1,69.975,69.975,92
20100401|2010-01-26 07:00,26,70,70.025,69.975,69.975,44
20100401|2010-01-26 07:30,26,69.975,70.025,69.975,70.025,64
20100401|2010-01-26 08:00,26,70,70.025,69.925,70,144
20100401|2010-01-26 08:30,26,69.95,69.975,69.725,69.75,395
20100401|2010-01-26 09:00,26,69.8,69.9,69.325,69.4,2906
20100401|2010-01-26 09:30,26,69.375,69.65,69.225,69.4,1046
20100401|2010-01-26 10:00,26,69.375,69.575,69.225,69.525,767
20100401|2010-01-26 10:30,26,69.525,69.675,69.45,69.5,394
20100401|2010-01-26 11:00,26,69.475,69.5,68.8,68.95,1761
20100401|2010-01-26 11:30,26,68.95,69.4,68.85,69.05,569
20100401|2010-01-26 12:00,26,69.075,69.1,68.75,68.95,507
20100401|2010-01-26 12:30,26,68.925,69,68.55,68.725,1410
20100401|2010-01-26 13:00,26,68.725,68.775,68.625,68.75,314
20100401|2010-01-26 13:30,26,68.8,68.8,68.575,68.725,66
20100401|2010-01-26 14:00,26,68.725,68.8,68.7,68.75,19
20100401|2010-01-26 14:30,26,68.7,68.7,68.575,68.575,30
20100401|2010-01-26 15:00,26,68.7,68.8,68.575,68.7,75
20100401|2010-01-26 15:30,26,68.6,68.9,68.525,68.9,138
20100401|2010-01-26 17:00,27,68.675,69.025,68.675,69.025,41
20100401|2010-01-26 17:30,27,69.025,69.075,69.025,69.025,4
20100401|2010-01-26 18:00,27,69.025,69.15,69,69,20
20100401|2010-01-26 18:30,27,69,69.05,69,69.05,5
20100401|2010-01-26 19:00,27,69.05,69.1,69,69.075,5
20100401|2010-01-26 19:30,27,69,69.1,69,69.025,3
20100401|2010-01-26 20:00,27,69.1,69.1,69.1,69.1,15
20100401|2010-01-26 20:30,27,69.1,69.1,69.1,69.1,6
20100401|2010-01-26 21:00,27,69.1,69.3,69.1,69.25,20
20100401|2010-01-26 21:30,27,69.275,69.275,69.225,69.275,7
20100401|2010-01-26 22:00,27,69.275,69.3,69.275,69.3,40
20100401|2010-01-26 23:30,27,69.225,69.225,69.225,69.225,3
20100401|2010-01-27 00:00,27,69.25,69.25,69.25,69.25,1
20100401|2010-01-27 00:30,27,69.2,69.3,69.2,69.3,3
20100401|2010-01-27 01:00,27,69.25,69.25,69.2,69.2,20
20100401|2010-01-27 01:30,27,69.2,69.2,69.2,69.2,55
20100401|2010-01-27 02:00,27,69.2,69.2,69.2,69.2,47
20100401|2010-01-27 02:30,27,69.2,69.2,69.05,69.05,100
20100401|2010-01-27 03:30,27,69.1,69.1,69.1,69.1,1
20100401|2010-01-27 04:00,27,69.05,69.075,69.05,69.075,115
20100401|2010-01-27 04:30,27,69.1,69.1,69.075,69.075,20
20100401|2010-01-27 05:00,27,69.075,69.1,69.075,69.1,8
20100401|2010-01-27 05:30,27,69.075,69.1,69.075,69.075,36
20100401|2010-01-27 06:00,27,69.075,69.125,69.075,69.075,39
20100401|2010-01-27 06:30,27,69.1,69.1,69.05,69.05,33
20100401|2010-01-27 07:00,27,69.05,69.2,69.025,69.025,64
20100401|2010-01-27 07:30,27,69.025,69.175,68.975,69.075,148
20100401|2010-01-27 08:00,27,69.075,69.15,69.025,69.025,26
20100401|2010-01-27 08:30,27,69.05,69.15,69,69.05,93
20100401|2010-01-27 09:00,27,69.1,69.375,68.975,69.25,1450
20100401|2010-01-27 09:30,27,69.225,69.225,68.75,68.95,1184
20100401|2010-01-27 10:00,27,68.95,69.1,68.65,68.65,666
20100401|2010-01-27 10:30,27,68.65,68.95,68.6,68.7,849
20100401|2010-01-27 11:00,27,68.675,68.725,68.4,68.425,814
20100401|2010-01-27 11:30,27,68.425,68.575,68.375,68.5,731
20100401|2010-01-27 12:00,27,68.55,68.6,68.3,68.3,737
20100401|2010-01-27 12:30,27,68.325,69.3,68.325,68.925,1448
20100401|2010-01-27 13:00,27,68.925,69.1,68.9,69,364
20100401|2010-01-27 13:30,27,69,69.05,68.975,69,32
20100401|2010-01-27 14:00,27,69,69,69,69,1
20100401|2010-01-27 14:30,27,69.025,69.05,68.95,69,10
20100401|2010-01-27 15:00,27,69.025,69.05,68.825,68.825,147
20100401|2010-01-27 15:30,27,68.8,68.875,68.75,68.775,78
20100401|2010-01-27 17:00,28,68.775,68.875,68.775,68.85,10
20100401|2010-01-27 17:30,28,68.85,68.875,68.85,68.875,3
20100401|2010-01-27 18:00,28,68.875,68.875,68.825,68.825,7
20100401|2010-01-27 18:30,28,68.825,68.825,68.825,68.825,2
20100401|2010-01-27 19:30,28,68.825,68.825,68.775,68.775,13
20100401|2010-01-27 20:00,28,68.8,68.95,68.8,68.95,22
20100401|2010-01-27 20:30,28,68.95,68.95,68.925,68.925,11
20100401|2010-01-27 21:00,28,68.95,68.95,68.925,68.925,6
20100401|2010-01-27 21:30,28,68.975,68.975,68.975,68.975,11
20100401|2010-01-27 22:00,28,68.975,68.975,68.975,68.975,1
20100401|2010-01-27 22:30,28,68.95,68.95,68.95,68.95,2
20100401|2010-01-27 23:00,28,68.875,68.875,68.875,68.875,2
20100401|2010-01-27 23:30,28,68.9,68.9,68.9,68.9,14
20100401|2010-01-28 00:00,28,68.9,68.9,68.9,68.9,4
20100401|2010-01-28 02:00,28,68.925,68.925,68.925,68.925,2
20100401|2010-01-28 02:30,28,68.9,68.9,68.875,68.9,43
20100401|2010-01-28 04:00,28,68.95,68.95,68.95,68.95,1
20100401|2010-01-28 04:30,28,68.9,68.9,68.9,68.9,5
20100401|2010-01-28 05:00,28,68.9,68.9,68.9,68.9,6
20100401|2010-01-28 05:30,28,68.9,68.9,68.875,68.875,13
20100401|2010-01-28 06:00,28,68.85,68.85,68.8,68.8,9
20100401|2010-01-28 06:30,28,68.9,68.9,68.8,68.8,4
20100401|2010-01-28 07:00,28,68.775,68.775,68.725,68.75,139
20100401|2010-01-28 07:30,28,68.75,68.75,68.6,68.6,103
20100401|2010-01-28 08:00,28,68.6,68.95,68.525,68.775,255
20100401|2010-01-28 08:30,28,68.7,68.75,68.55,68.725,161
20100401|2010-01-28 09:00,28,68.75,69.075,68.65,68.85,876
20100401|2010-01-28 09:30,28,68.85,68.9,68.425,68.625,949
20100401|2010-01-28 10:00,28,68.6,68.675,68.45,68.6,426
20100401|2010-01-28 10:30,28,68.6,68.6,68.425,68.425,250
20100401|2010-01-28 11:00,28,68.425,69.05,68.425,69.05,446
20100401|2010-01-28 11:30,28,69.05,69.125,68.75,69,565
20100401|2010-01-28 12:00,28,68.95,69.225,68.925,69,469
20100401|2010-01-28 12:30,28,69.05,69.525,69.05,69.35,1218
20100401|2010-01-28 13:00,28,69.375,69.475,69.3,69.3,192
20100401|2010-01-28 13:30,28,69.3,69.325,69.275,69.325,23
20100401|2010-01-28 14:00,28,69.3,69.35,69.3,69.35,26
20100401|2010-01-28 14:30,28,69.4,69.4,69.3,69.3,4
20100401|2010-01-28 15:00,28,69.4,69.425,69.125,69.15,77
20100401|2010-01-28 15:30,28,69.15,69.25,69.15,69.25,8
20100401|2010-01-28 17:00,29,69.25,69.25,69.1,69.2,210
20100401|2010-01-28 17:30,29,69.2,69.3,69.15,69.15,31
20100401|2010-01-28 18:00,29,69.125,69.15,69.125,69.15,7
20100401|2010-01-28 18:30,29,69.225,69.275,69.2,69.2,14
20100401|2010-01-28 19:00,29,69.1,69.15,69.1,69.15,7
20100401|2010-01-28 19:30,29,69.15,69.15,69.075,69.075,18
20100401|2010-01-28 20:30,29,69.125,69.125,69.075,69.075,47
20100401|2010-01-28 21:00,29,69.15,69.15,68.95,68.95,133
20100401|2010-01-28 21:30,29,68.975,69.075,68.95,69.075,9
20100401|2010-01-28 22:30,29,69,69,69,69,1
20100401|2010-01-28 23:00,29,69.075,69.1,69.075,69.1,6
20100401|2010-01-28 23:30,29,69.1,69.1,68.95,68.95,5
20100401|2010-01-29 01:00,29,68.925,68.925,68.925,68.925,1
20100401|2010-01-29 01:30,29,69,69.025,69,69.025,2
20100401|2010-01-29 02:00,29,69.075,69.1,69.075,69.075,24
20100401|2010-01-29 03:30,29,69.075,69.075,69.025,69.025,8
20100401|2010-01-29 04:30,29,69.1,69.1,69.075,69.1,14
20100401|2010-01-29 05:00,29,69.1,69.1,69.05,69.1,3
20100401|2010-01-29 05:30,29,69.1,69.125,69.1,69.125,8
20100401|2010-01-29 06:00,29,69.125,69.275,69.1,69.275,115
20100401|2010-01-29 06:30,29,69.275,69.275,69.2,69.2,7
20100401|2010-01-29 07:00,29,69.25,69.325,69.225,69.225,102
20100401|2010-01-29 07:30,29,69.3,69.3,69.175,69.225,188
20100401|2010-01-29 08:00,29,69.225,69.3,69.2,69.3,89
20100401|2010-01-29 08:30,29,69.25,69.4,69.25,69.4,148
20100401|2010-01-29 09:00,29,69.4,69.875,69.175,69.675,2015
20100401|2010-01-29 09:30,29,69.7,69.8,69.475,69.55,544
20100401|2010-01-29 10:00,29,69.55,69.55,69.2,69.325,831
20100401|2010-01-29 10:30,29,69.325,69.45,69.1,69.15,375
20100401|2010-01-29 11:00,29,69.15,69.35,69.075,69.35,394
20100401|2010-01-29 11:30,29,69.275,69.325,68.95,68.95,316
20100401|2010-01-29 12:00,29,68.95,69.15,68.85,69.025,406
20100401|2010-01-29 12:30,29,69.025,69.2,68.525,68.625,1455
20100401|2010-01-29 13:00,29,68.65,69.025,68.6,68.725,669
20100401|2010-01-29 13:30,29,68.75,68.85,68.75,68.825,42
20100401|2010-02-01 09:00,1,68.4,68.55,67.75,67.775,3496
20100401|2010-02-01 09:30,1,67.775,67.8,67.475,67.55,1355
20100401|2010-02-01 10:00,1,67.55,67.65,66.95,66.975,1478
20100401|2010-02-01 10:30,1,66.975,67.1,66.65,67.05,1808
20100401|2010-02-01 11:00,1,67.05,67.075,66.75,66.775,589
20100401|2010-02-01 11:30,1,66.75,66.975,66.75,66.875,195
20100401|2010-02-01 12:00,1,66.9,66.975,66.8,66.975,200
20100401|2010-02-01 12:30,1,66.95,67.075,65.675,66.15,3613
20100401|2010-02-01 13:00,1,66.125,66.25,66.05,66.25,458
20100401|2010-02-01 13:30,1,66.25,66.3,66.15,66.25,37
20100401|2010-02-01 14:00,1,66.25,66.25,66.15,66.25,17
20100401|2010-02-01 14:30,1,66.25,66.475,66.25,66.475,47
20100401|2010-02-01 15:00,1,66.5,66.675,66.1,66.325,125
20100401|2010-02-01 15:30,1,66.3,66.3,66.15,66.175,13
20100401|2010-02-01 17:00,2,66.15,66.25,66.1,66.1,153
20100401|2010-02-01 17:30,2,66.15,66.15,66.15,66.15,1
20100401|2010-02-01 18:00,2,66.2,66.25,66.2,66.25,8
20100401|2010-02-01 18:30,2,66.175,66.175,66.125,66.125,53
20100401|2010-02-01 19:00,2,66.2,66.225,66.2,66.225,5
20100401|2010-02-01 19:30,2,66.2,66.25,66.2,66.2,4
20100401|2010-02-01 20:00,2,66.15,66.2,66.15,66.2,3
20100401|2010-02-01 20:30,2,66.2,66.275,66.2,66.275,74
20100401|2010-02-01 21:00,2,66.25,66.25,66.25,66.25,4
20100401|2010-02-01 21:30,2,66.225,66.275,66.225,66.225,7
20100401|2010-02-01 22:00,2,66.2,66.275,66.2,66.275,2
20100401|2010-02-01 22:30,2,66.225,66.225,66.225,66.225,5
20100401|2010-02-01 23:00,2,66.225,66.275,66.2,66.2,26
20100401|2010-02-01 23:30,2,66.2,66.275,66.2,66.275,4
20100401|2010-02-02 00:00,2,66.2,66.2,66.2,66.2,2
20100401|2010-02-02 01:30,2,66.275,66.275,66.275,66.275,57
20100401|2010-02-02 02:30,2,66.25,66.25,66.25,66.25,1
20100401|2010-02-02 03:00,2,66.25,66.25,66.25,66.25,1
20100401|2010-02-02 03:30,2,66.225,66.225,66.225,66.225,1
20100401|2010-02-02 04:30,2,66.275,66.275,66.225,66.225,13
20100401|2010-02-02 05:00,2,66.225,66.225,66.225,66.225,4
20100401|2010-02-02 05:30,2,66.275,66.3,66.2,66.3,26
20100401|2010-02-02 06:00,2,66.3,66.3,66.275,66.275,8
20100401|2010-02-02 06:30,2,66.2,66.2,66.15,66.15,7
20100401|2010-02-02 07:00,2,66.15,66.4,66.15,66.4,321
20100401|2010-02-02 07:30,2,66.4,66.6,66.35,66.45,379
20100401|2010-02-02 08:00,2,66.45,66.45,66.3,66.3,25
20100401|2010-02-02 08:30,2,66.3,66.575,66.15,66.45,266
20100401|2010-02-02 09:00,2,66.45,66.45,65.975,66,2177
20100401|2010-02-02 09:30,2,66.025,66.475,65.85,66.375,1624
20100401|2010-02-02 10:00,2,66.375,66.375,66,66.2,747
20100401|2010-02-02 10:30,2,66.2,66.75,66.15,66.7,817
20100401|2010-02-02 11:00,2,66.675,66.8,66.5,66.8,831
20100401|2010-02-02 11:30,2,66.775,66.825,66.6,66.65,340
20100401|2010-02-02 12:00,2,66.65,66.9,66.625,66.75,884
20100401|2010-02-02 12:30,2,66.75,67.05,66.75,66.875,688
20100401|2010-02-02 13:00,2,66.875,67.075,66.85,67.025,358
20100401|2010-02-02 13:30,2,67.025,67.075,66.95,67,65
20100401|2010-02-02 14:00,2,67.025,67.075,66.975,67,18
20100401|2010-02-02 14:30,2,67,67.05,66.975,67.05,39
20100401|2010-02-02 15:00,2,67.075,67.35,67.075,67.325,365
20100401|2010-02-02 15:30,2,67.325,67.375,67.25,67.3,139
20100401|2010-02-02 17:00,3,67.25,67.25,67.2,67.25,25
20100401|2010-02-02 17:30,3,67.225,67.225,67.175,67.175,11
20100401|2010-02-02 18:00,3,67.15,67.2,67.15,67.2,11
20100401|2010-02-02 18:30,3,67.15,67.175,67.075,67.175,11
20100401|2010-02-02 19:00,3,67.125,67.2,67.125,67.2,41
20100401|2010-02-02 19:30,3,67.175,67.175,67.125,67.175,8
20100401|2010-02-02 20:00,3,67.175,67.175,67.125,67.15,22
20100401|2010-02-02 20:30,3,67.125,67.125,67.1,67.1,7
20100401|2010-02-02 21:00,3,67.125,67.125,67.1,67.1,6
20100401|2010-02-02 21:30,3,67.125,67.125,67.075,67.075,6
20100401|2010-02-02 22:00,3,67.125,67.125,67.125,67.125,2
20100401|2010-02-02 22:30,3,67.125,67.125,67.125,67.125,1
20100401|2010-02-02 23:00,3,67.15,67.15,67.15,67.15,37
20100401|2010-02-02 23:30,3,67.225,67.275,67.225,67.25,74
20100401|2010-02-03 00:00,3,67.2,67.2,67.2,67.2,4
20100401|2010-02-03 00:30,3,67.2,67.2,67.1,67.1,4
20100401|2010-02-03 01:30,3,67.15,67.15,67.15,67.15,1
20100401|2010-02-03 02:00,3,67.15,67.15,67.15,67.15,1
20100401|2010-02-03 03:00,3,67.05,67.05,67.05,67.05,12
20100401|2010-02-03 03:30,3,67.075,67.075,67.075,67.075,1
20100401|2010-02-03 04:00,3,67.025,67.025,67.025,67.025,5
20100401|2010-02-03 05:00,3,67.075,67.075,67.075,67.075,1
20100401|2010-02-03 06:00,3,67.075,67.075,67.025,67.025,2
20100401|2010-02-03 06:30,3,67.025,67.05,67,67.05,18
20100401|2010-02-03 07:00,3,67,67.075,66.975,67.075,53
20100401|2010-02-03 07:30,3,67.1,67.175,67,67.05,51
20100401|2010-02-03 08:00,3,67.05,67.275,67.05,67.2,71
20100401|2010-02-03 08:30,3,67.175,67.225,67.05,67.1,84
20100401|2010-02-03 09:00,3,67.1,67.175,66.65,66.825,1915
20100401|2010-02-03 09:30,3,66.825,67.175,66.7,67.175,1059
20100401|2010-02-03 10:00,3,67.15,67.15,66.925,66.975,579
20100401|2010-02-03 10:30,3,67,67.3,66.975,67.225,650
20100401|2010-02-03 11:00,3,67.25,67.275,67.125,67.125,186
20100401|2010-02-03 11:30,3,67.175,67.275,66.925,67,235
20100401|2010-02-03 12:00,3,66.975,67.175,66.95,67.15,129
20100401|2010-02-03 12:30,3,67.175,67.25,67,67.125,687
20100401|2010-02-03 13:00,3,67.15,67.2,67.075,67.075,290
20100401|2010-02-03 13:30,3,67.075,67.1,66.95,67,24
20100401|2010-02-03 14:00,3,67.025,67.2,67.025,67.175,53
20100401|2010-02-03 14:30,3,67.175,67.25,67.175,67.2,123
20100401|2010-02-03 15:00,3,67.2,67.225,66.725,66.725,118
20100401|2010-02-03 15:30,3,66.725,66.85,66.7,66.8,61
20100401|2010-02-03 17:00,4,66.725,66.875,66.7,66.725,210
20100401|2010-02-03 17:30,4,66.75,66.825,66.75,66.825,15
20100401|2010-02-03 18:00,4,66.75,66.75,66.75,66.75,1
20100401|2010-02-03 18:30,4,66.775,66.775,66.775,66.775,2
20100401|2010-02-03 19:00,4,66.775,66.8,66.7,66.7,47
20100401|2010-02-03 19:30,4,66.8,66.8,66.725,66.75,5
20100401|2010-02-03 20:00,4,66.75,66.8,66.75,66.8,34
20100401|2010-02-03 21:00,4,66.825,66.825,66.825,66.825,2
20100401|2010-02-03 21:30,4,66.775,66.775,66.75,66.75,2
20100401|2010-02-03 22:00,4,66.725,66.75,66.725,66.75,40
20100401|2010-02-03 22:30,4,66.75,66.75,66.7,66.725,103
20100401|2010-02-03 23:00,4,66.725,66.725,66.55,66.625,84
20100401|2010-02-04 00:00,4,66.675,66.675,66.675,66.675,3
20100401|2010-02-04 00:30,4,66.675,66.675,66.675,66.675,42
20100401|2010-02-04 01:00,4,66.625,66.675,66.625,66.625,4
20100401|2010-02-04 01:30,4,66.625,66.625,66.625,66.625,4
20100401|2010-02-04 02:30,4,66.65,66.65,66.625,66.625,61
20100401|2010-02-04 03:00,4,66.625,66.625,66.55,66.55,33
20100401|2010-02-04 04:00,4,66.6,66.6,66.6,66.6,43
20100401|2010-02-04 05:00,4,66.6,66.625,66.6,66.6,5
20100401|2010-02-04 05:30,4,66.6,66.6,66.55,66.6,53
20100401|2010-02-04 06:00,4,66.55,66.6,66.525,66.6,62
20100401|2010-02-04 06:30,4,66.575,66.625,66.575,66.625,91
20100401|2010-02-04 07:00,4,66.625,66.625,66.475,66.5,221
20100401|2010-02-04 07:30,4,66.5,66.5,66.425,66.45,155
20100401|2010-02-04 08:00,4,66.475,66.5,66.1,66.225,274
20100401|2010-02-04 08:30,4,66.3,66.4,66.15,66.35,386
20100401|2010-02-04 09:00,4,66.35,66.825,66.3,66.8,1499
20100401|2010-02-04 09:30,4,66.85,67.075,66.725,66.875,647
20100401|2010-02-04 10:00,4,66.875,66.875,66.65,66.725,375
20100401|2010-02-04 10:30,4,66.725,66.775,66.45,66.475,308
20100401|2010-02-04 11:00,4,66.475,66.65,66.4,66.65,269
20100401|2010-02-04 11:30,4,66.625,66.85,66.625,66.7,202
20100401|2010-02-04 12:00,4,66.75,66.95,66.75,66.875,241
20100401|2010-02-04 12:30,4,66.85,66.95,66.7,66.925,465
20100401|2010-02-04 13:00,4,66.95,67.05,66.875,67.05,215
20100401|2010-02-04 13:30,4,67.025,67.075,66.975,67.025,22
20100401|2010-02-04 14:00,4,67.05,67.125,66.975,67,55
20100401|2010-02-04 14:30,4,66.95,66.95,66.875,66.9,45
20100401|2010-02-04 15:00,4,66.9,67.175,66.9,67.15,176
20100401|2010-02-04 15:30,4,67.15,67.175,67.075,67.1,24
20100401|2010-02-04 17:00,5,67.125,67.125,67.05,67.125,40
20100401|2010-02-04 17:30,5,67.1,67.125,67.05,67.125,5
20100401|2010-02-04 18:00,5,67.125,67.125,67.125,67.125,3
20100401|2010-02-04 20:00,5,67.125,67.125,67.05,67.05,4
20100401|2010-02-04 20:30,5,67.125,67.125,67.1,67.1,5
20100401|2010-02-04 21:00,5,67.05,67.05,67,67,3
20100401|2010-02-04 21:30,5,67.075,67.075,66.9,66.9,11
20100401|2010-02-04 22:00,5,66.925,66.925,66.925,66.925,9
20100401|2010-02-04 22:30,5,66.9,66.9,66.7,66.7,84
20100401|2010-02-04 23:00,5,66.7,66.85,66.7,66.8,15
20100401|2010-02-04 23:30,5,66.8,66.8,66.8,66.8,2
20100401|2010-02-05 00:30,5,66.85,66.85,66.8,66.8,14
20100401|2010-02-05 01:00,5,66.825,66.825,66.7,66.7,7
20100401|2010-02-05 01:30,5,66.825,66.825,66.825,66.825,1
20100401|2010-02-05 03:00,5,66.8,66.825,66.7,66.7,5
20100401|2010-02-05 03:30,5,66.725,66.825,66.7,66.825,28
20100401|2010-02-05 04:00,5,66.75,66.825,66.75,66.825,7
20100401|2010-02-05 04:30,5,66.7,66.7,66.7,66.7,13
20100401|2010-02-05 05:00,5,66.7,66.825,66.7,66.825,24
20100401|2010-02-05 06:00,5,66.7,66.825,66.5,66.5,232
20100401|2010-02-05 06:30,5,66.425,66.675,66.4,66.675,32
20100401|2010-02-05 07:00,5,66.6,66.6,66.45,66.5,55
20100401|2010-02-05 07:30,5,66.5,66.7,66.5,66.55,62
20100401|2010-02-05 08:00,5,66.6,66.7,66.5,66.7,53
20100401|2010-02-05 08:30,5,66.7,67,66.7,67,38
20100401|2010-02-05 09:00,5,66.975,67.175,66.75,66.875,1296
20100401|2010-02-05 09:30,5,66.9,67.225,66.9,67.175,815
20100401|2010-02-05 10:00,5,67.175,67.45,67.175,67.45,1504
20100401|2010-02-05 10:30,5,67.3,67.35,66.975,67.075,893
20100401|2010-02-05 11:00,5,67.1,67.25,67.05,67.1,309
20100401|2010-02-05 11:30,5,67.075,67.15,66.575,66.75,396
20100401|2010-02-05 12:00,5,66.75,66.825,66.375,66.6,727
20100401|2010-02-05 12:30,5,66.6,66.9,66.25,66.775,1541
20100401|2010-02-05 13:00,5,66.75,66.8,66.6,66.65,388
20100401|2010-02-05 13:30,5,66.675,66.8,66.65,66.8,56
20100401|2010-02-08 09:00,8,67.25,67.7,67.075,67.575,2454
20100401|2010-02-08 09:30,8,67.6,68,67.6,67.825,1195
20100401|2010-02-08 10:00,8,67.825,67.875,67.725,67.825,653
20100401|2010-02-08 10:30,8,67.825,68.25,67.7,68.125,788
20100401|2010-02-08 11:00,8,68.1,68.975,68.025,68.9,2453
20100401|2010-02-08 11:30,8,68.9,68.9,68.6,68.65,391
20100401|2010-02-08 12:00,8,68.65,68.9,68.65,68.85,348
20100401|2010-02-08 12:30,8,68.85,69,68.75,68.875,1862
20100401|2010-02-08 13:00,8,68.875,68.975,68.825,68.95,399
20100401|2010-02-08 13:30,8,68.95,69.2,68.9,69.2,150
20100401|2010-02-08 14:00,8,69.15,69.15,69.1,69.15,93
20100401|2010-02-08 14:30,8,69.1,69.15,69.1,69.15,108
20100401|2010-02-08 15:00,8,69.15,69.2,68.925,69.05,98
20100401|2010-02-08 15:30,8,69.075,69.1,69,69.1,45
20100401|2010-02-08 17:00,9,69.1,69.1,69.1,69.1,9
20100401|2010-02-08 17:30,9,69,69,69,69,4
20100401|2010-02-08 18:00,9,68.925,68.925,68.85,68.85,5
20100401|2010-02-08 18:30,9,69.05,69.05,68.9,68.9,12
20100401|2010-02-08 19:00,9,68.9,68.9,68.875,68.875,4
20100401|2010-02-08 19:30,9,68.875,68.925,68.875,68.925,3
20100401|2010-02-08 20:00,9,68.95,68.95,68.95,68.95,1
20100401|2010-02-08 20:30,9,68.9,68.95,68.875,68.95,19
20100401|2010-02-08 21:00,9,68.95,68.95,68.95,68.95,1
20100401|2010-02-08 21:30,9,68.95,69,68.825,69,14
20100401|2010-02-08 22:00,9,68.9,68.9,68.8,68.8,24
20100401|2010-02-08 23:00,9,68.8,68.925,68.8,68.925,19
20100401|2010-02-08 23:30,9,68.925,68.925,68.925,68.925,1
20100401|2010-02-09 00:00,9,68.875,68.9,68.775,68.9,65
20100401|2010-02-09 00:30,9,68.9,68.9,68.875,68.9,7
20100401|2010-02-09 01:00,9,68.925,68.925,68.925,68.925,1
20100401|2010-02-09 01:30,9,68.925,68.925,68.9,68.9,2
20100401|2010-02-09 02:00,9,68.9,68.9,68.9,68.9,4
20100401|2010-02-09 02:30,9,68.925,68.95,68.925,68.95,55
20100401|2010-02-09 03:00,9,69,69.025,68.975,69.025,16
20100401|2010-02-09 03:30,9,68.975,68.975,68.875,68.875,10
20100401|2010-02-09 04:30,9,68.95,69.025,68.9,69.025,48
20100401|2010-02-09 05:00,9,69.025,69.025,69,69,18
20100401|2010-02-09 05:30,9,69.025,69.025,68.95,68.95,38
20100401|2010-02-09 06:00,9,68.975,69,68.975,69,12
20100401|2010-02-09 06:30,9,69,69,68.7,69,248
20100401|2010-02-09 07:00,9,69,69,68.925,68.975,177
20100401|2010-02-09 07:30,9,69,69.175,68.925,69.175,215
20100401|2010-02-09 08:00,9,69.15,69.15,69.075,69.1,71
20100401|2010-02-09 08:30,9,69.125,69.475,69.05,69.25,922
20100401|2010-02-09 09:00,9,69.3,69.6,68.575,69.1,2353
20100401|2010-02-09 09:30,9,69.125,69.45,69.05,69.35,1104
20100401|2010-02-09 10:00,9,69.325,69.4,68.6,68.825,839
20100401|2010-02-09 10:30,9,68.725,68.725,68.25,68.325,214
20100401|2010-02-09 11:00,9,68.325,68.6,68.175,68.375,1048
20100401|2010-02-09 11:30,9,68.35,68.4,68.2,68.2,171
20100401|2010-02-09 12:00,9,68.25,68.4,68.1,68.1,378
20100401|2010-02-09 12:30,9,68.15,68.2,67.85,67.85,1529
20100401|2010-02-09 13:00,9,67.85,67.9,67.775,67.8,515
20100401|2010-02-09 13:30,9,67.875,67.95,67.85,67.85,20
20100401|2010-02-09 14:00,9,67.9,67.9,67.85,67.9,16
20100401|2010-02-09 14:30,9,67.875,67.975,67.85,67.975,32
20100401|2010-02-09 15:00,9,67.975,68,67.8,67.8,74
20100401|2010-02-09 15:30,9,67.95,68.025,67.95,68,24
20100401|2010-02-09 17:00,10,67.85,68,67.85,68,8
20100401|2010-02-09 17:30,10,67.875,67.9,67.85,67.9,6
20100401|2010-02-09 18:00,10,67.95,68,67.9,68,52
20100401|2010-02-09 18:30,10,68,68,67.9,67.975,5
20100401|2010-02-09 19:00,10,67.925,68,67.9,68,4
20100401|2010-02-09 19:30,10,67.975,68,67.975,68,15
20100401|2010-02-09 20:00,10,68,68,68,68,25
20100401|2010-02-09 20:30,10,67.9,68,67.9,68,6
20100401|2010-02-09 21:00,10,67.975,67.975,67.975,67.975,1
20100401|2010-02-09 21:30,10,67.975,68,67.95,68,22
20100401|2010-02-09 22:30,10,68.05,68.05,68.05,68.05,2
20100401|2010-02-09 23:30,10,68,68,68,68,2
20100401|2010-02-10 01:30,10,67.9,67.9,67.875,67.875,5
20100401|2010-02-10 02:00,10,67.9,67.9,67.875,67.875,3
20100401|2010-02-10 02:30,10,67.9,67.925,67.9,67.9,8
20100401|2010-02-10 03:00,10,67.9,67.9,67.85,67.85,16
20100401|2010-02-10 03:30,10,67.875,67.875,67.875,67.875,1
20100401|2010-02-10 04:00,10,67.9,67.95,67.9,67.95,7
20100401|2010-02-10 04:30,10,67.925,67.95,67.925,67.95,6
20100401|2010-02-10 05:00,10,68,68.125,68,68.075,59
20100401|2010-02-10 05:30,10,68.075,68.075,68.075,68.075,13
20100401|2010-02-10 06:00,10,68,68,68,68,3
20100401|2010-02-10 06:30,10,67.975,67.975,67.975,67.975,1
20100401|2010-02-10 07:00,10,67.975,67.975,67.8,67.8,105
20100401|2010-02-10 07:30,10,67.875,67.875,67.8,67.8,71
20100401|2010-02-10 08:00,10,67.825,67.9,67.825,67.9,62
20100401|2010-02-10 08:30,10,67.9,67.9,67.8,67.8,198
20100401|2010-02-10 09:00,10,67.825,68.275,67.725,68.15,1368
20100401|2010-02-10 09:30,10,68.2,68.5,68.2,68.25,1127
20100401|2010-02-10 10:00,10,68.275,68.4,68.2,68.3,515
20100401|2010-02-10 10:30,10,68.275,68.325,68.125,68.275,348
20100401|2010-02-10 11:00,10,68.25,68.35,68.225,68.325,108
20100401|2010-02-10 11:30,10,68.35,68.4,68.3,68.375,264
20100401|2010-02-10 12:00,10,68.325,68.5,68.325,68.35,599
20100401|2010-02-10 12:30,10,68.35,68.475,68.025,68.2,828
20100401|2010-02-10 13:00,10,68.225,68.35,68.2,68.25,201
20100401|2010-02-10 13:30,10,68.275,68.3,68.225,68.225,27
20100401|2010-02-10 14:00,10,68.25,68.3,68.225,68.25,26
20100401|2010-02-10 14:30,10,68.275,68.325,68.175,68.175,53
20100401|2010-02-10 15:00,10,68.2,68.275,68.15,68.175,17
20100401|2010-02-10 15:30,10,68.15,68.175,68.125,68.175,5
20100401|2010-02-10 17:00,11,67.975,68.15,67.975,68.025,16
20100401|2010-02-10 17:30,11,68.025,68.2,67.825,68.025,70
20100401|2010-02-10 18:00,11,68.025,68.1,68.025,68.1,13
20100401|2010-02-10 18:30,11,68.1,68.15,68.1,68.1,8
20100401|2010-02-10 19:00,11,68.05,68.05,68.025,68.025,3
20100401|2010-02-10 19:30,11,68.025,68.05,68.025,68.05,13
20100401|2010-02-10 20:00,11,68.075,68.175,68.075,68.175,46
20100401|2010-02-10 20:30,11,68.2,68.2,68.2,68.2,5
20100401|2010-02-10 21:30,11,68.2,68.2,68.1,68.1,2
20100401|2010-02-10 22:00,11,68.1,68.1,68.1,68.1,1
20100401|2010-02-10 23:00,11,68.1,68.1,68.1,68.1,6
20100401|2010-02-11 04:00,11,68.175,68.175,68.175,68.175,5
20100401|2010-02-11 04:30,11,68.175,68.175,68.175,68.175,34
20100401|2010-02-11 05:00,11,68.225,68.225,68.2,68.2,9
20100401|2010-02-11 05:30,11,68.225,68.225,68.2,68.225,4
20100401|2010-02-11 06:00,11,68.225,68.225,68.2,68.2,12
20100401|2010-02-11 06:30,11,68.2,68.2,68.2,68.2,22
20100401|2010-02-11 07:00,11,68.2,68.25,68.2,68.25,12
20100401|2010-02-11 07:30,11,68.25,68.325,68.2,68.25,72
20100401|2010-02-11 08:00,11,68.175,68.2,68.05,68.15,113
20100401|2010-02-11 08:30,11,68.2,68.2,67.95,68,73
20100401|2010-02-11 09:00,11,68,68.075,67.625,67.8,1169
20100401|2010-02-11 09:30,11,67.825,67.9,67.425,67.55,1215
20100401|2010-02-11 10:00,11,67.55,67.575,67.3,67.525,1024
20100401|2010-02-11 10:30,11,67.55,67.7,67.375,67.5,584
20100401|2010-02-11 11:00,11,67.525,67.65,67.425,67.625,416
20100401|2010-02-11 11:30,11,67.65,67.65,67.5,67.5,116
20100401|2010-02-11 12:00,11,67.525,67.65,67.475,67.575,172
20100401|2010-02-11 12:30,11,67.6,67.85,67.525,67.65,845
20100401|2010-02-11 13:00,11,67.65,67.75,67.625,67.75,263
20100401|2010-02-11 13:30,11,67.75,67.85,67.75,67.775,20
20100401|2010-02-11 14:00,11,67.8,67.9,67.8,67.85,97
20100401|2010-02-11 14:30,11,67.875,67.9,67.85,67.85,45
20100401|2010-02-11 15:00,11,67.8,67.8,67.6,67.6,86
20100401|2010-02-11 15:30,11,67.625,67.7,67.625,67.7,5
20100401|2010-02-11 17:00,12,67.55,67.7,67.55,67.675,16
20100401|2010-02-11 17:30,12,67.7,67.725,67.7,67.725,5
20100401|2010-02-11 18:00,12,67.675,67.775,67.675,67.775,4
20100401|2010-02-11 18:30,12,67.85,67.875,67.7,67.8,10
20100401|2010-02-11 19:00,12,67.7,67.7,67.7,67.7,1
20100401|2010-02-11 20:00,12,67.7,67.7,67.675,67.675,6
20100401|2010-02-11 20:30,12,67.65,67.65,67.65,67.65,1
20100401|2010-02-11 22:00,12,67.775,67.775,67.775,67.775,2
20100401|2010-02-12 00:00,12,67.725,67.725,67.7,67.7,2
20100401|2010-02-12 01:30,12,67.725,67.8,67.725,67.8,20
20100401|2010-02-12 02:30,12,67.75,67.75,67.75,67.75,1
20100401|2010-02-12 03:00,12,67.75,67.75,67.725,67.725,11
20100401|2010-02-12 03:30,12,67.7,67.7,67.7,67.7,1
20100401|2010-02-12 04:00,12,67.825,67.825,67.825,67.825,1
20100401|2010-02-12 04:30,12,67.75,67.75,67.75,67.75,8
20100401|2010-02-12 05:30,12,67.825,67.825,67.825,67.825,1
20100401|2010-02-12 06:00,12,67.75,67.75,67.75,67.75,25
20100401|2010-02-12 07:00,12,67.75,67.75,67.75,67.75,14
20100401|2010-02-12 07:30,12,67.75,67.75,67.75,67.75,20
20100401|2010-02-12 08:00,12,67.75,67.825,67.75,67.775,36
20100401|2010-02-12 08:30,12,67.775,67.775,67.55,67.625,227
20100401|2010-02-12 09:00,12,67.625,67.875,67.575,67.7,641
20100401|2010-02-12 09:30,12,67.775,68.375,67.75,68.3,964
20100401|2010-02-12 10:00,12,68.35,68.575,68.2,68.225,1052
20100401|2010-02-12 10:30,12,68.225,68.4,68.2,68.275,304
20100401|2010-02-12 11:00,12,68.25,68.5,68.225,68.45,256
20100401|2010-02-12 11:30,12,68.475,68.5,68.325,68.325,161
20100401|2010-02-12 12:00,12,68.35,68.425,68.3,68.35,195
20100401|2010-02-12 12:30,12,68.35,68.4,68.175,68.2,473
20100401|2010-02-12 13:00,12,68.2,68.275,68.125,68.25,333
20100401|2010-02-12 13:30,12,68.25,68.275,68.15,68.15,35
20100401|2010-02-15 17:00,16,68.3,68.325,68.1,68.325,41
20100401|2010-02-15 17:30,16,68.325,68.375,68.25,68.25,16
20100401|2010-02-15 18:00,16,68.25,68.35,68.25,68.3,6
20100401|2010-02-15 19:00,16,68.275,68.275,68.25,68.25,8
20100401|2010-02-15 19:30,16,68.275,68.275,68.275,68.275,20
20100401|2010-02-15 20:00,16,68.275,68.3,68.275,68.3,6
20100401|2010-02-15 20:30,16,68.275,68.275,68.275,68.275,1
20100401|2010-02-15 21:00,16,68.275,68.275,68.275,68.275,4
20100401|2010-02-15 22:00,16,68.25,68.25,68.25,68.25,1
20100401|2010-02-15 22:30,16,68.25,68.25,68.25,68.25,2
20100401|2010-02-16 00:30,16,68.2,68.25,68.2,68.25,4
20100401|2010-02-16 01:00,16,68.275,68.275,68.275,68.275,1
20100401|2010-02-16 01:30,16,68.25,68.25,68.225,68.225,3
20100401|2010-02-16 02:00,16,68.225,68.225,68.225,68.225,3
20100401|2010-02-16 02:30,16,68.225,68.225,68.2,68.2,12
20100401|2010-02-16 03:00,16,68.2,68.2,68.2,68.2,1
20100401|2010-02-16 03:30,16,68.225,68.225,68.2,68.2,5
20100401|2010-02-16 04:00,16,68.2,68.2,68.1,68.1,17
20100401|2010-02-16 04:30,16,68.2,68.2,68.15,68.15,4
20100401|2010-02-16 05:00,16,68.15,68.2,68.15,68.2,32
20100401|2010-02-16 05:30,16,68.2,68.2,68.2,68.2,1
20100401|2010-02-16 06:00,16,68.175,68.2,68.15,68.2,8
20100401|2010-02-16 06:30,16,68.225,68.25,68.175,68.175,41
20100401|2010-02-16 07:00,16,68.2,68.225,68.175,68.225,33
20100401|2010-02-16 07:30,16,68.225,68.3,68.225,68.3,56
20100401|2010-02-16 08:00,16,68.3,68.35,68.275,68.275,146
20100401|2010-02-16 08:30,16,68.325,68.475,68.3,68.4,101
20100401|2010-02-16 09:00,16,68.45,69.275,68.45,68.95,1485
20100401|2010-02-16 09:30,16,68.95,68.975,68.75,68.775,383
20100401|2010-02-16 10:00,16,68.775,68.825,68.6,68.775,438
20100401|2010-02-16 10:30,16,68.775,68.8,68.55,68.6,404
20100401|2010-02-16 11:00,16,68.575,68.65,67.875,68.175,1256
20100401|2010-02-16 11:30,16,68.2,68.3,68.1,68.15,207
20100401|2010-02-16 12:00,16,68.15,68.275,68.025,68.275,166
20100401|2010-02-16 12:30,16,68.25,68.4,68.25,68.275,353
20100401|2010-02-16 13:00,16,68.275,68.35,68.25,68.25,156
20100401|2010-02-16 13:30,16,68.275,68.275,68.2,68.2,12
20100401|2010-02-16 14:00,16,68.225,68.25,68.2,68.2,10
20100401|2010-02-16 14:30,16,68.2,68.3,68.2,68.3,5
20100401|2010-02-16 15:00,16,68.2,68.35,68.2,68.3,38
20100401|2010-02-16 15:30,16,68.3,68.325,68.3,68.325,14
20100401|2010-02-16 17:00,17,68.35,68.35,67.975,68.15,48
20100401|2010-02-16 17:30,17,68.15,68.25,68.15,68.25,6
20100401|2010-02-16 18:00,17,68.2,68.25,68.2,68.25,5
20100401|2010-02-16 18:30,17,68.15,68.15,68.1,68.1,2
20100401|2010-02-16 19:00,17,68.1,68.15,68.075,68.15,11
20100401|2010-02-16 19:30,17,68.175,68.175,68.15,68.15,2
20100401|2010-02-16 20:00,17,68.15,68.15,68.15,68.15,5
20100401|2010-02-16 20:30,17,68.15,68.2,68.15,68.2,2
20100401|2010-02-16 21:00,17,68.2,68.2,68.2,68.2,2
20100401|2010-02-16 21:30,17,68.2,68.2,68.2,68.2,1
20100401|2010-02-16 22:30,17,68.15,68.15,68.15,68.15,10
20100401|2010-02-16 23:00,17,68.175,68.175,68.175,68.175,3
20100401|2010-02-17 00:00,17,68.15,68.15,68.15,68.15,1
20100401|2010-02-17 01:30,17,68.125,68.125,68.125,68.125,1
20100401|2010-02-17 02:00,17,68.15,68.15,68.15,68.15,4
20100401|2010-02-17 02:30,17,68.175,68.2,68.175,68.2,6
20100401|2010-02-17 03:30,17,68.225,68.225,68.225,68.225,2
20100401|2010-02-17 04:00,17,68.225,68.225,68.225,68.225,2
20100401|2010-02-17 04:30,17,68.225,68.225,68.2,68.2,3
20100401|2010-02-17 05:00,17,68.25,68.275,68.25,68.275,3
20100401|2010-02-17 05:30,17,68.2,68.2,68.2,68.2,1
20100401|2010-02-17 06:00,17,68.275,68.425,68.275,68.275,45
20100401|2010-02-17 06:30,17,68.375,68.375,68.275,68.325,5
20100401|2010-02-17 07:00,17,68.3,68.325,68.3,68.325,7
20100401|2010-02-17 07:30,17,68.275,68.3,68.275,68.3,21
20100401|2010-02-17 08:00,17,68.3,68.35,68.275,68.3,52
20100401|2010-02-17 08:30,17,68.3,68.425,68.275,68.425,198
20100401|2010-02-17 09:00,17,68.4,68.975,68.35,68.7,1679
20100401|2010-02-17 09:30,17,68.675,68.95,68.65,68.775,931
20100401|2010-02-17 10:00,17,68.75,69.025,68.725,68.975,883
20100401|2010-02-17 10:30,17,69,69.025,68.625,68.75,538
20100401|2010-02-17 11:00,17,68.75,68.8,68.6,68.75,318
20100401|2010-02-17 11:30,17,68.75,68.875,68.725,68.775,288
20100401|2010-02-17 12:00,17,68.775,68.875,68.7,68.775,199
20100401|2010-02-17 12:30,17,68.8,69.25,68.775,69.225,1118
20100401|2010-02-17 13:00,17,69.225,69.275,69.1,69.175,381
20100401|2010-02-17 13:30,17,69.15,69.175,69.125,69.125,26
20100401|2010-02-17 14:00,17,69.15,69.2,69.1,69.15,142
20100401|2010-02-17 14:30,17,69.175,69.25,69.15,69.15,86
20100401|2010-02-17 15:00,17,69.15,69.225,69.15,69.225,34
20100401|2010-02-17 15:30,17,69.2,69.225,69.15,69.2,55
20100401|2010-02-17 17:00,18,69.2,69.2,69.1,69.1,68
20100401|2010-02-17 17:30,18,69.1,69.25,69.1,69.25,213
20100401|2010-02-17 18:00,18,69.25,69.25,69.2,69.2,11
20100401|2010-02-17 18:30,18,69.2,69.2,69.2,69.2,5
20100401|2010-02-17 19:00,18,69.2,69.2,69.2,69.2,1
20100401|2010-02-17 19:30,18,69.2,69.2,69.1,69.1,64
20100401|2010-02-17 20:00,18,69.025,69.025,69,69,32
20100401|2010-02-17 20:30,18,69,69.05,69,69.05,7
20100401|2010-02-17 21:00,18,69,69.05,68.85,69,34
20100401|2010-02-17 21:30,18,69,69,68.875,68.875,12
20100401|2010-02-17 22:30,18,68.95,69.05,68.95,69.05,6
20100401|2010-02-17 23:00,18,69.05,69.075,68.9,68.9,13
20100401|2010-02-18 00:00,18,68.925,68.975,68.925,68.975,5
20100401|2010-02-18 00:30,18,69,69,68.9,68.9,3
20100401|2010-02-18 02:00,18,68.925,68.975,68.925,68.975,6
20100401|2010-02-18 03:00,18,69,69,68.95,68.95,7
20100401|2010-02-18 04:30,18,69.025,69.025,69.025,69.025,1
20100401|2010-02-18 05:00,18,69.025,69.075,69.025,69.075,14
20100401|2010-02-18 05:30,18,69.075,69.075,69.05,69.075,7
20100401|2010-02-18 06:00,18,69.075,69.15,69.05,69.075,39
20100401|2010-02-18 06:30,18,69.175,69.275,69.15,69.275,107
20100401|2010-02-18 07:00,18,69.2,69.325,69.175,69.175,97
20100401|2010-02-18 07:30,18,69.15,69.2,69.1,69.175,60
20100401|2010-02-18 08:00,18,69.2,69.25,69.175,69.225,44
20100401|2010-02-18 08:30,18,69.3,69.9,69.275,69.875,880
20100401|2010-02-18 09:00,18,69.825,70.35,69.675,70.2,2261
20100401|2010-02-18 09:30,18,70.2,70.55,70.125,70.15,1705
20100401|2010-02-18 10:00,18,70.15,70.2,69.95,70,683
20100401|2010-02-18 10:30,18,69.975,70,69.7,69.75,613
20100401|2010-02-18 11:00,18,69.775,69.8,69.5,69.625,1100
20100401|2010-02-18 11:30,18,69.6,69.875,69.25,69.8,711
20100401|2010-02-18 12:00,18,69.8,70.05,69.8,69.925,659
20100401|2010-02-18 12:30,18,69.9,70.325,69.775,70.3,857
20100401|2010-02-18 13:00,18,70.3,70.375,70.25,70.375,318
20100401|2010-02-18 13:30,18,70.375,70.45,70.325,70.35,118
20100401|2010-02-18 14:00,18,70.35,70.425,70.275,70.325,19
20100401|2010-02-18 14:30,18,70.375,70.5,70.375,70.5,82
20100401|2010-02-18 15:00,18,70.375,70.5,70.175,70.175,128
20100401|2010-02-18 15:30,18,70.15,70.25,70.1,70.25,40
20100401|2010-02-18 17:00,19,70.7,70.7,70.075,70.075,62
20100401|2010-02-18 17:30,19,70.1,70.35,70.1,70.35,12
20100401|2010-02-18 18:00,19,70.2,70.325,70.15,70.325,6
20100401|2010-02-18 18:30,19,70.325,70.325,70.15,70.175,34
20100401|2010-02-18 19:00,19,70.275,70.275,70.2,70.2,3
20100401|2010-02-18 19:30,19,70.225,70.3,70.225,70.225,3
20100401|2010-02-18 20:00,19,70.3,70.35,70.3,70.35,26
20100401|2010-02-18 20:30,19,70.375,70.4,70.325,70.325,36
20100401|2010-02-18 21:00,19,70.325,70.325,70.275,70.275,15
20100401|2010-02-18 21:30,19,70.275,70.275,70.2,70.275,23
20100401|2010-02-18 22:00,19,70.2,70.2,70.175,70.175,12
20100401|2010-02-18 23:00,19,70.3,70.3,70.3,70.3,2
20100401|2010-02-18 23:30,19,70.25,70.25,70.25,70.25,2
20100401|2010-02-19 00:00,19,70.25,70.25,70.25,70.25,1
20100401|2010-02-19 00:30,19,70.3,70.3,70.3,70.3,1
20100401|2010-02-19 02:30,19,70.175,70.175,70.175,70.175,10
20100401|2010-02-19 03:00,19,70.175,70.175,70.175,70.175,57
20100401|2010-02-19 03:30,19,70.225,70.225,70.2,70.2,20
20100401|2010-02-19 04:00,19,70.225,70.225,70.175,70.175,21
20100401|2010-02-19 04:30,19,70.2,70.2,70.175,70.2,47
20100401|2010-02-19 05:00,19,70.25,70.25,70.2,70.2,26
20100401|2010-02-19 05:30,19,70.2,70.2,70.2,70.2,77
20100401|2010-02-19 06:00,19,70.2,70.2,70.15,70.15,11
20100401|2010-02-19 06:30,19,70.175,70.2,70.15,70.15,27
20100401|2010-02-19 07:00,19,70.2,70.325,70.2,70.325,37
20100401|2010-02-19 07:30,19,70.325,70.45,70.3,70.4,200
20100401|2010-02-19 08:00,19,70.4,70.55,70.4,70.525,79
20100401|2010-02-19 08:30,19,70.475,70.6,70.45,70.6,229
20100401|2010-02-19 09:00,19,70.6,70.85,70.35,70.75,1552
20100401|2010-02-19 09:30,19,70.775,70.85,70.425,70.425,1076
20100401|2010-02-19 10:00,19,70.425,70.425,70.175,70.35,889
20100401|2010-02-19 10:30,19,70.4,70.55,70.375,70.4,237
20100401|2010-02-19 11:00,19,70.375,70.525,70.3,70.3,295
20100401|2010-02-19 11:30,19,70.3,70.425,70.05,70.2,580
20100401|2010-02-19 12:00,19,70.225,70.225,70.025,70.1,343
20100401|2010-02-19 12:30,19,70.075,70.1,69.65,69.725,1254
20100401|2010-02-19 13:00,19,69.725,69.75,69.55,69.7,331
20100401|2010-02-19 13:30,19,69.7,69.75,69.65,69.65,43
20100401|2010-02-22 09:00,22,70.15,70.775,70.125,70.575,1657
20100401|2010-02-22 09:30,22,70.575,70.7,70.3,70.4,720
20100401|2010-02-22 10:00,22,70.375,70.5,70.275,70.425,434
20100401|2010-02-22 10:30,22,70.4,70.725,70.375,70.425,508
20100401|2010-02-22 11:00,22,70.4,70.8,70.4,70.625,526
20100401|2010-02-22 11:30,22,70.625,70.7,70.525,70.525,233
20100401|2010-02-22 12:00,22,70.525,70.525,70.275,70.35,503
20100401|2010-02-22 12:30,22,70.35,70.45,70.275,70.35,572
20100401|2010-02-22 13:00,22,70.375,70.5,70.325,70.425,201
20100401|2010-02-22 13:30,22,70.425,70.425,70.35,70.425,35
20100401|2010-02-22 14:00,22,70.425,70.7,70.35,70.35,69
20100401|2010-02-22 14:30,22,70.45,70.45,70.35,70.35,3
20100401|2010-02-22 15:00,22,70.5,70.575,70.45,70.525,37
20100401|2010-02-22 15:30,22,70.5,70.5,70.425,70.475,22
20100401|2010-02-22 17:00,23,70.45,70.45,70.3,70.3,26
20100401|2010-02-22 17:30,23,70.45,70.5,70.325,70.5,5
20100401|2010-02-22 18:00,23,70.425,70.5,70.35,70.35,11
20100401|2010-02-22 18:30,23,70.35,70.425,70.35,70.425,2
20100401|2010-02-22 19:00,23,70.425,70.5,70.425,70.5,9
20100401|2010-02-22 19:30,23,70.475,70.475,70.475,70.475,1
20100401|2010-02-22 20:00,23,70.475,70.575,70.475,70.55,30
20100401|2010-02-22 20:30,23,70.575,70.65,70.575,70.65,13
20100401|2010-02-22 21:00,23,70.575,70.7,70.575,70.7,150
20100401|2010-02-22 21:30,23,70.575,70.575,70.575,70.575,1
20100401|2010-02-22 22:00,23,70.575,70.575,70.575,70.575,3
20100401|2010-02-22 23:00,23,70.475,70.475,70.475,70.475,1
20100401|2010-02-23 00:30,23,70.6,70.6,70.6,70.6,1
20100401|2010-02-23 01:00,23,70.6,70.625,70.6,70.625,3
20100401|2010-02-23 02:00,23,70.625,70.8,70.625,70.8,40
20100401|2010-02-23 02:30,23,70.65,70.65,70.65,70.65,16
20100401|2010-02-23 03:30,23,70.8,70.8,70.775,70.775,4
20100401|2010-02-23 04:00,23,70.75,70.825,70.75,70.775,47
20100401|2010-02-23 04:30,23,70.825,70.825,70.825,70.825,20
20100401|2010-02-23 05:00,23,70.775,70.825,70.775,70.825,20
20100401|2010-02-23 05:30,23,70.8,70.825,70.775,70.825,13
20100401|2010-02-23 06:00,23,70.85,70.85,70.75,70.75,31
20100401|2010-02-23 06:30,23,70.8,70.85,70.775,70.8,21
20100401|2010-02-23 07:00,23,70.825,70.95,70.825,70.85,75
20100401|2010-02-23 07:30,23,70.85,70.9,70.65,70.75,124
20100401|2010-02-23 08:00,23,70.75,70.825,70.725,70.8,39
20100401|2010-02-23 08:30,23,70.7,70.725,70.55,70.7,196
20100401|2010-02-23 09:00,23,70.7,70.875,69.55,69.825,2066
20100401|2010-02-23 09:30,23,69.85,69.925,69.325,69.525,1296
20100401|2010-02-23 10:00,23,69.5,69.55,69.025,69.25,1080
20100401|2010-02-23 10:30,23,69.225,69.525,69.2,69.375,567
20100401|2010-02-23 11:00,23,69.375,69.525,69.35,69.45,306
20100401|2010-02-23 11:30,23,69.475,69.675,69.45,69.5,422
20100401|2010-02-23 12:00,23,69.55,69.8,69.475,69.8,315
20100401|2010-02-23 12:30,23,69.775,69.8,69.425,69.575,654
20100401|2010-02-23 13:00,23,69.525,69.625,69.5,69.575,344
20100401|2010-02-23 13:30,23,69.6,69.7,69.6,69.7,26
20100401|2010-02-23 14:00,23,69.7,69.75,69.6,69.65,112
20100401|2010-02-23 14:30,23,69.625,69.625,69.5,69.55,47
20100401|2010-02-23 15:00,23,69.55,69.9,69.5,69.9,173
20100401|2010-02-23 15:30,23,69.9,70,69.85,70,121
20100401|2010-02-23 17:00,24,70,70.175,69.85,69.85,34
20100401|2010-02-23 17:30,24,69.875,70,69.875,70,92
20100401|2010-02-23 18:00,24,69.9,69.925,69.825,69.875,6
20100401|2010-02-23 18:30,24,69.875,69.925,69.875,69.875,17
20100401|2010-02-23 19:00,24,69.875,69.9,69.825,69.9,24
20100401|2010-02-23 19:30,24,69.9,69.95,69.9,69.925,3
20100401|2010-02-23 20:00,24,69.925,70.025,69.925,70,38
20100401|2010-02-23 20:30,24,70.025,70.05,69.9,69.9,20
20100401|2010-02-23 21:00,24,70.05,70.05,70,70,2
20100401|2010-02-23 21:30,24,70,70.125,70,70.125,55
20100401|2010-02-23 22:00,24,70.1,70.175,70.05,70.05,58
20100401|2010-02-23 22:30,24,70.15,70.15,70.075,70.075,5
20100401|2010-02-23 23:00,24,70.075,70.1,70.075,70.1,3
20100401|2010-02-23 23:30,24,70.175,70.2,70,70,12
20100401|2010-02-24 01:00,24,70,70,69.975,69.975,6
20100401|2010-02-24 02:30,24,70.125,70.2,70.125,70.2,9
20100401|2010-02-24 03:00,24,70.05,70.075,70.05,70.075,2
20100401|2010-02-24 03:30,24,70.075,70.075,70.075,70.075,1
20100401|2010-02-24 04:00,24,70.175,70.175,70.175,70.175,1
20100401|2010-02-24 04:30,24,70.075,70.075,70.075,70.075,2
20100401|2010-02-24 05:00,24,70.075,70.075,70.075,70.075,3
20100401|2010-02-24 05:30,24,70.05,70.05,70.05,70.05,5
20100401|2010-02-24 06:00,24,70.075,70.075,70.075,70.075,3
20100401|2010-02-24 06:30,24,70.075,70.25,70.075,70.225,88
20100401|2010-02-24 07:00,24,70.175,70.4,70.125,70.175,72
20100401|2010-02-24 07:30,24,70.15,70.2,70.1,70.175,176
20100401|2010-02-24 08:00,24,70.15,70.2,70.075,70.075,94
20100401|2010-02-24 08:30,24,70.075,70.2,69.95,70.2,177
20100401|2010-02-24 09:00,24,70.2,70.2,69.55,69.925,1383
20100401|2010-02-24 09:30,24,69.925,70.1,69.8,69.825,927
20100401|2010-02-24 10:00,24,69.8,70.55,69.75,70.375,1247
20100401|2010-02-24 10:30,24,70.35,70.575,70.125,70.3,1024
20100401|2010-02-24 11:00,24,70.25,70.6,70.25,70.55,438
20100401|2010-02-24 11:30,24,70.575,70.75,70.4,70.7,668
20100401|2010-02-24 12:00,24,70.7,70.825,70.35,70.45,592
20100401|2010-02-24 12:30,24,70.45,70.675,70.3,70.4,1119
20100401|2010-02-24 13:00,24,70.4,70.5,70.35,70.4,250
20100401|2010-02-24 13:30,24,70.4,70.5,70.375,70.375,215
20100401|2010-02-24 14:00,24,70.4,70.45,70.35,70.45,14
20100401|2010-02-24 14:30,24,70.45,70.45,70.35,70.35,27
20100401|2010-02-24 15:00,24,70.425,70.475,70.075,70.15,448
20100401|2010-02-24 15:30,24,70.2,70.3,70.2,70.3,87
20100401|2010-02-24 17:00,25,70.425,70.5,70.225,70.35,133
20100401|2010-02-24 17:30,25,70.35,70.4,70.275,70.4,12
20100401|2010-02-24 18:00,25,70.3,70.3,70.3,70.3,5
20100401|2010-02-24 18:30,25,70.3,70.3,70.3,70.3,21
20100401|2010-02-24 19:00,25,70.3,70.35,70.3,70.35,11
20100401|2010-02-24 19:30,25,70.35,70.45,70.35,70.45,15
20100401|2010-02-24 20:00,25,70.425,70.425,70.275,70.325,16
20100401|2010-02-24 20:30,25,70.325,70.375,70.275,70.35,30
20100401|2010-02-24 21:00,25,70.375,70.375,70.375,70.375,2
20100401|2010-02-24 21:30,25,70.35,70.35,70.35,70.35,1
20100401|2010-02-24 22:00,25,70.35,70.35,70.3,70.3,12
20100401|2010-02-24 22:30,25,70.375,70.4,70.375,70.4,4
20100401|2010-02-24 23:00,25,70.35,70.35,70.325,70.325,3
20100401|2010-02-24 23:30,25,70.325,70.325,70.325,70.325,2
20100401|2010-02-25 02:00,25,70.35,70.35,70.35,70.35,10
20100401|2010-02-25 02:30,25,70.325,70.325,70.325,70.325,4
20100401|2010-02-25 03:00,25,70.4,70.425,70.4,70.425,9
20100401|2010-02-25 03:30,25,70.45,70.45,70.425,70.425,8
20100401|2010-02-25 04:00,25,70.425,70.425,70.4,70.4,5
20100401|2010-02-25 04:30,25,70.45,70.45,70.4,70.4,25
20100401|2010-02-25 05:00,25,70.475,70.625,70.475,70.625,10
20100401|2010-02-25 05:30,25,70.6,70.725,70.5,70.725,21
20100401|2010-02-25 06:00,25,70.65,70.875,70.65,70.85,83
20100401|2010-02-25 06:30,25,70.875,71.325,70.8,71.15,595
20100401|2010-02-25 07:00,25,71.1,71.175,71,71.125,58
20100401|2010-02-25 07:30,25,71.125,71.175,70.75,70.75,175
20100401|2010-02-25 08:00,25,70.9,71,70.525,70.975,419
20100401|2010-02-25 08:30,25,71,71.2,70.925,71,411
20100401|2010-02-25 09:00,25,71,71.75,70.875,71.625,2438
20100401|2010-02-25 09:30,25,71.6,71.75,71.4,71.625,1437
20100401|2010-02-25 10:00,25,71.6,71.925,71.55,71.675,1408
20100401|2010-02-25 10:30,25,71.675,72.25,71.675,72.1,1677
20100401|2010-02-25 11:00,25,72.075,72.3,71.925,72.25,1052
20100401|2010-02-25 11:30,25,72.25,72.35,72.125,72.275,654
20100401|2010-02-25 12:00,25,72.25,72.3,72.075,72.075,404
20100401|2010-02-25 12:30,25,72.075,72.3,72.025,72.1,1045
20100401|2010-02-25 13:00,25,72.1,72.225,72.05,72.2,504
20100401|2010-02-25 13:30,25,72.2,72.25,72.15,72.15,40
20100401|2010-02-25 14:00,25,72.175,72.175,72.125,72.175,29
20100401|2010-02-25 14:30,25,72.175,72.25,72.125,72.125,34
20100401|2010-02-25 15:00,25,72.2,72.275,72.175,72.275,30
20100401|2010-02-25 15:30,25,72.275,72.325,72.2,72.225,54
20100401|2010-02-25 17:00,26,72.225,72.225,72.2,72.2,10
20100401|2010-02-25 17:30,26,72.3,72.35,72.15,72.15,10
20100401|2010-02-25 18:00,26,72.15,72.175,72.15,72.175,11
20100401|2010-02-25 18:30,26,72.275,72.275,72.225,72.225,2
20100401|2010-02-25 19:00,26,72.225,72.225,72.125,72.125,24
20100401|2010-02-25 19:30,26,72.1,72.1,72.05,72.05,22
20100401|2010-02-25 20:00,26,72.075,72.075,72.075,72.075,1
20100401|2010-02-25 21:00,26,72.125,72.125,72.1,72.1,2
20100401|2010-02-25 21:30,26,72.175,72.175,72.175,72.175,3
20100401|2010-02-25 22:00,26,72.15,72.15,72.1,72.1,2
20100401|2010-02-25 22:30,26,72.075,72.075,72.075,72.075,7
20100401|2010-02-25 23:00,26,72.1,72.1,72.1,72.1,2
20100401|2010-02-25 23:30,26,72.15,72.15,72.15,72.15,1
20100401|2010-02-26 01:00,26,72.2,72.2,72.2,72.2,1
20100401|2010-02-26 02:00,26,72.2,72.2,72.2,72.2,3
20100401|2010-02-26 02:30,26,72.2,72.2,72.175,72.175,5
20100401|2010-02-26 03:00,26,72.175,72.2,72.125,72.125,9
20100401|2010-02-26 03:30,26,72.125,72.2,72.125,72.2,11
20100401|2010-02-26 04:30,26,72.2,72.225,72.2,72.225,28
20100401|2010-02-26 05:00,26,72.225,72.25,72.225,72.225,8
20100401|2010-02-26 05:30,26,72.25,72.25,72.225,72.25,18
20100401|2010-02-26 06:00,26,72.3,72.3,72.25,72.3,30
20100401|2010-02-26 06:30,26,72.3,72.3,72.25,72.3,6
20100401|2010-02-26 07:00,26,72.3,72.3,72.2,72.2,20
20100401|2010-02-26 07:30,26,72.2,72.3,72.2,72.2,18
20100401|2010-02-26 08:00,26,72.3,72.475,72.275,72.425,208
20100401|2010-02-26 08:30,26,72.425,72.475,72.4,72.475,78
20100401|2010-02-26 09:00,26,72.475,72.825,72,72.25,2316
20100401|2010-02-26 09:30,26,72.3,72.55,71.975,72.15,1290
20100401|2010-02-26 10:00,26,72.1,72.325,72.05,72.3,423
20100401|2010-02-26 10:30,26,72.3,72.375,72.15,72.25,270
20100401|2010-02-26 11:00,26,72.25,72.5,72.15,72.325,576
20100401|2010-02-26 11:30,26,72.325,72.625,72.25,72.625,447
20100401|2010-02-26 12:00,26,72.6,72.8,72.425,72.725,565
20100401|2010-02-26 12:30,26,72.7,72.925,72.625,72.875,1259
20100401|2010-02-26 13:00,26,72.9,72.9,72.775,72.85,466
20100401|2010-02-26 13:30,26,72.825,72.9,72.825,72.875,72
20100401|2010-03-01 09:00,1,72.925,73.3,72.675,73.25,2405
20100401|2010-03-01 09:30,1,73.275,73.575,73.2,73.425,1868
20100401|2010-03-01 10:00,1,73.425,73.55,73.15,73.325,705
20100401|2010-03-01 10:30,1,73.375,73.475,73.3,73.35,262
20100401|2010-03-01 11:00,1,73.375,73.4,73.1,73.35,632
20100401|2010-03-01 11:30,1,73.35,73.425,73.225,73.4,535
20100401|2010-03-01 12:00,1,73.4,73.45,73.125,73.125,424
20100401|2010-03-01 12:30,1,73.125,73.2,72.9,73,1460
20100401|2010-03-01 13:00,1,73,73.075,72.95,73.05,578
20100401|2010-03-01 13:30,1,73.025,73.1,72.925,73.1,163
20100401|2010-03-01 14:00,1,73.075,73.075,73.025,73.05,13
20100401|2010-03-01 14:30,1,73,73.075,72.925,73,23
20100401|2010-03-01 15:00,1,72.9,73.025,72.85,72.875,101
20100401|2010-03-01 15:30,1,72.9,72.925,72.85,72.925,15
20100401|2010-03-01 17:00,2,73.3,73.425,72.825,72.825,115
20100401|2010-03-01 17:30,2,72.8,72.9,72.75,72.75,32
20100401|2010-03-01 18:00,2,72.775,72.775,72.6,72.65,43
20100401|2010-03-01 18:30,2,72.6,72.7,72.6,72.7,2
20100401|2010-03-01 19:00,2,72.7,72.825,72.7,72.825,12
20100401|2010-03-01 19:30,2,72.85,72.85,72.75,72.75,15
20100401|2010-03-01 20:00,2,72.7,72.8,72.7,72.725,7
20100401|2010-03-01 20:30,2,72.725,72.725,72.725,72.725,1
20100401|2010-03-01 21:00,2,72.775,72.775,72.725,72.725,3
20100401|2010-03-01 21:30,2,72.7,72.7,72.7,72.7,1
20100401|2010-03-01 22:00,2,72.7,72.7,72.7,72.7,1
20100401|2010-03-01 22:30,2,72.7,72.7,72.7,72.7,10
20100401|2010-03-01 23:00,2,72.7,72.775,72.7,72.775,14
20100401|2010-03-01 23:30,2,72.775,72.775,72.775,72.775,6
20100401|2010-03-02 00:30,2,72.775,72.8,72.775,72.8,3
20100401|2010-03-02 02:00,2,72.8,72.8,72.8,72.8,1
20100401|2010-03-02 02:30,2,72.825,72.825,72.825,72.825,1
20100401|2010-03-02 03:00,2,72.8,72.8,72.8,72.8,1
20100401|2010-03-02 03:30,2,72.825,72.925,72.825,72.925,68
20100401|2010-03-02 04:00,2,72.925,72.95,72.925,72.95,9
20100401|2010-03-02 04:30,2,72.925,72.95,72.925,72.95,12
20100401|2010-03-02 05:00,2,73,73,72.95,72.95,15
20100401|2010-03-02 05:30,2,73,73,72.95,72.95,3
20100401|2010-03-02 06:00,2,72.925,73.05,72.925,73.025,41
20100401|2010-03-02 06:30,2,73,73,73,73,1
20100401|2010-03-02 07:00,2,73,73.1,72.9,72.95,182
20100401|2010-03-02 07:30,2,72.85,73,72.8,72.875,73
20100401|2010-03-02 08:00,2,72.875,72.9,72.8,72.9,138
20100401|2010-03-02 08:30,2,72.925,72.95,72.8,72.825,283
20100401|2010-03-02 09:00,2,72.825,72.975,72.575,72.75,1327
20100401|2010-03-02 09:30,2,72.75,72.9,72.6,72.8,509
20100401|2010-03-02 10:00,2,72.85,72.85,72.2,72.4,1050
20100401|2010-03-02 10:30,2,72.425,72.5,72.35,72.35,506
20100401|2010-03-02 11:00,2,72.325,72.375,72,72.05,999
20100401|2010-03-02 11:30,2,72.025,72.25,71.95,72.25,447
20100401|2010-03-02 12:00,2,72.25,72.4,72.15,72.375,262
20100401|2010-03-02 12:30,2,72.375,72.55,72.325,72.5,770
20100401|2010-03-02 13:00,2,72.5,72.55,72.375,72.5,400
20100401|2010-03-02 13:30,2,72.425,72.5,72.4,72.5,106
20100401|2010-03-02 14:00,2,72.4,72.5,72.4,72.4,40
20100401|2010-03-02 14:30,2,72.4,72.475,72.4,72.475,32
20100401|2010-03-02 15:00,2,72.5,72.6,72.45,72.5,139
20100401|2010-03-02 15:30,2,72.475,72.6,72.45,72.6,22
20100401|2010-03-02 17:00,3,72.5,72.6,72.4,72.6,11
20100401|2010-03-02 17:30,3,72.6,72.75,72.6,72.75,22
20100401|2010-03-02 18:00,3,72.675,72.725,72.65,72.65,25
20100401|2010-03-02 18:30,3,72.7,72.7,72.7,72.7,8
20100401|2010-03-02 19:00,3,72.75,72.875,72.75,72.875,29
20100401|2010-03-02 19:30,3,72.875,73.075,72.8,73,219
20100401|2010-03-02 20:00,3,73.05,73.05,72.825,72.975,14
20100401|2010-03-02 20:30,3,72.875,72.95,72.875,72.875,3
20100401|2010-03-02 21:30,3,72.9,72.9,72.9,72.9,1
20100401|2010-03-02 22:00,3,72.9,72.95,72.9,72.95,18
20100401|2010-03-02 22:30,3,72.9,72.9,72.9,72.9,2
20100401|2010-03-02 23:00,3,72.95,73,72.95,73,48
20100401|2010-03-02 23:30,3,73.025,73.025,73.025,73.025,2
20100401|2010-03-03 01:00,3,73.025,73.025,73.025,73.025,1
20100401|2010-03-03 01:30,3,72.9,73,72.9,73,12
20100401|2010-03-03 02:30,3,72.975,72.975,72.975,72.975,10
20100401|2010-03-03 03:00,3,72.9,73.1,72.9,73,60
20100401|2010-03-03 03:30,3,73,73.1,73,73.025,38
20100401|2010-03-03 04:00,3,73.125,73.2,73.125,73.2,152
20100401|2010-03-03 04:30,3,73.2,73.225,73.2,73.225,15
20100401|2010-03-03 05:00,3,73.225,73.35,73.2,73.35,72
20100401|2010-03-03 05:30,3,73.35,73.425,73.35,73.425,30
20100401|2010-03-03 06:00,3,73.375,73.425,73.325,73.325,32
20100401|2010-03-03 06:30,3,73.325,73.325,73.2,73.25,176
20100401|2010-03-03 07:00,3,73.2,73.275,73.125,73.175,122
20100401|2010-03-03 07:30,3,73.2,73.2,73,73.05,206
20100401|2010-03-03 08:00,3,73.15,73.35,73.15,73.2,166
20100401|2010-03-03 08:30,3,73.2,73.25,73.1,73.15,125
20100401|2010-03-03 09:00,3,73.175,73.275,72.725,72.95,1614
20100401|2010-03-03 09:30,3,72.975,73.05,72.25,72.425,1340
20100401|2010-03-03 10:00,3,72.425,72.475,72,72.25,1859
20100401|2010-03-03 10:30,3,72.275,72.975,72.125,72.9,1258
20100401|2010-03-03 11:00,3,72.875,73.35,72.725,73.25,975
20100401|2010-03-03 11:30,3,73.25,73.625,73.175,73.4,1019
20100401|2010-03-03 12:00,3,73.4,73.575,73.4,73.475,378
20100401|2010-03-03 12:30,3,73.475,73.7,73.35,73.425,804
20100401|2010-03-03 13:00,3,73.425,73.45,73.3,73.35,344
20100401|2010-03-03 13:30,3,73.4,73.475,73.375,73.4,50
20100401|2010-03-03 14:00,3,73.375,73.4,73.35,73.4,3
20100401|2010-03-03 14:30,3,73.4,73.45,73.35,73.45,61
20100401|2010-03-03 15:00,3,73.475,73.75,73.45,73.65,114
20100401|2010-03-03 15:30,3,73.625,73.675,73.6,73.6,57
20100401|2010-03-03 17:00,4,73.6,73.725,73.475,73.6,97
20100401|2010-03-03 17:30,4,73.6,73.6,73.325,73.325,40
20100401|2010-03-03 18:00,4,73.325,73.4,73.3,73.4,23
20100401|2010-03-03 18:30,4,73.3,73.35,73.3,73.35,11
20100401|2010-03-03 19:00,4,73.3,73.375,73.3,73.375,42
20100401|2010-03-03 19:30,4,73.35,73.4,73.3,73.4,21
20100401|2010-03-03 20:00,4,73.35,73.35,73.3,73.3,4
20100401|2010-03-03 20:30,4,73.25,73.325,73.25,73.325,8
20100401|2010-03-03 21:00,4,73.3,73.3,73.275,73.275,3
20100401|2010-03-03 21:30,4,73.275,73.3,73.275,73.3,4
20100401|2010-03-03 22:00,4,73.275,73.275,73.275,73.275,1
20100401|2010-03-03 22:30,4,73.25,73.25,73.225,73.225,6
20100401|2010-03-03 23:00,4,73.3,73.3,73.25,73.25,4
20100401|2010-03-03 23:30,4,73.275,73.275,73.275,73.275,1
20100401|2010-03-04 00:00,4,73.275,73.275,73.25,73.25,11
20100401|2010-03-04 00:30,4,73.25,73.3,73.225,73.3,4
20100401|2010-03-04 01:00,4,73.225,73.25,73.225,73.25,19
20100401|2010-03-04 01:30,4,73.25,73.25,73.25,73.25,2
20100401|2010-03-04 02:00,4,73.2,73.25,73.2,73.25,16
20100401|2010-03-04 02:30,4,73.3,73.3,73.275,73.275,5
20100401|2010-03-04 03:00,4,73.25,73.25,73.25,73.25,30
20100401|2010-03-04 03:30,4,73.25,73.3,73.25,73.3,9
20100401|2010-03-04 04:00,4,73.35,73.5,73.25,73.4,70
20100401|2010-03-04 04:30,4,73.525,73.575,73.475,73.575,16
20100401|2010-03-04 05:00,4,73.55,73.65,73.55,73.55,115
20100401|2010-03-04 06:30,4,73.525,73.55,73.4,73.5,33
20100401|2010-03-04 07:00,4,73.525,73.575,73.5,73.525,209
20100401|2010-03-04 07:30,4,73.5,73.65,73.5,73.575,78
20100401|2010-03-04 08:00,4,73.65,73.725,73.65,73.725,70
20100401|2010-03-04 08:30,4,73.65,73.7,73.25,73.325,221
20100401|2010-03-04 09:00,4,73.3,73.7,73.25,73.5,1073
20100401|2010-03-04 09:30,4,73.475,73.925,73.275,73.875,1148
20100401|2010-03-04 10:00,4,73.9,74.05,73.55,73.725,1220
20100401|2010-03-04 10:30,4,73.725,73.975,73.6,73.9,374
20100401|2010-03-04 11:00,4,73.85,74.125,73.825,74.1,563
20100401|2010-03-04 11:30,4,74.1,74.15,73.925,73.95,273
20100401|2010-03-04 12:00,4,73.95,73.975,73.4,73.45,472
20100401|2010-03-04 12:30,4,73.45,73.725,73.3,73.55,1026
20100401|2010-03-04 13:00,4,73.575,73.6,73.4,73.4,444
20100401|2010-03-04 13:30,4,73.375,73.4,73.35,73.4,47
20100401|2010-03-04 14:00,4,73.4,73.4,73.25,73.4,83
20100401|2010-03-04 14:30,4,73.325,73.5,73.325,73.5,65
20100401|2010-03-04 15:00,4,73.5,73.55,73.45,73.45,81
20100401|2010-03-04 15:30,4,73.55,73.55,73.5,73.55,9
20100401|2010-03-04 17:00,5,73.575,73.575,73.4,73.4,19
20100401|2010-03-04 17:30,5,73.425,73.425,73.425,73.425,5
20100401|2010-03-04 18:00,5,73.425,73.425,73.425,73.425,1
20100401|2010-03-04 18:30,5,73.5,73.5,73.5,73.5,3
20100401|2010-03-04 19:00,5,73.55,73.55,73.55,73.55,4
20100401|2010-03-04 19:30,5,73.575,73.575,73.525,73.55,3
20100401|2010-03-04 20:00,5,73.575,73.6,73.575,73.6,7
20100401|2010-03-04 20:30,5,73.6,73.6,73.55,73.6,6
20100401|2010-03-04 21:00,5,73.55,73.55,73.55,73.55,1
20100401|2010-03-04 21:30,5,73.6,73.65,73.55,73.55,9
20100401|2010-03-04 22:00,5,73.675,73.675,73.675,73.675,1
20100401|2010-03-04 22:30,5,73.55,73.55,73.55,73.55,4
20100401|2010-03-04 23:30,5,73.65,73.65,73.65,73.65,1
20100401|2010-03-05 00:00,5,73.725,73.85,73.725,73.85,13
20100401|2010-03-05 01:30,5,73.825,73.825,73.825,73.825,1
20100401|2010-03-05 02:00,5,73.8,73.8,73.7,73.7,14
20100401|2010-03-05 02:30,5,73.675,73.7,73.675,73.7,3
20100401|2010-03-05 03:00,5,73.7,73.825,73.7,73.825,6
20100401|2010-03-05 03:30,5,73.875,73.925,73.875,73.925,19
20100401|2010-03-05 04:30,5,73.9,73.9,73.9,73.9,2
20100401|2010-03-05 05:30,5,73.875,73.9,73.875,73.9,2
20100401|2010-03-05 06:00,5,73.85,73.925,73.85,73.9,19
20100401|2010-03-05 06:30,5,73.825,73.85,73.825,73.825,11
20100401|2010-03-05 07:00,5,73.875,73.9,73.775,73.9,218
20100401|2010-03-05 07:30,5,73.825,74.1,73.825,74.1,206
20100401|2010-03-05 08:00,5,74.1,74.125,73.85,73.85,244
20100401|2010-03-05 08:30,5,73.875,73.975,73.5,73.5,540
20100401|2010-03-05 09:00,5,73.5,73.75,73.25,73.4,1416
20100401|2010-03-05 09:30,5,73.4,73.4,73.25,73.275,86
20100401|2010-03-05 10:00,5,73.3,73.55,73.3,73.5,213
20100401|2010-03-05 10:30,5,73.525,73.85,73.45,73.7,447
20100401|2010-03-05 11:00,5,73.75,73.8,73.45,73.525,302
20100401|2010-03-05 11:30,5,73.475,73.675,73.45,73.525,180
20100401|2010-03-05 12:00,5,73.5,73.6,73.475,73.525,125
20100401|2010-03-05 12:30,5,73.55,73.575,73.1,73.15,1317
20100401|2010-03-05 13:00,5,73.175,73.2,73,73.05,1051
20100401|2010-03-05 13:30,5,73.05,73.2,73.05,73.125,28
20100401|2010-03-08 09:00,8,73.125,73.425,72.775,73.425,1603
20100401|2010-03-08 09:30,8,73.425,73.425,73,73,801
20100401|2010-03-08 10:00,8,73,73.175,72.875,73.15,434
20100401|2010-03-08 10:30,8,73.15,73.25,73.025,73.075,227
20100401|2010-03-08 11:00,8,73.075,73.2,72.8,73,451
20100401|2010-03-08 11:30,8,72.975,73.025,72.9,72.95,250
20100401|2010-03-08 12:00,8,72.95,73,72.925,72.95,88
20100401|2010-03-08 12:30,8,72.95,72.975,72.775,72.95,896
20100401|2010-03-08 13:00,8,72.95,72.975,72.825,72.875,658
20100401|2010-03-08 13:30,8,72.9,72.9,72.875,72.875,14
20100401|2010-03-08 14:00,8,72.85,72.9,72.85,72.85,9
20100401|2010-03-08 14:30,8,72.85,72.975,72.85,72.95,33
20100401|2010-03-08 15:00,8,72.875,73.1,72.775,72.8,166
20100401|2010-03-08 15:30,8,72.775,72.8,72.75,72.75,66
20100401|2010-03-08 17:00,9,72.8,72.8,72.725,72.8,12
20100401|2010-03-08 17:30,9,72.725,72.725,72.7,72.725,37
20100401|2010-03-08 18:00,9,72.725,72.8,72.725,72.8,19
20100401|2010-03-08 18:30,9,72.85,72.85,72.85,72.85,2
20100401|2010-03-08 19:00,9,72.725,72.725,72.725,72.725,1
20100401|2010-03-08 19:30,9,72.725,72.725,72.6,72.6,41
20100401|2010-03-08 20:00,9,72.65,72.65,72.625,72.625,2
20100401|2010-03-08 20:30,9,72.7,72.7,72.7,72.7,8
20100401|2010-03-08 21:00,9,72.675,72.675,72.675,72.675,1
20100401|2010-03-08 21:30,9,72.725,72.725,72.725,72.725,3
20100401|2010-03-08 22:00,9,72.725,72.725,72.725,72.725,10
20100401|2010-03-08 22:30,9,72.75,72.75,72.75,72.75,1
20100401|2010-03-08 23:00,9,72.75,72.75,72.75,72.75,1
20100401|2010-03-09 00:00,9,72.725,72.725,72.725,72.725,3
20100401|2010-03-09 02:00,9,72.825,73.05,72.825,73.05,63
20100401|2010-03-09 02:30,9,72.975,72.975,72.95,72.95,3
20100401|2010-03-09 03:00,9,72.9,72.9,72.8,72.8,5
20100401|2010-03-09 04:30,9,72.875,72.925,72.875,72.925,7
20100401|2010-03-09 05:00,9,72.875,72.875,72.825,72.825,6
20100401|2010-03-09 05:30,9,72.925,72.975,72.925,72.95,3
20100401|2010-03-09 06:00,9,72.875,72.875,72.85,72.85,25
20100401|2010-03-09 06:30,9,72.9,73,72.875,72.925,44
20100401|2010-03-09 07:00,9,73.025,73.3,72.9,73.2,325
20100401|2010-03-09 07:30,9,73.15,73.2,73.125,73.125,116
20100401|2010-03-09 08:00,9,73.125,73.15,73.075,73.1,110
20100401|2010-03-09 08:30,9,73.075,73.1,72.7,72.8,421
20100401|2010-03-09 09:00,9,72.825,72.95,72.4,72.525,1696
20100401|2010-03-09 09:30,9,72.5,72.7,72.4,72.7,664
20100401|2010-03-09 10:00,9,72.675,72.725,72.5,72.55,460
20100401|2010-03-09 10:30,9,72.575,72.7,72.375,72.375,514
20100401|2010-03-09 11:00,9,72.4,72.425,72.25,72.325,714
20100401|2010-03-09 11:30,9,72.325,72.425,72.275,72.375,318
20100401|2010-03-09 12:00,9,72.375,72.525,72.35,72.45,203
20100401|2010-03-09 12:30,9,72.45,72.55,72.375,72.425,500
20100401|2010-03-09 13:00,9,72.425,72.8,72.425,72.725,493
20100401|2010-03-09 13:30,9,72.725,72.8,72.65,72.65,16
20100401|2010-03-09 14:00,9,72.7,72.775,72.7,72.7,17
20100401|2010-03-09 14:30,9,72.675,72.725,72.625,72.7,51
20100401|2010-03-09 15:00,9,72.725,72.725,72.525,72.525,46
20100401|2010-03-09 15:30,9,72.55,72.55,72.475,72.475,35
20100401|2010-03-09 17:00,10,72.45,72.55,72.45,72.5,33
20100401|2010-03-09 17:30,10,72.55,72.55,72.5,72.5,8
20100401|2010-03-09 18:00,10,72.5,72.525,72.5,72.525,2
20100401|2010-03-09 18:30,10,72.55,72.55,72.475,72.525,11
20100401|2010-03-09 19:00,10,72.525,72.55,72.525,72.55,9
20100401|2010-03-09 19:30,10,72.5,72.5,72.45,72.45,8
20100401|2010-03-09 20:00,10,72.45,72.45,72.45,72.45,2
20100401|2010-03-09 20:30,10,72.45,72.55,72.425,72.55,11
20100401|2010-03-09 21:00,10,72.55,72.625,72.55,72.55,20
20100401|2010-03-09 22:00,10,72.6,72.625,72.575,72.575,5
20100401|2010-03-09 22:30,10,72.6,72.6,72.6,72.6,4
20100401|2010-03-09 23:30,10,72.675,72.675,72.675,72.675,1
20100401|2010-03-10 01:00,10,72.675,72.7,72.675,72.7,6
20100401|2010-03-10 01:30,10,72.675,72.675,72.675,72.675,9
20100401|2010-03-10 02:00,10,72.675,72.675,72.675,72.675,1
20100401|2010-03-10 02:30,10,72.7,72.7,72.675,72.675,6
20100401|2010-03-10 03:00,10,72.7,72.7,72.7,72.7,2
20100401|2010-03-10 03:30,10,72.65,72.65,72.65,72.65,1
20100401|2010-03-10 04:00,10,72.7,72.725,72.7,72.7,34
20100401|2010-03-10 04:30,10,72.7,72.75,72.7,72.75,14
20100401|2010-03-10 05:00,10,72.675,72.675,72.575,72.575,60
20100401|2010-03-10 06:30,10,72.65,72.8,72.65,72.775,39
20100401|2010-03-10 07:00,10,72.775,72.8,72.675,72.675,62
20100401|2010-03-10 07:30,10,72.65,72.65,72.525,72.525,30
20100401|2010-03-10 08:00,10,72.55,72.625,72.525,72.625,60
20100401|2010-03-10 08:30,10,72.6,72.6,72.35,72.375,430
20100401|2010-03-10 09:00,10,72.4,72.75,72.25,72.625,1426
20100401|2010-03-10 09:30,10,72.625,72.875,72.525,72.8,947
20100401|2010-03-10 10:00,10,72.8,72.825,72.625,72.725,383
20100401|2010-03-10 10:30,10,72.7,72.975,72.7,72.7,393
20100401|2010-03-10 11:00,10,72.7,72.85,72.6,72.675,330
20100401|2010-03-10 11:30,10,72.675,72.7,72.475,72.65,520
20100401|2010-03-10 12:00,10,72.625,72.65,72.525,72.575,193
20100401|2010-03-10 12:30,10,72.575,72.825,72.5,72.575,1621
20100401|2010-03-10 13:00,10,72.6,72.725,72.575,72.65,724
20100401|2010-03-10 13:30,10,72.625,72.7,72.6,72.7,80
20100401|2010-03-10 14:00,10,72.7,72.725,72.6,72.6,19
20100401|2010-03-10 14:30,10,72.7,72.7,72.675,72.7,8
20100401|2010-03-10 15:00,10,72.7,72.8,72.6,72.625,24
20100401|2010-03-10 15:30,10,72.6,72.625,72.6,72.625,12
20100401|2010-03-10 17:00,11,72.625,72.625,72.55,72.55,3
20100401|2010-03-10 17:30,11,72.55,72.575,72.55,72.575,13
20100401|2010-03-10 18:00,11,72.625,72.625,72.55,72.55,20
20100401|2010-03-10 18:30,11,72.55,72.55,72.55,72.55,14
20100401|2010-03-10 19:00,11,72.6,72.6,72.325,72.475,66
20100401|2010-03-10 19:30,11,72.475,72.5,72.4,72.4,7
20100401|2010-03-10 20:00,11,72.4,72.475,72.4,72.475,4
20100401|2010-03-10 20:30,11,72.425,72.425,72.425,72.425,1
20100401|2010-03-10 21:00,11,72.425,72.5,72.4,72.5,5
20100401|2010-03-10 21:30,11,72.5,72.55,72.5,72.55,15
20100401|2010-03-10 22:00,11,72.6,72.6,72.6,72.6,1
20100401|2010-03-10 22:30,11,72.5,72.5,72.5,72.5,4
20100401|2010-03-11 00:00,11,72.4,72.4,72.4,72.4,1
20100401|2010-03-11 00:30,11,72.5,72.6,72.5,72.6,11
20100401|2010-03-11 01:00,11,72.6,72.6,72.6,72.6,14
20100401|2010-03-11 02:30,11,72.525,72.525,72.5,72.5,4
20100401|2010-03-11 03:00,11,72.5,72.5,72.5,72.5,2
20100401|2010-03-11 03:30,11,72.45,72.45,72.45,72.45,1
20100401|2010-03-11 04:00,11,72.4,72.4,72.4,72.4,1
20100401|2010-03-11 04:30,11,72.45,72.45,72.45,72.45,1
20100401|2010-03-11 05:00,11,72.5,72.525,72.45,72.525,8
20100401|2010-03-11 05:30,11,72.6,72.6,72.6,72.6,3
20100401|2010-03-11 06:00,11,72.6,72.6,72.6,72.6,28
20100401|2010-03-11 06:30,11,72.6,72.6,72.6,72.6,5
20100401|2010-03-11 07:00,11,72.6,72.65,72.6,72.625,43
20100401|2010-03-11 07:30,11,72.625,72.7,72.6,72.7,67
20100401|2010-03-11 08:00,11,72.7,72.75,72.55,72.625,49
20100401|2010-03-11 08:30,11,72.6,72.6,72.05,72.1,443
20100401|2010-03-11 09:00,11,72.1,72.2,71.8,72.075,2341
20100401|2010-03-11 09:30,11,72.1,72.275,71.875,71.9,831
20100401|2010-03-11 10:00,11,71.875,72.025,71.7,71.975,805
20100401|2010-03-11 10:30,11,72,72.15,71.875,71.9,290
20100401|2010-03-11 11:00,11,71.875,71.9,71.525,71.7,967
20100401|2010-03-11 11:30,11,71.7,71.925,71.525,71.725,515
20100401|2010-03-11 12:00,11,71.7,72,71.625,71.8,459
20100401|2010-03-11 12:30,11,71.825,72.1,71.775,71.975,1271
20100401|2010-03-11 13:00,11,71.975,72,71.875,71.95,598
20100401|2010-03-11 13:30,11,71.975,72.025,71.95,71.95,28
20100401|2010-03-11 14:00,11,71.95,72.15,71.95,72.05,88
20100401|2010-03-11 14:30,11,72.125,72.15,72.05,72.125,18
20100401|2010-03-11 15:00,11,72.05,72.1,71.8,72,153
20100401|2010-03-11 15:30,11,72.075,72.15,72,72.15,50
20100401|2010-03-11 17:00,12,72,72.25,72,72.1,41
20100401|2010-03-11 17:30,12,72.125,72.25,72.125,72.25,12
20100401|2010-03-11 18:00,12,72.1,72.175,72.1,72.15,16
20100401|2010-03-11 18:30,12,72.175,72.3,72.025,72.3,29
20100401|2010-03-11 19:00,12,72.275,72.275,72.225,72.25,15
20100401|2010-03-11 19:30,12,72.225,72.325,72.225,72.325,32
20100401|2010-03-11 20:00,12,72.25,72.25,72.025,72.05,23
20100401|2010-03-11 20:30,12,72.05,72.05,72,72,4
20100401|2010-03-11 21:30,12,72.075,72.1,72,72,4
20100401|2010-03-11 22:00,12,72,72,72,72,1
20100401|2010-03-11 22:30,12,72.075,72.075,72.075,72.075,2
20100401|2010-03-12 00:00,12,72.075,72.075,72.075,72.075,1
20100401|2010-03-12 00:30,12,71.975,71.975,71.975,71.975,4
20100401|2010-03-12 01:30,12,72.1,72.1,72.1,72.1,1
20100401|2010-03-12 03:00,12,72.1,72.1,72.1,72.1,3
20100401|2010-03-12 03:30,12,72.1,72.1,72.1,72.1,9
20100401|2010-03-12 04:00,12,72.1,72.15,72.1,72.15,21
20100401|2010-03-12 04:30,12,72.175,72.2,72.175,72.2,20
20100401|2010-03-12 05:00,12,72.175,72.175,72.175,72.175,1
20100401|2010-03-12 05:30,12,72.2,72.2,72.125,72.125,10
20100401|2010-03-12 06:00,12,72.175,72.175,72.175,72.175,1
20100401|2010-03-12 06:30,12,72.175,72.25,72.175,72.175,26
20100401|2010-03-12 07:00,12,72.15,72.175,72.125,72.125,20
20100401|2010-03-12 07:30,12,72.1,72.175,72.025,72.025,27
20100401|2010-03-12 08:00,12,72.025,72.15,71.975,72.075,64
20100401|2010-03-12 08:30,12,72.1,72.1,72,72.05,84
20100401|2010-03-12 09:00,12,72.025,72.875,72.025,72.5,1953
20100401|2010-03-12 09:30,12,72.5,72.775,72.425,72.75,496
20100401|2010-03-12 10:00,12,72.775,73.375,72.75,73.225,1210
20100401|2010-03-12 10:30,12,73.225,73.225,73.075,73.15,370
20100401|2010-03-12 11:00,12,73.15,73.15,72.9,73,515
20100401|2010-03-12 11:30,12,73.025,73.05,72.875,72.9,166
20100401|2010-03-12 12:00,12,72.925,72.95,72.775,72.875,302
20100401|2010-03-12 12:30,12,72.9,72.925,72.45,72.65,685
20100401|2010-03-12 13:00,12,72.65,72.8,72.6,72.775,378
20100401|2010-03-12 13:30,12,72.75,72.85,72.75,72.75,36
20100401|2010-03-15 09:00,15,72.75,72.75,71.65,72.025,1668
20100401|2010-03-15 09:30,15,72,72.1,71.9,72.1,411
20100401|2010-03-15 10:00,15,72.125,72.15,72.025,72.075,255
20100401|2010-03-15 10:30,15,72.075,72.175,71.975,72,236
20100401|2010-03-15 11:00,15,72.025,72.3,72,72.225,385
20100401|2010-03-15 11:30,15,72.2,72.2,72.1,72.125,123
20100401|2010-03-15 12:00,15,72.15,72.15,71.9,71.95,172
20100401|2010-03-15 12:30,15,71.925,71.975,71.55,71.8,1220
20100401|2010-03-15 13:00,15,71.8,72,71.8,71.975,381
20100401|2010-03-15 13:30,15,71.95,71.975,71.9,71.975,12
20100401|2010-03-15 14:00,15,71.9,71.975,71.825,71.975,5
20100401|2010-03-15 14:30,15,71.8,71.8,71.725,71.725,13
20100401|2010-03-15 15:00,15,71.725,71.95,71.725,71.925,25
20100401|2010-03-15 15:30,15,71.95,71.95,71.925,71.95,5
20100401|2010-03-15 17:00,16,71.975,72.05,71.875,71.975,31
20100401|2010-03-15 18:30,16,71.975,71.975,71.9,71.9,15
20100401|2010-03-15 19:00,16,71.9,71.9,71.9,71.9,1
20100401|2010-03-15 20:00,16,71.975,72.1,71.95,71.95,32
20100401|2010-03-15 20:30,16,71.95,72,71.95,72,2
20100401|2010-03-15 21:00,16,71.925,72,71.925,72,6
20100401|2010-03-15 22:00,16,72,72,72,72,2
20100401|2010-03-16 00:00,16,71.9,72,71.8,71.8,24
20100401|2010-03-16 00:30,16,71.775,71.775,71.775,71.775,5
20100401|2010-03-16 03:30,16,71.775,71.775,71.725,71.725,21
20100401|2010-03-16 04:30,16,71.725,71.725,71.7,71.7,19
20100401|2010-03-16 05:00,16,71.7,71.75,71.7,71.75,10
20100401|2010-03-16 05:30,16,71.75,71.75,71.75,71.75,2
20100401|2010-03-16 06:00,16,71.75,71.75,71.6,71.6,62
20100401|2010-03-16 06:30,16,71.6,71.6,71.575,71.575,2
20100401|2010-03-16 07:00,16,71.7,71.725,71.575,71.65,23
20100401|2010-03-16 07:30,16,71.65,71.65,71.475,71.525,158
20100401|2010-03-16 08:00,16,71.525,71.525,71.125,71.125,342
20100401|2010-03-16 08:30,16,71.125,71.375,71.1,71.225,143
20100401|2010-03-16 09:00,16,71.2,71.25,71.05,71.15,980
20100401|2010-03-16 09:30,16,71.15,71.5,71.125,71.45,783
20100401|2010-03-16 10:00,16,71.475,71.525,71.35,71.45,500
20100401|2010-03-16 10:30,16,71.45,71.75,71.35,71.6,606
20100401|2010-03-16 11:00,16,71.6,71.95,71.55,71.925,423
20100401|2010-03-16 11:30,16,71.925,72.075,71.65,71.675,550
20100401|2010-03-16 12:00,16,71.65,72.175,71.65,72.125,588
20100401|2010-03-16 12:30,16,72.15,72.15,71.725,71.75,426
20100401|2010-03-16 13:00,16,71.775,71.9,71.725,71.8,201
20100401|2010-03-16 13:30,16,71.8,71.825,71.725,71.75,37
20100401|2010-03-16 14:00,16,71.775,71.775,71.775,71.775,6
20100401|2010-03-16 14:30,16,71.775,71.775,71.75,71.75,16
20100401|2010-03-16 15:00,16,71.75,71.8,71.675,71.675,195
20100401|2010-03-16 15:30,16,71.75,71.85,71.75,71.8,72
20100401|2010-03-16 17:00,17,71.85,71.85,71.75,71.75,13
20100401|2010-03-16 17:30,17,71.725,71.8,71.7,71.75,17
20100401|2010-03-16 18:00,17,71.825,71.825,71.825,71.825,1
20100401|2010-03-16 18:30,17,71.85,71.95,71.85,71.95,18
20100401|2010-03-16 19:00,17,71.95,71.95,71.85,71.95,3
20100401|2010-03-16 19:30,17,71.95,71.95,71.85,71.85,11
20100401|2010-03-16 20:00,17,71.85,71.85,71.65,71.65,63
20100401|2010-03-16 20:30,17,71.625,71.75,71.5,71.6,59
20100401|2010-03-16 21:00,17,71.75,71.775,71.65,71.775,71
20100401|2010-03-16 21:30,17,71.75,71.75,71.725,71.725,16
20100401|2010-03-16 22:00,17,71.65,71.65,71.65,71.65,4
20100401|2010-03-16 22:30,17,71.675,71.75,71.675,71.675,4
20100401|2010-03-16 23:00,17,71.75,71.75,71.75,71.75,1
20100401|2010-03-17 00:30,17,71.7,71.7,71.7,71.7,1
20100401|2010-03-17 01:30,17,71.65,71.65,71.65,71.65,2
20100401|2010-03-17 03:00,17,71.65,71.65,71.65,71.65,1
20100401|2010-03-17 03:30,17,71.75,71.75,71.725,71.75,37
20100401|2010-03-17 04:00,17,71.7,71.7,71.65,71.65,10
20100401|2010-03-17 04:30,17,71.55,71.55,71.55,71.55,1
20100401|2010-03-17 06:00,17,71.6,71.75,71.525,71.75,33
20100401|2010-03-17 07:00,17,71.7,71.825,71.7,71.825,45
20100401|2010-03-17 07:30,17,71.8,71.825,71.8,71.825,31
20100401|2010-03-17 08:00,17,71.775,71.975,71.775,71.85,156
20100401|2010-03-17 08:30,17,71.8,71.8,71.7,71.725,86
20100401|2010-03-17 09:00,17,71.725,72.3,71.6,71.975,1373
20100401|2010-03-17 09:30,17,71.95,72.1,71.8,72.075,490
20100401|2010-03-17 10:00,17,72.1,72.1,71.775,71.85,431
20100401|2010-03-17 10:30,17,71.85,71.85,71.575,71.6,259
20100401|2010-03-17 11:00,17,71.625,71.75,71.5,71.6,371
20100401|2010-03-17 11:30,17,71.6,71.95,71.5,71.525,442
20100401|2010-03-17 12:00,17,71.6,71.7,71.575,71.65,142
20100401|2010-03-17 12:30,17,71.65,71.7,71.55,71.625,349
20100401|2010-03-17 13:00,17,71.625,71.7,71.575,71.7,363
20100401|2010-03-17 13:30,17,71.7,71.7,71.65,71.7,12
20100401|2010-03-17 14:00,17,71.675,71.675,71.625,71.625,3
20100401|2010-03-17 14:30,17,71.6,71.7,71.6,71.7,11
20100401|2010-03-17 15:00,17,71.725,72.175,71.65,72.1,275
20100401|2010-03-17 15:30,17,72.1,72.25,72.1,72.125,140
20100401|2010-03-17 17:00,18,72.1,72.1,71.9,72.1,190
20100401|2010-03-17 17:30,18,72.125,72.2,72.125,72.2,29
20100401|2010-03-17 18:00,18,72.075,72.075,72.05,72.05,2
20100401|2010-03-17 18:30,18,72.1,72.1,72,72,11
20100401|2010-03-17 19:00,18,72.025,72.175,72,72.175,30
20100401|2010-03-17 19:30,18,72.2,72.2,72.075,72.125,10
20100401|2010-03-17 20:00,18,72.1,72.125,72.1,72.125,2
20100401|2010-03-17 20:30,18,72.1,72.1,72.1,72.1,5
20100401|2010-03-17 21:30,18,72.1,72.1,72.1,72.1,1
20100401|2010-03-17 22:00,18,72.075,72.075,72.075,72.075,3
20100401|2010-03-17 22:30,18,72.15,72.15,72.15,72.15,5
20100401|2010-03-17 23:00,18,72.1,72.1,72.1,72.1,5
20100401|2010-03-18 00:00,18,72.1,72.1,72.1,72.1,1
20100401|2010-03-18 00:30,18,72.1,72.1,72.1,72.1,1
20100401|2010-03-18 01:00,18,72.1,72.1,72.1,72.1,3
20100401|2010-03-18 01:30,18,72.075,72.075,72.05,72.05,8
20100401|2010-03-18 02:00,18,72.05,72.05,72.05,72.05,1
20100401|2010-03-18 04:00,18,72.075,72.25,72.075,72.25,60
20100401|2010-03-18 04:30,18,72.075,72.225,72.075,72.225,3
20100401|2010-03-18 05:00,18,72.075,72.15,72.075,72.15,2
20100401|2010-03-18 05:30,18,72.15,72.15,72,72,5
20100401|2010-03-18 06:00,18,72.15,72.15,72.15,72.15,1
20100401|2010-03-18 06:30,18,72.225,72.3,72.225,72.3,5
20100401|2010-03-18 07:00,18,72.3,72.55,72.3,72.4,48
20100401|2010-03-18 07:30,18,72.3,72.3,72.175,72.2,16
20100401|2010-03-18 08:00,18,72.25,72.3,72.25,72.3,22
20100401|2010-03-18 08:30,18,72.25,72.3,72.05,72.2,141
20100401|2010-03-18 09:00,18,72.2,72.35,72.075,72.075,626
20100401|2010-03-18 09:30,18,72.1,72.425,72.075,72.4,476
20100401|2010-03-18 10:00,18,72.425,73.3,72.425,72.925,1553
20100401|2010-03-18 10:30,18,72.85,73.05,72.55,72.6,591
20100401|2010-03-18 11:00,18,72.6,72.675,72.45,72.525,217
20100401|2010-03-18 11:30,18,72.55,72.95,72.55,72.8,518
20100401|2010-03-18 12:00,18,72.825,72.9,72.8,72.85,169
20100401|2010-03-18 12:30,18,72.85,73.025,72.825,72.925,641
20100401|2010-03-18 13:00,18,72.925,73,72.8,72.8,327
20100401|2010-03-18 13:30,18,72.8,72.85,72.625,72.7,56
20100401|2010-03-18 14:00,18,72.7,72.85,72.7,72.75,58
20100401|2010-03-18 14:30,18,72.75,72.75,72.575,72.6,65
20100401|2010-03-18 15:00,18,72.6,72.775,72.325,72.4,287
20100401|2010-03-18 15:30,18,72.4,72.45,72.35,72.35,52
20100401|2010-03-18 17:00,19,72.35,72.35,72.25,72.25,63
20100401|2010-03-18 17:30,19,72.275,72.3,72.275,72.3,8
20100401|2010-03-18 18:00,19,72.3,72.375,72.3,72.375,5
20100401|2010-03-18 18:30,19,72.35,72.35,72.35,72.35,10
20100401|2010-03-18 19:00,19,72.375,72.425,72.375,72.425,6
20100401|2010-03-18 19:30,19,72.3,72.3,72.25,72.25,10
20100401|2010-03-18 20:00,19,72.3,72.3,72.3,72.3,1
20100401|2010-03-18 20:30,19,72.3,72.3,72.3,72.3,21
20100401|2010-03-18 21:00,19,72.3,72.3,72.3,72.3,4
20100401|2010-03-18 21:30,19,72.425,72.425,72.275,72.275,8
20100401|2010-03-18 23:00,19,72.3,72.3,72.3,72.3,1
20100401|2010-03-19 01:00,19,72.4,72.425,72.4,72.425,2
20100401|2010-03-19 04:00,19,72.25,72.25,72.225,72.225,9
20100401|2010-03-19 04:30,19,72.3,72.3,72.3,72.3,2
20100401|2010-03-19 05:30,19,72.3,72.3,72.3,72.3,2
20100401|2010-03-19 06:30,19,72.375,72.45,72.375,72.45,32
20100401|2010-03-19 07:00,19,72.425,72.5,72.4,72.45,77
20100401|2010-03-19 07:30,19,72.45,72.55,72.45,72.45,40
20100401|2010-03-19 08:00,19,72.45,72.5,72.375,72.425,30
20100401|2010-03-19 08:30,19,72.5,72.775,72.425,72.425,149
20100401|2010-03-19 09:00,19,72.5,72.675,72.15,72.375,732
20100401|2010-03-19 09:30,19,72.35,72.875,72.35,72.8,575
20100401|2010-03-19 10:00,19,72.725,72.85,72.675,72.775,226
20100401|2010-03-19 10:30,19,72.725,72.725,72.625,72.675,76
20100401|2010-03-19 11:00,19,72.675,72.775,72.65,72.725,103
20100401|2010-03-19 11:30,19,72.725,73.2,72.675,73.15,296
20100401|2010-03-19 12:00,19,73.1,73.475,73.075,73.425,637
20100401|2010-03-19 12:30,19,73.425,73.45,72.95,73.3,799
20100401|2010-03-19 13:00,19,73.3,73.425,73.275,73.375,211
20100401|2010-03-19 13:30,19,73.375,73.5,73.325,73.475,102
20100401|2010-03-22 09:00,22,73.4,73.925,73.15,73.4,1321
20100401|2010-03-22 09:30,22,73.45,73.9,73.4,73.6,617
20100401|2010-03-22 10:00,22,73.65,73.925,73.575,73.925,519
20100401|2010-03-22 10:30,22,73.875,73.925,73.475,73.475,371
20100401|2010-03-22 11:00,22,73.5,73.575,73.4,73.5,162
20100401|2010-03-22 11:30,22,73.5,73.5,73.35,73.35,235
20100401|2010-03-22 12:00,22,73.35,73.4,73.225,73.275,215
20100401|2010-03-22 12:30,22,73.25,73.25,72.9,73.125,639
20100401|2010-03-22 13:00,22,73.2,73.325,73.125,73.275,127
20100401|2010-03-22 13:30,22,73.2,73.25,73.2,73.2,13
20100401|2010-03-22 14:00,22,73.2,73.25,73.2,73.25,16
20100401|2010-03-22 14:30,22,73.25,73.275,73.25,73.25,10
20100401|2010-03-22 15:00,22,73.275,73.3,73.175,73.275,17
20100401|2010-03-22 15:30,22,73.275,73.275,73.2,73.25,15
20100401|2010-03-22 17:00,23,73.15,73.15,73.125,73.15,5
20100401|2010-03-22 17:30,23,73.225,73.225,73.15,73.15,2
20100401|2010-03-22 18:30,23,73.175,73.175,73.175,73.175,1
20100401|2010-03-23 00:30,23,73.25,73.275,73.25,73.275,4
20100401|2010-03-23 01:00,23,73.275,73.275,73.275,73.275,3
20100401|2010-03-23 02:00,23,73.275,73.275,73.275,73.275,1
20100401|2010-03-23 02:30,23,73.325,73.35,73.325,73.35,7
20100401|2010-03-23 03:30,23,73.25,73.25,73.25,73.25,1
20100401|2010-03-23 04:00,23,73.225,73.275,73.175,73.275,7
20100401|2010-03-23 05:00,23,73.175,73.175,73.125,73.125,23
20100401|2010-03-23 05:30,23,73.125,73.175,73.075,73.075,36
20100401|2010-03-23 06:00,23,73.075,73.075,73,73,4
20100401|2010-03-23 06:30,23,73.125,73.125,73,73,35
20100401|2010-03-23 07:00,23,73,73.125,72.95,73.075,65
20100401|2010-03-23 07:30,23,73.05,73.05,72.85,72.85,92
20100401|2010-03-23 08:00,23,72.85,72.975,72.825,72.825,61
20100401|2010-03-23 08:30,23,72.825,72.825,72.55,72.6,167
20100401|2010-03-23 09:00,23,72.575,72.9,72,72.325,928
20100401|2010-03-23 09:30,23,72.325,72.35,71.95,72.05,665
20100401|2010-03-23 10:00,23,72.1,72.225,72.05,72.2,128
20100401|2010-03-23 10:30,23,72.225,72.275,72.025,72.075,152
20100401|2010-03-23 11:00,23,72.025,72.1,71.825,71.85,574
20100401|2010-03-23 11:30,23,71.825,71.9,71.6,71.775,533
20100401|2010-03-23 12:00,23,71.75,72.3,71.75,72.175,549
20100401|2010-03-23 12:30,23,72.225,72.275,71.85,71.95,387
20100401|2010-03-23 13:00,23,71.95,71.975,71.8,71.8,294
20100401|2010-03-23 13:30,23,71.875,71.9,71.65,71.75,176
20100401|2010-03-23 14:00,23,71.75,71.8,71.7,71.8,29
20100401|2010-03-23 14:30,23,71.8,71.825,71.8,71.825,3
20100401|2010-03-23 15:00,23,71.775,71.85,71.725,71.85,19
20100401|2010-03-23 15:30,23,71.825,71.85,71.675,71.7,32
20100401|2010-03-23 17:00,24,71.675,71.675,71.65,71.65,3
20100401|2010-03-23 17:30,24,71.725,71.725,71.725,71.725,1
20100401|2010-03-23 18:00,24,71.75,71.75,71.75,71.75,1
20100401|2010-03-23 20:00,24,71.7,71.7,71.7,71.7,9
20100401|2010-03-23 20:30,24,71.65,71.7,71.65,71.7,17
20100401|2010-03-23 21:30,24,71.775,71.775,71.775,71.775,1
20100401|2010-03-23 23:00,24,71.65,71.65,71.65,71.65,1
20100401|2010-03-24 00:00,24,71.625,71.625,71.6,71.6,32
20100401|2010-03-24 01:00,24,71.575,71.575,71.55,71.55,13
20100401|2010-03-24 02:00,24,71.75,71.775,71.75,71.775,5
20100401|2010-03-24 04:30,24,71.75,71.75,71.75,71.75,1
20100401|2010-03-24 05:00,24,71.8,71.8,71.8,71.8,16
20100401|2010-03-24 05:30,24,71.8,71.85,71.8,71.85,10
20100401|2010-03-24 06:00,24,71.825,71.825,71.825,71.825,1
20100401|2010-03-24 07:00,24,71.75,71.8,71.55,71.7,33
20100401|2010-03-24 07:30,24,71.7,71.775,71.7,71.725,77
20100401|2010-03-24 08:00,24,71.75,71.825,71.65,71.65,100
20100401|2010-03-24 08:30,24,71.65,71.75,71.625,71.7,86
20100401|2010-03-24 09:00,24,71.65,71.65,71.2,71.575,928
20100401|2010-03-24 09:30,24,71.55,71.575,71.3,71.425,314
20100401|2010-03-24 10:00,24,71.375,71.425,71.3,71.325,258
20100401|2010-03-24 10:30,24,71.325,71.425,71.275,71.325,460
20100401|2010-03-24 11:00,24,71.35,71.425,71.3,71.425,381
20100401|2010-03-24 11:30,24,71.425,71.425,71.325,71.4,59
20100401|2010-03-24 12:00,24,71.375,71.375,71.275,71.35,202
20100401|2010-03-24 12:30,24,71.35,71.35,71.05,71.15,682
20100401|2010-03-24 13:00,24,71.15,71.2,71.125,71.2,51
20100401|2010-03-24 13:30,24,71.175,71.2,71.15,71.2,6
20100401|2010-03-24 14:00,24,71.15,71.15,71.125,71.125,15
20100401|2010-03-24 14:30,24,71.2,71.2,71.2,71.2,2
20100401|2010-03-24 15:00,24,71.175,71.175,71.075,71.075,2
20100401|2010-03-24 15:30,24,71.275,71.3,71.2,71.2,7
20100401|2010-03-24 17:00,25,71.15,71.4,71.1,71.4,49
20100401|2010-03-24 17:30,25,71.425,71.425,71.15,71.15,3
20100401|2010-03-24 19:30,25,71.2,71.2,71.2,71.2,1
20100401|2010-03-24 20:00,25,71.25,71.25,71.25,71.25,6
20100401|2010-03-24 21:00,25,71.2,71.375,71.2,71.375,10
20100401|2010-03-24 22:00,25,71.325,71.325,71.325,71.325,3
20100401|2010-03-24 22:30,25,71.225,71.275,71.225,71.275,2
20100401|2010-03-25 03:30,25,71.35,71.35,71.35,71.35,1
20100401|2010-03-25 04:00,25,71.175,71.175,71.025,71.025,26
20100401|2010-03-25 04:30,25,71.025,71.05,70.95,71,93
20100401|2010-03-25 05:00,25,70.975,70.975,70.95,70.975,11
20100401|2010-03-25 06:00,25,70.95,70.95,70.925,70.925,43
20100401|2010-03-25 06:30,25,70.925,70.925,70.85,70.85,59
20100401|2010-03-25 07:00,25,70.925,70.925,70.85,70.85,37
20100401|2010-03-25 07:30,25,70.85,70.875,70.825,70.85,86
20100401|2010-03-25 08:00,25,70.85,70.85,70.65,70.7,138
20100401|2010-03-25 08:30,25,70.7,70.775,70.625,70.65,121
20100401|2010-03-25 09:00,25,70.675,70.875,70.65,70.75,520
20100401|2010-03-25 09:30,25,70.725,70.825,70.525,70.6,571
20100401|2010-03-25 10:00,25,70.6,70.65,70.4,70.475,628
20100401|2010-03-25 10:30,25,70.5,70.525,70.3,70.35,537
20100401|2010-03-25 11:00,25,70.35,70.4,70.25,70.3,435
20100401|2010-03-25 11:30,25,70.3,70.55,70.275,70.5,234
20100401|2010-03-25 12:00,25,70.45,70.45,70.275,70.275,192
20100401|2010-03-25 12:30,25,70.275,70.3,70.15,70.15,735
20100401|2010-03-25 13:00,25,70.15,70.25,70.15,70.225,221
20100401|2010-03-25 13:30,25,70.2,70.4,70.2,70.3,34
20100401|2010-03-25 14:00,25,70.375,70.4,70.25,70.25,12
20100401|2010-03-25 14:30,25,70.25,70.25,70.15,70.25,32
20100401|2010-03-25 15:00,25,70.2,70.25,70.2,70.25,2
20100401|2010-03-25 15:30,25,70.175,70.175,69.975,70,161
20100401|2010-03-25 17:00,26,70.225,70.25,70.225,70.25,2
20100401|2010-03-25 17:30,26,70.125,70.125,69.95,69.95,9
20100401|2010-03-25 18:00,26,69.95,70,69.95,69.95,29
20100401|2010-03-25 18:30,26,69.975,69.975,69.9,69.9,39
20100401|2010-03-25 19:00,26,69.975,70,69.975,70,50
20100401|2010-03-25 19:30,26,70,70,69.9,69.9,70
20100401|2010-03-25 20:30,26,69.9,69.9,69.9,69.9,12
20100401|2010-03-25 21:00,26,69.9,69.95,69.9,69.9,4
20100401|2010-03-25 21:30,26,69.95,69.95,69.9,69.9,65
20100401|2010-03-25 22:00,26,69.925,69.95,69.9,69.95,13
20100401|2010-03-25 22:30,26,69.95,69.95,69.95,69.95,10
20100401|2010-03-25 23:00,26,69.975,69.975,69.95,69.95,14
20100401|2010-03-26 00:00,26,69.95,69.95,69.95,69.95,10
20100401|2010-03-26 00:30,26,69.95,69.95,69.95,69.95,1
20100401|2010-03-26 03:00,26,69.95,69.95,69.9,69.9,3
20100401|2010-03-26 03:30,26,69.95,69.95,69.9,69.9,2
20100401|2010-03-26 04:00,26,69.9,69.9,69.825,69.825,26
20100401|2010-03-26 05:00,26,69.825,69.825,69.8,69.8,37
20100401|2010-03-26 05:30,26,69.8,69.825,69.8,69.825,25
20100401|2010-03-26 06:00,26,69.8,69.8,69.775,69.775,2
20100401|2010-03-26 06:30,26,69.825,69.85,69.8,69.85,55
20100401|2010-03-26 07:00,26,69.825,69.825,69.7,69.8,34
20100401|2010-03-26 07:30,26,69.825,69.825,69.7,69.7,40
20100401|2010-03-26 08:00,26,69.7,69.9,69.65,69.9,79
20100401|2010-03-26 08:30,26,69.825,69.825,69.725,69.8,145
20100401|2010-03-26 09:00,26,69.75,69.8,69.5,69.6,605
20100401|2010-03-26 09:30,26,69.525,69.525,69.325,69.425,686
20100401|2010-03-26 10:00,26,69.425,70.1,69.4,70,1039
20100401|2010-03-26 10:30,26,70.05,70.05,69.725,69.775,225
20100401|2010-03-26 11:00,26,69.75,69.8,69.5,69.6,329
20100401|2010-03-26 11:30,26,69.525,70.025,69.525,69.825,241
20100401|2010-03-26 12:00,26,69.85,69.925,69.675,69.7,179
20100401|2010-03-26 12:30,26,69.7,69.775,69.525,69.6,799
20100401|2010-03-26 13:00,26,69.625,69.7,69.525,69.675,319
20100401|2010-03-26 13:30,26,69.7,69.725,69.6,69.7,217
20100401|2010-03-29 09:00,29,71.45,71.9,71.1,71.85,2214
20100401|2010-03-29 09:30,29,71.85,71.9,71.65,71.8,440
20100401|2010-03-29 10:00,29,71.8,71.875,71.575,71.8,313
20100401|2010-03-29 10:30,29,71.75,71.775,71.375,71.45,224
20100401|2010-03-29 11:00,29,71.5,71.6,71.25,71.475,366
20100401|2010-03-29 11:30,29,71.475,71.775,71.45,71.65,218
20100401|2010-03-29 12:00,29,71.75,71.9,71.65,71.675,193
20100401|2010-03-29 12:30,29,71.675,71.825,71.55,71.8,449
20100401|2010-03-29 13:00,29,71.8,71.9,71.75,71.85,303
20100401|2010-03-29 13:30,29,71.85,71.875,71.8,71.85,61
20100401|2010-03-29 14:00,29,71.825,71.9,71.825,71.9,13
20100401|2010-03-29 14:30,29,71.85,71.9,71.85,71.9,12
20100401|2010-03-29 15:00,29,71.8,72.45,71.8,72.35,238
20100401|2010-03-29 15:30,29,72.35,72.35,72.175,72.25,59
20100401|2010-03-29 17:00,30,72.25,72.425,72.15,72.15,95
20100401|2010-03-29 17:30,30,72.2,72.25,72.15,72.15,9
20100401|2010-03-29 18:00,30,72.15,72.2,72.1,72.2,3
20100401|2010-03-29 18:30,30,72.075,72.075,72.075,72.075,2
20100401|2010-03-29 19:00,30,72.15,72.15,72.15,72.15,10
20100401|2010-03-29 20:00,30,72.175,72.175,72.05,72.05,5
20100401|2010-03-29 20:30,30,72.05,72.1,72.05,72.1,3
20100401|2010-03-29 21:00,30,72.05,72.05,72.05,72.05,2
20100401|2010-03-29 21:30,30,72.2,72.2,72.2,72.2,1
20100401|2010-03-29 22:00,30,72.1,72.1,72.1,72.1,11
20100401|2010-03-29 23:00,30,72.1,72.1,72.1,72.1,2
20100401|2010-03-29 23:30,30,72.2,72.2,72.1,72.1,2
20100401|2010-03-30 00:30,30,72.1,72.1,72.1,72.1,2
20100401|2010-03-30 02:00,30,72.075,72.15,72.05,72.15,6
20100401|2010-03-30 03:00,30,72.05,72.05,71.975,71.975,37
20100401|2010-03-30 03:30,30,71.95,71.95,71.8,71.9,42
20100401|2010-03-30 04:00,30,71.9,71.9,71.9,71.9,1
20100401|2010-03-30 04:30,30,71.9,71.9,71.9,71.9,1
20100401|2010-03-30 05:30,30,71.95,71.975,71.95,71.975,2
20100401|2010-03-30 06:00,30,72,72,71.925,71.925,4
20100401|2010-03-30 06:30,30,71.975,71.975,71.725,71.725,79
20100401|2010-03-30 07:00,30,71.725,71.825,71.575,71.675,137
20100401|2010-03-30 07:30,30,71.65,71.825,71.65,71.8,101
20100401|2010-03-30 08:00,30,71.8,71.85,71.675,71.775,75
20100401|2010-03-30 08:30,30,71.85,72.175,71.75,72.125,334
20100401|2010-03-30 09:00,30,72.1,72.45,72.025,72.275,1337
20100401|2010-03-30 09:30,30,72.3,72.35,72.15,72.275,383
20100401|2010-03-30 10:00,30,72.25,72.275,72.1,72.225,280
20100401|2010-03-30 10:30,30,72.225,72.475,72.1,72.45,367
20100401|2010-03-30 11:00,30,72.475,72.875,72.425,72.675,1475
20100401|2010-03-30 11:30,30,72.7,72.825,72.675,72.8,153
20100401|2010-03-30 12:00,30,72.75,72.85,72.7,72.8,124
20100401|2010-03-30 12:30,30,72.825,73.075,72.825,73.025,840
20100401|2010-03-30 13:00,30,73,73.225,73,73.225,393
20100401|2010-03-30 13:30,30,73.2,73.225,73.1,73.125,162
20100401|2010-03-30 14:00,30,73.125,73.125,73.05,73.1,72
20100401|2010-03-30 14:30,30,73.1,73.175,73.1,73.175,58
20100401|2010-03-30 15:00,30,73.175,73.225,73,73.1,30
20100401|2010-03-30 15:30,30,73.175,73.2,73.125,73.2,6
20100401|2010-03-30 17:00,31,73.15,73.35,73.15,73.25,12
20100401|2010-03-30 17:30,31,73.25,73.25,73.25,73.25,50
20100401|2010-03-30 18:00,31,73.25,73.25,73.15,73.15,4
20100401|2010-03-30 19:00,31,73.2,73.225,73.15,73.225,4
20100401|2010-03-30 20:30,31,73.275,73.275,73.275,73.275,1
20100401|2010-03-30 22:00,31,73.225,73.225,73.225,73.225,2
20100401|2010-03-30 22:30,31,73.15,73.15,73.15,73.15,2
20100401|2010-03-30 23:00,31,73.125,73.125,73.125,73.125,3
20100401|2010-03-31 00:00,31,73.1,73.1,73.1,73.1,1
20100401|2010-03-31 02:00,31,73.125,73.125,73.1,73.1,14
20100401|2010-03-31 03:00,31,73.075,73.1,73.075,73.1,12
20100401|2010-03-31 03:30,31,73.1,73.1,73.075,73.075,11
20100401|2010-03-31 04:00,31,73.1,73.1,73.1,73.1,4
20100401|2010-03-31 04:30,31,73.1,73.15,73.1,73.1,11
20100401|2010-03-31 05:00,31,73.1,73.125,73.1,73.125,3
20100401|2010-03-31 05:30,31,73.125,73.15,73.125,73.15,25
20100401|2010-03-31 06:00,31,73.125,73.15,73.125,73.15,26
20100401|2010-03-31 06:30,31,73.25,73.25,73.175,73.175,30
20100401|2010-03-31 07:00,31,73.2,73.325,73.2,73.3,45
20100401|2010-03-31 07:30,31,73.325,73.475,73.325,73.4,91
20100401|2010-03-31 08:00,31,73.45,73.725,73.3,73.7,208
20100401|2010-03-31 08:30,31,73.7,73.85,73.575,73.75,307
20100401|2010-03-31 09:00,31,73.75,73.975,73.7,73.9,826
20100401|2010-03-31 09:30,31,73.875,73.925,73.85,73.85,149
20100401|2010-03-31 10:00,31,73.9,73.95,73.825,73.9,222
20100401|2010-03-31 10:30,31,73.9,73.925,73.725,73.825,283
20100401|2010-03-31 11:00,31,73.825,73.875,73.75,73.825,137
20100401|2010-03-31 11:30,31,73.8,73.8,73.525,73.525,263
20100401|2010-03-31 12:00,31,73.525,73.55,73.225,73.35,460
20100401|2010-03-31 12:30,31,73.35,73.35,72.95,73.35,587
20100401|2010-03-31 13:00,31,73.35,73.475,73.175,73.325,89
20100401|2010-03-31 13:30,31,73.3,73.4,73.3,73.4,109
20100401|2010-03-31 14:00,31,73.45,73.5,73.45,73.45,26
20100401|2010-03-31 14:30,31,73.45,73.6,73.45,73.6,40
20100401|2010-03-31 15:00,31,73.5,73.55,73.4,73.475,28
20100401|2010-03-31 15:30,31,73.45,73.525,73.4,73.525,6
20100401|2010-03-31 17:00,1,73.425,73.525,73.4,73.525,8
20100401|2010-03-31 17:30,1,73.55,73.65,73.55,73.65,23
20100401|2010-03-31 18:00,1,73.7,73.725,73.575,73.725,6
20100401|2010-03-31 18:30,1,73.625,73.625,73.625,73.625,2
20100401|2010-03-31 19:00,1,73.625,73.625,73.55,73.625,10
20100401|2010-03-31 19:30,1,73.6,73.6,73.5,73.5,6
20100401|2010-03-31 20:00,1,73.5,73.5,73.5,73.5,6
20100401|2010-03-31 23:00,1,73.5,73.5,73.5,73.5,3
20100401|2010-03-31 23:30,1,73.5,73.5,73.5,73.5,1
20100401|2010-04-01 01:00,1,73.5,73.5,73.45,73.45,6
20100401|2010-04-01 03:30,1,73.675,73.7,73.675,73.7,8
20100401|2010-04-01 04:30,1,73.625,73.65,73.625,73.65,2
20100401|2010-04-01 05:00,1,73.625,73.625,73.625,73.625,1
20100401|2010-04-01 06:00,1,73.65,73.725,73.65,73.725,5
20100401|2010-04-01 06:30,1,73.7,73.725,73.7,73.725,17
20100401|2010-04-01 07:00,1,73.725,73.85,73.725,73.85,35
20100401|2010-04-01 07:30,1,73.875,73.95,73.825,73.925,83
20100401|2010-04-01 08:00,1,73.925,74,73.85,73.85,84
20100401|2010-04-01 08:30,1,73.825,73.9,73.75,73.85,172
20100401|2010-04-01 09:00,1,73.9,73.925,73.75,73.875,438
20100401|2010-04-01 09:30,1,73.85,73.85,73.7,73.775,275
20100401|2010-04-01 10:00,1,73.85,73.875,73.7,73.7,125
20100401|2010-04-01 10:30,1,73.725,74.325,73.725,74.175,683
20100401|2010-04-01 11:00,1,74.15,74.175,74.025,74.125,151
20100401|2010-04-01 11:30,1,74.15,74.175,74.05,74.15,169
20100401|2010-04-01 12:00,1,74.15,74.15,73.925,73.95,107
20100401|2010-04-01 12:30,1,73.95,74.15,73.925,74.1,138
20100401|2010-04-01 13:00,1,74.15,74.25,74.075,74.2,224
20100401|2010-04-01 13:30,1,74.175,74.25,74.175,74.2,10
20100401|2010-04-01 14:00,1,74.2,74.225,74.2,74.2,9
20100401|2010-04-01 14:30,1,74.2,74.3,74.2,74.3,76
20100401|2010-04-01 15:00,1,74.3,74.55,74.3,74.4,163
20100401|2010-04-01 15:30,1,74.55,75.025,74.55,74.8,302
20100401|2010-04-05 09:00,5,75.025,75.9,74.9,75.875,1735
20100401|2010-04-05 09:30,5,75.8,76.075,75.725,75.825,601
20100401|2010-04-05 10:00,5,75.85,76,75.775,76,346
20100401|2010-04-05 10:30,5,76,76.05,75.9,76.05,90
20100401|2010-04-05 11:00,5,76.05,76.25,76.025,76.225,142
20100401|2010-04-05 11:30,5,76.175,76.35,76.15,76.35,169
20100401|2010-04-05 12:00,5,76.3,76.325,75.8,75.825,190
20100401|2010-04-05 12:30,5,75.8,76.2,75.8,76.2,386
20100401|2010-04-05 13:00,5,76.225,76.225,76.075,76.15,188
20100401|2010-04-05 13:30,5,76.075,76.2,76.075,76.2,24
20100401|2010-04-05 14:00,5,76.2,76.2,76.2,76.2,1
20100401|2010-04-05 14:30,5,76.2,76.2,76.15,76.15,6
20100401|2010-04-05 15:00,5,76.25,76.275,76.25,76.275,6
20100401|2010-04-05 15:30,5,76.25,76.25,76.25,76.25,1
20100401|2010-04-05 17:00,6,76.35,76.475,76.275,76.475,26
20100401|2010-04-05 17:30,6,76.275,76.275,76.275,76.275,1
20100401|2010-04-05 20:30,6,76.3,76.3,76.3,76.3,3
20100401|2010-04-05 22:00,6,76.3,76.3,76.3,76.3,1
20100401|2010-04-06 02:00,6,76.25,76.25,76.25,76.25,1
20100401|2010-04-06 03:00,6,76.3,76.325,76.3,76.325,10
20100401|2010-04-06 03:30,6,76.3,76.3,76.3,76.3,3
20100401|2010-04-06 04:00,6,76.3,76.3,76.3,76.3,3
20100401|2010-04-06 05:00,6,76.3,76.3,76.3,76.3,20
20100401|2010-04-06 06:30,6,76.3,76.35,76.275,76.35,9
20100401|2010-04-06 07:00,6,76.275,76.3,76.225,76.275,9
20100401|2010-04-06 07:30,6,76.275,76.4,76.25,76.35,42
20100401|2010-04-06 08:00,6,76.4,76.525,76.3,76.525,57
20100401|2010-04-06 08:30,6,76.45,76.6,76.45,76.45,85
20100401|2010-04-06 09:00,6,76.425,76.65,76.35,76.575,464
20100401|2010-04-06 09:30,6,76.575,76.975,76.45,76.45,744
20100401|2010-04-06 10:00,6,76.45,76.875,76.45,76.725,331
20100401|2010-04-06 10:30,6,76.75,76.9,76.575,76.875,224
20100401|2010-04-06 11:00,6,76.85,77.2,76.7,76.75,803
20100401|2010-04-06 11:30,6,76.7,76.975,76.65,76.65,492
20100401|2010-04-06 12:00,6,76.65,76.65,76.525,76.6,307
20100401|2010-04-06 12:30,6,76.6,76.625,76.25,76.625,533
20100401|2010-04-06 13:00,6,76.625,76.825,76.6,76.8,194
20100401|2010-04-06 13:30,6,76.75,76.85,76.75,76.85,14
20100401|2010-04-06 14:00,6,76.85,76.85,76.775,76.775,12
20100401|2010-04-06 14:30,6,76.825,76.825,76.825,76.825,50
20100401|2010-04-06 15:00,6,76.875,77.075,76.875,77.075,215
20100401|2010-04-06 15:30,6,77.075,77.225,77,77.225,80
20100401|2010-04-06 17:00,7,77,77.4,77,77.4,52
20100401|2010-04-06 17:30,7,77.375,77.4,77.35,77.4,38
20100401|2010-04-06 18:00,7,77.35,77.4,77.2,77.375,37
20100401|2010-04-06 19:00,7,77.2,77.3,77.2,77.3,12
20100401|2010-04-06 19:30,7,77.3,77.3,77.3,77.3,5
20100401|2010-04-06 20:00,7,77.225,77.25,77.225,77.25,2
20100401|2010-04-06 20:30,7,77.2,77.2,77.2,77.2,1
20100401|2010-04-06 21:00,7,77.325,77.325,77.325,77.325,1
20100401|2010-04-07 03:00,7,77.3,77.3,77.3,77.3,1
20100401|2010-04-07 03:30,7,77.3,77.3,77.3,77.3,1
20100401|2010-04-07 04:00,7,77.3,77.55,77.3,77.525,90
20100401|2010-04-07 06:30,7,77.45,77.575,77.45,77.55,14
20100401|2010-04-07 07:00,7,77.525,77.525,77.525,77.525,11
20100401|2010-04-07 07:30,7,77.625,77.7,77.525,77.7,39
20100401|2010-04-07 08:00,7,77.7,77.9,77.7,77.75,93
20100401|2010-04-07 08:30,7,77.675,77.7,77.55,77.6,43
20100401|2010-04-07 09:00,7,77.6,77.875,77.6,77.875,582
20100401|2010-04-07 09:30,7,77.875,77.95,77.6,77.6,351
20100401|2010-04-07 10:00,7,77.6,77.825,77.3,77.475,362
20100401|2010-04-07 10:30,7,77.475,77.775,77.3,77.625,447
20100401|2010-04-07 11:00,7,77.475,77.55,77.35,77.5,180
20100401|2010-04-07 11:30,7,77.5,77.625,77.45,77.625,165
20100401|2010-04-07 12:00,7,77.625,77.625,77.525,77.6,28
20100401|2010-04-07 12:30,7,77.6,77.6,77.05,77.2,646
20100401|2010-04-07 13:00,7,77.2,77.225,77.15,77.15,89
20100401|2010-04-07 13:30,7,77.15,77.175,77.15,77.175,57
20100401|2010-04-07 14:00,7,77.15,77.2,77.15,77.2,26
20100401|2010-04-07 14:30,7,77.2,77.3,77.2,77.3,15
20100401|2010-04-07 15:00,7,77.15,77.3,77.05,77.25,44
20100401|2010-04-07 15:30,7,77.25,77.5,77.25,77.4,48
20100401|2010-04-07 17:00,8,77.225,77.4,77.225,77.4,3
20100401|2010-04-07 18:00,8,77.35,77.35,77.3,77.3,5
20100401|2010-04-07 18:30,8,77.275,77.275,76.875,76.875,54
20100401|2010-04-07 19:00,8,76.875,76.9,76.85,76.9,8
20100401|2010-04-07 19:30,8,76.9,77,76.9,77,16
20100401|2010-04-07 20:30,8,76.95,76.95,76.9,76.9,11
20100401|2010-04-07 21:00,8,76.9,76.975,76.9,76.975,25
20100401|2010-04-07 21:30,8,76.875,76.975,76.875,76.9,4
20100401|2010-04-07 22:00,8,76.875,76.875,76.875,76.875,8
20100401|2010-04-07 22:30,8,76.95,76.95,76.875,76.875,2
20100401|2010-04-08 01:30,8,76.85,76.85,76.85,76.85,1
20100401|2010-04-08 02:00,8,76.875,76.875,76.875,76.875,2
20100401|2010-04-08 03:30,8,77,77,77,77,1
20100401|2010-04-08 05:30,8,77,77.1,77,77,41
20100401|2010-04-08 06:00,8,77,77.025,77,77.025,3
20100401|2010-04-08 06:30,8,77,77,76.9,76.9,24
20100401|2010-04-08 07:00,8,76.95,77.125,76.95,77.025,17
20100401|2010-04-08 07:30,8,77,77.25,77,77.075,60
20100401|2010-04-08 08:00,8,77.1,77.1,76.875,76.875,104
20100401|2010-04-08 08:30,8,76.875,76.95,76.6,76.7,193
20100401|2010-04-08 09:00,8,76.7,76.7,76.325,76.5,560
20100401|2010-04-08 09:30,8,76.45,76.825,76.425,76.8,254
20100401|2010-04-08 10:00,8,76.85,76.875,76.5,76.5,343
20100401|2010-04-08 10:30,8,76.5,76.625,76.475,76.525,142
20100401|2010-04-08 11:00,8,76.525,76.85,76.525,76.85,176
20100401|2010-04-08 11:30,8,76.825,77.125,76.825,76.9,189
20100401|2010-04-08 12:00,8,76.9,76.9,76.75,76.75,226
20100401|2010-04-08 12:30,8,76.75,76.875,76.65,76.7,254
20100401|2010-04-08 13:00,8,76.7,76.825,76.7,76.825,194
20100401|2010-04-08 13:30,8,76.8,76.825,76.75,76.8,16
20100401|2010-04-08 14:00,8,76.85,76.85,76.85,76.85,3
20100401|2010-04-08 14:30,8,76.85,76.85,76.75,76.75,7
20100401|2010-04-08 15:00,8,76.75,76.95,76.65,76.875,78
20100401|2010-04-08 15:30,8,76.95,77.05,76.95,77.05,85
20100401|2010-04-08 17:00,9,77.275,77.325,77.175,77.275,162
20100401|2010-04-08 17:30,9,77.3,77.3,77.3,77.3,8
20100401|2010-04-08 18:00,9,77.275,77.35,77.275,77.35,8
20100401|2010-04-08 18:30,9,77.35,77.35,77.35,77.35,8
20100401|2010-04-08 20:30,9,77.35,77.35,77.35,77.35,5
20100401|2010-04-08 21:00,9,77.325,77.325,77.325,77.325,4
20100401|2010-04-08 22:30,9,77.35,77.35,77.35,77.35,12
20100401|2010-04-09 06:00,9,77.325,77.5,77.325,77.425,59
20100401|2010-04-09 06:30,9,77.425,77.5,77.425,77.5,36
20100401|2010-04-09 07:00,9,77.3,77.3,77.175,77.175,28
20100401|2010-04-09 07:30,9,77.2,77.35,77.2,77.2,88
20100401|2010-04-09 08:00,9,77.25,77.5,77.225,77.35,85
20100401|2010-04-09 08:30,9,77.275,77.3,76.9,77.1,395
20100401|2010-04-09 09:00,9,76.95,77,76.75,76.775,595
20100401|2010-04-09 09:30,9,76.75,76.775,76.35,76.5,408
20100401|2010-04-09 10:00,9,76.5,76.625,76.275,76.625,309
20100401|2010-04-09 10:30,9,76.575,76.625,76.35,76.5,81
20100401|2010-04-09 11:00,9,76.5,76.7,76.4,76.6,203
20100401|2010-04-09 11:30,9,76.55,76.6,76.4,76.4,101
20100401|2010-04-09 12:00,9,76.5,76.5,76.1,76.2,213
20100401|2010-04-09 12:30,9,76.225,76.25,76.025,76.25,181
20100401|2010-04-09 13:00,9,76.225,76.25,76.1,76.25,48
20100401|2010-04-09 13:30,9,76.25,76.25,76.05,76.05,9
20100401|2010-04-12 09:00,12,76.35,76.45,76.2,76.375,478
20100401|2010-04-12 09:30,12,76.325,76.4,76.25,76.35,70
20100401|2010-04-12 10:00,12,76.325,76.525,76.325,76.5,99
20100401|2010-04-12 10:30,12,76.45,76.475,76.45,76.45,64
20100401|2010-04-12 11:00,12,76.475,76.475,76.45,76.475,36
20100401|2010-04-12 11:30,12,76.475,76.475,76.4,76.4,59
20100401|2010-04-12 12:00,12,76.4,76.4,76.4,76.4,134
20100401|2010-04-12 12:30,12,76.4,76.55,76.375,76.4,397
20100401|2010-04-12 13:00,12,76.375,76.5,76.375,76.4,97
20100401|2010-04-12 13:30,12,76.4,76.4,76.4,76.4,4
20100401|2010-04-12 14:00,12,76.475,76.475,76.475,76.475,1
20100401|2010-04-12 14:30,12,76.35,76.5,76.35,76.35,84
20100401|2010-04-12 15:00,12,76.35,76.475,76.3,76.3,78
20100401|2010-04-12 15:30,12,76.3,76.3,76.3,76.3,38
20100401|2010-04-12 18:00,13,76.3,76.3,76.3,76.3,1
20100401|2010-04-12 19:00,13,76.25,76.25,76.25,76.25,5
20100401|2010-04-12 19:30,13,76.225,76.225,76.225,76.225,1
20100401|2010-04-12 20:00,13,76.25,76.25,76.25,76.25,9
20100401|2010-04-12 22:30,13,76.3,76.3,76.3,76.3,4
20100401|2010-04-13 00:30,13,76.3,76.3,76.3,76.3,1
20100401|2010-04-13 05:00,13,76.425,76.425,76.425,76.425,1
20100401|2010-04-13 05:30,13,76.425,76.45,76.425,76.45,4
20100401|2010-04-13 06:00,13,76.475,76.475,76.4,76.475,14
20100401|2010-04-13 06:30,13,76.475,76.5,76.4,76.4,27
20100401|2010-04-13 07:00,13,76.4,76.625,76.25,76.4,148
20100401|2010-04-13 07:30,13,76.4,76.5,76.325,76.375,35
20100401|2010-04-13 08:00,13,76.4,76.4,76.275,76.35,54
20100401|2010-04-13 08:30,13,76.35,76.4,76.3,76.35,194
20100401|2010-04-13 09:00,13,76.325,76.4,76.275,76.35,181
20100401|2010-04-13 09:30,13,76.3,76.325,76.15,76.15,275
20100401|2010-04-13 10:00,13,76.25,76.475,76.25,76.475,275
20100401|2010-04-13 10:30,13,76.475,76.6,76.375,76.475,549
20100401|2010-04-13 11:00,13,76.475,76.7,76.25,76.5,339
20100401|2010-04-13 11:30,13,76.5,76.55,76.425,76.5,99
20100401|2010-04-13 12:00,13,76.55,76.725,76.475,76.65,150
20100401|2010-04-13 12:30,13,76.65,76.8,76.6,76.775,188
20100401|2010-04-13 13:00,13,76.75,76.8,76.725,76.775,20
20100401|2010-04-13 13:30,13,76.75,76.775,76.75,76.75,13
20100401|2010-04-13 14:00,13,76.75,76.825,76.75,76.825,4
20100401|2010-04-13 15:00,13,76.85,77.3,76.8,77.05,59
20100401|2010-04-13 15:30,13,77.125,77.2,77.125,77.15,85
20100401|2010-04-13 17:00,14,77.2,77.2,77.15,77.15,15
20100401|2010-04-13 17:30,14,77.125,77.125,77.125,77.125,2
20100401|2010-04-13 18:00,14,77.125,77.15,77.125,77.125,17
20100401|2010-04-13 18:30,14,77.125,77.125,77.125,77.125,1
20100401|2010-04-13 19:00,14,77.025,77.025,76.95,76.95,15
20100401|2010-04-13 19:30,14,76.95,77,76.925,77,5
20100401|2010-04-13 20:00,14,77,77,77,77,25
20100401|2010-04-13 20:30,14,77,77,77,77,2
20100401|2010-04-14 03:00,14,76.925,76.925,76.925,76.925,3
20100401|2010-04-14 04:00,14,76.925,76.925,76.925,76.925,3
20100401|2010-04-14 04:30,14,76.925,76.925,76.925,76.925,7
20100401|2010-04-14 06:00,14,77.075,77.075,77.075,77.075,2
20100401|2010-04-14 06:30,14,76.975,77,76.975,77,7
20100401|2010-04-14 07:00,14,77.075,77.175,77.075,77.175,30
20100401|2010-04-14 07:30,14,77.15,77.15,77.15,77.15,6
20100401|2010-04-14 08:00,14,77.175,77.225,77.15,77.225,92
20100401|2010-04-14 08:30,14,77.25,77.3,77.225,77.275,51
20100401|2010-04-14 09:00,14,77.3,77.3,77.15,77.225,182
20100401|2010-04-14 09:30,14,77.275,77.275,77.075,77.175,189
20100401|2010-04-14 10:00,14,77.125,77.25,77.05,77.2,259
20100401|2010-04-14 10:30,14,77.2,77.275,77.2,77.275,63
20100401|2010-04-14 11:00,14,77.275,77.475,77.25,77.4,357
20100401|2010-04-14 11:30,14,77.4,77.425,77.35,77.35,88
20100401|2010-04-14 12:00,14,77.375,77.5,77.35,77.5,184
20100401|2010-04-14 12:30,14,77.475,77.5,77.375,77.375,379
20100401|2010-04-14 13:00,14,77.45,77.5,77.35,77.35,36
20100401|2010-04-14 14:00,14,77.4,77.4,77.4,77.4,6
20100401|2010-04-14 14:30,14,77.425,77.575,77.425,77.575,77
20100401|2010-04-14 15:00,14,77.55,77.575,77.5,77.575,167
20100401|2010-04-14 15:30,14,77.575,77.6,77.575,77.6,9
20100401|2010-04-14 17:00,15,77.55,77.55,77.5,77.5,10
20100401|2010-04-14 18:30,15,77.525,77.525,77.525,77.525,1
20100401|2010-04-15 02:00,15,77.5,77.5,77.5,77.5,20
20100401|2010-04-15 02:30,15,77.5,77.5,77.5,77.5,32
20100401|2010-04-15 03:30,15,77.5,77.5,77.5,77.5,9
20100401|2010-04-15 06:30,15,77.5,77.5,77.5,77.5,1
20100401|2010-04-15 07:00,15,77.525,77.525,77.525,77.525,1
20100401|2010-04-15 07:30,15,77.6,77.7,77.6,77.7,41
20100401|2010-04-15 08:00,15,77.675,77.675,77.675,77.675,2
20100401|2010-04-15 08:30,15,77.675,77.8,77.675,77.8,46
20100401|2010-04-15 09:00,15,77.8,77.8,77.75,77.8,94
20100401|2010-04-15 09:30,15,77.8,77.9,77.75,77.9,47
20100401|2010-04-15 10:00,15,77.925,77.95,77.7,77.8,358
20100401|2010-04-15 10:30,15,77.8,77.825,77.775,77.825,162
20100401|2010-04-15 11:00,15,77.825,77.925,77.825,77.85,294
20100401|2010-04-15 11:30,15,77.85,77.9,77.7,77.75,257
20100601|2009-07-28 11:30,28,70.575,70.625,70.575,70.625,2
20100601|2009-07-28 15:00,28,69.5,69.5,69.5,69.5,1
20100601|2009-07-28 17:00,29,68.9,68.9,68.9,68.9,2
20100601|2009-07-28 20:30,29,69.825,69.825,69.825,69.825,1
20100601|2009-07-29 02:30,29,69.9,69.9,69.9,69.9,1
20100601|2009-07-29 05:30,29,69.9,69.9,69.9,69.9,1
20100601|2009-07-29 07:00,29,69.9,69.9,69.9,69.9,2
20100601|2009-07-29 09:00,29,69.9,69.9,69.4,69.4,13
20100601|2009-07-29 09:30,29,69.175,69.85,69.175,69.85,19
20100601|2009-07-29 10:00,29,69.7,69.75,69.65,69.65,30
20100601|2009-07-29 10:30,29,69.575,70,69.575,69.8,15
20100601|2009-07-29 11:00,29,70,70.15,69.8,70.15,19
20100601|2009-07-29 11:30,29,70.15,70.3,70.075,70.3,24
20100601|2009-07-29 12:00,29,70.2,70.25,70.2,70.25,14
20100601|2009-07-29 12:30,29,70.25,70.35,70.25,70.35,16
20100601|2009-07-29 13:00,29,70.25,70.55,70.25,70.5,11
20100601|2009-07-29 13:30,29,70.5,70.5,70.5,70.5,1
20100601|2009-07-30 00:00,30,70.3,70.3,70.3,70.3,2
20100601|2009-07-30 08:30,30,70.3,70.3,70.3,70.3,2
20100601|2009-07-30 09:00,30,70.3,70.65,70.3,70.55,22
20100601|2009-07-30 09:30,30,70.5,71.05,70.5,71.05,24
20100601|2009-07-30 10:00,30,71,71,71,71,2
20100601|2009-07-30 10:30,30,70.75,70.75,70.75,70.75,5
20100601|2009-07-30 11:30,30,70.5,70.5,70.425,70.425,4
20100601|2009-07-30 12:00,30,70.6,70.75,70.6,70.75,12
20100601|2009-07-30 12:30,30,70.775,70.775,70.775,70.775,2
20100601|2009-07-30 13:00,30,70.55,70.55,70.4,70.4,10
20100601|2009-07-31 01:00,31,71.525,71.525,71.525,71.525,1
20100601|2009-07-31 08:00,31,71.45,71.45,71.45,71.45,1
20100601|2009-07-31 08:30,31,71.45,71.625,71.125,71.625,18
20100601|2009-07-31 09:00,31,71.575,71.6,71.575,71.6,3
20100601|2009-07-31 09:30,31,71.5,71.5,71.5,71.5,1
20100601|2009-07-31 10:30,31,71.4,71.4,71.4,71.4,3
20100601|2009-07-31 11:30,31,71,71,71,71,2
20100601|2009-07-31 12:00,31,71.3,71.3,71.3,71.3,2
20100601|2009-07-31 12:30,31,71.3,71.3,71.2,71.25,22
20100601|2009-07-31 13:00,31,71.45,71.45,71.25,71.25,3
20100601|2009-07-31 13:30,31,71.1,71.1,71.1,71.1,2
20100601|2009-08-03 09:00,3,71.775,71.8,71.55,71.7,30
20100601|2009-08-03 09:30,3,71.6,71.7,71.6,71.7,6
20100601|2009-08-03 10:00,3,71.15,71.5,71.05,71.05,10
20100601|2009-08-03 10:30,3,71,71.05,71,71.05,4
20100601|2009-08-03 12:00,3,71.25,71.25,71.25,71.25,3
20100601|2009-08-03 12:30,3,71.35,71.35,71.35,71.35,1
20100601|2009-08-03 13:00,3,71.35,71.35,71.35,71.35,1
20100601|2009-08-03 22:30,4,71.25,71.25,71.25,71.25,1
20100601|2009-08-04 07:30,4,71.25,71.25,71.25,71.25,1
20100601|2009-08-04 09:00,4,71.2,71.3,71.2,71.25,17
20100601|2009-08-04 10:30,4,70.825,70.825,70.6,70.75,18
20100601|2009-08-04 11:30,4,70.2,70.2,70.1,70.1,2
20100601|2009-08-04 12:00,4,70.05,70.05,70.05,70.05,1
20100601|2009-08-04 12:30,4,70,70,69.2,69.325,9
20100601|2009-08-04 13:00,4,69.2,69.2,69.2,69.2,2
20100601|2009-08-04 13:30,4,68.75,68.75,68.6,68.6,3
20100601|2009-08-04 14:30,4,68.6,68.6,68.6,68.6,5
20100601|2009-08-04 15:00,4,68.6,68.6,68.6,68.6,3
20100601|2009-08-04 17:00,5,68.45,68.45,68.45,68.45,1
20100601|2009-08-04 20:00,5,68.75,68.75,68.75,68.75,1
20100601|2009-08-05 07:30,5,68.55,68.55,68.55,68.55,6
20100601|2009-08-05 08:00,5,68.525,68.55,68.45,68.45,4
20100601|2009-08-05 09:00,5,67.65,67.65,66.5,66.5,175
20100601|2009-08-05 09:30,5,66.675,67,66.675,66.9,14
20100601|2009-08-05 10:00,5,66.9,66.9,66.9,66.9,8
20100601|2009-08-05 10:30,5,67.05,67.5,67,67.3,6
20100601|2009-08-05 11:00,5,67.3,67.825,67.3,67.825,22
20100601|2009-08-05 11:30,5,67.825,68,67.825,68,10
20100601|2009-08-05 12:00,5,67.975,67.975,67.25,67.25,27
20100601|2009-08-05 12:30,5,67.05,67.05,67.05,67.05,2
20100601|2009-08-05 13:00,5,67.2,67.2,67.2,67.2,1
20100601|2009-08-05 18:30,6,65.475,65.475,65.475,65.475,1
20100601|2009-08-06 06:00,6,66,66,66,66,1
20100601|2009-08-06 07:00,6,66.475,66.475,66.475,66.475,1
20100601|2009-08-06 08:30,6,66.7,66.8,66.7,66.8,4
20100601|2009-08-06 09:00,6,66.25,66.45,66.1,66.1,41
20100601|2009-08-06 09:30,6,66.025,66.05,65.8,66,56
20100601|2009-08-06 10:00,6,66.1,66.45,66.1,66.375,33
20100601|2009-08-06 10:30,6,66.3,66.3,65.975,65.975,126
20100601|2009-08-06 11:00,6,66.1,66.1,65.5,65.5,17
20100601|2009-08-06 11:30,6,65.5,65.625,65.125,65.625,8
20100601|2009-08-06 12:00,6,65.5,65.5,65.4,65.4,3
20100601|2009-08-06 12:30,6,65.35,65.35,65.175,65.225,13
20100601|2009-08-06 13:00,6,65.15,65.35,65.15,65.35,6
20100601|2009-08-06 13:30,6,65.175,65.175,65.175,65.175,3
20100601|2009-08-06 15:00,6,65.1,65.1,64.5,64.5,64
20100601|2009-08-06 18:00,7,64.5,64.5,64.5,64.5,1
20100601|2009-08-06 20:00,7,64.975,64.975,64.975,64.975,1
20100601|2009-08-06 20:30,7,64.5,64.5,64.5,64.5,1
20100601|2009-08-07 08:00,7,64.45,64.625,64.45,64.625,15
20100601|2009-08-07 08:30,7,64.2,64.3,64.2,64.3,21
20100601|2009-08-07 09:00,7,64.3,64.3,63.4,63.4,15
20100601|2009-08-07 09:30,7,63.625,63.65,63.15,63.35,23
20100601|2009-08-07 10:00,7,63.35,63.725,63.35,63.6,51
20100601|2009-08-07 10:30,7,63.75,63.75,63.5,63.675,52
20100601|2009-08-07 11:00,7,63.95,64.975,63.95,64.975,32
20100601|2009-08-07 11:30,7,65.1,65.1,65,65,39
20100601|2009-08-07 12:00,7,64.875,65,64.8,65,8
20100601|2009-08-07 12:30,7,65.2,65.5,65.1,65.375,9
20100601|2009-08-07 13:00,7,65.125,65.95,65,65.95,12
20100601|2009-08-10 09:00,10,65.6,66.35,65.55,66.35,40
20100601|2009-08-10 09:30,10,66.35,66.775,66.35,66.775,46
20100601|2009-08-10 10:00,10,66.775,66.775,66.625,66.7,6
20100601|2009-08-10 10:30,10,66.6,66.6,66.6,66.6,1
20100601|2009-08-10 11:00,10,66.45,66.45,66.425,66.425,2
20100601|2009-08-10 11:30,10,66.35,66.375,66.3,66.375,27
20100601|2009-08-10 12:00,10,66.45,66.475,66.3,66.3,39
20100601|2009-08-10 12:30,10,66.55,66.55,66.3,66.55,31
20100601|2009-08-10 13:00,10,66.55,66.7,66.55,66.7,3
20100601|2009-08-10 13:30,10,66.7,66.7,66.7,66.7,1
20100601|2009-08-10 15:30,10,66.6,66.6,66.6,66.6,1
20100601|2009-08-10 18:30,11,66.675,66.675,66.675,66.675,1
20100601|2009-08-10 21:30,11,66.7,66.7,66.675,66.675,21
20100601|2009-08-11 08:30,11,67.075,67.075,67,67.075,19
20100601|2009-08-11 09:00,11,66.9,67.125,66.875,66.875,50
20100601|2009-08-11 09:30,11,67.05,67.05,66.8,67.05,25
20100601|2009-08-11 10:00,11,67,67.125,66.95,67.125,12
20100601|2009-08-11 10:30,11,67.1,67.125,66.925,66.925,17
20100601|2009-08-11 11:00,11,67.075,67.075,66.9,66.9,7
20100601|2009-08-11 11:30,11,66.975,67,66.975,67,2
20100601|2009-08-11 12:00,11,67.1,67.1,66.4,66.45,41
20100601|2009-08-11 12:30,11,66.4,66.825,66.2,66.75,56
20100601|2009-08-11 13:00,11,66.725,66.725,66.675,66.675,13
20100601|2009-08-11 13:30,11,66.75,66.75,66.75,66.75,1
20100601|2009-08-11 14:00,11,66.95,66.95,66.75,66.75,3
20100601|2009-08-11 15:00,11,66.75,66.75,66.7,66.7,4
20100601|2009-08-11 19:30,12,66.95,66.95,66.95,66.95,5
20100601|2009-08-12 08:00,12,66.5,66.5,66.5,66.5,2
20100601|2009-08-12 08:30,12,66.5,66.5,66.5,66.5,4
20100601|2009-08-12 09:00,12,66.3,67.2,66.3,67.15,33
20100601|2009-08-12 09:30,12,67,67.1,66.9,66.9,36
20100601|2009-08-12 10:00,12,66.95,66.95,66.65,66.65,7
20100601|2009-08-12 10:30,12,66.85,66.85,66.75,66.75,2
20100601|2009-08-12 11:00,12,66.775,66.85,66.775,66.85,2
20100601|2009-08-12 11:30,12,66.95,66.95,66.8,66.9,22
20100601|2009-08-12 12:00,12,67,67,67,67,4
20100601|2009-08-12 12:30,12,66.8,67.675,66.8,67.675,34
20100601|2009-08-12 13:00,12,67.6,67.6,67.5,67.6,4
20100601|2009-08-12 13:30,12,67.5,67.7,67.5,67.7,22
20100601|2009-08-12 14:00,12,67.9,67.9,67.9,67.9,2
20100601|2009-08-12 15:30,12,67.7,67.7,67.7,67.7,2
20100601|2009-08-12 17:00,13,67.9,67.9,67.9,67.9,4
20100601|2009-08-12 18:30,13,68.25,68.25,68.25,68.25,2
20100601|2009-08-12 19:00,13,68.25,68.25,68.25,68.25,1
20100601|2009-08-12 19:30,13,68.25,68.25,68.25,68.25,1
20100601|2009-08-12 20:30,13,68.425,68.425,68.425,68.425,1
20100601|2009-08-12 21:00,13,68.075,68.075,68.075,68.075,5
20100601|2009-08-12 21:30,13,68.125,68.475,68.125,68.475,4
20100601|2009-08-13 07:30,13,68.425,68.45,68.425,68.45,2
20100601|2009-08-13 08:00,13,68.675,68.675,68.675,68.675,1
20100601|2009-08-13 08:30,13,68.75,68.75,68.575,68.575,6
20100601|2009-08-13 09:00,13,68.575,68.875,68.5,68.5,21
20100601|2009-08-13 09:30,13,68.7,68.7,68.3,68.55,32
20100601|2009-08-13 10:00,13,68.45,68.5,68,68,13
20100601|2009-08-13 10:30,13,68,68.1,67.975,68.05,20
20100601|2009-08-13 11:00,13,68.2,68.225,68.075,68.075,7
20100601|2009-08-13 11:30,13,68.4,68.4,68.4,68.4,1
20100601|2009-08-13 12:00,13,68.1,68.4,68.1,68.4,10
20100601|2009-08-13 12:30,13,68.375,68.525,68.375,68.375,7
20100601|2009-08-13 13:00,13,68.5,68.5,68.4,68.4,7
20100601|2009-08-13 15:00,13,68.2,68.2,68.15,68.15,2
20100601|2009-08-14 08:30,14,68.25,68.25,68.05,68.25,8
20100601|2009-08-14 09:00,14,68.25,68.4,68.25,68.3,44
20100601|2009-08-14 09:30,14,68.5,68.5,68.5,68.5,5
20100601|2009-08-14 10:00,14,68.3,68.6,68.3,68.6,18
20100601|2009-08-14 10:30,14,68.55,68.625,68.55,68.625,12
20100601|2009-08-14 11:00,14,68.65,68.675,68.65,68.675,6
20100601|2009-08-14 11:30,14,68.5,68.75,68.5,68.75,2
20100601|2009-08-14 12:00,14,68.6,68.65,68.375,68.65,27
20100601|2009-08-14 12:30,14,68.65,68.725,68.65,68.65,26
20100601|2009-08-14 13:00,14,68.65,68.65,68.65,68.65,20
20100601|2009-08-14 13:30,14,68.65,68.65,68.65,68.65,2
20100601|2009-08-17 09:00,17,68.025,68.3,67.8,68,16
20100601|2009-08-17 09:30,17,67.8,67.8,67.1,67.1,42
20100601|2009-08-17 10:00,17,67.1,67.2,67.05,67.1,14
20100601|2009-08-17 10:30,17,67,67.1,67,67,12
20100601|2009-08-17 11:00,17,66.825,67,66.825,67,8
20100601|2009-08-17 11:30,17,67,67,66.75,67,20
20100601|2009-08-17 12:00,17,67,67.4,67,67.025,30
20100601|2009-08-17 12:30,17,67.125,67.225,67.125,67.225,9
20100601|2009-08-17 14:00,17,67.375,67.375,67.375,67.375,2
20100601|2009-08-17 22:30,18,67.05,67.05,67.05,67.05,1
20100601|2009-08-18 06:00,18,67.05,67.05,67.05,67.05,3
20100601|2009-08-18 06:30,18,66.6,66.6,66.6,66.6,1
20100601|2009-08-18 08:30,18,66.6,66.6,66.6,66.6,1
20100601|2009-08-18 09:00,18,66.575,67.4,66.525,67.4,92
20100601|2009-08-18 09:30,18,67.5,67.65,67.275,67.55,36
20100601|2009-08-18 10:00,18,67.7,68,67.7,67.775,18
20100601|2009-08-18 10:30,18,67.9,68.15,67.85,68,66
20100601|2009-08-18 11:00,18,68,68.525,68,68.3,43
20100601|2009-08-18 11:30,18,68.5,68.5,68.15,68.15,59
20100601|2009-08-18 12:00,18,68,68,67.65,67.65,24
20100601|2009-08-18 12:30,18,67.65,67.65,67.1,67.1,12
20100601|2009-08-18 13:30,18,67,67.05,67,67.05,6
20100601|2009-08-18 15:00,18,67,67,67,67,2
20100601|2009-08-19 06:30,19,66.65,66.65,66.65,66.65,4
20100601|2009-08-19 07:00,19,66.45,66.45,66.45,66.45,3
20100601|2009-08-19 07:30,19,66.45,66.45,66.45,66.45,1
20100601|2009-08-19 09:00,19,66.1,66.2,66.05,66.125,9
20100601|2009-08-19 09:30,19,66.25,66.3,65.95,65.95,14
20100601|2009-08-19 10:00,19,65.65,65.65,65.2,65.2,18
20100601|2009-08-19 10:30,19,64.8,65.475,64.55,65.475,50
20100601|2009-08-19 11:00,19,64.95,65,64.7,64.95,24
20100601|2009-08-19 11:30,19,65.1,65.3,65.025,65.25,11
20100601|2009-08-19 12:00,19,65.1,65.1,64.9,64.9,2
20100601|2009-08-19 12:30,19,65.225,66.125,65.225,66.125,27
20100601|2009-08-19 13:00,19,65.925,65.925,65.925,65.925,1
20100601|2009-08-20 09:00,20,66.25,66.3,65.45,65.45,34
20100601|2009-08-20 09:30,20,65.6,65.8,65.35,65.6,56
20100601|2009-08-20 10:00,20,65.6,65.85,65.6,65.85,19
20100601|2009-08-20 10:30,20,66.1,66.25,66.1,66.25,8
20100601|2009-08-20 11:00,20,66.1,66.1,66,66,6
20100601|2009-08-20 11:30,20,65.8,66.2,65.8,65.85,6
20100601|2009-08-20 12:00,20,66,66,65.9,65.9,7
20100601|2009-08-20 12:30,20,65.975,66.45,65.975,66.45,10
20100601|2009-08-20 13:00,20,66.3,66.35,66.225,66.225,3
20100601|2009-08-20 13:30,20,66.375,66.375,66.375,66.375,1
20100601|2009-08-20 20:30,21,66.2,66.2,65.75,65.75,3
20100601|2009-08-21 08:30,21,66.55,66.55,66.55,66.55,3
20100601|2009-08-21 09:00,21,66.425,66.9,66.375,66.9,7
20100601|2009-08-21 09:30,21,66.95,66.975,66.9,66.975,17
20100601|2009-08-21 10:00,21,66.975,66.975,66.95,66.95,6
20100601|2009-08-21 10:30,21,67.55,68,67.55,67.9,28
20100601|2009-08-21 11:00,21,67.8,68,67.8,68,14
20100601|2009-08-21 11:30,21,67.9,67.9,67.525,67.525,3
20100601|2009-08-21 12:00,21,67.85,67.85,67.85,67.85,10
20100601|2009-08-21 12:30,21,67.8,68,67.8,68,18
20100601|2009-08-21 13:00,21,67.85,67.95,67.85,67.95,3
20100601|2009-08-21 13:30,21,67.725,67.725,67.725,67.725,1
20100601|2009-08-24 09:00,24,68,68.2,67.8,67.8,10
20100601|2009-08-24 09:30,24,67.95,67.95,67.825,67.9,36
20100601|2009-08-24 10:00,24,67.925,67.95,67.825,67.95,8
20100601|2009-08-24 10:30,24,68,68,68,68,1
20100601|2009-08-24 11:00,24,67.7,67.85,67.7,67.8,7
20100601|2009-08-24 11:30,24,67.75,67.75,67.6,67.6,10
20100601|2009-08-24 12:00,24,67.65,67.65,67.475,67.475,10
20100601|2009-08-24 12:30,24,67.225,67.225,67.1,67.1,5
20100601|2009-08-25 06:00,25,68.275,68.4,68.275,68.4,5
20100601|2009-08-25 09:00,25,67.9,67.9,67.325,67.4,10
20100601|2009-08-25 09:30,25,67.75,67.9,67.75,67.9,5
20100601|2009-08-25 10:00,25,67.575,67.75,67.575,67.75,13
20100601|2009-08-25 10:30,25,67.5,67.5,67.5,67.5,1
20100601|2009-08-25 11:30,25,67.9,67.9,67.8,67.8,15
20100601|2009-08-25 12:00,25,68,68,68,68,1
20100601|2009-08-25 12:30,25,67.95,68,67.6,67.6,17
20100601|2009-08-25 15:00,25,67.9,67.9,67.9,67.9,1
20100601|2009-08-25 17:30,26,68,68,68,68,10
20100601|2009-08-26 08:30,26,67.95,67.95,67.95,67.95,6
20100601|2009-08-26 09:00,26,67.95,67.975,67.7,67.85,12
20100601|2009-08-26 09:30,26,67.85,67.85,66.95,67,35
20100601|2009-08-26 10:00,26,67,67.475,67,67.475,32
20100601|2009-08-26 10:30,26,67.425,67.55,67.4,67.525,11
20100601|2009-08-26 11:00,26,67.7,67.85,67.7,67.825,34
20100601|2009-08-26 11:30,26,67.825,67.85,67.825,67.85,13
20100601|2009-08-26 12:00,26,67.7,67.75,67.6,67.6,4
20100601|2009-08-26 12:30,26,67.5,67.6,67.2,67.375,26
20100601|2009-08-26 13:00,26,67.575,67.7,67.5,67.5,9
20100601|2009-08-27 08:30,27,67.5,67.5,67.5,67.5,6
20100601|2009-08-27 09:00,27,67.45,67.95,67.45,67.95,29
20100601|2009-08-27 09:30,27,67.8,67.9,67.75,67.75,10
20100601|2009-08-27 10:00,27,67.75,67.75,67.5,67.5,37
20100601|2009-08-27 10:30,27,67.5,67.65,67.5,67.65,5
20100601|2009-08-27 11:30,27,67.875,67.95,67.875,67.925,11
20100601|2009-08-27 12:00,27,67.975,68,67.9,68,11
20100601|2009-08-27 12:30,27,68,68,67.9,67.9,35
20100601|2009-08-27 15:30,27,67.925,68,67.925,68,4
20100601|2009-08-28 06:00,28,68.15,68.15,68.15,68.15,1
20100601|2009-08-28 07:00,28,68.25,68.25,68.25,68.25,2
20100601|2009-08-28 07:30,28,68.4,68.4,68.4,68.4,1
20100601|2009-08-28 08:00,28,68.5,68.5,68.5,68.5,5
20100601|2009-08-28 08:30,28,68.5,68.5,68.5,68.5,5
20100601|2009-08-28 09:00,28,68.25,68.25,68.25,68.25,15
20100601|2009-08-28 09:30,28,67.975,67.975,67.9,67.9,7
20100601|2009-08-28 10:00,28,68.1,68.1,68.1,68.1,1
20100601|2009-08-28 10:30,28,68.1,68.1,68.05,68.1,4
20100601|2009-08-28 11:00,28,67.85,67.85,67,67,23
20100601|2009-08-28 11:30,28,67.65,67.65,67.65,67.65,1
20100601|2009-08-28 12:00,28,67.7,67.75,67.7,67.75,3
20100601|2009-08-28 12:30,28,67.8,67.8,67.625,67.625,2
20100601|2009-08-28 13:00,28,67.9,68,67.9,68,24
20100601|2009-08-31 09:00,31,67.6,67.6,67.55,67.55,2
20100601|2009-08-31 09:30,31,67.525,67.525,67.475,67.475,2
20100601|2009-08-31 10:00,31,67.55,67.675,67.55,67.675,5
20100601|2009-08-31 10:30,31,67.7,67.75,67.675,67.7,11
20100601|2009-08-31 11:00,31,67.75,67.975,67.725,67.975,8
20100601|2009-08-31 11:30,31,67.975,68.2,67.875,67.875,7
20100601|2009-08-31 12:00,31,67.8,68.025,67.8,68,9
20100601|2009-08-31 12:30,31,68,68.25,68,68.1,87
20100601|2009-08-31 13:00,31,68.125,68.25,68.1,68.25,12
20100601|2009-08-31 13:30,31,68.25,68.275,68.25,68.275,14
20100601|2009-08-31 14:30,31,68.275,68.275,68.275,68.275,1
20100601|2009-09-01 06:00,1,68.1,68.1,68.1,68.1,20
20100601|2009-09-01 07:30,1,68.1,68.4,68.1,68.25,14
20100601|2009-09-01 08:00,1,68.25,68.25,68.25,68.25,8
20100601|2009-09-01 08:30,1,68.3,68.375,68.25,68.3,13
20100601|2009-09-01 09:00,1,68.25,68.425,68.25,68.275,81
20100601|2009-09-01 09:30,1,68.25,68.35,68.25,68.35,44
20100601|2009-09-01 10:00,1,68.275,68.325,68.25,68.325,7
20100601|2009-09-01 10:30,1,68.25,68.25,68.175,68.25,78
20100601|2009-09-01 11:00,1,68.25,68.35,68.25,68.35,17
20100601|2009-09-01 11:30,1,68.3,68.5,68.25,68.25,25
20100601|2009-09-01 12:00,1,68.3,68.45,68.3,68.45,28
20100601|2009-09-01 12:30,1,68.4,69.225,68.4,69.225,56
20100601|2009-09-01 13:00,1,69.125,69.15,69.05,69.15,56
20100601|2009-09-01 15:00,1,68.75,68.75,68.75,68.75,1
20100601|2009-09-01 17:00,2,68.5,68.5,68.5,68.5,1
20100601|2009-09-02 08:30,2,68.5,68.5,68.5,68.5,1
20100601|2009-09-02 09:00,2,68.55,68.6,68.5,68.5,23
20100601|2009-09-02 09:30,2,68.6,68.6,68.425,68.6,18
20100601|2009-09-02 10:00,2,68.65,68.65,68.45,68.45,11
20100601|2009-09-02 10:30,2,68.4,68.7,68.4,68.45,11
20100601|2009-09-02 11:00,2,68.525,68.525,68.525,68.525,5
20100601|2009-09-02 12:00,2,68.7,68.7,68.7,68.7,1
20100601|2009-09-02 12:30,2,68.85,68.9,68.6,68.6,9
20100601|2009-09-02 13:00,2,68.6,68.675,68.55,68.65,42
20100601|2009-09-02 13:30,2,68.675,68.675,68.675,68.675,2
20100601|2009-09-02 14:00,2,68.675,68.675,68.675,68.675,2
20100601|2009-09-02 15:00,2,68.675,68.675,68.675,68.675,1
20100601|2009-09-03 05:00,3,69.025,69.025,69.025,69.025,1
20100601|2009-09-03 06:30,3,68.5,68.5,68.5,68.5,1
20100601|2009-09-03 07:00,3,68.75,68.75,68.75,68.75,3
20100601|2009-09-03 07:30,3,68.75,68.9,68.75,68.8,4
20100601|2009-09-03 08:00,3,68.8,68.85,68.625,68.85,8
20100601|2009-09-03 08:30,3,68.85,69,68.85,69,3
20100601|2009-09-03 09:00,3,69.025,69.35,69,69.025,24
20100601|2009-09-03 09:30,3,69.025,69.025,68.65,68.75,49
20100601|2009-09-03 10:00,3,68.8,68.9,68.775,68.9,10
20100601|2009-09-03 10:30,3,68.8,68.8,68.75,68.8,5
20100601|2009-09-03 11:00,3,68.55,68.55,68.25,68.5,17
20100601|2009-09-03 11:30,3,68.425,68.5,68.4,68.5,27
20100601|2009-09-03 12:00,3,68.3,68.4,68.25,68.25,41
20100601|2009-09-03 12:30,3,68.425,68.55,68.25,68.55,18
20100601|2009-09-03 13:00,3,68.35,68.35,68.35,68.35,2
20100601|2009-09-03 14:00,3,68.55,68.55,68.55,68.55,3
20100601|2009-09-03 20:30,4,68.65,68.65,68.65,68.65,5
20100601|2009-09-03 22:00,4,68.825,68.825,68.825,68.825,1
20100601|2009-09-04 07:30,4,68.4,68.4,68.4,68.4,1
20100601|2009-09-04 08:30,4,68.8,68.8,68.8,68.8,3
20100601|2009-09-04 09:00,4,68.4,68.875,68.4,68.6,28
20100601|2009-09-04 09:30,4,68.6,68.6,68.45,68.45,10
20100601|2009-09-04 10:00,4,68.375,68.6,68.25,68.475,36
20100601|2009-09-04 10:30,4,68.475,68.55,68.25,68.55,59
20100601|2009-09-04 11:00,4,68.65,68.7,68.55,68.55,29
20100601|2009-09-04 11:30,4,68.425,68.425,68.2,68.2,86
20100601|2009-09-04 12:00,4,68.275,68.35,68.225,68.3,32
20100601|2009-09-04 12:30,4,68.35,68.5,68,68.25,93
20100601|2009-09-04 13:00,4,68.05,68.375,67.925,68.375,50
20100601|2009-09-08 04:30,8,68.9,68.9,68.9,68.9,1
20100601|2009-09-08 07:00,8,68.5,68.65,68.325,68.65,3
20100601|2009-09-08 07:30,8,68.3,68.3,68.225,68.225,2
20100601|2009-09-08 08:00,8,68.5,68.5,68.5,68.5,8
20100601|2009-09-08 08:30,8,68.675,69.05,68.625,68.825,12
20100601|2009-09-08 09:00,8,68.65,68.65,68.475,68.5,51
20100601|2009-09-08 09:30,8,68.425,68.5,68.325,68.5,18
20100601|2009-09-08 10:00,8,68.55,68.75,68.55,68.75,16
20100601|2009-09-08 11:00,8,68.45,68.5,68.35,68.5,6
20100601|2009-09-08 11:30,8,68.6,68.6,68.6,68.6,4
20100601|2009-09-08 12:00,8,68.725,68.8,68.575,68.6,34
20100601|2009-09-08 12:30,8,68.65,69.025,68.575,68.875,44
20100601|2009-09-08 13:00,8,69.025,69.1,68.95,69,73
20100601|2009-09-08 13:30,8,69.05,69.05,69.05,69.05,5
20100601|2009-09-08 14:30,8,69.05,69.05,69.05,69.05,5
20100601|2009-09-08 21:00,9,69,69,69,69,1
20100601|2009-09-08 22:30,9,69.1,69.1,69.1,69.1,2
20100601|2009-09-08 23:30,9,69.1,69.1,69.1,69.1,5
20100601|2009-09-09 07:00,9,69.125,69.125,69.125,69.125,4
20100601|2009-09-09 07:30,9,69.1,69.1,69,69,4
20100601|2009-09-09 08:30,9,69.025,69.125,69,69.125,4
20100601|2009-09-09 09:00,9,69.075,69.35,69.05,69.35,46
20100601|2009-09-09 09:30,9,69.375,69.4,69.15,69.15,26
20100601|2009-09-09 10:00,9,69.175,69.8,69.15,69.625,51
20100601|2009-09-09 10:30,9,69.625,70.05,69.55,70.05,117
20100601|2009-09-09 11:00,9,70,70.5,69.875,70.45,103
20100601|2009-09-09 11:30,9,70.45,70.55,70.3,70.55,24
20100601|2009-09-09 12:00,9,70.575,70.825,70.575,70.75,80
20100601|2009-09-09 12:30,9,70.8,70.8,70.375,70.7,82
20100601|2009-09-09 13:00,9,70.675,70.9,70.65,70.75,55
20100601|2009-09-09 14:00,9,70.825,70.825,70.825,70.825,5
20100601|2009-09-10 07:00,10,71,71,71,71,2
20100601|2009-09-10 08:00,10,70.875,70.875,70.875,70.875,1
20100601|2009-09-10 08:30,10,70.8,71,70.8,71,18
20100601|2009-09-10 09:00,10,70.9,71.1,70.825,70.975,44
20100601|2009-09-10 09:30,10,71,71.925,71,71.65,85
20100601|2009-09-10 10:00,10,71.85,72.4,71.85,72.2,83
20100601|2009-09-10 10:30,10,72.1,72.1,71.725,71.85,40
20100601|2009-09-10 11:00,10,71.85,71.9,71.6,71.8,29
20100601|2009-09-10 11:30,10,71.75,72,71.625,71.625,21
20100601|2009-09-10 12:00,10,71.625,71.7,71.625,71.675,22
20100601|2009-09-10 12:30,10,71.75,71.75,71.55,71.725,56
20100601|2009-09-10 13:00,10,71.525,71.6,71.45,71.6,33
20100601|2009-09-10 13:30,10,71.625,71.725,71.625,71.725,5
20100601|2009-09-10 15:30,10,71.675,71.675,71.675,71.675,2
20100601|2009-09-11 07:00,11,71.75,71.75,71.75,71.75,1
20100601|2009-09-11 08:00,11,71.75,71.85,71.75,71.85,3
20100601|2009-09-11 08:30,11,72.2,72.2,72.2,72.2,1
20100601|2009-09-11 09:00,11,71.95,72.05,71.5,71.5,37
20100601|2009-09-11 09:30,11,71.5,71.5,70.725,70.725,122
20100601|2009-09-11 10:00,11,70.625,70.85,70.45,70.5,91
20100601|2009-09-11 10:30,11,70.55,70.6,70.5,70.55,39
20100601|2009-09-11 11:00,11,70.55,70.55,70.5,70.5,12
20100601|2009-09-11 11:30,11,70.5,70.5,70.45,70.45,8
20100601|2009-09-11 12:00,11,70.6,70.75,70.55,70.65,29
20100601|2009-09-11 12:30,11,70.85,70.85,70.425,70.425,13
20100601|2009-09-11 13:00,11,70.425,70.8,70.425,70.8,7
20100601|2009-09-14 09:00,14,70,70.4,69.9,69.9,22
20100601|2009-09-14 09:30,14,69.8,69.85,69.7,69.7,13
20100601|2009-09-14 10:00,14,70.1,70.1,69.7,69.7,13
20100601|2009-09-14 10:30,14,69.7,69.85,69.7,69.85,5
20100601|2009-09-14 11:00,14,69.85,69.9,69.65,69.7,47
20100601|2009-09-14 11:30,14,69.7,69.7,69.5,69.5,25
20100601|2009-09-14 12:00,14,69.65,69.7,69.5,69.5,29
20100601|2009-09-14 12:30,14,69.4,69.65,69.375,69.55,36
20100601|2009-09-14 13:00,14,69.55,69.6,69.5,69.6,32
20100601|2009-09-14 13:30,14,69.6,69.6,69.6,69.6,1
20100601|2009-09-14 15:00,14,69.65,69.65,69.65,69.65,2
20100601|2009-09-15 09:00,15,69.85,69.85,69.6,69.6,77
20100601|2009-09-15 09:30,15,69.6,69.7,69.6,69.6,17
20100601|2009-09-15 10:00,15,69.65,70,69.575,70,60
20100601|2009-09-15 10:30,15,69.925,70.1,69.9,70.1,18
20100601|2009-09-15 11:00,15,70.2,71.5,70,71.5,25
20100601|2009-09-15 11:30,15,71.65,71.65,71.35,71.575,19
20100601|2009-09-15 12:00,15,71.625,72.5,71.525,72.5,101
20100601|2009-09-15 12:30,15,72.375,72.45,72.1,72.4,31
20100601|2009-09-15 13:00,15,72.35,72.35,72.3,72.35,8
20100601|2009-09-15 13:30,15,72.35,72.35,72.35,72.35,8
20100601|2009-09-15 15:00,15,72.5,72.5,72.4,72.4,16
20100601|2009-09-15 15:30,15,72.3,72.425,72.3,72.425,5
20100601|2009-09-15 17:00,16,72.6,72.6,72.6,72.6,2
20100601|2009-09-15 20:00,16,72.6,72.6,72.6,72.6,1
20100601|2009-09-16 07:30,16,72.75,72.75,72.75,72.75,1
20100601|2009-09-16 08:00,16,72,72,71.95,71.95,4
20100601|2009-09-16 08:30,16,72.025,72.3,71.7,71.7,26
20100601|2009-09-16 09:00,16,71.85,72,71.6,71.65,42
20100601|2009-09-16 09:30,16,71.75,71.9,71.65,71.7,46
20100601|2009-09-16 10:00,16,71.825,72.1,71.825,72,30
20100601|2009-09-16 10:30,16,72.225,72.5,72.2,72.4,32
20100601|2009-09-16 11:00,16,72.5,72.6,71.825,71.825,66
20100601|2009-09-16 11:30,16,71.85,71.875,71.4,71.4,14
20100601|2009-09-16 12:00,16,71.725,71.725,71.725,71.725,1
20100601|2009-09-16 12:30,16,71.5,71.75,71.5,71.75,11
20100601|2009-09-16 13:00,16,71.95,71.95,71.95,71.95,2
20100601|2009-09-16 15:00,16,72.1,72.1,72.1,72.1,2
20100601|2009-09-16 21:00,17,71.925,71.95,71.925,71.95,3
20100601|2009-09-17 05:30,17,72.025,72.025,72.025,72.025,1
20100601|2009-09-17 07:30,17,72.25,72.25,72.25,72.25,1
20100601|2009-09-17 08:00,17,72.05,72.05,72.05,72.05,3
20100601|2009-09-17 08:30,17,72.05,72.1,72.05,72.1,3
20100601|2009-09-17 09:00,17,72.075,72.75,72.025,72.2,57
20100601|2009-09-17 09:30,17,72.275,72.4,72.075,72.175,39
20100601|2009-09-17 10:00,17,72.3,72.45,72.05,72.15,67
20100601|2009-09-17 10:30,17,72.2,72.2,71.45,71.775,14
20100601|2009-09-17 11:00,17,72,72,71.7,71.85,8
20100601|2009-09-17 11:30,17,72,72,72,72,1
20100601|2009-09-17 12:00,17,71.725,71.725,71.725,71.725,1
20100601|2009-09-17 12:30,17,72,72.2,71.85,72.2,56
20100601|2009-09-17 13:00,17,72.05,72.05,71.9,72.05,14
20100601|2009-09-17 14:00,17,72.05,72.05,72.05,72.05,5
20100601|2009-09-17 14:30,17,71.95,72.05,71.95,72.05,3
20100601|2009-09-18 02:30,18,72.05,72.05,72.05,72.05,2
20100601|2009-09-18 04:00,18,72.05,72.05,72.05,72.05,1
20100601|2009-09-18 04:30,18,72.05,72.2,72.05,72.2,6
20100601|2009-09-18 07:30,18,72.2,72.4,72.2,72.4,10
20100601|2009-09-18 08:00,18,72.15,72.15,72.075,72.075,2
20100601|2009-09-18 08:30,18,72.1,72.1,71.875,71.875,3
20100601|2009-09-18 09:00,18,71.725,71.725,71.6,71.6,14
20100601|2009-09-18 09:30,18,71.6,71.7,71.425,71.425,15
20100601|2009-09-18 10:00,18,71.475,71.475,71.125,71.3,21
20100601|2009-09-18 10:30,18,71.25,71.5,71.25,71.25,8
20100601|2009-09-18 11:00,18,71.225,71.225,71.225,71.225,2
20100601|2009-09-18 11:30,18,71.35,71.7,71.3,71.675,25
20100601|2009-09-18 12:30,18,71.65,71.65,71.275,71.275,10
20100601|2009-09-18 13:00,18,71.275,71.6,71.275,71.6,35
20100601|2009-09-21 09:00,21,71,71.475,71,71.2,37
20100601|2009-09-21 09:30,21,71.05,71.05,70.5,70.525,90
20100601|2009-09-21 10:00,21,70.725,70.725,70.5,70.5,21
20100601|2009-09-21 10:30,21,70.55,70.55,70.55,70.55,1
20100601|2009-09-21 11:00,21,70.55,70.55,70.45,70.45,5
20100601|2009-09-21 11:30,21,70.7,70.8,70.7,70.725,5
20100601|2009-09-21 12:30,21,70.6,70.6,70.35,70.5,11
20100601|2009-09-21 13:00,21,70.5,70.5,70.275,70.275,6
20100601|2009-09-21 15:00,21,70.5,70.5,70.5,70.5,6
20100601|2009-09-21 15:30,21,70.4,70.6,70.4,70.6,110
20100601|2009-09-21 18:00,22,70.35,70.35,70.35,70.35,2
20100601|2009-09-22 07:00,22,70.6,70.6,70.6,70.6,1
20100601|2009-09-22 07:30,22,70.55,70.55,70.55,70.55,2
20100601|2009-09-22 08:30,22,70.575,70.6,70.575,70.6,6
20100601|2009-09-22 09:00,22,70.25,70.6,70.25,70.5,19
20100601|2009-09-22 09:30,22,70.5,70.625,70.2,70.6,49
20100601|2009-09-22 10:00,22,70.65,70.65,70.4,70.4,7
20100601|2009-09-22 10:30,22,70.3,70.3,70.3,70.3,2
20100601|2009-09-22 11:00,22,70.5,70.5,70.225,70.25,3
20100601|2009-09-22 11:30,22,70.3,70.35,70.25,70.3,5
20100601|2009-09-22 12:00,22,70.175,70.25,70,70,43
20100601|2009-09-22 12:30,22,70.25,70.275,70.2,70.275,13
20100601|2009-09-22 13:00,22,70.2,70.375,70.2,70.35,8
20100601|2009-09-22 15:00,22,70.05,70.05,70.05,70.05,1
20100601|2009-09-22 15:30,22,70,70,70,70,110
20100601|2009-09-22 17:00,23,70,70,70,70,5
20100601|2009-09-22 20:30,23,70,70,70,70,10
20100601|2009-09-22 21:30,23,70,70,70,70,25
20100601|2009-09-23 06:30,23,70,70,70,70,65
20100601|2009-09-23 07:00,23,70,70,69.975,69.975,13
20100601|2009-09-23 07:30,23,69.975,69.975,69.975,69.975,5
20100601|2009-09-23 08:00,23,69.975,70.15,69.975,70.15,38
20100601|2009-09-23 08:30,23,70.025,70.025,70,70,12
20100601|2009-09-23 09:00,23,70.35,70.775,70.25,70.75,32
20100601|2009-09-23 09:30,23,70.8,71.2,70.8,71.2,46
20100601|2009-09-23 10:00,23,71.1,71.175,70.85,71.1,17
20100601|2009-09-23 10:30,23,70.85,70.85,70.6,70.6,7
20100601|2009-09-23 11:00,23,70.6,70.6,70.6,70.6,3
20100601|2009-09-23 11:30,23,70.725,70.725,70.55,70.55,7
20100601|2009-09-23 12:00,23,70.7,70.7,70.525,70.7,10
20100601|2009-09-23 12:30,23,71,71.075,71,71.075,12
20100601|2009-09-23 13:00,23,71.175,71.35,71.175,71.3,23
20100601|2009-09-23 14:00,23,71.225,71.225,71.225,71.225,1
20100601|2009-09-23 15:00,23,70.65,70.75,70.6,70.6,22
20100601|2009-09-24 08:30,24,70.5,70.5,70.4,70.4,2
20100601|2009-09-24 09:00,24,70.475,70.7,70.325,70.375,17
20100601|2009-09-24 09:30,24,70.375,70.375,70.275,70.3,40
20100601|2009-09-24 10:00,24,70.375,70.375,70.25,70.25,19
20100601|2009-09-24 10:30,24,70.175,70.175,70.075,70.1,16
20100601|2009-09-24 11:00,24,70.2,70.4,70.2,70.4,42
20100601|2009-09-24 11:30,24,70.375,70.5,70.275,70.5,29
20100601|2009-09-24 12:00,24,70.45,70.45,70.4,70.4,2
20100601|2009-09-24 12:30,24,70.3,70.5,70.25,70.25,20
20100601|2009-09-24 13:00,24,70.35,70.375,70.325,70.35,13
20100601|2009-09-24 13:30,24,70.35,70.35,70.35,70.35,1
20100601|2009-09-24 15:00,24,70.3,70.3,70.3,70.3,3
20100601|2009-09-24 20:00,25,70.2,70.25,70.2,70.25,7
20100601|2009-09-25 05:30,25,70.25,70.25,70.25,70.25,3
20100601|2009-09-25 07:00,25,70.1,70.25,70.1,70.25,11
20100601|2009-09-25 07:30,25,70.225,70.25,70.225,70.25,20
20100601|2009-09-25 08:00,25,70.25,70.475,70.25,70.45,30
20100601|2009-09-25 08:30,25,70.3,70.3,70.25,70.25,6
20100601|2009-09-25 09:00,25,70.25,70.3,69.75,69.75,240
20100601|2009-09-25 09:30,25,69.8,69.8,69.45,69.6,48
20100601|2009-09-25 10:00,25,69.3,69.325,69.3,69.325,7
20100601|2009-09-25 10:30,25,69.35,69.4,69.3,69.325,84
20100601|2009-09-25 11:00,25,69.35,69.475,69.275,69.475,105
20100601|2009-09-25 11:30,25,69.5,69.65,69.35,69.65,35
20100601|2009-09-25 12:00,25,69.65,69.65,69.625,69.625,6
20100601|2009-09-25 12:30,25,69.55,69.7,69.55,69.7,27
20100601|2009-09-25 13:00,25,69.8,69.8,69.7,69.75,19
20100601|2009-09-25 13:30,25,69.6,69.7,69.6,69.7,2
20100601|2009-09-28 09:00,28,70.1,70.325,69.925,70.325,140
20100601|2009-09-28 09:30,28,70.475,70.775,70.4,70.7,159
20100601|2009-09-28 10:00,28,70.7,70.7,70.475,70.475,21
20100601|2009-09-28 10:30,28,70.6,70.7,70.425,70.475,20
20100601|2009-09-28 11:00,28,70.5,70.55,70.4,70.55,57
20100601|2009-09-28 11:30,28,70.6,70.6,70.55,70.55,10
20100601|2009-09-28 12:00,28,70.5,70.7,70.5,70.65,30
20100601|2009-09-28 12:30,28,70.55,70.625,70.35,70.4,34
20100601|2009-09-28 13:00,28,70.55,70.55,70.55,70.55,1
20100601|2009-09-28 14:00,28,70.625,70.625,70.625,70.625,1
20100601|2009-09-28 15:00,28,70.8,70.95,70.8,70.95,10
20100601|2009-09-28 15:30,28,70.9,70.9,70.8,70.8,2
20100601|2009-09-28 17:00,29,70.8,70.8,70.8,70.8,1
20100601|2009-09-28 19:30,29,71,71.5,71,71.5,25
20100601|2009-09-28 20:00,29,71.475,71.475,71.475,71.475,1
20100601|2009-09-28 23:00,29,71.475,71.475,71.475,71.475,2
20100601|2009-09-29 07:00,29,71.15,71.325,71.15,71.325,2
20100601|2009-09-29 08:00,29,71.375,71.375,71.2,71.2,6
20100601|2009-09-29 08:30,29,71.4,71.5,71.4,71.5,26
20100601|2009-09-29 09:00,29,71.5,71.5,71.3,71.35,65
20100601|2009-09-29 09:30,29,71.5,71.6,71.5,71.6,39
20100601|2009-09-29 10:00,29,71.625,71.625,71.5,71.5,52
20100601|2009-09-29 10:30,29,71.65,71.65,71.5,71.5,12
20100601|2009-09-29 11:00,29,71.4,71.5,71.3,71.3,21
20100601|2009-09-29 11:30,29,71.45,71.475,71.4,71.4,4
20100601|2009-09-29 12:00,29,71.25,71.3,71.25,71.3,7
20100601|2009-09-29 12:30,29,71.375,71.525,71.225,71.4,59
20100601|2009-09-29 13:00,29,71.35,71.5,71.35,71.5,24
20100601|2009-09-29 13:30,29,71.5,71.5,71.5,71.5,4
20100601|2009-09-29 14:00,29,71.5,71.5,71.5,71.5,4
20100601|2009-09-29 14:30,29,71.6,71.6,71.6,71.6,1
20100601|2009-09-29 15:30,29,71.2,71.2,71.2,71.2,5
20100601|2009-09-30 05:30,30,71.175,71.175,71.175,71.175,1
20100601|2009-09-30 07:00,30,71.35,71.35,71.35,71.35,1
20100601|2009-09-30 08:30,30,71.15,71.15,70.925,70.925,7
20100601|2009-09-30 09:00,30,70.95,70.95,70.65,70.7,29
20100601|2009-09-30 09:30,30,70.625,70.625,70.075,70.45,41
20100601|2009-09-30 10:00,30,70.45,70.5,70.35,70.35,30
20100601|2009-09-30 10:30,30,70.4,70.475,70.275,70.275,30
20100601|2009-09-30 11:00,30,70.425,70.425,70.425,70.425,1
20100601|2009-09-30 11:30,30,70.5,70.625,70.5,70.625,19
20100601|2009-09-30 12:00,30,70.65,70.675,70.65,70.675,13
20100601|2009-09-30 12:30,30,70.9,71.25,70.7,71,64
20100601|2009-09-30 13:00,30,70.975,71,70.975,71,10
20100601|2009-09-30 14:30,30,71.15,71.15,71.15,71.15,4
20100601|2009-09-30 17:30,1,71,71,71,71,1
20100601|2009-09-30 19:00,1,70.775,70.775,70.775,70.775,1
20100601|2009-10-01 00:00,1,71,71,71,71,1
20100601|2009-10-01 06:30,1,71,71,71,71,8
20100601|2009-10-01 07:30,1,70.8,70.8,70.625,70.7,31
20100601|2009-10-01 09:30,1,70.85,70.85,70.425,70.425,27
20100601|2009-10-01 10:00,1,70.5,70.5,70.1,70.1,27
20100601|2009-10-01 10:30,1,70.075,70.475,70.025,70.475,57
20100601|2009-10-01 11:00,1,70.425,70.425,70.225,70.225,15
20100601|2009-10-01 11:30,1,70.425,70.425,70.425,70.425,1
20100601|2009-10-01 12:00,1,70.275,70.275,70.275,70.275,4
20100601|2009-10-01 12:30,1,70.225,70.35,70.225,70.35,10
20100601|2009-10-01 13:00,1,70.2,70.2,70.025,70.025,14
20100601|2009-10-01 14:00,1,70.1,70.125,70.1,70.125,3
20100601|2009-10-01 14:30,1,70.15,70.15,70.15,70.15,4
20100601|2009-10-01 15:00,1,70.15,70.3,70.15,70.3,2
20100601|2009-10-01 17:00,2,70.55,70.55,70.55,70.55,6
20100601|2009-10-02 07:00,2,70.4,70.55,70.4,70.4,5
20100601|2009-10-02 07:30,2,70.4,70.4,70.175,70.175,2
20100601|2009-10-02 08:30,2,70.2,70.225,70.2,70.225,3
20100601|2009-10-02 09:00,2,70.15,70.25,69.75,69.8,96
20100601|2009-10-02 09:30,2,69.8,70.1,69.8,69.825,94
20100601|2009-10-02 10:00,2,69.875,70.05,69.8,69.8,31
20100601|2009-10-02 10:30,2,69.9,70.175,69.9,70,13
20100601|2009-10-02 11:00,2,70.075,70.075,69.75,69.8,12
20100601|2009-10-02 11:30,2,69.75,69.825,69.7,69.825,14
20100601|2009-10-02 12:30,2,69.8,69.85,69.75,69.825,36
20100601|2009-10-02 13:00,2,69.825,70.075,69.825,70,35
20100601|2009-10-02 13:30,2,69.9,70,69.9,70,5
20100601|2009-10-05 09:00,5,69.6,69.6,69.35,69.4,28
20100601|2009-10-05 09:30,5,69.425,69.425,69.25,69.3,6
20100601|2009-10-05 10:00,5,69.4,69.5,69.375,69.375,16
20100601|2009-10-05 10:30,5,69.4,69.4,69.15,69.15,28
20100601|2009-10-05 11:00,5,69.4,69.5,69.4,69.5,21
20100601|2009-10-05 11:30,5,69.475,69.575,69.375,69.575,14
20100601|2009-10-05 12:00,5,69.575,69.575,69.575,69.575,4
20100601|2009-10-05 12:30,5,69.7,69.8,69.375,69.375,38
20100601|2009-10-05 13:00,5,69.325,69.35,69.325,69.35,4
20100601|2009-10-05 14:00,5,69.4,69.4,69.4,69.4,10
20100601|2009-10-05 15:00,5,69.4,69.4,69.4,69.4,1
20100601|2009-10-06 07:30,6,69.375,69.6,69.375,69.6,2
20100601|2009-10-06 08:00,6,69.6,69.6,69.6,69.6,5
20100601|2009-10-06 08:30,6,69.6,69.6,69.275,69.275,7
20100601|2009-10-06 09:00,6,69.6,70.05,69.425,69.975,155
20100601|2009-10-06 09:30,6,70.05,71,70.05,70.6,139
20100601|2009-10-06 10:00,6,70.6,70.6,70.525,70.525,31
20100601|2009-10-06 10:30,6,70.6,70.8,70.6,70.8,39
20100601|2009-10-06 11:00,6,70.85,71.65,70.8,71.35,43
20100601|2009-10-06 11:30,6,71.1,71.225,71,71.225,17
20100601|2009-10-06 12:30,6,70.95,71.1,70.9,71,23
20100601|2009-10-06 13:00,6,70.925,70.925,70.9,70.9,4
20100601|2009-10-06 13:30,6,70.975,71,70.875,70.875,4
20100601|2009-10-06 14:00,6,70.85,70.85,70.85,70.85,1
20100601|2009-10-06 15:00,6,70.85,70.85,70.85,70.85,4
20100601|2009-10-06 18:00,7,70.65,70.65,70.65,70.65,1
20100601|2009-10-07 07:00,7,70.65,70.65,70.65,70.65,7
20100601|2009-10-07 07:30,7,70.4,70.4,70.4,70.4,2
20100601|2009-10-07 08:00,7,70.65,70.95,70.65,70.95,5
20100601|2009-10-07 08:30,7,71,71,70.825,70.9,4
20100601|2009-10-07 09:00,7,70.825,72,70.825,72,83
20100601|2009-10-07 09:30,7,71.9,72.2,71.6,71.7,138
20100601|2009-10-07 10:00,7,71.8,71.8,71.5,71.5,18
20100601|2009-10-07 10:30,7,71.575,71.575,71.5,71.575,15
20100601|2009-10-07 11:00,7,71.6,71.7,71.4,71.7,9
20100601|2009-10-07 11:30,7,71.825,71.95,71.75,71.8,54
20100601|2009-10-07 12:00,7,71.8,72.35,71.775,72.35,87
20100601|2009-10-07 12:30,7,72.35,72.8,72.35,72.7,66
20100601|2009-10-07 13:00,7,72.55,72.75,72.55,72.65,46
20100601|2009-10-07 13:30,7,72.55,72.7,72.55,72.6,4
20100601|2009-10-07 14:00,7,72.7,72.7,72.7,72.7,1
20100601|2009-10-08 06:30,8,72.65,72.7,72.65,72.7,2
20100601|2009-10-08 07:00,8,72.8,72.8,72.8,72.8,1
20100601|2009-10-08 07:30,8,73,73.05,73,73.05,13
20100601|2009-10-08 08:00,8,73.35,73.35,73.2,73.2,8
20100601|2009-10-08 08:30,8,73.2,73.2,73.025,73.025,29
20100601|2009-10-08 09:00,8,73.075,73.075,72.675,72.8,56
20100601|2009-10-08 09:30,8,72.65,72.875,72.5,72.8,41
20100601|2009-10-08 10:00,8,72.825,73.15,72.725,73.075,102
20100601|2009-10-08 10:30,8,73.05,73.2,72.9,72.9,39
20100601|2009-10-08 11:00,8,73.05,73.2,73.05,73.1,20
20100601|2009-10-08 11:30,8,73.175,74,73.1,73.85,149
20100601|2009-10-08 12:00,8,73.85,73.85,73.55,73.6,80
20100601|2009-10-08 12:30,8,73.775,73.8,73.55,73.8,132
20100601|2009-10-08 13:00,8,73.7,73.85,73.7,73.7,42
20100601|2009-10-08 13:30,8,73.7,73.7,73.4,73.45,15
20100601|2009-10-08 14:00,8,73.75,73.8,73.75,73.8,9
20100601|2009-10-08 19:30,9,73.575,73.575,73.575,73.575,1
20100601|2009-10-12 09:00,12,72.5,72.525,72.2,72.525,34
20100601|2009-10-12 09:30,12,72.6,72.8,72.6,72.8,15
20100601|2009-10-12 10:00,12,72.55,72.55,72.25,72.425,24
20100601|2009-10-12 10:30,12,72.275,72.375,72.2,72.25,20
20100601|2009-10-12 11:00,12,72.35,72.6,72.35,72.6,11
20100601|2009-10-12 11:30,12,72.725,72.725,72.725,72.725,2
20100601|2009-10-12 12:00,12,72.7,72.85,72.625,72.8,14
20100601|2009-10-12 12:30,12,72.9,73.15,72.9,73,53
20100601|2009-10-12 13:00,12,73,73.2,73,73,26
20100601|2009-10-12 13:30,12,73.175,73.175,73.05,73.05,4
20100601|2009-10-12 14:00,12,73.1,73.2,73.1,73.2,5
20100601|2009-10-12 15:00,12,73.2,73.2,73.2,73.2,3
20100601|2009-10-12 15:30,12,73.2,73.2,73.2,73.2,5
20100601|2009-10-13 08:30,13,72.95,72.95,72.9,72.9,7
20100601|2009-10-13 09:00,13,72.8,72.9,72.725,72.725,10
20100601|2009-10-13 09:30,13,72.9,73.05,72.9,73.025,8
20100601|2009-10-13 10:00,13,73.05,73.1,72.8,72.95,37
20100601|2009-10-13 10:30,13,73.05,73.05,72.825,73,90
20100601|2009-10-13 11:00,13,73.125,73.2,73.05,73.175,25
20100601|2009-10-13 11:30,13,73.15,73.15,72.85,72.85,6
20100601|2009-10-13 12:00,13,72.85,73.2,72.85,73.2,59
20100601|2009-10-13 12:30,13,73.2,73.2,72.95,73.1,73
20100601|2009-10-13 13:00,13,73.05,73.05,73,73.05,45
20100601|2009-10-13 13:30,13,73.05,73.05,73.05,73.05,6
20100601|2009-10-13 14:00,13,73,73,73,73,1
20100601|2009-10-13 14:30,13,73.15,73.25,73.15,73.25,12
20100601|2009-10-13 15:00,13,73.25,73.25,73.25,73.25,2
20100601|2009-10-13 15:30,13,73.35,73.35,73.35,73.35,5
20100601|2009-10-13 19:00,14,73.5,73.5,73.5,73.5,3
20100601|2009-10-14 04:30,14,73.375,73.375,73.375,73.375,1
20100601|2009-10-14 06:00,14,73.375,73.375,73.375,73.375,1
20100601|2009-10-14 06:30,14,73.325,73.325,73.3,73.3,4
20100601|2009-10-14 07:00,14,73.8,73.8,73.8,73.8,2
20100601|2009-10-14 07:30,14,73.8,73.85,73.8,73.825,9
20100601|2009-10-14 08:30,14,73.7,73.7,73.7,73.7,1
20100601|2009-10-14 09:00,14,73.5,73.65,73.2,73.35,50
20100601|2009-10-14 09:30,14,73.5,73.7,73.5,73.675,74
20100601|2009-10-14 10:00,14,73.7,73.9,73.525,73.9,142
20100601|2009-10-14 10:30,14,73.95,74.075,73.95,74,89
20100601|2009-10-14 11:00,14,73.9,73.975,73.75,73.975,51
20100601|2009-10-14 11:30,14,74,74,73.75,73.75,16
20100601|2009-10-14 12:00,14,73.725,73.9,73.65,73.9,30
20100601|2009-10-14 12:30,14,73.8,74,73.7,74,29
20100601|2009-10-14 13:00,14,74.05,74.075,73.75,73.75,27
20100601|2009-10-14 13:30,14,74.2,74.2,74.2,74.2,11
20100601|2009-10-14 14:00,14,74.15,74.2,74.15,74.2,7
20100601|2009-10-14 15:30,14,74,74,74,74,2
20100601|2009-10-15 07:00,15,74,74,74,74,1
20100601|2009-10-15 07:30,15,73.75,73.75,73.75,73.75,4
20100601|2009-10-15 08:00,15,73.75,73.75,73.75,73.75,6
20100601|2009-10-15 08:30,15,73.875,73.875,73.875,73.875,2
20100601|2009-10-15 09:00,15,73.675,73.9,73.65,73.85,37
20100601|2009-10-15 09:30,15,73.9,74,73.775,73.875,41
20100601|2009-10-15 10:00,15,73.85,74.2,73.825,74.2,35
20100601|2009-10-15 10:30,15,74.2,74.2,73.925,73.925,11
20100601|2009-10-15 11:00,15,74.025,74.2,74,74.2,61
20100601|2009-10-15 11:30,15,74.2,74.225,74,74,25
20100601|2009-10-15 12:00,15,74,74.15,74,74,11
20100601|2009-10-15 12:30,15,73.95,74.1,73.9,74.1,22
20100601|2009-10-15 13:00,15,74.025,74.1,74,74.025,7
20100601|2009-10-15 15:30,15,74.075,74.075,74.075,74.075,3
20100601|2009-10-16 03:00,16,74.2,74.25,74.2,74.25,2
20100601|2009-10-16 07:00,16,73.8,73.8,73.675,73.675,5
20100601|2009-10-16 09:00,16,73.7,73.8,73.45,73.5,16
20100601|2009-10-16 09:30,16,73.5,73.55,73.375,73.55,12
20100601|2009-10-16 10:00,16,73.65,73.65,73.55,73.55,15
20100601|2009-10-16 10:30,16,73.6,73.6,73.6,73.6,1
20100601|2009-10-16 11:00,16,73.65,73.85,73.65,73.85,11
20100601|2009-10-16 11:30,16,73.85,73.85,73.725,73.725,5
20100601|2009-10-16 12:00,16,73.75,73.75,73.7,73.7,11
20100601|2009-10-16 12:30,16,73.8,74.15,73.8,73.925,95
20100601|2009-10-16 13:00,16,74,74.1,73.925,74.1,66
20100601|2009-10-16 13:30,16,73.95,74.15,73.95,74.15,15
20100601|2009-10-19 09:00,19,73.7,74.125,73.6,73.925,79
20100601|2009-10-19 09:30,19,74,74,73.85,74,37
20100601|2009-10-19 10:00,19,73.925,74.2,73.85,74.2,53
20100601|2009-10-19 10:30,19,74.125,74.125,73.95,73.975,22
20100601|2009-10-19 11:00,19,74.05,74.05,74.05,74.05,1
20100601|2009-10-19 11:30,19,74,74.05,73.9,74.05,9
20100601|2009-10-19 12:00,19,73.9,73.9,73.8,73.8,9
20100601|2009-10-19 12:30,19,73.95,74,73.825,73.95,11
20100601|2009-10-19 13:00,19,74.05,74.125,73.95,73.95,12
20100601|2009-10-19 17:30,20,74.075,74.075,74.075,74.075,3
20100601|2009-10-19 18:00,20,74.075,74.075,74.075,74.075,2
20100601|2009-10-20 06:30,20,74.1,74.1,74.1,74.1,3
20100601|2009-10-20 07:00,20,74.1,74.1,74.1,74.1,2
20100601|2009-10-20 07:30,20,74.25,74.3,74.25,74.3,10
20100601|2009-10-20 08:00,20,74.3,74.3,74.3,74.3,12
20100601|2009-10-20 08:30,20,74.3,74.3,74.25,74.25,8
20100601|2009-10-20 09:00,20,74,74.025,73.875,74.025,40
20100601|2009-10-20 09:30,20,73.85,73.9,73.3,73.5,73
20100601|2009-10-20 10:00,20,73.2,73.2,72.45,72.5,90
20100601|2009-10-20 10:30,20,72.6,72.65,72.35,72.35,21
20100601|2009-10-20 11:00,20,72.575,73.05,72.575,73.05,22
20100601|2009-10-20 11:30,20,72.8,72.9,72.75,72.9,15
20100601|2009-10-20 12:00,20,72.8,73,72.75,73,30
20100601|2009-10-20 12:30,20,73.05,73.25,73.05,73.25,30
20100601|2009-10-20 13:00,20,73.25,73.275,73.2,73.275,10
20100601|2009-10-20 14:00,20,73.275,73.275,73.275,73.275,1
20100601|2009-10-20 14:30,20,73.275,73.275,73.275,73.275,1
20100601|2009-10-20 15:00,20,73.275,73.275,73.275,73.275,2
20100601|2009-10-21 06:30,21,73.325,73.325,73.325,73.325,1
20100601|2009-10-21 07:30,21,73.45,73.45,73.45,73.45,1
20100601|2009-10-21 08:30,21,73.4,73.4,73.4,73.4,5
20100601|2009-10-21 09:00,21,73.5,73.75,73.25,73.75,48
20100601|2009-10-21 09:30,21,73.75,73.75,73.55,73.75,25
20100601|2009-10-21 10:00,21,73.8,74,73.8,74,16
20100601|2009-10-21 10:30,21,73.825,73.825,73.725,73.75,17
20100601|2009-10-21 11:00,21,73.75,73.975,73.7,73.95,57
20100601|2009-10-21 11:30,21,73.85,73.85,73.7,73.7,9
20100601|2009-10-21 12:00,21,73.775,73.9,73.775,73.9,15
20100601|2009-10-21 12:30,21,73.95,73.95,73.85,73.95,30
20100601|2009-10-21 13:00,21,74,74.1,74,74.025,21
20100601|2009-10-21 13:30,21,74.1,74.15,74.1,74.15,4
20100601|2009-10-21 15:00,21,74.05,74.1,74.025,74.025,5
20100601|2009-10-21 18:00,22,73.975,73.975,73.975,73.975,1
20100601|2009-10-22 07:30,22,73.95,73.95,73.95,73.95,2
20100601|2009-10-22 08:00,22,73.9,73.9,73.9,73.9,4
20100601|2009-10-22 08:30,22,73.675,73.725,73.5,73.5,37
20100601|2009-10-22 09:00,22,73.5,73.9,73.475,73.825,37
20100601|2009-10-22 09:30,22,73.825,73.95,73.7,73.9,12
20100601|2009-10-22 10:00,22,74,74.075,73.95,73.95,80
20100601|2009-10-22 10:30,22,73.725,73.9,73.725,73.9,2
20100601|2009-10-22 11:00,22,73.95,74.15,73.95,74,20
20100601|2009-10-22 11:30,22,74,74.05,73.95,73.975,13
20100601|2009-10-22 12:00,22,74.075,74.075,73.925,73.95,14
20100601|2009-10-22 12:30,22,74.025,74.125,73.975,74.125,56
20100601|2009-10-22 13:00,22,74.1,74.3,74.1,74.3,49
20100601|2009-10-22 15:00,22,74.3,74.3,74.3,74.3,15
20100601|2009-10-22 15:30,22,74.2,74.2,74.2,74.2,1
20100601|2009-10-22 19:30,23,74.4,74.4,74.4,74.4,1
20100601|2009-10-22 20:00,23,74.35,74.4,74.35,74.4,7
20100601|2009-10-22 21:00,23,74.475,74.475,74.475,74.475,5
20100601|2009-10-23 01:00,23,74.475,74.475,74.475,74.475,1
20100601|2009-10-23 05:30,23,74.475,74.475,74.475,74.475,1
20100601|2009-10-23 06:30,23,74.4,74.4,74.4,74.4,11
20100601|2009-10-23 07:00,23,74.4,74.4,74.4,74.4,1
20100601|2009-10-23 08:30,23,74.475,74.475,74.4,74.4,5
20100601|2009-10-23 09:00,23,74.4,74.4,74.1,74.1,41
20100601|2009-10-23 09:30,23,74.1,74.175,73.625,73.675,57
20100601|2009-10-23 10:00,23,73.675,73.875,73.675,73.875,13
20100601|2009-10-23 10:30,23,73.975,73.975,73.95,73.95,7
20100601|2009-10-23 11:00,23,74.025,74.025,73.925,73.925,6
20100601|2009-10-23 11:30,23,74.075,74.075,73.925,73.925,6
20100601|2009-10-23 12:00,23,73.9,73.925,73.875,73.875,22
20100601|2009-10-23 12:30,23,73.875,74.025,73.85,74,33
20100601|2009-10-23 13:00,23,74,74,73.95,74,9
20100601|2009-10-23 13:30,23,74.05,74.05,74.05,74.05,6
20100601|2009-10-26 09:00,26,74.25,74.25,74.075,74.075,26
20100601|2009-10-26 09:30,26,74.05,74.1,74,74,37
20100601|2009-10-26 10:00,26,74.075,74.2,74.075,74.075,14
20100601|2009-10-26 10:30,26,74.05,74.075,73.9,73.9,15
20100601|2009-10-26 11:00,26,73.85,74.025,73.85,74.025,27
20100601|2009-10-26 11:30,26,73.85,73.875,73.85,73.875,3
20100601|2009-10-26 12:00,26,74,74,73.85,73.9,4
20100601|2009-10-26 12:30,26,73.85,74.075,73.85,74.05,133
20100601|2009-10-26 13:00,26,74.125,74.275,74.125,74.275,16
20100601|2009-10-26 14:00,26,74.15,74.15,74.15,74.15,1
20100601|2009-10-26 15:00,26,74.2,74.2,74.2,74.2,1
20100601|2009-10-26 15:30,26,74.075,74.075,74.05,74.05,2
20100601|2009-10-27 08:00,27,74.2,74.2,74.2,74.2,7
20100601|2009-10-27 08:30,27,74.2,74.2,74.05,74.125,18
20100601|2009-10-27 09:00,27,74.15,74.475,73.85,74.325,197
20100601|2009-10-27 09:30,27,74.3,74.575,74.1,74.525,333
20100601|2009-10-27 10:00,27,74.5,74.5,74.25,74.25,53
20100601|2009-10-27 10:30,27,74.2,74.2,74.1,74.1,19
20100601|2009-10-27 11:00,27,74.05,74.1,73.775,74.1,66
20100601|2009-10-27 11:30,27,74.025,74.2,74,74,28
20100601|2009-10-27 12:00,27,73.95,74.225,73.95,74.2,34
20100601|2009-10-27 12:30,27,74.25,74.45,74.2,74.25,279
20100601|2009-10-27 13:00,27,74.25,74.375,74.225,74.35,82
20100601|2009-10-27 13:30,27,74.45,74.45,74.325,74.325,4
20100601|2009-10-27 14:30,27,74.4,74.4,74.3,74.3,2
20100601|2009-10-27 18:00,28,74.2,74.2,74.2,74.2,1
20100601|2009-10-27 18:30,28,74.15,74.15,74.15,74.15,6
20100601|2009-10-28 07:30,28,74.15,74.15,73.975,73.975,5
20100601|2009-10-28 08:30,28,74.2,74.2,74.2,74.2,3
20100601|2009-10-28 09:00,28,73.7,73.95,73.6,73.8,208
20100601|2009-10-28 09:30,28,73.8,73.925,73.75,73.825,46
20100601|2009-10-28 10:00,28,73.75,73.8,73.7,73.775,76
20100601|2009-10-28 10:30,28,73.9,74.025,73.85,74,29
20100601|2009-10-28 11:00,28,73.925,74,73.925,73.95,6
20100601|2009-10-28 11:30,28,73.95,74.175,73.75,74.175,31
20100601|2009-10-28 12:00,28,74.075,74.35,74.075,74.3,24
20100601|2009-10-28 12:30,28,74.35,74.675,74.35,74.675,78
20100601|2009-10-28 13:00,28,74.65,74.7,74.6,74.7,53
20100601|2009-10-28 13:30,28,74.65,74.65,74.65,74.65,1
20100601|2009-10-28 14:00,28,74.65,74.65,74.6,74.625,14
20100601|2009-10-28 14:30,28,74.675,74.675,74.6,74.6,6
20100601|2009-10-28 15:00,28,74.65,74.75,74.575,74.625,15
20100601|2009-10-28 15:30,28,74.65,74.65,74.65,74.65,5
20100601|2009-10-29 07:30,29,74.75,74.85,74.75,74.85,37
20100601|2009-10-29 08:00,29,74.8,74.9,74.75,74.9,28
20100601|2009-10-29 08:30,29,74.9,75,74.85,74.85,45
20100601|2009-10-29 09:00,29,74.95,75,74.75,75,180
20100601|2009-10-29 09:30,29,74.925,74.95,74.775,74.85,66
20100601|2009-10-29 10:00,29,74.825,75.025,74.8,75.025,56
20100601|2009-10-29 10:30,29,75,75,74.85,74.925,109
20100601|2009-10-29 11:00,29,74.825,74.9,74.775,74.9,39
20100601|2009-10-29 11:30,29,74.85,74.975,74.375,74.65,197
20100601|2009-10-29 12:00,29,74.65,74.8,74.6,74.8,11
20100601|2009-10-29 12:30,29,74.8,74.9,74.675,74.875,29
20100601|2009-10-29 13:00,29,74.9,74.9,74.725,74.825,9
20100601|2009-10-29 13:30,29,74.85,74.85,74.85,74.85,1
20100601|2009-10-29 15:00,29,74.85,74.85,74.85,74.85,1
20100601|2009-10-29 15:30,29,74.95,75,74.95,75,7
20100601|2009-10-29 17:00,30,74.95,74.95,74.95,74.95,2
20100601|2009-10-30 06:30,30,74.6,74.6,74.6,74.6,1
20100601|2009-10-30 07:30,30,74.95,74.95,74.95,74.95,1
20100601|2009-10-30 08:00,30,74.85,74.85,74.85,74.85,1
20100601|2009-10-30 08:30,30,74.8,74.8,74.8,74.8,1
20100601|2009-10-30 09:00,30,74.85,74.95,74.675,74.875,26
20100601|2009-10-30 09:30,30,74.95,75.05,74.85,75.05,44
20100601|2009-10-30 10:00,30,75.025,75.05,74.825,74.975,16
20100601|2009-10-30 10:30,30,75,75,74.7,74.7,50
20100601|2009-10-30 11:00,30,74.825,74.95,74.7,74.8,84
20100601|2009-10-30 11:30,30,74.775,75.1,74.675,75.1,28
20100601|2009-10-30 12:00,30,75.025,75.025,74.9,74.95,38
20100601|2009-10-30 12:30,30,75,75,74.875,74.925,82
20100601|2009-10-30 13:00,30,74.975,75,74.85,74.85,81
20100601|2009-10-30 13:30,30,74.85,74.85,74.85,74.85,1
20100601|2009-11-02 09:00,2,74.95,75.05,74.825,74.825,51
20100601|2009-11-02 09:30,2,74.85,75,74.65,75,39
20100601|2009-11-02 10:00,2,75,75,74.875,74.975,78
20100601|2009-11-02 10:30,2,74.9,74.95,74.775,74.8,84
20100601|2009-11-02 11:00,2,74.95,74.975,74.85,74.975,59
20100601|2009-11-02 11:30,2,74.975,75,74.9,74.95,62
20100601|2009-11-02 12:00,2,75,75.1,75,75.05,33
20100601|2009-11-02 12:30,2,75.05,75.35,75.05,75.35,110
20100601|2009-11-02 13:00,2,75.4,75.5,75.3,75.3,110
20100601|2009-11-02 13:30,2,75.4,75.4,75.35,75.375,23
20100601|2009-11-02 14:00,2,75.5,75.65,75.5,75.65,12
20100601|2009-11-02 17:00,3,75.5,75.5,75.5,75.5,10
20100601|2009-11-02 17:30,3,75.5,75.5,75.45,75.5,16
20100601|2009-11-02 18:00,3,75.375,75.375,75.375,75.375,2
20100601|2009-11-02 22:00,3,75.5,75.5,75.5,75.5,1
20100601|2009-11-02 23:00,3,75.5,75.5,75.5,75.5,1
20100601|2009-11-03 06:30,3,75.2,75.2,75.2,75.2,3
20100601|2009-11-03 07:00,3,75.125,75.2,75.125,75.2,7
20100601|2009-11-03 07:30,3,75.2,75.2,75.2,75.2,1
20100601|2009-11-03 09:00,3,75.15,75.15,74.875,75.05,24
20100601|2009-11-03 09:30,3,75.125,75.5,75.125,75.325,39
20100601|2009-11-03 10:00,3,75.55,75.6,75.425,75.55,54
20100601|2009-11-03 10:30,3,75.6,75.625,75.475,75.55,31
20100601|2009-11-03 11:00,3,75.55,75.6,75.525,75.525,24
20100601|2009-11-03 11:30,3,75.6,75.65,75.5,75.6,23
20100601|2009-11-03 12:00,3,75.7,75.75,75.65,75.75,13
20100601|2009-11-03 12:30,3,75.625,75.65,75.5,75.55,17
20100601|2009-11-03 13:00,3,75.6,75.65,75.6,75.65,22
20100601|2009-11-03 13:30,3,75.65,75.7,75.6,75.65,9
20100601|2009-11-03 14:30,3,75.6,75.6,75.6,75.6,1
20100601|2009-11-03 15:00,3,75.6,75.6,75.6,75.6,1
20100601|2009-11-03 17:00,4,75.55,75.55,75.55,75.55,1
20100601|2009-11-04 07:30,4,75.75,75.75,75.75,75.75,16
20100601|2009-11-04 08:00,4,75.75,75.75,75.725,75.75,40
20100601|2009-11-04 08:30,4,75.75,75.75,75.75,75.75,1
20100601|2009-11-04 09:00,4,75.55,75.65,75.35,75.525,37
20100601|2009-11-04 09:30,4,75.5,75.7,75.5,75.55,34
20100601|2009-11-04 10:00,4,75.65,75.65,75.425,75.425,24
20100601|2009-11-04 10:30,4,75.525,75.525,75.35,75.5,38
20100601|2009-11-04 11:00,4,75.55,75.75,75.55,75.75,28
20100601|2009-11-04 11:30,4,75.7,75.75,75.65,75.75,9
20100601|2009-11-04 12:00,4,75.65,75.775,75.65,75.75,14
20100601|2009-11-04 12:30,4,75.75,75.75,75.7,75.7,38
20100601|2009-11-04 13:00,4,75.75,75.825,75.7,75.7,80
20100601|2009-11-04 13:30,4,75.725,75.725,75.725,75.725,1
20100601|2009-11-04 14:00,4,75.825,75.825,75.75,75.75,2
20100601|2009-11-04 14:30,4,75.725,75.725,75.725,75.725,3
20100601|2009-11-05 07:00,5,75.85,75.85,75.85,75.85,2
20100601|2009-11-05 08:30,5,75.8,75.85,75.75,75.75,4
20100601|2009-11-05 09:00,5,75.75,75.75,75.625,75.625,24
20100601|2009-11-05 09:30,5,75.55,75.7,75.4,75.7,71
20100601|2009-11-05 10:00,5,75.625,75.65,75.3,75.4,51
20100601|2009-11-05 10:30,5,75.45,75.675,75.45,75.45,36
20100601|2009-11-05 11:00,5,75.4,75.625,75.4,75.55,35
20100601|2009-11-05 11:30,5,75.6,75.65,75.525,75.55,36
20100601|2009-11-05 12:00,5,75.6,75.6,75.5,75.5,13
20100601|2009-11-05 12:30,5,75.45,75.65,75.375,75.55,72
20100601|2009-11-05 13:00,5,75.45,75.45,75.325,75.35,34
20100601|2009-11-05 13:30,5,75.35,75.4,75.35,75.4,4
20100601|2009-11-05 14:00,5,75.4,75.4,75.4,75.4,12
20100601|2009-11-05 15:30,5,75.3,75.3,75.3,75.3,2
20100601|2009-11-06 06:30,6,75.3,75.3,75.3,75.3,1
20100601|2009-11-06 07:00,6,75.475,75.7,75.475,75.7,2
20100601|2009-11-06 07:30,6,75.75,75.75,75.75,75.75,1
20100601|2009-11-06 08:00,6,75.475,75.475,75.45,75.45,4
20100601|2009-11-06 08:30,6,75.475,75.5,75.475,75.5,3
20100601|2009-11-06 09:00,6,75.45,75.55,75.25,75.55,77
20100601|2009-11-06 09:30,6,75.5,75.55,75.3,75.4,73
20100601|2009-11-06 10:00,6,75.375,75.575,75.375,75.575,86
20100601|2009-11-06 10:30,6,75.6,75.6,75.425,75.425,23
20100601|2009-11-06 11:00,6,75.45,75.45,75.325,75.35,15
20100601|2009-11-06 11:30,6,75.425,75.5,75.425,75.5,9
20100601|2009-11-06 12:00,6,75.4,75.6,75.4,75.6,24
20100601|2009-11-06 12:30,6,75.6,75.775,75.5,75.6,242
20100601|2009-11-06 13:00,6,75.65,75.675,75.5,75.625,32
20100601|2009-11-06 13:30,6,75.55,75.55,75.55,75.55,2
20100601|2009-11-09 09:00,9,75.5,75.775,75.4,75.55,59
20100601|2009-11-09 09:30,9,75.625,75.625,75.35,75.35,29
20100601|2009-11-09 10:00,9,75.375,75.625,75.25,75.6,173
20100601|2009-11-09 10:30,9,75.6,75.65,75.55,75.55,23
20100601|2009-11-09 11:00,9,75.65,75.7,75.625,75.65,50
20100601|2009-11-09 11:30,9,75.65,75.7,75.575,75.7,16
20100601|2009-11-09 12:00,9,75.625,75.65,75.625,75.65,6
20100601|2009-11-09 12:30,9,75.525,76.1,75.5,75.925,397
20100601|2009-11-09 13:00,9,75.975,75.975,75.9,75.9,22
20100601|2009-11-09 13:30,9,75.95,75.95,75.95,75.95,1
20100601|2009-11-09 14:00,9,75.95,75.95,75.95,75.95,1
20100601|2009-11-09 17:00,10,75.9,75.9,75.9,75.9,1
20100601|2009-11-09 19:00,10,75.975,75.975,75.975,75.975,2
20100601|2009-11-09 21:30,10,75.925,75.925,75.925,75.925,1
20100601|2009-11-10 02:30,10,75.9,75.9,75.9,75.9,1
20100601|2009-11-10 04:00,10,76,76,76,76,6
20100601|2009-11-10 06:00,10,75.9,75.9,75.9,75.9,8
20100601|2009-11-10 06:30,10,75.9,75.9,75.9,75.9,5
20100601|2009-11-10 08:00,10,75.75,75.75,75.7,75.7,3
20100601|2009-11-10 08:30,10,75.9,75.9,75.75,75.75,56
20100601|2009-11-10 09:00,10,75.85,76,75.775,75.95,39
20100601|2009-11-10 09:30,10,75.95,76.2,75.95,76.1,213
20100601|2009-11-10 10:00,10,76.1,76.1,76,76.1,25
20100601|2009-11-10 10:30,10,76.125,76.2,76.025,76.175,68
20100601|2009-11-10 11:00,10,76.175,76.175,76.1,76.15,55
20100601|2009-11-10 11:30,10,76.1,76.2,76.075,76.2,70
20100601|2009-11-10 12:00,10,76.225,76.275,76.175,76.275,30
20100601|2009-11-10 12:30,10,76.275,76.5,76.1,76.2,150
20100601|2009-11-10 13:00,10,76.175,76.25,76.125,76.25,20
20100601|2009-11-10 13:30,10,76.275,76.275,76.275,76.275,2
20100601|2009-11-10 14:00,10,76.25,76.25,76.25,76.25,3
20100601|2009-11-10 14:30,10,76.2,76.2,76.2,76.2,1
20100601|2009-11-10 15:00,10,76.175,76.175,76.175,76.175,4
20100601|2009-11-10 15:30,10,76.225,76.225,76.225,76.225,1
20100601|2009-11-10 17:30,11,76.15,76.15,76.15,76.15,10
20100601|2009-11-10 18:00,11,76.25,76.25,76.25,76.25,1
20100601|2009-11-10 18:30,11,76.1,76.2,76.1,76.2,9
20100601|2009-11-10 19:30,11,76.2,76.2,76.2,76.2,4
20100601|2009-11-11 03:00,11,76.2,76.2,76.2,76.2,3
20100601|2009-11-11 04:30,11,76.175,76.175,76.175,76.175,1
20100601|2009-11-11 06:30,11,76.1,76.1,76.1,76.1,3
20100601|2009-11-11 07:00,11,76.1,76.1,76.1,76.1,1
20100601|2009-11-11 08:00,11,76.1,76.125,76.075,76.125,13
20100601|2009-11-11 08:30,11,76.15,76.3,76.15,76.3,24
20100601|2009-11-11 09:00,11,76.3,76.45,76.2,76.35,174
20100601|2009-11-11 09:30,11,76.4,76.4,76.3,76.375,42
20100601|2009-11-11 10:00,11,76.4,76.4,76.25,76.325,52
20100601|2009-11-11 10:30,11,76.225,76.3,76.15,76.175,29
20100601|2009-11-11 11:00,11,76.2,76.2,76.2,76.2,7
20100601|2009-11-11 11:30,11,76.125,76.125,76,76,7
20100601|2009-11-11 12:00,11,76.05,76.075,76.025,76.025,6
20100601|2009-11-11 12:30,11,76,76.225,76,76.15,48
20100601|2009-11-11 13:00,11,76.175,76.25,76.125,76.125,23
20100601|2009-11-11 13:30,11,76.05,76.05,76.05,76.05,1
20100601|2009-11-11 14:30,11,76,76,76,76,1
20100601|2009-11-11 15:00,11,76,76,76,76,1
20100601|2009-11-11 17:00,12,75.9,75.9,75.9,75.9,1
20100601|2009-11-11 22:00,12,75.9,75.9,75.9,75.9,1
20100601|2009-11-12 06:30,12,75.9,75.9,75.7,75.7,4
20100601|2009-11-12 07:00,12,75.7,75.7,75.65,75.65,4
20100601|2009-11-12 07:30,12,75.65,75.675,75.6,75.6,3
20100601|2009-11-12 08:00,12,75.6,75.6,75.5,75.5,5
20100601|2009-11-12 08:30,12,75.5,75.5,75.4,75.4,22
20100601|2009-11-12 09:00,12,75.325,75.4,74.975,75.2,59
20100601|2009-11-12 09:30,12,75.25,75.25,75,75,49
20100601|2009-11-12 10:00,12,75.15,75.35,75.15,75.325,76
20100601|2009-11-12 10:30,12,75.25,75.3,75.25,75.3,42
20100601|2009-11-12 11:00,12,75.25,75.25,75.25,75.25,14
20100601|2009-11-12 11:30,12,75.25,75.25,75.05,75.05,61
20100601|2009-11-12 12:00,12,74.975,74.975,74.7,74.725,75
20100601|2009-11-12 12:30,12,74.85,74.975,74.725,74.975,62
20100601|2009-11-12 13:00,12,74.95,75.05,74.85,74.875,75
20100601|2009-11-12 13:30,12,74.725,74.775,74.725,74.75,6
20100601|2009-11-12 14:00,12,74.85,74.85,74.85,74.85,4
20100601|2009-11-12 14:30,12,74.925,74.925,74.8,74.8,3
20100601|2009-11-12 18:30,13,75,75,75,75,8
20100601|2009-11-12 19:00,13,75,75.075,75,75.075,3
20100601|2009-11-13 02:30,13,75.075,75.075,75.075,75.075,2
20100601|2009-11-13 04:00,13,75.075,75.075,75.075,75.075,1
20100601|2009-11-13 08:00,13,74.975,75.025,74.975,74.975,3
20100601|2009-11-13 08:30,13,75,75,75,75,1
20100601|2009-11-13 09:00,13,74.85,75,74.375,74.975,118
20100601|2009-11-13 09:30,13,74.95,75.025,74.85,75.025,12
20100601|2009-11-13 10:00,13,74.975,75.3,74.975,75.25,27
20100601|2009-11-13 10:30,13,75.25,75.35,75.25,75.325,20
20100601|2009-11-13 11:00,13,75.35,75.35,75.225,75.275,6
20100601|2009-11-13 11:30,13,75.2,75.4,75.2,75.225,9
20100601|2009-11-13 12:00,13,75.25,75.35,75.25,75.35,57
20100601|2009-11-13 12:30,13,75.35,75.4,75.125,75.2,36
20100601|2009-11-13 13:00,13,75.3,75.3,75.175,75.225,11
20100601|2009-11-13 13:30,13,75.325,75.325,75.325,75.325,4
20100601|2009-11-16 09:00,16,75.2,75.35,75.2,75.25,51
20100601|2009-11-16 09:30,16,75.25,75.55,75.25,75.45,26
20100601|2009-11-16 10:00,16,75.3,75.475,75.3,75.475,6
20100601|2009-11-16 10:30,16,75.475,75.475,75.4,75.4,4
20100601|2009-11-16 11:00,16,75.35,75.35,75.2,75.2,30
20100601|2009-11-16 11:30,16,75.225,75.25,75.05,75.05,36
20100601|2009-11-16 12:00,16,75.275,75.3,75.175,75.175,11
20100601|2009-11-16 12:30,16,75.225,75.4,75.225,75.325,33
20100601|2009-11-16 13:00,16,75.45,75.6,75.45,75.55,71
20100601|2009-11-16 13:30,16,75.575,75.575,75.5,75.5,3
20100601|2009-11-16 15:00,16,75.475,75.475,75.475,75.475,6
20100601|2009-11-16 15:30,16,75.575,75.6,75.575,75.6,25
20100601|2009-11-17 06:30,17,75.5,75.5,75.5,75.5,1
20100601|2009-11-17 07:00,17,75.5,75.5,75.5,75.5,2
20100601|2009-11-17 07:30,17,75.375,75.375,75.375,75.375,5
20100601|2009-11-17 08:30,17,75.025,75.25,75,75.25,12
20100601|2009-11-17 09:00,17,75.225,75.275,74.975,75.225,335
20100601|2009-11-17 09:30,17,75.225,75.25,75.225,75.225,24
20100601|2009-11-17 10:00,17,75.3,75.3,75.125,75.125,23
20100601|2009-11-17 10:30,17,75.175,75.3,75.175,75.3,52
20100601|2009-11-17 11:00,17,75.225,75.45,75.225,75.45,48
20100601|2009-11-17 11:30,17,75.475,75.725,75.45,75.7,67
20100601|2009-11-17 12:00,17,75.7,75.8,75.7,75.75,146
20100601|2009-11-17 12:30,17,75.775,76.125,75.775,76,278
20100601|2009-11-17 13:00,17,76.1,76.125,76,76.05,8
20100601|2009-11-17 13:30,17,76.05,76.075,76,76.075,17
20100601|2009-11-17 14:00,17,76.075,76.075,76,76,14
20100601|2009-11-17 14:30,17,76,76,76,76,10
20100601|2009-11-17 15:00,17,76.15,76.175,76.15,76.175,3
20100601|2009-11-17 15:30,17,76.125,76.15,76.125,76.15,2
20100601|2009-11-17 17:00,18,76.175,76.175,76.175,76.175,1
20100601|2009-11-17 17:30,18,76.05,76.175,76.05,76.175,2
20100601|2009-11-17 19:30,18,76.2,76.2,76.2,76.2,2
20100601|2009-11-17 21:00,18,76.25,76.25,76.25,76.25,1
20100601|2009-11-18 02:00,18,76.05,76.05,76.05,76.05,1
20100601|2009-11-18 03:00,18,76.075,76.075,76.075,76.075,1
20100601|2009-11-18 06:30,18,76.125,76.125,76.125,76.125,1
20100601|2009-11-18 07:00,18,76.05,76.05,76.05,76.05,6
20100601|2009-11-18 07:30,18,75.975,76.125,75.85,76.125,15
20100601|2009-11-18 08:00,18,76.075,76.075,76,76,21
20100601|2009-11-18 08:30,18,75.85,75.95,75.85,75.95,4
20100601|2009-11-18 09:00,18,75.95,76.1,75.7,76.1,82
20100601|2009-11-18 09:30,18,76.125,76.25,75.975,76.2,90
20100601|2009-11-18 10:00,18,76.25,76.35,76.1,76.125,40
20100601|2009-11-18 10:30,18,76.025,76.075,75.875,76,30
20100601|2009-11-18 11:00,18,76,76,75.925,75.925,16
20100601|2009-11-18 11:30,18,75.925,75.925,75.65,75.65,24
20100601|2009-11-18 12:00,18,75.75,75.85,75.7,75.7,19
20100601|2009-11-18 12:30,18,75.85,76.1,75.85,76.05,11
20100601|2009-11-18 13:00,18,76,76.125,75.925,75.925,87
20100601|2009-11-18 13:30,18,75.95,75.95,75.775,75.775,2
20100601|2009-11-18 15:30,18,75.8,75.8,75.8,75.8,4
20100601|2009-11-18 20:00,19,75.8,75.8,75.8,75.8,1
20100601|2009-11-19 06:00,19,75.675,75.675,75.675,75.675,1
20100601|2009-11-19 07:30,19,75.675,75.675,75.675,75.675,1
20100601|2009-11-19 08:30,19,75.725,75.725,75.6,75.625,10
20100601|2009-11-19 09:00,19,75.475,75.75,75.475,75.75,14
20100601|2009-11-19 09:30,19,75.75,75.75,75.475,75.475,12
20100601|2009-11-19 10:00,19,75.475,75.475,75.4,75.45,17
20100601|2009-11-19 10:30,19,75.5,75.75,75.5,75.6,16
20100601|2009-11-19 11:30,19,75.75,75.75,75.5,75.5,4
20100601|2009-11-19 12:00,19,75.5,75.5,75.5,75.5,1
20100601|2009-11-19 12:30,19,75.6,75.825,75.6,75.8,11
20100601|2009-11-19 13:00,19,75.9,75.95,75.85,75.95,27
20100601|2009-11-19 14:30,19,75.95,76,75.95,76,5
20100601|2009-11-19 15:00,19,76.05,76.05,76.05,76.05,1
20100601|2009-11-20 06:30,20,75.95,75.95,75.95,75.95,1
20100601|2009-11-20 07:00,20,75.95,75.95,75.9,75.9,7
20100601|2009-11-20 08:00,20,76.05,76.125,76.05,76.1,3
20100601|2009-11-20 08:30,20,75.925,76.15,75.925,76.15,8
20100601|2009-11-20 09:00,20,76.125,76.4,76.125,76.4,124
20100601|2009-11-20 09:30,20,76.4,76.5,76.35,76.35,99
20100601|2009-11-20 10:00,20,76.325,76.35,76.125,76.2,114
20100601|2009-11-20 10:30,20,76.125,76.3,76.125,76.25,35
20100601|2009-11-20 11:00,20,76.25,76.25,76.2,76.2,10
20100601|2009-11-20 11:30,20,76.225,76.25,76.2,76.25,21
20100601|2009-11-20 12:00,20,76.2,76.5,76.15,76.5,105
20100601|2009-11-20 12:30,20,76.475,76.65,76.45,76.525,182
20100601|2009-11-20 13:00,20,76.55,76.575,76.4,76.4,11
20100601|2009-11-20 13:30,20,76.475,76.475,76.4,76.45,11
20100601|2009-11-23 09:00,23,76.9,77.05,76.675,77.05,187
20100601|2009-11-23 09:30,23,77.05,77.05,76.875,76.95,114
20100601|2009-11-23 10:00,23,76.975,77,76.85,76.95,64
20100601|2009-11-23 10:30,23,76.975,76.975,76.875,76.875,85
20100601|2009-11-23 11:00,23,76.85,76.95,76.85,76.9,33
20100601|2009-11-23 11:30,23,76.8,76.825,76.625,76.625,22
20100601|2009-11-23 12:00,23,76.7,76.8,76.625,76.725,45
20100601|2009-11-23 12:30,23,76.625,76.65,76.475,76.6,70
20100601|2009-11-23 13:00,23,76.6,76.65,76.375,76.375,32
20100601|2009-11-23 14:00,23,76.425,76.5,76.425,76.425,3
20100601|2009-11-23 14:30,23,76.425,76.425,76.425,76.425,1
20100601|2009-11-23 15:00,23,76.475,76.475,76.475,76.475,2
20100601|2009-11-23 15:30,23,76.45,76.6,76.45,76.6,4
20100601|2009-11-23 22:30,24,76.6,76.6,76.5,76.5,2
20100601|2009-11-23 23:00,24,76.5,76.5,76.5,76.5,1
20100601|2009-11-24 04:00,24,76.5,76.5,76.5,76.5,1
20100601|2009-11-24 07:30,24,76.475,76.5,76.35,76.35,3
20100601|2009-11-24 08:00,24,76.25,76.25,76.25,76.25,1
20100601|2009-11-24 08:30,24,76.25,76.35,76.25,76.35,2
20100601|2009-11-24 09:00,24,76.275,76.575,76.15,76.4,45
20100601|2009-11-24 09:30,24,76.55,76.725,76.5,76.725,48
20100601|2009-11-24 10:00,24,76.725,76.8,76.5,76.675,46
20100601|2009-11-24 10:30,24,76.675,76.75,76.6,76.7,63
20100601|2009-11-24 11:00,24,76.7,76.975,76.7,76.975,118
20100601|2009-11-24 11:30,24,76.95,77,76.7,76.7,138
20100601|2009-11-24 12:00,24,76.7,76.75,76.625,76.675,71
20100601|2009-11-24 12:30,24,76.775,76.775,76.5,76.675,27
20100601|2009-11-24 13:00,24,76.7,76.7,76.6,76.6,20
20100601|2009-11-24 14:00,24,76.6,76.6,76.6,76.6,2
20100601|2009-11-24 14:30,24,76.8,76.8,76.8,76.8,2
20100601|2009-11-24 15:30,24,76.75,76.9,76.675,76.75,12
20100601|2009-11-24 20:00,25,76.7,76.7,76.7,76.7,1
20100601|2009-11-25 05:00,25,76.9,76.9,76.9,76.9,2
20100601|2009-11-25 05:30,25,77,77,77,77,1
20100601|2009-11-25 06:00,25,76.95,76.95,76.825,76.825,10
20100601|2009-11-25 08:00,25,77,77.15,77,77.15,33
20100601|2009-11-25 08:30,25,77.15,77.4,77.15,77.4,266
20100601|2009-11-25 09:00,25,77.375,77.525,77.15,77.5,383
20100601|2009-11-25 09:30,25,77.575,77.6,77.4,77.525,178
20100601|2009-11-25 10:00,25,77.425,77.525,77.425,77.525,14
20100601|2009-11-25 10:30,25,77.525,77.6,77.45,77.55,32
20100601|2009-11-25 11:00,25,77.6,77.75,77.55,77.6,103
20100601|2009-11-25 11:30,25,77.6,77.6,77.35,77.35,59
20100601|2009-11-25 12:00,25,77.275,77.4,77.25,77.35,35
20100601|2009-11-25 12:30,25,77.275,77.65,77.275,77.65,60
20100601|2009-11-25 13:00,25,77.65,77.7,77.45,77.7,42
20100601|2009-11-25 13:30,25,77.75,77.75,77.75,77.75,5
20100601|2009-11-25 14:00,25,77.7,77.75,77.7,77.75,55
20100601|2009-11-25 14:30,25,77.75,77.75,77.75,77.75,9
20100601|2009-11-25 15:00,25,77.75,77.75,77.7,77.75,15
20100601|2009-11-25 15:30,25,77.7,77.7,77.7,77.7,5
20100601|2009-11-26 17:00,27,77.75,77.75,77.75,77.75,4
20100601|2009-11-26 18:00,27,77.75,77.75,77.75,77.75,5
20100601|2009-11-26 20:30,27,77.45,77.45,77.45,77.45,1
20100601|2009-11-26 22:00,27,77.425,77.425,77.425,77.425,2
20100601|2009-11-27 03:30,27,77.4,77.4,77.4,77.4,1
20100601|2009-11-27 05:00,27,77.45,77.45,77.3,77.3,10
20100601|2009-11-27 07:00,27,77.35,77.475,77.3,77.475,6
20100601|2009-11-27 07:30,27,77.325,77.325,77.1,77.1,30
20100601|2009-11-27 08:30,27,77.25,77.4,77.225,77.4,3
20100601|2009-11-27 09:00,27,77.5,77.75,77.5,77.7,53
20100601|2009-11-27 09:30,27,77.675,77.9,77.675,77.9,82
20100601|2009-11-27 10:00,27,77.9,77.9,77.8,77.9,85
20100601|2009-11-27 10:30,27,77.85,77.9,77.8,77.825,27
20100601|2009-11-27 11:00,27,77.825,77.9,77.825,77.85,12
20100601|2009-11-27 11:30,27,77.85,77.95,77.75,77.95,77
20100601|2009-11-30 09:00,30,77.975,78,77.625,77.65,382
20100601|2009-11-30 09:30,30,77.775,77.8,77.6,77.7,127
20100601|2009-11-30 10:00,30,77.7,77.775,77.65,77.675,91
20100601|2009-11-30 10:30,30,77.7,77.75,77.675,77.75,8
20100601|2009-11-30 11:00,30,77.7,77.775,77.625,77.75,109
20100601|2009-11-30 11:30,30,77.775,77.825,77.65,77.7,50
20100601|2009-11-30 12:00,30,77.7,77.75,77.625,77.75,92
20100601|2009-11-30 12:30,30,77.7,77.925,77.7,77.85,94
20100601|2009-11-30 13:00,30,77.9,77.925,77.8,77.875,64
20100601|2009-11-30 13:30,30,77.875,77.9,77.85,77.9,8
20100601|2009-11-30 14:00,30,77.85,77.9,77.85,77.9,2
20100601|2009-11-30 14:30,30,77.9,77.95,77.9,77.95,4
20100601|2009-11-30 15:00,30,77.95,77.95,77.95,77.95,2
20100601|2009-11-30 15:30,30,77.85,78,77.85,78,6
20100601|2009-11-30 17:00,1,77.95,77.95,77.85,77.85,3
20100601|2009-11-30 17:30,1,77.85,77.85,77.85,77.85,7
20100601|2009-11-30 19:00,1,77.85,77.85,77.85,77.85,2
20100601|2009-11-30 19:30,1,77.85,77.85,77.85,77.85,2
20100601|2009-11-30 20:00,1,77.85,77.85,77.85,77.85,3
20100601|2009-11-30 20:30,1,77.9,77.9,77.9,77.9,7
20100601|2009-11-30 23:00,1,77.85,77.95,77.85,77.95,14
20100601|2009-12-01 03:00,1,78,78,78,78,1
20100601|2009-12-01 04:00,1,77.9,77.9,77.9,77.9,1
20100601|2009-12-01 04:30,1,78,78,77.975,77.975,2
20100601|2009-12-01 05:00,1,78,78.05,78,78.05,36
20100601|2009-12-01 05:30,1,78.1,78.1,78.1,78.1,40
20100601|2009-12-01 06:00,1,78.1,78.1,78.1,78.1,2
20100601|2009-12-01 06:30,1,78.1,78.1,78.1,78.1,71
20100601|2009-12-01 07:00,1,78.1,78.1,78.075,78.075,91
20100601|2009-12-01 07:30,1,78.125,78.125,78.125,78.125,3
20100601|2009-12-01 08:00,1,78.075,78.075,78.075,78.075,2
20100601|2009-12-01 08:30,1,78.075,78.175,78.075,78.1,42
20100601|2009-12-01 09:00,1,78.1,78.2,77.8,78,147
20100601|2009-12-01 09:30,1,77.95,78.025,77.85,77.975,50
20100601|2009-12-01 10:00,1,78,78.175,77.95,78.175,49
20100601|2009-12-01 10:30,1,78.15,78.2,77.95,78,65
20100601|2009-12-01 11:00,1,78,78.125,77.925,78.05,40
20100601|2009-12-01 11:30,1,78.175,78.2,78.075,78.075,32
20100601|2009-12-01 12:00,1,78.025,78.1,78,78,16
20100601|2009-12-01 12:30,1,78.05,78.2,78.025,78.075,46
20100601|2009-12-01 13:00,1,78.05,78.2,78.05,78.075,37
20100601|2009-12-01 13:30,1,78.075,78.175,78.075,78.15,15
20100601|2009-12-01 14:00,1,78.075,78.075,78.075,78.075,1
20100601|2009-12-01 15:00,1,77.85,77.85,77.85,77.85,7
20100601|2009-12-01 15:30,1,77.85,77.875,77.85,77.875,4
20100601|2009-12-01 18:00,2,77.975,78,77.975,78,2
20100601|2009-12-01 20:00,2,77.95,77.95,77.95,77.95,1
20100601|2009-12-01 20:30,2,78,78,78,78,11
20100601|2009-12-01 21:00,2,78,78,78,78,9
20100601|2009-12-01 22:00,2,78.05,78.05,78.05,78.05,1
20100601|2009-12-02 05:00,2,77.95,77.95,77.95,77.95,1
20100601|2009-12-02 06:30,2,77.85,77.9,77.85,77.9,3
20100601|2009-12-02 07:00,2,77.9,77.9,77.9,77.9,3
20100601|2009-12-02 07:30,2,77.9,77.9,77.75,77.75,33
20100601|2009-12-02 08:00,2,77.75,77.8,77.75,77.75,32
20100601|2009-12-02 08:30,2,77.725,77.8,77.575,77.75,47
20100601|2009-12-02 09:00,2,77.75,77.925,77.65,77.9,149
20100601|2009-12-02 09:30,2,77.9,78,77.8,77.9,112
20100601|2009-12-02 10:00,2,77.825,77.9,77.7,77.8,79
20100601|2009-12-02 10:30,2,77.7,77.8,77.7,77.8,34
20100601|2009-12-02 11:00,2,77.75,77.8,77.65,77.65,30
20100601|2009-12-02 11:30,2,77.8,77.9,77.675,77.7,111
20100601|2009-12-02 12:00,2,77.7,77.85,77.6,77.8,74
20100601|2009-12-02 12:30,2,77.725,77.775,77.525,77.625,81
20100601|2009-12-02 13:00,2,77.675,77.725,77.65,77.65,49
20100601|2009-12-02 13:30,2,77.7,77.7,77.65,77.65,3
20100601|2009-12-02 14:00,2,77.65,77.65,77.625,77.625,4
20100601|2009-12-02 14:30,2,77.6,77.6,77.6,77.6,1
20100601|2009-12-02 15:00,2,77.7,77.95,77.65,77.95,32
20100601|2009-12-02 15:30,2,77.9,77.9,77.9,77.9,1
20100601|2009-12-02 17:00,3,78.025,78.025,78.025,78.025,2
20100601|2009-12-02 22:30,3,78.025,78.025,78.025,78.025,6
20100601|2009-12-02 23:30,3,78.075,78.075,78.075,78.075,7
20100601|2009-12-03 01:00,3,78.025,78.025,78.025,78.025,1
20100601|2009-12-03 03:00,3,78,78,78,78,1
20100601|2009-12-03 03:30,3,78.075,78.075,78.075,78.075,1
20100601|2009-12-03 05:00,3,78.05,78.05,78.05,78.05,1
20100601|2009-12-03 06:30,3,78.075,78.075,78.075,78.075,1
20100601|2009-12-03 07:00,3,78.15,78.15,78.15,78.15,1
20100601|2009-12-03 08:00,3,78.125,78.125,78.1,78.1,22
20100601|2009-12-03 08:30,3,78.05,78.175,78,78.1,49
20100601|2009-12-03 09:00,3,78.1,78.2,77.975,78.2,386
20100601|2009-12-03 09:30,3,78.2,78.2,78.05,78.125,73
20100601|2009-12-03 10:00,3,78.05,78.1,77.95,78,45
20100601|2009-12-03 10:30,3,77.95,78.15,77.85,78.05,149
20100601|2009-12-03 11:00,3,77.95,78.15,77.95,78.05,28
20100601|2009-12-03 11:30,3,78,78.125,77.9,77.9,83
20100601|2009-12-03 12:00,3,77.95,77.95,77.6,77.85,81
20100601|2009-12-03 12:30,3,77.7,77.7,76.6,76.625,212
20100601|2009-12-03 13:00,3,76.7,76.725,76.55,76.725,90
20100601|2009-12-03 13:30,3,76.625,76.975,76.625,76.975,24
20100601|2009-12-03 14:00,3,76.675,76.85,76.675,76.85,3
20100601|2009-12-03 14:30,3,76.775,76.775,76.775,76.775,1
20100601|2009-12-03 15:00,3,76.95,77.05,76.95,77.05,3
20100601|2009-12-03 15:30,3,76.775,76.775,76.775,76.775,1
20100601|2009-12-03 17:00,4,77,77.2,77,77.1,8
20100601|2009-12-03 17:30,4,77,77,77,77,4
20100601|2009-12-03 18:00,4,77.025,77.025,77.025,77.025,6
20100601|2009-12-03 18:30,4,77.075,77.075,77.075,77.075,1
20100601|2009-12-03 19:00,4,77.025,77.025,77.025,77.025,1
20100601|2009-12-04 06:30,4,77.05,77.05,77.05,77.05,2
20100601|2009-12-04 07:00,4,77.05,77.125,77.05,77.125,3
20100601|2009-12-04 07:30,4,77.125,77.25,77.125,77.25,17
20100601|2009-12-04 08:00,4,77.25,77.25,77.2,77.2,11
20100601|2009-12-04 08:30,4,77.2,77.5,77.2,77.5,10
20100601|2009-12-04 09:00,4,77.425,77.5,77.175,77.35,63
20100601|2009-12-04 09:30,4,77.25,77.275,77.1,77.2,36
20100601|2009-12-04 10:00,4,77.225,77.85,77.175,77.725,128
20100601|2009-12-04 10:30,4,77.9,77.9,77.4,77.4,53
20100601|2009-12-04 11:00,4,77.35,77.5,77.325,77.4,24
20100601|2009-12-04 11:30,4,77.4,77.4,77.35,77.35,20
20100601|2009-12-04 12:00,4,77.35,77.35,77.1,77.275,51
20100601|2009-12-04 12:30,4,77.25,77.65,77.2,77.65,97
20100601|2009-12-04 13:00,4,77.65,77.7,77.5,77.675,21
20100601|2009-12-04 13:30,4,77.675,77.75,77.65,77.75,9
20100601|2009-12-07 09:00,7,77.9,78.25,77.75,78.175,145
20100601|2009-12-07 09:30,7,78.15,78.25,78.025,78.225,111
20100601|2009-12-07 10:00,7,78.25,78.3,78.15,78.15,70
20100601|2009-12-07 10:30,7,78.125,78.275,78.125,78.2,33
20100601|2009-12-07 11:00,7,78.175,78.175,77.975,78,89
20100601|2009-12-07 11:30,7,78,78.1,77.9,78.025,33
20100601|2009-12-07 12:00,7,78,78,77.9,77.95,46
20100601|2009-12-07 12:30,7,78,78.3,77.9,78.2,105
20100601|2009-12-07 13:00,7,78.2,78.3,78.125,78.3,95
20100601|2009-12-07 13:30,7,78.175,78.275,78.175,78.225,26
20100601|2009-12-07 14:00,7,78.3,78.3,78.2,78.2,23
20100601|2009-12-07 15:00,7,78.15,78.2,78.05,78.075,45
20100601|2009-12-07 15:30,7,78.075,78.1,78.05,78.1,4
20100601|2009-12-07 17:30,8,78.175,78.175,78.1,78.1,2
20100601|2009-12-07 19:30,8,78.2,78.2,78.2,78.2,1
20100601|2009-12-07 20:00,8,78.25,78.25,78.25,78.25,2
20100601|2009-12-07 21:30,8,78.1,78.1,78.1,78.1,4
20100601|2009-12-07 22:30,8,78.25,78.25,78.25,78.25,3
20100601|2009-12-08 00:30,8,78.25,78.25,78.25,78.25,1
20100601|2009-12-08 05:00,8,78.1,78.1,78.1,78.1,1
20100601|2009-12-08 05:30,8,78,78,78,78,2
20100601|2009-12-08 06:00,8,77.75,77.75,77.75,77.75,6
20100601|2009-12-08 06:30,8,77.55,77.55,77.5,77.5,5
20100601|2009-12-08 07:00,8,77.775,77.775,77.775,77.775,18
20100601|2009-12-08 07:30,8,77.75,77.75,77.7,77.7,4
20100601|2009-12-08 08:00,8,77.6,77.75,77.3,77.5,14
20100601|2009-12-08 08:30,8,77.55,77.575,77.375,77.375,17
20100601|2009-12-08 09:00,8,77.575,77.9,77.05,77.3,227
20100601|2009-12-08 09:30,8,77.275,77.3,76.8,76.85,80
20100601|2009-12-08 10:00,8,76.9,77.2,76.9,77.05,63
20100601|2009-12-08 10:30,8,77.075,77.325,77,77.25,61
20100601|2009-12-08 11:00,8,77.175,77.45,77.1,77.225,98
20100601|2009-12-08 11:30,8,77.325,77.325,77.125,77.175,17
20100601|2009-12-08 12:00,8,77.25,77.425,77.25,77.25,41
20100601|2009-12-08 12:30,8,77.2,77.425,77.2,77.3,52
20100601|2009-12-08 13:00,8,77.3,77.5,77.3,77.5,62
20100601|2009-12-08 13:30,8,77.4,77.5,77.4,77.5,13
20100601|2009-12-08 14:00,8,77.5,77.7,77.5,77.575,14
20100601|2009-12-08 14:30,8,77.7,77.75,77.7,77.75,10
20100601|2009-12-08 15:00,8,77.65,77.75,77.65,77.75,27
20100601|2009-12-08 15:30,8,77.85,78,77.85,78,8
20100601|2009-12-08 17:00,9,77.9,77.9,77.9,77.9,2
20100601|2009-12-08 18:00,9,77.9,77.9,77.9,77.9,1
20100601|2009-12-08 22:30,9,77.85,77.85,77.85,77.85,1
20100601|2009-12-09 01:00,9,77.85,77.85,77.85,77.85,2
20100601|2009-12-09 01:30,9,77.85,77.85,77.85,77.85,1
20100601|2009-12-09 04:00,9,77.85,77.85,77.85,77.85,1
20100601|2009-12-09 06:00,9,77.85,77.85,77.85,77.85,5
20100601|2009-12-09 07:00,9,77.875,77.875,77.875,77.875,1
20100601|2009-12-09 07:30,9,77.825,77.825,77.825,77.825,1
20100601|2009-12-09 08:00,9,77.725,77.725,77.725,77.725,1
20100601|2009-12-09 08:30,9,77.8,77.8,77.75,77.75,27
20100601|2009-12-09 09:00,9,77.75,77.9,77.575,77.675,93
20100601|2009-12-09 09:30,9,77.775,77.9,77.725,77.9,54
20100601|2009-12-09 10:00,9,77.775,77.9,77.7,77.9,32
20100601|2009-12-09 10:30,9,77.9,77.975,77.525,77.75,89
20100601|2009-12-09 11:00,9,77.725,77.725,77.25,77.275,142
20100601|2009-12-09 11:30,9,77.425,77.425,77.25,77.25,10
20100601|2009-12-09 12:00,9,77.275,77.375,77.275,77.35,25
20100601|2009-12-09 12:30,9,77.325,77.55,77.3,77.55,67
20100601|2009-12-09 13:00,9,77.475,77.55,77.45,77.5,102
20100601|2009-12-09 13:30,9,77.55,77.55,77.475,77.55,5
20100601|2009-12-09 15:00,9,77.875,77.875,77.875,77.875,2
20100601|2009-12-09 15:30,9,77.55,77.55,77.55,77.55,3
20100601|2009-12-09 18:00,10,77.55,77.55,77.55,77.55,1
20100601|2009-12-09 20:00,10,77.55,77.55,77.55,77.55,1
20100601|2009-12-09 20:30,10,77.55,77.55,77.55,77.55,3
20100601|2009-12-09 21:00,10,77.55,77.55,77.5,77.5,34
20100601|2009-12-09 23:00,10,77.5,77.5,77.5,77.5,6
20100601|2009-12-09 23:30,10,77.5,77.5,77.5,77.5,4
20100601|2009-12-10 03:00,10,77.4,77.4,77.4,77.4,2
20100601|2009-12-10 05:00,10,77.3,77.325,77.3,77.325,5
20100601|2009-12-10 06:00,10,77.25,77.25,77.25,77.25,2
20100601|2009-12-10 06:30,10,77.25,77.25,77.25,77.25,6
20100601|2009-12-10 07:00,10,77.375,77.375,76.4,76.875,42
20100601|2009-12-10 07:30,10,76.825,76.825,76.6,76.725,25
20100601|2009-12-10 08:00,10,76.7,76.8,76.625,76.8,35
20100601|2009-12-10 08:30,10,76.825,76.925,76.75,76.85,19
20100601|2009-12-10 09:00,10,76.8,76.95,76.625,76.95,202
20100601|2009-12-10 09:30,10,76.95,77.075,76.875,77,251
20100601|2009-12-10 10:00,10,77.1,77.1,76.95,77,24
20100601|2009-12-10 10:30,10,77.025,77.325,77,77.325,101
20100601|2009-12-10 11:00,10,77.275,77.5,77.25,77.5,21
20100601|2009-12-10 11:30,10,77.475,77.5,77.25,77.25,6
20100601|2009-12-10 12:00,10,77.325,77.35,77.25,77.35,49
20100601|2009-12-10 12:30,10,77.4,78,77.325,78,205
20100601|2009-12-10 13:00,10,78,78.1,77.95,78,103
20100601|2009-12-10 13:30,10,78,78,78,78,50
20100601|2009-12-10 14:30,10,78.075,78.075,78.075,78.075,2
20100601|2009-12-10 15:00,10,78.075,78.1,78.075,78.1,7
20100601|2009-12-10 15:30,10,77.9,77.9,77.825,77.85,10
20100601|2009-12-10 17:00,11,78,78.075,78,78.075,2
20100601|2009-12-10 19:00,11,77.975,77.975,77.975,77.975,6
20100601|2009-12-10 19:30,11,77.975,78,77.975,78,22
20100601|2009-12-10 20:00,11,78,78,78,78,1
20100601|2009-12-10 21:30,11,77.9,77.9,77.9,77.9,1
20100601|2009-12-11 03:00,11,77.9,77.9,77.9,77.9,1
20100601|2009-12-11 07:30,11,77.8,77.8,77.8,77.8,1
20100601|2009-12-11 08:00,11,77.775,77.775,77.7,77.7,4
20100601|2009-12-11 08:30,11,77.6,77.7,77.6,77.675,11
20100601|2009-12-11 09:00,11,77.65,77.65,77.45,77.5,56
20100601|2009-12-11 09:30,11,77.525,77.55,77.25,77.25,78
20100601|2009-12-11 10:00,11,77.35,77.875,77.35,77.875,91
20100601|2009-12-11 10:30,11,77.7,77.725,77.625,77.625,10
20100601|2009-12-11 11:00,11,77.55,77.725,77.525,77.725,30
20100601|2009-12-11 11:30,11,77.725,77.9,77.65,77.9,49
20100601|2009-12-11 12:00,11,77.75,77.85,77.725,77.825,55
20100601|2009-12-11 12:30,11,77.875,78,77.6,77.725,168
20100601|2009-12-11 13:00,11,77.75,77.825,77.7,77.8,91
20100601|2009-12-11 13:30,11,77.8,77.8,77.725,77.8,12
20100601|2009-12-14 09:00,14,77.9,78.15,77.55,77.75,163
20100601|2009-12-14 09:30,14,77.775,78.05,77.7,77.95,121
20100601|2009-12-14 10:00,14,78,78.3,78,78.275,137
20100601|2009-12-14 10:30,14,78.3,78.3,77.95,77.95,29
20100601|2009-12-14 11:00,14,78.05,78.05,77.775,77.925,53
20100601|2009-12-14 11:30,14,77.825,78,77.75,78,12
20100601|2009-12-14 12:00,14,77.975,78.1,77.925,78,14
20100601|2009-12-14 12:30,14,78.1,78.275,78.075,78.225,79
20100601|2009-12-14 13:00,14,78.2,78.25,78.05,78.25,51
20100601|2009-12-14 14:00,14,78.2,78.25,78.2,78.25,3
20100601|2009-12-14 15:00,14,78.25,78.3,78.2,78.3,24
20100601|2009-12-14 17:00,15,78.025,78.025,78.025,78.025,1
20100601|2009-12-14 18:00,15,78.3,78.3,78.3,78.3,1
20100601|2009-12-15 06:30,15,78.025,78.025,78,78,2
20100601|2009-12-15 07:00,15,78.225,78.225,78.225,78.225,1
20100601|2009-12-15 07:30,15,78.125,78.225,78.125,78.225,6
20100601|2009-12-15 08:00,15,77.95,77.95,77.675,77.825,27
20100601|2009-12-15 08:30,15,78.025,78.15,77.85,77.925,51
20100601|2009-12-15 09:00,15,77.925,78.025,77.85,78.025,66
20100601|2009-12-15 09:30,15,78,78.25,77.975,78.1,42
20100601|2009-12-15 10:00,15,78.125,78.125,77.9,77.925,33
20100601|2009-12-15 10:30,15,78,78.25,77.95,77.95,107
20100601|2009-12-15 11:00,15,77.825,77.95,77.725,77.8,18
20100601|2009-12-15 11:30,15,77.625,77.75,77.625,77.75,35
20100601|2009-12-15 12:00,15,77.75,78.1,77.725,78.1,264
20100601|2009-12-15 12:30,15,78.05,78.2,77.975,78.025,236
20100601|2009-12-15 13:00,15,78.125,78.2,78,78.1,140
20100601|2009-12-15 13:30,15,78.15,78.15,78.075,78.075,6
20100601|2009-12-15 14:30,15,77.975,78.2,77.975,78.175,13
20100601|2009-12-15 15:00,15,78.125,78.125,78.125,78.125,1
20100601|2009-12-15 21:00,16,78.05,78.05,77.975,77.975,3
20100601|2009-12-15 22:00,16,77.975,77.975,77.925,77.925,5
20100601|2009-12-16 01:00,16,77.9,77.9,77.85,77.85,10
20100601|2009-12-16 01:30,16,77.85,77.85,77.85,77.85,1
20100601|2009-12-16 02:30,16,78.05,78.05,78.05,78.05,2
20100601|2009-12-16 03:00,16,77.9,77.9,77.9,77.9,1
20100601|2009-12-16 05:00,16,78.05,78.05,78.05,78.05,3
20100601|2009-12-16 05:30,16,78.05,78.075,78.05,78.075,6
20100601|2009-12-16 06:00,16,78.075,78.15,78.075,78.15,6
20100601|2009-12-16 07:00,16,78.05,78.05,77.875,77.875,8
20100601|2009-12-16 07:30,16,78,78,77.95,77.95,5
20100601|2009-12-16 08:00,16,77.9,78.025,77.85,78.025,17
20100601|2009-12-16 08:30,16,78,78,77.8,77.8,8
20100601|2009-12-16 09:00,16,78,78,77.475,77.55,108
20100601|2009-12-16 09:30,16,77.475,77.6,77.25,77.4,133
20100601|2009-12-16 10:00,16,77.35,77.35,77.15,77.3,116
20100601|2009-12-16 10:30,16,77.275,77.425,77.2,77.25,47
20100601|2009-12-16 11:00,16,77.25,77.5,77.15,77.5,17
20100601|2009-12-16 11:30,16,77.4,77.4,77.35,77.35,4
20100601|2009-12-16 12:00,16,77.4,77.75,77.4,77.725,59
20100601|2009-12-16 12:30,16,77.725,77.85,77.6,77.75,140
20100601|2009-12-16 13:00,16,77.7,77.75,77.65,77.65,16
20100601|2009-12-16 14:30,16,77.75,77.75,77.75,77.75,2
20100601|2009-12-16 15:00,16,77.725,77.725,77.425,77.5,8
20100601|2009-12-16 15:30,16,77.375,77.375,77.35,77.35,2
20100601|2009-12-16 17:30,17,77.35,77.35,77.35,77.35,7
20100601|2009-12-16 19:30,17,77.35,77.35,77.35,77.35,1
20100601|2009-12-16 20:00,17,77.35,77.4,77.35,77.4,3
20100601|2009-12-16 22:30,17,77.05,77.05,77.05,77.05,5
20100601|2009-12-17 06:00,17,77.125,77.2,77.125,77.2,5
20100601|2009-12-17 06:30,17,77.25,77.25,77.25,77.25,20
20100601|2009-12-17 07:00,17,77.375,77.375,77.375,77.375,4
20100601|2009-12-17 07:30,17,77.375,77.45,77.25,77.25,24
20100601|2009-12-17 08:00,17,77.3,77.375,77.25,77.35,13
20100601|2009-12-17 08:30,17,77.45,77.6,77.45,77.45,20
20100601|2009-12-17 09:00,17,77.45,77.6,77.25,77.6,150
20100601|2009-12-17 09:30,17,77.525,77.675,77.45,77.675,76
20100601|2009-12-17 10:00,17,77.65,77.75,77.375,77.375,97
20100601|2009-12-17 10:30,17,77.375,77.425,77.15,77.325,87
20100601|2009-12-17 11:00,17,77.125,77.25,77.1,77.2,57
20100601|2009-12-17 11:30,17,77.2,77.2,77,77.1,55
20100601|2009-12-17 12:00,17,77.175,77.3,77.125,77.225,30
20100601|2009-12-17 12:30,17,77.225,77.3,77.05,77.25,73
20100601|2009-12-17 13:00,17,77.25,77.25,77,77.025,23
20100601|2009-12-17 15:30,17,77.25,77.425,77.25,77.425,9
20100601|2009-12-17 17:00,18,77.45,77.45,77.45,77.45,4
20100601|2009-12-18 07:00,18,77.175,77.5,77.15,77.5,9
20100601|2009-12-18 07:30,18,77.25,77.25,77.25,77.25,5
20100601|2009-12-18 08:00,18,77.25,77.25,77.05,77.25,30
20100601|2009-12-18 08:30,18,77.15,77.4,77.15,77.25,12
20100601|2009-12-18 09:00,18,77.3,77.35,77.025,77.075,80
20100601|2009-12-18 09:30,18,77,77.125,76.85,76.9,69
20100601|2009-12-18 10:00,18,76.95,76.95,76.8,76.9,39
20100601|2009-12-18 10:30,18,76.9,76.95,76.9,76.95,12
20100601|2009-12-18 11:00,18,76.9,77.1,76.85,77,101
20100601|2009-12-18 11:30,18,76.9,77.275,76.9,77.1,61
20100601|2009-12-18 12:00,18,77.15,77.15,77.075,77.1,13
20100601|2009-12-18 12:30,18,77,77,76.8,76.875,67
20100601|2009-12-18 13:00,18,76.8,77,76.775,77,87
20100601|2009-12-18 13:30,18,76.9,76.9,76.9,76.9,1
20100601|2009-12-21 09:00,21,77.1,77.25,76.8,77.2,99
20100601|2009-12-21 09:30,21,77,77,76.65,76.75,185
20100601|2009-12-21 10:00,21,76.75,76.775,76.55,76.55,137
20100601|2009-12-21 10:30,21,76.65,76.7,76.6,76.7,32
20100601|2009-12-21 11:00,21,76.675,76.825,76.65,76.775,124
20100601|2009-12-21 11:30,21,76.775,76.825,76.65,76.675,49
20100601|2009-12-21 12:00,21,76.675,76.725,76.4,76.4,32
20100601|2009-12-21 12:30,21,76.325,76.6,76.3,76.425,86
20100601|2009-12-21 13:00,21,76.475,76.7,76.45,76.7,42
20100601|2009-12-21 13:30,21,76.6,76.6,76.6,76.6,1
20100601|2009-12-21 14:30,21,76.5,76.5,76.475,76.5,27
20100601|2009-12-21 15:00,21,76.45,76.45,76.2,76.2,32
20100601|2009-12-21 15:30,21,76.2,76.4,76.1,76.2,38
20100601|2009-12-21 17:30,22,76.2,76.2,76.05,76.05,16
20100601|2009-12-21 21:00,22,76.2,76.2,76.2,76.2,1
20100601|2009-12-21 22:00,22,76.2,76.2,76.2,76.2,1
20100601|2009-12-22 03:30,22,76.025,76.025,75.9,75.9,7
20100601|2009-12-22 06:00,22,75.9,75.9,75.9,75.9,1
20100601|2009-12-22 06:30,22,76,76,76,76,2
20100601|2009-12-22 07:00,22,76.075,76.075,76.075,76.075,16
20100601|2009-12-22 07:30,22,76.075,76.1,76.075,76.1,2
20100601|2009-12-22 08:00,22,76.175,76.175,76,76,8
20100601|2009-12-22 08:30,22,76.2,76.3,76.2,76.3,11
20100601|2009-12-22 09:00,22,76.4,76.675,76.1,76.2,86
20100601|2009-12-22 09:30,22,76.2,76.3,76.125,76.3,48
20100601|2009-12-22 10:00,22,76.3,76.6,76.3,76.6,64
20100601|2009-12-22 10:30,22,76.6,76.8,76.5,76.65,117
20100601|2009-12-22 11:00,22,76.65,76.75,76.65,76.75,73
20100601|2009-12-22 11:30,22,76.7,76.7,76.7,76.7,30
20100601|2009-12-22 12:00,22,76.75,76.75,76.7,76.7,9
20100601|2009-12-22 12:30,22,76.65,76.95,76.65,76.95,44
20100601|2009-12-22 13:00,22,76.925,77,76.8,76.8,36
20100601|2009-12-22 13:30,22,76.825,76.875,76.825,76.875,7
20100601|2009-12-22 14:00,22,76.8,76.8,76.8,76.8,2
20100601|2009-12-22 14:30,22,76.975,76.975,76.975,76.975,3
20100601|2009-12-22 17:00,23,76.975,77.075,76.975,77.075,4
20100601|2009-12-22 17:30,23,77.075,77.15,77.025,77.15,5
20100601|2009-12-22 19:00,23,77.15,77.2,77.15,77.2,12
20100601|2009-12-22 20:30,23,77.35,77.35,77.35,77.35,1
20100601|2009-12-23 08:00,23,77.325,77.325,77.325,77.325,2
20100601|2009-12-23 08:30,23,77.3,77.35,77.25,77.35,11
20100601|2009-12-23 09:00,23,77.35,77.6,77.25,77.6,65
20100601|2009-12-23 09:30,23,77.65,77.7,77.6,77.65,65
20100601|2009-12-23 10:00,23,77.65,77.65,77.4,77.65,21
20100601|2009-12-23 10:30,23,77.675,77.7,77.6,77.6,16
20100601|2009-12-23 11:00,23,77.65,77.875,77.625,77.85,60
20100601|2009-12-23 11:30,23,77.85,77.95,77.825,77.9,57
20100601|2009-12-23 12:00,23,77.9,77.975,77.75,77.925,64
20100601|2009-12-23 12:30,23,77.975,78.1,77.95,78.05,104
20100601|2009-12-23 13:00,23,78.05,78.2,78.05,78.2,23
20100601|2009-12-23 13:30,23,78.05,78.05,78.05,78.05,5
20100601|2009-12-23 14:30,23,78.2,78.2,78.1,78.1,7
20100601|2009-12-23 15:00,23,78.05,78.05,78.05,78.05,2
20100601|2009-12-23 15:30,23,78.05,78.1,78.05,78.1,6
20100601|2009-12-23 17:00,24,78,78,78,78,3
20100601|2009-12-23 20:30,24,78.2,78.2,78.2,78.2,6
20100601|2009-12-23 21:00,24,78.25,78.25,78.25,78.25,5
20100601|2009-12-24 02:30,24,78.25,78.25,78.25,78.25,20
20100601|2009-12-24 06:00,24,78,78,78,78,2
20100601|2009-12-24 07:00,24,78,78,77.925,77.925,2
20100601|2009-12-24 07:30,24,77.8,77.8,77.65,77.65,6
20100601|2009-12-24 08:30,24,77.75,78.05,77.75,77.95,10
20100601|2009-12-24 09:00,24,77.9,78.125,77.875,78,173
20100601|2009-12-24 09:30,24,78,78,77.7,77.775,50
20100601|2009-12-24 10:00,24,77.775,78,77.775,77.95,34
20100601|2009-12-24 10:30,24,77.975,78,77.9,77.9,16
20100601|2009-12-24 11:00,24,77.9,77.9,76.55,77.575,83
20100601|2009-12-24 11:30,24,77.6,77.75,76.7,76.7,82
20100601|2009-12-28 09:00,28,76.75,77.1,76.725,76.875,94
20100601|2009-12-28 09:30,28,76.975,77.025,76.825,76.95,26
20100601|2009-12-28 10:00,28,76.975,77.2,76.975,77.2,55
20100601|2009-12-28 10:30,28,77.025,77.025,77.025,77.025,1
20100601|2009-12-28 11:00,28,76.975,77.175,76.95,77.175,43
20100601|2009-12-28 11:30,28,77.275,77.325,77.275,77.325,2
20100601|2009-12-28 12:00,28,77.35,77.375,77.25,77.375,9
20100601|2009-12-28 12:30,28,77.4,77.5,77.35,77.475,176
20100601|2009-12-28 13:00,28,77.45,77.5,77.4,77.5,12
20100601|2009-12-28 13:30,28,77.5,77.5,77.5,77.5,5
20100601|2009-12-28 15:00,28,77.5,77.5,77.4,77.4,7
20100601|2009-12-28 15:30,28,77.3,77.3,77.3,77.3,4
20100601|2009-12-28 17:00,29,77.5,77.5,77.5,77.5,20
20100601|2009-12-28 17:30,29,77.5,77.5,77.5,77.5,10
20100601|2009-12-28 19:00,29,77.5,77.5,77.5,77.5,3
20100601|2009-12-28 19:30,29,77.5,77.5,77.5,77.5,10
20100601|2009-12-28 21:00,29,77.4,77.4,77.4,77.4,10
20100601|2009-12-29 03:00,29,77.45,77.45,77.45,77.45,1
20100601|2009-12-29 05:00,29,77.45,77.45,77.45,77.45,1
20100601|2009-12-29 07:30,29,77.45,77.45,77.45,77.45,3
20100601|2009-12-29 08:00,29,77.5,77.575,77.5,77.575,65
20100601|2009-12-29 08:30,29,77.575,77.625,77.575,77.575,5
20100601|2009-12-29 09:00,29,77.625,77.7,77.575,77.65,193
20100601|2009-12-29 09:30,29,77.575,77.7,77.575,77.675,96
20100601|2009-12-29 10:00,29,77.7,77.7,77.65,77.675,28
20100601|2009-12-29 10:30,29,77.7,77.7,77.65,77.7,6
20100601|2009-12-29 11:00,29,77.675,77.7,77.65,77.7,72
20100601|2009-12-29 11:30,29,77.675,77.85,77.625,77.775,282
20100601|2009-12-29 12:00,29,77.775,77.825,77.75,77.75,7
20100601|2009-12-29 12:30,29,77.8,77.925,77.775,77.875,287
20100601|2009-12-29 13:00,29,77.9,77.925,77.85,77.925,19
20100601|2009-12-29 13:30,29,77.925,77.925,77.7,77.875,15
20100601|2009-12-29 14:00,29,77.85,77.925,77.85,77.925,11
20100601|2009-12-29 15:00,29,77.65,77.65,77.65,77.65,1
20100601|2009-12-29 17:00,30,77.8,77.8,77.8,77.8,15
20100601|2009-12-29 17:30,30,77.8,77.8,77.8,77.8,4
20100601|2009-12-29 20:00,30,77.6,77.6,77.6,77.6,1
20100601|2009-12-30 06:00,30,77.7,77.7,77.7,77.7,1
20100601|2009-12-30 07:00,30,77.75,77.75,77.65,77.7,10
20100601|2009-12-30 07:30,30,77.8,77.8,77.8,77.8,118
20100601|2009-12-30 08:00,30,77.775,77.775,77.775,77.775,15
20100601|2009-12-30 08:30,30,77.775,77.85,77.775,77.85,21
20100601|2009-12-30 09:00,30,77.85,77.95,77.8,77.95,31
20100601|2009-12-30 09:30,30,77.9,77.925,77.775,77.8,57
20100601|2009-12-30 10:00,30,77.775,77.95,77.775,77.95,80
20100601|2009-12-30 10:30,30,77.9,78,77.85,77.95,226
20100601|2009-12-30 11:00,30,78,78.075,77.925,78.025,68
20100601|2009-12-30 11:30,30,78.05,78.15,78.05,78.15,171
20100601|2009-12-30 12:00,30,78.125,78.15,78.075,78.1,73
20100601|2009-12-30 12:30,30,78.05,78.25,77.95,78.15,188
20100601|2009-12-30 13:00,30,78.15,78.2,78.125,78.175,69
20100601|2009-12-30 13:30,30,78.175,78.175,78.05,78.05,19
20100601|2009-12-30 14:00,30,78.05,78.05,77.3,77.3,155
20100601|2009-12-30 14:30,30,77.5,77.5,77.375,77.4,13
20100601|2009-12-30 15:00,30,77.5,77.5,77.4,77.45,20
20100601|2009-12-30 15:30,30,77.425,77.5,77.425,77.45,36
20100601|2009-12-30 18:00,31,77.55,77.55,77.55,77.55,1
20100601|2009-12-30 18:30,31,77.55,77.6,77.55,77.6,21
20100601|2009-12-30 21:00,31,77.5,77.5,77.5,77.5,1
20100601|2009-12-30 21:30,31,77.5,77.5,77.5,77.5,9
20100601|2009-12-30 22:30,31,77.375,77.375,77.375,77.375,1
20100601|2009-12-31 03:30,31,77.55,77.55,77.55,77.55,1
20100601|2009-12-31 06:30,31,77.55,77.55,77.55,77.55,2
20100601|2009-12-31 07:00,31,77.6,77.6,77.6,77.6,1
20100601|2009-12-31 07:30,31,77.575,77.625,77.5,77.625,37
20100601|2009-12-31 08:00,31,77.575,77.575,77.575,77.575,3
20100601|2009-12-31 08:30,31,77.65,77.8,77.5,77.6,78
20100601|2009-12-31 09:00,31,77.7,77.8,77.6,77.725,217
20100601|2009-12-31 09:30,31,77.7,77.75,77.525,77.625,190
20100601|2009-12-31 10:00,31,77.6,77.7,77.425,77.45,53
20100601|2009-12-31 10:30,31,77.55,77.625,77.4,77.55,60
20100601|2009-12-31 11:00,31,77.525,77.55,77.425,77.425,11
20100601|2009-12-31 11:30,31,77.475,77.525,77.15,77.4,59
20100601|2009-12-31 12:00,31,77.4,77.525,77.225,77.35,45
20100601|2009-12-31 12:30,31,77.3,77.425,77.2,77.2,134
20100601|2009-12-31 13:00,31,77.25,77.3,77,77,123
20100601|2009-12-31 13:30,31,77.15,77.175,77.15,77.175,10
20100601|2009-12-31 14:30,31,77,77,77,77,8
20100601|2009-12-31 15:00,31,77.1,77.1,77.05,77.05,24
20100601|2010-01-04 09:00,4,77.575,77.7,77.4,77.5,113
20100601|2010-01-04 09:30,4,77.725,77.8,77.65,77.675,111
20100601|2010-01-04 10:00,4,77.7,77.75,77.7,77.75,44
20100601|2010-01-04 10:30,4,77.775,77.775,77.575,77.75,91
20100601|2010-01-04 11:00,4,77.8,77.8,77.525,77.625,108
20100601|2010-01-04 11:30,4,77.65,77.725,77.55,77.725,208
20100601|2010-01-04 12:00,4,77.725,77.85,77.725,77.85,164
20100601|2010-01-04 12:30,4,77.825,77.95,77.75,77.95,249
20100601|2010-01-04 13:00,4,77.95,78,77.9,77.9,164
20100601|2010-01-04 13:30,4,77.9,77.9,77.875,77.875,3
20100601|2010-01-04 15:00,4,78,78,78,78,30
20100601|2010-01-04 15:30,4,78,78,77.9,78,44
20100601|2010-01-04 17:00,5,78.025,78.1,77.85,77.95,13
20100601|2010-01-04 17:30,5,78,78.15,78,78.15,5
20100601|2010-01-04 18:00,5,78.025,78.05,77.875,77.875,8
20100601|2010-01-04 22:30,5,78.175,78.175,78.175,78.175,1
20100601|2010-01-05 00:00,5,78.2,78.2,78.2,78.2,3
20100601|2010-01-05 03:30,5,77.85,77.85,77.85,77.85,1
20100601|2010-01-05 07:00,5,77.9,77.9,77.9,77.9,1
20100601|2010-01-05 08:00,5,77.875,78,77.85,77.95,22
20100601|2010-01-05 08:30,5,77.95,78,77.95,77.95,35
20100601|2010-01-05 09:00,5,78,78,77.9,77.95,164
20100601|2010-01-05 09:30,5,77.85,77.95,77.85,77.85,52
20100601|2010-01-05 10:00,5,77.85,78,77.85,78,78
20100601|2010-01-05 10:30,5,77.975,78,77.85,77.975,82
20100601|2010-01-05 11:00,5,77.975,78.2,77.825,78.2,532
20100601|2010-01-05 11:30,5,78.2,78.575,78.2,78.4,889
20100601|2010-01-05 12:00,5,78.375,78.65,78.375,78.5,318
20100601|2010-01-05 12:30,5,78.5,78.7,78.325,78.4,659
20100601|2010-01-05 13:00,5,78.45,78.575,78.45,78.575,201
20100601|2010-01-05 13:30,5,78.525,78.6,78.475,78.475,21
20100601|2010-01-05 14:00,5,78.475,78.475,78.475,78.475,1
20100601|2010-01-05 15:00,5,78.5,78.5,78.475,78.475,6
20100601|2010-01-05 15:30,5,78.525,78.625,78.525,78.625,9
20100601|2010-01-05 17:00,6,78.675,78.675,78.675,78.675,5
20100601|2010-01-05 17:30,6,78.65,78.65,78.575,78.575,5
20100601|2010-01-05 18:00,6,78.55,78.625,78.55,78.625,3
20100601|2010-01-05 20:30,6,78.55,78.6,78.55,78.6,8
20100601|2010-01-05 21:00,6,78.525,78.525,78.525,78.525,1
20100601|2010-01-05 21:30,6,78.6,78.6,78.6,78.6,2
20100601|2010-01-06 00:00,6,78.6,78.6,78.6,78.6,1
20100601|2010-01-06 01:30,6,78.65,78.7,78.65,78.7,4
20100601|2010-01-06 02:00,6,78.7,78.7,78.7,78.7,1
20100601|2010-01-06 02:30,6,78.6,78.6,78.6,78.6,2
20100601|2010-01-06 04:00,6,78.7,78.7,78.5,78.5,5
20100601|2010-01-06 04:30,6,78.5,78.5,78.5,78.5,6
20100601|2010-01-06 05:00,6,78.5,78.5,78.5,78.5,17
20100601|2010-01-06 05:30,6,78.675,78.675,78.5,78.5,11
20100601|2010-01-06 06:00,6,78.7,78.7,78.625,78.625,7
20100601|2010-01-06 06:30,6,78.7,78.7,78.625,78.625,22
20100601|2010-01-06 07:00,6,78.625,78.675,78.6,78.6,21
20100601|2010-01-06 07:30,6,78.7,78.7,78.7,78.7,34
20100601|2010-01-06 08:00,6,78.575,78.575,78.575,78.575,5
20100601|2010-01-06 08:30,6,78.65,78.7,78.65,78.7,47
20100601|2010-01-06 09:00,6,78.7,78.825,78.6,78.65,124
20100601|2010-01-06 09:30,6,78.725,78.75,78.475,78.6,103
20100601|2010-01-06 10:00,6,78.6,78.7,78.55,78.7,215
20100601|2010-01-06 10:30,6,78.7,78.75,78.625,78.725,116
20100601|2010-01-06 11:00,6,78.7,78.825,78.7,78.725,115
20100601|2010-01-06 11:30,6,78.825,78.825,78.725,78.8,91
20100601|2010-01-06 12:00,6,78.825,78.9,78.8,78.85,92
20100601|2010-01-06 12:30,6,78.925,78.975,78.75,78.85,629
20100601|2010-01-06 13:00,6,78.95,79.05,78.7,78.875,392
20100601|2010-01-06 13:30,6,78.85,78.95,78.65,78.85,31
20100601|2010-01-06 14:00,6,78.9,78.925,78.85,78.875,6
20100601|2010-01-06 14:30,6,78.85,78.95,78.85,78.95,4
20100601|2010-01-06 15:00,6,78.95,79.025,78.9,79,12
20100601|2010-01-06 15:30,6,79,79,78.975,78.975,2
20100601|2010-01-06 17:00,7,79,79.075,79,79.075,3
20100601|2010-01-06 17:30,7,79.075,79.075,79.075,79.075,1
20100601|2010-01-06 18:00,7,79.075,79.075,79.075,79.075,1
20100601|2010-01-06 21:30,7,79.025,79.025,79,79,3
20100601|2010-01-06 22:00,7,79,79,79,79,3
20100601|2010-01-06 23:00,7,79,79,79,79,15
20100601|2010-01-06 23:30,7,79,79,79,79,3
20100601|2010-01-07 00:00,7,79,79,79,79,1
20100601|2010-01-07 04:00,7,79.05,79.075,79.05,79.075,35
20100601|2010-01-07 05:00,7,79.025,79.025,79.025,79.025,2
20100601|2010-01-07 05:30,7,79.075,79.075,78.975,78.975,20
20100601|2010-01-07 06:00,7,79,79.075,79,79.075,11
20100601|2010-01-07 06:30,7,79.075,79.075,78.975,79,24
20100601|2010-01-07 07:00,7,79,79,78.975,78.975,10
20100601|2010-01-07 07:30,7,78.95,79,78.95,79,9
20100601|2010-01-07 08:00,7,79.075,79.1,79,79.05,38
20100601|2010-01-07 08:30,7,79.05,79.15,79.025,79.075,72
20100601|2010-01-07 09:00,7,79.1,79.2,79,79.2,417
20100601|2010-01-07 09:30,7,79.2,79.3,79.1,79.2,131
20100601|2010-01-07 10:00,7,79.275,79.425,79.2,79.35,364
20100601|2010-01-07 10:30,7,79.35,79.425,79.3,79.375,124
20100601|2010-01-07 11:00,7,79.375,79.425,79.375,79.375,159
20100601|2010-01-07 11:30,7,79.375,79.375,78.9,78.925,157
20100601|2010-01-07 12:00,7,79,79,78.75,78.8,52
20100601|2010-01-07 12:30,7,78.8,78.95,78.65,78.85,233
20100601|2010-01-07 13:00,7,78.875,79,78.85,78.95,186
20100601|2010-01-07 13:30,7,78.95,78.95,78.875,78.875,18
20100601|2010-01-07 14:00,7,78.9,78.9,78.85,78.85,5
20100601|2010-01-07 14:30,7,78.875,78.875,78.825,78.875,11
20100601|2010-01-07 15:00,7,78.9,79.025,78.9,79,120
20100601|2010-01-07 15:30,7,79.1,79.1,79,79,26
20100601|2010-01-07 17:00,8,79.15,79.15,79.125,79.125,13
20100601|2010-01-07 17:30,8,79.1,79.1,79,79.05,22
20100601|2010-01-07 19:00,8,79,79,79,79,6
20100601|2010-01-07 19:30,8,79,79.1,79,79.1,4
20100601|2010-01-07 21:00,8,79.1,79.125,79.1,79.125,16
20100601|2010-01-07 21:30,8,79.15,79.15,79.15,79.15,2
20100601|2010-01-07 22:00,8,79.125,79.125,79.125,79.125,2
20100601|2010-01-07 23:00,8,79.25,79.4,79.25,79.4,4
20100601|2010-01-07 23:30,8,79.175,79.175,79.15,79.15,2
20100601|2010-01-08 07:00,8,79.225,79.275,79.225,79.275,5
20100601|2010-01-08 07:30,8,79.075,79.3,79.075,79.275,22
20100601|2010-01-08 08:00,8,79.3,79.35,79.075,79.075,8
20100601|2010-01-08 08:30,8,79.15,79.15,79.05,79.075,57
20100601|2010-01-08 09:00,8,79.05,79.15,78.95,79.05,228
20100601|2010-01-08 09:30,8,79,79,78.75,79,77
20100601|2010-01-08 10:00,8,79,79,78.875,78.9,37
20100601|2010-01-08 10:30,8,78.9,79.05,78.9,79,53
20100601|2010-01-08 11:00,8,79,79.1,78.85,79.1,90
20100601|2010-01-08 11:30,8,79.125,79.125,79,79.125,63
20100601|2010-01-08 12:00,8,79.05,79.125,78.95,79,105
20100601|2010-01-08 12:30,8,78.975,79.4,78.875,79.375,424
20100601|2010-01-08 13:00,8,79.375,79.45,79.3,79.35,525
20100601|2010-01-08 13:30,8,79.4,79.4,79.325,79.375,64
20100601|2010-01-11 09:00,11,79.3,79.4,79.1,79.1,230
20100601|2010-01-11 09:30,11,79.1,79.2,78.95,79.1,113
20100601|2010-01-11 10:00,11,79.05,79.15,78.95,79.025,60
20100601|2010-01-11 10:30,11,79.175,79.25,79.1,79.1,68
20100601|2010-01-11 11:00,11,79.05,79.225,79.05,79.225,27
20100601|2010-01-11 11:30,11,79.2,79.25,79.2,79.2,33
20100601|2010-01-11 12:00,11,79.2,79.2,78.95,79,72
20100601|2010-01-11 12:30,11,79,79.3,78.9,79.3,579
20100601|2010-01-11 13:00,11,79.3,79.35,79.225,79.25,237
20100601|2010-01-11 13:30,11,79.2,79.25,79.2,79.2,20
20100601|2010-01-11 15:00,11,79.125,79.125,79.125,79.125,3
20100601|2010-01-11 15:30,11,79.1,79.15,79.075,79.1,22
20100601|2010-01-11 18:30,12,79.05,79.05,78.9,78.9,29
20100601|2010-01-11 19:30,12,79,79,79,79,1
20100601|2010-01-11 20:00,12,78.9,78.9,78.9,78.9,5
20100601|2010-01-11 20:30,12,78.925,78.925,78.925,78.925,1
20100601|2010-01-11 21:00,12,79,79,79,79,5
20100601|2010-01-11 23:00,12,79,79,79,79,1
20100601|2010-01-12 03:30,12,78.9,78.9,78.9,78.9,5
20100601|2010-01-12 04:30,12,79,79,79,79,24
20100601|2010-01-12 05:00,12,79.075,79.075,79.075,79.075,1
20100601|2010-01-12 06:30,12,78.925,78.925,78.875,78.875,10
20100601|2010-01-12 07:00,12,79,79,79,79,15
20100601|2010-01-12 07:30,12,79,79,78.9,79,18
20100601|2010-01-12 08:00,12,78.9,78.9,78.75,78.75,45
20100601|2010-01-12 08:30,12,78.7,78.7,78.275,78.6,100
20100601|2010-01-12 09:00,12,78.525,78.95,78.5,78.7,168
20100601|2010-01-12 09:30,12,78.7,78.825,78.6,78.6,102
20100601|2010-01-12 10:00,12,78.6,78.65,78.5,78.6,55
20100601|2010-01-12 10:30,12,78.625,78.625,78.525,78.6,63
20100601|2010-01-12 11:00,12,78.8,78.875,78.8,78.8,79
20100601|2010-01-12 11:30,12,78.775,78.825,78.725,78.75,25
20100601|2010-01-12 12:00,12,78.65,78.675,78.55,78.6,58
20100601|2010-01-12 12:30,12,78.6,79,78.525,78.9,378
20100601|2010-01-12 13:00,12,78.95,79.15,78.95,79.15,194
20100601|2010-01-12 13:30,12,79.125,79.125,79,79,43
20100601|2010-01-12 14:00,12,79,79,78.95,78.95,31
20100601|2010-01-12 14:30,12,78.95,78.95,78.95,78.95,1
20100601|2010-01-12 15:00,12,78.95,79.05,78.95,78.95,24
20100601|2010-01-12 15:30,12,79.05,79.05,79,79,2
20100601|2010-01-12 17:00,13,78.8,79,78.8,78.975,12
20100601|2010-01-12 17:30,13,79,79.05,79,79.05,71
20100601|2010-01-12 18:00,13,79.075,79.075,79,79,5
20100601|2010-01-12 19:00,13,78.925,78.925,78.925,78.925,2
20100601|2010-01-12 19:30,13,78.925,78.925,78.9,78.9,2
20100601|2010-01-12 21:00,13,78.975,79,78.975,79,7
20100601|2010-01-12 23:30,13,79,79,79,79,2
20100601|2010-01-13 00:00,13,79.05,79.05,79.05,79.05,2
20100601|2010-01-13 02:00,13,79,79,79,79,2
20100601|2010-01-13 04:30,13,79,79,79,79,2
20100601|2010-01-13 05:00,13,79.1,79.1,79.1,79.1,2
20100601|2010-01-13 05:30,13,79.025,79.025,79.025,79.025,2
20100601|2010-01-13 06:30,13,79.05,79.05,79.05,79.05,5
20100601|2010-01-13 07:00,13,79.025,79.025,79,79,2
20100601|2010-01-13 07:30,13,79.1,79.1,79.025,79.025,26
20100601|2010-01-13 08:00,13,79.1,79.15,79.025,79.15,114
20100601|2010-01-13 08:30,13,79.175,79.3,79.175,79.275,125
20100601|2010-01-13 09:00,13,79.275,79.675,79.275,79.45,327
20100601|2010-01-13 09:30,13,79.475,79.6,79.475,79.575,94
20100601|2010-01-13 10:00,13,79.525,79.65,79.5,79.625,129
20100601|2010-01-13 10:30,13,79.6,79.625,79.55,79.575,78
20100601|2010-01-13 11:00,13,79.575,79.675,79.55,79.65,122
20100601|2010-01-13 11:30,13,79.65,79.825,79.6,79.775,254
20100601|2010-01-13 12:00,13,79.775,80.075,79.725,79.975,495
20100601|2010-01-13 12:30,13,79.95,80.425,79.825,80.375,588
20100601|2010-01-13 13:00,13,80.4,80.5,80.35,80.35,347
20100601|2010-01-13 13:30,13,80.35,80.35,80.275,80.35,18
20100601|2010-01-13 14:00,13,80.35,80.4,80.35,80.4,15
20100601|2010-01-13 14:30,13,80.4,80.4,80.2,80.3,22
20100601|2010-01-13 15:00,13,80.4,80.4,80.35,80.4,30
20100601|2010-01-13 15:30,13,80.325,80.325,80.325,80.325,2
20100601|2010-01-13 17:30,14,80.325,80.325,80.125,80.125,6
20100601|2010-01-13 18:00,14,80.25,80.325,80.2,80.2,6
20100601|2010-01-13 18:30,14,80.25,80.45,80.25,80.425,15
20100601|2010-01-13 21:00,14,80.45,80.45,80.45,80.45,3
20100601|2010-01-13 21:30,14,80.425,80.425,80.4,80.4,7
20100601|2010-01-13 22:30,14,80.35,80.35,80.35,80.35,4
20100601|2010-01-13 23:00,14,80.35,80.35,80.325,80.325,2
20100601|2010-01-13 23:30,14,80.325,80.325,80.3,80.3,5
20100601|2010-01-14 02:00,14,80.3,80.3,80.3,80.3,1
20100601|2010-01-14 02:30,14,80.25,80.25,80.25,80.25,1
20100601|2010-01-14 03:00,14,80.3,80.3,80.3,80.3,6
20100601|2010-01-14 05:30,14,80.325,80.325,80.325,80.325,5
20100601|2010-01-14 06:00,14,80.35,80.35,80.35,80.35,5
20100601|2010-01-14 06:30,14,80.4,80.45,80.4,80.45,4
20100601|2010-01-14 07:00,14,80.45,80.475,80.325,80.475,18
20100601|2010-01-14 07:30,14,80.375,80.375,80.375,80.375,7
20100601|2010-01-14 08:00,14,80.375,80.475,80.375,80.4,19
20100601|2010-01-14 08:30,14,80.475,80.475,80.4,80.425,30
20100601|2010-01-14 09:00,14,80.4,80.55,80.375,80.475,206
20100601|2010-01-14 09:30,14,80.5,80.6,80.25,80.275,179
20100601|2010-01-14 10:00,14,80.275,80.375,79.925,80,138
20100601|2010-01-14 10:30,14,80,80,79.45,79.6,200
20100601|2010-01-14 11:00,14,79.675,79.675,79.425,79.6,91
20100601|2010-01-14 11:30,14,79.5,79.525,79.35,79.375,129
20100601|2010-01-14 12:00,14,79.375,79.75,79.375,79.725,68
20100601|2010-01-14 12:30,14,79.525,80,79.45,79.975,237
20100601|2010-01-14 13:00,14,79.975,80.05,79.9,79.95,145
20100601|2010-01-14 13:30,14,79.9,79.95,79.85,79.95,15
20100601|2010-01-14 14:00,14,79.9,80,79.9,80,23
20100601|2010-01-14 14:30,14,80,80,79.9,79.9,5
20100601|2010-01-14 15:00,14,80,80.15,80,80.15,2
20100601|2010-01-14 15:30,14,80.2,80.2,80.05,80.05,49
20100601|2010-01-14 17:00,15,80.025,80.325,80.025,80.325,15
20100601|2010-01-14 18:00,15,80.15,80.15,80.15,80.15,1
20100601|2010-01-14 19:00,15,80,80,80,80,2
20100601|2010-01-14 20:00,15,80.225,80.275,80.225,80.275,2
20100601|2010-01-14 21:30,15,80.2,80.225,80.2,80.225,10
20100601|2010-01-14 22:30,15,80.25,80.325,80.25,80.325,10
20100601|2010-01-15 00:30,15,80.325,80.325,80.325,80.325,1
20100601|2010-01-15 02:30,15,80.325,80.325,80.325,80.325,1
20100601|2010-01-15 04:00,15,80.225,80.325,80.15,80.325,4
20100601|2010-01-15 04:30,15,80.325,80.325,80.325,80.325,2
20100601|2010-01-15 05:00,15,80.325,80.45,80.325,80.45,32
20100601|2010-01-15 06:00,15,80.4,80.4,80.4,80.4,3
20100601|2010-01-15 07:00,15,80.3,80.3,80.25,80.25,5
20100601|2010-01-15 08:00,15,80.325,80.35,80.3,80.325,12
20100601|2010-01-15 08:30,15,80.375,80.4,80.175,80.175,14
20100601|2010-01-15 09:00,15,80.35,80.45,80,80.45,258
20100601|2010-01-15 09:30,15,80.3,80.55,80.3,80.55,235
20100601|2010-01-15 10:00,15,80.525,80.65,80.5,80.65,117
20100601|2010-01-15 10:30,15,80.7,80.7,80.425,80.45,151
20100601|2010-01-15 11:00,15,80.4,80.6,80.4,80.5,184
20100601|2010-01-15 11:30,15,80.5,80.525,80.4,80.525,40
20100601|2010-01-15 12:00,15,80.45,80.625,80.45,80.525,35
20100601|2010-01-15 12:30,15,80.55,80.9,80.525,80.825,288
20100601|2010-01-15 13:00,15,80.725,80.75,80.35,80.5,174
20100601|2010-01-15 13:30,15,80.5,80.5,80.4,80.425,9
20100601|2010-01-18 17:00,19,80.9,81.4,80.75,81.1,142
20100601|2010-01-18 17:30,19,81,81.05,81,81.05,39
20100601|2010-01-18 18:00,19,81.05,81.05,81.05,81.05,2
20100601|2010-01-18 18:30,19,81.05,81.05,81.05,81.05,15
20100601|2010-01-18 19:00,19,81.15,81.15,81.15,81.15,2
20100601|2010-01-18 20:00,19,81.05,81.05,81.05,81.05,1
20100601|2010-01-18 20:30,19,81.175,81.175,81.175,81.175,1
20100601|2010-01-18 21:00,19,81.175,81.175,81.175,81.175,4
20100601|2010-01-18 21:30,19,81.2,81.25,81.1,81.1,10
20100601|2010-01-18 22:00,19,81.15,81.15,81.15,81.15,6
20100601|2010-01-18 23:30,19,81.1,81.1,81.1,81.1,1
20100601|2010-01-19 02:30,19,81.15,81.15,81.15,81.15,1
20100601|2010-01-19 04:30,19,81.025,81.025,81.025,81.025,1
20100601|2010-01-19 05:00,19,81.025,81.025,81,81,25
20100601|2010-01-19 06:00,19,80.8,80.9,80.8,80.9,7
20100601|2010-01-19 06:30,19,80.95,81,80.95,81,5
20100601|2010-01-19 07:00,19,80.8,80.875,80.8,80.875,26
20100601|2010-01-19 07:30,19,80.9,81,80.825,81,50
20100601|2010-01-19 08:00,19,80.95,80.95,80.85,80.9,23
20100601|2010-01-19 08:30,19,80.975,81.125,80.9,81.1,75
20100601|2010-01-19 09:00,19,81,81.1,80.85,80.9,156
20100601|2010-01-19 09:30,19,80.925,80.95,80.7,80.85,139
20100601|2010-01-19 10:00,19,80.9,81.225,80.9,81.225,164
20100601|2010-01-19 10:30,19,81.2,81.35,81.2,81.325,41
20100601|2010-01-19 11:00,19,81.2,81.4,81.175,81.325,51
20100601|2010-01-19 11:30,19,81.35,81.4,81.2,81.2,40
20100601|2010-01-19 12:00,19,81.25,81.375,81.175,81.325,35
20100601|2010-01-19 12:30,19,81.375,81.5,81.3,81.4,516
20100601|2010-01-19 13:00,19,81.4,81.425,81.35,81.4,71
20100601|2010-01-19 13:30,19,81.4,81.45,81.4,81.425,6
20100601|2010-01-19 14:00,19,81.45,81.5,81.35,81.5,5
20100601|2010-01-19 14:30,19,81.5,81.5,81.35,81.35,105
20100601|2010-01-19 15:00,19,81.35,81.35,81.35,81.35,5
20100601|2010-01-19 15:30,19,81.35,81.5,81.35,81.5,20
20100601|2010-01-19 17:00,20,80.85,81.15,80.85,81.05,11
20100601|2010-01-19 17:30,20,81.05,81.05,81.025,81.05,3
20100601|2010-01-19 18:00,20,81.075,81.075,80.95,80.95,23
20100601|2010-01-19 18:30,20,80.95,80.95,80.95,80.95,4
20100601|2010-01-19 19:00,20,81,81,80.75,80.75,19
20100601|2010-01-19 19:30,20,80.7,80.75,80.5,80.5,33
20100601|2010-01-19 20:00,20,80.45,80.525,80.275,80.35,56
20100601|2010-01-19 20:30,20,80.4,80.4,80.175,80.175,59
20100601|2010-01-19 21:00,20,80.175,80.3,79.9,80,298
20100601|2010-01-19 21:30,20,80,80,79.95,79.95,32
20100601|2010-01-19 22:00,20,79.95,79.95,79.85,79.85,23
20100601|2010-01-19 22:30,20,79.95,80,79.95,80,51
20100601|2010-01-19 23:00,20,80,80,80,80,2
20100601|2010-01-20 00:00,20,79.925,79.925,79.925,79.925,5
20100601|2010-01-20 00:30,20,80,80,80,80,12
20100601|2010-01-20 02:00,20,80,80,80,80,2
20100601|2010-01-20 05:00,20,79.9,80,79.9,80,21
20100601|2010-01-20 05:30,20,80,80,79.95,79.95,9
20100601|2010-01-20 06:00,20,79.95,80,79.95,80,8
20100601|2010-01-20 06:30,20,79.95,80.1,79.85,79.85,63
20100601|2010-01-20 07:00,20,79.85,80.05,79.8,79.9,83
20100601|2010-01-20 07:30,20,80,80.05,79.9,79.9,90
20100601|2010-01-20 08:00,20,79.85,79.9,79.75,79.75,93
20100601|2010-01-20 08:30,20,79.75,79.975,79.725,79.9,174
20100601|2010-01-20 09:00,20,79.825,80,79.575,79.775,522
20100601|2010-01-20 09:30,20,79.8,79.8,79.375,79.5,435
20100601|2010-01-20 10:00,20,79.5,79.725,79.4,79.725,158
20100601|2010-01-20 10:30,20,79.675,80.1,79.65,80.1,165
20100601|2010-01-20 11:00,20,80.1,80.4,80.05,80.3,80
20100601|2010-01-20 11:30,20,80.3,80.425,80.2,80.3,76
20100601|2010-01-20 12:00,20,80.225,80.35,80.15,80.35,126
20100601|2010-01-20 12:30,20,80.35,80.425,80.25,80.325,104
20100601|2010-01-20 13:00,20,80.325,80.45,80.275,80.45,93
20100601|2010-01-20 13:30,20,80.325,80.35,80.325,80.35,6
20100601|2010-01-20 14:00,20,80.35,80.35,80.325,80.325,9
20100601|2010-01-20 14:30,20,80.325,80.5,80.325,80.5,14
20100601|2010-01-20 15:00,20,80.5,80.675,80.425,80.525,28
20100601|2010-01-20 15:30,20,80.6,80.65,80.45,80.6,11
20100601|2010-01-20 17:00,21,80.4,80.4,80.175,80.175,31
20100601|2010-01-20 18:30,21,80.3,80.35,80.3,80.35,2
20100601|2010-01-20 19:00,21,80.35,80.4,80.35,80.4,17
20100601|2010-01-20 20:00,21,80.325,80.325,80.3,80.3,5
20100601|2010-01-20 20:30,21,80.3,80.3,80.275,80.275,2
20100601|2010-01-20 21:00,21,80.45,80.45,80.45,80.45,1
20100601|2010-01-21 03:30,21,80.525,80.525,80.5,80.525,6
20100601|2010-01-21 04:30,21,80.475,80.475,80.475,80.475,1
20100601|2010-01-21 05:00,21,80.475,80.475,80.45,80.45,18
20100601|2010-01-21 05:30,21,80.4,80.4,80.375,80.375,5
20100601|2010-01-21 06:00,21,80.425,80.425,80.425,80.425,5
20100601|2010-01-21 06:30,21,80.45,80.45,80.45,80.45,7
20100601|2010-01-21 07:00,21,80.475,80.475,80.475,80.475,1
20100601|2010-01-21 07:30,21,80.6,80.6,80.6,80.6,1
20100601|2010-01-21 08:00,21,80.625,80.625,80.625,80.625,5
20100601|2010-01-21 08:30,21,80.625,80.925,80.625,80.625,49
20100601|2010-01-21 09:00,21,80.65,80.85,80,80.275,272
20100601|2010-01-21 09:30,21,80.25,80.25,79.25,79.425,404
20100601|2010-01-21 10:00,21,79.4,79.7,79.4,79.7,131
20100601|2010-01-21 10:30,21,79.55,79.675,78.975,79.05,236
20100601|2010-01-21 11:00,21,79.075,79.25,79,79.2,207
20100601|2010-01-21 11:30,21,79.25,79.6,79.2,79.575,72
20100601|2010-01-21 12:00,21,79.525,79.6,79.375,79.375,67
20100601|2010-01-21 12:30,21,79.4,79.8,79.4,79.65,253
20100601|2010-01-21 13:00,21,79.65,79.7,79.45,79.45,103
20100601|2010-01-21 13:30,21,79.5,79.5,79.5,79.5,3
20100601|2010-01-21 14:00,21,79.4,79.4,79.4,79.4,3
20100601|2010-01-21 14:30,21,79.25,79.275,79.2,79.2,15
20100601|2010-01-21 15:00,21,79.2,79.2,79,79,36
20100601|2010-01-21 15:30,21,79.125,79.125,79.05,79.125,10
20100601|2010-01-21 17:00,22,79.125,79.5,79.1,79.45,15
20100601|2010-01-21 19:00,22,79.1,79.1,79,79,17
20100601|2010-01-21 19:30,22,79.075,79.075,79,79,3
20100601|2010-01-21 20:00,22,79,79,78.95,78.95,24
20100601|2010-01-21 21:30,22,79.05,79.05,78.9,78.9,2
20100601|2010-01-22 01:00,22,79.1,79.1,79.1,79.1,1
20100601|2010-01-22 05:00,22,79.35,79.4,79.35,79.4,6
20100601|2010-01-22 05:30,22,79.35,79.55,79.3,79.55,11
20100601|2010-01-22 06:30,22,79.5,79.5,79.5,79.5,3
20100601|2010-01-22 07:00,22,79.5,79.55,79.5,79.5,3
20100601|2010-01-22 07:30,22,79.575,79.675,79.475,79.475,30
20100601|2010-01-22 08:00,22,79.45,79.45,79.45,79.45,6
20100601|2010-01-22 08:30,22,79.35,79.35,79.25,79.35,10
20100601|2010-01-22 09:00,22,79.3,79.5,78.925,79.425,282
20100601|2010-01-22 09:30,22,79.45,79.9,79.4,79.8,323
20100601|2010-01-22 10:00,22,79.825,79.9,79.6,79.9,120
20100601|2010-01-22 10:30,22,79.875,79.95,79.3,79.35,103
20100601|2010-01-22 11:00,22,79.275,79.625,79.225,79.5,118
20100601|2010-01-22 11:30,22,79.525,79.525,79.25,79.3,73
20100601|2010-01-22 12:00,22,79.375,79.4,79.25,79.25,42
20100601|2010-01-22 12:30,22,79.25,79.375,79.125,79.375,138
20100601|2010-01-22 13:00,22,79.3,79.4,79.225,79.375,126
20100601|2010-01-22 13:30,22,79.35,79.35,79.325,79.325,18
20100601|2010-01-25 09:00,25,79.1,79.15,78.25,78.35,418
20100601|2010-01-25 09:30,25,78.35,78.6,78.125,78.575,99
20100601|2010-01-25 10:00,25,78.65,78.675,78.35,78.675,51
20100601|2010-01-25 10:30,25,78.6,78.675,78.4,78.675,53
20100601|2010-01-25 11:00,25,78.5,78.575,78.475,78.575,11
20100601|2010-01-25 11:30,25,78.475,78.8,78.4,78.8,58
20100601|2010-01-25 12:00,25,78.75,78.75,78.275,78.275,154
20100601|2010-01-25 12:30,25,78.35,78.5,78.2,78.3,163
20100601|2010-01-25 13:00,25,78.35,78.35,78.275,78.275,114
20100601|2010-01-25 13:30,25,78.35,78.35,78.225,78.3,19
20100601|2010-01-25 14:00,25,78.3,78.35,78.25,78.35,17
20100601|2010-01-25 14:30,25,78.275,78.35,78.275,78.35,5
20100601|2010-01-25 15:00,25,78.275,78.275,78.075,78.075,50
20100601|2010-01-25 15:30,25,78.175,78.175,78.15,78.15,2
20100601|2010-01-25 17:00,26,78.125,78.125,77.825,78,14
20100601|2010-01-25 17:30,26,77.825,77.975,77.7,77.7,22
20100601|2010-01-25 18:00,26,77.85,77.85,77.7,77.8,13
20100601|2010-01-25 18:30,26,77.85,77.85,77.85,77.85,3
20100601|2010-01-25 20:00,26,77.875,77.875,77.875,77.875,5
20100601|2010-01-25 20:30,26,77.875,77.875,77.875,77.875,3
20100601|2010-01-25 21:00,26,77.9,77.9,77.9,77.9,2
20100601|2010-01-25 21:30,26,77.9,77.9,77.85,77.85,10
20100601|2010-01-25 23:00,26,77.85,77.85,77.85,77.85,1
20100601|2010-01-25 23:30,26,77.975,77.975,77.975,77.975,1
20100601|2010-01-26 00:00,26,77.975,78,77.975,78,3
20100601|2010-01-26 00:30,26,78,78,77.85,78,6
20100601|2010-01-26 01:30,26,78,78,78,78,1
20100601|2010-01-26 02:00,26,78.05,78.05,78.05,78.05,1
20100601|2010-01-26 05:00,26,77.9,77.9,77.9,77.9,1
20100601|2010-01-26 06:00,26,77.9,77.9,77.9,77.9,1
20100601|2010-01-26 06:30,26,77.9,77.9,77.8,77.85,90
20100601|2010-01-26 07:00,26,77.85,77.85,77.8,77.8,19
20100601|2010-01-26 07:30,26,77.8,77.8,77.75,77.75,41
20100601|2010-01-26 08:00,26,77.75,77.775,77.65,77.7,135
20100601|2010-01-26 08:30,26,77.65,77.7,77.45,77.5,118
20100601|2010-01-26 09:00,26,77.525,77.525,77.15,77.15,661
20100601|2010-01-26 09:30,26,77.2,77.475,77.125,77.2,247
20100601|2010-01-26 10:00,26,77.2,77.375,77.15,77.325,137
20100601|2010-01-26 10:30,26,77.325,77.5,77.25,77.375,155
20100601|2010-01-26 11:00,26,77.375,77.4,76.825,77,365
20100601|2010-01-26 11:30,26,76.95,77.375,76.9,77,107
20100601|2010-01-26 12:00,26,77,77.15,76.9,77.05,65
20100601|2010-01-26 12:30,26,76.95,77.025,76.675,76.7,120
20100601|2010-01-26 13:00,26,76.775,76.8,76.675,76.775,38
20100601|2010-01-26 13:30,26,76.8,76.8,76.7,76.775,19
20100601|2010-01-26 14:00,26,76.775,76.825,76.75,76.825,28
20100601|2010-01-26 14:30,26,76.7,76.7,76.7,76.7,1
20100601|2010-01-26 15:00,26,76.7,76.8,76.6,76.625,15
20100601|2010-01-26 15:30,26,76.6,76.875,76.6,76.875,23
20100601|2010-01-26 17:00,27,76.825,77,76.825,77,10
20100601|2010-01-26 18:00,27,77,77.025,77,77,7
20100601|2010-01-26 18:30,27,77,77,77,77,3
20100601|2010-01-26 19:00,27,77.025,77.05,77.025,77.05,2
20100601|2010-01-26 21:00,27,77.1,77.225,77.1,77.225,8
20100601|2010-01-27 04:30,27,77.15,77.15,77.15,77.15,1
20100601|2010-01-27 07:00,27,77.05,77.2,77,77.2,28
20100601|2010-01-27 07:30,27,77.1,77.125,77.1,77.125,11
20100601|2010-01-27 08:00,27,77.05,77.1,77,77,6
20100601|2010-01-27 08:30,27,77.05,77.05,77,77.05,7
20100601|2010-01-27 09:00,27,77.05,77.25,76.925,77.15,280
20100601|2010-01-27 09:30,27,77.1,77.1,76.7,76.825,211
20100601|2010-01-27 10:00,27,76.9,76.95,76.55,76.55,49
20100601|2010-01-27 10:30,27,76.65,76.8,76.5,76.7,97
20100601|2010-01-27 11:00,27,76.675,76.725,76.4,76.475,105
20100601|2010-01-27 11:30,27,76.475,76.55,76.45,76.55,55
20100601|2010-01-27 12:00,27,76.575,76.6,76.35,76.35,98
20100601|2010-01-27 12:30,27,76.6,77.125,76.6,76.975,123
20100601|2010-01-27 13:00,27,76.925,77.05,76.9,77.05,74
20100601|2010-01-27 13:30,27,77.025,77.025,77,77,2
20100601|2010-01-27 14:00,27,76.95,76.95,76.95,76.95,3
20100601|2010-01-27 15:00,27,77,77,76.8,76.875,35
20100601|2010-01-27 15:30,27,76.75,76.85,76.75,76.85,9
20100601|2010-01-27 17:00,28,76.8,76.8,76.8,76.8,2
20100601|2010-01-27 18:00,28,76.85,76.85,76.85,76.85,4
20100601|2010-01-27 18:30,28,76.85,76.85,76.85,76.85,2
20100601|2010-01-27 19:30,28,76.85,76.85,76.85,76.85,7
20100601|2010-01-28 05:30,28,76.875,76.875,76.85,76.85,10
20100601|2010-01-28 06:00,28,76.85,76.85,76.85,76.85,1
20100601|2010-01-28 06:30,28,76.875,76.875,76.875,76.875,1
20100601|2010-01-28 07:00,28,76.75,76.75,76.725,76.75,6
20100601|2010-01-28 08:00,28,76.575,76.875,76.55,76.875,15
20100601|2010-01-28 08:30,28,76.7,76.7,76.6,76.675,25
20100601|2010-01-28 09:00,28,76.7,76.95,76.575,76.8,125
20100601|2010-01-28 09:30,28,76.85,76.85,76.425,76.45,229
20100601|2010-01-28 10:00,28,76.5,76.5,76.25,76.4,132
20100601|2010-01-28 10:30,28,76.35,76.475,76.225,76.35,34
20100601|2010-01-28 11:00,28,76.35,76.825,76.35,76.825,54
20100601|2010-01-28 11:30,28,76.825,76.9,76.575,76.675,72
20100601|2010-01-28 12:00,28,76.8,77,76.7,76.8,99
20100601|2010-01-28 12:30,28,76.9,77.3,76.85,77.2,252
20100601|2010-01-28 13:00,28,77.2,77.2,77.025,77.05,72
20100601|2010-01-28 14:00,28,77.05,77.05,77.05,77.05,1
20100601|2010-01-28 14:30,28,77.075,77.075,77.075,77.075,3
20100601|2010-01-28 15:00,28,77.075,77.075,76.9,76.9,7
20100601|2010-01-28 15:30,28,76.9,76.9,76.875,76.9,7
20100601|2010-01-28 17:30,29,77,77.075,77,77.075,2
20100601|2010-01-28 20:30,29,76.9,76.9,76.9,76.9,10
20100601|2010-01-28 21:00,29,76.95,76.95,76.95,76.95,1
20100601|2010-01-29 05:00,29,76.8,76.8,76.8,76.8,1
20100601|2010-01-29 06:00,29,76.8,76.8,76.8,76.8,20
20100601|2010-01-29 06:30,29,77.1,77.1,77.1,77.1,1
20100601|2010-01-29 07:00,29,77.05,77.05,76.9,76.9,24
20100601|2010-01-29 07:30,29,76.925,76.925,76.825,76.9,54
20100601|2010-01-29 08:00,29,76.9,77.05,76.9,76.9,46
20100601|2010-01-29 08:30,29,77,77.075,77,77.075,15
20100601|2010-01-29 09:00,29,77.075,77.55,76.9,77.375,218
20100601|2010-01-29 09:30,29,77.425,77.525,77.25,77.35,74
20100601|2010-01-29 10:00,29,77.35,77.35,77.2,77.225,99
20100601|2010-01-29 10:30,29,77.225,77.325,77.025,77.025,36
20100601|2010-01-29 11:00,29,77.1,77.25,77.05,77.25,56
20100601|2010-01-29 11:30,29,77.1,77.225,77,77,59
20100601|2010-01-29 12:00,29,77,77.15,76.925,77.05,58
20100601|2010-01-29 12:30,29,77.075,77.25,76.55,76.7,168
20100601|2010-01-29 13:00,29,76.7,77,76.7,76.8,132
20100601|2010-01-29 13:30,29,76.9,76.9,76.825,76.825,6
20100601|2010-02-01 09:00,1,76.6,76.625,76.025,76.05,328
20100601|2010-02-01 09:30,1,76.05,76.1,75.825,75.9,152
20100601|2010-02-01 10:00,1,76,76.025,75.3,75.375,91
20100601|2010-02-01 10:30,1,75.35,75.525,75.175,75.5,185
20100601|2010-02-01 11:00,1,75.45,75.475,75.3,75.3,110
20100601|2010-02-01 11:30,1,75.25,75.375,75.25,75.35,23
20100601|2010-02-01 12:00,1,75.35,75.425,75.275,75.425,24
20100601|2010-02-01 12:30,1,75.45,75.45,74.25,74.625,322
20100601|2010-02-01 13:00,1,74.575,74.725,74.475,74.7,134
20100601|2010-02-01 13:30,1,74.725,74.75,74.7,74.75,8
20100601|2010-02-01 14:00,1,74.75,74.775,74.75,74.775,12
20100601|2010-02-01 14:30,1,74.775,74.9,74.675,74.9,6
20100601|2010-02-01 15:00,1,74.95,75.05,74.6,74.7,56
20100601|2010-02-01 17:30,2,74.575,74.575,74.575,74.575,1
20100601|2010-02-01 18:00,2,74.75,74.75,74.75,74.75,2
20100601|2010-02-01 18:30,2,74.65,74.65,74.65,74.65,4
20100601|2010-02-01 19:00,2,74.65,74.65,74.65,74.65,2
20100601|2010-02-01 22:00,2,74.775,74.775,74.775,74.775,1
20100601|2010-02-01 22:30,2,74.725,74.725,74.725,74.725,4
20100601|2010-02-01 23:00,2,74.7,74.7,74.7,74.7,19
20100601|2010-02-01 23:30,2,74.7,74.7,74.7,74.7,1
20100601|2010-02-02 00:00,2,74.7,74.7,74.7,74.7,1
20100601|2010-02-02 05:30,2,74.7,74.8,74.7,74.8,3
20100601|2010-02-02 06:30,2,74.7,74.7,74.65,74.65,8
20100601|2010-02-02 07:00,2,74.675,74.775,74.675,74.75,31
20100601|2010-02-02 07:30,2,74.75,74.875,74.75,74.875,24
20100601|2010-02-02 08:00,2,74.875,74.9,74.7,74.875,12
20100601|2010-02-02 08:30,2,74.725,74.875,74.6,74.85,49
20100601|2010-02-02 09:00,2,74.65,74.725,74.425,74.425,256
20100601|2010-02-02 09:30,2,74.475,74.825,74.4,74.725,119
20100601|2010-02-02 10:00,2,74.65,74.65,74.4,74.525,145
20100601|2010-02-02 10:30,2,74.525,75.15,74.45,75.15,246
20100601|2010-02-02 11:00,2,75.1,75.125,74.85,75.125,97
20100601|2010-02-02 11:30,2,75.1,75.2,74.975,74.975,114
20100601|2010-02-02 12:00,2,75.05,75.2,74.975,75.1,49
20100601|2010-02-02 12:30,2,75.1,75.45,75.1,75.3,104
20100601|2010-02-02 13:00,2,75.3,75.425,75.25,75.4,37
20100601|2010-02-02 13:30,2,75.4,75.4,75.4,75.4,1
20100601|2010-02-02 14:00,2,75.475,75.475,75.4,75.4,5
20100601|2010-02-02 14:30,2,75.4,75.45,75.4,75.425,15
20100601|2010-02-02 15:00,2,75.5,75.825,75.5,75.725,26
20100601|2010-02-02 15:30,2,75.65,75.725,75.65,75.65,23
20100601|2010-02-02 17:00,3,75.65,75.65,75.6,75.6,13
20100601|2010-02-02 17:30,3,75.6,75.6,75.6,75.6,3
20100601|2010-02-02 18:00,3,75.525,75.625,75.5,75.625,6
20100601|2010-02-02 20:00,3,75.525,75.525,75.525,75.525,1
20100601|2010-02-02 21:30,3,75.4,75.4,75.4,75.4,3
20100601|2010-02-03 07:00,3,75.45,75.45,75.45,75.45,2
20100601|2010-02-03 07:30,3,75.45,75.45,75.4,75.4,11
20100601|2010-02-03 08:00,3,75.45,75.525,75.4,75.525,25
20100601|2010-02-03 08:30,3,75.45,75.525,75.45,75.5,20
20100601|2010-02-03 09:00,3,75.5,75.525,75.05,75.25,189
20100601|2010-02-03 09:30,3,75.275,75.625,75.125,75.625,214
20100601|2010-02-03 10:00,3,75.625,75.65,75.5,75.575,145
20100601|2010-02-03 10:30,3,75.65,75.9,75.65,75.85,119
20100601|2010-02-03 11:00,3,75.9,75.95,75.85,75.85,55
20100601|2010-02-03 11:30,3,75.825,75.925,75.65,75.7,86
20100601|2010-02-03 12:00,3,75.75,75.875,75.7,75.875,81
20100601|2010-02-03 12:30,3,75.85,76.05,75.7,75.95,235
20100601|2010-02-03 13:00,3,75.975,76.025,75.85,75.9,100
20100601|2010-02-03 13:30,3,75.85,75.85,75.7,75.7,20
20100601|2010-02-03 14:00,3,75.75,75.85,75.75,75.775,4
20100601|2010-02-03 14:30,3,75.95,75.975,75.95,75.975,6
20100601|2010-02-03 15:00,3,75.9,75.9,75.525,75.525,59
20100601|2010-02-03 15:30,3,75.525,75.65,75.5,75.625,28
20100601|2010-02-03 17:00,4,75.5,75.525,75.475,75.5,12
20100601|2010-02-03 17:30,4,75.525,75.525,75.525,75.525,1
20100601|2010-02-03 18:00,4,75.45,75.45,75.45,75.45,1
20100601|2010-02-03 19:00,4,75.5,75.5,75.425,75.425,7
20100601|2010-02-03 20:00,4,75.45,75.5,75.45,75.5,7
20100601|2010-02-03 23:00,4,75.5,75.5,75.4,75.475,7
20100601|2010-02-04 02:30,4,75.4,75.4,75.4,75.4,1
20100601|2010-02-04 03:00,4,75.3,75.3,75.3,75.3,2
20100601|2010-02-04 05:30,4,75.3,75.3,75.3,75.3,1
20100601|2010-02-04 06:00,4,75.325,75.325,75.325,75.325,4
20100601|2010-02-04 06:30,4,75.275,75.35,75.275,75.35,11
20100601|2010-02-04 07:00,4,75.35,75.35,75.3,75.3,18
20100601|2010-02-04 07:30,4,75.325,75.325,75.2,75.25,15
20100601|2010-02-04 08:00,4,75.275,75.3,74.95,75.1,67
20100601|2010-02-04 08:30,4,75.15,75.2,75,75.2,48
20100601|2010-02-04 09:00,4,75.15,75.6,75.125,75.55,251
20100601|2010-02-04 09:30,4,75.6,75.7,75.5,75.525,89
20100601|2010-02-04 10:00,4,75.5,75.6,75.45,75.55,82
20100601|2010-02-04 10:30,4,75.5,75.5,75.35,75.35,47
20100601|2010-02-04 11:00,4,75.325,75.375,75.225,75.25,43
20100601|2010-02-04 11:30,4,75.4,75.525,75.35,75.375,41
20100601|2010-02-04 12:00,4,75.425,75.65,75.425,75.625,118
20100601|2010-02-04 12:30,4,75.6,75.675,75.425,75.675,122
20100601|2010-02-04 13:00,4,75.65,75.7,75.625,75.675,31
20100601|2010-02-04 13:30,4,75.675,75.75,75.675,75.675,10
20100601|2010-02-04 14:00,4,75.725,75.725,75.725,75.725,2
20100601|2010-02-04 14:30,4,75.625,75.625,75.55,75.55,14
20100601|2010-02-04 15:00,4,75.7,75.75,75.6,75.725,14
20100601|2010-02-04 15:30,4,75.725,75.725,75.65,75.675,13
20100601|2010-02-04 21:00,5,75.65,75.65,75.65,75.65,1
20100601|2010-02-04 21:30,5,75.65,75.65,75.65,75.65,2
20100601|2010-02-04 22:30,5,75.55,75.55,75.475,75.475,2
20100601|2010-02-05 01:30,5,75.5,75.5,75.5,75.5,1
20100601|2010-02-05 03:00,5,75.475,75.475,75.475,75.475,1
20100601|2010-02-05 04:30,5,75.375,75.375,75.375,75.375,5
20100601|2010-02-05 05:00,5,75.375,75.375,75.375,75.375,4
20100601|2010-02-05 06:00,5,75.325,75.325,75.2,75.2,20
20100601|2010-02-05 06:30,5,75.1,75.25,75.1,75.25,31
20100601|2010-02-05 07:00,5,75.15,75.2,75.1,75.1,42
20100601|2010-02-05 07:30,5,75.1,75.4,75.1,75.4,39
20100601|2010-02-05 08:00,5,75.2,75.425,75.2,75.4,20
20100601|2010-02-05 08:30,5,75.475,75.5,75.475,75.5,10
20100601|2010-02-05 09:00,5,75.55,75.85,75.45,75.525,254
20100601|2010-02-05 09:30,5,75.575,75.8,75.55,75.8,62
20100601|2010-02-05 10:00,5,75.825,76,75.8,75.95,67
20100601|2010-02-05 10:30,5,75.9,75.9,75.65,75.75,67
20100601|2010-02-05 11:00,5,75.8,75.8,75.625,75.65,121
20100601|2010-02-05 11:30,5,75.625,75.65,75.1,75.175,73
20100601|2010-02-05 12:00,5,75.275,75.3,75,75.175,158
20100601|2010-02-05 12:30,5,75.15,75.7,75,75.575,497
20100601|2010-02-05 13:00,5,75.45,75.55,75.375,75.55,183
20100601|2010-02-05 13:30,5,75.4,75.625,75.4,75.625,21
20100601|2010-02-08 09:00,8,75.8,76.175,75.775,76.1,332
20100601|2010-02-08 09:30,8,76.075,76.375,76.025,76.25,123
20100601|2010-02-08 10:00,8,76.125,76.25,76.125,76.25,85
20100601|2010-02-08 10:30,8,76.2,76.55,76.175,76.55,78
20100601|2010-02-08 11:00,8,76.45,77.4,76.425,77.325,252
20100601|2010-02-08 11:30,8,77.325,77.325,77.1,77.15,60
20100601|2010-02-08 12:00,8,77.15,77.35,77.15,77.275,23
20100601|2010-02-08 12:30,8,77.275,77.7,77.275,77.7,213
20100601|2010-02-08 13:00,8,77.7,77.75,77.6,77.65,95
20100601|2010-02-08 13:30,8,77.625,77.825,77.625,77.7,28
20100601|2010-02-08 14:00,8,77.75,77.75,77.7,77.75,54
20100601|2010-02-08 14:30,8,77.75,77.75,77.75,77.75,5
20100601|2010-02-08 15:00,8,77.75,77.75,77.6,77.6,23
20100601|2010-02-08 15:30,8,77.825,77.875,77.725,77.875,13
20100601|2010-02-08 17:00,9,77.75,77.75,77.75,77.75,1
20100601|2010-02-08 18:00,9,77.65,77.65,77.65,77.65,2
20100601|2010-02-08 19:00,9,77.65,77.65,77.65,77.65,1
20100601|2010-02-08 19:30,9,77.65,77.65,77.65,77.65,1
20100601|2010-02-08 22:00,9,77.625,77.625,77.6,77.6,3
20100601|2010-02-09 00:00,9,77.6,77.6,77.6,77.6,2
20100601|2010-02-09 04:30,9,77.85,77.85,77.85,77.85,2
20100601|2010-02-09 05:00,9,77.9,77.9,77.9,77.9,2
20100601|2010-02-09 06:30,9,77.675,77.7,77.675,77.7,3
20100601|2010-02-09 07:00,9,77.7,77.95,77.7,77.925,59
20100601|2010-02-09 07:30,9,77.95,78.1,77.95,78.1,52
20100601|2010-02-09 08:30,9,78,78.2,78,78.05,174
20100601|2010-02-09 09:00,9,78.2,78.325,77.55,78.05,425
20100601|2010-02-09 09:30,9,78.05,78.2,77.95,78.1,141
20100601|2010-02-09 10:00,9,78.15,78.15,77.575,77.7,237
20100601|2010-02-09 10:30,9,77.65,77.65,77.2,77.25,26
20100601|2010-02-09 11:00,9,77.275,77.5,77.1,77.325,106
20100601|2010-02-09 11:30,9,77.3,77.3,77.125,77.125,30
20100601|2010-02-09 12:00,9,77.15,77.25,77.05,77.075,104
20100601|2010-02-09 12:30,9,77.1,77.1,76.8,76.8,340
20100601|2010-02-09 13:00,9,76.85,76.925,76.8,76.825,196
20100601|2010-02-09 13:30,9,76.8,76.825,76.8,76.8,8
20100601|2010-02-09 15:00,9,77.05,77.05,76.9,76.9,18
20100601|2010-02-09 15:30,9,76.975,77.025,76.975,77.025,10
20100601|2010-02-09 17:30,10,76.9,76.9,76.9,76.9,2
20100601|2010-02-09 18:00,10,77,77,76.925,76.925,5
20100601|2010-02-09 20:30,10,76.9,76.9,76.9,76.9,1
20100601|2010-02-09 21:30,10,76.975,76.975,76.975,76.975,3
20100601|2010-02-09 22:30,10,77,77,77,77,2
20100601|2010-02-10 05:00,10,77,77,77,77,2
20100601|2010-02-10 07:00,10,76.85,76.85,76.75,76.75,7
20100601|2010-02-10 07:30,10,76.75,76.75,76.75,76.75,1
20100601|2010-02-10 08:00,10,76.75,76.8,76.75,76.8,8
20100601|2010-02-10 08:30,10,76.775,76.8,76.75,76.75,33
20100601|2010-02-10 09:00,10,76.775,77.075,76.75,76.95,95
20100601|2010-02-10 09:30,10,77.1,77.3,77.075,77.2,113
20100601|2010-02-10 10:00,10,77.2,77.275,77.1,77.1,71
20100601|2010-02-10 10:30,10,77.2,77.25,77.1,77.25,16
20100601|2010-02-10 11:00,10,77.225,77.3,77.175,77.25,28
20100601|2010-02-10 11:30,10,77.3,77.35,77.275,77.35,71
20100601|2010-02-10 12:00,10,77.225,77.4,77.225,77.35,24
20100601|2010-02-10 12:30,10,77.25,77.425,77.025,77.2,263
20100601|2010-02-10 13:00,10,77.275,77.325,77.175,77.325,72
20100601|2010-02-10 13:30,10,77.275,77.275,77.275,77.275,10
20100601|2010-02-10 14:30,10,77.225,77.225,77.2,77.2,5
20100601|2010-02-10 15:00,10,77.2,77.2,77.1,77.1,8
20100601|2010-02-10 15:30,10,77.1,77.1,77.1,77.1,9
20100601|2010-02-10 17:00,11,77.15,77.225,77.15,77.2,6
20100601|2010-02-10 17:30,11,77.15,77.25,77,77,6
20100601|2010-02-10 20:00,11,77.125,77.125,77.125,77.125,1
20100601|2010-02-10 21:30,11,77.25,77.25,77.25,77.25,1
20100601|2010-02-11 07:00,11,77.2,77.2,77.15,77.15,7
20100601|2010-02-11 08:00,11,77.125,77.275,77.125,77.275,10
20100601|2010-02-11 08:30,11,77.2,77.3,77.05,77.05,28
20100601|2010-02-11 09:00,11,77.025,77.1,76.7,76.8,93
20100601|2010-02-11 09:30,11,76.8,76.8,76.475,76.625,143
20100601|2010-02-11 10:00,11,76.575,76.8,76.525,76.775,94
20100601|2010-02-11 10:30,11,76.8,77,76.675,76.75,101
20100601|2010-02-11 11:00,11,76.825,76.975,76.8,76.975,101
20100601|2010-02-11 11:30,11,76.9,77,76.9,77,28
20100601|2010-02-11 12:00,11,77,77.125,76.95,77.1,38
20100601|2010-02-11 12:30,11,77.1,77.525,77.1,77.325,160
20100601|2010-02-11 13:00,11,77.35,77.35,77.275,77.35,146
20100601|2010-02-11 13:30,11,77.35,77.4,77.35,77.35,5
20100601|2010-02-11 14:00,11,77.4,77.4,77.4,77.4,6
20100601|2010-02-11 14:30,11,77.425,77.425,77.425,77.425,3
20100601|2010-02-11 15:00,11,77.275,77.275,77.1,77.1,3
20100601|2010-02-11 15:30,11,77.2,77.2,77.2,77.2,1
20100601|2010-02-11 18:00,12,77.3,77.3,77.3,77.3,1
20100601|2010-02-11 18:30,12,77.375,77.375,77.375,77.375,1
20100601|2010-02-11 20:30,12,77.2,77.2,77.2,77.2,1
20100601|2010-02-12 03:30,12,77.2,77.2,77.2,77.2,1
20100601|2010-02-12 07:00,12,77.225,77.225,77.2,77.2,3
20100601|2010-02-12 08:30,12,77.25,77.25,77,77.125,15
20100601|2010-02-12 09:00,12,77.1,77.275,76.9,77.1,69
20100601|2010-02-12 09:30,12,77.4,77.675,77.35,77.65,128
20100601|2010-02-12 10:00,12,77.65,77.875,77.6,77.6,75
20100601|2010-02-12 10:30,12,77.7,77.7,77.55,77.65,73
20100601|2010-02-12 11:00,12,77.65,77.8,77.65,77.775,35
20100601|2010-02-12 11:30,12,77.775,77.8,77.7,77.725,13
20100601|2010-02-12 12:00,12,77.725,77.9,77.65,77.875,84
20100601|2010-02-12 12:30,12,77.925,78,77.775,77.775,197
20100601|2010-02-12 13:00,12,77.925,77.925,77.775,77.85,43
20100601|2010-02-12 13:30,12,77.8,77.85,77.8,77.85,11
20100601|2010-02-15 17:30,16,77.75,77.75,77.75,77.75,2
20100601|2010-02-15 18:00,16,77.9,77.925,77.9,77.925,6
20100601|2010-02-16 02:00,16,77.875,77.875,77.875,77.875,1
20100601|2010-02-16 02:30,16,77.9,77.9,77.9,77.9,1
20100601|2010-02-16 03:00,16,77.875,77.875,77.875,77.875,2
20100601|2010-02-16 03:30,16,77.9,77.9,77.875,77.875,5
20100601|2010-02-16 04:00,16,77.8,77.8,77.8,77.8,5
20100601|2010-02-16 04:30,16,77.875,77.875,77.85,77.85,4
20100601|2010-02-16 05:00,16,77.9,77.9,77.9,77.9,3
20100601|2010-02-16 06:00,16,77.9,77.9,77.9,77.9,5
20100601|2010-02-16 06:30,16,77.975,78.05,77.975,78,43
20100601|2010-02-16 07:00,16,78,78,77.9,77.9,13
20100601|2010-02-16 07:30,16,78.05,78.05,78.05,78.05,1
20100601|2010-02-16 08:00,16,78.1,78.125,77.95,77.975,29
20100601|2010-02-16 08:30,16,78.15,78.175,77.975,77.975,9
20100601|2010-02-16 09:00,16,78.075,78.95,78.075,78.625,334
20100601|2010-02-16 09:30,16,78.65,78.65,78.45,78.5,69
20100601|2010-02-16 10:00,16,78.35,78.45,78.3,78.45,62
20100601|2010-02-16 10:30,16,78.425,78.5,78.3,78.325,75
20100601|2010-02-16 11:00,16,78.275,78.375,77.7,77.95,529
20100601|2010-02-16 11:30,16,78,78.1,77.95,78.05,88
20100601|2010-02-16 12:00,16,78,78.1,77.95,78.05,84
20100601|2010-02-16 12:30,16,78.025,78.275,78.025,78.25,109
20100601|2010-02-16 13:00,16,78.225,78.25,78.1,78.125,29
20100601|2010-02-16 13:30,16,78.15,78.15,78.125,78.125,5
20100601|2010-02-16 14:00,16,78.15,78.15,78.075,78.075,2
20100601|2010-02-16 14:30,16,78.1,78.15,78.05,78.05,13
20100601|2010-02-16 15:00,16,78.2,78.225,78.175,78.175,11
20100601|2010-02-16 15:30,16,78.2,78.25,78.2,78.2,11
20100601|2010-02-16 17:00,17,78.125,78.325,77.9,78.075,18
20100601|2010-02-16 17:30,17,78.1,78.15,78.1,78.15,2
20100601|2010-02-16 19:00,17,78.05,78.05,78.05,78.05,10
20100601|2010-02-16 19:30,17,78.075,78.075,78.075,78.075,1
20100601|2010-02-16 20:00,17,78.05,78.05,78.05,78.05,5
20100601|2010-02-16 20:30,17,78.05,78.05,78.05,78.05,1
20100601|2010-02-16 21:30,17,78.1,78.1,78.1,78.1,1
20100601|2010-02-16 22:30,17,78.05,78.05,78.05,78.05,10
20100601|2010-02-16 23:00,17,78.05,78.05,78.05,78.05,3
20100601|2010-02-17 01:30,17,78.05,78.05,78.05,78.05,1
20100601|2010-02-17 02:30,17,78.1,78.1,78.1,78.1,10
20100601|2010-02-17 04:30,17,78.1,78.1,78.1,78.1,1
20100601|2010-02-17 05:00,17,78.15,78.15,78.15,78.15,1
20100601|2010-02-17 06:00,17,78.2,78.225,78.2,78.225,9
20100601|2010-02-17 07:30,17,78.25,78.275,78.25,78.275,3
20100601|2010-02-17 08:00,17,78.275,78.3,78.225,78.25,27
20100601|2010-02-17 08:30,17,78.225,78.25,78.175,78.25,48
20100601|2010-02-17 09:00,17,78.25,78.75,78.2,78.55,278
20100601|2010-02-17 09:30,17,78.5,78.65,78.4,78.55,159
20100601|2010-02-17 10:00,17,78.5,78.75,78.5,78.75,88
20100601|2010-02-17 10:30,17,78.625,78.775,78.5,78.575,69
20100601|2010-02-17 11:00,17,78.5,78.6,78.425,78.6,35
20100601|2010-02-17 11:30,17,78.6,78.7,78.575,78.575,44
20100601|2010-02-17 12:00,17,78.65,78.675,78.475,78.55,27
20100601|2010-02-17 12:30,17,78.575,78.9,78.55,78.85,104
20100601|2010-02-17 13:00,17,78.85,78.925,78.725,78.8,90
20100601|2010-02-17 13:30,17,78.75,78.75,78.75,78.75,3
20100601|2010-02-17 14:00,17,78.75,78.75,78.75,78.75,1
20100601|2010-02-17 15:00,17,78.85,78.9,78.85,78.9,5
20100601|2010-02-17 15:30,17,78.85,78.875,78.775,78.85,17
20100601|2010-02-17 17:00,18,78.75,78.75,78.75,78.75,23
20100601|2010-02-17 17:30,18,78.8,78.85,78.8,78.85,4
20100601|2010-02-17 18:00,18,78.9,78.9,78.9,78.9,2
20100601|2010-02-17 19:30,18,78.75,78.75,78.75,78.75,2
20100601|2010-02-17 21:00,18,78.75,78.75,78.75,78.75,1
20100601|2010-02-18 04:00,18,78.65,78.65,78.65,78.65,2
20100601|2010-02-18 04:30,18,78.7,78.7,78.7,78.7,1
20100601|2010-02-18 05:00,18,78.7,78.75,78.7,78.75,10
20100601|2010-02-18 05:30,18,78.75,78.75,78.75,78.75,7
20100601|2010-02-18 06:00,18,78.75,78.75,78.75,78.75,2
20100601|2010-02-18 06:30,18,78.8,78.8,78.8,78.8,10
20100601|2010-02-18 07:00,18,78.875,78.875,78.8,78.8,25
20100601|2010-02-18 07:30,18,78.8,78.825,78.75,78.8,50
20100601|2010-02-18 08:00,18,78.85,78.925,78.8,78.8,31
20100601|2010-02-18 08:30,18,78.9,79.325,78.9,79.25,174
20100601|2010-02-18 09:00,18,79.25,79.6,79.15,79.6,612
20100601|2010-02-18 09:30,18,79.55,79.7,79.325,79.375,233
20100601|2010-02-18 10:00,18,79.35,79.4,79.275,79.3,90
20100601|2010-02-18 10:30,18,79.25,79.3,78.95,78.95,177
20100601|2010-02-18 11:00,18,78.95,79,78.725,78.8,213
20100601|2010-02-18 11:30,18,78.825,79.2,78.575,79.175,301
20100601|2010-02-18 12:00,18,79.15,79.375,79.15,79.225,94
20100601|2010-02-18 12:30,18,79.2,79.5,79.05,79.5,169
20100601|2010-02-18 13:00,18,79.45,79.525,79.425,79.5,55
20100601|2010-02-18 13:30,18,79.55,79.6,79.5,79.5,11
20100601|2010-02-18 14:00,18,79.5,79.525,79.5,79.525,2
20100601|2010-02-18 14:30,18,79.575,79.65,79.575,79.575,43
20100601|2010-02-18 15:00,18,79.5,79.575,79.325,79.35,24
20100601|2010-02-18 15:30,18,79.25,79.25,79.25,79.25,2
20100601|2010-02-18 17:00,19,79.525,79.525,79.525,79.525,1
20100601|2010-02-18 18:30,19,79.425,79.425,79.3,79.3,9
20100601|2010-02-18 19:00,19,79.375,79.375,79.375,79.375,1
20100601|2010-02-18 19:30,19,79.325,79.325,79.325,79.325,1
20100601|2010-02-18 20:30,19,79.4,79.4,79.4,79.4,1
20100601|2010-02-18 21:30,19,79.35,79.35,79.275,79.275,2
20100601|2010-02-19 05:30,19,79.375,79.375,79.375,79.375,1
20100601|2010-02-19 06:00,19,79.375,79.375,79.375,79.375,1
20100601|2010-02-19 06:30,19,79.375,79.375,79.375,79.375,20
20100601|2010-02-19 07:00,19,79.35,79.35,79.35,79.35,2
20100601|2010-02-19 07:30,19,79.45,79.6,79.45,79.575,28
20100601|2010-02-19 08:00,19,79.6,79.65,79.6,79.65,21
20100601|2010-02-19 08:30,19,79.65,79.8,79.65,79.8,81
20100601|2010-02-19 09:00,19,79.75,79.925,79.4,79.9,526
20100601|2010-02-19 09:30,19,79.85,79.925,79.625,79.625,223
20100601|2010-02-19 10:00,19,79.625,79.625,79.425,79.55,133
20100601|2010-02-19 10:30,19,79.65,79.75,79.65,79.725,34
20100601|2010-02-19 11:00,19,79.65,79.7,79.6,79.6,98
20100601|2010-02-19 11:30,19,79.575,79.625,79.3,79.4,169
20100601|2010-02-19 12:00,19,79.375,79.45,79.275,79.275,81
20100601|2010-02-19 12:30,19,79.3,79.35,79.025,79.1,263
20100601|2010-02-19 13:00,19,79.075,79.175,78.95,79.175,102
20100601|2010-02-19 13:30,19,79.1,79.1,79.025,79.025,6
20100601|2010-02-22 09:00,22,79.55,79.925,79.5,79.75,430
20100601|2010-02-22 09:30,22,79.725,79.825,79.5,79.5,140
20100601|2010-02-22 10:00,22,79.6,79.6,79.4,79.5,163
20100601|2010-02-22 10:30,22,79.5,79.8,79.45,79.45,135
20100601|2010-02-22 11:00,22,79.6,79.925,79.575,79.85,142
20100601|2010-02-22 11:30,22,79.85,79.925,79.8,79.825,90
20100601|2010-02-22 12:00,22,79.8,79.8,79.65,79.75,83
20100601|2010-02-22 12:30,22,79.625,79.85,79.625,79.75,127
20100601|2010-02-22 13:00,22,79.75,79.8,79.675,79.75,121
20100601|2010-02-22 13:30,22,79.825,79.825,79.825,79.825,1
20100601|2010-02-22 14:00,22,79.825,79.9,79.825,79.9,13
20100601|2010-02-22 15:00,22,79.9,79.9,79.875,79.875,12
20100601|2010-02-22 15:30,22,79.9,79.9,79.8,79.825,20
20100601|2010-02-22 16:00,22,79.8,79.8,79.8,79.8,1
20100601|2010-02-22 18:00,23,79.825,79.825,79.825,79.825,2
20100601|2010-02-22 19:00,23,79.85,79.85,79.85,79.85,1
20100601|2010-02-22 20:00,23,79.875,79.875,79.825,79.825,9
20100601|2010-02-22 20:30,23,79.9,79.9,79.875,79.875,3
20100601|2010-02-22 21:00,23,79.9,79.95,79.9,79.95,9
20100601|2010-02-22 21:30,23,79.85,79.85,79.85,79.85,4
20100601|2010-02-22 22:30,23,79.875,79.9,79.875,79.9,2
20100601|2010-02-23 01:00,23,79.925,79.925,79.925,79.925,1
20100601|2010-02-23 02:00,23,79.925,80,79.925,80,9
20100601|2010-02-23 02:30,23,80,80,80,80,25
20100601|2010-02-23 03:30,23,80,80,80,80,3
20100601|2010-02-23 04:00,23,80,80,80,80,12
20100601|2010-02-23 04:30,23,80,80,80,80,38
20100601|2010-02-23 05:00,23,80,80,80,80,18
20100601|2010-02-23 05:30,23,80,80,80,80,1
20100601|2010-02-23 06:00,23,80,80,79.95,79.95,5
20100601|2010-02-23 06:30,23,80.05,80.075,80.05,80.075,5
20100601|2010-02-23 07:00,23,80.025,80.2,80.025,80.15,30
20100601|2010-02-23 07:30,23,80.2,80.2,79.95,79.95,41
20100601|2010-02-23 08:00,23,80.025,80.1,80,80,20
20100601|2010-02-23 08:30,23,80,80,79.9,79.9,105
20100601|2010-02-23 09:00,23,79.975,80.125,78.825,79.1,608
20100601|2010-02-23 09:30,23,79.125,79.225,78.675,78.925,328
20100601|2010-02-23 10:00,23,78.9,78.95,78.475,78.75,248
20100601|2010-02-23 10:30,23,78.75,79,78.7,78.8,157
20100601|2010-02-23 11:00,23,78.9,78.95,78.8,78.95,49
20100601|2010-02-23 11:30,23,78.925,79.1,78.875,78.9,71
20100601|2010-02-23 12:00,23,78.975,79.2,78.85,79.2,49
20100601|2010-02-23 12:30,23,79.2,79.225,78.95,79.15,178
20100601|2010-02-23 13:00,23,79.05,79.225,79,79.175,248
20100601|2010-02-23 13:30,23,79.175,79.2,79.1,79.2,9
20100601|2010-02-23 14:00,23,79.2,79.25,79.075,79.075,29
20100601|2010-02-23 14:30,23,79.1,79.1,78.975,79,42
20100601|2010-02-23 15:00,23,78.975,79.35,78.975,79.3,27
20100601|2010-02-23 15:30,23,79.275,79.4,79.275,79.4,7
20100601|2010-02-23 17:30,24,79.45,79.475,79.45,79.475,2
20100601|2010-02-23 18:00,24,79.325,79.325,79.325,79.325,1
20100601|2010-02-23 18:30,24,79.35,79.35,79.35,79.35,1
20100601|2010-02-23 19:00,24,79.325,79.325,79.325,79.325,9
20100601|2010-02-23 19:30,24,79.4,79.4,79.4,79.4,2
20100601|2010-02-23 20:00,24,79.4,79.425,79.35,79.425,10
20100601|2010-02-23 20:30,24,79.45,79.45,79.4,79.4,4
20100601|2010-02-23 21:30,24,79.45,79.45,79.45,79.45,7
20100601|2010-02-23 22:00,24,79.475,79.5,79.475,79.5,17
20100601|2010-02-23 23:30,24,79.5,79.5,79.5,79.5,1
20100601|2010-02-24 01:00,24,79.4,79.4,79.4,79.4,2
20100601|2010-02-24 02:30,24,79.45,79.475,79.45,79.475,6
20100601|2010-02-24 03:30,24,79.5,79.625,79.5,79.625,5
20100601|2010-02-24 04:00,24,79.65,79.65,79.5,79.5,10
20100601|2010-02-24 05:30,24,79.525,79.525,79.525,79.525,5
20100601|2010-02-24 06:00,24,79.55,79.55,79.55,79.55,3
20100601|2010-02-24 06:30,24,79.55,79.65,79.525,79.65,11
20100601|2010-02-24 07:00,24,79.65,79.65,79.575,79.575,19
20100601|2010-02-24 07:30,24,79.6,79.65,79.6,79.65,35
20100601|2010-02-24 08:00,24,79.7,79.7,79.6,79.6,26
20100601|2010-02-24 08:30,24,79.6,79.65,79.45,79.625,39
20100601|2010-02-24 09:00,24,79.6,79.65,79.025,79.375,298
20100601|2010-02-24 09:30,24,79.4,79.525,79.225,79.225,115
20100601|2010-02-24 10:00,24,79.225,79.875,79.2,79.675,198
20100601|2010-02-24 10:30,24,79.65,79.8,79.45,79.625,98
20100601|2010-02-24 11:00,24,79.55,79.875,79.55,79.875,74
20100601|2010-02-24 11:30,24,79.85,80,79.65,79.975,288
20100601|2010-02-24 12:00,24,79.95,80.075,79.7,79.725,120
20100601|2010-02-24 12:30,24,79.7,79.875,79.55,79.7,196
20100601|2010-02-24 13:00,24,79.75,79.75,79.675,79.7,85
20100601|2010-02-24 13:30,24,79.7,79.8,79.675,79.675,16
20100601|2010-02-24 14:00,24,79.7,79.7,79.65,79.7,13
20100601|2010-02-24 14:30,24,79.75,79.75,79.675,79.675,7
20100601|2010-02-24 15:00,24,79.75,79.75,79.45,79.575,82
20100601|2010-02-24 15:30,24,79.575,79.6,79.575,79.6,11
20100601|2010-02-24 17:00,25,79.725,79.725,79.55,79.65,11
20100601|2010-02-24 17:30,25,79.7,79.725,79.7,79.725,6
20100601|2010-02-24 18:30,25,79.6,79.6,79.6,79.6,1
20100601|2010-02-24 19:00,25,79.6,79.6,79.6,79.6,16
20100601|2010-02-24 19:30,25,79.6,79.6,79.6,79.6,8
20100601|2010-02-24 20:30,25,79.55,79.675,79.55,79.65,7
20100601|2010-02-24 22:00,25,79.625,79.625,79.625,79.625,1
20100601|2010-02-25 03:00,25,79.7,79.7,79.7,79.7,2
20100601|2010-02-25 04:00,25,79.7,79.7,79.7,79.7,2
20100601|2010-02-25 05:30,25,79.9,80,79.9,80,4
20100601|2010-02-25 06:00,25,80,80.075,80,80.075,12
20100601|2010-02-25 06:30,25,80.1,80.5,80.1,80.45,75
20100601|2010-02-25 07:00,25,80.375,80.5,80.35,80.45,82
20100601|2010-02-25 07:30,25,80.35,80.375,80.175,80.175,57
20100601|2010-02-25 08:00,25,80.075,80.125,79.8,80,92
20100601|2010-02-25 08:30,25,80.125,80.3,80.1,80.15,93
20100601|2010-02-25 09:00,25,80.15,80.65,80.05,80.525,691
20100601|2010-02-25 09:30,25,80.5,80.55,80.125,80.4,558
20100601|2010-02-25 10:00,25,80.4,80.625,80.275,80.475,307
20100601|2010-02-25 10:30,25,80.45,80.85,80.45,80.7,365
20100601|2010-02-25 11:00,25,80.75,80.825,80.625,80.825,426
20100601|2010-02-25 11:30,25,80.8,81.05,80.75,81,423
20100601|2010-02-25 12:00,25,80.925,81,80.875,80.875,76
20100601|2010-02-25 12:30,25,80.85,81.075,80.85,80.975,269
20100601|2010-02-25 13:00,25,80.975,81.05,80.875,80.925,164
20100601|2010-02-25 13:30,25,81,81.025,80.925,80.925,60
20100601|2010-02-25 14:00,25,81.025,81.025,80.9,80.95,10
20100601|2010-02-25 14:30,25,81,81,80.9,80.9,7
20100601|2010-02-25 15:00,25,81,81.05,81,81.05,3
20100601|2010-02-25 15:30,25,81.05,81.075,81.05,81.075,2
20100601|2010-02-25 18:00,26,80.975,80.975,80.95,80.95,6
20100601|2010-02-25 18:30,26,81.1,81.1,81.1,81.1,1
20100601|2010-02-25 19:00,26,81.075,81.075,81.075,81.075,4
20100601|2010-02-25 21:30,26,81,81,81,81,3
20100601|2010-02-25 22:00,26,80.95,81,80.95,81,2
20100601|2010-02-26 01:00,26,80.925,80.925,80.925,80.925,1
20100601|2010-02-26 03:00,26,81,81,81,81,3
20100601|2010-02-26 04:30,26,81,81,81,81,1
20100601|2010-02-26 05:30,26,81.025,81.025,81.025,81.025,3
20100601|2010-02-26 06:00,26,81.05,81.075,81.05,81.05,3
20100601|2010-02-26 06:30,26,81.1,81.1,81.05,81.05,4
20100601|2010-02-26 07:00,26,81.1,81.1,81.05,81.05,2
20100601|2010-02-26 07:30,26,81.05,81.1,81.05,81.05,14
20100601|2010-02-26 08:00,26,81.15,81.25,81.15,81.2,46
20100601|2010-02-26 08:30,26,81.2,81.275,81.15,81.175,27
20100601|2010-02-26 09:00,26,81.175,81.25,80.45,80.55,488
20100601|2010-02-26 09:30,26,80.7,80.825,80.45,80.7,331
20100601|2010-02-26 10:00,26,80.65,80.875,80.45,80.8,270
20100601|2010-02-26 10:30,26,80.8,80.875,80.75,80.8,101
20100601|2010-02-26 11:00,26,80.875,80.875,80.65,80.75,173
20100601|2010-02-26 11:30,26,80.75,81.025,80.675,81,130
20100601|2010-02-26 12:00,26,81.025,81.15,80.8,81.15,233
20100601|2010-02-26 12:30,26,81.1,81.5,81.1,81.4,1012
20100601|2010-02-26 13:00,26,81.4,81.425,81.25,81.3,147
20100601|2010-02-26 13:30,26,81.375,81.45,81.35,81.45,84
20100601|2010-03-01 09:00,1,81.4,81.7,81.125,81.65,700
20100601|2010-03-01 09:30,1,81.65,82,81.65,81.875,545
20100601|2010-03-01 10:00,1,81.85,81.9,81.575,81.75,450
20100601|2010-03-01 10:30,1,81.75,81.9,81.725,81.8,225
20100601|2010-03-01 11:00,1,81.8,81.925,81.6,81.925,198
20100601|2010-03-01 11:30,1,81.85,82,81.8,82,182
20100601|2010-03-01 12:00,1,81.95,82,81.675,81.675,116
20100601|2010-03-01 12:30,1,81.675,82,81.475,81.95,864
20100601|2010-03-01 13:00,1,81.95,82,81.9,81.95,118
20100601|2010-03-01 13:30,1,81.95,82,81.875,82,79
20100601|2010-03-01 14:00,1,82,82,81.925,81.925,7
20100601|2010-03-01 15:00,1,81.85,81.85,81.8,81.8,4
20100601|2010-03-01 15:30,1,81.85,81.9,81.85,81.875,8
20100601|2010-03-01 17:00,2,82,82.25,81.75,81.75,34
20100601|2010-03-01 17:30,2,81.8,81.8,81.65,81.725,39
20100601|2010-03-01 18:00,2,81.7,81.7,81.525,81.55,26
20100601|2010-03-01 19:00,2,81.725,81.725,81.725,81.725,1
20100601|2010-03-01 19:30,2,81.725,81.725,81.725,81.725,8
20100601|2010-03-01 20:00,2,81.65,81.65,81.65,81.65,5
20100601|2010-03-01 21:00,2,81.65,81.65,81.65,81.65,2
20100601|2010-03-02 03:00,2,81.725,81.725,81.725,81.725,15
20100601|2010-03-02 03:30,2,81.725,81.8,81.725,81.8,54
20100601|2010-03-02 05:30,2,81.9,81.9,81.9,81.9,5
20100601|2010-03-02 06:00,2,81.85,81.95,81.85,81.95,12
20100601|2010-03-02 07:00,2,81.9,81.9,81.775,81.775,6
20100601|2010-03-02 07:30,2,81.725,81.775,81.725,81.75,6
20100601|2010-03-02 08:00,2,81.775,81.85,81.7,81.8,64
20100601|2010-03-02 08:30,2,81.8,81.8,81.7,81.7,61
20100601|2010-03-02 09:00,2,81.75,81.85,81.525,81.8,442
20100601|2010-03-02 09:30,2,81.85,82.1,81.75,82.025,339
20100601|2010-03-02 10:00,2,82.025,82.025,81.4,81.6,525
20100601|2010-03-02 10:30,2,81.6,81.65,81.5,81.55,259
20100601|2010-03-02 11:00,2,81.5,81.525,80.875,80.95,587
20100601|2010-03-02 11:30,2,80.9,81.2,80.875,81.15,242
20100601|2010-03-02 12:00,2,81.15,81.3,81.125,81.3,85
20100601|2010-03-02 12:30,2,81.3,81.5,81.25,81.45,322
20100601|2010-03-02 13:00,2,81.425,81.475,81.3,81.375,210
20100601|2010-03-02 13:30,2,81.45,81.45,81.35,81.45,36
20100601|2010-03-02 14:00,2,81.475,81.5,81.45,81.45,3
20100601|2010-03-02 14:30,2,81.375,81.375,81.325,81.375,26
20100601|2010-03-02 15:00,2,81.425,81.5,81.35,81.45,90
20100601|2010-03-02 15:30,2,81.425,81.475,81.425,81.475,3
20100601|2010-03-02 17:00,3,81.45,81.45,81.45,81.45,1
20100601|2010-03-02 17:30,3,81.575,81.575,81.575,81.575,1
20100601|2010-03-02 18:00,3,81.625,81.65,81.625,81.65,13
20100601|2010-03-02 18:30,3,81.625,81.65,81.625,81.65,4
20100601|2010-03-02 19:00,3,81.65,81.8,81.65,81.8,10
20100601|2010-03-02 19:30,3,81.825,81.95,81.75,81.95,45
20100601|2010-03-02 20:00,3,81.95,81.95,81.95,81.95,3
20100601|2010-03-02 21:00,3,81.8,81.8,81.8,81.8,1
20100601|2010-03-02 22:00,3,81.85,81.85,81.85,81.85,3
20100601|2010-03-02 23:00,3,81.825,81.85,81.825,81.85,24
20100601|2010-03-03 01:00,3,81.875,81.875,81.875,81.875,1
20100601|2010-03-03 03:00,3,81.9,81.95,81.9,81.95,5
20100601|2010-03-03 03:30,3,81.95,81.95,81.95,81.95,19
20100601|2010-03-03 04:00,3,81.975,82,81.975,82,7
20100601|2010-03-03 05:00,3,82.1,82.175,82.1,82.175,12
20100601|2010-03-03 05:30,3,82.25,82.325,82.25,82.325,5
20100601|2010-03-03 06:00,3,82.25,82.25,82.25,82.25,15
20100601|2010-03-03 06:30,3,82.175,82.175,82.1,82.1,68
20100601|2010-03-03 07:00,3,82.05,82.175,82.025,82.025,42
20100601|2010-03-03 07:30,3,82.025,82.075,81.9,81.9,121
20100601|2010-03-03 08:00,3,82,82.075,81.975,82,131
20100601|2010-03-03 08:30,3,82.025,82.075,81.875,81.875,44
20100601|2010-03-03 09:00,3,81.975,82,81.575,81.75,403
20100601|2010-03-03 09:30,3,81.8,81.85,81.3,81.475,327
20100601|2010-03-03 10:00,3,81.525,81.575,81.025,81.075,403
20100601|2010-03-03 10:30,3,81.075,81.8,81.025,81.8,453
20100601|2010-03-03 11:00,3,81.75,82.2,81.675,82.15,296
20100601|2010-03-03 11:30,3,82.125,82.4,82,82.3,404
20100601|2010-03-03 12:00,3,82.275,82.5,82.25,82.425,145
20100601|2010-03-03 12:30,3,82.45,82.5,82.275,82.325,475
20100601|2010-03-03 13:00,3,82.325,82.35,82.225,82.35,157
20100601|2010-03-03 13:30,3,82.35,82.35,82.275,82.275,16
20100601|2010-03-03 14:00,3,82.25,82.25,82.25,82.25,26
20100601|2010-03-03 14:30,3,82.3,82.3,82.25,82.25,8
20100601|2010-03-03 15:00,3,82.3,82.55,82.3,82.5,43
20100601|2010-03-03 15:30,3,82.425,82.5,82.4,82.5,9
20100601|2010-03-03 17:00,4,82.45,82.45,82.325,82.325,12
20100601|2010-03-03 17:30,4,82.35,82.35,82.275,82.275,18
20100601|2010-03-03 18:00,4,82.125,82.15,82.1,82.1,16
20100601|2010-03-03 19:00,4,82.125,82.125,82.125,82.125,17
20100601|2010-03-03 19:30,4,82,82,82,82,3
20100601|2010-03-03 20:00,4,82.15,82.15,82.15,82.15,1
20100601|2010-03-03 20:30,4,82.1,82.1,82.1,82.1,1
20100601|2010-03-03 21:00,4,82.1,82.1,82.1,82.1,1
20100601|2010-03-03 21:30,4,82.05,82.05,82.05,82.05,1
20100601|2010-03-03 22:30,4,82.025,82.025,82.025,82.025,1
20100601|2010-03-03 23:00,4,82.025,82.025,82.025,82.025,1
20100601|2010-03-03 23:30,4,82.025,82.025,82,82,2
20100601|2010-03-04 02:00,4,81.975,81.975,81.975,81.975,10
20100601|2010-03-04 02:30,4,82.1,82.15,82.1,82.15,23
20100601|2010-03-04 04:00,4,82.175,82.275,82.175,82.275,10
20100601|2010-03-04 04:30,4,82.3,82.3,82.3,82.3,1
20100601|2010-03-04 05:00,4,82.325,82.4,82.325,82.4,11
20100601|2010-03-04 06:30,4,82.275,82.275,82.275,82.275,2
20100601|2010-03-04 07:00,4,82.35,82.4,82.35,82.375,33
20100601|2010-03-04 07:30,4,82.4,82.475,82.4,82.475,38
20100601|2010-03-04 08:00,4,82.5,82.575,82.5,82.575,84
20100601|2010-03-04 08:30,4,82.525,82.525,82,82.15,147
20100601|2010-03-04 09:00,4,82.15,82.425,82.1,82.175,252
20100601|2010-03-04 09:30,4,82.15,82.175,81.85,82.15,585
20100601|2010-03-04 10:00,4,82.175,82.225,81.875,82.05,297
20100601|2010-03-04 10:30,4,82.025,82.25,81.85,82.2,282
20100601|2010-03-04 11:00,4,82.2,82.4,82.1,82.35,157
20100601|2010-03-04 11:30,4,82.25,82.325,82.075,82.125,187
20100601|2010-03-04 12:00,4,82.1,82.2,81.8,81.8,182
20100601|2010-03-04 12:30,4,81.8,82.15,81.725,82,477
20100601|2010-03-04 13:00,4,81.975,82,81.8,81.8,244
20100601|2010-03-04 13:30,4,81.75,81.75,81.675,81.7,14
20100601|2010-03-04 14:00,4,81.8,81.8,81.675,81.7,16
20100601|2010-03-04 14:30,4,81.825,81.875,81.825,81.875,5
20100601|2010-03-04 15:00,4,82,82,82,82,2
20100601|2010-03-04 17:00,5,81.975,81.975,81.975,81.975,1
20100601|2010-03-04 18:30,5,81.875,81.875,81.875,81.875,1
20100601|2010-03-04 19:30,5,81.975,82,81.975,82,2
20100601|2010-03-04 20:00,5,82,82,82,82,1
20100601|2010-03-04 20:30,5,82,82,82,82,2
20100601|2010-03-04 21:30,5,82,82.1,82,82.1,21
20100601|2010-03-05 03:30,5,82.2,82.2,82.2,82.2,10
20100601|2010-03-05 06:00,5,82.175,82.225,82.175,82.2,5
20100601|2010-03-05 07:00,5,82.2,82.25,82.2,82.2,6
20100601|2010-03-05 07:30,5,82.2,82.4,82.2,82.3,38
20100601|2010-03-05 08:00,5,82.4,82.45,82.15,82.15,50
20100601|2010-03-05 08:30,5,82.1,82.15,81.725,81.8,233
20100601|2010-03-05 09:00,5,81.8,82.2,81.575,82.075,477
20100601|2010-03-05 09:30,5,82.05,82.05,81.95,82,48
20100601|2010-03-05 10:00,5,82,82.2,82,82.125,90
20100601|2010-03-05 10:30,5,82.1,82.325,82,82.275,286
20100601|2010-03-05 11:00,5,82.3,82.375,82.175,82.175,253
20100601|2010-03-05 11:30,5,82.175,82.425,82.175,82.25,298
20100601|2010-03-05 12:00,5,82.25,82.3,82.2,82.275,57
20100601|2010-03-05 12:30,5,82.275,82.3,81.7,81.9,628
20100601|2010-03-05 13:00,5,81.925,81.925,81.75,81.8,448
20100601|2010-03-05 13:30,5,81.75,81.875,81.75,81.85,11
20100601|2010-03-08 09:00,8,81.975,82.125,81.4,82.05,523
20100601|2010-03-08 09:30,8,82.05,82.05,81.575,81.575,396
20100601|2010-03-08 10:00,8,81.6,81.75,81.425,81.725,231
20100601|2010-03-08 10:30,8,81.75,81.8,81.6,81.6,129
20100601|2010-03-08 11:00,8,81.65,81.75,81.325,81.425,335
20100601|2010-03-08 11:30,8,81.45,81.6,81.45,81.55,147
20100601|2010-03-08 12:00,8,81.55,81.6,81.5,81.6,110
20100601|2010-03-08 12:30,8,81.6,81.6,81.225,81.45,818
20100601|2010-03-08 13:00,8,81.425,81.525,81.35,81.45,620
20100601|2010-03-08 13:30,8,81.45,81.45,81.4,81.4,9
20100601|2010-03-08 14:00,8,81.45,81.475,81.375,81.375,6
20100601|2010-03-08 14:30,8,81.475,81.55,81.475,81.5,11
20100601|2010-03-08 15:00,8,81.55,81.6,81.3,81.375,113
20100601|2010-03-08 15:30,8,81.4,81.425,81.35,81.425,24
20100601|2010-03-08 17:00,9,81.45,81.45,81.45,81.45,6
20100601|2010-03-08 17:30,9,81.35,81.35,81.35,81.35,9
20100601|2010-03-08 18:00,9,81.35,81.35,81.3,81.3,30
20100601|2010-03-08 18:30,9,81.4,81.4,81.3,81.3,2
20100601|2010-03-08 19:00,9,81.4,81.4,81.4,81.4,1
20100601|2010-03-08 19:30,9,81.3,81.3,81.3,81.3,5
20100601|2010-03-08 20:00,9,81.35,81.35,81.35,81.35,1
20100601|2010-03-08 20:30,9,81.3,81.3,81.3,81.3,4
20100601|2010-03-08 21:00,9,81.4,81.4,81.275,81.275,2
20100601|2010-03-08 21:30,9,81.3,81.3,81.3,81.3,1
20100601|2010-03-08 22:30,9,81.3,81.3,81.3,81.3,1
20100601|2010-03-08 23:00,9,81.4,81.4,81.4,81.4,2
20100601|2010-03-09 00:30,9,81.4,81.4,81.4,81.4,3
20100601|2010-03-09 02:00,9,81.4,81.6,81.4,81.6,20
20100601|2010-03-09 02:30,9,81.55,81.55,81.55,81.55,2
20100601|2010-03-09 03:00,9,81.5,81.5,81.5,81.5,5
20100601|2010-03-09 04:00,9,81.45,81.45,81.45,81.45,1
20100601|2010-03-09 04:30,9,81.45,81.45,81.45,81.45,1
20100601|2010-03-09 05:30,9,81.6,81.6,81.55,81.6,11
20100601|2010-03-09 06:30,9,81.55,81.6,81.55,81.6,5
20100601|2010-03-09 07:00,9,81.675,81.8,81.675,81.8,50
20100601|2010-03-09 07:30,9,81.7,81.7,81.65,81.65,28
20100601|2010-03-09 08:00,9,81.625,81.675,81.625,81.675,26
20100601|2010-03-09 08:30,9,81.65,81.65,81.25,81.325,171
20100601|2010-03-09 09:00,9,81.35,81.425,80.625,80.8,1013
20100601|2010-03-09 09:30,9,80.8,80.95,80.65,80.95,438
20100601|2010-03-09 10:00,9,80.95,80.975,80.75,80.85,269
20100601|2010-03-09 10:30,9,80.85,80.925,80.5,80.5,440
20100601|2010-03-09 11:00,9,80.5,80.575,80.4,80.55,338
20100601|2010-03-09 11:30,9,80.55,80.75,80.5,80.65,98
20100601|2010-03-09 12:00,9,80.675,80.8,80.625,80.75,115
20100601|2010-03-09 12:30,9,80.675,80.8,80.5,80.575,480
20100601|2010-03-09 13:00,9,80.55,80.8,80.475,80.725,324
20100601|2010-03-09 13:30,9,80.65,80.675,80.65,80.675,2
20100601|2010-03-09 14:00,9,80.725,80.725,80.675,80.725,13
20100601|2010-03-09 14:30,9,80.7,80.75,80.7,80.725,13
20100601|2010-03-09 15:00,9,80.65,80.7,80.55,80.575,45
20100601|2010-03-09 15:30,9,80.55,80.55,80.475,80.475,26
20100601|2010-03-09 17:00,10,80.425,80.475,80.325,80.325,39
20100601|2010-03-09 17:30,10,80.475,80.475,80.475,80.475,5
20100601|2010-03-09 18:00,10,80.35,80.35,80.35,80.35,3
20100601|2010-03-09 18:30,10,80.375,80.425,80.3,80.425,8
20100601|2010-03-09 19:00,10,80.425,80.425,80.425,80.425,2
20100601|2010-03-09 19:30,10,80.35,80.35,80.25,80.25,14
20100601|2010-03-09 20:30,10,80.325,80.325,80.225,80.225,5
20100601|2010-03-09 21:00,10,80.45,80.5,80.45,80.5,30
20100601|2010-03-09 21:30,10,80.5,80.5,80.5,80.5,1
20100601|2010-03-09 22:00,10,80.525,80.525,80.525,80.525,2
20100601|2010-03-10 01:00,10,80.55,80.55,80.55,80.55,1
20100601|2010-03-10 01:30,10,80.6,80.6,80.6,80.6,9
20100601|2010-03-10 03:00,10,80.6,80.6,80.6,80.6,1
20100601|2010-03-10 03:30,10,80.6,80.6,80.6,80.6,1
20100601|2010-03-10 04:00,10,80.6,80.65,80.6,80.65,5
20100601|2010-03-10 04:30,10,80.7,80.7,80.65,80.7,5
20100601|2010-03-10 05:00,10,80.7,80.7,80.7,80.7,2
20100601|2010-03-10 06:00,10,80.7,80.7,80.7,80.7,1
20100601|2010-03-10 06:30,10,80.75,80.95,80.75,80.85,31
20100601|2010-03-10 07:00,10,80.825,80.85,80.675,80.675,18
20100601|2010-03-10 07:30,10,80.675,80.675,80.45,80.45,43
20100601|2010-03-10 08:00,10,80.5,80.55,80.4,80.55,110
20100601|2010-03-10 08:30,10,80.45,80.45,80.15,80.15,129
20100601|2010-03-10 09:00,10,80.175,80.55,79.95,80.425,581
20100601|2010-03-10 09:30,10,80.45,80.7,80.3,80.65,536
20100601|2010-03-10 10:00,10,80.575,80.75,80.5,80.75,137
20100601|2010-03-10 10:30,10,80.725,80.95,80.6,80.6,421
20100601|2010-03-10 11:00,10,80.6,80.725,80.5,80.575,196
20100601|2010-03-10 11:30,10,80.6,80.625,80.45,80.525,216
20100601|2010-03-10 12:00,10,80.475,80.55,80.425,80.55,127
20100601|2010-03-10 12:30,10,80.525,80.825,80.5,80.6,577
20100601|2010-03-10 13:00,10,80.65,80.825,80.65,80.75,498
20100601|2010-03-10 13:30,10,80.725,80.825,80.725,80.825,11
20100601|2010-03-10 14:00,10,80.8,80.8,80.75,80.75,50
20100601|2010-03-10 14:30,10,80.875,80.9,80.775,80.9,15
20100601|2010-03-10 15:00,10,80.925,80.925,80.7,80.75,30
20100601|2010-03-10 15:30,10,80.85,80.85,80.75,80.8,3
20100601|2010-03-10 17:00,11,80.95,80.95,80.75,80.75,4
20100601|2010-03-10 17:30,11,80.725,80.725,80.725,80.725,1
20100601|2010-03-10 18:30,11,80.725,80.725,80.725,80.725,1
20100601|2010-03-10 19:00,11,80.75,80.75,80.5,80.5,80
20100601|2010-03-10 19:30,11,80.5,80.6,80.475,80.475,13
20100601|2010-03-10 20:00,11,80.5,80.525,80.5,80.525,2
20100601|2010-03-10 20:30,11,80.55,80.55,80.55,80.55,2
20100601|2010-03-10 21:00,11,80.6,80.675,80.6,80.675,5
20100601|2010-03-10 21:30,11,80.675,80.675,80.675,80.675,1
20100601|2010-03-11 00:00,11,80.675,80.675,80.675,80.675,1
20100601|2010-03-11 00:30,11,80.7,80.7,80.7,80.7,1
20100601|2010-03-11 01:00,11,80.65,80.65,80.65,80.65,2
20100601|2010-03-11 02:30,11,80.65,80.65,80.625,80.65,6
20100601|2010-03-11 03:30,11,80.625,80.65,80.6,80.65,3
20100601|2010-03-11 04:00,11,80.575,80.575,80.575,80.575,1
20100601|2010-03-11 04:30,11,80.65,80.65,80.65,80.65,17
20100601|2010-03-11 05:00,11,80.65,80.7,80.65,80.7,15
20100601|2010-03-11 05:30,11,80.725,80.825,80.725,80.825,15
20100601|2010-03-11 06:00,11,80.825,80.825,80.775,80.775,3
20100601|2010-03-11 06:30,11,80.85,80.85,80.85,80.85,1
20100601|2010-03-11 07:00,11,80.875,80.9,80.8,80.875,17
20100601|2010-03-11 07:30,11,80.925,81.025,80.875,81.025,64
20100601|2010-03-11 08:00,11,81.025,81.125,80.925,80.95,40
20100601|2010-03-11 08:30,11,80.9,80.9,80.4,80.45,203
20100601|2010-03-11 09:00,11,80.45,80.575,80.2,80.575,711
20100601|2010-03-11 09:30,11,80.525,80.7,80.425,80.45,470
20100601|2010-03-11 10:00,11,80.4,80.425,80.125,80.4,492
20100601|2010-03-11 10:30,11,80.425,80.525,80.25,80.275,156
20100601|2010-03-11 11:00,11,80.25,80.275,79.8,79.975,724
20100601|2010-03-11 11:30,11,79.95,80.175,79.7,79.9,544
20100601|2010-03-11 12:00,11,79.925,80.125,79.825,79.975,292
20100601|2010-03-11 12:30,11,79.975,80.2,79.9,80.1,800
20100601|2010-03-11 13:00,11,80.15,80.2,80.05,80.2,495
20100601|2010-03-11 13:30,11,80.175,80.2,80.15,80.15,28
20100601|2010-03-11 14:00,11,80.15,80.25,80.15,80.25,41
20100601|2010-03-11 14:30,11,80.3,80.3,80.25,80.3,8
20100601|2010-03-11 15:00,11,80.175,80.3,79.95,80.3,133
20100601|2010-03-11 15:30,11,80.325,80.475,80.325,80.475,19
20100601|2010-03-11 17:00,12,80.25,80.4,80.25,80.4,3
20100601|2010-03-11 17:30,12,80.45,80.5,80.45,80.475,15
20100601|2010-03-11 18:00,12,80.425,80.475,80.35,80.35,6
20100601|2010-03-11 18:30,12,80.475,80.5,80.475,80.5,3
20100601|2010-03-11 19:00,12,80.425,80.425,80.425,80.425,2
20100601|2010-03-11 19:30,12,80.45,80.575,80.45,80.55,31
20100601|2010-03-11 20:00,12,80.5,80.55,80.5,80.55,6
20100601|2010-03-11 20:30,12,80.325,80.325,80.25,80.25,2
20100601|2010-03-11 21:00,12,80.45,80.45,80.45,80.45,1
20100601|2010-03-11 23:30,12,80.375,80.375,80.3,80.3,3
20100601|2010-03-12 02:00,12,80.4,80.4,80.4,80.4,2
20100601|2010-03-12 02:30,12,80.35,80.35,80.3,80.3,5
20100601|2010-03-12 03:00,12,80.35,80.35,80.35,80.35,3
20100601|2010-03-12 03:30,12,80.375,80.375,80.375,80.375,1
20100601|2010-03-12 04:00,12,80.4,80.4,80.4,80.4,5
20100601|2010-03-12 04:30,12,80.4,80.4,80.4,80.4,5
20100601|2010-03-12 05:00,12,80.45,80.45,80.375,80.375,4
20100601|2010-03-12 05:30,12,80.45,80.5,80.45,80.475,4
20100601|2010-03-12 06:00,12,80.475,80.475,80.475,80.475,1
20100601|2010-03-12 06:30,12,80.475,80.5,80.475,80.475,4
20100601|2010-03-12 07:00,12,80.45,80.475,80.4,80.4,12
20100601|2010-03-12 07:30,12,80.375,80.4,80.3,80.3,15
20100601|2010-03-12 08:00,12,80.3,80.45,80.3,80.425,31
20100601|2010-03-12 08:30,12,80.375,80.425,80.275,80.3,35
20100601|2010-03-12 09:00,12,80.325,81.15,80.325,80.75,1093
20100601|2010-03-12 09:30,12,80.775,81.1,80.675,81.1,399
20100601|2010-03-12 10:00,12,81.125,81.65,81.025,81.45,1056
20100601|2010-03-12 10:30,12,81.45,81.5,81.3,81.35,347
20100601|2010-03-12 11:00,12,81.35,81.375,81.075,81.175,453
20100601|2010-03-12 11:30,12,81.2,81.275,81.1,81.15,82
20100601|2010-03-12 12:00,12,81.15,81.175,80.975,81.125,220
20100601|2010-03-12 12:30,12,81.1,81.175,80.65,80.825,425
20100601|2010-03-12 13:00,12,80.8,81,80.775,81,221
20100601|2010-03-12 13:30,12,80.925,81.05,80.9,81.05,33
20100601|2010-03-15 09:00,15,80.8,80.875,80.025,80.325,691
20100601|2010-03-15 09:30,15,80.275,80.725,80.15,80.7,423
20100601|2010-03-15 10:00,15,80.675,80.8,80.6,80.7,260
20100601|2010-03-15 10:30,15,80.725,80.825,80.55,80.6,363
20100601|2010-03-15 11:00,15,80.65,80.85,80.625,80.775,335
20100601|2010-03-15 11:30,15,80.775,80.775,80.7,80.775,91
20100601|2010-03-15 12:00,15,80.8,80.8,80.55,80.55,86
20100601|2010-03-15 12:30,15,80.55,80.7,80.25,80.525,649
20100601|2010-03-15 13:00,15,80.55,80.75,80.55,80.7,195
20100601|2010-03-15 13:30,15,80.675,80.8,80.65,80.8,11
20100601|2010-03-15 14:00,15,80.675,80.675,80.6,80.6,8
20100601|2010-03-15 14:30,15,80.575,80.575,80.5,80.5,6
20100601|2010-03-15 15:00,15,80.6,80.65,80.55,80.65,9
20100601|2010-03-15 15:30,15,80.7,80.7,80.7,80.7,2
20100601|2010-03-15 17:00,16,80.5,80.75,80.5,80.7,17
20100601|2010-03-15 20:00,16,80.8,80.8,80.8,80.8,6
20100601|2010-03-15 20:30,16,80.75,80.75,80.75,80.75,1
20100601|2010-03-15 21:00,16,80.75,80.75,80.75,80.75,3
20100601|2010-03-16 00:00,16,80.65,80.65,80.6,80.6,5
20100601|2010-03-16 01:00,16,80.6,80.6,80.6,80.6,1
20100601|2010-03-16 02:30,16,80.575,80.575,80.575,80.575,5
20100601|2010-03-16 03:30,16,80.55,80.55,80.475,80.475,24
20100601|2010-03-16 04:30,16,80.475,80.475,80.4,80.4,10
20100601|2010-03-16 05:00,16,80.4,80.45,80.4,80.45,10
20100601|2010-03-16 05:30,16,80.45,80.45,80.45,80.45,1
20100601|2010-03-16 06:00,16,80.5,80.5,80.375,80.375,4
20100601|2010-03-16 06:30,16,80.375,80.4,80.375,80.4,4
20100601|2010-03-16 07:00,16,80.475,80.525,80.45,80.45,6
20100601|2010-03-16 07:30,16,80.45,80.45,80.325,80.4,61
20100601|2010-03-16 08:00,16,80.35,80.45,80.175,80.25,183
20100601|2010-03-16 08:30,16,80.2,80.475,80.2,80.3,89
20100601|2010-03-16 09:00,16,80.225,80.375,79.95,80.3,666
20100601|2010-03-16 09:30,16,80.3,81,80.3,81,597
20100601|2010-03-16 10:00,16,80.95,81.05,80.8,80.925,319
20100601|2010-03-16 10:30,16,80.9,81.15,80.825,81,310
20100601|2010-03-16 11:00,16,81.05,81.45,81,81.35,259
20100601|2010-03-16 11:30,16,81.375,81.5,81.05,81.15,315
20100601|2010-03-16 12:00,16,81.175,81.625,81.15,81.575,228
20100601|2010-03-16 12:30,16,81.575,81.575,81.1,81.175,576
20100601|2010-03-16 13:00,16,81.15,81.35,81.125,81.2,339
20100601|2010-03-16 13:30,16,81.2,81.2,81.1,81.175,36
20100601|2010-03-16 14:00,16,81.15,81.15,81.15,81.15,2
20100601|2010-03-16 14:30,16,81.2,81.2,81.1,81.1,4
20100601|2010-03-16 15:00,16,81.15,81.15,81,81,67
20100601|2010-03-16 15:30,16,81.05,81.2,81.05,81.15,74
20100601|2010-03-16 17:00,17,81.2,81.275,81.05,81.05,17
20100601|2010-03-16 17:30,17,81.1,81.125,81.1,81.125,7
20100601|2010-03-16 18:30,17,81.175,81.275,81.175,81.275,5
20100601|2010-03-16 19:00,17,81.275,81.275,81.275,81.275,1
20100601|2010-03-16 19:30,17,81.275,81.35,81.275,81.35,13
20100601|2010-03-16 20:00,17,81.2,81.2,80.9,80.9,23
20100601|2010-03-16 20:30,17,80.95,80.95,80.65,80.75,57
20100601|2010-03-16 21:00,17,80.9,81,80.9,81,8
20100601|2010-03-16 21:30,17,80.975,80.975,80.975,80.975,5
20100601|2010-03-16 22:00,17,80.9,80.9,80.9,80.9,5
20100601|2010-03-16 22:30,17,80.9,80.95,80.9,80.95,4
20100601|2010-03-16 23:00,17,81,81,81,81,1
20100601|2010-03-16 23:30,17,81,81,81,81,1
20100601|2010-03-17 03:00,17,80.95,80.975,80.95,80.975,11
20100601|2010-03-17 03:30,17,81,81,80.95,80.95,2
20100601|2010-03-17 04:00,17,80.95,80.95,80.95,80.95,4
20100601|2010-03-17 04:30,17,80.875,80.875,80.8,80.8,2
20100601|2010-03-17 05:00,17,80.85,80.9,80.85,80.9,2
20100601|2010-03-17 05:30,17,80.85,80.9,80.85,80.9,7
20100601|2010-03-17 06:00,17,80.9,80.9,80.9,80.9,15
20100601|2010-03-17 06:30,17,80.925,81,80.925,81,18
20100601|2010-03-17 07:00,17,81,81.25,80.925,81.225,28
20100601|2010-03-17 07:30,17,81.25,81.325,81.25,81.325,20
20100601|2010-03-17 08:00,17,81.325,81.35,81.25,81.35,21
20100601|2010-03-17 08:30,17,81.3,81.375,81.225,81.25,37
20100601|2010-03-17 09:00,17,81.225,81.6,81.15,81.525,917
20100601|2010-03-17 09:30,17,81.5,81.75,81.25,81.7,562
20100601|2010-03-17 10:00,17,81.75,81.775,81.45,81.5,562
20100601|2010-03-17 10:30,17,81.525,81.525,81.2,81.25,154
20100601|2010-03-17 11:00,17,81.25,81.45,80.9,81.1,541
20100601|2010-03-17 11:30,17,81.1,81.475,80.95,81,330
20100601|2010-03-17 12:00,17,80.975,81.225,80.975,81.175,91
20100601|2010-03-17 12:30,17,81.175,81.225,80.95,81.075,620
20100601|2010-03-17 13:00,17,81.1,81.225,81.075,81.225,146
20100601|2010-03-17 13:30,17,81.15,81.15,81.1,81.1,3
20100601|2010-03-17 14:00,17,81.175,81.175,81.175,81.175,3
20100601|2010-03-17 14:30,17,81.125,81.125,81.125,81.125,2
20100601|2010-03-17 15:00,17,81.2,81.575,81.15,81.5,126
20100601|2010-03-17 15:30,17,81.5,81.7,81.5,81.55,49
20100601|2010-03-17 17:00,18,81.525,81.575,81.4,81.575,36
20100601|2010-03-17 17:30,18,81.625,81.625,81.625,81.625,3
20100601|2010-03-17 18:30,18,81.5,81.5,81.45,81.45,5
20100601|2010-03-17 19:00,18,81.425,81.425,81.425,81.425,4
20100601|2010-03-17 19:30,18,81.475,81.5,81.425,81.5,13
20100601|2010-03-17 20:00,18,81.5,81.5,81.5,81.5,6
20100601|2010-03-17 20:30,18,81.5,81.5,81.5,81.5,5
20100601|2010-03-17 21:00,18,81.5,81.5,81.5,81.5,8
20100601|2010-03-17 22:00,18,81.45,81.5,81.45,81.5,6
20100601|2010-03-18 01:00,18,81.55,81.65,81.55,81.65,5
20100601|2010-03-18 01:30,18,81.675,81.7,81.675,81.7,4
20100601|2010-03-18 03:30,18,81.725,81.725,81.65,81.65,2
20100601|2010-03-18 04:00,18,81.65,81.925,81.65,81.75,17
20100601|2010-03-18 04:30,18,81.75,81.8,81.65,81.8,11
20100601|2010-03-18 05:00,18,81.7,81.8,81.7,81.8,4
20100601|2010-03-18 05:30,18,81.725,81.725,81.725,81.725,2
20100601|2010-03-18 06:00,18,81.725,81.8,81.725,81.8,2
20100601|2010-03-18 06:30,18,81.8,81.875,81.8,81.875,7
20100601|2010-03-18 07:00,18,81.875,81.95,81.825,81.875,21
20100601|2010-03-18 07:30,18,81.85,81.85,81.7,81.725,12
20100601|2010-03-18 08:00,18,81.7,81.75,81.65,81.7,19
20100601|2010-03-18 08:30,18,81.75,81.775,81.525,81.65,78
20100601|2010-03-18 09:00,18,81.65,81.875,81.575,81.65,537
20100601|2010-03-18 09:30,18,81.725,82.125,81.7,82.1,988
20100601|2010-03-18 10:00,18,82.125,82.875,82.1,82.55,1338
20100601|2010-03-18 10:30,18,82.55,82.75,82.4,82.5,529
20100601|2010-03-18 11:00,18,82.5,82.525,82.325,82.4,195
20100601|2010-03-18 11:30,18,82.425,82.7,82.375,82.55,289
20100601|2010-03-18 12:00,18,82.575,82.675,82.55,82.65,309
20100601|2010-03-18 12:30,18,82.65,82.95,82.65,82.9,1550
20100601|2010-03-18 13:00,18,82.9,83,82.875,82.875,467
20100601|2010-03-18 13:30,18,82.85,82.975,82.775,82.925,20
20100601|2010-03-18 14:00,18,82.875,82.9,82.8,82.9,17
20100601|2010-03-18 14:30,18,82.75,82.75,82.65,82.65,11
20100601|2010-03-18 15:00,18,82.65,82.8,82.25,82.4,238
20100601|2010-03-18 15:30,18,82.375,82.425,82.25,82.275,63
20100601|2010-03-18 17:00,19,82.55,82.55,82.05,82.35,94
20100601|2010-03-18 17:30,19,82.175,82.275,82.175,82.275,5
20100601|2010-03-18 18:00,19,82.175,82.225,82.175,82.225,7
20100601|2010-03-18 18:30,19,82.225,82.275,82.225,82.275,18
20100601|2010-03-18 19:00,19,82.3,82.3,82.275,82.275,5
20100601|2010-03-18 19:30,19,82.25,82.25,82.2,82.2,6
20100601|2010-03-18 20:00,19,82.325,82.325,82.225,82.225,2
20100601|2010-03-18 20:30,19,82.25,82.25,82.2,82.2,31
20100601|2010-03-18 21:30,19,82.25,82.25,82.15,82.25,25
20100601|2010-03-18 22:00,19,82.325,82.35,82.325,82.35,2
20100601|2010-03-18 22:30,19,82.25,82.25,82.25,82.25,1
20100601|2010-03-18 23:00,19,82.25,82.25,82.25,82.25,1
20100601|2010-03-19 00:00,19,82.25,82.25,82.25,82.25,1
20100601|2010-03-19 02:30,19,82.25,82.25,82.25,82.25,1
20100601|2010-03-19 03:30,19,82.175,82.175,82.175,82.175,5
20100601|2010-03-19 04:00,19,82.175,82.175,82.05,82.05,37
20100601|2010-03-19 04:30,19,82.125,82.225,82.1,82.225,9
20100601|2010-03-19 05:30,19,82.175,82.175,82.175,82.175,1
20100601|2010-03-19 06:00,19,82.175,82.175,82.15,82.175,8
20100601|2010-03-19 06:30,19,82.2,82.25,82.2,82.25,46
20100601|2010-03-19 07:00,19,82.225,82.35,82.225,82.35,63
20100601|2010-03-19 07:30,19,82.35,82.4,82.3,82.35,26
20100601|2010-03-19 08:00,19,82.375,82.4,82.325,82.325,50
20100601|2010-03-19 08:30,19,82.375,82.675,82.275,82.275,102
20100601|2010-03-19 09:00,19,82.25,82.475,82.15,82.25,651
20100601|2010-03-19 09:30,19,82.225,82.55,82.225,82.5,339
20100601|2010-03-19 10:00,19,82.45,82.55,82.4,82.475,182
20100601|2010-03-19 10:30,19,82.475,82.475,82.35,82.375,124
20100601|2010-03-19 11:00,19,82.375,82.55,82.325,82.45,118
20100601|2010-03-19 11:30,19,82.45,82.95,82.4,82.9,331
20100601|2010-03-19 12:00,19,82.925,83.225,82.875,83.175,581
20100601|2010-03-19 12:30,19,83.175,83.2,82.475,82.625,1031
20100601|2010-03-19 13:00,19,82.625,82.775,82.6,82.7,240
20100601|2010-03-19 13:30,19,82.75,83,82.7,82.925,68
20100601|2010-03-22 09:00,22,82.575,83.075,82.45,82.75,1114
20100601|2010-03-22 09:30,22,82.725,83.45,82.7,83.425,1045
20100601|2010-03-22 10:00,22,83.375,83.5,83.325,83.4,736
20100601|2010-03-22 10:30,22,83.425,83.45,83.025,83.05,472
20100601|2010-03-22 11:00,22,83.075,83.175,83.025,83.1,277
20100601|2010-03-22 11:30,22,83.1,83.15,82.85,82.875,219
20100601|2010-03-22 12:00,22,82.875,82.925,82.75,82.85,244
20100601|2010-03-22 12:30,22,82.85,82.85,82.525,82.825,557
20100601|2010-03-22 13:00,22,82.85,82.975,82.75,82.85,138
20100601|2010-03-22 13:30,22,82.85,82.85,82.8,82.85,4
20100601|2010-03-22 14:00,22,82.8,82.875,82.8,82.875,13
20100601|2010-03-22 14:30,22,82.9,82.95,82.9,82.9,11
20100601|2010-03-22 15:00,22,82.9,83,82.9,82.9,40
20100601|2010-03-22 15:30,22,82.95,82.95,82.925,82.925,3
20100601|2010-03-22 17:00,23,82.925,83.025,82.8,82.8,38
20100601|2010-03-22 18:00,23,82.85,82.85,82.85,82.85,1
20100601|2010-03-22 18:30,23,82.825,82.95,82.825,82.95,2
20100601|2010-03-22 19:30,23,82.95,82.95,82.95,82.95,1
20100601|2010-03-22 21:30,23,82.85,82.85,82.85,82.85,1
20100601|2010-03-22 22:00,23,82.85,82.85,82.85,82.85,10
20100601|2010-03-22 23:00,23,82.925,82.95,82.925,82.95,10
20100601|2010-03-23 00:30,23,82.95,82.975,82.95,82.975,2
20100601|2010-03-23 02:00,23,83,83,83,83,2
20100601|2010-03-23 03:30,23,83,83,82.875,82.875,2
20100601|2010-03-23 04:00,23,82.875,82.875,82.875,82.875,7
20100601|2010-03-23 04:30,23,82.875,82.875,82.85,82.85,5
20100601|2010-03-23 05:00,23,82.875,83.025,82.875,83.025,5
20100601|2010-03-23 05:30,23,83.075,83.1,83.025,83.1,30
20100601|2010-03-23 06:30,23,83.225,83.225,83.1,83.1,7
20100601|2010-03-23 07:00,23,83.05,83.25,83.05,83.25,8
20100601|2010-03-23 07:30,23,83.125,83.125,82.85,82.85,38
20100601|2010-03-23 08:00,23,82.85,82.95,82.8,82.825,56
20100601|2010-03-23 08:30,23,82.8,82.85,82.575,82.6,130
20100601|2010-03-23 09:00,23,82.575,83,82.25,82.45,861
20100601|2010-03-23 09:30,23,82.475,82.55,81.825,82.125,878
20100601|2010-03-23 10:00,23,82.1,82.2,82.05,82.2,198
20100601|2010-03-23 10:30,23,82.2,82.25,82.025,82.075,223
20100601|2010-03-23 11:00,23,82.05,82.1,81.85,82,262
20100601|2010-03-23 11:30,23,81.975,82,81.775,81.85,257
20100601|2010-03-23 12:00,23,81.9,82.425,81.9,82.3,384
20100601|2010-03-23 12:30,23,82.3,82.375,82,82.2,491
20100601|2010-03-23 13:00,23,82.15,82.2,82.05,82.05,214
20100601|2010-03-23 13:30,23,82.075,82.125,81.9,81.925,56
20100601|2010-03-23 14:00,23,82,82.025,81.9,82,14
20100601|2010-03-23 14:30,23,81.95,81.95,81.95,81.95,1
20100601|2010-03-23 15:00,23,81.95,81.975,81.9,81.975,53
20100601|2010-03-23 15:30,23,81.95,81.95,81.875,81.875,36
20100601|2010-03-23 17:00,24,82,82,81.8,81.8,16
20100601|2010-03-23 17:30,24,81.875,81.875,81.875,81.875,1
20100601|2010-03-23 18:00,24,81.875,81.875,81.875,81.875,2
20100601|2010-03-23 19:00,24,81.85,81.85,81.85,81.85,1
20100601|2010-03-23 20:00,24,81.85,81.95,81.85,81.85,9
20100601|2010-03-23 20:30,24,81.8,81.9,81.8,81.8,20
20100601|2010-03-23 21:00,24,81.825,81.825,81.8,81.8,13
20100601|2010-03-23 21:30,24,81.8,81.8,81.8,81.8,4
20100601|2010-03-23 22:00,24,81.8,81.8,81.8,81.8,1
20100601|2010-03-23 23:30,24,81.875,81.875,81.875,81.875,1
20100601|2010-03-24 00:30,24,81.775,81.8,81.775,81.8,6
20100601|2010-03-24 01:00,24,81.8,81.8,81.8,81.8,1
20100601|2010-03-24 01:30,24,81.875,81.875,81.8,81.8,5
20100601|2010-03-24 03:00,24,81.8,81.925,81.8,81.925,39
20100601|2010-03-24 03:30,24,81.925,81.95,81.9,81.9,11
20100601|2010-03-24 04:30,24,81.925,81.925,81.85,81.85,9
20100601|2010-03-24 05:00,24,81.9,82.05,81.9,82.05,35
20100601|2010-03-24 05:30,24,82.05,82.05,82,82,60
20100601|2010-03-24 06:00,24,82,82,81.9,81.95,16
20100601|2010-03-24 06:30,24,81.95,81.95,81.825,81.85,43
20100601|2010-03-24 07:00,24,81.925,81.925,81.8,81.9,20
20100601|2010-03-24 07:30,24,81.9,81.9,81.825,81.85,14
20100601|2010-03-24 08:00,24,81.875,81.9,81.825,81.825,47
20100601|2010-03-24 08:30,24,81.825,81.85,81.65,81.775,287
20100601|2010-03-24 09:00,24,81.775,81.775,81.175,81.675,1533
20100601|2010-03-24 09:30,24,81.625,81.725,81.125,81.325,514
20100601|2010-03-24 10:00,24,81.275,81.35,81.025,81.05,533
20100601|2010-03-24 10:30,24,81.075,81.125,80.875,81,459
20100601|2010-03-24 11:00,24,81.025,81.175,80.95,81.1,348
20100601|2010-03-24 11:30,24,81.075,81.2,81,81.2,190
20100601|2010-03-24 12:00,24,81.2,81.2,81.05,81.175,174
20100601|2010-03-24 12:30,24,81.15,81.15,80.625,80.85,1716
20100601|2010-03-24 13:00,24,80.85,81,80.825,80.825,296
20100601|2010-03-24 13:30,24,80.85,80.9,80.825,80.9,14
20100601|2010-03-24 14:00,24,80.875,80.875,80.8,80.85,18
20100601|2010-03-24 14:30,24,80.85,80.85,80.8,80.8,2
20100601|2010-03-24 15:00,24,80.8,81,80.8,81,25
20100601|2010-03-24 15:30,24,81,81.075,80.95,80.975,10
20100601|2010-03-24 17:00,25,80.975,81.4,80.975,81,45
20100601|2010-03-24 17:30,25,81.15,81.3,81.15,81.3,3
20100601|2010-03-24 18:00,25,81.1,81.1,81.05,81.05,9
20100601|2010-03-24 18:30,25,81.05,81.05,81.05,81.05,1
20100601|2010-03-24 19:00,25,81.05,81.05,81.05,81.05,2
20100601|2010-03-24 19:30,25,81,81,80.95,80.95,4
20100601|2010-03-24 20:00,25,81.05,81.05,81.05,81.05,2
20100601|2010-03-24 20:30,25,81,81,81,81,1
20100601|2010-03-24 21:00,25,81,81.125,81,81,13
20100601|2010-03-24 22:00,25,81.1,81.1,81.025,81.1,5
20100601|2010-03-24 22:30,25,81.025,81.025,81,81,10
20100601|2010-03-25 00:00,25,80.95,80.95,80.95,80.95,1
20100601|2010-03-25 01:00,25,80.975,81,80.975,81,10
20100601|2010-03-25 02:00,25,81,81.1,81,81,4
20100601|2010-03-25 02:30,25,81.1,81.1,81.1,81.1,2
20100601|2010-03-25 03:30,25,81.1,81.125,81.1,81.125,4
20100601|2010-03-25 04:00,25,81.05,81.05,80.85,80.85,3
20100601|2010-03-25 04:30,25,80.825,80.825,80.8,80.8,7
20100601|2010-03-25 05:00,25,80.8,80.8,80.75,80.75,20
20100601|2010-03-25 05:30,25,80.725,80.725,80.7,80.7,12
20100601|2010-03-25 06:00,25,80.7,80.725,80.7,80.725,39
20100601|2010-03-25 06:30,25,80.725,80.725,80.625,80.65,76
20100601|2010-03-25 07:00,25,80.675,80.7,80.475,80.55,64
20100601|2010-03-25 07:30,25,80.575,80.6,80.5,80.55,70
20100601|2010-03-25 08:00,25,80.475,80.5,80.35,80.425,63
20100601|2010-03-25 08:30,25,80.425,80.45,80.3,80.45,156
20100601|2010-03-25 09:00,25,80.45,80.65,80.425,80.575,604
20100601|2010-03-25 09:30,25,80.575,80.7,80.275,80.5,659
20100601|2010-03-25 10:00,25,80.475,80.55,80.15,80.3,698
20100601|2010-03-25 10:30,25,80.35,80.4,80.1,80.15,318
20100601|2010-03-25 11:00,25,80.15,80.175,80.05,80.125,400
20100601|2010-03-25 11:30,25,80.1,80.325,80.05,80.275,467
20100601|2010-03-25 12:00,25,80.3,80.3,79.95,79.95,435
20100601|2010-03-25 12:30,25,79.95,79.975,79.55,79.6,1721
20100601|2010-03-25 13:00,25,79.65,79.8,79.6,79.7,143
20100601|2010-03-25 13:30,25,79.7,79.825,79.65,79.65,110
20100601|2010-03-25 14:00,25,79.825,79.825,79.675,79.675,7
20100601|2010-03-25 14:30,25,79.675,79.75,79.65,79.75,7
20100601|2010-03-25 15:00,25,79.725,79.725,79.625,79.625,47
20100601|2010-03-25 15:30,25,79.6,79.6,79.475,79.475,258
20100601|2010-03-25 17:00,26,79.475,79.475,79.475,79.475,7
20100601|2010-03-25 17:30,26,79.5,79.6,79.25,79.25,80
20100601|2010-03-25 18:00,26,79.275,79.6,79.275,79.6,14
20100601|2010-03-25 18:30,26,79.45,79.45,79.15,79.15,133
20100601|2010-03-25 19:00,26,79.375,79.375,79.375,79.375,1
20100601|2010-03-25 19:30,26,79.375,79.375,79.2,79.2,17
20100601|2010-03-25 20:00,26,79.3,79.3,79.25,79.25,13
20100601|2010-03-25 20:30,26,79.3,79.3,79.25,79.25,26
20100601|2010-03-25 21:00,26,79.225,79.225,79.175,79.175,7
20100601|2010-03-25 21:30,26,79.35,79.35,79.2,79.2,12
20100601|2010-03-25 22:00,26,79.25,79.25,79.175,79.175,2
20100601|2010-03-25 23:00,26,79.2,79.3,79.2,79.3,13
20100601|2010-03-26 01:00,26,79.275,79.275,79.275,79.275,1
20100601|2010-03-26 03:00,26,79.225,79.275,79.225,79.275,10
20100601|2010-03-26 03:30,26,79.275,79.275,79.175,79.175,42
20100601|2010-03-26 04:00,26,79.2,79.2,79.175,79.175,4
20100601|2010-03-26 04:30,26,79.175,79.2,79.175,79.2,17
20100601|2010-03-26 05:00,26,79.15,79.15,79.15,79.15,6
20100601|2010-03-26 05:30,26,79.15,79.175,79.15,79.175,3
20100601|2010-03-26 06:00,26,79.175,79.175,79.1,79.125,48
20100601|2010-03-26 06:30,26,79.125,79.175,79.1,79.175,34
20100601|2010-03-26 07:00,26,79.15,79.2,79.125,79.125,38
20100601|2010-03-26 07:30,26,79.15,79.2,79.125,79.125,54
20100601|2010-03-26 08:00,26,79.125,79.2,78.875,79.2,259
20100601|2010-03-26 08:30,26,79.175,79.175,78.975,79.05,208
20100601|2010-03-26 09:00,26,79.05,79.15,78.675,78.75,2071
20100601|2010-03-26 09:30,26,78.75,79.05,78.6,79,818
20100601|2010-03-26 10:00,26,79,79.775,78.95,79.625,1050
20100601|2010-03-26 10:30,26,79.625,79.7,79.125,79.275,519
20100601|2010-03-26 11:00,26,79.25,79.25,79,79,381
20100601|2010-03-26 11:30,26,79,79.525,79,79.35,195
20100601|2010-03-26 12:00,26,79.35,79.425,79.2,79.225,289
20100601|2010-03-26 12:30,26,79.225,79.325,78.225,78.3,2132
20100601|2010-03-26 13:00,26,78.3,78.525,78.075,78.5,1838
20100601|2010-03-26 13:30,26,78.525,78.625,78.425,78.575,214
20100601|2010-03-29 09:00,29,81.025,81.025,80.9,81.025,1883
20100601|2010-03-29 09:30,29,81.025,81.025,81.025,81.025,315
20100601|2010-03-29 10:00,29,81.025,81.025,81.025,81.025,49
20100601|2010-03-29 10:30,29,81.025,81.025,81.025,81.025,35
20100601|2010-03-29 11:00,29,81.025,81.025,81.025,81.025,33
20100601|2010-03-29 11:30,29,81.025,81.025,81.025,81.025,49
20100601|2010-03-29 12:00,29,81.025,81.025,81.025,81.025,29
20100601|2010-03-29 12:30,29,81.025,81.025,81.025,81.025,56
20100601|2010-03-29 13:00,29,81.025,81.025,81.025,81.025,9
20100601|2010-03-29 14:00,29,81.025,81.025,81.025,81.025,5
20100601|2010-03-29 14:30,29,81.025,81.025,81.025,81.025,1
20100601|2010-03-29 15:00,29,81.025,81.025,81.025,81.025,2
20100601|2010-03-29 15:30,29,81.025,81.025,81.025,81.025,2
20100601|2010-03-29 17:00,30,82.525,82.625,82.075,82.275,430
20100601|2010-03-29 17:30,30,82.275,82.275,82.15,82.25,53
20100601|2010-03-29 18:00,30,82.25,82.25,82.15,82.2,10
20100601|2010-03-29 18:30,30,82.2,82.2,82.15,82.175,9
20100601|2010-03-29 19:00,30,82.225,82.225,82.175,82.175,14
20100601|2010-03-29 19:30,30,82.225,82.225,82.225,82.225,16
20100601|2010-03-29 20:00,30,82.225,82.225,82.2,82.2,14
20100601|2010-03-29 20:30,30,82.225,82.25,82.15,82.15,10
20100601|2010-03-29 21:00,30,82.15,82.15,82.1,82.1,12
20100601|2010-03-29 21:30,30,82.1,82.2,82.05,82.175,50
20100601|2010-03-29 22:00,30,82.25,82.3,82.15,82.15,19
20100601|2010-03-29 22:30,30,82.125,82.2,82.125,82.2,4
20100601|2010-03-29 23:30,30,82.2,82.2,82.15,82.2,6
20100601|2010-03-30 00:00,30,82.15,82.15,82.15,82.15,1
20100601|2010-03-30 00:30,30,82.125,82.125,82.075,82.075,10
20100601|2010-03-30 01:00,30,82.175,82.175,82.175,82.175,2
20100601|2010-03-30 02:00,30,82.15,82.15,82.125,82.15,31
20100601|2010-03-30 02:30,30,82.075,82.075,82.075,82.075,4
20100601|2010-03-30 03:00,30,82.05,82.05,82,82,41
20100601|2010-03-30 03:30,30,81.975,81.975,81.85,81.95,93
20100601|2010-03-30 04:00,30,81.925,82.025,81.925,82.025,9
20100601|2010-03-30 04:30,30,81.925,81.95,81.925,81.95,2
20100601|2010-03-30 05:00,30,81.95,81.95,81.95,81.95,2
20100601|2010-03-30 05:30,30,82,82.025,82,82.025,18
20100601|2010-03-30 06:00,30,82.025,82.025,81.975,82,8
20100601|2010-03-30 06:30,30,82.025,82.025,81.775,81.825,103
20100601|2010-03-30 07:00,30,81.825,81.825,81.6,81.75,232
20100601|2010-03-30 07:30,30,81.775,81.85,81.7,81.85,45
20100601|2010-03-30 08:00,30,81.85,81.925,81.775,81.9,74
20100601|2010-03-30 08:30,30,81.925,82.3,81.85,82.25,310
20100601|2010-03-30 09:00,30,82.2,82.825,82.125,82.525,1967
20100601|2010-03-30 09:30,30,82.525,82.6,82.4,82.5,541
20100601|2010-03-30 10:00,30,82.5,82.5,82.2,82.35,753
20100601|2010-03-30 10:30,30,82.35,82.575,82.2,82.575,368
20100601|2010-03-30 11:00,30,82.525,83.05,82.475,82.775,995
20100601|2010-03-30 11:30,30,82.775,82.85,82.725,82.85,394
20100601|2010-03-30 12:00,30,82.875,83.025,82.775,82.975,459
20100601|2010-03-30 12:30,30,83,83.075,82.875,83,998
20100601|2010-03-30 13:00,30,83.025,83.375,83,83.225,374
20100601|2010-03-30 13:30,30,83.225,83.25,83.15,83.2,83
20100601|2010-03-30 14:00,30,83.125,83.125,83.1,83.1,47
20100601|2010-03-30 14:30,30,83.125,83.125,83.1,83.1,19
20100601|2010-03-30 15:00,30,83.075,83.2,83,83.1,29
20100601|2010-03-30 15:30,30,83.125,83.175,83.125,83.175,8
20100601|2010-03-30 17:00,31,83.175,83.3,83.175,83.3,24
20100601|2010-03-30 17:30,31,83.3,83.3,83.3,83.3,5
20100601|2010-03-30 18:00,31,83.25,83.3,83.1,83.3,30
20100601|2010-03-30 18:30,31,83.275,83.275,83.25,83.25,2
20100601|2010-03-30 19:00,31,83.175,83.175,82.95,83.05,56
20100601|2010-03-30 19:30,31,83.175,83.175,83.175,83.175,2
20100601|2010-03-30 20:30,31,83.15,83.225,83.15,83.225,2
20100601|2010-03-30 21:00,31,83.075,83.075,83.075,83.075,1
20100601|2010-03-30 21:30,31,83.2,83.2,83.2,83.2,1
20100601|2010-03-30 22:00,31,83.075,83.2,83.075,83.2,2
20100601|2010-03-30 22:30,31,83.15,83.15,83.075,83.075,2
20100601|2010-03-31 00:30,31,83.05,83.05,83.05,83.05,1
20100601|2010-03-31 02:00,31,83.05,83.075,83.05,83.05,8
20100601|2010-03-31 02:30,31,83.075,83.075,83.075,83.075,6
20100601|2010-03-31 03:00,31,83.075,83.1,83.075,83.1,60
20100601|2010-03-31 03:30,31,83.125,83.125,83.125,83.125,10
20100601|2010-03-31 04:00,31,83.175,83.175,83.175,83.175,3
20100601|2010-03-31 04:30,31,83.175,83.175,83.175,83.175,5
20100601|2010-03-31 05:00,31,83.125,83.125,83.125,83.125,1
20100601|2010-03-31 05:30,31,83.15,83.15,83.15,83.15,4
20100601|2010-03-31 06:00,31,83.15,83.2,83.15,83.15,8
20100601|2010-03-31 06:30,31,83.175,83.225,83.15,83.175,65
20100601|2010-03-31 07:00,31,83.2,83.35,83.2,83.225,67
20100601|2010-03-31 07:30,31,83.2,83.325,83.2,83.3,66
20100601|2010-03-31 08:00,31,83.3,83.975,83.3,83.975,775
20100601|2010-03-31 08:30,31,83.95,84.025,83.625,83.95,439
20100601|2010-03-31 09:00,31,83.925,84.225,83.65,83.975,1909
20100601|2010-03-31 09:30,31,83.925,84.025,83.85,83.9,803
20100601|2010-03-31 10:00,31,83.925,84.05,83.85,83.9,1089
20100601|2010-03-31 10:30,31,83.875,83.975,83.825,83.925,478
20100601|2010-03-31 11:00,31,83.9,83.975,83.85,83.9,741
20100601|2010-03-31 11:30,31,83.875,83.875,83.475,83.475,407
20100601|2010-03-31 12:00,31,83.475,83.525,83.1,83.275,1239
20100601|2010-03-31 12:30,31,83.325,83.35,82.725,82.95,2196
20100601|2010-03-31 13:00,31,82.95,83.125,82.825,83.125,656
20100601|2010-03-31 13:30,31,83.1,83.15,83.05,83.1,29
20100601|2010-03-31 14:00,31,83.175,83.175,83.125,83.125,14
20100601|2010-03-31 14:30,31,83.15,83.175,83.025,83.175,30
20100601|2010-03-31 15:00,31,83.2,83.25,83,83.25,58
20100601|2010-03-31 15:30,31,83.075,83.25,83.025,83.1,29
20100601|2010-03-31 17:00,1,83.025,83.275,83,83.275,32
20100601|2010-03-31 17:30,1,83.25,83.275,83.25,83.275,20
20100601|2010-03-31 18:00,1,83.3,83.35,83.275,83.275,27
20100601|2010-03-31 18:30,1,83.3,83.325,83.3,83.3,12
20100601|2010-03-31 19:00,1,83.325,83.325,83.175,83.175,9
20100601|2010-03-31 19:30,1,83.225,83.225,83.1,83.15,82
20100601|2010-03-31 20:00,1,83.1,83.2,83,83.2,25
20100601|2010-03-31 20:30,1,83.175,83.2,83.175,83.2,2
20100601|2010-03-31 21:30,1,83.2,83.2,83.2,83.2,1
20100601|2010-03-31 22:00,1,83.2,83.2,83.2,83.2,14
20100601|2010-03-31 23:00,1,83.2,83.2,83.2,83.2,41
20100601|2010-04-01 00:00,1,83.1,83.1,83.1,83.1,1
20100601|2010-04-01 01:00,1,83.1,83.1,83.1,83.1,2
20100601|2010-04-01 02:00,1,83.1,83.1,83.075,83.075,42
20100601|2010-04-01 02:30,1,83.1,83.15,83.075,83.075,17
20100601|2010-04-01 03:00,1,83.125,83.2,83.125,83.2,15
20100601|2010-04-01 03:30,1,83.25,83.475,83.25,83.475,54
20100601|2010-04-01 04:00,1,83.425,83.425,83.4,83.425,13
20100601|2010-04-01 04:30,1,83.475,83.475,83.425,83.425,15
20100601|2010-04-01 05:00,1,83.425,83.425,83.425,83.425,1
20100601|2010-04-01 05:30,1,83.45,83.475,83.425,83.425,37
20100601|2010-04-01 06:00,1,83.475,83.65,83.475,83.55,53
20100601|2010-04-01 06:30,1,83.6,83.6,83.55,83.55,16
20100601|2010-04-01 07:00,1,83.6,83.775,83.6,83.625,105
20100601|2010-04-01 07:30,1,83.6,83.85,83.6,83.8,103
20100601|2010-04-01 08:00,1,83.8,83.925,83.775,83.8,99
20100601|2010-04-01 08:30,1,83.775,83.775,83.675,83.725,164
20100601|2010-04-01 09:00,1,83.725,83.825,83.475,83.6,771
20100601|2010-04-01 09:30,1,83.575,83.575,83.175,83.325,789
20100601|2010-04-01 10:00,1,83.25,83.3,82.9,83.1,631
20100601|2010-04-01 10:30,1,83.125,83.625,83.1,83.55,492
20100601|2010-04-01 11:00,1,83.575,83.8,83.525,83.65,428
20100601|2010-04-01 11:30,1,83.65,83.8,83.625,83.8,379
20100601|2010-04-01 12:00,1,83.8,83.825,83.325,83.4,279
20100601|2010-04-01 12:30,1,83.375,83.7,83.325,83.475,662
20100601|2010-04-01 13:00,1,83.5,83.675,83.475,83.65,166
20100601|2010-04-01 13:30,1,83.675,83.675,83.55,83.55,12
20100601|2010-04-01 14:00,1,83.625,83.625,83.525,83.525,3
20100601|2010-04-01 14:30,1,83.525,83.65,83.525,83.65,7
20100601|2010-04-01 15:00,1,83.65,83.8,83.65,83.8,95
20100601|2010-04-01 15:30,1,83.75,83.95,83.75,83.95,139
20100601|2010-04-05 09:00,5,83.875,85.075,83.875,84.875,3586
20100601|2010-04-05 09:30,5,84.85,85.225,84.675,85.125,1235
20100601|2010-04-05 10:00,5,85.125,85.175,85.025,85.125,403
20100601|2010-04-05 10:30,5,85.125,85.225,85.05,85.175,295
20100601|2010-04-05 11:00,5,85.175,85.5,85.175,85.45,495
20100601|2010-04-05 11:30,5,85.475,85.65,85.3,85.4,446
20100601|2010-04-05 12:00,5,85.375,85.4,84.675,84.7,715
20100601|2010-04-05 12:30,5,84.7,85.25,84.45,85.075,1321
20100601|2010-04-05 13:00,5,85.075,85.1,84.975,85.025,228
20100601|2010-04-05 13:30,5,85.05,85.125,85.05,85.05,47
20100601|2010-04-05 14:00,5,85.05,85.05,85.05,85.05,1
20100601|2010-04-05 14:30,5,85.05,85.075,85.05,85.075,8
20100601|2010-04-05 15:00,5,85.1,85.2,85.1,85.175,47
20100601|2010-04-05 15:30,5,85.175,85.175,85.1,85.1,7
20100601|2010-04-05 17:00,6,85.1,85.125,85.1,85.125,38
20100601|2010-04-05 17:30,6,85.1,85.125,85.05,85.125,13
20100601|2010-04-05 18:00,6,85.175,85.2,85.175,85.2,2
20100601|2010-04-05 18:30,6,85.15,85.175,85.15,85.175,5
20100601|2010-04-05 19:00,6,85.125,85.125,85.075,85.075,4
20100601|2010-04-05 19:30,6,85.075,85.075,85.075,85.075,6
20100601|2010-04-05 20:00,6,85.15,85.15,85.15,85.15,1
20100601|2010-04-05 21:00,6,85.125,85.15,85.075,85.15,4
20100601|2010-04-05 21:30,6,85.15,85.175,85.15,85.175,4
20100601|2010-04-05 22:00,6,85.175,85.225,85.175,85.225,34
20100601|2010-04-05 22:30,6,85.2,85.225,85.2,85.225,9
20100601|2010-04-05 23:00,6,85.2,85.2,85.2,85.2,3
20100601|2010-04-05 23:30,6,85.2,85.2,85.2,85.2,5
20100601|2010-04-06 00:30,6,85.225,85.225,85.075,85.075,25
20100601|2010-04-06 01:30,6,85.125,85.175,85.125,85.175,31
20100601|2010-04-06 02:00,6,85.05,85.05,85.05,85.05,1
20100601|2010-04-06 02:30,6,85.05,85.1,85.05,85.1,6
20100601|2010-04-06 03:00,6,85.1,85.125,85.1,85.125,4
20100601|2010-04-06 03:30,6,85.1,85.175,85.1,85.15,47
20100601|2010-04-06 04:00,6,85.175,85.275,85.175,85.2,11
20100601|2010-04-06 04:30,6,85.2,85.2,85.2,85.2,8
20100601|2010-04-06 05:00,6,85.2,85.275,85.2,85.275,19
20100601|2010-04-06 05:30,6,85.2,85.2,85.2,85.2,1
20100601|2010-04-06 06:00,6,85.175,85.275,85.175,85.275,11
20100601|2010-04-06 06:30,6,85.25,85.4,85.25,85.4,41
20100601|2010-04-06 07:00,6,85.4,85.525,85.375,85.4,56
20100601|2010-04-06 07:30,6,85.4,85.5,85.4,85.45,56
20100601|2010-04-06 08:00,6,85.45,85.575,85.4,85.55,112
20100601|2010-04-06 08:30,6,85.5,85.575,85.425,85.45,236
20100601|2010-04-06 09:00,6,85.4,85.55,85.275,85.475,1449
20100601|2010-04-06 09:30,6,85.475,85.825,85.125,85.125,1674
20100601|2010-04-06 10:00,6,85.125,85.275,84.95,85.175,945
20100601|2010-04-06 10:30,6,85.175,85.325,85.075,85.3,590
20100601|2010-04-06 11:00,6,85.3,85.4,84.65,84.675,1160
20100601|2010-04-06 11:30,6,84.625,84.85,84.475,84.475,972
20100601|2010-04-06 12:00,6,84.5,84.5,84.225,84.3,816
20100601|2010-04-06 12:30,6,84.3,84.475,84.125,84.35,1562
20100601|2010-04-06 13:00,6,84.35,84.55,84.35,84.5,334
20100601|2010-04-06 13:30,6,84.475,84.575,84.475,84.55,60
20100601|2010-04-06 14:00,6,84.575,84.7,84.575,84.7,13
20100601|2010-04-06 14:30,6,84.55,84.95,84.55,84.875,60
20100601|2010-04-06 15:00,6,84.875,85.2,84.875,85.2,124
20100601|2010-04-06 15:30,6,85.1,85.3,85.025,85.1,163
20100601|2010-04-06 17:00,7,85,85.175,85,85.175,76
20100601|2010-04-06 17:30,7,85.1,85.175,85.05,85.175,22
20100601|2010-04-06 18:00,7,85.025,85.3,84.95,85.3,123
20100601|2010-04-06 18:30,7,85.3,85.375,85.3,85.325,105
20100601|2010-04-06 19:00,7,85.3,85.375,85.175,85.375,50
20100601|2010-04-06 19:30,7,85.375,85.6,85.325,85.475,154
20100601|2010-04-06 20:00,7,85.45,85.45,85.1,85.1,41
20100601|2010-04-06 20:30,7,85.2,85.2,85.125,85.2,6
20100601|2010-04-06 21:00,7,85.1,85.1,85.1,85.1,4
20100601|2010-04-06 21:30,7,85.2,85.225,85.1,85.225,8
20100601|2010-04-06 22:00,7,85.225,85.225,85.1,85.1,4
20100601|2010-04-06 22:30,7,85.275,85.35,85.275,85.35,13
20100601|2010-04-06 23:00,7,85.275,85.275,85.275,85.275,1
20100601|2010-04-07 02:30,7,85.25,85.35,85.25,85.35,7
20100601|2010-04-07 03:00,7,85.35,85.35,85.35,85.35,19
20100601|2010-04-07 03:30,7,85.3,85.3,85.3,85.3,1
20100601|2010-04-07 04:00,7,85.35,85.35,85.3,85.325,9
20100601|2010-04-07 04:30,7,85.4,85.4,85.4,85.4,5
20100601|2010-04-07 05:00,7,85.45,85.45,85.4,85.4,4
20100601|2010-04-07 05:30,7,85.4,85.4,85.3,85.3,25
20100601|2010-04-07 06:00,7,85.3,85.45,85.3,85.4,39
20100601|2010-04-07 06:30,7,85.4,85.4,85.225,85.3,33
20100601|2010-04-07 07:00,7,85.3,85.3,85.2,85.2,22
20100601|2010-04-07 07:30,7,85.275,85.5,85.275,85.5,143
20100601|2010-04-07 08:00,7,85.5,85.6,85.475,85.475,90
20100601|2010-04-07 08:30,7,85.45,85.5,85.4,85.4,99
20100601|2010-04-07 09:00,7,85.4,85.7,85.3,85.65,1651
20100601|2010-04-07 09:30,7,85.65,85.9,85.4,85.4,885
20100601|2010-04-07 10:00,7,85.425,85.675,84.875,85.075,931
20100601|2010-04-07 10:30,7,85.05,85.225,84.775,84.85,808
20100601|2010-04-07 11:00,7,84.85,84.875,84.625,84.775,793
20100601|2010-04-07 11:30,7,84.725,84.9,84.725,84.825,187
20100601|2010-04-07 12:00,7,84.825,84.825,84.725,84.8,102
20100601|2010-04-07 12:30,7,84.775,84.825,84.275,84.625,1394
20100601|2010-04-07 13:00,7,84.625,84.7,84.55,84.6,316
20100601|2010-04-07 13:30,7,84.6,84.675,84.6,84.675,25
20100601|2010-04-07 14:00,7,84.65,84.7,84.55,84.7,55
20100601|2010-04-07 14:30,7,84.6,84.65,84.575,84.575,23
20100601|2010-04-07 15:00,7,84.6,84.85,84.575,84.75,68
20100601|2010-04-07 15:30,7,84.75,84.75,84.7,84.75,27
20100601|2010-04-07 17:00,8,84.8,84.8,84.8,84.8,4
20100601|2010-04-07 17:30,8,84.8,84.8,84.8,84.8,22
20100601|2010-04-07 18:00,8,84.8,84.8,84.65,84.65,13
20100601|2010-04-07 18:30,8,84.65,84.65,84.5,84.5,38
20100601|2010-04-07 19:00,8,84.5,84.5,84.5,84.5,25
20100601|2010-04-07 19:30,8,84.525,84.525,84.5,84.5,13
20100601|2010-04-07 20:00,8,84.6,84.6,84.6,84.6,3
20100601|2010-04-07 20:30,8,84.45,84.525,84.45,84.525,6
20100601|2010-04-07 21:00,8,84.55,84.6,84.55,84.6,6
20100601|2010-04-07 21:30,8,84.5,84.6,84.5,84.5,6
20100601|2010-04-07 22:00,8,84.5,84.5,84.5,84.5,5
20100601|2010-04-07 22:30,8,84.575,84.6,84.475,84.475,5
20100601|2010-04-07 23:00,8,84.475,84.475,84.475,84.475,1
20100601|2010-04-08 01:30,8,84.475,84.55,84.475,84.55,3
20100601|2010-04-08 02:00,8,84.55,84.65,84.55,84.65,9
20100601|2010-04-08 02:30,8,84.7,84.7,84.7,84.7,1
20100601|2010-04-08 03:30,8,84.675,84.75,84.675,84.75,4
20100601|2010-04-08 04:00,8,84.775,84.775,84.7,84.7,2
20100601|2010-04-08 04:30,8,84.7,84.7,84.7,84.7,1
20100601|2010-04-08 05:00,8,84.7,84.7,84.5,84.5,14
20100601|2010-04-08 05:30,8,84.525,84.8,84.525,84.6,15
20100601|2010-04-08 06:00,8,84.775,84.8,84.65,84.65,12
20100601|2010-04-08 06:30,8,84.575,84.575,84.55,84.55,9
20100601|2010-04-08 07:00,8,84.55,84.75,84.55,84.65,43
20100601|2010-04-08 07:30,8,84.625,84.725,84.575,84.65,39
20100601|2010-04-08 08:00,8,84.6,84.6,84.5,84.5,162
20100601|2010-04-08 08:30,8,84.5,84.5,84.15,84.225,740
20100601|2010-04-08 09:00,8,84.25,84.25,83.95,84.05,2588
20100601|2010-04-08 09:30,8,84.05,84.325,84.025,84.3,1096
20100601|2010-04-08 10:00,8,84.275,84.325,83.9,83.95,980
20100601|2010-04-08 10:30,8,83.95,84.075,83.925,83.975,589
20100601|2010-04-08 11:00,8,84,84.3,84,84.3,421
20100601|2010-04-08 11:30,8,84.3,84.75,84.225,84.6,821
20100601|2010-04-08 12:00,8,84.625,85,84.5,84.9,839
20100601|2010-04-08 12:30,8,84.9,85,84.725,84.75,911
20100601|2010-04-08 13:00,8,84.75,84.9,84.75,84.9,269
20100601|2010-04-08 13:30,8,84.9,84.9,84.85,84.85,10
20100601|2010-04-08 14:00,8,84.85,84.95,84.85,84.95,51
20100601|2010-04-08 14:30,8,84.95,84.95,84.825,84.825,43
20100601|2010-04-08 15:00,8,84.8,85.1,84.8,85.1,244
20100601|2010-04-08 15:30,8,85.1,85.4,85.1,85.225,335
20100601|2010-04-08 17:00,9,84.875,85.2,84.875,85.075,367
20100601|2010-04-08 17:30,9,85.2,85.25,85.2,85.25,30
20100601|2010-04-08 18:00,9,85.225,85.25,85.075,85.2,18
20100601|2010-04-08 18:30,9,85.225,85.25,85.15,85.15,8
20100601|2010-04-08 19:00,9,85.15,85.15,85.1,85.1,2
20100601|2010-04-08 20:00,9,85.15,85.15,85.15,85.15,5
20100601|2010-04-08 20:30,9,85.15,85.15,85.15,85.15,1
20100601|2010-04-08 21:00,9,85.2,85.4,85.2,85.225,44
20100601|2010-04-08 21:30,9,85.225,85.225,85.225,85.225,4
20100601|2010-04-08 22:30,9,85.225,85.225,85.225,85.225,2
20100601|2010-04-09 01:30,9,85.225,85.225,85.225,85.225,2
20100601|2010-04-09 02:30,9,85.275,85.275,85.225,85.275,4
20100601|2010-04-09 03:00,9,85.325,85.325,85.225,85.225,8
20100601|2010-04-09 03:30,9,85.15,85.15,85.15,85.15,1
20100601|2010-04-09 05:00,9,85.2,85.2,85.2,85.2,1
20100601|2010-04-09 05:30,9,85.2,85.35,85.2,85.35,5
20100601|2010-04-09 06:00,9,85.375,85.475,85.375,85.475,84
20100601|2010-04-09 06:30,9,85.45,85.5,85.275,85.275,67
20100601|2010-04-09 07:00,9,85.25,85.25,85.25,85.25,1
20100601|2010-04-09 07:30,9,85.175,85.45,85.175,85.375,88
20100601|2010-04-09 08:00,9,85.45,85.45,85.35,85.35,64
20100601|2010-04-09 08:30,9,85.3,85.35,85.15,85.2,88
20100601|2010-04-09 09:00,9,85.2,85.375,84.875,85.025,663
20100601|2010-04-09 09:30,9,85,85.025,84.4,84.7,1053
20100601|2010-04-09 10:00,9,84.7,84.9,84.475,84.9,613
20100601|2010-04-09 10:30,9,84.875,85,84.65,84.9,411
20100601|2010-04-09 11:00,9,84.9,85.4,84.675,85.25,1037
20100601|2010-04-09 11:30,9,85.275,85.4,85.05,85.1,419
20100601|2010-04-09 12:00,9,85.075,85.125,84.825,84.875,266
20100601|2010-04-09 12:30,9,84.875,84.9,84.225,84.35,1857
20100601|2010-04-09 13:00,9,84.35,84.4,84.3,84.35,412
20100601|2010-04-09 13:30,9,84.35,84.35,84.175,84.175,64
20100601|2010-04-12 09:00,12,84.475,84.5,83.975,84.025,1843
20100601|2010-04-12 09:30,12,84.05,84.2,83.85,84.025,1484
20100601|2010-04-12 10:00,12,84.05,84.45,84.05,84.225,484
20100601|2010-04-12 10:30,12,84.225,84.375,84.075,84.15,323
20100601|2010-04-12 11:00,12,84.175,84.275,84.1,84.175,252
20100601|2010-04-12 11:30,12,84.175,84.225,84.05,84.05,171
20100601|2010-04-12 12:00,12,84.05,84.075,84,84.025,185
20100601|2010-04-12 12:30,12,84.025,84.125,83.8,83.95,1085
20100601|2010-04-12 13:00,12,83.95,84,83.8,83.925,321
20100601|2010-04-12 13:30,12,83.9,83.95,83.85,83.85,52
20100601|2010-04-12 14:00,12,83.9,83.9,83.825,83.85,16
20100601|2010-04-12 14:30,12,83.85,83.85,83.775,83.8,39
20100601|2010-04-12 15:00,12,83.75,83.925,83.75,83.925,25
20100601|2010-04-12 15:30,12,83.8,83.85,83.775,83.8,5
20100601|2010-04-12 17:00,13,83.925,83.975,83.9,83.9,12
20100601|2010-04-12 17:30,13,83.85,83.875,83.8,83.875,65
20100601|2010-04-12 18:00,13,83.975,84.1,83.9,83.9,11
20100601|2010-04-12 18:30,13,83.9,83.9,83.9,83.9,7
20100601|2010-04-12 19:00,13,83.9,83.9,83.8,83.825,29
20100601|2010-04-12 19:30,13,83.8,83.8,83.7,83.7,11
20100601|2010-04-12 20:00,13,83.85,84.05,83.825,84,29
20100601|2010-04-12 21:00,13,84.075,84.1,84.075,84.075,40
20100601|2010-04-12 21:30,13,84.075,84.075,84,84,9
20100601|2010-04-12 22:00,13,84.1,84.1,84.1,84.1,6
20100601|2010-04-12 23:00,13,84.025,84.025,84,84,23
20100601|2010-04-12 23:30,13,84,84,84,84,2
20100601|2010-04-13 01:00,13,84,84,84,84,37
20100601|2010-04-13 02:00,13,84.1,84.2,84.1,84.2,11
20100601|2010-04-13 02:30,13,84.2,84.225,84.2,84.225,9
20100601|2010-04-13 03:00,13,84.225,84.225,84.225,84.225,1
20100601|2010-04-13 03:30,13,84.25,84.325,84.25,84.325,8
20100601|2010-04-13 04:00,13,84.275,84.35,84.25,84.35,13
20100601|2010-04-13 04:30,13,84.35,84.35,84.35,84.35,14
20100601|2010-04-13 05:00,13,84.375,84.675,84.375,84.675,86
20100601|2010-04-13 05:30,13,84.675,84.75,84.6,84.75,70
20100601|2010-04-13 06:00,13,84.75,84.875,84.7,84.825,82
20100601|2010-04-13 06:30,13,84.825,84.925,84.675,84.675,152
20100601|2010-04-13 07:00,13,84.7,84.75,84.45,84.5,151
20100601|2010-04-13 07:30,13,84.5,84.55,84.375,84.45,47
20100601|2010-04-13 08:00,13,84.4,84.6,84.4,84.55,38
20100601|2010-04-13 08:30,13,84.575,84.675,84.4,84.625,232
20100601|2010-04-13 09:00,13,84.55,84.9,84.45,84.75,1647
20100601|2010-04-13 09:30,13,84.75,84.8,84.6,84.65,824
20100601|2010-04-13 10:00,13,84.65,85.175,84.65,85.15,1539
20100601|2010-04-13 10:30,13,85.15,85.325,85.075,85.15,982
20100601|2010-04-13 11:00,13,85.15,85.725,85.075,85.425,1470
20100601|2010-04-13 11:30,13,85.4,85.425,85.25,85.3,292
20100601|2010-04-13 12:00,13,85.3,85.55,85.3,85.425,708
20100601|2010-04-13 12:30,13,85.4,85.625,85.35,85.375,1674
20100601|2010-04-13 13:00,13,85.425,85.5,85.35,85.5,366
20100601|2010-04-13 13:30,13,85.5,85.625,85.475,85.6,122
20100601|2010-04-13 14:00,13,85.55,85.625,85.5,85.625,17
20100601|2010-04-13 14:30,13,85.525,85.525,85.525,85.525,2
20100601|2010-04-13 15:00,13,85.6,85.75,85.6,85.65,248
20100601|2010-04-13 15:30,13,85.725,85.9,85.725,85.875,180
20100601|2010-04-13 17:00,14,85.875,86.05,85.775,86,142
20100601|2010-04-13 17:30,14,86,86,85.875,85.975,24
20100601|2010-04-13 18:00,14,85.875,85.875,85.775,85.875,13
20100601|2010-04-13 18:30,14,85.775,85.85,85.675,85.675,30
20100601|2010-04-13 19:00,14,85.8,85.825,85.8,85.825,4
20100601|2010-04-13 20:00,14,85.825,85.85,85.7,85.85,10
20100601|2010-04-13 20:30,14,85.8,85.8,85.75,85.75,10
20100601|2010-04-13 21:30,14,85.775,85.8,85.775,85.8,3
20100601|2010-04-13 22:30,14,85.75,85.75,85.75,85.75,1
20100601|2010-04-13 23:00,14,85.75,85.75,85.55,85.55,22
20100601|2010-04-13 23:30,14,85.55,85.725,85.55,85.725,3
20100601|2010-04-14 00:00,14,85.6,85.6,85.6,85.6,1
20100601|2010-04-14 00:30,14,85.725,85.725,85.55,85.55,20
20100601|2010-04-14 01:00,14,85.55,85.6,85.55,85.6,6
20100601|2010-04-14 02:00,14,85.6,85.6,85.55,85.55,15
20100601|2010-04-14 02:30,14,85.55,85.55,85.55,85.55,10
20100601|2010-04-14 03:00,14,85.55,85.6,85.55,85.6,7
20100601|2010-04-14 03:30,14,85.55,85.6,85.55,85.6,25
20100601|2010-04-14 04:00,14,85.65,85.65,85.6,85.6,54
20100601|2010-04-14 04:30,14,85.625,85.625,85.475,85.475,82
20100601|2010-04-14 05:00,14,85.475,85.475,85.475,85.475,2
20100601|2010-04-14 05:30,14,85.6,85.6,85.525,85.6,20
20100601|2010-04-14 06:00,14,85.6,85.7,85.5,85.625,60
20100601|2010-04-14 06:30,14,85.6,85.6,85.5,85.6,28
20100601|2010-04-14 07:00,14,85.6,85.6,85.525,85.525,53
20100601|2010-04-14 07:30,14,85.6,85.6,85.575,85.6,45
20100601|2010-04-14 08:00,14,85.575,85.75,85.575,85.725,205
20100601|2010-04-14 08:30,14,85.725,85.725,85.7,85.725,138
20100601|2010-04-14 09:00,14,85.7,85.75,85.1,85.3,1806
20100601|2010-04-14 09:30,14,85.325,85.425,84.9,85.125,1367
20100601|2010-04-14 10:00,14,85.1,85.375,85.1,85.3,707
20100601|2010-04-14 10:30,14,85.275,85.75,85.225,85.675,1070
20100601|2010-04-14 11:00,14,85.65,85.75,85.475,85.5,349
20100601|2010-04-14 11:30,14,85.5,85.625,85.275,85.4,515
20100601|2010-04-14 12:00,14,85.4,85.4,84.975,85.075,629
20100601|2010-04-14 12:30,14,85.075,85.15,84.775,84.95,714
20100601|2010-04-14 13:00,14,85,85.05,84.925,85.05,387
20100601|2010-04-14 13:30,14,85.05,85.1,85.05,85.1,35
20100601|2010-04-14 14:00,14,85.1,85.125,85.075,85.1,28
20100601|2010-04-14 14:30,14,85.05,85.225,84.975,85.225,96
20100601|2010-04-14 15:00,14,85.175,85.45,85.1,85.4,105
20100601|2010-04-14 15:30,14,85.4,85.45,85.3,85.325,55
20100601|2010-04-14 17:00,15,85.325,85.65,85.05,85.625,260
20100601|2010-04-14 17:30,15,85.65,85.8,85.575,85.8,130
20100601|2010-04-14 18:00,15,85.775,85.825,85.525,85.825,79
20100601|2010-04-14 18:30,15,85.825,85.85,85.6,85.8,174
20100601|2010-04-14 19:00,15,85.8,85.8,85.7,85.75,72
20100601|2010-04-14 19:30,15,85.75,85.8,85.75,85.8,11
20100601|2010-04-14 20:00,15,85.725,85.825,85.725,85.8,19
20100601|2010-04-14 20:30,15,85.775,85.8,85.7,85.8,9
20100601|2010-04-14 21:00,15,85.725,85.725,85.7,85.7,12
20100601|2010-04-14 22:00,15,85.675,85.7,85.6,85.6,46
20100601|2010-04-14 22:30,15,85.6,85.65,85.425,85.625,84
20100601|2010-04-15 00:00,15,85.675,85.675,85.675,85.675,6
20100601|2010-04-15 01:00,15,85.675,85.7,85.675,85.7,21
20100601|2010-04-15 01:30,15,85.725,85.725,85.725,85.725,1
20100601|2010-04-15 02:00,15,85.75,85.75,85.75,85.75,4
20100601|2010-04-15 02:30,15,85.75,85.8,85.75,85.8,33
20100601|2010-04-15 03:00,15,85.85,85.85,85.8,85.8,28
20100601|2010-04-15 03:30,15,85.8,85.85,85.8,85.825,4
20100601|2010-04-15 04:00,15,85.8,85.8,85.8,85.8,5
20100601|2010-04-15 04:30,15,85.85,85.85,85.8,85.8,45
20100601|2010-04-15 05:00,15,85.8,85.825,85.75,85.775,103
20100601|2010-04-15 05:30,15,85.825,85.875,85.825,85.825,53
20100601|2010-04-15 06:00,15,85.775,85.8,85.75,85.8,21
20100601|2010-04-15 06:30,15,85.75,85.75,85.575,85.575,22
20100601|2010-04-15 07:00,15,85.575,85.625,85.5,85.55,67
20100601|2010-04-15 07:30,15,85.6,85.75,85.575,85.75,99
20100601|2010-04-15 08:00,15,85.65,85.9,85.65,85.75,157
20100601|2010-04-15 08:30,15,85.8,85.95,85.775,85.8,378
20100601|2010-04-15 09:00,15,85.75,85.925,85.05,85.075,1977
20100601|2010-04-15 09:30,15,85.125,85.65,85.075,85.45,1460
20100601|2010-04-15 10:00,15,85.45,85.625,85.45,85.625,823
20100601|2010-04-15 10:30,15,85.625,85.775,85.6,85.7,523
20100601|2010-04-15 11:00,15,85.75,85.9,85.625,85.725,669
20100601|2010-04-15 11:30,15,85.725,86,85.675,86,618
20100601|2010-04-15 12:00,15,86,86.275,85.95,86.175,1232
20100601|2010-04-15 12:30,15,86.15,86.275,85.7,86.15,1520
20100601|2010-04-15 13:00,15,86.125,86.3,86.075,86.3,563
20100601|2010-04-15 13:30,15,86.3,86.3,86.25,86.25,45
20100601|2010-04-15 14:00,15,86.275,86.3,86.275,86.3,26
20100601|2010-04-15 14:30,15,86.3,86.45,86.2,86.45,78
20100601|2010-04-15 15:00,15,86.45,86.75,86.45,86.725,343
20100601|2010-04-15 15:30,15,86.7,86.8,86.7,86.8,249
20100601|2010-04-15 17:00,16,86.825,86.85,86.6,86.6,85
20100601|2010-04-15 17:30,16,86.6,86.65,86.575,86.65,25
20100601|2010-04-15 18:00,16,86.65,86.65,86.55,86.625,54
20100601|2010-04-15 18:30,16,86.575,86.6,86.525,86.55,58
20100601|2010-04-15 19:00,16,86.6,86.6,86.6,86.6,6
20100601|2010-04-15 19:30,16,86.575,86.575,86.425,86.45,22
20100601|2010-04-15 20:00,16,86.425,86.55,86.375,86.55,60
20100601|2010-04-15 20:30,16,86.45,86.55,86.45,86.55,25
20100601|2010-04-15 21:00,16,86.6,86.675,86.6,86.675,13
20100601|2010-04-15 21:30,16,86.65,86.65,86.65,86.65,1
20100601|2010-04-15 22:00,16,86.625,86.625,86.6,86.6,5
20100601|2010-04-15 22:30,16,86.6,86.6,86.6,86.6,1
20100601|2010-04-16 00:00,16,86.5,86.5,86.425,86.5,13
20100601|2010-04-16 01:00,16,86.5,86.5,86.5,86.5,1
20100601|2010-04-16 02:00,16,86.5,86.5,86.425,86.425,7
20100601|2010-04-16 02:30,16,86.45,86.55,86.375,86.55,23
20100601|2010-04-16 03:00,16,86.375,86.55,86.375,86.475,5
20100601|2010-04-16 03:30,16,86.55,86.55,86.55,86.55,5
20100601|2010-04-16 04:00,16,86.55,86.55,86.55,86.55,6
20100601|2010-04-16 04:30,16,86.5,86.5,86.45,86.45,5
20100601|2010-04-16 05:30,16,86.45,86.45,86.4,86.4,3
20100601|2010-04-16 06:00,16,86.525,86.55,86.425,86.55,115
20100601|2010-04-16 06:30,16,86.55,86.6,86.55,86.6,116
20100601|2010-04-16 07:00,16,86.625,86.625,86.475,86.55,291
20100601|2010-04-16 07:30,16,86.55,86.725,86.525,86.7,138
20100601|2010-04-16 08:00,16,86.7,86.75,86.5,86.5,172
20100601|2010-04-16 08:30,16,86.5,86.6,86.2,86.2,331
20100601|2010-04-16 09:00,16,86.2,86.55,86.1,86.45,1194
20100601|2010-04-16 09:30,16,86.45,86.55,86.15,86.325,624
20100601|2010-04-16 10:00,16,86.325,86.55,86.225,86.35,863
20100601|2010-04-16 10:30,16,86.3,86.3,85.9,86.175,1163
20100601|2010-04-16 11:00,16,86.15,86.2,86.025,86.125,233
20100601|2010-04-16 11:30,16,86.125,86.225,86,86.025,341
20100601|2010-04-16 12:00,16,86.025,86.075,85.925,86,324
20100601|2010-04-16 12:30,16,86,86.2,86,86.125,849
20100601|2010-04-16 13:00,16,86.125,86.5,86.025,86.5,581
20100601|2010-04-16 13:30,16,86.425,86.675,86.375,86.625,178
20100601|2010-04-19 09:00,19,86.25,86.425,85.4,85.625,2720
20100601|2010-04-19 09:30,19,85.625,86,85.575,85.9,811
20100601|2010-04-19 10:00,19,85.875,86.075,85.875,86.05,340
20100601|2010-04-19 10:30,19,86.075,86.1,85.95,86.075,165
20100601|2010-04-19 11:00,19,86.05,86.425,86,86.4,420
20100601|2010-04-19 11:30,19,86.375,86.5,86.05,86.375,490
20100601|2010-04-19 12:00,19,86.425,86.425,86.2,86.4,254
20100601|2010-04-19 12:30,19,86.4,86.45,86.225,86.45,415
20100601|2010-04-19 13:00,19,86.45,86.575,86.375,86.5,282
20100601|2010-04-19 13:30,19,86.525,86.525,86.5,86.5,21
20100601|2010-04-19 14:00,19,86.5,86.5,86.425,86.425,22
20100601|2010-04-19 14:30,19,86.425,86.5,86.4,86.5,14
20100601|2010-04-19 15:00,19,86.425,86.55,86.35,86.425,87
20100601|2010-04-19 15:30,19,86.425,86.45,86.3,86.45,59
20100601|2010-04-19 17:00,20,86.35,86.475,86.35,86.4,3
20100601|2010-04-19 17:30,20,86.475,86.5,86.475,86.5,16
20100601|2010-04-19 18:00,20,86.475,86.6,86.475,86.5,46
20100601|2010-04-19 18:30,20,86.5,86.5,86.5,86.5,3
20100601|2010-04-19 19:00,20,86.5,86.5,86.475,86.475,10
20100601|2010-04-19 19:30,20,86.5,86.525,86.5,86.525,5
20100601|2010-04-19 20:00,20,86.525,86.65,86.5,86.65,32
20100601|2010-04-19 20:30,20,86.5,86.5,86.3,86.375,42
20100601|2010-04-19 22:00,20,86.375,86.375,86.3,86.3,2
20100601|2010-04-19 22:30,20,86.3,86.35,86.275,86.35,8
20100601|2010-04-20 00:30,20,86.275,86.275,86.225,86.225,10
20100601|2010-04-20 02:00,20,86.35,86.4,86.35,86.4,2
20100601|2010-04-20 02:30,20,86.4,86.4,86.4,86.4,11
20100601|2010-04-20 03:00,20,86.425,86.425,86.3,86.3,4
20100601|2010-04-20 04:30,20,86.275,86.275,86.225,86.225,3
20100601|2010-04-20 05:00,20,86.375,86.375,86.375,86.375,1
20100601|2010-04-20 06:00,20,86.4,86.5,86.4,86.5,35
20100601|2010-04-20 06:30,20,86.5,86.575,86.45,86.45,18
20100601|2010-04-20 07:00,20,86.5,86.625,86.5,86.5,28
20100601|2010-04-20 07:30,20,86.55,86.6,86.55,86.55,27
20100601|2010-04-20 08:00,20,86.575,86.625,86.5,86.55,38
20100601|2010-04-20 08:30,20,86.525,86.525,86.15,86.2,439
20100601|2010-04-20 09:00,20,86.275,86.275,85.8,86.075,1472
20100601|2010-04-20 09:30,20,86.075,86.25,86.075,86.125,798
20100601|2010-04-20 10:00,20,86.125,86.2,85.925,85.975,530
20100601|2010-04-20 10:30,20,85.95,86.25,85.55,86.15,1400
20100601|2010-04-20 11:00,20,86.125,86.15,85.95,85.975,309
20100601|2010-04-20 11:30,20,85.95,86.025,85.75,85.8,354
20100601|2010-04-20 12:00,20,85.8,85.875,85.725,85.775,354
20100601|2010-04-20 12:30,20,85.725,85.775,85.475,85.55,953
20100601|2010-04-20 13:00,20,85.575,85.65,85.425,85.45,447
20100601|2010-04-20 13:30,20,85.45,85.5,85.425,85.5,28
20100601|2010-04-20 14:00,20,85.5,85.55,85.5,85.5,17
20100601|2010-04-20 14:30,20,85.5,85.575,85.5,85.575,7
20100601|2010-04-20 15:00,20,85.6,85.8,85.525,85.7,108
20100601|2010-04-20 15:30,20,85.725,85.8,85.7,85.7,33
20100601|2010-04-20 17:00,21,85.675,85.675,85.5,85.675,8
20100601|2010-04-20 17:30,21,85.675,85.7,85.575,85.575,21
20100601|2010-04-20 18:00,21,85.525,85.7,85.525,85.6,9
20100601|2010-04-20 18:30,21,85.6,85.6,85.45,85.45,9
20100601|2010-04-20 19:00,21,85.6,85.675,85.425,85.675,4
20100601|2010-04-20 19:30,21,85.6,85.6,85.55,85.55,4
20100601|2010-04-20 20:00,21,85.675,85.7,85.575,85.575,4
20100601|2010-04-20 20:30,21,85.65,85.7,85.65,85.7,10
20100601|2010-04-20 21:30,21,85.675,85.7,85.675,85.7,7
20100601|2010-04-20 22:30,21,85.7,85.725,85.7,85.725,10
20100601|2010-04-20 23:00,21,85.7,85.7,85.7,85.7,2
20100601|2010-04-20 23:30,21,85.7,85.7,85.7,85.7,1
20100601|2010-04-21 00:30,21,85.7,85.7,85.7,85.7,13
20100601|2010-04-21 01:00,21,85.725,85.725,85.725,85.725,1
20100601|2010-04-21 02:30,21,85.725,85.75,85.7,85.75,21
20100601|2010-04-21 03:00,21,85.75,85.75,85.75,85.75,2
20100601|2010-04-21 03:30,21,85.7,85.7,85.7,85.7,2
20100601|2010-04-21 04:00,21,85.7,85.7,85.7,85.7,4
20100601|2010-04-21 04:30,21,85.75,85.85,85.75,85.85,14
20100601|2010-04-21 05:30,21,85.825,85.825,85.8,85.8,6
20100601|2010-04-21 06:00,21,85.8,85.825,85.8,85.825,15
20100601|2010-04-21 06:30,21,85.85,85.85,85.825,85.85,32
20100601|2010-04-21 07:00,21,85.825,86.025,85.825,86.025,94
20100601|2010-04-21 07:30,21,86.025,86.35,85.95,86.2,288
20100601|2010-04-21 08:00,21,86.275,86.3,86.2,86.3,183
20100601|2010-04-21 08:30,21,86.3,86.4,86.225,86.375,158
20100601|2010-04-21 09:00,21,86.325,86.925,86.225,86.7,2568
20100601|2010-04-21 09:30,21,86.7,86.975,86.7,86.85,1155
20100601|2010-04-21 10:00,21,86.85,87.1,86.8,87.05,1100
20100601|2010-04-21 10:30,21,87.075,87.175,86.9,87.05,723
20100601|2010-04-21 11:00,21,87.075,87.3,87.025,87.175,929
20100601|2010-04-21 11:30,21,87.175,87.2,87.05,87.15,281
20100601|2010-04-21 12:00,21,87.175,87.175,87.05,87.1,280
20100601|2010-04-21 12:30,21,87.1,87.3,87.075,87.15,1181
20100601|2010-04-21 13:00,21,87.175,87.3,87.125,87.2,378
20100601|2010-04-21 13:30,21,87.2,87.3,87.175,87.175,58
20100601|2010-04-21 14:00,21,87.2,87.2,87.15,87.15,5
20100601|2010-04-21 14:30,21,87.2,87.25,87.15,87.2,11
20100601|2010-04-21 15:00,21,87.15,87.3,87.1,87.25,104
20100601|2010-04-21 15:30,21,87.25,87.275,87.175,87.275,17
20100601|2010-04-21 17:00,22,87.1,87.1,87.075,87.1,8
20100601|2010-04-21 17:30,22,87.1,87.1,86.825,87.025,41
20100601|2010-04-21 18:00,22,87,87,86.875,86.875,20
20100601|2010-04-21 18:30,22,86.875,86.875,86.875,86.875,1
20100601|2010-04-21 19:00,22,86.875,87,86.875,87,17
20100601|2010-04-21 19:30,22,87,87,86.95,86.95,2
20100601|2010-04-21 20:00,22,87,87,86.95,87,15
20100601|2010-04-21 20:30,22,86.9,86.9,86.9,86.9,1
20100601|2010-04-21 21:00,22,86.975,87,86.975,87,2
20100601|2010-04-21 21:30,22,86.975,87,86.975,87,2
20100601|2010-04-21 22:00,22,86.925,86.925,86.825,86.85,35
20100601|2010-04-21 22:30,22,86.825,86.825,86.8,86.8,18
20100601|2010-04-21 23:00,22,86.8,86.8,86.8,86.8,1
20100601|2010-04-21 23:30,22,86.8,86.8,86.8,86.8,5
20100601|2010-04-22 00:30,22,86.825,86.825,86.825,86.825,1
20100601|2010-04-22 01:00,22,86.825,86.825,86.8,86.8,21
20100601|2010-04-22 01:30,22,86.85,87,86.85,87,29
20100601|2010-04-22 02:00,22,87,87,86.95,87,5
20100601|2010-04-22 02:30,22,87,87,87,87,22
20100601|2010-04-22 03:00,22,86.9,86.9,86.9,86.9,1
20100601|2010-04-22 04:00,22,86.85,86.85,86.85,86.85,4
20100601|2010-04-22 04:30,22,86.8,86.8,86.8,86.8,1
20100601|2010-04-22 05:00,22,86.775,86.825,86.75,86.75,10
20100601|2010-04-22 05:30,22,86.725,86.8,86.725,86.8,102
20100601|2010-04-22 06:00,22,86.875,86.95,86.875,86.95,58
20100601|2010-04-22 06:30,22,87,87.05,86.95,87,49
20100601|2010-04-22 07:00,22,87,87.025,86.95,87,31
20100601|2010-04-22 07:30,22,87,87.1,87,87.05,59
20100601|2010-04-22 08:00,22,87.075,87.1,86.85,86.85,59
20100601|2010-04-22 08:30,22,86.85,86.85,86.25,86.55,545
20100601|2010-04-22 09:00,22,86.525,86.7,86.25,86.6,1868
20100601|2010-04-22 09:30,22,86.625,86.7,86.45,86.675,450
20100601|2010-04-22 10:00,22,86.65,87,86.625,86.975,1314
20100601|2010-04-22 10:30,22,86.975,87.025,86.775,86.85,402
20100601|2010-04-22 11:00,22,86.85,86.875,86.725,86.75,185
20100601|2010-04-22 11:30,22,86.8,87.025,86.775,87,172
20100601|2010-04-22 12:00,22,87.025,87.075,86.9,86.9,267
20100601|2010-04-22 12:30,22,86.95,87.175,86.875,86.975,1206
20100601|2010-04-22 13:00,22,86.975,87.125,86.95,87,444
20100601|2010-04-22 13:30,22,87,87.075,87,87,17
20100601|2010-04-22 14:00,22,87.05,87.125,87.05,87.125,17
20100601|2010-04-22 14:30,22,87.125,87.375,87.125,87.35,390
20100601|2010-04-22 15:00,22,87.35,87.675,87.35,87.6,443
20100601|2010-04-22 15:30,22,87.6,87.8,87.525,87.75,107
20100601|2010-04-22 17:00,23,87.725,87.8,87.65,87.7,212
20100601|2010-04-22 17:30,23,87.7,87.725,87.575,87.575,26
20100601|2010-04-22 18:00,23,87.55,87.65,87.5,87.65,81
20100601|2010-04-22 18:30,23,87.55,87.55,87.5,87.525,6
20100601|2010-04-22 19:00,23,87.55,87.625,87.5,87.5,10
20100601|2010-04-22 19:30,23,87.6,87.7,87.6,87.7,34
20100601|2010-04-22 20:00,23,87.7,87.725,87.7,87.725,25
20100601|2010-04-22 20:30,23,87.725,87.75,87.7,87.75,8
20100601|2010-04-22 21:00,23,87.75,87.75,87.675,87.675,7
20100601|2010-04-22 21:30,23,87.7,87.775,87.675,87.75,83
20100601|2010-04-22 22:00,23,87.625,87.625,87.6,87.6,2
20100601|2010-04-22 22:30,23,87.6,87.6,87.6,87.6,5
20100601|2010-04-22 23:00,23,87.55,87.6,87.5,87.5,27
20100601|2010-04-22 23:30,23,87.5,87.5,87.5,87.5,1
20100601|2010-04-23 00:00,23,87.525,87.525,87.525,87.525,1
20100601|2010-04-23 00:30,23,87.525,87.525,87.525,87.525,1
20100601|2010-04-23 02:00,23,87.525,87.525,87.525,87.525,2
20100601|2010-04-23 02:30,23,87.575,87.575,87.575,87.575,1
20100601|2010-04-23 03:00,23,87.65,87.65,87.65,87.65,2
20100601|2010-04-23 03:30,23,87.65,87.75,87.65,87.75,18
20100601|2010-04-23 04:00,23,87.75,87.75,87.7,87.7,14
20100601|2010-04-23 04:30,23,87.75,87.775,87.75,87.775,21
20100601|2010-04-23 05:00,23,87.775,87.775,87.775,87.775,8
20100601|2010-04-23 05:30,23,87.7,87.7,87.6,87.7,6
20100601|2010-04-23 06:00,23,87.725,87.775,87.575,87.575,7
20100601|2010-04-23 06:30,23,87.55,87.6,87.55,87.6,12
20100601|2010-04-23 07:00,23,87.65,87.775,87.65,87.7,42
20100601|2010-04-23 07:30,23,87.675,87.675,87.55,87.55,50
20100601|2010-04-23 08:00,23,87.6,87.7,87.575,87.675,24
20100601|2010-04-23 08:30,23,87.625,87.7,87.3,87.425,184
20100601|2010-04-23 09:00,23,87.45,87.65,87.05,87.25,1485
20100601|2010-04-23 09:30,23,87.275,87.325,86.725,86.95,1038
20100601|2010-04-23 10:00,23,86.975,87.175,86.85,87.125,349
20100601|2010-04-23 10:30,23,87.2,87.25,87.1,87.15,344
20100601|2010-04-23 11:00,23,87.15,87.15,86.825,86.85,398
20100601|2010-04-23 11:30,23,86.85,86.925,86.8,86.825,367
20100601|2010-04-23 12:00,23,86.85,86.875,86.475,86.5,616
20100601|2010-04-23 12:30,23,86.45,86.55,84,85.25,4953
20100601|2010-04-23 13:00,23,85.25,85.3,84.85,85.025,644
20100601|2010-04-23 13:30,23,85.05,85.2,84.95,85.2,200
20100601|2010-04-26 09:00,26,85.3,85.575,85.175,85.325,1362
20100601|2010-04-26 09:30,26,85.325,85.325,84.35,84.7,1906
20100601|2010-04-26 10:00,26,84.725,84.925,84.55,84.7,953
20100601|2010-04-26 10:30,26,84.7,84.75,84.45,84.55,679
20100601|2010-04-26 11:00,26,84.55,84.55,84.15,84.15,1130
20100601|2010-04-26 11:30,26,84.15,84.3,84.15,84.25,360
20100601|2010-04-26 12:00,26,84.3,84.375,84.25,84.35,406
20100601|2010-04-26 12:30,26,84.325,84.4,84.2,84.3,1183
20100601|2010-04-26 13:00,26,84.3,84.4,84.225,84.325,327
20100601|2010-04-26 13:30,26,84.375,84.4,84.3,84.325,17
20100601|2010-04-26 14:00,26,84.325,84.45,84.3,84.45,11
20100601|2010-04-26 14:30,26,84.325,84.55,84.3,84.45,49
20100601|2010-04-26 15:00,26,84.525,84.6,84.5,84.6,37
20100601|2010-04-26 15:30,26,84.6,84.625,84.6,84.625,91
20100601|2010-04-26 17:00,27,84.625,84.9,84.625,84.85,27
20100601|2010-04-26 17:30,27,84.85,84.875,84.725,84.8,9
20100601|2010-04-26 18:00,27,84.75,84.8,84.75,84.8,6
20100601|2010-04-26 18:30,27,84.8,84.9,84.8,84.9,19
20100601|2010-04-26 19:00,27,84.75,84.85,84.75,84.75,6
20100601|2010-04-26 19:30,27,84.8,84.8,84.8,84.8,1
20100601|2010-04-26 20:00,27,84.725,84.725,84.65,84.65,7
20100601|2010-04-26 20:30,27,84.675,84.875,84.675,84.85,9
20100601|2010-04-26 21:00,27,84.775,84.775,84.775,84.775,1
20100601|2010-04-26 21:30,27,84.8,84.9,84.8,84.9,7
20100601|2010-04-26 22:00,27,84.825,84.875,84.8,84.875,5
20100601|2010-04-26 22:30,27,84.85,84.85,84.75,84.75,8
20100601|2010-04-27 00:30,27,84.8,84.8,84.8,84.8,1
20100601|2010-04-27 02:30,27,84.85,84.9,84.85,84.9,4
20100601|2010-04-27 03:00,27,84.925,84.95,84.875,84.9,40
20100601|2010-04-27 03:30,27,84.95,85.075,84.95,85.05,78
20100601|2010-04-27 04:00,27,85.1,85.3,85.1,85.275,33
20100601|2010-04-27 04:30,27,85.3,85.3,85.3,85.3,2
20100601|2010-04-27 05:00,27,85.325,85.325,85.275,85.275,14
20100601|2010-04-27 05:30,27,85.3,85.35,85.3,85.3,54
20100601|2010-04-27 06:00,27,85.325,85.425,85.325,85.35,78
20100601|2010-04-27 06:30,27,85.35,85.35,85.275,85.325,87
20100601|2010-04-27 07:00,27,85.325,85.55,85.3,85.35,261
20100601|2010-04-27 07:30,27,85.35,85.425,85.275,85.35,236
20100601|2010-04-27 08:00,27,85.375,85.375,85.275,85.375,207
20100601|2010-04-27 08:30,27,85.375,85.725,85.35,85.625,366
20100601|2010-04-27 09:00,27,85.65,85.925,85.45,85.65,1705
20100601|2010-04-27 09:30,27,85.65,86.1,85.575,86,1117
20100601|2010-04-27 10:00,27,86,86.25,85.675,85.675,1694
20100601|2010-04-27 10:30,27,85.65,86.075,85.6,85.95,1501
20100601|2010-04-27 11:00,27,85.95,86,85.1,85.15,1471
20100601|2010-04-27 11:30,27,85.1,85.1,84.325,85.025,1804
20100601|2010-04-27 12:00,27,84.975,85.575,84.95,85.25,526
20100601|2010-04-27 12:30,27,85.275,85.325,84.9,84.9,670
20100601|2010-04-27 13:00,27,84.95,85.3,84.875,85.075,243
20100601|2010-04-27 13:30,27,85.075,85.1,85,85.075,52
20100601|2010-04-27 14:00,27,85.025,85.2,85.025,85.2,20
20100601|2010-04-27 14:30,27,85.15,85.15,84.9,85.05,250
20100601|2010-04-27 15:00,27,85,85.1,84.775,84.775,123
20100601|2010-04-27 15:30,27,84.775,84.9,84.775,84.875,92
20100601|2010-04-27 17:00,28,85,85.05,84.95,85,19
20100601|2010-04-27 17:30,28,84.95,84.975,84.95,84.975,7
20100601|2010-04-27 18:00,28,85.1,85.175,85,85.025,35
20100601|2010-04-27 18:30,28,85.025,85.05,85,85,23
20100601|2010-04-27 19:00,28,85,85.05,84.975,84.975,39
20100601|2010-04-27 19:30,28,85.025,85.025,85.025,85.025,1
20100601|2010-04-27 20:30,28,85.025,85.1,85.025,85.1,12
20100601|2010-04-27 21:00,28,85.1,85.1,85.1,85.1,1
20100601|2010-04-27 21:30,28,85.1,85.1,85.1,85.1,1
20100601|2010-04-27 22:00,28,85.05,85.05,85.05,85.05,2
20100601|2010-04-27 22:30,28,85.1,85.1,85.1,85.1,11
20100601|2010-04-27 23:00,28,85.05,85.05,84.95,84.95,23
20100601|2010-04-27 23:30,28,84.925,84.925,84.925,84.925,2
20100601|2010-04-28 00:00,28,84.925,84.925,84.85,84.85,9
20100601|2010-04-28 00:30,28,84.85,85.05,84.8,85.05,21
20100601|2010-04-28 01:00,28,85.075,85.075,84.9,84.9,13
20100601|2010-04-28 01:30,28,84.9,84.9,84.9,84.9,3
20100601|2010-04-28 02:30,28,84.8,84.8,84.8,84.8,4
20100601|2010-04-28 03:00,28,84.8,84.825,84.8,84.825,15
20100601|2010-04-28 03:30,28,84.825,84.85,84.825,84.85,23
20100601|2010-04-28 04:00,28,84.825,84.9,84.825,84.9,27
20100601|2010-04-28 04:30,28,84.9,84.9,84.9,84.9,13
20100601|2010-04-28 05:00,28,84.9,84.975,84.9,84.975,6
20100601|2010-04-28 05:30,28,84.9,84.975,84.9,84.975,14
20100601|2010-04-28 06:00,28,84.975,85.075,84.975,85.075,17
20100601|2010-04-28 06:30,28,85.075,85.075,85.05,85.05,21
20100601|2010-04-28 07:00,28,85.1,85.225,85.1,85.175,157
20100601|2010-04-28 07:30,28,85.175,85.225,85.05,85.1,77
20100601|2010-04-28 08:00,28,85.075,85.175,85.05,85.175,55
20100601|2010-04-28 08:30,28,85.125,85.2,84.9,84.9,257
20100601|2010-04-28 09:00,28,84.875,85.5,84.75,85.4,1251
20100601|2010-04-28 09:30,28,85.4,85.4,84.85,85.1,555
20100601|2010-04-28 10:00,28,85.1,85.4,85.025,85.175,535
20100601|2010-04-28 10:30,28,85.175,85.2,84.8,84.9,527
20100601|2010-04-28 11:00,28,84.9,84.95,84.8,84.8,305
20100601|2010-04-28 11:30,28,84.8,84.825,83.9,84.2,1804
20100601|2010-04-28 12:00,28,84.2,84.4,84.125,84.25,898
20100601|2010-04-28 12:30,28,84.3,84.7,84.225,84.675,1441
20100601|2010-04-28 13:00,28,84.675,84.975,84.6,84.925,367
20100601|2010-04-28 13:30,28,84.95,85.2,84.95,85.1,134
20100601|2010-04-28 14:00,28,85.175,85.2,85.1,85.125,36
20100601|2010-04-28 14:30,28,85.1,85.3,85.1,85.125,46
20100601|2010-04-28 15:00,28,85.125,85.125,84.65,84.675,112
20100601|2010-04-28 15:30,28,84.65,84.75,84.4,84.55,234
20100601|2010-04-28 17:00,29,84.525,84.525,84.3,84.45,109
20100601|2010-04-28 17:30,29,84.5,84.6,84.425,84.5,25
20100601|2010-04-28 18:00,29,84.5,84.55,84.425,84.425,51
20100601|2010-04-28 18:30,29,84.5,84.5,84.075,84.075,229
20100601|2010-04-28 19:00,29,84.2,84.325,84.2,84.3,3
20100601|2010-04-28 19:30,29,84.3,84.3,84.3,84.3,1
20100601|2010-04-28 20:00,29,84.3,84.325,84.3,84.325,6
20100601|2010-04-28 20:30,29,84.3,84.3,84.275,84.3,3
20100601|2010-04-28 21:00,29,84.25,84.25,84.175,84.25,9
20100601|2010-04-28 21:30,29,84.175,84.175,84.075,84.1,101
20100601|2010-04-28 22:00,29,84.1,84.1,83.95,84,514
20100601|2010-04-28 22:30,29,84,84,84,84,11
20100601|2010-04-28 23:00,29,84,84.15,84,84.15,7
20100601|2010-04-28 23:30,29,84.175,84.2,84.175,84.2,14
20100601|2010-04-29 00:00,29,84.2,84.2,84.2,84.2,1
20100601|2010-04-29 00:30,29,84.2,84.2,84.2,84.2,1
20100601|2010-04-29 01:00,29,84.2,84.35,84.2,84.35,56
20100601|2010-04-29 02:00,29,84.3,84.325,84.3,84.325,2
20100601|2010-04-29 02:30,29,84.3,84.3,84.3,84.3,1
20100601|2010-04-29 03:00,29,84.3,84.325,84.3,84.325,8
20100601|2010-04-29 03:30,29,84.325,84.375,84.3,84.3,32
20100601|2010-04-29 04:00,29,84.45,84.5,84.45,84.5,24
20100601|2010-04-29 04:30,29,84.55,84.6,84.55,84.6,54
20100601|2010-04-29 05:00,29,84.6,84.7,84.6,84.7,21
20100601|2010-04-29 05:30,29,84.7,84.7,84.65,84.65,31
20100601|2010-04-29 06:00,29,84.7,84.75,84.7,84.7,37
20100601|2010-04-29 06:30,29,84.625,84.7,84.6,84.6,105
20100601|2010-04-29 07:00,29,84.6,84.6,84.55,84.6,13
20100601|2010-04-29 07:30,29,84.6,84.95,84.6,84.9,132
20100601|2010-04-29 08:00,29,84.925,84.95,84.6,84.7,110
20100601|2010-04-29 08:30,29,84.65,84.8,84.55,84.8,58
20100601|2010-04-29 09:00,29,84.8,84.9,84.425,84.525,1178
20100601|2010-04-29 09:30,29,84.525,84.675,84.425,84.525,414
20100601|2010-04-29 10:00,29,84.525,84.675,84.3,84.475,688
20100601|2010-04-29 10:30,29,84.475,84.65,84.175,84.25,648
20100601|2010-04-29 11:00,29,84.225,84.5,84.125,84.25,456
20100601|2010-04-29 11:30,29,84.3,84.375,84.05,84.375,346
20100601|2010-04-29 12:00,29,84.375,84.45,83.65,84.075,1361
20100601|2010-04-29 12:30,29,84.075,84.25,83.775,84,1369
20100601|2010-04-29 13:00,29,83.95,84.15,83.925,84.15,473
20100601|2010-04-29 13:30,29,84.15,84.2,84.075,84.1,53
20100601|2010-04-29 14:00,29,84.125,84.125,84,84,27
20100601|2010-04-29 14:30,29,84.1,84.1,83.925,84.05,157
20100601|2010-04-29 15:00,29,84.025,84.725,84.025,84.625,237
20100601|2010-04-29 15:30,29,84.575,84.625,84.45,84.45,49
20100601|2010-04-29 17:00,30,84.5,84.575,84.35,84.4,17
20100601|2010-04-29 17:30,30,84.35,84.35,84.3,84.35,5
20100601|2010-04-29 18:00,30,84.4,84.4,84.4,84.4,2
20100601|2010-04-29 18:30,30,84.35,84.425,84.3,84.425,28
20100601|2010-04-29 19:00,30,84.4,84.4,84.4,84.4,2
20100601|2010-04-29 20:00,30,84.375,84.375,84.3,84.3,6
20100601|2010-04-29 20:30,30,84.4,84.425,84.4,84.425,2
20100601|2010-04-29 21:00,30,84.45,84.475,84.45,84.475,9
20100601|2010-04-29 21:30,30,84.375,84.375,84.375,84.375,1
20100601|2010-04-29 22:00,30,84.35,84.35,84.35,84.35,1
20100601|2010-04-29 22:30,30,84.35,84.35,84.35,84.35,8
20100601|2010-04-29 23:00,30,84.45,84.475,84.45,84.475,5
20100601|2010-04-30 00:00,30,84.375,84.375,84.375,84.375,1
20100601|2010-04-30 00:30,30,84.475,84.475,84.475,84.475,1
20100601|2010-04-30 01:30,30,84.475,84.475,84.475,84.475,1
20100601|2010-04-30 03:00,30,84.45,84.45,84.45,84.45,1
20100601|2010-04-30 03:30,30,84.5,84.5,84.5,84.5,8
20100601|2010-04-30 04:00,30,84.5,84.5,84.45,84.45,6
20100601|2010-04-30 04:30,30,84.5,84.55,84.45,84.55,4
20100601|2010-04-30 05:00,30,84.5,84.55,84.4,84.55,59
20100601|2010-04-30 05:30,30,84.6,84.6,84.525,84.55,19
20100601|2010-04-30 06:00,30,84.575,84.575,84.55,84.55,3
20100601|2010-04-30 06:30,30,84.55,84.575,84.375,84.375,15
20100601|2010-04-30 07:00,30,84.45,84.475,84.45,84.45,21
20100601|2010-04-30 07:30,30,84.4,84.4,84.275,84.3,49
20100601|2010-04-30 08:00,30,84.3,84.475,84.3,84.475,42
20100601|2010-04-30 08:30,30,84.45,84.7,84.45,84.675,122
20100601|2010-04-30 09:00,30,84.65,85.325,84.3,84.95,1758
20100601|2010-04-30 09:30,30,84.95,85.7,84.95,85.525,877
20100601|2010-04-30 10:00,30,85.525,86.05,85.45,85.9,1526
20100601|2010-04-30 10:30,30,85.9,86.25,85.7,86.125,1183
20100601|2010-04-30 11:00,30,86.125,86.325,85.85,85.975,958
20100601|2010-04-30 11:30,30,85.95,86.25,85.8,85.975,430
20100601|2010-04-30 12:00,30,86,86.075,85.6,85.775,367
20100601|2010-04-30 12:30,30,85.8,86.5,85.75,86.45,2132
20100601|2010-04-30 13:00,30,86.375,86.65,86.35,86.575,859
20100601|2010-04-30 13:30,30,86.575,86.725,86.55,86.725,143
20100601|2010-05-03 09:00,3,86.925,87,86.325,86.625,1942
20100601|2010-05-03 09:30,3,86.65,86.725,85.775,86.075,2518
20100601|2010-05-03 10:00,3,86.1,86.4,86.1,86.325,971
20100601|2010-05-03 10:30,3,86.325,86.5,86.3,86.4,564
20100601|2010-05-03 11:00,3,86.4,87.1,86.4,86.85,1517
20100601|2010-05-03 11:30,3,86.875,87.1,86.8,87.05,472
20100601|2010-05-03 12:00,3,87.075,87.1,86.85,86.85,618
20100601|2010-05-03 12:30,3,86.875,87.05,86.875,86.95,1239
20100601|2010-05-03 13:00,3,86.975,86.975,86.8,86.85,496
20100601|2010-05-03 13:30,3,86.875,86.9,86.8,86.9,46
20100601|2010-05-03 14:00,3,86.9,86.925,86.8,86.85,71
20100601|2010-05-03 14:30,3,86.9,87.075,86.85,87.075,57
20100601|2010-05-03 15:00,3,87.075,87.2,87.05,87.1,110
20100601|2010-05-03 15:30,3,87.125,87.125,86.95,86.975,64
20100601|2010-05-03 17:00,4,87.1,87.1,87,87.1,10
20100601|2010-05-03 17:30,4,87.1,87.1,86.875,86.875,5
20100601|2010-05-03 18:00,4,86.9,87,86.9,87,14
20100601|2010-05-03 18:30,4,86.925,86.925,86.875,86.925,11
20100601|2010-05-03 19:00,4,86.875,87.05,86.8,87.05,68
20100601|2010-05-03 19:30,4,86.95,86.95,86.95,86.95,1
20100601|2010-05-03 20:00,4,86.95,86.95,86.8,86.875,28
20100601|2010-05-03 20:30,4,86.9,86.9,86.9,86.9,6
20100601|2010-05-03 21:00,4,86.85,86.85,86.8,86.825,15
20100601|2010-05-03 21:30,4,86.85,86.875,86.825,86.825,7
20100601|2010-05-03 22:00,4,86.85,86.85,86.775,86.775,38
20100601|2010-05-03 22:30,4,86.75,86.75,86.6,86.6,19
20100601|2010-05-03 23:00,4,86.6,86.7,86.575,86.625,33
20100601|2010-05-03 23:30,4,86.6,86.6,86.575,86.6,10
20100601|2010-05-04 00:00,4,86.625,86.625,86.625,86.625,10
20100601|2010-05-04 00:30,4,86.6,86.6,86.6,86.6,1
20100601|2010-05-04 01:30,4,86.625,86.625,86.625,86.625,1
20100601|2010-05-04 02:00,4,86.6,86.6,86.6,86.6,1
20100601|2010-05-04 03:00,4,86.625,86.625,86.625,86.625,1
20100601|2010-05-04 03:30,4,86.575,86.625,86.575,86.625,5
20100601|2010-05-04 04:00,4,86.625,86.625,86.575,86.575,11
20100601|2010-05-04 04:30,4,86.55,86.625,86.5,86.5,28
20100601|2010-05-04 05:00,4,86.55,86.55,86.55,86.55,8
20100601|2010-05-04 05:30,4,86.5,86.55,86.475,86.55,3
20100601|2010-05-04 06:00,4,86.55,86.55,86.475,86.475,4
20100601|2010-05-04 06:30,4,86.45,86.55,86.45,86.55,27
20100601|2010-05-04 07:00,4,86.475,86.55,86.475,86.55,27
20100601|2010-05-04 07:30,4,86.55,86.7,86.55,86.55,145
20100601|2010-05-04 08:00,4,86.6,86.6,86.375,86.375,114
20100601|2010-05-04 08:30,4,86.4,86.4,86.15,86.35,296
20100601|2010-05-04 09:00,4,86.4,86.725,86.3,86.6,1171
20100601|2010-05-04 09:30,4,86.625,86.65,86.1,86.325,1071
20100601|2010-05-04 10:00,4,86.325,86.45,85.95,86.4,1293
20100601|2010-05-04 10:30,4,86.4,86.7,86.375,86.6,706
20100601|2010-05-04 11:00,4,86.625,86.925,86.45,86.7,642
20100601|2010-05-04 11:30,4,86.725,86.975,86.675,86.8,601
20100601|2010-05-04 12:00,4,86.825,86.85,86.675,86.85,478
20100601|2010-05-04 12:30,4,86.85,86.95,86.6,86.65,1021
20100601|2010-05-04 13:00,4,86.675,86.9,86.675,86.8,294
20100601|2010-05-04 13:30,4,86.875,86.95,86.85,86.95,18
20100601|2010-05-04 14:00,4,86.9,86.95,86.9,86.9,16
20100601|2010-05-04 14:30,4,86.875,86.975,86.875,86.975,27
20100601|2010-05-04 15:00,4,86.9,87.05,86.65,86.65,157
20100601|2010-05-04 15:30,4,86.65,86.75,86.625,86.725,48
20100601|2010-05-04 17:00,5,86.675,86.75,86.675,86.75,25
20100601|2010-05-04 17:30,5,86.725,86.85,86.7,86.85,24
20100601|2010-05-04 18:00,5,86.85,86.925,86.75,86.85,34
20100601|2010-05-04 19:00,5,86.775,86.775,86.775,86.775,25
20100601|2010-05-04 20:30,5,86.8,86.8,86.8,86.8,2
20100601|2010-05-04 21:00,5,86.775,86.8,86.775,86.775,26
20100601|2010-05-04 21:30,5,86.775,86.8,86.775,86.8,27
20100601|2010-05-04 22:00,5,86.8,86.825,86.8,86.8,6
20100601|2010-05-04 22:30,5,86.8,86.85,86.8,86.8,12
20100601|2010-05-04 23:00,5,86.85,86.85,86.85,86.85,2
20100601|2010-05-05 01:00,5,86.8,86.925,86.8,86.925,65
20100601|2010-05-05 02:00,5,86.875,86.925,86.875,86.925,18
20100601|2010-05-05 02:30,5,86.9,86.9,86.9,86.9,6
20100601|2010-05-05 03:00,5,86.875,86.925,86.875,86.925,11
20100601|2010-05-05 03:30,5,86.925,86.925,86.9,86.925,20
20100601|2010-05-05 04:00,5,86.925,86.925,86.9,86.925,27
20100601|2010-05-05 04:30,5,86.925,86.925,86.925,86.925,1
20100601|2010-05-05 05:00,5,86.925,86.925,86.925,86.925,6
20100601|2010-05-05 05:30,5,86.9,86.925,86.9,86.9,14
20100601|2010-05-05 06:00,5,86.9,86.9,86.825,86.825,52
20100601|2010-05-05 06:30,5,86.825,86.825,86.75,86.775,49
20100601|2010-05-05 07:00,5,86.775,86.775,86.425,86.5,152
20100601|2010-05-05 07:30,5,86.45,86.475,86.15,86.25,157
20100601|2010-05-05 08:00,5,86.275,86.275,85.5,85.7,624
20100601|2010-05-05 08:30,5,85.65,85.8,85.275,85.55,863
20100601|2010-05-05 09:00,5,85.55,85.9,85,85.275,2544
20100601|2010-05-05 09:30,5,85.275,85.8,85.2,85.75,1194
20100601|2010-05-05 10:00,5,85.775,86.225,85.65,86.175,1508
20100601|2010-05-05 10:30,5,86.175,86.3,86,86.1,628
20100601|2010-05-05 11:00,5,86.1,86.15,85.9,85.9,411
20100601|2010-05-05 11:30,5,85.9,85.9,84.775,84.825,1419
20100601|2010-05-05 12:00,5,84.8,84.925,84.325,84.35,1957
20100601|2010-05-05 12:30,5,84.35,84.6,84.225,84.5,2380
20100601|2010-05-05 13:00,5,84.475,84.9,84.4,84.825,877
20100601|2010-05-05 13:30,5,84.75,84.85,84.65,84.675,51
20100601|2010-05-05 14:00,5,84.675,84.7,84.675,84.7,101
20100601|2010-05-05 14:30,5,84.7,84.925,84.7,84.85,90
20100601|2010-05-05 15:00,5,84.8,84.8,84.55,84.625,112
20100601|2010-05-05 15:30,5,84.6,84.7,84.6,84.625,19
20100601|2010-05-05 17:00,6,84.5,84.8,84.5,84.8,31
20100601|2010-05-05 17:30,6,84.775,84.775,84.725,84.725,36
20100601|2010-05-05 18:00,6,84.675,84.8,84.675,84.8,42
20100601|2010-05-05 18:30,6,84.8,84.9,84.675,84.675,80
20100601|2010-05-05 19:00,6,84.75,84.9,84.75,84.9,79
20100601|2010-05-05 19:30,6,84.875,84.875,84.875,84.875,4
20100601|2010-05-05 20:00,6,84.825,84.9,84.825,84.9,18
20100601|2010-05-05 20:30,6,84.875,84.875,84.875,84.875,1
20100601|2010-05-05 21:00,6,84.875,84.875,84.875,84.875,1
20100601|2010-05-05 21:30,6,84.775,84.775,84.55,84.55,17
20100601|2010-05-05 22:00,6,84.55,84.55,84.55,84.55,2
20100601|2010-05-05 22:30,6,84.55,84.55,84.5,84.5,33
20100601|2010-05-05 23:00,6,84.5,84.65,84.5,84.5,4
20100601|2010-05-05 23:30,6,84.525,84.525,84.525,84.525,1
20100601|2010-05-06 01:00,6,84.525,84.65,84.525,84.65,3
20100601|2010-05-06 01:30,6,84.525,84.575,84.5,84.5,18
20100601|2010-05-06 02:00,6,84.5,84.5,84.475,84.5,20
20100601|2010-05-06 02:30,6,84.5,84.525,84.5,84.525,25
20100601|2010-05-06 03:30,6,84.55,84.55,84.475,84.475,9
20100601|2010-05-06 05:00,6,84.5,84.5,84.45,84.45,50
20100601|2010-05-06 05:30,6,84.45,84.5,84.45,84.45,36
20100601|2010-05-06 06:00,6,84.45,84.475,84.4,84.475,11
20100601|2010-05-06 06:30,6,84.475,84.475,84.25,84.475,71
20100601|2010-05-06 07:00,6,84.325,84.375,84.3,84.3,14
20100601|2010-05-06 07:30,6,84.3,84.4,84.225,84.35,121
20100601|2010-05-06 08:00,6,84.35,84.35,83.775,83.85,249
20100601|2010-05-06 08:30,6,83.875,83.975,83.525,83.6,1002
20100601|2010-05-06 09:00,6,83.55,84.1,83.3,84.025,1913
20100601|2010-05-06 09:30,6,83.975,84.2,83.8,83.925,1051
20100601|2010-05-06 10:00,6,83.925,84.65,83.925,84.475,1259
20100601|2010-05-06 10:30,6,84.5,85.2,84.3,85.1,1405
20100601|2010-05-06 11:00,6,85.075,86,85.05,85.8,1735
20100601|2010-05-06 11:30,6,85.85,86.075,85.2,85.225,923
20100601|2010-05-06 12:00,6,85.2,85.275,84.3,84.475,1142
20100601|2010-05-06 12:30,6,84.5,84.55,83.75,84.1,2136
20100601|2010-05-06 13:00,6,84.175,84.25,83.8,83.85,776
20100601|2010-05-06 13:30,6,83.85,83.9,83.55,83.7,566
20100601|2010-05-06 14:00,6,83.7,84.1,83.7,83.8,190
20100601|2010-05-06 14:30,6,83.85,83.85,83.65,83.775,127
20100601|2010-05-06 15:00,6,83.775,84.05,83.675,84,92
20100601|2010-05-06 15:30,6,84,84.025,83.8,83.875,20
20100601|2010-05-06 17:00,7,83.75,83.95,83.575,83.725,49
20100601|2010-05-06 17:30,7,83.6,83.6,83.45,83.55,123
20100601|2010-05-06 18:00,7,83.525,83.775,83.525,83.775,17
20100601|2010-05-06 18:30,7,83.7,84.075,83.7,84.075,29
20100601|2010-05-06 19:00,7,84,84.05,84,84.05,30
20100601|2010-05-06 19:30,7,84.05,84.075,84.05,84.075,12
20100601|2010-05-06 20:00,7,84.075,84.075,84.05,84.05,9
20100601|2010-05-06 20:30,7,84.05,84.1,84.05,84.05,27
20100601|2010-05-06 21:00,7,84.05,84.45,84.05,84.45,73
20100601|2010-05-06 21:30,7,84.175,84.45,84.15,84.15,38
20100601|2010-05-06 22:00,7,84.15,84.15,84.15,84.15,1
20100601|2010-05-06 22:30,7,84.1,84.1,84.05,84.05,5
20100601|2010-05-06 23:00,7,84.1,84.15,84.1,84.15,4
20100601|2010-05-06 23:30,7,84.15,84.15,84.05,84.05,4
20100601|2010-05-07 00:00,7,84,84,84,84,1
20100601|2010-05-07 03:00,7,83.975,84,83.975,84,4
20100601|2010-05-07 03:30,7,84.15,84.15,84.1,84.15,17
20100601|2010-05-07 05:00,7,84.075,84.075,83.975,83.975,24
20100601|2010-05-07 05:30,7,83.95,83.95,83.9,83.9,17
20100601|2010-05-07 06:00,7,83.9,83.9,83.7,83.775,46
20100601|2010-05-07 06:30,7,83.775,83.85,83.775,83.775,30
20100601|2010-05-07 07:00,7,83.775,84.15,83.75,84.15,113
20100601|2010-05-07 07:30,7,84.15,84.15,84.05,84.125,63
20100601|2010-05-07 08:00,7,84.1,84.15,83.75,83.85,126
20100601|2010-05-07 08:30,7,83.95,84.15,83.925,84,226
20100601|2010-05-07 09:00,7,83.975,84.2,83.55,84,2045
20100601|2010-05-07 09:30,7,84,84.15,83.975,84.15,635
20100601|2010-05-07 10:00,7,84.15,85.025,84.15,84.75,1112
20100601|2010-05-07 10:30,7,84.8,84.9,84.7,84.85,430
20100601|2010-05-07 11:00,7,84.85,84.875,84.35,84.5,583
20100601|2010-05-07 11:30,7,84.45,84.65,84.325,84.425,283
20100601|2010-05-07 12:00,7,84.425,84.9,84.425,84.9,503
20100601|2010-05-07 12:30,7,84.9,85.825,84.9,85.65,2188
20100601|2010-05-07 13:00,7,85.7,85.75,85.35,85.5,1205
20100601|2010-05-07 13:30,7,85.45,85.55,85.375,85.55,130
20100601|2010-05-10 09:00,10,85.6,85.775,84.95,85,1704
20100601|2010-05-10 09:30,10,84.95,85.4,84.7,85.25,1150
20100601|2010-05-10 10:00,10,85.275,85.425,85.25,85.375,326
20100601|2010-05-10 10:30,10,85.4,85.4,84.975,85,406
20100601|2010-05-10 11:00,10,84.95,85.3,84.95,85.25,456
20100601|2010-05-10 11:30,10,85.275,85.675,85.225,85.425,650
20100601|2010-05-10 12:00,10,85.4,85.55,85.2,85.5,328
20100601|2010-05-10 12:30,10,85.525,86,85.4,85.9,1595
20100601|2010-05-10 13:00,10,85.875,85.9,85.475,85.55,746
20100601|2010-05-10 13:30,10,85.575,85.6,85.5,85.575,61
20100601|2010-05-10 14:00,10,85.575,85.6,85.5,85.6,7
20100601|2010-05-10 14:30,10,85.55,85.6,85.45,85.45,20
20100601|2010-05-10 15:00,10,85.5,85.75,85.5,85.7,98
20100601|2010-05-10 15:30,10,85.7,85.7,85.55,85.575,16
20100601|2010-05-10 17:00,11,85.7,85.7,85.7,85.7,16
20100601|2010-05-10 17:30,11,85.7,85.7,85.7,85.7,1
20100601|2010-05-10 18:00,11,85.625,85.75,85.625,85.75,2
20100601|2010-05-10 18:30,11,85.75,85.75,85.75,85.75,1
20100601|2010-05-10 19:30,11,85.65,85.65,85.65,85.65,1
20100601|2010-05-10 20:00,11,85.65,85.65,85.65,85.65,2
20100601|2010-05-10 21:00,11,85.625,85.625,85.625,85.625,3
20100601|2010-05-10 21:30,11,85.65,85.65,85.65,85.65,1
20100601|2010-05-10 22:00,11,85.625,85.625,85.6,85.6,2
20100601|2010-05-10 23:00,11,85.6,85.6,85.6,85.6,1
20100601|2010-05-10 23:30,11,85.7,85.7,85.7,85.7,1
20100601|2010-05-11 02:00,11,85.575,85.575,85.55,85.55,4
20100601|2010-05-11 02:30,11,85.575,85.8,85.5,85.8,17
20100601|2010-05-11 03:30,11,85.8,85.8,85.6,85.8,6
20100601|2010-05-11 04:00,11,85.6,85.6,85.6,85.6,1
20100601|2010-05-11 04:30,11,85.6,85.625,85.6,85.625,4
20100601|2010-05-11 05:00,11,85.575,85.575,85.575,85.575,1
20100601|2010-05-11 05:30,11,85.575,85.575,85.575,85.575,2
20100601|2010-05-11 06:00,11,85.575,85.65,85.575,85.65,5
20100601|2010-05-11 07:00,11,85.575,85.6,85.525,85.525,14
20100601|2010-05-11 07:30,11,85.525,85.525,85.35,85.5,86
20100601|2010-05-11 08:00,11,85.525,85.525,85.2,85.275,78
20100601|2010-05-11 08:30,11,85.25,85.525,85.175,85.425,203
20100601|2010-05-11 09:00,11,85.425,85.45,84.725,84.9,1665
20100601|2010-05-11 09:30,11,84.975,85.1,84.4,85.025,1231
20100601|2010-05-11 10:00,11,85,85.05,84.8,84.9,447
20100601|2010-05-11 10:30,11,84.9,85.125,84.875,85.075,376
20100601|2010-05-11 11:00,11,85.075,85.275,85.05,85.175,477
20100601|2010-05-11 11:30,11,85.175,85.55,85.075,85.5,652
20100601|2010-05-11 12:00,11,85.5,85.6,85,85.275,577
20100601|2010-05-11 12:30,11,85.275,85.475,85.15,85.375,1456
20100601|2010-05-11 13:00,11,85.35,85.45,85.15,85.225,889
20100601|2010-05-11 13:30,11,85.15,85.35,85.15,85.25,176
20100601|2010-05-11 14:00,11,85.225,85.3,85.15,85.15,9
20100601|2010-05-11 14:30,11,85.15,85.35,85.1,85.35,124
20100601|2010-05-11 15:00,11,85.35,85.6,85.35,85.525,271
20100601|2010-05-11 15:30,11,85.55,85.55,85.375,85.4,161
20100601|2010-05-11 17:00,12,85.325,85.475,85.325,85.4,45
20100601|2010-05-11 17:30,12,85.325,85.5,85.3,85.5,17
20100601|2010-05-11 18:00,12,85.5,85.5,85.45,85.475,26
20100601|2010-05-11 18:30,12,85.475,85.5,85.475,85.5,22
20100601|2010-05-11 19:00,12,85.5,85.55,85.3,85.3,38
20100601|2010-05-11 19:30,12,85.425,85.425,85.425,85.425,1
20100601|2010-05-11 20:00,12,85.375,85.5,85.375,85.425,15
20100601|2010-05-11 20:30,12,85.425,85.425,85.425,85.425,1
20100601|2010-05-11 21:00,12,85.375,85.375,85.375,85.375,9
20100601|2010-05-11 23:30,12,85.325,85.325,85.3,85.3,3
20100601|2010-05-12 01:00,12,85.35,85.35,85.35,85.35,7
20100601|2010-05-12 02:00,12,85.3,85.3,85.15,85.15,29
20100601|2010-05-12 02:30,12,85.2,85.2,85.2,85.2,3
20100601|2010-05-12 03:00,12,85.2,85.2,85.2,85.2,2
20100601|2010-05-12 03:30,12,85.175,85.175,85.15,85.15,2
20100601|2010-05-12 04:00,12,85.125,85.125,84.9,84.9,14
20100601|2010-05-12 05:00,12,84.975,85.2,84.975,85.2,3
20100601|2010-05-12 05:30,12,85.2,85.2,85,85,8
20100601|2010-05-12 06:00,12,85.1,85.175,85.1,85.15,9
20100601|2010-05-12 06:30,12,85.15,85.25,85.15,85.25,27
20100601|2010-05-12 07:00,12,85.275,85.3,85.2,85.3,14
20100601|2010-05-12 07:30,12,85.325,85.5,85.325,85.5,19
20100601|2010-05-12 08:00,12,85.5,85.65,85.45,85.5,263
20100601|2010-05-12 08:30,12,85.5,85.775,85.475,85.7,351
20100601|2010-05-12 09:00,12,85.7,85.75,85.525,85.625,783
20100601|2010-05-12 09:30,12,85.625,85.775,85.525,85.575,1119
20100601|2010-05-12 10:00,12,85.575,85.625,85.25,85.5,645
20100601|2010-05-12 10:30,12,85.5,85.7,85.4,85.45,377
20100601|2010-05-12 11:00,12,85.45,85.875,85.375,85.8,1032
20100601|2010-05-12 11:30,12,85.825,85.825,85.475,85.6,298
20100601|2010-05-12 12:00,12,85.6,85.925,85.55,85.825,517
20100601|2010-05-12 12:30,12,85.85,86,85.7,85.725,1667
20100601|2010-05-12 13:00,12,85.7,85.725,85.5,85.675,774
20100601|2010-05-12 13:30,12,85.7,85.8,85.65,85.7,20
20100601|2010-05-12 14:00,12,85.65,85.65,85.6,85.6,14
20100601|2010-05-12 14:30,12,85.675,85.7,85.525,85.6,23
20100601|2010-05-12 15:00,12,85.675,85.8,85.65,85.725,81
20100601|2010-05-12 15:30,12,85.775,85.85,85.75,85.8,72
20100601|2010-05-12 17:00,13,85.8,85.85,85.8,85.85,18
20100601|2010-05-12 17:30,13,85.8,85.85,85.8,85.85,4
20100601|2010-05-12 18:00,13,85.775,85.775,85.725,85.725,11
20100601|2010-05-12 18:30,13,85.75,85.875,85.7,85.875,3
20100601|2010-05-12 19:00,13,85.725,85.75,85.725,85.725,12
20100601|2010-05-12 19:30,13,85.8,85.85,85.8,85.85,6
20100601|2010-05-12 20:00,13,85.9,85.925,85.9,85.925,10
20100601|2010-05-12 20:30,13,85.925,85.925,85.925,85.925,1
20100601|2010-05-12 21:00,13,85.925,85.925,85.925,85.925,12
20100601|2010-05-12 21:30,13,85.925,85.925,85.925,85.925,2
20100601|2010-05-12 22:00,13,85.925,85.925,85.875,85.875,3
20100601|2010-05-12 23:00,13,85.9,85.925,85.9,85.925,3
20100601|2010-05-13 00:30,13,85.825,85.825,85.825,85.825,1
20100601|2010-05-13 01:00,13,85.9,85.9,85.75,85.75,14
20100601|2010-05-13 01:30,13,85.8,85.8,85.75,85.75,5
20100601|2010-05-13 02:00,13,85.775,85.775,85.75,85.75,20
20100601|2010-05-13 02:30,13,85.775,85.8,85.75,85.8,4
20100601|2010-05-13 03:00,13,85.8,85.8,85.775,85.775,2
20100601|2010-05-13 03:30,13,85.775,85.775,85.75,85.75,4
20100601|2010-05-13 04:00,13,85.75,85.8,85.725,85.725,6
20100601|2010-05-13 04:30,13,85.75,85.75,85.65,85.65,28
20100601|2010-05-13 05:00,13,85.7,85.7,85.65,85.65,6
20100601|2010-05-13 05:30,13,85.7,85.7,85.7,85.7,7
20100601|2010-05-13 06:00,13,85.675,85.7,85.65,85.65,9
20100601|2010-05-13 06:30,13,85.65,85.7,85.6,85.7,27
20100601|2010-05-13 07:00,13,85.7,85.7,85.7,85.7,7
20100601|2010-05-13 07:30,13,85.725,85.8,85.625,85.625,40
20100601|2010-05-13 08:00,13,85.625,85.625,85.35,85.6,132
20100601|2010-05-13 08:30,13,85.6,85.625,85.35,85.475,198
20100601|2010-05-13 09:00,13,85.475,85.55,85.2,85.4,1032
20100601|2010-05-13 09:30,13,85.4,85.575,85.35,85.45,281
20100601|2010-05-13 10:00,13,85.45,85.475,85.225,85.3,555
20100601|2010-05-13 10:30,13,85.25,85.35,85.125,85.2,313
20100601|2010-05-13 11:00,13,85.2,85.25,84.675,84.675,1632
20100601|2010-05-13 11:30,13,84.7,84.9,84.7,84.825,528
20100601|2010-05-13 12:00,13,84.8,84.8,84.675,84.725,310
20100601|2010-05-13 12:30,13,84.75,84.825,84.525,84.6,1858
20100601|2010-05-13 13:00,13,84.6,84.825,84.525,84.8,965
20100601|2010-05-13 13:30,13,84.8,84.825,84.775,84.825,16
20100601|2010-05-13 14:00,13,84.725,84.825,84.7,84.7,45
20100601|2010-05-13 14:30,13,84.725,84.825,84.725,84.825,31
20100601|2010-05-13 15:00,13,84.8,84.825,84.575,84.6,82
20100601|2010-05-13 15:30,13,84.575,84.725,84.55,84.7,66
20100601|2010-05-13 17:00,14,84.75,84.75,84.55,84.65,39
20100601|2010-05-13 17:30,14,84.65,84.7,84.65,84.65,11
20100601|2010-05-13 18:00,14,84.675,84.675,84.675,84.675,1
20100601|2010-05-13 18:30,14,84.6,84.6,84.6,84.6,1
20100601|2010-05-13 19:00,14,84.65,84.725,84.6,84.6,7
20100601|2010-05-13 19:30,14,84.65,84.725,84.65,84.725,4
20100601|2010-05-13 20:00,14,84.725,84.725,84.725,84.725,1
20100601|2010-05-13 20:30,14,84.7,84.7,84.7,84.7,1
20100601|2010-05-13 21:00,14,84.6,84.6,84.575,84.575,4
20100601|2010-05-13 22:00,14,84.675,84.75,84.575,84.575,16
20100601|2010-05-13 22:30,14,84.6,84.6,84.6,84.6,1
20100601|2010-05-14 00:30,14,84.75,84.8,84.75,84.8,3
20100601|2010-05-14 01:00,14,84.625,84.625,84.6,84.6,2
20100601|2010-05-14 02:30,14,84.675,84.675,84.65,84.65,2
20100601|2010-05-14 03:30,14,84.6,84.6,84.6,84.6,1
20100601|2010-05-14 04:00,14,84.6,84.6,84.6,84.6,2
20100601|2010-05-14 04:30,14,84.6,84.6,84.5,84.5,35
20100601|2010-05-14 05:00,14,84.5,84.5,84.375,84.4,52
20100601|2010-05-14 05:30,14,84.4,84.55,84.375,84.4,26
20100601|2010-05-14 06:00,14,84.375,84.45,84.3,84.45,79
20100601|2010-05-14 06:30,14,84.5,84.525,84.35,84.35,7
20100601|2010-05-14 07:00,14,84.4,84.475,84.4,84.425,28
20100601|2010-05-14 07:30,14,84.425,84.7,84.425,84.65,72
20100601|2010-05-14 08:00,14,84.65,84.7,84.5,84.525,108
20100601|2010-05-14 08:30,14,84.525,84.55,84.275,84.375,420
20100601|2010-05-14 09:00,14,84.375,84.55,84.15,84.5,1508
20100601|2010-05-14 09:30,14,84.5,84.65,84.425,84.525,416
20100601|2010-05-14 10:00,14,84.475,84.475,84.175,84.2,989
20100601|2010-05-14 10:30,14,84.175,84.225,83.875,83.95,877
20100601|2010-05-14 11:00,14,84,84.125,83.95,83.975,435
20100601|2010-05-14 11:30,14,83.975,84.125,83.9,83.975,294
20100601|2010-05-14 12:00,14,83.975,84.025,83.925,83.95,396
20100601|2010-05-14 12:30,14,83.95,84.025,83.5,83.5,1467
20100601|2010-05-14 13:00,14,83.5,83.5,83.275,83.35,789
20100601|2010-05-14 13:30,14,83.425,83.425,83.35,83.375,98
20100601|2010-05-17 09:00,17,83.35,83.5,82.775,82.775,3351
20100601|2010-05-17 09:30,17,82.775,83.05,82.725,82.725,1589
20100601|2010-05-17 10:00,17,82.725,82.75,82.025,82.225,3379
20100601|2010-05-17 10:30,17,82.225,82.475,82.1,82.1,1165
20100601|2010-05-17 11:00,17,82.1,82.125,81.9,81.925,1170
20100601|2010-05-17 11:30,17,81.9,82.7,81.85,82.6,824
20100601|2010-05-17 12:00,17,82.6,82.65,82.15,82.225,402
20100601|2010-05-17 12:30,17,82.175,82.175,81.5,81.55,2149
20100601|2010-05-17 13:00,17,81.55,81.8,81.5,81.8,532
20100601|2010-05-17 13:30,17,81.8,81.8,81.725,81.75,26
20100601|2010-05-17 14:00,17,81.775,81.825,81.775,81.775,24
20100601|2010-05-17 14:30,17,81.775,81.825,81.775,81.8,29
20100601|2010-05-17 15:00,17,81.875,81.875,81.5,81.525,261
20100601|2010-05-17 15:30,17,81.5,81.575,81.5,81.525,64
20100601|2010-05-17 17:00,18,81.575,81.65,81.5,81.5,29
20100601|2010-05-17 17:30,18,81.575,81.575,81.575,81.575,5
20100601|2010-05-17 18:00,18,81.6,81.6,81.525,81.6,8
20100601|2010-05-17 18:30,18,81.6,81.6,81.6,81.6,6
20100601|2010-05-17 19:00,18,81.55,81.55,81.5,81.5,15
20100601|2010-05-17 19:30,18,81.45,81.55,81.425,81.55,11
20100601|2010-05-17 20:00,18,81.6,81.6,81.6,81.6,4
20100601|2010-05-17 20:30,18,81.6,81.625,81.6,81.625,17
20100601|2010-05-17 21:30,18,81.625,81.625,81.6,81.6,5
20100601|2010-05-18 00:00,18,81.6,81.6,81.25,81.25,140
20100601|2010-05-18 00:30,18,81.25,81.25,81.25,81.25,1
20100601|2010-05-18 01:00,18,81.25,81.25,81.25,81.25,1
20100601|2010-05-18 01:30,18,81.55,81.55,81.55,81.55,3
20100601|2010-05-18 02:00,18,81.325,81.325,81.3,81.325,9
20100601|2010-05-18 02:30,18,81.325,81.325,81.25,81.25,7
20100601|2010-05-18 03:00,18,81.25,81.325,81.25,81.325,24
20100601|2010-05-18 03:30,18,81.325,81.325,81.3,81.3,9
20100601|2010-05-18 04:00,18,81.3,81.3,81.3,81.3,1
20100601|2010-05-18 04:30,18,81.3,81.3,81.3,81.3,1
20100601|2010-05-18 05:00,18,81.3,81.3,81.3,81.3,20
20100601|2010-05-18 05:30,18,81.35,81.35,81.3,81.3,8
20100601|2010-05-18 06:00,18,81.3,81.45,81.3,81.45,20
20100601|2010-05-18 06:30,18,81.35,81.625,81.35,81.625,40
20100601|2010-05-18 07:00,18,81.625,82.05,81.625,82.05,127
20100601|2010-05-18 07:30,18,82.05,82.3,82.05,82.1,83
20100601|2010-05-18 08:00,18,82.05,82.375,82.05,82.3,148
20100601|2010-05-18 08:30,18,82.325,82.375,82.15,82.225,417
20100601|2010-05-18 09:00,18,82.225,82.275,81.45,81.65,2176
20100601|2010-05-18 09:30,18,81.65,82.175,81.625,81.8,959
20100601|2010-05-18 10:00,18,81.8,81.9,81.575,81.6,557
20100601|2010-05-18 10:30,18,81.6,81.8,81.35,81.7,1032
20100601|2010-05-18 11:00,18,81.7,81.7,81.3,81.375,795
20100601|2010-05-18 11:30,18,81.425,81.6,81.35,81.45,216
20100601|2010-05-18 12:00,18,81.475,81.65,81.275,81.575,628
20100601|2010-05-18 12:30,18,81.55,81.55,81.2,81.35,862
20100601|2010-05-18 13:00,18,81.4,81.675,81.375,81.55,776
20100601|2010-05-18 13:30,18,81.5,81.575,81.475,81.475,45
20100601|2010-05-18 14:00,18,81.5,81.525,81.45,81.5,23
20100601|2010-05-18 14:30,18,81.45,81.5,81.4,81.45,15
20100601|2010-05-18 15:00,18,81.45,81.575,81.35,81.5,44
20100601|2010-05-18 15:30,18,81.55,81.575,81.35,81.35,24
20100601|2010-05-18 17:00,19,81.45,81.525,81.4,81.475,24
20100601|2010-05-18 17:30,19,81.5,81.5,81.3,81.3,32
20100601|2010-05-18 18:00,19,81.3,81.3,81.2,81.25,40
20100601|2010-05-18 18:30,19,81.2,81.2,81.125,81.125,80
20100601|2010-05-18 19:00,19,81.15,81.275,81.125,81.125,81
20100601|2010-05-18 19:30,19,81.15,81.2,81.025,81.025,53
20100601|2010-05-18 20:00,19,81.05,81.1,81.025,81.05,77
20100601|2010-05-18 20:30,19,81.05,81.175,81.025,81.025,28
20100601|2010-05-18 21:00,19,81.05,81.05,81.05,81.05,1
20100601|2010-05-18 21:30,19,81.075,81.075,81.075,81.075,1
20100601|2010-05-18 22:00,19,81.075,81.1,81.05,81.05,36
20100601|2010-05-18 22:30,19,81.175,81.175,81.025,81.05,4
20100601|2010-05-19 00:00,19,81.05,81.05,81.025,81.025,21
20100601|2010-05-19 01:00,19,81.175,81.175,81.05,81.05,2
20100601|2010-05-19 02:00,19,81.05,81.05,81.05,81.05,1
20100601|2010-05-19 02:30,19,81.075,81.075,81.075,81.075,1
20100601|2010-05-19 03:00,19,81.075,81.15,81.075,81.15,3
20100601|2010-05-19 03:30,19,81.05,81.05,81.025,81.025,9
20100601|2010-05-19 04:00,19,81,81.025,81,81.025,17
20100601|2010-05-19 04:30,19,81,81,81,81,41
20100601|2010-05-19 05:00,19,81.025,81.025,80.925,80.925,69
20100601|2010-05-19 05:30,19,80.925,80.925,80.75,80.75,94
20100601|2010-05-19 06:00,19,80.775,81.125,80.775,81.125,57
20100601|2010-05-19 06:30,19,81.075,81.075,80.95,81,26
20100601|2010-05-19 07:00,19,80.95,81.075,80.925,81,51
20100601|2010-05-19 07:30,19,81,81.175,81,81.1,29
20100601|2010-05-19 08:00,19,81.125,81.2,81,81.1,62
20100601|2010-05-19 08:30,19,81.075,81.5,81.075,81.425,304
20100601|2010-05-19 09:00,19,81.425,82.025,81.25,81.75,1441
20100601|2010-05-19 09:30,19,81.7,81.9,81.4,81.825,946
20100601|2010-05-19 10:00,19,81.825,82.475,81.725,81.775,1734
20100601|2010-05-19 10:30,19,81.825,81.925,81.55,81.825,578
20100601|2010-05-19 11:00,19,81.775,82.65,81.675,82.6,1327
20100601|2010-05-19 11:30,19,82.6,82.6,82.325,82.375,460
20100601|2010-05-19 12:00,19,82.4,82.4,81.9,81.95,500
20100601|2010-05-19 12:30,19,81.975,82.075,81.7,82.075,1154
20100601|2010-05-19 13:00,19,82.05,82.2,82.025,82.15,446
20100601|2010-05-19 13:30,19,82.2,82.25,82.15,82.2,6
20100601|2010-05-19 14:00,19,82.2,82.3,82.2,82.25,18
20100601|2010-05-19 14:30,19,82.25,82.35,82.15,82.35,119
20100601|2010-05-19 15:00,19,82.15,82.2,81.875,82,172
20100601|2010-05-19 15:30,19,82,82.225,82,82,82
20100601|2010-05-19 17:00,20,81.975,82.1,81.8,81.95,34
20100601|2010-05-19 17:30,20,81.9,82,81.875,81.9,49
20100601|2010-05-19 18:00,20,81.9,81.9,81.9,81.9,1
20100601|2010-05-19 18:30,20,81.9,82.05,81.9,82.05,10
20100601|2010-05-19 19:00,20,82.05,82.05,82.025,82.025,19
20100601|2010-05-19 19:30,20,82.025,82.025,82.025,82.025,6
20100601|2010-05-19 20:00,20,82.025,82.075,82.025,82.025,15
20100601|2010-05-19 20:30,20,82.025,82.025,82.025,82.025,12
20100601|2010-05-19 21:00,20,82.05,82.05,82.05,82.05,2
20100601|2010-05-19 21:30,20,82.1,82.1,82.075,82.1,5
20100601|2010-05-19 22:00,20,82.075,82.075,82.05,82.05,3
20100601|2010-05-19 23:30,20,82.1,82.1,82.1,82.1,1
20100601|2010-05-20 00:00,20,82.025,82.025,82.025,82.025,1
20100601|2010-05-20 01:00,20,82.025,82.025,81.8,81.8,47
20100601|2010-05-20 01:30,20,81.9,81.9,81.9,81.9,25
20100601|2010-05-20 02:30,20,81.8,81.825,81.8,81.825,19
20100601|2010-05-20 03:00,20,81.8,81.8,81.8,81.8,7
20100601|2010-05-20 03:30,20,81.8,81.825,81.8,81.8,16
20100601|2010-05-20 04:00,20,81.775,81.775,81.775,81.775,1
20100601|2010-05-20 04:30,20,81.8,81.8,81.75,81.75,2
20100601|2010-05-20 05:00,20,81.775,81.775,81.75,81.75,6
20100601|2010-05-20 05:30,20,81.75,81.8,81.75,81.8,8
20100601|2010-05-20 06:00,20,81.75,81.775,81.625,81.625,34
20100601|2010-05-20 06:30,20,81.625,81.65,81.5,81.6,50
20100601|2010-05-20 07:00,20,81.55,81.575,81.375,81.375,49
20100601|2010-05-20 07:30,20,81.375,81.475,81.35,81.35,106
20100601|2010-05-20 08:00,20,81.35,81.475,81.25,81.425,142
20100601|2010-05-20 08:30,20,81.4,81.5,81.275,81.3,314
20100601|2010-05-20 09:00,20,81.325,81.375,80.075,80.225,4380
20100601|2010-05-20 09:30,20,80.225,80.725,80.2,80.65,1428
20100601|2010-05-20 10:00,20,80.675,80.8,80.5,80.7,561
20100601|2010-05-20 10:30,20,80.7,81.05,80.7,80.75,908
20100601|2010-05-20 11:00,20,80.75,81.15,80.625,81,401
20100601|2010-05-20 11:30,20,81.025,81.025,80.1,80.225,714
20100601|2010-05-20 12:00,20,80.175,80.425,80,80.325,1405
20100601|2010-05-20 12:30,20,80.275,80.475,79.975,80.325,1647
20100601|2010-05-20 13:00,20,80.35,80.6,80.3,80.525,206
20100601|2010-05-20 13:30,20,80.525,80.7,80.525,80.7,33
20100601|2010-05-20 14:00,20,80.55,80.7,80.475,80.475,56
20100601|2010-05-20 14:30,20,80.475,80.5,80.375,80.375,74
20100601|2010-05-20 15:00,20,80.375,80.55,80.3,80.525,153
20100601|2010-05-20 15:30,20,80.375,80.475,80.35,80.35,44
20100601|2010-05-20 17:00,21,80.4,80.5,80.375,80.375,11
20100601|2010-05-20 17:30,21,80.4,80.5,80.4,80.5,5
20100601|2010-05-20 18:00,21,80.375,80.375,80.375,80.375,4
20100601|2010-05-20 18:30,21,80.375,80.375,80.3,80.3,51
20100601|2010-05-20 19:30,21,80.4,80.4,80.4,80.4,1
20100601|2010-05-20 20:00,21,80.4,80.4,80.375,80.4,9
20100601|2010-05-20 20:30,21,80.3,80.4,80.3,80.4,17
20100601|2010-05-20 21:30,21,80.45,80.475,80.25,80.25,72
20100601|2010-05-20 22:00,21,80.425,80.475,80.425,80.475,5
20100601|2010-05-20 23:00,21,80.45,80.5,80.45,80.5,4
20100601|2010-05-21 00:30,21,80.55,80.55,80.55,80.55,1
20100601|2010-05-21 02:30,21,80.35,80.35,80.35,80.35,1
20100601|2010-05-21 03:00,21,80.375,80.375,80.325,80.325,9
20100601|2010-05-21 03:30,21,80.325,80.325,80.325,80.325,1
20100601|2010-05-21 04:00,21,80.35,80.35,80.325,80.325,7
20100601|2010-05-21 04:30,21,80.325,80.325,80.325,80.325,28
20100601|2010-05-21 05:00,21,80.325,80.35,80.25,80.25,27
20100601|2010-05-21 05:30,21,80.225,80.225,79.825,79.9,194
20100601|2010-05-21 06:00,21,79.825,79.925,79.775,79.9,74
20100601|2010-05-21 06:30,21,79.875,79.925,79.775,79.875,84
20100601|2010-05-21 07:00,21,79.8,79.875,79.55,79.75,124
20100601|2010-05-21 07:30,21,79.75,79.85,79.5,79.625,414
20100601|2010-05-21 08:00,21,79.6,79.675,79.5,79.55,249
20100601|2010-05-21 08:30,21,79.525,80.6,79.4,80.3,432
20100601|2010-05-21 09:00,21,80.3,80.575,80.1,80.3,824
20100601|2010-05-21 09:30,21,80.325,81.05,80.275,81,1029
20100601|2010-05-21 10:00,21,81.025,81.4,81,81.35,732
20100601|2010-05-21 10:30,21,81.325,81.5,81.125,81.3,543
20100601|2010-05-21 11:00,21,81.3,81.45,81.25,81.325,255
20100601|2010-05-21 11:30,21,81.3,81.35,81.2,81.35,130
20100601|2010-05-21 12:00,21,81.35,81.4,81.25,81.35,215
20100601|2010-05-21 12:30,21,81.275,81.425,81.175,81.275,971
20100601|2010-05-21 13:00,21,81.275,81.4,81.175,81.225,551
20100601|2010-05-21 13:30,21,81.25,81.35,81.225,81.225,58
20100601|2010-05-24 09:00,24,81.075,81.35,80.825,81.2,1393
20100601|2010-05-24 09:30,24,81.15,81.575,81.125,81.375,655
20100601|2010-05-24 10:00,24,81.35,81.425,81.2,81.325,324
20100601|2010-05-24 10:30,24,81.3,81.3,81.075,81.125,267
20100601|2010-05-24 11:00,24,81.1,81.15,81.025,81.075,182
20100601|2010-05-24 11:30,24,81.1,81.2,81.05,81.15,131
20100601|2010-05-24 12:00,24,81.15,81.625,81.15,81.6,443
20100601|2010-05-24 12:30,24,81.625,81.975,81.45,81.8,1025
20100601|2010-05-24 13:00,24,81.85,82.05,81.7,81.975,338
20100601|2010-05-24 13:30,24,81.975,81.975,81.75,81.75,18
20100601|2010-05-24 14:00,24,81.725,81.75,81.7,81.7,9
20100601|2010-05-24 14:30,24,81.7,81.7,81.6,81.6,8
20100601|2010-05-24 15:00,24,81.6,81.725,81.525,81.55,33
20100601|2010-05-24 15:30,24,81.625,81.625,81.5,81.5,37
20100601|2010-05-24 17:00,25,81.675,81.775,81.525,81.775,38
20100601|2010-05-24 17:30,25,81.7,81.7,81.7,81.7,1
20100601|2010-05-24 18:00,25,81.525,81.525,81.45,81.45,4
20100601|2010-05-24 19:00,25,81.5,81.525,81.475,81.5,4
20100601|2010-05-24 20:00,25,81.45,81.45,81.425,81.425,17
20100601|2010-05-24 20:30,25,81.375,81.375,81.375,81.375,1
20100601|2010-05-24 21:00,25,81.425,81.425,81.425,81.425,2
20100601|2010-05-24 22:00,25,81.45,81.45,81.45,81.45,1
20100601|2010-05-24 22:30,25,81.5,81.55,81.425,81.425,7
20100601|2010-05-24 23:00,25,81.425,81.425,81.425,81.425,1
20100601|2010-05-24 23:30,25,81.525,81.525,81.45,81.45,2
20100601|2010-05-25 00:30,25,81.45,81.45,81.45,81.45,1
20100601|2010-05-25 02:30,25,81.45,81.45,81.45,81.45,1
20100601|2010-05-25 03:00,25,81.475,81.475,81.275,81.275,23
20100601|2010-05-25 03:30,25,81.275,81.275,81.275,81.275,12
20100601|2010-05-25 04:30,25,81.225,81.225,81.025,81.025,58
20100601|2010-05-25 05:00,25,81.025,81.025,80.775,80.775,56
20100601|2010-05-25 05:30,25,80.8,80.9,80.65,80.65,62
20100601|2010-05-25 06:00,25,80.775,80.875,80.675,80.875,13
20100601|2010-05-25 06:30,25,80.85,81.2,80.85,81.025,27
20100601|2010-05-25 07:00,25,81,81.025,80.775,80.9,85
20100601|2010-05-25 07:30,25,80.9,81.05,80.9,80.9,222
20100601|2010-05-25 08:00,25,80.9,81,80.9,80.9,79
20100601|2010-05-25 08:30,25,80.9,80.975,80.7,80.7,335
20100601|2010-05-25 09:00,25,80.7,81.2,80.575,81.05,606
20100601|2010-05-25 09:30,25,81.075,81.075,80.8,80.825,369
20100601|2010-05-25 10:00,25,80.9,81,80.875,80.875,273
20100601|2010-05-25 10:30,25,80.85,81.2,80.8,81.075,303
20100601|2010-05-25 11:00,25,81.075,81.275,80.825,80.925,361
20100601|2010-05-25 11:30,25,80.925,80.975,80.775,80.9,172
20100601|2010-05-25 12:00,25,80.875,81,80.75,80.95,164
20100601|2010-05-25 12:30,25,80.95,81.175,80.925,81.15,607
20100601|2010-05-25 13:00,25,81.1,81.125,81,81.1,169
20100601|2010-05-25 13:30,25,81.125,81.2,81.05,81.2,81
20100601|2010-05-25 14:00,25,81.2,81.2,81.15,81.2,50
20100601|2010-05-25 14:30,25,81.225,81.275,81.1,81.2,84
20100601|2010-05-25 15:00,25,81.275,81.275,81.125,81.15,33
20100601|2010-05-25 15:30,25,81.15,81.2,81.075,81.175,43
20100601|2010-05-25 17:00,26,81.15,81.45,81.05,81.35,33
20100601|2010-05-25 17:30,26,81.4,81.45,81.4,81.45,19
20100601|2010-05-25 18:00,26,81.45,81.45,81.45,81.45,14
20100601|2010-05-25 18:30,26,81.35,81.35,81.3,81.3,3
20100601|2010-05-25 19:30,26,81.45,81.45,81.45,81.45,1
20100601|2010-05-25 20:00,26,81.3,81.3,81.3,81.3,4
20100601|2010-05-25 20:30,26,81.3,81.3,81.225,81.225,4
20100601|2010-05-25 21:30,26,81.225,81.225,81.225,81.225,2
20100601|2010-05-25 22:00,26,81.3,81.4,81.3,81.4,6
20100601|2010-05-25 23:00,26,81.4,81.4,81.4,81.4,5
20100601|2010-05-25 23:30,26,81.45,81.45,81.45,81.45,7
20100601|2010-05-26 00:00,26,81.45,81.45,81.45,81.45,12
20100601|2010-05-26 01:00,26,81.45,81.45,81.2,81.2,57
20100601|2010-05-26 01:30,26,81.2,81.3,81.075,81.075,6
20100601|2010-05-26 05:30,26,81.175,81.225,81.175,81.225,9
20100601|2010-05-26 06:00,26,81.2,81.2,81.2,81.2,4
20100601|2010-05-26 06:30,26,81.15,81.225,81.15,81.225,6
20100601|2010-05-26 07:00,26,81.225,81.25,81.225,81.25,7
20100601|2010-05-26 07:30,26,81.3,81.3,81.3,81.3,5
20100601|2010-05-26 08:00,26,81.35,81.575,81.35,81.45,85
20100601|2010-05-26 08:30,26,81.45,81.875,81.35,81.7,168
20100601|2010-05-26 09:00,26,81.7,81.85,81.525,81.8,552
20100601|2010-05-26 09:30,26,81.775,82.125,81.75,81.825,630
20100601|2010-05-26 10:00,26,81.825,81.85,81.45,81.45,608
20100601|2010-05-26 10:30,26,81.475,81.575,81.3,81.425,370
20100601|2010-05-26 11:00,26,81.45,81.625,81.275,81.425,374
20100601|2010-05-26 11:30,26,81.475,81.575,81.25,81.3,143
20100601|2010-05-26 12:00,26,81.3,81.475,81.3,81.45,365
20100601|2010-05-26 12:30,26,81.45,81.65,81.4,81.6,473
20100601|2010-05-26 13:00,26,81.575,81.65,81.55,81.6,147
20100601|2010-05-26 13:30,26,81.575,81.65,81.475,81.475,32
20100601|2010-05-26 14:00,26,81.5,81.5,81.5,81.5,1
20100601|2010-05-26 14:30,26,81.525,81.525,81.45,81.45,27
20100601|2010-05-26 15:00,26,81.425,81.6,81.4,81.45,17
20100601|2010-05-26 15:30,26,81.425,81.425,81.35,81.425,27
20100601|2010-05-26 17:00,27,81.3,81.3,81.3,81.3,5
20100601|2010-05-26 17:30,27,81.4,81.475,81.4,81.475,2
20100601|2010-05-26 18:00,27,81.4,81.5,81.35,81.5,7
20100601|2010-05-26 20:30,27,81.45,81.45,81.45,81.45,1
20100601|2010-05-26 21:00,27,81.4,81.4,81.4,81.4,3
20100601|2010-05-26 21:30,27,81.4,81.45,81.35,81.35,8
20100601|2010-05-26 23:00,27,81.5,81.5,81.5,81.5,1
20100601|2010-05-26 23:30,27,81.45,81.45,81.45,81.45,1
20100601|2010-05-27 00:30,27,81.35,81.35,81.35,81.35,1
20100601|2010-05-27 02:00,27,81.475,81.475,81.475,81.475,1
20100601|2010-05-27 03:00,27,81.5,81.5,81.5,81.5,18
20100601|2010-05-27 03:30,27,81.5,81.5,81.5,81.5,1
20100601|2010-05-27 04:30,27,81.6,81.6,81.6,81.6,2
20100601|2010-05-27 05:00,27,81.6,81.6,81.55,81.6,8
20100601|2010-05-27 05:30,27,81.475,81.525,81.35,81.525,6
20100601|2010-05-27 06:00,27,81.525,81.575,81.45,81.575,4
20100601|2010-05-27 06:30,27,81.525,81.525,81.5,81.5,6
20100601|2010-05-27 07:00,27,81.5,81.6,81.45,81.6,45
20100601|2010-05-27 07:30,27,81.625,81.65,81.625,81.65,24
20100601|2010-05-27 08:00,27,81.65,81.65,81.525,81.65,31
20100601|2010-05-27 08:30,27,81.625,81.75,81.45,81.45,144
20100601|2010-05-27 09:00,27,81.475,81.525,80.9,81.175,994
20100601|2010-05-27 09:30,27,81.2,81.55,81.125,81.5,515
20100601|2010-05-27 10:00,27,81.45,81.5,81.15,81.175,302
20100601|2010-05-27 10:30,27,81.225,81.5,81.1,81.4,399
20100601|2010-05-27 11:00,27,81.4,81.525,81.25,81.3,335
20100601|2010-05-27 11:30,27,81.3,81.45,81.1,81.2,114
20100601|2010-05-27 12:00,27,81.175,81.4,81.15,81.35,56
20100601|2010-05-27 12:30,27,81.3,81.325,81.125,81.15,374
20100601|2010-05-27 13:00,27,81.15,81.25,81.075,81.225,114
20100601|2010-05-27 13:30,27,81.2,81.2,81.15,81.175,41
20100601|2010-05-27 14:00,27,81.175,81.175,81.1,81.1,11
20100601|2010-05-27 14:30,27,81.15,81.15,81.15,81.15,3
20100601|2010-05-27 15:00,27,81.2,81.575,81.2,81.5,149
20100601|2010-05-27 15:30,27,81.5,81.5,81.425,81.5,44
20100601|2010-05-27 17:00,28,81.35,81.35,81.325,81.325,5
20100601|2010-05-27 18:30,28,81.35,81.35,81.35,81.35,1
20100601|2010-05-27 19:30,28,81.375,81.525,81.35,81.5,8
20100601|2010-05-27 20:30,28,81.55,81.675,81.55,81.675,37
20100601|2010-05-27 21:00,28,81.575,81.65,81.575,81.65,3
20100601|2010-05-27 21:30,28,81.55,81.55,81.55,81.55,1
20100601|2010-05-27 22:00,28,81.55,81.55,81.55,81.55,1
20100601|2010-05-27 22:30,28,81.55,81.55,81.55,81.55,3
20100601|2010-05-28 00:00,28,81.425,81.425,81.425,81.425,1
20100601|2010-05-28 00:30,28,81.375,81.375,81.375,81.375,1
20100601|2010-05-28 02:00,28,81.525,81.525,81.525,81.525,1
20100601|2010-05-28 02:30,28,81.325,81.325,81.325,81.325,3
20100601|2010-05-28 03:00,28,81.325,81.325,81.325,81.325,16
20100601|2010-05-28 03:30,28,81.3,81.325,81.275,81.275,5
20100601|2010-05-28 04:00,28,81.325,81.325,81.325,81.325,6
20100601|2010-05-28 04:30,28,81.3,81.3,81.3,81.3,1
20100601|2010-05-28 05:30,28,81.275,81.275,81.275,81.275,1
20100601|2010-05-28 06:00,28,81.4,81.45,81.4,81.4,17
20100601|2010-05-28 06:30,28,81.475,81.575,81.475,81.575,10
20100601|2010-05-28 07:00,28,81.525,81.575,81.475,81.5,47
20100601|2010-05-28 07:30,28,81.475,81.625,81.475,81.575,33
20100601|2010-05-28 08:00,28,81.6,81.675,81.475,81.525,83
20100601|2010-05-28 08:30,28,81.6,81.6,81.4,81.5,75
20100601|2010-05-28 09:00,28,81.5,81.725,81.4,81.6,278
20100601|2010-05-28 09:30,28,81.625,81.75,81.35,81.35,278
20100601|2010-05-28 10:00,28,81.375,81.625,81.275,81.575,254
20100601|2010-05-28 10:30,28,81.55,81.7,81.55,81.6,123
20100601|2010-05-28 11:00,28,81.65,81.85,81.55,81.7,495
20100601|2010-05-28 11:30,28,81.725,81.925,81.5,81.7,280
20100601|2010-05-28 12:00,28,81.8,81.975,81.725,81.975,132
20100601|2010-05-28 12:30,28,81.975,82.1,81.475,81.75,675
20100601|2010-05-28 13:00,28,81.775,81.8,81.45,81.45,231
20100601|2010-05-28 13:30,28,81.45,81.5,81.4,81.425,37
20100601|2010-05-31 17:00,1,81.525,81.525,81.2,81.2,13
20100601|2010-05-31 17:30,1,81.225,81.225,81.175,81.175,28
20100601|2010-05-31 18:00,1,81.2,81.225,81.175,81.175,5
20100601|2010-05-31 18:30,1,81.15,81.15,80.95,80.95,33
20100601|2010-05-31 19:00,1,80.95,81,80.8,81,52
20100601|2010-05-31 19:30,1,81,81,81,81,9
20100601|2010-05-31 20:00,1,81.05,81.05,80.95,80.95,30
20100601|2010-05-31 20:30,1,81.05,81.05,81.05,81.05,2
20100601|2010-05-31 21:30,1,81.05,81.05,81.05,81.05,1
20100601|2010-05-31 22:00,1,81.05,81.125,81.05,81.1,12
20100601|2010-05-31 22:30,1,81.05,81.05,81.05,81.05,6
20100601|2010-05-31 23:00,1,81.05,81.05,81.05,81.05,3
20100601|2010-05-31 23:30,1,80.95,80.95,80.95,80.95,5
20100601|2010-06-01 00:00,1,80.95,80.95,80.95,80.95,1
20100601|2010-06-01 02:30,1,80.875,80.875,80.875,80.875,2
20100601|2010-06-01 03:00,1,80.85,80.85,80.7,80.75,18
20100601|2010-06-01 03:30,1,80.75,80.775,80.65,80.75,21
20100601|2010-06-01 04:00,1,80.65,80.75,80.6,80.75,23
20100601|2010-06-01 04:30,1,80.75,80.775,80.725,80.775,20
20100601|2010-06-01 05:00,1,80.775,80.775,80.775,80.775,1
20100601|2010-06-01 06:00,1,80.925,80.95,80.675,80.725,17
20100601|2010-06-01 06:30,1,80.7,80.7,80.525,80.7,14
20100601|2010-06-01 07:00,1,80.75,80.925,80.675,80.675,75
20100601|2010-06-01 07:30,1,80.7,80.925,80.425,80.925,168
20100601|2010-06-01 08:00,1,80.925,80.95,80.8,80.925,70
20100601|2010-06-01 08:30,1,80.95,81.25,80.95,81.25,191
20100601|2010-06-01 09:00,1,81.2,81.425,80.9,81.075,653
20100601|2010-06-01 09:30,1,81.075,81.3,81,81.025,285
20100601|2010-06-01 10:00,1,81.05,81.075,80.875,81,224
20100601|2010-06-01 10:30,1,81.025,81.175,81,81.1,249
20100601|2010-06-01 11:00,1,81.125,81.25,80.9,81.125,259
20100601|2010-06-01 11:30,1,81.125,81.7,81.125,81.3,394
20100601|2010-06-01 12:00,1,81.3,81.575,81.225,81.575,138
20100601|2010-06-01 12:30,1,81.55,81.75,81.35,81.4,531
20100601|2010-06-01 13:00,1,81.4,81.4,81.275,81.35,91
20100601|2010-06-01 13:30,1,81.4,81.4,81.35,81.35,15
20100601|2010-06-01 14:00,1,81.35,81.35,81.325,81.325,10
20100601|2010-06-01 14:30,1,81.325,81.35,81,81.05,48
20100601|2010-06-01 15:00,1,81.15,81.15,81,81.05,16
20100601|2010-06-01 15:30,1,81.075,81.175,81.075,81.15,45
20100601|2010-06-01 17:00,2,81.1,81.1,80.825,81,90
20100601|2010-06-01 17:30,2,81.025,81.025,80.9,80.95,51
20100601|2010-06-01 18:00,2,80.95,81,80.925,81,11
20100601|2010-06-01 18:30,2,80.95,80.95,80.875,80.875,37
20100601|2010-06-01 19:00,2,80.9,80.95,80.9,80.95,5
20100601|2010-06-01 19:30,2,80.95,81.05,80.95,81.05,7
20100601|2010-06-01 20:00,2,80.925,80.925,80.925,80.925,7
20100601|2010-06-01 20:30,2,80.925,80.925,80.925,80.925,10
20100601|2010-06-01 21:00,2,80.925,80.925,80.925,80.925,4
20100601|2010-06-01 21:30,2,81.1,81.1,81.1,81.1,1
20100601|2010-06-01 22:30,2,81.075,81.1,81.075,81.1,2
20100601|2010-06-01 23:00,2,81.1,81.1,81.1,81.1,1
20100601|2010-06-01 23:30,2,81.1,81.175,81.1,81.15,8
20100601|2010-06-02 00:00,2,81.175,81.175,81.175,81.175,3
20100601|2010-06-02 01:00,2,81.15,81.15,81.15,81.15,1
20100601|2010-06-02 03:00,2,81.05,81.1,81.05,81.1,3
20100601|2010-06-02 05:00,2,81.1,81.1,81.1,81.1,2
20100601|2010-06-02 05:30,2,81.175,81.175,81.175,81.175,2
20100601|2010-06-02 06:00,2,81,81,81,81,3
20100601|2010-06-02 06:30,2,81.025,81.025,80.9,80.9,23
20100601|2010-06-02 07:00,2,80.9,81,80.9,80.95,129
20100601|2010-06-02 07:30,2,81.025,81.05,80.95,81.05,19
20100601|2010-06-02 08:00,2,81,81.05,80.875,80.875,121
20100601|2010-06-02 08:30,2,80.875,81.05,80.825,80.85,286
20100601|2010-06-02 09:00,2,80.85,81.3,80.85,81.2,962
20100601|2010-06-02 09:30,2,81.2,81.4,81.1,81.25,262
20100601|2010-06-02 10:00,2,81.275,81.475,81.2,81.25,450
20100601|2010-06-02 10:30,2,81.225,81.35,81.175,81.275,149
20100601|2010-06-02 11:00,2,81.3,81.6,81.3,81.475,399
20100601|2010-06-02 11:30,2,81.525,81.725,81.5,81.575,203
20100601|2010-06-02 12:00,2,81.55,81.8,81.525,81.7,393
20100601|2010-06-02 12:30,2,81.675,81.8,81.2,81.275,547
20100601|2010-06-02 13:00,2,81.3,81.375,81.15,81.15,319
20100601|2010-06-02 13:30,2,81.15,81.225,81.15,81.15,18
20100601|2010-06-02 14:00,2,81.225,81.225,81.15,81.2,32
20100601|2010-06-02 14:30,2,81.25,81.45,81.25,81.4,58
20100601|2010-06-02 15:00,2,81.4,81.55,81.3,81.325,133
20100601|2010-06-02 15:30,2,81.35,81.4,81.225,81.375,49
20100601|2010-06-02 17:00,3,81.2,81.45,81.2,81.2,34
20100601|2010-06-02 18:00,3,81.425,81.5,81.4,81.4,14
20100601|2010-06-02 18:30,3,81.4,81.5,81.4,81.5,2
20100601|2010-06-02 19:30,3,81.5,81.5,81.45,81.45,6
20100601|2010-06-02 20:00,3,81.6,81.6,81.6,81.6,2
20100601|2010-06-02 22:30,3,81.575,81.575,81.575,81.575,1
20100601|2010-06-03 01:00,3,81.5,81.5,81.5,81.5,5
20100601|2010-06-03 02:00,3,81.5,81.5,81.5,81.5,11
20100601|2010-06-03 02:30,3,81.5,81.5,81.5,81.5,2
20100601|2010-06-03 04:00,3,81.575,81.575,81.575,81.575,10
20100601|2010-06-03 05:00,3,81.5,81.5,81.5,81.5,3
20100601|2010-06-03 06:00,3,81.5,81.5,81.5,81.5,4
20100601|2010-06-03 06:30,3,81.5,81.525,81.35,81.525,10
20100601|2010-06-03 07:00,3,81.55,81.925,81.55,81.7,117
20100601|2010-06-03 07:30,3,81.65,81.75,81.6,81.65,66
20100601|2010-06-03 08:00,3,81.625,81.9,81.625,81.8,78
20100601|2010-06-03 08:30,3,81.775,81.925,81.425,81.6,206
20100601|2010-06-03 09:00,3,81.625,81.725,81.3,81.3,477
20100601|2010-06-03 09:30,3,81.3,81.35,81.25,81.3,313
20100601|2010-06-03 10:00,3,81.325,81.55,81.275,81.4,225
20100601|2010-06-03 10:30,3,81.4,81.5,81.125,81.15,320
20100601|2010-06-03 11:00,3,81.175,81.275,80.85,80.875,677
20100601|2010-06-03 11:30,3,80.9,81.025,80.875,80.95,199
20100601|2010-06-03 12:00,3,80.95,80.95,80.825,80.875,200
20100601|2010-06-03 12:30,3,80.9,80.95,80.425,80.475,789
20100601|2010-06-03 13:00,3,80.425,80.675,80.425,80.675,224
20100601|2010-06-03 13:30,3,80.7,80.75,80.65,80.65,9
20100601|2010-06-03 14:00,3,80.65,80.65,80.65,80.65,4
20100601|2010-06-03 14:30,3,80.65,80.65,80.575,80.6,25
20100601|2010-06-03 15:00,3,80.65,80.65,80.55,80.625,51
20100601|2010-06-03 15:30,3,80.55,80.55,80.5,80.5,12
20100601|2010-06-03 17:00,4,80.65,80.65,80.65,80.65,2
20100601|2010-06-03 17:30,4,80.5,80.5,80.5,80.5,4
20100601|2010-06-03 18:00,4,80.5,80.5,80.5,80.5,5
20100601|2010-06-03 18:30,4,80.5,80.5,80.5,80.5,4
20100601|2010-06-03 19:00,4,80.575,80.575,80.575,80.575,5
20100601|2010-06-03 20:00,4,80.575,80.575,80.575,80.575,1
20100601|2010-06-03 21:00,4,80.55,80.55,80.525,80.525,10
20100601|2010-06-03 22:00,4,80.5,80.5,80.5,80.5,1
20100601|2010-06-03 22:30,4,80.5,80.5,80.475,80.475,2
20100601|2010-06-03 23:00,4,80.475,80.475,80.45,80.45,2
20100601|2010-06-04 03:00,4,80.475,80.475,80.475,80.475,1
20100601|2010-06-04 03:30,4,80.475,80.475,80.45,80.45,10
20100601|2010-06-04 04:30,4,80.45,80.45,80.45,80.45,15
20100601|2010-06-04 05:00,4,80.45,80.45,80.45,80.45,19
20100601|2010-06-04 05:30,4,80.45,80.45,80.3,80.425,19
20100601|2010-06-04 06:00,4,80.425,80.45,80.425,80.45,4
20100601|2010-06-04 06:30,4,80.375,80.4,80.2,80.2,49
20100601|2010-06-04 07:00,4,80.2,80.225,80.1,80.1,48
20100601|2010-06-04 07:30,4,80.125,80.15,79.95,79.95,200
20100601|2010-06-04 08:00,4,79.95,79.95,79.8,79.85,177
20100601|2010-06-04 08:30,4,79.85,79.975,79.825,79.875,84
20100601|2010-06-04 09:00,4,79.875,80,79.325,79.35,900
20100601|2010-06-04 09:30,4,79.4,79.45,79.05,79.45,1008
20100601|2010-06-04 10:00,4,79.475,79.9,79.325,79.425,619
20100601|2010-06-04 10:30,4,79.45,79.5,79.225,79.35,169
20100601|2010-06-04 11:00,4,79.35,79.35,79.175,79.325,164
20100601|2010-06-04 11:30,4,79.35,79.375,79.25,79.35,168
20100601|2010-06-04 12:00,4,79.375,79.4,79.25,79.25,127
20100601|2010-06-04 12:30,4,79.25,79.35,78.95,79.05,550
20100601|2010-06-04 13:00,4,79.075,79.225,79,79.225,220
20100601|2010-06-04 13:30,4,79.2,79.25,79.15,79.2,36
20100601|2010-06-07 09:00,7,79,79,78.1,78.2,1007
20100601|2010-06-07 09:30,7,78.2,78.25,78,78,652
20100601|2010-06-07 10:00,7,77.975,78.225,77.825,77.95,545
20100601|2010-06-07 10:30,7,77.975,78.05,77.85,78,122
20100601|2010-06-07 11:00,7,77.975,78.125,77.975,78.05,105
20100601|2010-06-07 11:30,7,78.05,78.15,78.05,78.075,47
20100601|2010-06-07 12:00,7,78.075,78.15,77.85,77.9,105
20100601|2010-06-07 12:30,7,77.9,78.1,77.65,77.8,566
20100601|2010-06-07 13:00,7,77.75,77.9,77.65,77.85,163
20100601|2010-06-07 13:30,7,77.8,77.8,77.675,77.675,19
20100601|2010-06-07 14:00,7,77.675,77.75,77.65,77.65,23
20100601|2010-06-07 14:30,7,77.725,77.875,77.7,77.75,126
20100601|2010-06-07 15:00,7,77.75,77.75,77.475,77.475,74
20100601|2010-06-07 15:30,7,77.475,77.55,77.375,77.55,23
20100601|2010-06-07 17:30,8,77.55,77.55,77.55,77.55,2
20100601|2010-06-07 18:00,8,77.55,77.675,77.55,77.675,6
20100601|2010-06-07 19:00,8,77.675,77.7,77.675,77.7,4
20100601|2010-06-07 20:30,8,77.7,77.7,77.7,77.7,2
20100601|2010-06-07 21:00,8,77.7,77.775,77.575,77.575,30
20100601|2010-06-07 21:30,8,77.575,77.575,77.575,77.575,6
20100601|2010-06-07 22:00,8,77.475,77.475,77.475,77.475,1
20100601|2010-06-08 04:30,8,77.375,77.4,77.375,77.4,27
20100601|2010-06-08 06:00,8,77.6,77.6,77.6,77.6,4
20100601|2010-06-08 06:30,8,77.525,77.525,77.4,77.4,12
20100601|2010-06-08 07:00,8,77.375,77.5,77.275,77.5,71
20100601|2010-06-08 07:30,8,77.475,77.5,77.475,77.5,7
20100601|2010-06-08 08:00,8,77.475,77.6,77.475,77.6,18
20100601|2010-06-08 08:30,8,77.6,77.775,77.6,77.65,162
20100601|2010-06-08 09:00,8,77.65,77.775,77.475,77.525,344
20100601|2010-06-08 09:30,8,77.475,77.525,77.35,77.4,220
20100601|2010-06-08 10:00,8,77.45,77.5,77.3,77.425,155
20100601|2010-06-08 10:30,8,77.4,77.525,77.3,77.45,164
20100601|2010-06-08 11:00,8,77.525,77.775,77.475,77.75,153
20100601|2010-06-08 11:30,8,77.75,77.75,77.625,77.675,67
20100601|2010-06-08 12:00,8,77.7,77.7,77.4,77.45,113
20100601|2010-06-08 12:30,8,77.475,77.65,77.425,77.575,216
20100601|2010-06-08 13:00,8,77.55,77.65,77.5,77.65,317
20100601|2010-06-08 13:30,8,77.65,77.75,77.65,77.75,9
20100601|2010-06-08 14:30,8,77.75,77.85,77.75,77.85,38
20100601|2010-06-08 15:00,8,77.75,77.75,77.65,77.75,6
20100601|2010-06-08 15:30,8,77.625,77.725,77.625,77.7,4
20100601|2010-06-08 17:00,9,77.6,77.6,77.6,77.6,9
20100601|2010-06-08 18:00,9,77.6,77.6,77.55,77.55,2
20100601|2010-06-08 18:30,9,77.675,77.675,77.675,77.675,2
20100601|2010-06-08 19:30,9,77.575,77.575,77.55,77.55,3
20100601|2010-06-08 20:00,9,77.525,77.525,77.5,77.5,5
20100601|2010-06-09 04:00,9,77.55,77.575,77.55,77.575,2
20100601|2010-06-09 06:30,9,77.725,77.725,77.675,77.675,9
20100601|2010-06-09 07:00,9,77.675,77.675,77.625,77.625,7
20100601|2010-06-09 07:30,9,77.65,77.7,77.65,77.7,9
20100601|2010-06-09 08:00,9,77.75,78,77.75,77.925,62
20100601|2010-06-09 08:30,9,78,78,77.95,78,63
20100601|2010-06-09 09:00,9,77.975,77.975,77.75,77.85,292
20100601|2010-06-09 09:30,9,77.85,77.875,77.575,77.7,144
20100601|2010-06-09 10:00,9,77.675,77.825,77.675,77.825,183
20100601|2010-06-09 10:30,9,77.825,77.825,77.725,77.8,46
20100601|2010-06-09 11:00,9,77.7,77.725,77.5,77.575,354
20100601|2010-06-09 11:30,9,77.65,77.75,77.6,77.725,147
20100601|2010-06-09 12:00,9,77.7,77.725,77.55,77.55,119
20100601|2010-06-09 12:30,9,77.55,77.75,77.45,77.45,354
20100601|2010-06-09 13:00,9,77.475,77.525,77.45,77.525,54
20100601|2010-06-09 13:30,9,77.575,77.6,77.575,77.6,36
20100601|2010-06-09 14:00,9,77.5,77.5,77.5,77.5,4
20100601|2010-06-09 14:30,9,77.5,77.5,77.5,77.5,3
20100601|2010-06-09 15:00,9,77.6,77.6,77.4,77.4,60
20100601|2010-06-09 15:30,9,77.5,77.5,77.35,77.35,50
20100601|2010-06-09 17:00,10,77.35,77.35,77.35,77.35,1
20100601|2010-06-09 21:00,10,77.325,77.325,77.3,77.3,2
20100601|2010-06-09 21:30,10,77.25,77.25,77.15,77.15,5
20100601|2010-06-10 03:30,10,77.25,77.25,77.25,77.25,4
20100601|2010-06-10 04:00,10,77.375,77.375,77.375,77.375,6
20100601|2010-06-10 08:00,10,77.25,77.35,77.25,77.35,17
20100601|2010-06-10 08:30,10,77.35,77.45,77.3,77.45,51
20100601|2010-06-10 09:00,10,77.35,77.5,77.25,77.25,194
20100601|2010-06-10 09:30,10,77.275,77.45,77.275,77.425,119
20100601|2010-06-10 10:00,10,77.425,77.575,77.275,77.3,178
20100601|2010-06-10 10:30,10,77.375,77.45,77.3,77.3,62
20100601|2010-06-10 11:00,10,77.35,77.35,77.2,77.275,242
20100601|2010-06-10 11:30,10,77.3,77.425,77.3,77.425,17
20100601|2010-06-10 12:00,10,77.325,77.4,77.175,77.175,85
20100601|2010-06-10 12:30,10,77.25,77.4,77.175,77.25,210
20100601|2010-06-10 13:00,10,77.225,77.275,77.15,77.15,112
20100601|2010-06-10 13:30,10,77.15,77.175,77.1,77.175,17
20100601|2010-06-10 14:00,10,77.2,77.3,77.2,77.3,12
20100601|2010-06-10 14:30,10,77.35,77.35,77.35,77.35,4
20100601|2010-06-10 15:00,10,77.2,77.4,77.2,77.4,21
20100601|2010-06-10 15:30,10,77.375,77.4,77.225,77.225,44
20100601|2010-06-10 17:00,11,77.275,77.4,77.275,77.4,5
20100601|2010-06-10 18:00,11,77.4,77.4,77.4,77.4,1
20100601|2010-06-10 19:00,11,77.25,77.25,77.25,77.25,1
20100601|2010-06-10 21:30,11,77.25,77.25,77.25,77.25,2
20100601|2010-06-10 22:00,11,77.4,77.4,77.4,77.4,5
20100601|2010-06-10 22:30,11,77.45,77.45,77.45,77.45,4
20100601|2010-06-10 23:00,11,77.45,77.5,77.45,77.5,7
20100601|2010-06-11 00:00,11,77.475,77.475,77.475,77.475,3
20100601|2010-06-11 02:30,11,77.5,77.5,77.5,77.5,2
20100601|2010-06-11 05:30,11,77.475,77.475,77.475,77.475,1
20100601|2010-06-11 06:00,11,77.425,77.425,77.425,77.425,1
20100601|2010-06-11 06:30,11,77.425,77.65,77.425,77.6,24
20100601|2010-06-11 07:00,11,77.45,77.45,77.4,77.4,10
20100601|2010-06-11 07:30,11,77.525,77.55,77.3,77.3,33
20100601|2010-06-11 08:00,11,77.45,77.5,77.425,77.5,42
20100601|2010-06-11 08:30,11,77.475,77.7,77.475,77.675,124
20100601|2010-06-11 09:00,11,77.675,77.8,77.525,77.75,426
20100601|2010-06-11 09:30,11,77.75,77.8,77.65,77.7,165
20100601|2010-06-11 10:00,11,77.7,77.825,77.7,77.8,111
20100601|2010-06-11 10:30,11,77.85,77.85,77.7,77.8,116
20100601|2010-06-11 11:00,11,77.775,77.85,77.75,77.75,19
20100601|2010-06-11 11:30,11,77.75,77.8,77.75,77.8,34
20100601|2010-06-11 12:00,11,77.8,77.8,77.725,77.725,39
20100601|2010-06-11 12:30,11,77.8,77.8,77.65,77.75,191
20100601|2010-06-11 13:00,11,77.775,77.8,77.725,77.8,42
20100601|2010-06-11 13:30,11,77.8,77.8,77.7,77.8,22
20100601|2010-06-14 09:00,14,77.825,78.1,77.825,78,409
20100601|2010-06-14 09:30,14,78,78,77.9,77.925,194
20100601|2010-06-14 10:00,14,77.9,77.975,77.825,77.875,339
20100601|2010-06-14 10:30,14,77.875,77.95,77.85,77.875,123
20100601|2010-06-14 11:00,14,77.85,77.975,77.85,77.975,97
20100601|2010-06-14 11:30,14,77.95,77.95,77.85,77.875,153
20100701|2009-04-16 14:00,16,78,78,78,78,2
20100701|2009-05-12 15:00,12,78,78,78,78,10
20100701|2009-05-18 11:30,18,77,77,77,77,1
20100701|2009-05-20 09:30,20,77.675,77.675,77.675,77.675,1
20100701|2009-05-29 12:30,29,77.3,77.3,77.3,77.3,1
20100701|2009-06-01 09:00,1,77.5,77.5,77,77,11
20100701|2009-06-01 11:00,1,77.7,77.7,77.7,77.7,6
20100701|2009-06-03 10:30,3,77.2,77.3,77.2,77.3,2
20100701|2009-06-03 11:00,3,77.3,77.5,77.3,77.5,3
20100701|2009-06-03 11:30,3,77.7,77.7,77.7,77.7,3
20100701|2009-06-03 12:00,3,77.7,77.95,77.7,77.95,2
20100701|2009-06-03 12:30,3,77.95,78.2,77.95,78.2,10
20100701|2009-06-03 13:00,3,78.2,78.2,78.2,78.2,2
20100701|2009-06-04 09:00,4,78.5,78.5,78,78,8
20100701|2009-06-04 09:30,4,77.75,77.75,77.75,77.75,3
20100701|2009-06-04 11:30,4,78.1,78.1,78.1,78.1,4
20100701|2009-06-04 12:00,4,78.1,78.1,78.1,78.1,1
20100701|2009-06-04 12:30,4,78.1,78.1,78.1,78.1,1
20100701|2009-06-05 09:00,5,78.05,78.175,77.85,78.175,13
20100701|2009-06-05 09:30,5,78.15,78.15,78.15,78.15,1
20100701|2009-06-05 10:00,5,77.775,77.775,77.775,77.775,1
20100701|2009-06-08 10:30,8,77.825,77.825,77.825,77.825,1
20100701|2009-06-08 12:00,8,77.7,77.7,77.65,77.65,6
20100701|2009-06-08 12:30,8,77.8,77.8,77.525,77.525,5
20100701|2009-06-10 08:00,10,77.1,77.1,77.1,77.1,4
20100701|2009-06-10 10:30,10,76.1,76.1,76.1,76.1,2
20100701|2009-06-10 11:00,10,76.5,76.5,76.5,76.5,2
20100701|2009-06-10 12:00,10,76.65,76.65,76.65,76.65,1
20100701|2009-06-11 09:00,11,77.05,77.05,77.05,77.05,2
20100701|2009-06-11 12:00,11,77,77,77,77,1
20100701|2009-06-11 12:30,11,76.95,77.1,76.95,77.1,10
20100701|2009-06-16 08:30,16,74.3,74.3,74.3,74.3,1
20100701|2009-06-16 09:00,16,74.4,74.4,74.4,74.4,1
20100701|2009-06-16 11:00,16,73.975,73.975,73.975,73.975,2
20100701|2009-06-17 10:30,17,74.2,74.2,74.05,74.05,40
20100701|2009-06-17 11:00,17,74.7,74.7,74.7,74.7,1
20100701|2009-06-18 09:00,18,73.775,73.775,73.775,73.775,1
20100701|2009-06-18 09:30,18,74.45,74.775,74.45,74.775,10
20100701|2009-06-18 10:30,18,74.45,74.45,74.4,74.4,25
20100701|2009-06-25 10:00,25,76.7,76.7,76.7,76.7,1
20100701|2009-06-26 09:30,26,76.35,76.5,76.35,76.5,2
20100701|2009-06-26 11:00,26,76.075,76.075,76.075,76.075,3
20100701|2009-06-26 13:00,26,75.3,75.9,75.3,75.9,3
20100701|2009-06-29 09:00,29,73.6,73.6,73.4,73.4,2
20100701|2009-06-29 11:00,29,74.85,74.85,74.85,74.85,2
20100701|2009-06-29 11:30,29,74.1,74.1,74.1,74.1,1
20100701|2009-06-29 12:30,29,74.2,74.2,74.2,74.2,5
20100701|2009-06-30 09:00,30,73.75,73.75,73.75,73.75,1
20100701|2009-06-30 09:30,30,73,73,73,73,1
20100701|2009-07-01 09:30,1,72.6,72.6,72.6,72.6,1
20100701|2009-07-01 10:30,1,72.65,72.65,72.65,72.65,2
20100701|2009-07-01 12:30,1,73,73,73,73,5
20100701|2009-07-01 14:00,1,73.85,73.85,73.85,73.85,1
20100701|2009-07-02 11:00,2,73.9,73.9,73.9,73.9,1
20100701|2009-07-06 10:00,6,74,74,74,74,1
20100701|2009-07-06 10:30,6,73.5,73.5,73.5,73.5,2
20100701|2009-07-06 11:00,6,73.5,73.9,73.5,73.9,19
20100701|2009-07-06 11:30,6,73.875,73.9,73.875,73.9,5
20100701|2009-07-06 12:00,6,74,74,74,74,3
20100701|2009-07-06 13:30,6,74.425,74.425,74.425,74.425,1
20100701|2009-07-07 11:00,7,74.275,74.275,74.275,74.275,2
20100701|2009-07-09 09:00,9,73.6,73.6,73.6,73.6,2
20100701|2009-07-09 10:00,9,73.55,73.55,73.55,73.55,7
20100701|2009-07-09 11:00,9,73.7,73.75,73.7,73.75,8
20100701|2009-07-09 11:30,9,73.925,73.925,73.925,73.925,3
20100701|2009-07-09 12:00,9,73.925,74,73.925,74,4
20100701|2009-07-09 18:00,10,74,74,74,74,1
20100701|2009-07-09 21:30,10,74,74,74,74,1
20100701|2009-07-10 09:00,10,73.15,73.15,73.05,73.05,5
20100701|2009-07-10 09:30,10,73.8,73.8,73.8,73.8,1
20100701|2009-07-13 09:00,13,73.05,73.05,72.5,72.5,10
20100701|2009-07-13 09:30,13,72.85,72.85,72.65,72.65,27
20100701|2009-07-13 10:30,13,72.5,72.5,72.5,72.5,5
20100701|2009-07-13 12:00,13,73,73,73,73,5
20100701|2009-07-14 10:30,14,73.125,73.125,73.075,73.075,5
20100701|2009-07-15 10:00,15,73.8,73.8,73.8,73.8,1
20100701|2009-07-15 11:30,15,73.8,73.8,73.8,73.8,1
20100701|2009-07-15 12:30,15,73.975,73.975,73.975,73.975,2
20100701|2009-07-15 14:30,15,73.8,73.8,73.8,73.8,5
20100701|2009-07-15 18:00,16,74,74,74,74,2
20100701|2009-07-15 19:30,16,74,74,74,74,1
20100701|2009-07-15 20:00,16,74,74,74,74,2
20100701|2009-07-16 06:30,16,74,74,74,74,1
20100701|2009-07-16 08:00,16,74.1,74.1,74.1,74.1,3
20100701|2009-07-16 08:30,16,74.1,74.1,74.1,74.1,2
20100701|2009-07-16 09:00,16,74.1,74.1,73.825,73.825,3
20100701|2009-07-16 09:30,16,73.7,73.7,73.7,73.7,1
20100701|2009-07-17 10:30,17,73.8,73.8,73.5,73.5,13
20100701|2009-07-20 12:00,20,73.85,73.85,73.85,73.85,2
20100701|2009-07-22 10:30,22,72.45,72.45,72.45,72.45,1
20100701|2009-07-22 11:30,22,72.35,72.35,72.35,72.35,1
20100701|2009-07-22 12:00,22,72.2,72.25,72.2,72.25,5
20100701|2009-07-22 12:30,22,72.35,72.6,72.35,72.6,5
20100701|2009-07-23 09:30,23,72.1,72.1,71.3,71.3,22
20100701|2009-07-23 10:00,23,71.325,71.45,71.275,71.3,14
20100701|2009-07-23 12:30,23,71.3,71.3,71.3,71.3,5
20100701|2009-07-24 10:00,24,70.875,70.875,70.875,70.875,1
20100701|2009-07-24 10:30,24,70.7,70.7,70.7,70.7,2
20100701|2009-07-24 11:00,24,70.95,70.95,70.95,70.95,1
20100701|2009-07-24 12:30,24,70.5,70.5,70.5,70.5,1
20100701|2009-07-24 13:00,24,70,70,70,70,5
20100701|2009-07-27 09:00,27,69.9,69.9,69.9,69.9,2
20100701|2009-07-27 10:00,27,69.5,69.5,69.5,69.5,5
20100701|2009-07-27 10:30,27,68.925,68.925,68.925,68.925,1
20100701|2009-07-28 09:00,28,68.8,68.8,68.8,68.8,1
20100701|2009-07-29 09:00,29,69.475,69.475,69.475,69.475,1
20100701|2009-07-29 11:00,29,69.3,69.3,69.3,69.3,1
20100701|2009-07-29 11:30,29,69.475,69.475,69.475,69.475,1
20100701|2009-07-29 12:30,29,69.5,69.5,69.5,69.5,5
20100701|2009-07-30 09:30,30,70,70,70,70,1
20100701|2009-07-30 10:00,30,69.85,69.925,69.85,69.925,9
20100701|2009-07-30 11:00,30,69.5,69.5,69.5,69.5,4
20100701|2009-07-30 12:30,30,69.775,69.775,69.75,69.75,5
20100701|2009-07-31 08:30,31,70.7,70.7,70.7,70.7,2
20100701|2009-07-31 09:00,31,70.875,70.875,70.775,70.8,5
20100701|2009-07-31 10:30,31,70.2,70.2,70.2,70.2,3
20100701|2009-07-31 11:00,31,70.05,70.05,70.05,70.05,1
20100701|2009-07-31 11:30,31,70.05,70.05,70.05,70.05,4
20100701|2009-07-31 12:00,31,70.2,70.2,70.2,70.2,6
20100701|2009-07-31 12:30,31,70,70.2,70,70.2,4
20100701|2009-08-03 09:00,3,70.5,70.5,70.35,70.5,16
20100701|2009-08-03 10:00,3,69.8,69.8,69.8,69.8,3
20100701|2009-08-04 11:30,4,69,69,69,69,1
20100701|2009-08-04 12:00,4,69,69,69,69,1
20100701|2009-08-04 12:30,4,68.925,68.925,68.925,68.925,1
20100701|2009-08-06 08:00,6,65.925,65.925,65.925,65.925,2
20100701|2009-08-06 09:00,6,65.5,65.5,65.5,65.5,2
20100701|2009-08-06 09:30,6,65.25,65.25,64.55,64.85,7
20100701|2009-08-06 10:00,6,65.2,65.2,65.05,65.15,5
20100701|2009-08-06 10:30,6,65.4,65.4,65.4,65.4,1
20100701|2009-08-06 11:00,6,64.75,64.75,64.75,64.75,1
20100701|2009-08-06 11:30,6,64.4,64.875,64.4,64.875,7
20100701|2009-08-06 12:30,6,64.4,64.5,64.4,64.5,4
20100701|2009-08-06 13:00,6,64.5,64.5,64.5,64.5,3
20100701|2009-08-07 09:00,7,62.85,63.175,62.75,62.75,6
20100701|2009-08-07 09:30,7,62.9,62.9,62.85,62.85,10
20100701|2009-08-07 10:00,7,62.95,62.95,62.95,62.95,1
20100701|2009-08-07 10:30,7,63.1,63.25,63.1,63.25,4
20100701|2009-08-07 11:00,7,63.25,64.125,63.25,64.125,8
20100701|2009-08-07 11:30,7,64.225,64.225,64.225,64.225,2
20100701|2009-08-10 09:30,10,65.8,65.8,65.8,65.8,1
20100701|2009-08-10 10:30,10,65.8,65.8,65.8,65.8,1
20100701|2009-08-10 11:00,10,65.55,65.55,65.55,65.55,2
20100701|2009-08-10 11:30,10,65.575,65.575,65.575,65.575,1
20100701|2009-08-10 12:30,10,65.8,65.8,65.75,65.8,10
20100701|2009-08-10 15:30,10,65.95,65.95,65.95,65.95,31
20100701|2009-08-11 08:30,11,66,66,65.95,65.95,18
20100701|2009-08-11 09:00,11,65.95,66.2,65.95,66.15,20
20100701|2009-08-11 10:00,11,66.2,66.2,66.2,66.2,1
20100701|2009-08-11 10:30,11,66.2,66.2,66.15,66.15,7
20100701|2009-08-11 12:00,11,65.95,65.95,65.85,65.85,22
20100701|2009-08-11 13:00,11,66,66,66,66,2
20100701|2009-08-12 07:30,12,66,66,66,66,1
20100701|2009-08-12 08:00,12,65.9,65.9,65.9,65.9,3
20100701|2009-08-12 08:30,12,65.3,65.3,65.3,65.3,1
20100701|2009-08-12 09:00,12,65.7,66,65.7,65.9,11
20100701|2009-08-12 11:00,12,65.75,65.75,65.75,65.75,10
20100701|2009-08-12 12:30,12,66.05,66.05,66.05,66.05,5
20100701|2009-08-12 13:30,12,66.675,66.675,66.675,66.675,10
20100701|2009-08-12 14:00,12,66.675,66.825,66.675,66.825,9
20100701|2009-08-12 15:30,12,66.45,66.45,66.45,66.45,2
20100701|2009-08-12 19:00,13,67.05,67.05,67.05,67.05,5
20100701|2009-08-13 07:30,13,67.2,67.2,67.2,67.2,1
20100701|2009-08-13 08:00,13,67.325,67.325,67.325,67.325,1
20100701|2009-08-13 09:30,13,67.35,67.35,67.275,67.275,5
20100701|2009-08-13 10:00,13,67.275,67.275,67.275,67.275,2
20100701|2009-08-13 11:00,13,66.925,66.925,66.925,66.925,1
20100701|2009-08-13 12:00,13,67.2,67.2,67.2,67.2,2
20100701|2009-08-13 13:00,13,67.4,67.4,67.4,67.4,1
20100701|2009-08-14 09:30,14,67.625,67.625,67.625,67.625,5
20100701|2009-08-14 10:00,14,67.625,67.65,67.625,67.65,4
20100701|2009-08-14 10:30,14,67.65,67.675,67.65,67.675,3
20100701|2009-08-14 11:30,14,67.6,67.65,67.6,67.6,10
20100701|2009-08-14 12:00,14,67.6,67.6,67.6,67.6,1
20100701|2009-08-14 12:30,14,67.5,67.5,67.5,67.5,5
20100701|2009-08-17 09:00,17,67.1,67.35,67,67.35,14
20100701|2009-08-17 09:30,17,67.075,67.075,66.1,66.1,20
20100701|2009-08-17 10:00,17,66.175,66.55,66.175,66.55,15
20100701|2009-08-18 09:00,18,66.3,66.3,66.175,66.3,11
20100701|2009-08-18 10:00,18,66.6,66.6,66.6,66.6,1
20100701|2009-08-18 10:30,18,66.975,67,66.975,67,8
20100701|2009-08-18 11:00,18,67.275,67.575,67.275,67.575,5
20100701|2009-08-18 11:30,18,67.3,67.3,67.25,67.25,5
20100701|2009-08-18 12:30,18,66.4,66.4,66.3,66.3,7
20100701|2009-08-18 14:30,18,66.15,66.15,66.15,66.15,2
20100701|2009-08-19 08:00,19,65.35,65.35,65.25,65.25,5
20100701|2009-08-19 09:00,19,65.375,65.4,65.05,65.4,15
20100701|2009-08-19 09:30,19,65.35,65.35,65.25,65.3,12
20100701|2009-08-19 10:30,19,64.25,64.25,63.75,63.9,15
20100701|2009-08-19 12:00,19,64.4,64.4,64.4,64.4,1
20100701|2009-08-19 12:30,19,64.4,64.725,64.4,64.725,7
20100701|2009-08-19 14:30,19,64.5,64.5,64.5,64.5,2
20100701|2009-08-20 09:00,20,65,65.15,64.75,64.75,32
20100701|2009-08-20 09:30,20,64.5,65,64.5,64.75,61
20100701|2009-08-20 10:00,20,65,65,65,65,7
20100701|2009-08-20 11:30,20,65.1,65.275,65.1,65.275,4
20100701|2009-08-20 12:00,20,65.05,65.05,65.05,65.05,2
20100701|2009-08-20 12:30,20,65.125,65.5,65.125,65.5,10
20100701|2009-08-20 13:00,20,65.65,65.65,65.45,65.45,5
20100701|2009-08-21 09:00,21,66,66.2,66,66.2,16
20100701|2009-08-21 09:30,21,66.25,66.5,66.25,66.325,13
20100701|2009-08-21 10:00,21,66.575,66.575,66.575,66.575,1
20100701|2009-08-21 10:30,21,67,67,67,67,5
20100701|2009-08-21 11:00,21,67,67.4,67,67.325,11
20100701|2009-08-21 11:30,21,67.325,67.325,67.2,67.225,9
20100701|2009-08-21 12:30,21,67.3,67.3,67.3,67.3,5
20100701|2009-08-24 11:00,24,67.25,67.25,67.25,67.25,3
20100701|2009-08-24 12:00,24,66.925,66.925,66.925,66.925,4
20100701|2009-08-24 12:30,24,66.625,66.625,66.5,66.5,7
20100701|2009-08-25 09:00,25,67.35,67.5,67.35,67.5,3
20100701|2009-08-25 09:30,25,68.1,68.25,68.1,68.25,3
20100701|2009-08-25 10:00,25,67.4,67.5,67.4,67.5,2
20100701|2009-08-25 10:30,25,67.5,67.5,67.5,67.5,1
20100701|2009-08-25 11:30,25,67.3,67.3,67.3,67.3,5
20100701|2009-08-25 12:00,25,67.5,67.5,67.5,67.5,5
20100701|2009-08-25 12:30,25,67.45,67.45,67.45,67.45,5
20100701|2009-08-25 15:00,25,67.6,67.6,67.6,67.6,5
20100701|2009-08-25 17:00,26,67.7,67.7,67.7,67.7,2
20100701|2009-08-25 17:30,26,67.8,67.8,67.7,67.7,18
20100701|2009-08-26 09:00,26,67.5,67.5,67.5,67.5,5
20100701|2009-08-26 09:30,26,67.6,67.6,67.6,67.6,5
20100701|2009-08-26 10:00,26,67.4,67.5,67.4,67.5,4
20100701|2009-08-26 12:00,26,67.5,67.5,67.5,67.5,5
20100701|2009-08-26 12:30,26,67.225,67.225,67,67,7
20100701|2009-08-26 14:00,26,66.9,66.9,66.9,66.9,5
20100701|2009-08-28 07:30,28,67.5,67.8,67.5,67.8,5
20100701|2009-08-28 08:00,28,68,68,68,68,5
20100701|2009-08-31 09:00,31,67.1,67.35,67.1,67.35,8
20100701|2009-08-31 10:00,31,67.1,67.1,67.1,67.1,1
20100701|2009-08-31 11:30,31,67.625,67.75,67.45,67.45,4
20100701|2009-08-31 12:00,31,67.1,67.1,67.1,67.1,1
20100701|2009-08-31 12:30,31,67.65,67.65,67.65,67.65,1
20100701|2009-09-01 09:00,1,68.1,68.1,68.1,68.1,1
20100701|2009-09-01 11:00,1,68,68,68,68,5
20100701|2009-09-01 11:30,1,68.2,68.25,68.2,68.25,5
20100701|2009-09-01 12:00,1,68.35,68.35,68.35,68.35,10
20100701|2009-09-02 10:30,2,68.1,68.1,68.1,68.1,5
20100701|2009-09-02 11:30,2,68.25,68.275,68.15,68.15,3
20100701|2009-09-02 12:30,2,68.35,68.35,68.35,68.35,5
20100701|2009-09-03 10:00,3,68.05,68.05,68.05,68.05,2
20100701|2009-09-03 11:30,3,68.15,68.15,67.9,67.9,2
20100701|2009-09-03 12:00,3,67.9,68,67.9,68,7
20100701|2009-09-04 09:00,4,68,68,68,68,5
20100701|2009-09-04 10:30,4,68,68,68,68,10
20100701|2009-09-04 11:00,4,68.15,68.2,68.15,68.2,13
20100701|2009-09-04 11:30,4,68,68,68,68,12
20100701|2009-09-04 12:00,4,68,68.35,68,68.35,7
20100701|2009-09-04 12:30,4,68,68.2,68,68.2,5
20100701|2009-09-04 13:00,4,68,68,68,68,7
20100701|2009-09-08 08:00,8,68.5,68.5,68.5,68.5,6
20100701|2009-09-08 09:00,8,68.5,68.5,68.5,68.5,1
20100701|2009-09-08 11:00,8,68.5,68.5,68.5,68.5,45
20100701|2009-09-08 12:00,8,68.7,68.7,68.7,68.7,4
20100701|2009-09-09 09:00,9,69,69.225,69,69.225,17
20100701|2009-09-09 09:30,9,69.025,69.1,69,69.1,12
20100701|2009-09-09 10:00,9,69.4,69.5,69.375,69.5,7
20100701|2009-09-09 10:30,9,69.5,69.8,69.5,69.8,13
20100701|2009-09-09 11:00,9,69.95,69.95,69.95,69.95,7
20100701|2009-09-09 11:30,9,70.1,70.25,70,70,9
20100701|2009-09-09 12:00,9,70.35,70.35,70.35,70.35,1
20100701|2009-09-09 12:30,9,70.4,70.4,70.4,70.4,5
20100701|2009-09-09 13:00,9,70.35,70.4,70.35,70.4,4
20100701|2009-09-09 13:30,9,70.35,70.35,70.35,70.35,1
20100701|2009-09-10 09:00,10,70.35,70.35,70.3,70.3,14
20100701|2009-09-10 09:30,10,70.4,71,70.35,71,37
20100701|2009-09-10 10:00,10,71.15,71.4,71.15,71.275,8
20100701|2009-09-10 10:30,10,71.25,71.4,71.1,71.1,14
20100701|2009-09-10 11:00,10,70.85,71.2,70.85,70.975,18
20100701|2009-09-10 11:30,10,71,71.15,71,71.15,5
20100701|2009-09-10 12:30,10,70.9,70.95,70.85,70.95,4
20100701|2009-09-10 13:30,10,70.95,71,70.95,71,2
20100701|2009-09-11 06:00,11,71,71,71,71,1
20100701|2009-09-11 07:00,11,71,71,71,71,1
20100701|2009-09-11 08:00,11,71,71,71,71,1
20100701|2009-09-11 09:00,11,71.175,71.175,70.9,70.9,15
20100701|2009-09-11 09:30,11,70.65,70.65,70.65,70.65,1
20100701|2009-09-11 10:00,11,70.1,70.2,69.825,70,55
20100701|2009-09-11 10:30,11,69.8,69.8,69.8,69.8,1
20100701|2009-09-11 12:00,11,70.05,70.05,70.05,70.05,1
20100701|2009-09-11 12:30,11,70.05,70.05,69.775,69.775,5
20100701|2009-09-14 09:00,14,69.7,69.7,69.5,69.5,2
20100701|2009-09-14 09:30,14,69.2,69.2,69.2,69.2,1
20100701|2009-09-14 10:00,14,69.25,69.25,69,69,3
20100701|2009-09-14 11:30,14,68.75,68.75,68.75,68.75,1
20100701|2009-09-15 08:30,15,69.55,69.55,69.55,69.55,1
20100701|2009-09-15 09:00,15,69.375,69.375,69.2,69.2,3
20100701|2009-09-15 10:00,15,69.4,69.4,69.4,69.4,1
20100701|2009-09-15 10:30,15,69.55,69.55,69.5,69.5,4
20100701|2009-09-15 11:00,15,69.8,70.75,69.8,70.7,11
20100701|2009-09-15 11:30,15,70.9,70.9,70.7,70.7,4
20100701|2009-09-15 12:00,15,71.05,71.525,71.05,71.525,12
20100701|2009-09-15 12:30,15,71.4,71.7,71.4,71.7,2
20100701|2009-09-15 15:00,15,71.7,71.7,71.4,71.4,29
20100701|2009-09-15 15:30,15,71.3,71.3,71,71,37
20100701|2009-09-16 08:00,16,71.575,71.575,71.2,71.2,21
20100701|2009-09-16 08:30,16,71,71.1,71,71,56
20100701|2009-09-16 09:00,16,70.5,71,70.5,71,14
20100701|2009-09-16 09:30,16,71,71,70.7,71,19
20100701|2009-09-16 10:00,16,71,71.15,71,71.15,9
20100701|2009-09-16 10:30,16,71.15,71.5,71.15,71.5,15
20100701|2009-09-16 11:00,16,71.55,71.55,71.55,71.55,5
20100701|2009-09-16 15:00,16,71.4,71.4,71.4,71.4,1
20100701|2009-09-17 09:00,17,71.25,71.55,71.225,71.225,7
20100701|2009-09-17 09:30,17,71.425,71.425,71.35,71.35,3
20100701|2009-09-17 10:00,17,71.475,71.475,71.3,71.425,6
20100701|2009-09-17 10:30,17,70.8,70.8,70.8,70.8,3
20100701|2009-09-17 11:00,17,71.2,71.2,71.2,71.2,3
20100701|2009-09-17 12:00,17,70.65,70.65,70.65,70.65,1
20100701|2009-09-17 12:30,17,71.275,71.275,71.275,71.275,1
20100701|2009-09-18 09:00,18,70.625,70.625,70.55,70.55,2
20100701|2009-09-18 09:30,18,70.55,70.55,70.5,70.5,3
20100701|2009-09-18 10:00,18,70.275,70.5,70.275,70.5,7
20100701|2009-09-18 11:00,18,70.55,70.55,70.45,70.45,2
20100701|2009-09-18 11:30,18,70.55,70.725,70.55,70.725,8
20100701|2009-09-18 12:30,18,70.65,70.65,70.45,70.45,6
20100701|2009-09-18 13:00,18,70.45,70.5,70.45,70.5,3
20100701|2009-09-21 09:30,21,70,70,69.9,69.9,30
20100701|2009-09-21 10:00,21,69.875,69.975,69.85,69.975,5
20100701|2009-09-21 11:00,21,70.1,70.1,70.1,70.1,2
20100701|2009-09-21 11:30,21,70.1,70.1,70.1,70.1,7
20100701|2009-09-21 12:30,21,69.75,69.75,69.75,69.75,1
20100701|2009-09-21 18:00,22,69.6,69.6,69.6,69.6,2
20100701|2009-09-22 07:30,22,69.8,69.8,69.8,69.8,1
20100701|2009-09-22 09:00,22,69.65,69.975,69.65,69.9,119
20100701|2009-09-22 09:30,22,69.9,70,69.9,70,20
20100701|2009-09-22 10:00,22,70,70.1,70,70,95
20100701|2009-09-22 11:00,22,69.8,69.8,69.775,69.775,6
20100701|2009-09-22 12:00,22,69.75,69.75,69.75,69.75,5
20100701|2009-09-22 12:30,22,69.85,69.85,69.65,69.65,5
20100701|2009-09-23 08:00,23,69.5,69.5,69.5,69.5,3
20100701|2009-09-23 08:30,23,69.45,69.45,69.4,69.4,4
20100701|2009-09-23 09:00,23,69.75,70.1,69.75,70.05,4
20100701|2009-09-23 09:30,23,70.15,70.5,70.15,70.5,4
20100701|2009-09-23 10:00,23,70.5,70.5,70.45,70.45,2
20100701|2009-09-23 10:30,23,70.15,70.3,70.1,70.3,5
20100701|2009-09-23 11:30,23,70.175,70.2,70.175,70.175,24
20100701|2009-09-23 12:30,23,70.475,70.475,70.475,70.475,1
20100701|2009-09-23 13:00,23,70.475,70.475,70.475,70.475,2
20100701|2009-09-24 10:30,24,69.7,69.7,69.7,69.7,1
20100701|2009-09-24 11:00,24,69.75,69.75,69.75,69.75,1
20100701|2009-09-24 13:00,24,69.75,69.75,69.75,69.75,4
20100701|2009-09-25 09:00,25,69.8,69.8,69.65,69.65,10
20100701|2009-09-25 09:30,25,69.25,69.25,69.25,69.25,1
20100701|2009-09-25 10:00,25,69,69.05,69,69.025,96
20100701|2009-09-25 10:30,25,69.05,69.1,69.05,69.05,60
20100701|2009-09-25 11:00,25,69.05,69.05,69.05,69.05,1
20100701|2009-09-25 11:30,25,69.175,69.275,69.025,69.275,6
20100701|2009-09-25 12:30,25,69.05,69.2,69,69.2,4
20100701|2009-09-25 13:00,25,69.4,69.4,69.4,69.4,3
20100701|2009-09-25 13:30,25,69.4,69.5,69.4,69.5,5
20100701|2009-09-28 09:00,28,69.575,69.95,69.575,69.95,32
20100701|2009-09-28 09:30,28,70.35,70.45,70.35,70.45,83
20100701|2009-09-28 10:30,28,70.55,70.55,70.25,70.25,12
20100701|2009-09-28 11:00,28,70.275,70.275,70.275,70.275,1
20100701|2009-09-28 12:00,28,70.55,70.55,70.55,70.55,1
20100701|2009-09-28 12:30,28,70.4,70.575,70.25,70.5,11
20100701|2009-09-28 13:00,28,70.6,70.65,70.6,70.65,4
20100701|2009-09-29 06:30,29,70.8,70.8,70.8,70.8,1
20100701|2009-09-29 08:30,29,71.275,71.275,71.25,71.275,7
20100701|2009-09-29 09:00,29,71.2,71.275,71.15,71.15,19
20100701|2009-09-29 10:00,29,71.25,71.25,71.25,71.25,8
20100701|2009-09-29 10:30,29,71.25,71.25,71.25,71.25,2
20100701|2009-09-29 11:00,29,71.25,71.25,71.1,71.1,11
20100701|2009-09-29 12:00,29,70.95,70.95,70.95,70.95,3
20100701|2009-09-29 12:30,29,71.1,71.2,71.1,71.2,2
20100701|2009-09-30 09:00,30,70.75,70.9,70.5,70.5,7
20100701|2009-09-30 09:30,30,70.025,70.025,70.025,70.025,1
20100701|2009-09-30 10:00,30,70.15,70.15,70.15,70.15,7
20100701|2009-09-30 10:30,30,69.925,69.925,69.925,69.925,3
20100701|2009-09-30 12:30,30,70.575,70.675,70.575,70.675,2
20100701|2009-09-30 13:00,30,70.675,70.675,70.675,70.675,1
20100701|2009-10-01 09:00,1,70.6,70.6,70.6,70.6,4
20100701|2009-10-01 10:00,1,70.25,70.25,70.1,70.1,5
20100701|2009-10-01 10:30,1,70,70,70,70,1
20100701|2009-10-01 11:00,1,70,70,70,70,1
20100701|2009-10-01 11:30,1,70.325,70.325,70.325,70.325,1
20100701|2009-10-01 12:30,1,70.075,70.2,70.075,70.15,14
20100701|2009-10-01 14:00,1,70.05,70.05,70.05,70.05,2
20100701|2009-10-01 17:00,2,70.4,70.4,70.4,70.4,2
20100701|2009-10-02 07:00,2,70.4,70.4,70.4,70.4,2
20100701|2009-10-02 07:30,2,70.4,70.4,70.4,70.4,1
20100701|2009-10-02 09:00,2,70.025,70.025,69.6,69.6,4
20100701|2009-10-02 09:30,2,69.95,69.95,69.95,69.95,1
20100701|2009-10-02 11:00,2,69.65,69.65,69.65,69.65,2
20100701|2009-10-02 11:30,2,69.6,69.6,69.6,69.6,1
20100701|2009-10-02 12:30,2,69.6,69.6,69.6,69.6,5
20100701|2009-10-05 09:00,5,69.4,69.4,69.025,69.025,3
20100701|2009-10-05 09:30,5,69.2,69.225,69.025,69.025,7
20100701|2009-10-05 10:00,5,69.15,69.15,68.7,68.7,22
20100701|2009-10-05 10:30,5,69.1,69.1,69.1,69.1,5
20100701|2009-10-05 12:00,5,69.05,69.1,69.05,69.1,5
20100701|2009-10-05 12:30,5,69.25,69.3,69.15,69.2,10
20100701|2009-10-05 13:00,5,69.1,69.1,69.05,69.05,8
20100701|2009-10-05 15:00,5,69.15,69.15,69.15,69.15,1
20100701|2009-10-06 07:00,6,69,69,69,69,1
20100701|2009-10-06 07:30,6,69.05,69.05,69.05,69.05,1
20100701|2009-10-06 09:00,6,69.4,69.675,69.25,69.675,40
20100701|2009-10-06 09:30,6,69.975,70.3,69.975,70.3,8
20100701|2009-10-06 10:00,6,70.3,70.4,70.3,70.3,25
20100701|2009-10-06 10:30,6,70.3,70.3,70.2,70.225,53
20100701|2009-10-06 11:00,6,70.8,70.8,70.8,70.8,3
20100701|2009-10-06 11:30,6,70.725,70.8,70.725,70.8,5
20100701|2009-10-06 12:00,6,70.7,70.75,70.4,70.4,16
20100701|2009-10-06 12:30,6,70.525,70.525,70.525,70.525,1
20100701|2009-10-06 13:00,6,70.4,70.4,70.4,70.4,5
20100701|2009-10-06 14:00,6,70.4,70.4,70.4,70.4,1
20100701|2009-10-07 07:00,7,70.5,70.5,70.5,70.5,2
20100701|2009-10-07 07:30,7,70.3,70.3,70.3,70.3,1
20100701|2009-10-07 08:00,7,70.3,70.3,70.3,70.3,1
20100701|2009-10-07 08:30,7,70.2,70.2,70.2,70.2,30
20100701|2009-10-07 09:00,7,70.2,71.8,70.2,71.775,44
20100701|2009-10-07 09:30,7,71.5,71.95,71.5,71.6,36
20100701|2009-10-07 10:00,7,71.4,71.4,71.4,71.4,27
20100701|2009-10-07 10:30,7,71.2,71.3,71.2,71.3,14
20100701|2009-10-07 11:00,7,71.3,71.3,71.25,71.3,9
20100701|2009-10-07 11:30,7,71.5,71.5,71.5,71.5,3
20100701|2009-10-07 12:00,7,71.425,71.8,71.425,71.75,25
20100701|2009-10-07 12:30,7,71.75,71.95,71.7,71.95,27
20100701|2009-10-07 13:00,7,71.9,72,71.9,72,38
20100701|2009-10-08 05:00,8,72.1,72.1,72.1,72.1,14
20100701|2009-10-08 05:30,8,72.1,72.1,72.1,72.1,4
20100701|2009-10-08 06:30,8,72.05,72.1,72.05,72.1,17
20100701|2009-10-08 07:30,8,72.55,72.55,72.55,72.55,10
20100701|2009-10-08 08:00,8,72.65,72.65,72.65,72.65,1
20100701|2009-10-08 08:30,8,72.8,72.8,72.3,72.3,12
20100701|2009-10-08 09:00,8,72.325,72.325,72.15,72.15,8
20100701|2009-10-08 09:30,8,72,72.3,71.95,72.3,21
20100701|2009-10-08 10:00,8,72.35,72.7,72.275,72.7,148
20100701|2009-10-08 10:30,8,72.5,72.5,72.45,72.45,10
20100701|2009-10-08 11:00,8,72.65,72.7,72.6,72.7,14
20100701|2009-10-08 11:30,8,72.7,73.4,72.65,73.4,97
20100701|2009-10-08 12:00,8,73.2,73.2,73.1,73.15,5
20100701|2009-10-08 12:30,8,73.1,73.5,73.05,73.5,15
20100701|2009-10-08 13:00,8,73.5,73.75,73,73.25,38
20100701|2009-10-08 13:30,8,73.25,73.25,72.925,72.925,4
20100701|2009-10-08 19:00,9,73.05,73.05,73.05,73.05,1
20100701|2009-10-12 09:00,12,72.4,72.9,72.4,72.625,74
20100701|2009-10-12 09:30,12,72.625,73,72.625,72.825,18
20100701|2009-10-12 10:00,12,72.4,72.4,72.4,72.4,1
20100701|2009-10-12 11:00,12,72.6,72.6,72.6,72.6,2
20100701|2009-10-12 12:00,12,72.675,72.8,72.675,72.8,3
20100701|2009-10-12 12:30,12,72.9,72.9,72.9,72.9,2
20100701|2009-10-12 13:00,12,72.8,72.8,72.8,72.8,1
20100701|2009-10-13 09:00,13,72.525,72.525,72.4,72.4,17
20100701|2009-10-13 09:30,13,72.475,72.475,72.475,72.475,2
20100701|2009-10-13 11:00,13,72.65,72.65,72.65,72.65,1
20100701|2009-10-13 11:30,13,72.525,72.525,72.525,72.525,2
20100701|2009-10-13 12:00,13,72.75,72.8,72.75,72.8,9
20100701|2009-10-13 12:30,13,72.75,72.75,72.75,72.75,1
20100701|2009-10-13 13:30,13,72.75,72.75,72.75,72.75,5
20100701|2009-10-13 15:00,13,72.8,72.8,72.8,72.8,2
20100701|2009-10-13 15:30,13,72.8,72.8,72.8,72.8,2
20100701|2009-10-13 19:30,14,73.25,73.25,73.25,73.25,10
20100701|2009-10-14 07:00,14,73.25,73.25,73.25,73.25,2
20100701|2009-10-14 07:30,14,73.25,73.25,73.2,73.2,10
20100701|2009-10-14 08:30,14,73.025,73.075,73,73.025,13
20100701|2009-10-14 09:00,14,72.95,72.95,72.725,72.85,16
20100701|2009-10-14 09:30,14,72.95,73.15,72.95,73.025,21
20100701|2009-10-14 10:00,14,73.25,73.35,73.2,73.35,57
20100701|2009-10-14 10:30,14,73.45,73.55,73.45,73.525,21
20100701|2009-10-14 11:00,14,73.325,73.375,73.25,73.375,6
20100701|2009-10-14 11:30,14,73.35,73.35,73.35,73.35,1
20100701|2009-10-14 12:00,14,73.225,73.325,73.05,73.3,14
20100701|2009-10-14 12:30,14,73.1,73.25,73.05,73.25,9
20100701|2009-10-14 13:00,14,73.45,73.45,73.45,73.45,1
20100701|2009-10-14 14:00,14,73.1,73.1,73.1,73.1,3
20100701|2009-10-15 09:00,15,73,73,73,73,1
20100701|2009-10-15 09:30,15,73.3,73.35,73.1,73.1,22
20100701|2009-10-15 10:00,15,73.25,73.45,73.25,73.45,7
20100701|2009-10-15 10:30,15,73.5,73.5,73.5,73.5,3
20100701|2009-10-15 11:00,15,73.475,73.475,73.475,73.475,1
20100701|2009-10-15 13:00,15,73.4,73.4,73.4,73.4,4
20100701|2009-10-16 11:00,16,73.05,73.05,73.05,73.05,1
20100701|2009-10-16 12:00,16,73,73,73,73,3
20100701|2009-10-16 12:30,16,73.5,73.5,73.3,73.3,24
20100701|2009-10-16 13:00,16,73.3,73.3,73.2,73.2,17
20100701|2009-10-16 13:30,16,73.2,73.4,73.2,73.4,11
20100701|2009-10-19 09:00,19,73,73.25,72.9,73.25,100
20100701|2009-10-19 09:30,19,73.2,73.4,73.15,73.4,14
20100701|2009-10-19 10:00,19,73.35,73.55,73.35,73.5,9
20100701|2009-10-19 10:30,19,73.525,73.525,73.525,73.525,1
20100701|2009-10-19 11:30,19,73.35,73.35,73.35,73.35,1
20100701|2009-10-19 12:30,19,73.45,73.45,73.25,73.25,3
20100701|2009-10-19 14:30,19,73.6,73.6,73.6,73.6,1
20100701|2009-10-20 02:00,20,73.6,73.6,73.6,73.6,1
20100701|2009-10-20 08:00,20,73.6,73.75,73.6,73.75,10
20100701|2009-10-20 08:30,20,73.75,73.8,73.6,73.6,9
20100701|2009-10-20 09:00,20,73.5,73.5,73.45,73.45,2
20100701|2009-10-20 09:30,20,73.425,73.425,73.225,73.225,6
20100701|2009-10-20 10:00,20,72.9,72.9,72.375,72.375,36
20100701|2009-10-20 10:30,20,72.55,72.725,72.3,72.575,39
20100701|2009-10-20 11:00,20,72.375,72.75,72.375,72.75,3
20100701|2009-10-20 12:00,20,72.55,72.6,72.5,72.6,7
20100701|2009-10-20 12:30,20,72.7,72.775,72.7,72.775,29
20100701|2009-10-20 13:00,20,72.85,72.85,72.85,72.85,1
20100701|2009-10-20 13:30,20,72.85,72.85,72.85,72.85,1
20100701|2009-10-21 07:30,21,73,73,73,73,1
20100701|2009-10-21 08:00,21,73,73,73,73,1
20100701|2009-10-21 09:00,21,73.25,73.525,73.2,73.525,13
20100701|2009-10-21 09:30,21,73.55,73.55,73.275,73.3,10
20100701|2009-10-21 10:00,21,73.6,73.6,73.55,73.55,2
20100701|2009-10-21 10:30,21,73.425,73.5,73.425,73.475,4
20100701|2009-10-21 11:00,21,73.625,73.625,73.625,73.625,2
20100701|2009-10-21 11:30,21,73.675,73.675,73.6,73.6,13
20100701|2009-10-21 12:30,21,73.625,73.65,73.6,73.6,8
20100701|2009-10-21 13:00,21,73.625,73.7,73.625,73.7,3
20100701|2009-10-21 14:30,21,73.9,73.9,73.9,73.9,6
20100701|2009-10-21 15:00,21,73.8,73.8,73.8,73.8,4
20100701|2009-10-21 15:30,21,73.875,73.95,73.875,73.95,14
20100701|2009-10-22 08:30,22,73.65,73.65,73.6,73.6,15
20100701|2009-10-22 09:00,22,73.475,73.75,73.475,73.75,11
20100701|2009-10-22 09:30,22,73.65,73.9,73.65,73.875,8
20100701|2009-10-22 10:00,22,73.9,73.975,73.875,73.875,5
20100701|2009-10-22 10:30,22,73.8,73.85,73.725,73.85,14
20100701|2009-10-22 11:00,22,73.875,73.975,73.875,73.975,23
20100701|2009-10-22 11:30,22,73.875,73.975,73.8,73.975,17
20100701|2009-10-22 12:00,22,73.975,74,73.8,73.825,61
20100701|2009-10-22 12:30,22,73.9,73.95,73.9,73.9,22
20100701|2009-10-22 13:00,22,74,74,74,74,8
20100701|2009-10-22 15:30,22,74,74,74,74,25
20100701|2009-10-22 21:30,23,74.175,74.175,74.175,74.175,1
20100701|2009-10-23 01:00,23,74.175,74.175,74.175,74.175,1
20100701|2009-10-23 07:30,23,74.175,74.175,74,74,3
20100701|2009-10-23 08:30,23,74.175,74.175,74.175,74.175,6
20100701|2009-10-23 09:00,23,74.05,74.05,73.9,73.9,26
20100701|2009-10-23 09:30,23,73.925,73.925,73.4,73.4,37
20100701|2009-10-23 10:00,23,73.7,73.7,73.6,73.625,13
20100701|2009-10-23 10:30,23,73.7,73.7,73.7,73.7,2
20100701|2009-10-23 11:00,23,73.8,73.8,73.8,73.8,1
20100701|2009-10-23 11:30,23,73.85,73.85,73.85,73.85,1
20100701|2009-10-23 12:00,23,73.9,73.9,73.8,73.8,6
20100701|2009-10-23 13:00,23,73.925,73.925,73.9,73.9,3
20100701|2009-10-23 13:30,23,73.975,73.975,73.975,73.975,2
20100701|2009-10-26 09:00,26,73.875,74.175,73.875,74.175,41
20100701|2009-10-26 09:30,26,73.95,74,73.825,74,6
20100701|2009-10-26 10:00,26,74,74.05,73.975,73.975,9
20100701|2009-10-26 10:30,26,73.95,74.05,73.875,73.875,9
20100701|2009-10-26 11:00,26,74.025,74.025,73.825,73.825,25
20100701|2009-10-26 11:30,26,73.825,73.825,73.825,73.825,1
20100701|2009-10-26 12:00,26,73.9,73.9,73.9,73.9,3
20100701|2009-10-26 12:30,26,73.95,74.175,73.95,74.15,38
20100701|2009-10-26 13:00,26,74.075,74.275,74.075,74.275,5
20100701|2009-10-27 07:30,27,74.375,74.375,74.375,74.375,4
20100701|2009-10-27 08:00,27,74.1,74.1,74.1,74.1,18
20100701|2009-10-27 08:30,27,74.1,74.1,73.9,73.9,7
20100701|2009-10-27 09:00,27,73.9,74.25,73.75,74.1,105
20100701|2009-10-27 09:30,27,74.05,74.325,74.05,74.3,52
20100701|2009-10-27 10:00,27,74.3,74.3,74.125,74.125,5
20100701|2009-10-27 10:30,27,73.95,73.95,73.95,73.95,7
20100701|2009-10-27 11:00,27,73.875,73.875,73.7,73.7,10
20100701|2009-10-27 11:30,27,73.85,73.85,73.85,73.85,2
20100701|2009-10-27 12:00,27,73.85,73.85,73.85,73.85,7
20100701|2009-10-27 12:30,27,74,74.2,73.95,74.2,12
20100701|2009-10-27 14:30,27,74.25,74.25,74.25,74.25,1
20100701|2009-10-28 08:00,28,74.1,74.2,74.1,74.2,7
20100701|2009-10-28 08:30,28,74.05,74.15,74.05,74.15,8
20100701|2009-10-28 09:00,28,73.5,73.775,73.45,73.775,19
20100701|2009-10-28 09:30,28,73.825,73.875,73.8,73.8,6
20100701|2009-10-28 10:00,28,73.6,73.7,73.55,73.55,16
20100701|2009-10-28 10:30,28,73.8,73.825,73.75,73.8,22
20100701|2009-10-28 11:30,28,73.9,73.9,73.9,73.9,5
20100701|2009-10-28 12:00,28,73.95,74.125,73.95,74.025,9
20100701|2009-10-28 12:30,28,74,74.325,74,74.325,8
20100701|2009-10-28 13:00,28,74.275,74.3,74.275,74.3,4
20100701|2009-10-28 23:30,29,74.375,74.375,74.375,74.375,1
20100701|2009-10-29 06:00,29,74.375,74.375,74.375,74.375,1
20100701|2009-10-29 06:30,29,74.375,74.375,74.375,74.375,44
20100701|2009-10-29 08:00,29,74.5,74.65,74.5,74.65,73
20100701|2009-10-29 08:30,29,74.7,74.75,74.7,74.75,7
20100701|2009-10-29 09:00,29,74.5,74.6,74.375,74.6,76
20100701|2009-10-29 09:30,29,74.6,74.6,74.5,74.5,39
20100701|2009-10-29 10:00,29,74.5,74.7,74.5,74.7,3
20100701|2009-10-29 10:30,29,74.525,74.525,74.475,74.475,13
20100701|2009-10-29 11:00,29,74.475,74.475,74.475,74.475,5
20100701|2009-10-29 11:30,29,74.4,74.4,73.75,73.95,65
20100701|2009-10-29 12:00,29,74.025,74.2,74.025,74.2,63
20100701|2009-10-29 12:30,29,74.2,74.3,74.2,74.3,17
20100701|2009-10-29 13:00,29,74.3,74.3,74.3,74.3,2
20100701|2009-10-29 13:30,29,74.2,74.2,74.2,74.2,1
20100701|2009-10-29 15:30,29,74.3,74.3,74.25,74.25,4
20100701|2009-10-30 09:00,30,74.225,74.45,74.225,74.425,7
20100701|2009-10-30 09:30,30,74.475,74.75,74.475,74.55,42
20100701|2009-10-30 10:00,30,74.275,74.375,74.275,74.375,8
20100701|2009-10-30 10:30,30,74.3,74.3,74.05,74.05,28
20100701|2009-10-30 11:00,30,74.125,74.25,74.125,74.2,44
20100701|2009-10-30 11:30,30,74.15,74.425,74.15,74.425,40
20100701|2009-10-30 12:00,30,74.425,74.425,74.425,74.425,2
20100701|2009-10-30 12:30,30,74.375,74.4,74.375,74.4,7
20100701|2009-10-30 13:00,30,74.35,74.375,74.35,74.375,15
20100701|2009-11-02 09:00,2,74.5,74.5,74.4,74.4,23
20100701|2009-11-02 09:30,2,74.4,74.5,74.4,74.5,10
20100701|2009-11-02 10:00,2,74.5,74.525,74.475,74.475,16
20100701|2009-11-02 10:30,2,74.4,74.475,74.35,74.4,15
20100701|2009-11-02 11:00,2,74.475,74.475,74.4,74.4,31
20100701|2009-11-02 11:30,2,74.45,74.45,74.325,74.325,16
20100701|2009-11-02 12:00,2,74.45,74.45,74.45,74.45,1
20100701|2009-11-02 12:30,2,74.45,74.7,74.45,74.7,46
20100701|2009-11-02 13:00,2,74.725,74.775,74.725,74.775,32
20100701|2009-11-02 13:30,2,74.7,74.7,74.7,74.7,11
20100701|2009-11-02 14:00,2,74.7,74.75,74.7,74.75,5
20100701|2009-11-02 14:30,2,74.75,74.775,74.75,74.775,10
20100701|2009-11-02 18:00,3,74.775,74.775,74.775,74.775,3
20100701|2009-11-02 18:30,3,74.775,74.775,74.775,74.775,2
20100701|2009-11-03 09:00,3,74.4,74.4,74.4,74.4,1
20100701|2009-11-03 09:30,3,74.4,74.75,74.4,74.75,7
20100701|2009-11-03 10:00,3,74.75,74.8,74.75,74.8,47
20100701|2009-11-03 10:30,3,74.85,74.85,74.85,74.85,1
20100701|2009-11-03 12:00,3,74.95,74.95,74.925,74.925,22
20100701|2009-11-03 13:30,3,74.975,74.975,74.975,74.975,1
20100701|2009-11-04 07:30,4,74.925,74.925,74.925,74.925,1
20100701|2009-11-04 08:30,4,74.95,74.975,74.925,74.925,13
20100701|2009-11-04 09:00,4,74.825,74.825,74.7,74.7,4
20100701|2009-11-04 09:30,4,74.975,74.975,74.975,74.975,4
20100701|2009-11-04 10:30,4,74.725,74.85,74.725,74.85,13
20100701|2009-11-04 12:00,4,74.95,74.95,74.95,74.95,2
20100701|2009-11-04 12:30,4,74.95,74.975,74.925,74.975,68
20100701|2009-11-04 13:00,4,74.95,74.975,74.95,74.975,2
20100701|2009-11-04 14:00,4,74.975,74.975,74.975,74.975,1
20100701|2009-11-05 08:30,5,74.975,74.975,74.975,74.975,4
20100701|2009-11-05 09:30,5,74.85,74.85,74.7,74.85,13
20100701|2009-11-05 10:00,5,74.8,74.8,74.6,74.6,3
20100701|2009-11-05 10:30,5,74.7,74.8,74.7,74.775,8
20100701|2009-11-05 12:30,5,74.775,74.8,74.725,74.725,5
20100701|2009-11-05 13:00,5,74.675,74.7,74.65,74.65,18
20100701|2009-11-05 15:30,5,74.5,74.5,74.5,74.5,5
20100701|2009-11-06 05:30,6,74.5,74.5,74.5,74.5,10
20100701|2009-11-06 07:00,6,74.8,74.95,74.8,74.95,2
20100701|2009-11-06 07:30,6,74.95,74.95,74.95,74.95,1
20100701|2009-11-06 08:00,6,74.95,74.975,74.95,74.975,5
20100701|2009-11-06 09:00,6,74.65,74.65,74.6,74.6,3
20100701|2009-11-06 09:30,6,74.8,74.8,74.8,74.8,13
20100701|2009-11-06 10:00,6,74.7,74.8,74.6,74.8,72
20100701|2009-11-06 10:30,6,74.825,74.825,74.65,74.65,8
20100701|2009-11-06 11:00,6,74.7,74.75,74.7,74.75,5
20100701|2009-11-06 11:30,6,74.75,74.75,74.7,74.7,8
20100701|2009-11-06 12:00,6,74.75,74.85,74.75,74.825,16
20100701|2009-11-06 12:30,6,74.85,74.975,74.725,74.975,85
20100701|2009-11-06 13:00,6,74.85,74.875,74.8,74.8,19
20100701|2009-11-06 13:30,6,74.7,74.7,74.7,74.7,1
20100701|2009-11-09 09:00,9,74.975,74.975,74.75,74.8,10
20100701|2009-11-09 09:30,9,74.8,74.9,74.75,74.75,6
20100701|2009-11-09 10:00,9,74.8,74.8,74.8,74.8,1
20100701|2009-11-09 10:30,9,74.85,74.85,74.85,74.85,2
20100701|2009-11-09 11:00,9,74.875,74.875,74.875,74.875,5
20100701|2009-11-09 12:30,9,74.8,75.25,74.7,75.075,112
20100701|2009-11-09 13:00,9,75.175,75.25,75.175,75.25,25
20100701|2009-11-09 13:30,9,75.125,75.125,75.05,75.05,3
20100701|2009-11-09 15:30,9,75.25,75.25,75.2,75.2,12
20100701|2009-11-09 17:00,10,75.25,75.25,75.25,75.25,10
20100701|2009-11-10 06:00,10,75.25,75.25,75.25,75.25,8
20100701|2009-11-10 06:30,10,75.25,75.25,75.25,75.25,5
20100701|2009-11-10 08:30,10,75.25,75.25,75.25,75.25,10
20100701|2009-11-10 09:00,10,75.25,75.25,75.125,75.125,4
20100701|2009-11-10 09:30,10,75.25,75.5,75.25,75.4,24
20100701|2009-11-10 10:00,10,75.45,75.45,75.45,75.45,2
20100701|2009-11-10 10:30,10,75.475,75.5,75.475,75.475,10
20100701|2009-11-10 11:00,10,75.5,75.5,75.5,75.5,22
20100701|2009-11-10 11:30,10,75.375,75.5,75.375,75.5,49
20100701|2009-11-10 12:00,10,75.5,75.5,75.475,75.5,78
20100701|2009-11-10 12:30,10,75.725,75.725,75.65,75.65,44
20100701|2009-11-11 07:30,11,75.6,75.6,75.6,75.6,1
20100701|2009-11-11 08:00,11,75.45,75.45,75.45,75.45,1
20100701|2009-11-11 09:00,11,75.725,75.725,75.725,75.725,2
20100701|2009-11-11 09:30,11,75.6,75.675,75.6,75.675,9
20100701|2009-11-11 10:00,11,75.7,75.7,75.55,75.55,5
20100701|2009-11-11 10:30,11,75.65,75.65,75.6,75.6,2
20100701|2009-11-11 11:00,11,75.6,75.6,75.525,75.525,6
20100701|2009-11-11 11:30,11,75.35,75.35,75.35,75.35,1
20100701|2009-11-11 12:00,11,75.375,75.375,75.375,75.375,1
20100701|2009-11-11 12:30,11,75.275,75.275,75.175,75.275,14
20100701|2009-11-11 13:00,11,75.3,75.45,75.3,75.375,13
20100701|2009-11-12 08:30,12,74.7,74.8,74.7,74.7,4
20100701|2009-11-12 09:00,12,74.675,74.675,74.55,74.55,10
20100701|2009-11-12 09:30,12,74.475,74.5,74.325,74.4,25
20100701|2009-11-12 10:00,12,74.55,74.55,74.525,74.525,7
20100701|2009-11-12 11:00,12,74.5,74.5,74.475,74.5,12
20100701|2009-11-12 11:30,12,74.475,74.475,74.3,74.3,9
20100701|2009-11-12 12:00,12,74.275,74.275,74,74.1,6
20100701|2009-11-12 12:30,12,74.25,74.25,74.25,74.25,10
20100701|2009-11-12 13:00,12,74.4,74.4,74.25,74.3,6
20100701|2009-11-12 14:00,12,74.25,74.3,74.25,74.3,6
20100701|2009-11-12 14:30,12,74.25,74.25,74.25,74.25,3
20100701|2009-11-12 15:00,12,74.3,74.3,74.3,74.3,4
20100701|2009-11-12 15:30,12,74.25,74.25,74.25,74.25,1
20100701|2009-11-12 20:30,13,74.5,74.5,74.5,74.5,1
20100701|2009-11-13 06:30,13,74.6,74.6,74.6,74.6,3
20100701|2009-11-13 07:00,13,74.6,74.6,74.6,74.6,2
20100701|2009-11-13 08:00,13,74.575,74.575,74.575,74.575,1
20100701|2009-11-13 09:00,13,74.25,74.6,74,74.6,20
20100701|2009-11-13 09:30,13,74.6,74.6,74.6,74.6,1
20100701|2009-11-13 10:00,13,74.625,75.125,74.625,75.125,43
20100701|2009-11-13 10:30,13,74.825,75.025,74.825,75,24
20100701|2009-11-13 11:00,13,74.975,75,74.975,75,7
20100701|2009-11-13 11:30,13,74.9,74.9,74.75,74.8,48
20100701|2009-11-13 12:00,13,74.8,74.8,74.75,74.75,7
20100701|2009-11-13 12:30,13,74.9,74.9,74.65,74.725,26
20100701|2009-11-13 13:00,13,74.8,74.8,74.75,74.75,16
20100701|2009-11-13 13:30,13,74.8,74.8,74.8,74.8,1
20100701|2009-11-16 09:00,16,74.8,74.875,74.8,74.875,4
20100701|2009-11-16 09:30,16,74.925,75,74.925,75,6
20100701|2009-11-16 10:30,16,74.875,74.875,74.875,74.875,2
20100701|2009-11-16 11:00,16,74.925,74.925,74.75,74.75,9
20100701|2009-11-16 11:30,16,74.7,74.7,74.7,74.7,6
20100701|2009-11-16 12:00,16,74.75,74.75,74.7,74.7,12
20100701|2009-11-16 12:30,16,74.8,74.9,74.75,74.85,4
20100701|2009-11-16 13:00,16,74.95,74.95,74.95,74.95,7
20100701|2009-11-16 13:30,16,75,75,75,75,3
20100701|2009-11-16 14:00,16,75,75,75,75,1
20100701|2009-11-16 17:00,17,75,75,75,75,1
20100701|2009-11-17 08:30,17,74.85,74.85,74.85,74.85,1
20100701|2009-11-17 09:00,17,74.4,74.575,74.4,74.575,17
20100701|2009-11-17 09:30,17,74.525,74.6,74.525,74.6,32
20100701|2009-11-17 10:00,17,74.6,74.6,74.6,74.6,1
20100701|2009-11-17 10:30,17,74.6,74.6,74.6,74.6,6
20100701|2009-11-17 11:00,17,74.7,74.825,74.65,74.825,21
20100701|2009-11-17 11:30,17,74.9,75,74.875,75,16
20100701|2009-11-17 12:00,17,75.075,75.15,75.05,75.1,18
20100701|2009-11-17 12:30,17,75.1,75.4,75.1,75.275,95
20100701|2009-11-17 13:00,17,75.375,75.375,75.25,75.3,17
20100701|2009-11-17 13:30,17,75.3,75.3,75.3,75.3,12
20100701|2009-11-17 14:00,17,75.4,75.4,75.4,75.4,5
20100701|2009-11-17 14:30,17,75.4,75.4,75.4,75.4,1
20100701|2009-11-18 07:30,18,75.325,75.325,75.325,75.325,1
20100701|2009-11-18 09:00,18,75.15,75.3,75.15,75.3,7
20100701|2009-11-18 09:30,18,75.45,75.45,75.45,75.45,1
20100701|2009-11-18 10:00,18,75.575,75.6,75.575,75.6,14
20100701|2009-11-18 10:30,18,75.3,75.3,75.15,75.3,5
20100701|2009-11-18 11:00,18,75.325,75.325,75.2,75.2,10
20100701|2009-11-18 11:30,18,75.25,75.25,75.15,75.15,3
20100701|2009-11-18 12:00,18,75.25,75.25,75.25,75.25,3
20100701|2009-11-18 12:30,18,75.2,75.35,75.2,75.35,6
20100701|2009-11-18 13:00,18,75.35,75.425,75.35,75.35,10
20100701|2009-11-19 08:30,19,74.925,74.925,74.925,74.925,6
20100701|2009-11-19 09:00,19,74.925,74.925,74.925,74.925,4
20100701|2009-11-19 09:30,19,74.825,74.825,74.825,74.825,1
20100701|2009-11-19 10:00,19,74.875,74.875,74.7,74.7,10
20100701|2009-11-19 10:30,19,74.875,74.875,74.875,74.875,2
20100701|2009-11-19 11:00,19,75,75,75,75,1
20100701|2009-11-19 11:30,19,75.1,75.1,75.1,75.1,1
20100701|2009-11-19 12:00,19,75.075,75.075,75.075,75.075,1
20100701|2009-11-19 12:30,19,75.1,75.175,75.1,75.175,8
20100701|2009-11-19 13:00,19,75.175,75.3,75.175,75.3,3
20100701|2009-11-19 15:00,19,75.325,75.325,75.325,75.325,1
20100701|2009-11-20 07:00,20,75.225,75.225,75.225,75.225,1
20100701|2009-11-20 08:30,20,75.525,75.55,75.525,75.55,2
20100701|2009-11-20 09:00,20,75.6,75.725,75.525,75.725,71
20100701|2009-11-20 09:30,20,75.725,75.8,75.65,75.8,61
20100701|2009-11-20 10:00,20,75.55,75.55,75.55,75.55,1
20100701|2009-11-20 10:30,20,75.6,75.6,75.6,75.6,2
20100701|2009-11-20 11:00,20,75.6,75.65,75.6,75.65,2
20100701|2009-11-20 11:30,20,75.575,75.625,75.55,75.625,34
20100701|2009-11-20 12:00,20,75.625,75.8,75.6,75.8,38
20100701|2009-11-20 12:30,20,75.8,76,75.8,76,67
20100701|2009-11-20 13:00,20,75.95,76,75.9,76,8
20100701|2009-11-20 13:30,20,75.85,75.85,75.85,75.85,2
20100701|2009-11-23 09:00,23,76.25,76.3,76.15,76.3,96
20100701|2009-11-23 09:30,23,76.3,76.3,76.175,76.25,7
20100701|2009-11-23 10:00,23,76.175,76.3,76.175,76.25,7
20100701|2009-11-23 10:30,23,76.25,76.3,76.125,76.125,52
20100701|2009-11-23 11:00,23,76.1,76.175,76.1,76.175,3
20100701|2009-11-23 11:30,23,76,76,75.925,75.925,6
20100701|2009-11-23 12:00,23,76,76,75.9,75.9,16
20100701|2009-11-23 12:30,23,75.9,76,75.9,75.9,24
20100701|2009-11-23 13:00,23,75.85,75.85,75.65,75.65,5
20100701|2009-11-23 15:30,23,75.7,75.7,75.7,75.7,1
20100701|2009-11-24 08:00,24,75.7,75.7,75.7,75.7,1
20100701|2009-11-24 09:00,24,75.8,75.8,75.8,75.8,2
20100701|2009-11-24 09:30,24,75.9,75.975,75.9,75.975,3
20100701|2009-11-24 10:00,24,76,76,75.95,75.975,83
20100701|2009-11-24 10:30,24,75.85,75.925,75.825,75.925,7
20100701|2009-11-24 11:00,24,76,76.15,76,76.15,2
20100701|2009-11-24 11:30,24,76.225,76.225,75.975,75.975,10
20100701|2009-11-24 12:00,24,75.9,75.9,75.9,75.9,1
20100701|2009-11-24 13:00,24,75.95,75.95,75.95,75.95,2
20100701|2009-11-24 14:30,24,75.95,75.95,75.95,75.95,1
20100701|2009-11-25 08:00,25,76.25,76.325,76.25,76.3,10
20100701|2009-11-25 08:30,25,76.3,76.475,76.3,76.45,133
20100701|2009-11-25 09:00,25,76.475,76.6,76.3,76.575,183
20100701|2009-11-25 09:30,25,76.6,76.6,76.35,76.4,105
20100701|2009-11-25 10:00,25,76.4,76.4,76.375,76.4,5
20100701|2009-11-25 10:30,25,76.4,76.5,76.35,76.5,9
20100701|2009-11-25 11:00,25,76.5,76.575,76.475,76.475,36
20100701|2009-11-25 11:30,25,76.4,76.4,76.4,76.4,1
20100701|2009-11-25 12:00,25,76.2,76.3,76.2,76.3,4
20100701|2009-11-25 12:30,25,76.3,76.5,76.3,76.425,53
20100701|2009-11-25 13:00,25,76.5,76.5,76.4,76.5,26
20100701|2009-11-25 14:00,25,76.6,76.6,76.6,76.6,17
20100701|2009-11-27 08:00,27,76.3,76.3,76.3,76.3,3
20100701|2009-11-27 08:30,27,76.275,76.4,76.25,76.4,6
20100701|2009-11-27 09:00,27,76.475,76.6,76.45,76.5,14
20100701|2009-11-27 09:30,27,76.5,76.7,76.5,76.7,11
20100701|2009-11-27 10:00,27,76.6,76.725,76.6,76.7,14
20100701|2009-11-27 10:30,27,76.7,76.75,76.7,76.725,14
20100701|2009-11-27 11:00,27,76.75,76.75,76.75,76.75,1
20100701|2009-11-27 11:30,27,76.7,76.75,76.675,76.75,12
20100701|2009-11-30 09:00,30,76.75,76.75,76.5,76.5,37
20100701|2009-11-30 09:30,30,76.55,76.575,76.475,76.575,4
20100701|2009-11-30 10:00,30,76.625,76.625,76.5,76.5,14
20100701|2009-11-30 10:30,30,76.5,76.5,76.45,76.45,8
20100701|2009-11-30 11:00,30,76.45,76.45,76.425,76.425,7
20100701|2009-11-30 11:30,30,76.525,76.55,76.45,76.45,12
20100701|2009-11-30 12:00,30,76.45,76.5,76.425,76.5,10
20100701|2009-11-30 12:30,30,76.55,76.75,76.55,76.6,59
20100701|2009-11-30 13:00,30,76.65,76.7,76.575,76.7,37
20100701|2009-11-30 17:00,1,76.55,76.55,76.55,76.55,1
20100701|2009-12-01 05:00,1,76.75,76.75,76.75,76.75,5
20100701|2009-12-01 08:00,1,76.9,76.9,76.9,76.9,3
20100701|2009-12-01 08:30,1,76.9,76.9,76.9,76.9,54
20100701|2009-12-01 09:00,1,76.9,76.9,76.675,76.675,38
20100701|2009-12-01 09:30,1,76.65,76.775,76.65,76.775,6
20100701|2009-12-01 10:00,1,76.8,76.9,76.8,76.9,21
20100701|2009-12-01 10:30,1,76.9,76.95,76.775,76.775,33
20100701|2009-12-01 11:00,1,76.85,76.95,76.85,76.95,21
20100701|2009-12-01 11:30,1,76.85,76.875,76.85,76.85,8
20100701|2009-12-01 12:00,1,76.875,76.975,76.875,76.975,14
20100701|2009-12-01 12:30,1,76.975,77,76.925,77,79
20100701|2009-12-01 13:00,1,77,77,77,77,1
20100701|2009-12-01 13:30,1,76.9,76.9,76.875,76.875,2
20100701|2009-12-01 14:30,1,77,77,77,77,1
20100701|2009-12-01 15:00,1,76.7,76.7,76.7,76.7,3
20100701|2009-12-01 15:30,1,76.7,76.7,76.7,76.7,8
20100701|2009-12-01 18:00,2,76.925,77,76.925,77,8
20100701|2009-12-01 22:30,2,77,77,77,77,1
20100701|2009-12-02 00:30,2,77,77,77,77,2
20100701|2009-12-02 08:00,2,76.5,76.75,76.5,76.75,2
20100701|2009-12-02 08:30,2,76.425,76.425,76.425,76.425,1
20100701|2009-12-02 09:00,2,76.525,76.65,76.475,76.65,35
20100701|2009-12-02 09:30,2,76.825,76.825,76.625,76.8,6
20100701|2009-12-02 10:00,2,76.625,76.7,76.625,76.625,5
20100701|2009-12-02 10:30,2,76.725,76.75,76.65,76.75,38
20100701|2009-12-02 11:00,2,76.8,76.85,76.775,76.85,22
20100701|2009-12-02 11:30,2,76.825,76.875,76.825,76.875,18
20100701|2009-12-02 12:00,2,76.85,77.025,76.825,76.975,84
20100701|2009-12-02 12:30,2,76.9,76.9,76.75,76.75,19
20100701|2009-12-02 13:00,2,76.85,76.85,76.8,76.8,2
20100701|2009-12-02 13:30,2,76.8,76.8,76.775,76.8,5
20100701|2009-12-02 14:00,2,76.85,76.85,76.85,76.85,1
20100701|2009-12-02 14:30,2,76.8,76.8,76.8,76.8,1
20100701|2009-12-02 15:00,2,77,77.025,76.85,77.025,58
20100701|2009-12-02 17:00,3,77.025,77.025,77.025,77.025,3
20100701|2009-12-02 17:30,3,77.025,77.025,77.025,77.025,9
20100701|2009-12-02 18:00,3,77.025,77.025,77.025,77.025,12
20100701|2009-12-02 20:00,3,76.95,76.95,76.95,76.95,1
20100701|2009-12-02 20:30,3,77.025,77.025,77.025,77.025,6
20100701|2009-12-02 22:30,3,77.025,77.025,77.025,77.025,6
20100701|2009-12-02 23:30,3,77.025,77.025,77.025,77.025,8
20100701|2009-12-03 00:00,3,77.025,77.025,77.025,77.025,1
20100701|2009-12-03 00:30,3,77.025,77.025,77.025,77.025,4
20100701|2009-12-03 03:30,3,77.025,77.025,77.025,77.025,1
20100701|2009-12-03 05:00,3,77.025,77.025,77.025,77.025,1
20100701|2009-12-03 06:30,3,77.025,77.025,77.025,77.025,3
20100701|2009-12-03 07:00,3,77.05,77.05,77.05,77.05,14
20100701|2009-12-03 08:00,3,77.15,77.15,77.15,77.15,34
20100701|2009-12-03 08:30,3,77.05,77.15,77,77.15,44
20100701|2009-12-03 09:00,3,77.1,77.25,77.1,77.2,72
20100701|2009-12-03 09:30,3,77.2,77.25,77.025,77.1,12
20100701|2009-12-03 10:00,3,77.05,77.05,77.05,77.05,2
20100701|2009-12-03 10:30,3,77,77,76.9,77,9
20100701|2009-12-03 11:00,3,76.875,77.1,76.825,77.025,13
20100701|2009-12-03 11:30,3,77.075,77.1,76.975,76.975,16
20100701|2009-12-03 12:00,3,76.95,76.975,76.775,76.775,6
20100701|2009-12-03 12:30,3,76.6,76.6,75.9,75.9,65
20100701|2009-12-03 13:00,3,76,76,75.9,75.9,3
20100701|2009-12-03 13:30,3,76.075,76.125,76.075,76.125,6
20100701|2009-12-03 14:00,3,75.9,75.9,75.8,75.8,3
20100701|2009-12-03 14:30,3,75.8,75.8,75.8,75.8,2
20100701|2009-12-03 15:00,3,76.125,76.125,76.125,76.125,2
20100701|2009-12-04 09:00,4,76.5,76.6,76.4,76.6,13
20100701|2009-12-04 09:30,4,76.6,76.6,76.4,76.425,11
20100701|2009-12-04 10:00,4,76.425,76.9,76.425,76.9,11
20100701|2009-12-04 10:30,4,76.7,76.75,76.625,76.75,7
20100701|2009-12-04 11:00,4,76.55,76.55,76.5,76.525,3
20100701|2009-12-04 11:30,4,76.4,76.5,76.4,76.5,6
20100701|2009-12-04 12:00,4,76.5,76.5,76.3,76.375,5
20100701|2009-12-04 12:30,4,76.7,76.8,76.525,76.8,26
20100701|2009-12-04 13:00,4,76.7,76.7,76.65,76.65,5
20100701|2009-12-07 09:00,7,77.125,77.25,77.1,77.225,37
20100701|2009-12-07 09:30,7,77.15,77.25,77.1,77.25,65
20100701|2009-12-07 10:00,7,77.225,77.25,77.15,77.15,20
20100701|2009-12-07 10:30,7,77.125,77.325,77.125,77.325,5
20100701|2009-12-07 11:00,7,77.25,77.25,77,77,9
20100701|2009-12-07 11:30,7,77.1,77.1,77,77,3
20100701|2009-12-07 12:00,7,77.15,77.2,77.1,77.2,4
20100701|2009-12-07 12:30,7,77.3,77.35,77.275,77.35,58
20100701|2009-12-07 13:00,7,77.25,77.35,77.2,77.35,15
20100701|2009-12-07 15:00,7,77.2,77.2,77.05,77.05,5
20100701|2009-12-07 15:30,7,77.15,77.15,77.15,77.15,1
20100701|2009-12-08 07:30,8,76.65,76.65,76.65,76.65,2
20100701|2009-12-08 08:00,8,76.65,76.65,76.65,76.65,2
20100701|2009-12-08 09:00,8,76.55,76.55,76.15,76.15,43
20100701|2009-12-08 09:30,8,76.05,76.05,76.05,76.05,2
20100701|2009-12-08 10:00,8,76.175,76.225,76.175,76.225,3
20100701|2009-12-08 10:30,8,76.025,76.325,75.975,76.325,33
20100701|2009-12-08 11:00,8,76.4,76.45,76.2,76.2,5
20100701|2009-12-08 11:30,8,76.3,76.35,76.2,76.2,9
20100701|2009-12-08 12:00,8,76.25,76.45,76.25,76.45,7
20100701|2009-12-08 12:30,8,76.3,76.4,76,76.075,47
20100701|2009-12-08 13:00,8,76.15,76.5,76.15,76.4,57
20100701|2009-12-08 14:30,8,76.5,76.5,76.5,76.5,25
20100701|2009-12-08 15:30,8,76.9,76.9,76.9,76.9,1
20100701|2009-12-09 08:00,9,76.75,76.75,76.75,76.75,3
20100701|2009-12-09 08:30,9,76.675,76.9,76.675,76.9,3
20100701|2009-12-09 09:00,9,76.7,76.9,76.7,76.825,9
20100701|2009-12-09 09:30,9,76.725,76.9,76.725,76.9,5
20100701|2009-12-09 10:00,9,76.825,76.825,76.825,76.825,1
20100701|2009-12-09 10:30,9,77,77,76.75,76.75,3
20100701|2009-12-09 11:00,9,76.75,76.75,76.475,76.475,4
20100701|2009-12-09 11:30,9,76.4,76.45,76.4,76.4,3
20100701|2009-12-09 12:30,9,76.425,76.6,76.4,76.6,19
20100701|2009-12-09 13:00,9,76.525,76.6,76.525,76.6,20
20100701|2009-12-09 14:00,9,76.65,76.65,76.65,76.65,10
20100701|2009-12-09 15:00,9,76.725,76.725,76.725,76.725,5
20100701|2009-12-10 06:00,10,76.4,76.4,76.4,76.4,1
20100701|2009-12-10 07:00,10,76.475,76.475,76.4,76.4,20
20100701|2009-12-10 08:00,10,75.85,75.85,75.85,75.85,1
20100701|2009-12-10 08:30,10,75.85,75.85,75.85,75.85,3
20100701|2009-12-10 09:00,10,75.875,76.25,75.85,76.25,25
20100701|2009-12-10 09:30,10,76.3,76.35,76.3,76.35,51
20100701|2009-12-10 10:30,10,76.35,76.575,76.35,76.575,11
20100701|2009-12-10 11:00,10,76.725,76.725,76.725,76.725,1
20100701|2009-12-10 11:30,10,76.725,76.725,76.625,76.625,2
20100701|2009-12-10 12:00,10,76.55,76.55,76.5,76.5,8
20100701|2009-12-10 12:30,10,76.5,77.15,76.425,77.15,58
20100701|2009-12-10 13:00,10,77.075,77.25,77.075,77.25,29
20100701|2009-12-10 14:00,10,77.2,77.2,77.2,77.2,1
20100701|2009-12-10 15:00,10,77.25,77.25,77.25,77.25,3
20100701|2009-12-10 15:30,10,77.1,77.1,77.1,77.1,2
20100701|2009-12-10 19:30,11,77.175,77.175,77.175,77.175,1
20100701|2009-12-11 08:00,11,76.825,76.825,76.825,76.825,1
20100701|2009-12-11 09:00,11,76.85,76.85,76.6,76.6,27
20100701|2009-12-11 09:30,11,76.65,76.7,76.5,76.5,25
20100701|2009-12-11 10:00,11,76.7,76.95,76.6,76.95,28
20100701|2009-12-11 10:30,11,76.8,76.875,76.7,76.875,39
20100701|2009-12-11 11:00,11,76.7,76.775,76.6,76.775,29
20100701|2009-12-11 11:30,11,76.85,76.95,76.675,76.675,15
20100701|2009-12-11 12:00,11,76.8,76.85,76.8,76.85,12
20100701|2009-12-11 12:30,11,76.95,76.95,76.775,76.8,39
20100701|2009-12-11 13:00,11,76.875,76.975,76.875,76.875,10
20100701|2009-12-11 13:30,11,76.925,76.925,76.925,76.925,1
20100701|2009-12-14 09:00,14,77,77.025,76.95,76.95,7
20100701|2009-12-14 09:30,14,76.825,77.2,76.825,77.2,18
20100701|2009-12-14 10:00,14,77.2,77.425,77.2,77.4,88
20100701|2009-12-14 10:30,14,77.2,77.2,77.1,77.1,2
20100701|2009-12-14 11:00,14,76.875,76.975,76.875,76.975,13
20100701|2009-12-14 11:30,14,76.85,76.95,76.85,76.95,3
20100701|2009-12-14 12:00,14,77,77.05,77,77.05,2
20100701|2009-12-14 12:30,14,77.1,77.35,77.1,77.35,7
20100701|2009-12-14 13:00,14,77.4,77.45,77.4,77.45,13
20100701|2009-12-14 14:00,14,77.45,77.45,77.45,77.45,2
20100701|2009-12-15 08:30,15,77.15,77.15,77.15,77.15,1
20100701|2009-12-15 09:00,15,77,77.1,76.975,77.1,31
20100701|2009-12-15 10:00,15,77.2,77.2,77.1,77.1,4
20100701|2009-12-15 10:30,15,77.2,77.375,77.075,77.075,10
20100701|2009-12-15 11:00,15,77,77,76.9,76.9,32
20100701|2009-12-15 11:30,15,76.95,76.95,76.9,76.9,3
20100701|2009-12-15 12:00,15,76.9,77.1,76.9,77.1,148
20100701|2009-12-15 12:30,15,77,77.2,77,77.125,58
20100701|2009-12-15 13:00,15,77.15,77.3,77.1,77.3,46
20100701|2009-12-15 14:30,15,77.3,77.3,77.3,77.3,1
20100701|2009-12-15 15:00,15,77.3,77.3,77.3,77.3,21
20100701|2009-12-16 07:00,16,77.2,77.2,77.2,77.2,2
20100701|2009-12-16 07:30,16,77.05,77.05,77.05,77.05,2
20100701|2009-12-16 08:30,16,76.925,76.925,76.925,76.925,2
20100701|2009-12-16 09:00,16,77.075,77.2,76.375,76.5,45
20100701|2009-12-16 09:30,16,76.4,76.5,76.125,76.3,22
20100701|2009-12-16 10:00,16,76.3,76.3,76,76.1,58
20100701|2009-12-16 10:30,16,76.125,76.25,76,76.05,26
20100701|2009-12-16 11:00,16,76.05,76.4,76.05,76.4,8
20100701|2009-12-16 11:30,16,76.3,76.325,76.3,76.325,2
20100701|2009-12-16 12:00,16,76.275,76.85,76.275,76.75,50
20100701|2009-12-16 12:30,16,76.975,76.975,76.675,76.8,35
20100701|2009-12-16 13:00,16,76.775,76.775,76.65,76.65,3
20100701|2009-12-16 14:00,16,76.6,76.6,76.6,76.6,2
20100701|2009-12-16 15:00,16,76.85,76.85,76.55,76.55,10
20100701|2009-12-16 15:30,16,76.5,76.6,76.5,76.6,13
20100701|2009-12-16 22:30,17,76.25,76.25,76.025,76.025,17
20100701|2009-12-17 06:00,17,76.2,76.2,76.2,76.2,4
20100701|2009-12-17 08:00,17,76.3,76.3,76.25,76.25,9
20100701|2009-12-17 08:30,17,76.475,76.5,76.475,76.5,3
20100701|2009-12-17 09:00,17,76.45,76.45,76.45,76.45,1
20100701|2009-12-17 09:30,17,76.45,76.55,76.45,76.525,5
20100701|2009-12-17 10:00,17,76.65,76.65,76.4,76.4,23
20100701|2009-12-17 10:30,17,76.375,76.425,76.275,76.275,6
20100701|2009-12-17 11:00,17,76.225,76.325,76.175,76.2,15
20100701|2009-12-17 11:30,17,76.25,76.25,76.075,76.075,6
20100701|2009-12-17 12:00,17,76.175,76.175,76.175,76.175,2
20100701|2009-12-17 12:30,17,76.3,76.35,76.1,76.1,31
20100701|2009-12-17 13:00,17,76.2,76.25,76,76,37
20100701|2009-12-17 14:30,17,76.25,76.25,76.25,76.25,1
20100701|2009-12-17 15:30,17,76.45,76.5,76.45,76.5,5
20100701|2009-12-18 07:00,18,76.45,76.45,76.45,76.45,2
20100701|2009-12-18 08:30,18,76.2,76.2,76.2,76.2,1
20100701|2009-12-18 09:00,18,76.2,76.2,76.2,76.2,1
20100701|2009-12-18 09:30,18,75.975,76.075,75.975,76,5
20100701|2009-12-18 10:00,18,76,76.1,75.95,76.1,10
20100701|2009-12-18 10:30,18,76,76,76,76,3
20100701|2009-12-18 11:00,18,76,76.2,75.95,76.1,15
20100701|2009-12-18 11:30,18,76.125,76.15,76.125,76.15,2
20100701|2009-12-18 12:30,18,75.95,76,75.9,75.95,18
20100701|2009-12-18 13:00,18,75.95,76.05,75.925,76.05,15
20100701|2009-12-21 09:00,21,76.15,76.225,76.15,76.225,33
20100701|2009-12-21 09:30,21,76.125,76.125,75.65,75.65,11
20100701|2009-12-21 10:00,21,75.8,75.8,75.75,75.75,2
20100701|2009-12-21 10:30,21,75.8,75.8,75.8,75.8,5
20100701|2009-12-21 11:00,21,75.85,75.95,75.85,75.95,6
20100701|2009-12-21 11:30,21,75.85,75.85,75.725,75.775,25
20100701|2009-12-21 12:00,21,75.7,75.7,75.575,75.575,14
20100701|2009-12-21 12:30,21,75.5,75.7,75.475,75.7,3
20100701|2009-12-21 13:00,21,75.6,75.7,75.6,75.7,2
20100701|2009-12-21 14:30,21,75.6,75.6,75.6,75.6,2
20100701|2009-12-21 15:00,21,75.55,75.55,75.55,75.55,3
20100701|2009-12-22 06:00,22,75.05,75.05,75.05,75.05,1
20100701|2009-12-22 08:30,22,75.35,75.5,75.35,75.5,4
20100701|2009-12-22 09:00,22,75.65,75.8,75.3,75.5,28
20100701|2009-12-22 09:30,22,75.3,75.475,75.3,75.475,4
20100701|2009-12-22 10:00,22,75.475,75.75,75.475,75.75,6
20100701|2009-12-22 10:30,22,75.7,75.875,75.65,75.775,30
20100701|2009-12-22 11:00,22,75.775,75.85,75.725,75.8,11
20100701|2009-12-22 11:30,22,75.8,75.825,75.8,75.825,2
20100701|2009-12-22 12:00,22,75.85,75.85,75.825,75.85,6
20100701|2009-12-22 12:30,22,75.85,75.95,75.85,75.95,7
20100701|2009-12-22 13:00,22,76,76,76,76,2
20100701|2009-12-22 14:00,22,75.95,76.05,75.95,76.05,3
20100701|2009-12-22 14:30,22,76.15,76.175,76.15,76.175,4
20100701|2009-12-23 09:00,23,76.3,76.675,76.3,76.675,5
20100701|2009-12-23 09:30,23,76.75,76.9,76.75,76.9,10
20100701|2009-12-23 10:00,23,76.7,76.75,76.7,76.75,6
20100701|2009-12-23 10:30,23,76.75,76.75,76.75,76.75,2
20100701|2009-12-23 11:00,23,76.75,77,76.725,76.875,6
20100701|2009-12-23 11:30,23,76.9,77.05,76.9,77,10
20100701|2009-12-23 12:00,23,77,77.05,77,77,5
20100701|2009-12-23 12:30,23,77.05,77.1,77,77.025,15
20100701|2009-12-23 15:00,23,77.05,77.25,77.05,77.25,2
20100701|2009-12-24 08:30,24,77.075,77.075,77.075,77.075,1
20100701|2009-12-24 09:00,24,77.1,77.1,77.075,77.1,3
20100701|2009-12-24 09:30,24,76.85,76.95,76.85,76.95,5
20100701|2009-12-24 10:00,24,76.9,76.95,76.9,76.95,25
20100701|2009-12-24 10:30,24,76.95,77,76.95,76.95,5
20100701|2009-12-24 11:00,24,76.725,76.725,76.25,76.5,20
20100701|2009-12-24 11:30,24,76.55,76.55,75.75,75.75,11
20100701|2009-12-28 09:00,28,75.9,76.25,75.85,76.1,8
20100701|2009-12-28 09:30,28,76,76.05,75.95,75.95,8
20100701|2009-12-28 10:00,28,76.1,76.25,76.1,76.25,17
20100701|2009-12-28 10:30,28,76.175,76.175,76.175,76.175,2
20100701|2009-12-28 11:30,28,76.35,76.35,76.35,76.35,5
20100701|2009-12-28 12:00,28,76.4,76.5,76.3,76.5,58
20100701|2009-12-28 12:30,28,76.5,76.5,76.4,76.5,65
20100701|2009-12-28 13:00,28,76.4,76.5,76.4,76.5,3
20100701|2009-12-28 15:00,28,76.4,76.4,76.4,76.4,3
20100701|2009-12-28 15:30,28,76.35,76.35,76.3,76.3,9
20100701|2009-12-28 17:30,29,76.375,76.375,76.35,76.35,2
20100701|2009-12-29 09:00,29,76.575,76.625,76.475,76.625,6
20100701|2009-12-29 09:30,29,76.55,76.65,76.55,76.65,6
20100701|2009-12-29 10:00,29,76.6,76.6,76.6,76.6,4
20100701|2009-12-29 10:30,29,76.575,76.575,76.55,76.55,3
20100701|2009-12-29 11:00,29,76.575,76.65,76.55,76.55,14
20100701|2009-12-29 11:30,29,76.55,76.65,76.55,76.65,89
20100701|2009-12-29 12:00,29,76.625,76.65,76.575,76.65,14
20100701|2009-12-29 12:30,29,76.625,76.8,76.625,76.8,76
20100701|2009-12-29 13:00,29,76.8,76.8,76.8,76.8,4
20100701|2009-12-29 13:30,29,76.8,76.8,76.75,76.75,4
20100701|2009-12-29 14:00,29,76.75,76.8,76.75,76.8,12
20100701|2009-12-30 06:00,30,76.5,76.5,76.5,76.5,1
20100701|2009-12-30 07:30,30,76.8,76.8,76.8,76.8,1
20100701|2009-12-30 08:30,30,76.7,76.7,76.7,76.7,10
20100701|2009-12-30 09:00,30,76.8,76.8,76.775,76.8,28
20100701|2009-12-30 09:30,30,76.8,76.8,76.65,76.8,14
20100701|2009-12-30 10:00,30,76.675,76.775,76.625,76.75,8
20100701|2009-12-30 10:30,30,76.8,76.85,76.75,76.8,24
20100701|2009-12-30 11:00,30,76.8,77,76.8,76.9,32
20100701|2009-12-30 11:30,30,77,77,76.95,76.95,19
20100701|2009-12-30 12:00,30,76.95,77,76.95,77,18
20100701|2009-12-30 12:30,30,76.925,77,76.75,77,37
20100701|2009-12-30 13:00,30,77,77,77,77,73
20100701|2009-12-30 13:30,30,77,77,77,77,1
20100701|2009-12-30 14:00,30,76.3,76.3,76.3,76.3,2
20100701|2009-12-30 14:30,30,76.45,76.6,76.45,76.6,9
20100701|2009-12-30 15:00,30,76.4,76.4,76.4,76.4,3
20100701|2009-12-30 15:30,30,76.4,76.4,76.4,76.4,9
20100701|2009-12-31 08:00,31,76.45,76.45,76.45,76.45,1
20100701|2009-12-31 08:30,31,76.6,76.725,76.475,76.475,61
20100701|2009-12-31 09:00,31,76.75,76.75,76.5,76.55,34
20100701|2009-12-31 09:30,31,76.55,76.55,76.45,76.475,60
20100701|2009-12-31 10:00,31,76.5,76.5,76.375,76.45,14
20100701|2009-12-31 10:30,31,76.5,76.5,76.4,76.5,6
20100701|2009-12-31 11:00,31,76.4,76.45,76.325,76.325,26
20100701|2009-12-31 11:30,31,76.2,76.2,76.2,76.2,7
20100701|2009-12-31 12:00,31,76.35,76.35,76.2,76.225,21
20100701|2009-12-31 12:30,31,76.25,76.3,76.15,76.15,27
20100701|2009-12-31 13:00,31,76.15,76.15,76.1,76.1,10
20100701|2009-12-31 14:30,31,76,76,76,76,1
20100701|2010-01-04 09:00,4,76.475,76.525,76.4,76.525,31
20100701|2010-01-04 09:30,4,76.65,76.65,76.6,76.6,10
20100701|2010-01-04 10:00,4,76.6,76.625,76.6,76.625,2
20100701|2010-01-04 10:30,4,76.65,76.65,76.55,76.65,24
20100701|2010-01-04 11:00,4,76.65,76.65,76.45,76.45,11
20100701|2010-01-04 11:30,4,76.55,76.55,76.5,76.5,86
20100701|2010-01-04 12:00,4,76.5,76.7,76.5,76.7,24
20100701|2010-01-04 12:30,4,76.7,76.7,76.5,76.7,15
20100701|2010-01-04 13:00,4,76.7,76.8,76.7,76.8,94
20100701|2010-01-04 17:00,5,76.8,76.8,76.55,76.625,4
20100701|2010-01-04 17:30,5,76.7,76.825,76.7,76.825,7
20100701|2010-01-04 18:00,5,76.625,76.825,76.575,76.825,7
20100701|2010-01-04 18:30,5,76.825,76.825,76.825,76.825,3
20100701|2010-01-04 19:00,5,76.75,76.75,76.725,76.725,2
20100701|2010-01-04 22:30,5,76.825,76.825,76.825,76.825,1
20100701|2010-01-05 00:00,5,76.825,76.825,76.825,76.825,2
20100701|2010-01-05 03:30,5,76.6,76.6,76.6,76.6,1
20100701|2010-01-05 08:00,5,76.65,76.65,76.65,76.65,2
20100701|2010-01-05 09:00,5,76.65,76.65,76.5,76.6,13
20100701|2010-01-05 09:30,5,76.475,76.5,76.4,76.425,24
20100701|2010-01-05 10:00,5,76.425,76.5,76.4,76.45,36
20100701|2010-01-05 10:30,5,76.475,76.55,76.375,76.525,14
20100701|2010-01-05 11:00,5,76.5,76.7,76.4,76.7,46
20100701|2010-01-05 11:30,5,76.625,76.825,76.6,76.7,137
20100701|2010-01-05 12:00,5,76.65,76.95,76.6,76.9,249
20100701|2010-01-05 12:30,5,76.95,76.975,76.625,76.7,203
20100701|2010-01-05 13:00,5,76.9,76.975,76.9,76.95,44
20100701|2010-01-05 13:30,5,76.8,76.975,76.8,76.975,10
20100701|2010-01-05 14:00,5,76.95,76.95,76.95,76.95,1
20100701|2010-01-05 15:00,5,76.8,76.9,76.8,76.9,2
20100701|2010-01-05 15:30,5,76.9,76.95,76.9,76.95,7
20100701|2010-01-05 17:00,6,76.975,76.975,76.975,76.975,9
20100701|2010-01-05 17:30,6,76.975,76.975,76.9,76.9,5
20100701|2010-01-05 18:00,6,76.875,76.9,76.875,76.9,2
20100701|2010-01-05 18:30,6,76.975,76.975,76.975,76.975,1
20100701|2010-01-06 00:30,6,76.925,76.925,76.925,76.925,2
20100701|2010-01-06 04:00,6,76.975,76.975,76.8,76.8,2
20100701|2010-01-06 05:30,6,76.975,76.975,76.975,76.975,2
20100701|2010-01-06 06:30,6,76.825,76.975,76.825,76.975,6
20100701|2010-01-06 07:00,6,76.975,76.975,76.975,76.975,32
20100701|2010-01-06 07:30,6,77,77,77,77,44
20100701|2010-01-06 08:00,6,76.925,77,76.925,77,5
20100701|2010-01-06 08:30,6,76.95,77,76.9,77,51
20100701|2010-01-06 09:00,6,77,77.1,76.9,77,49
20100701|2010-01-06 09:30,6,77.1,77.1,76.9,76.9,21
20100701|2010-01-06 10:00,6,77,77.1,77,77.05,85
20100701|2010-01-06 10:30,6,77.025,77.1,77,77.1,46
20100701|2010-01-06 11:00,6,77.1,77.15,77.025,77.025,91
20100701|2010-01-06 11:30,6,77.125,77.15,77,77.15,18
20100701|2010-01-06 12:00,6,77.15,77.2,77.15,77.2,63
20100701|2010-01-06 12:30,6,77.2,77.275,77.125,77.275,180
20100701|2010-01-06 13:00,6,77.275,77.3,77.05,77.05,67
20100701|2010-01-06 13:30,6,77.2,77.25,77.05,77.05,12
20100701|2010-01-06 14:30,6,77.2,77.25,77.2,77.25,2
20100701|2010-01-06 15:00,6,77.25,77.325,77.25,77.325,10
20100701|2010-01-06 15:30,6,77.3,77.3,77.3,77.3,1
20100701|2010-01-06 17:00,7,77.125,77.125,77.125,77.125,1
20100701|2010-01-06 17:30,7,77.325,77.325,77.325,77.325,13
20100701|2010-01-06 18:00,7,77.325,77.325,77.325,77.325,22
20100701|2010-01-06 18:30,7,77.325,77.325,77.325,77.325,15
20100701|2010-01-06 19:30,7,77.325,77.325,77.325,77.325,6
20100701|2010-01-07 01:30,7,77.3,77.3,77.3,77.3,9
20100701|2010-01-07 03:30,7,77.3,77.3,77.3,77.3,2
20100701|2010-01-07 04:00,7,77.3,77.325,77.3,77.325,36
20100701|2010-01-07 05:00,7,77.325,77.325,77.325,77.325,4
20100701|2010-01-07 06:00,7,77.325,77.325,77.325,77.325,1
20100701|2010-01-07 06:30,7,77.325,77.325,77.225,77.225,3
20100701|2010-01-07 08:00,7,77.325,77.325,77.3,77.3,19
20100701|2010-01-07 08:30,7,77.375,77.375,77.325,77.375,116
20100701|2010-01-07 09:00,7,77.375,77.475,77.325,77.425,118
20100701|2010-01-07 09:30,7,77.475,77.475,77.4,77.475,97
20100701|2010-01-07 10:00,7,77.475,77.55,77.375,77.55,144
20100701|2010-01-07 10:30,7,77.55,77.625,77.475,77.625,125
20100701|2010-01-07 11:00,7,77.625,77.625,77.55,77.55,30
20100701|2010-01-07 11:30,7,77.525,77.575,77.2,77.2,29
20100701|2010-01-07 12:00,7,77.25,77.25,77.175,77.2,11
20100701|2010-01-07 12:30,7,77.075,77.1,76.975,77.075,46
20100701|2010-01-07 13:00,7,77.2,77.3,77.2,77.25,14
20100701|2010-01-07 13:30,7,77.25,77.25,77.225,77.25,7
20100701|2010-01-07 14:00,7,77.25,77.25,77.15,77.15,4
20100701|2010-01-07 14:30,7,77.15,77.15,77.15,77.15,1
20100701|2010-01-07 15:00,7,77.4,77.4,77.4,77.4,1
20100701|2010-01-07 15:30,7,77.325,77.325,77.3,77.3,2
20100701|2010-01-08 07:00,8,77.35,77.35,77.35,77.35,5
20100701|2010-01-08 08:00,8,77.575,77.575,77.3,77.3,3
20100701|2010-01-08 09:00,8,77.275,77.425,77.25,77.425,37
20100701|2010-01-08 09:30,8,77.45,77.5,77.35,77.5,36
20100701|2010-01-08 10:00,8,77.5,77.5,77.35,77.425,18
20100701|2010-01-08 10:30,8,77.5,77.575,77.5,77.575,14
20100701|2010-01-08 11:00,8,77.4,77.625,77.4,77.625,76
20100701|2010-01-08 11:30,8,77.625,77.625,77.6,77.625,24
20100701|2010-01-08 12:00,8,77.625,77.625,77.3,77.45,12
20100701|2010-01-08 12:30,8,77.475,77.7,77.275,77.625,124
20100701|2010-01-08 13:00,8,77.7,77.725,77.475,77.675,50
20100701|2010-01-08 13:30,8,77.675,77.675,77.65,77.65,14
20100701|2010-01-11 09:00,11,77.6,77.75,77.5,77.525,12
20100701|2010-01-11 09:30,11,77.6,77.6,77.5,77.55,9
20100701|2010-01-11 10:00,11,77.55,77.55,77.3,77.5,154
20100701|2010-01-11 10:30,11,77.4,77.5,77.4,77.45,102
20100701|2010-01-11 11:00,11,77.525,77.525,77.525,77.525,3
20100701|2010-01-11 11:30,11,77.525,77.525,77.425,77.425,24
20100701|2010-01-11 12:00,11,77.375,77.5,77.35,77.425,95
20100701|2010-01-11 12:30,11,77.475,77.625,77.375,77.625,492
20100701|2010-01-11 13:00,11,77.625,77.775,77.625,77.775,25
20100701|2010-01-11 13:30,11,77.725,77.725,77.725,77.725,3
20100701|2010-01-11 15:00,11,77.7,77.7,77.7,77.7,2
20100701|2010-01-11 15:30,11,77.675,77.675,77.65,77.65,7
20100701|2010-01-11 18:30,12,77.65,77.65,77.5,77.5,7
20100701|2010-01-11 21:00,12,77.6,77.6,77.6,77.6,2
20100701|2010-01-12 03:30,12,77.5,77.5,77.5,77.5,3
20100701|2010-01-12 06:00,12,77.7,77.7,77.7,77.7,1
20100701|2010-01-12 08:00,12,77.475,77.475,77.4,77.4,4
20100701|2010-01-12 08:30,12,77.4,77.4,77.025,77.25,28
20100701|2010-01-12 09:00,12,77.35,77.35,77.3,77.3,8
20100701|2010-01-12 09:30,12,77.3,77.35,77.25,77.25,10
20100701|2010-01-12 10:00,12,77.25,77.25,77.05,77.075,35
20100701|2010-01-12 10:30,12,77.05,77.05,76.95,77,23
20100701|2010-01-12 11:00,12,77.1,77.2,77.1,77.2,18
20100701|2010-01-12 11:30,12,77.075,77.1,77.075,77.1,7
20100701|2010-01-12 12:00,12,77.1,77.1,76.975,77.025,23
20100701|2010-01-12 12:30,12,77,77.35,77,77.35,26
20100701|2010-01-12 13:00,12,77.5,77.5,77.5,77.5,5
20100701|2010-01-12 15:00,12,77.5,77.5,77.5,77.5,1
20100701|2010-01-12 15:30,12,77.5,77.5,77.5,77.5,5
20100701|2010-01-13 01:30,13,77.5,77.5,77.5,77.5,2
20100701|2010-01-13 02:00,13,77.5,77.5,77.5,77.5,1
20100701|2010-01-13 08:00,13,77.475,77.55,77.475,77.5,29
20100701|2010-01-13 08:30,13,77.5,77.65,77.5,77.65,170
20100701|2010-01-13 09:00,13,77.75,77.95,77.75,77.825,128
20100701|2010-01-13 09:30,13,77.75,77.9,77.75,77.8,17
20100701|2010-01-13 10:00,13,77.8,77.85,77.775,77.85,30
20100701|2010-01-13 10:30,13,77.85,77.875,77.85,77.875,21
20100701|2010-01-13 11:00,13,77.875,77.925,77.875,77.9,45
20100701|2010-01-13 11:30,13,77.9,77.975,77.9,77.975,67
20100701|2010-01-13 12:00,13,77.975,78.175,77.925,78.175,325
20100701|2010-01-13 12:30,13,78.025,78.5,78,78.5,295
20100701|2010-01-13 13:00,13,78.55,78.575,78.375,78.375,47
20100701|2010-01-13 13:30,13,78.35,78.4,78.35,78.35,19
20100701|2010-01-13 14:00,13,78.35,78.35,78.35,78.35,5
20100701|2010-01-13 14:30,13,78.45,78.45,78.275,78.275,6
20100701|2010-01-13 15:00,13,78.45,78.45,78.45,78.45,3
20100701|2010-01-13 15:30,13,78.45,78.45,78.45,78.45,3
20100701|2010-01-13 17:30,14,78.45,78.45,78.1,78.1,28
20100701|2010-01-13 18:30,14,78.25,78.25,78.25,78.25,1
20100701|2010-01-13 19:30,14,78.45,78.45,78.45,78.45,3
20100701|2010-01-13 21:30,14,78.45,78.45,78.45,78.45,4
20100701|2010-01-13 22:30,14,78.45,78.45,78.45,78.45,1
20100701|2010-01-13 23:30,14,78.3,78.3,78.3,78.3,1
20100701|2010-01-14 03:00,14,78.3,78.3,78.3,78.3,2
20100701|2010-01-14 05:00,14,78.3,78.3,78.3,78.3,1
20100701|2010-01-14 05:30,14,78.3,78.3,78.3,78.3,5
20100701|2010-01-14 06:00,14,78.3,78.3,78.3,78.3,1
20100701|2010-01-14 07:00,14,78.45,78.45,78.325,78.45,39
20100701|2010-01-14 07:30,14,78.375,78.375,78.35,78.35,9
20100701|2010-01-14 08:00,14,78.55,78.55,78.55,78.55,2
20100701|2010-01-14 08:30,14,78.675,78.75,78.675,78.75,7
20100701|2010-01-14 09:00,14,78.425,78.6,78.4,78.525,75
20100701|2010-01-14 09:30,14,78.55,78.575,78.3,78.3,26
20100701|2010-01-14 10:00,14,78.4,78.425,78.075,78.075,45
20100701|2010-01-14 10:30,14,78,78,77.65,77.85,31
20100701|2010-01-14 11:00,14,77.8,77.8,77.6,77.625,17
20100701|2010-01-14 11:30,14,77.65,77.7,77.4,77.4,19
20100701|2010-01-14 12:00,14,77.45,77.9,77.45,77.9,33
20100701|2010-01-14 12:30,14,77.75,78,77.525,77.9,112
20100701|2010-01-14 13:00,14,78.075,78.2,78.075,78.2,49
20100701|2010-01-14 13:30,14,78.1,78.1,78.1,78.1,9
20100701|2010-01-14 14:30,14,78.1,78.15,78.1,78.1,3
20100701|2010-01-14 17:00,15,78.425,78.5,78.425,78.5,6
20100701|2010-01-14 19:00,15,78.2,78.2,78.1,78.1,5
20100701|2010-01-14 19:30,15,78.3,78.3,78.3,78.3,7
20100701|2010-01-14 23:00,15,78.525,78.55,78.525,78.55,10
20100701|2010-01-15 04:00,15,78.4,78.4,78.3,78.3,2
20100701|2010-01-15 05:00,15,78.525,78.75,78.525,78.75,25
20100701|2010-01-15 08:30,15,78.55,78.55,78.55,78.55,1
20100701|2010-01-15 09:00,15,78.475,78.475,78.2,78.475,66
20100701|2010-01-15 09:30,15,78.325,78.65,78.325,78.625,51
20100701|2010-01-15 10:00,15,78.625,78.675,78.525,78.675,22
20100701|2010-01-15 10:30,15,78.7,78.725,78.55,78.575,67
20100701|2010-01-15 11:00,15,78.675,78.75,78.625,78.65,37
20100701|2010-01-15 11:30,15,78.7,78.7,78.575,78.6,17
20100701|2010-01-15 12:00,15,78.625,78.725,78.55,78.725,15
20100701|2010-01-15 12:30,15,78.675,79,78.675,78.9,71
20100701|2010-01-15 13:00,15,79,79,78.7,78.75,30
20100701|2010-01-15 13:30,15,78.725,78.775,78.65,78.775,14
20100701|2010-01-18 17:00,19,79.1,79.5,79.05,79.05,29
20100701|2010-01-18 18:00,19,79.3,79.3,79.3,79.3,1
20100701|2010-01-18 20:00,19,79.1,79.1,79.1,79.1,1
20100701|2010-01-18 21:00,19,79.225,79.225,79.225,79.225,5
20100701|2010-01-18 22:30,19,79.3,79.3,79.3,79.3,1
20100701|2010-01-19 06:00,19,78.9,78.9,78.9,78.9,1
20100701|2010-01-19 07:30,19,79,79,79,79,1
20100701|2010-01-19 08:00,19,78.975,78.975,78.975,78.975,1
20100701|2010-01-19 08:30,19,79.225,79.225,79.2,79.2,3
20100701|2010-01-19 09:00,19,79.025,79.2,78.975,79,55
20100701|2010-01-19 09:30,19,78.925,79.05,78.9,79.05,38
20100701|2010-01-19 10:00,19,79.05,79.4,79.05,79.4,202
20100701|2010-01-19 10:30,19,79.425,79.5,79.4,79.4,62
20100701|2010-01-19 11:00,19,79.35,79.475,79.35,79.425,37
20100701|2010-01-19 11:30,19,79.5,79.5,79.4,79.4,29
20100701|2010-01-19 12:00,19,79.35,79.55,79.35,79.5,15
20100701|2010-01-19 12:30,19,79.55,79.675,79.475,79.6,127
20100701|2010-01-19 13:00,19,79.6,79.6,79.45,79.5,38
20100701|2010-01-19 13:30,19,79.675,79.675,79.525,79.525,22
20100701|2010-01-19 14:30,19,79.675,79.675,79.45,79.45,35
20100701|2010-01-19 15:00,19,79.5,79.5,79.5,79.5,10
20100701|2010-01-19 15:30,19,79.475,79.5,79.425,79.5,14
20100701|2010-01-19 17:00,20,79.1,79.1,79.1,79.1,2
20100701|2010-01-19 17:30,20,79.075,79.075,79.05,79.05,12
20100701|2010-01-19 18:00,20,79.125,79.125,79.075,79.075,10
20100701|2010-01-19 19:30,20,78.95,78.95,78.8,78.8,15
20100701|2010-01-19 20:00,20,78.625,78.625,78.625,78.625,1
20100701|2010-01-19 21:00,20,78.6,78.6,78.3,78.3,19
20100701|2010-01-20 06:00,20,78.3,78.3,78.3,78.3,7
20100701|2010-01-20 06:30,20,78.3,78.3,78.3,78.3,1
20100701|2010-01-20 07:00,20,78.3,78.3,78.3,78.3,17
20100701|2010-01-20 07:30,20,78.3,78.3,78.3,78.3,14
20100701|2010-01-20 08:00,20,78.2,78.2,78.2,78.2,1
20100701|2010-01-20 08:30,20,78.15,78.225,78.15,78.225,7
20100701|2010-01-20 09:00,20,78.275,78.425,78.175,78.275,84
20100701|2010-01-20 09:30,20,78.175,78.175,77.85,77.9,50
20100701|2010-01-20 10:00,20,77.85,78,77.85,78,65
20100701|2010-01-20 10:30,20,78,78.3,77.95,78.3,26
20100701|2010-01-20 11:00,20,78.4,78.6,78.4,78.55,42
20100701|2010-01-20 11:30,20,78.6,78.675,78.425,78.55,18
20100701|2010-01-20 12:00,20,78.55,78.7,78.5,78.7,55
20100701|2010-01-20 12:30,20,78.725,78.75,78.6,78.7,41
20100701|2010-01-20 13:00,20,78.625,78.625,78.625,78.625,3
20100701|2010-01-20 13:30,20,78.675,78.675,78.675,78.675,4
20100701|2010-01-20 14:30,20,78.75,78.75,78.75,78.75,2
20100701|2010-01-20 15:00,20,78.775,78.95,78.775,78.85,24
20100701|2010-01-20 15:30,20,78.825,78.825,78.8,78.8,25
20100701|2010-01-20 17:00,21,78.625,78.625,78.45,78.45,5
20100701|2010-01-21 08:30,21,78.875,79,78.875,79,20
20100701|2010-01-21 09:00,21,78.85,78.9,78.5,78.575,76
20100701|2010-01-21 09:30,21,78.575,78.575,77.975,77.975,38
20100701|2010-01-21 10:00,21,77.85,78.075,77.85,78,28
20100701|2010-01-21 10:30,21,77.95,77.95,77.45,77.55,15
20100701|2010-01-21 11:00,21,77.55,77.7,77.5,77.7,9
20100701|2010-01-21 11:30,21,77.7,77.975,77.65,77.975,19
20100701|2010-01-21 12:00,21,77.925,77.95,77.825,77.825,22
20100701|2010-01-21 12:30,21,77.7,78,77.7,77.85,102
20100701|2010-01-21 13:00,21,77.95,77.95,77.85,77.85,11
20100701|2010-01-21 13:30,21,77.85,77.85,77.85,77.85,3
20100701|2010-01-21 20:00,22,77.4,77.4,77.4,77.4,6
20100701|2010-01-22 05:30,22,77.8,77.8,77.8,77.8,3
20100701|2010-01-22 07:30,22,77.9,78,77.9,78,3
20100701|2010-01-22 08:00,22,77.75,77.75,77.75,77.75,1
20100701|2010-01-22 09:00,22,77.525,77.725,77.25,77.725,25
20100701|2010-01-22 09:30,22,77.75,78.05,77.65,78,36
20100701|2010-01-22 10:00,22,77.95,78.025,77.8,78.025,13
20100701|2010-01-22 10:30,22,78.025,78.1,77.675,77.675,19
20100701|2010-01-22 11:00,22,77.55,77.75,77.55,77.75,78
20100701|2010-01-22 11:30,22,77.675,77.7,77.575,77.65,9
20100701|2010-01-22 12:00,22,77.625,77.625,77.5,77.6,20
20100701|2010-01-22 12:30,22,77.525,77.525,77.4,77.5,41
20100701|2010-01-22 13:00,22,77.6,77.6,77.575,77.6,5
20100701|2010-01-22 13:30,22,77.525,77.525,77.525,77.525,2
20100701|2010-01-25 09:00,25,77.5,77.5,76.65,76.65,54
20100701|2010-01-25 09:30,25,76.525,76.85,76.525,76.85,14
20100701|2010-01-25 10:00,25,76.8,76.95,76.8,76.95,29
20100701|2010-01-25 10:30,25,76.9,76.9,76.8,76.8,3
20100701|2010-01-25 11:00,25,76.75,76.75,76.75,76.75,1
20100701|2010-01-25 11:30,25,76.75,76.95,76.725,76.95,19
20100701|2010-01-25 12:00,25,76.9,76.9,76.45,76.55,20
20100701|2010-01-25 12:30,25,76.675,76.85,76.4,76.825,116
20100701|2010-01-25 13:00,25,76.8,76.8,76.7,76.7,54
20100701|2010-01-25 14:00,25,76.75,76.75,76.75,76.75,1
20100701|2010-01-25 14:30,25,76.625,76.625,76.625,76.625,1
20100701|2010-01-25 15:00,25,76.65,76.65,76.65,76.65,3
20100701|2010-01-25 17:00,26,76.45,76.45,76.4,76.4,4
20100701|2010-01-25 17:30,26,76.25,76.3,76.25,76.3,2
20100701|2010-01-25 19:30,26,76.425,76.425,76.425,76.425,1
20100701|2010-01-25 21:30,26,76.35,76.35,76.35,76.35,1
20100701|2010-01-26 00:30,26,76.35,76.35,76.325,76.325,2
20100701|2010-01-26 04:30,26,76.325,76.325,76.325,76.325,2
20100701|2010-01-26 05:30,26,76.325,76.325,76.325,76.325,2
20100701|2010-01-26 06:00,26,76.325,76.325,76.325,76.325,2
20100701|2010-01-26 06:30,26,76.325,76.325,76.3,76.3,6
20100701|2010-01-26 07:00,26,76.3,76.3,76.3,76.3,4
20100701|2010-01-26 07:30,26,76.3,76.3,76.3,76.3,3
20100701|2010-01-26 08:00,26,76.2,76.2,76.15,76.2,13
20100701|2010-01-26 08:30,26,76.1,76.1,76.1,76.1,10
20100701|2010-01-26 09:00,26,75.975,76.05,75.8,75.8,98
20100701|2010-01-26 09:30,26,75.8,76.05,75.675,75.975,21
20100701|2010-01-26 10:00,26,75.75,75.825,75.675,75.825,91
20100701|2010-01-26 10:30,26,75.95,75.95,75.8,75.9,28
20100701|2010-01-26 11:00,26,75.85,75.875,75.5,75.55,26
20100701|2010-01-26 11:30,26,75.45,75.75,75.45,75.625,29
20100701|2010-01-26 12:00,26,75.65,75.8,75.475,75.5,57
20100701|2010-01-26 12:30,26,75.5,75.7,75.25,75.5,101
20100701|2010-01-26 13:00,26,75.4,75.45,75.325,75.4,24
20100701|2010-01-26 13:30,26,75.25,75.45,75.25,75.45,2
20100701|2010-01-26 14:00,26,75.45,75.45,75.45,75.45,1
20100701|2010-01-26 14:30,26,75.45,75.45,75.45,75.45,9
20100701|2010-01-26 15:00,26,75.275,75.275,75.275,75.275,1
20100701|2010-01-26 15:30,26,75.525,75.525,75.525,75.525,1
20100701|2010-01-26 18:00,27,75.65,75.65,75.65,75.65,2
20100701|2010-01-27 08:30,27,75.6,75.6,75.55,75.55,2
20100701|2010-01-27 09:00,27,75.5,75.725,75.5,75.65,55
20100701|2010-01-27 09:30,27,75.575,75.575,75.15,75.3,44
20100701|2010-01-27 10:00,27,75.325,75.375,75.3,75.3,8
20100701|2010-01-27 10:30,27,75.4,75.475,75.35,75.475,27
20100701|2010-01-27 11:00,27,75.4,75.4,75.2,75.225,40
20100701|2010-01-27 11:30,27,75.225,75.25,75.175,75.2,9
20100701|2010-01-27 12:00,27,75.225,75.275,75.1,75.1,15
20100701|2010-01-27 12:30,27,75.275,75.825,75.275,75.75,89
20100701|2010-01-27 13:00,27,75.75,75.8,75.675,75.8,36
20100701|2010-01-27 13:30,27,75.75,75.75,75.75,75.75,1
20100701|2010-01-27 14:00,27,75.7,75.7,75.7,75.7,1
20100701|2010-01-27 15:00,27,75.675,75.675,75.65,75.65,3
20100701|2010-01-27 15:30,27,75.65,75.65,75.625,75.625,10
20100701|2010-01-27 20:30,28,75.65,75.65,75.65,75.65,1
20100701|2010-01-27 21:30,28,75.65,75.65,75.65,75.65,1
20100701|2010-01-28 05:30,28,75.65,75.65,75.65,75.65,3
20100701|2010-01-28 08:00,28,75.4,75.65,75.4,75.6,6
20100701|2010-01-28 08:30,28,75.45,75.45,75.4,75.4,2
20100701|2010-01-28 09:00,28,75.55,75.8,75.5,75.8,6
20100701|2010-01-28 09:30,28,75.55,75.55,75.35,75.45,19
20100701|2010-01-28 10:00,28,75.475,75.5,75.25,75.3,45
20100701|2010-01-28 10:30,28,75.25,75.25,75.175,75.2,29
20100701|2010-01-28 11:00,28,75.25,75.65,75.2,75.65,9
20100701|2010-01-28 11:30,28,75.6,75.6,75.5,75.5,4
20100701|2010-01-28 12:00,28,75.7,75.725,75.575,75.725,7
20100701|2010-01-28 12:30,28,75.75,76.1,75.75,76.025,43
20100701|2010-01-28 13:00,28,76.05,76.05,75.9,76,18
20100701|2010-01-28 15:00,28,75.8,75.8,75.775,75.775,2
20100701|2010-01-28 19:00,29,75.775,75.775,75.775,75.775,1
20100701|2010-01-29 06:30,29,75.95,75.975,75.95,75.975,3
20100701|2010-01-29 07:30,29,75.725,75.75,75.725,75.75,3
20100701|2010-01-29 08:00,29,75.8,76,75.8,76,6
20100701|2010-01-29 08:30,29,75.8,75.975,75.8,75.975,3
20100701|2010-01-29 09:00,29,76.1,76.375,76.025,76.15,24
20100701|2010-01-29 09:30,29,76.05,76.175,76.05,76.175,21
20100701|2010-01-29 10:00,29,76.05,76.05,75.875,76,27
20100701|2010-01-29 10:30,29,76,76,75.9,75.9,11
20100701|2010-01-29 11:00,29,75.85,75.9,75.825,75.825,7
20100701|2010-01-29 11:30,29,75.85,75.85,75.8,75.8,15
20100701|2010-01-29 12:00,29,75.8,75.85,75.725,75.725,56
20100701|2010-01-29 12:30,29,75.775,75.925,75.4,75.525,101
20100701|2010-01-29 13:00,29,75.525,75.675,75.525,75.65,34
20100701|2010-01-29 13:30,29,75.6,75.6,75.6,75.6,1
20100701|2010-02-01 09:00,1,75.5,75.5,74.8,74.825,51
20100701|2010-02-01 09:30,1,74.775,74.8,74.525,74.625,50
20100701|2010-02-01 10:00,1,74.725,74.725,74.1,74.15,102
20100701|2010-02-01 10:30,1,74.15,74.225,74,74.225,227
20100701|2010-02-01 11:00,1,74.25,74.25,74.125,74.125,29
20100701|2010-02-01 11:30,1,74.125,74.175,74.125,74.175,5
20100701|2010-02-01 12:00,1,74.2,74.2,74.075,74.15,34
20100701|2010-02-01 12:30,1,74.2,74.2,73.3,73.65,110
20100701|2010-02-01 13:00,1,73.6,73.625,73.55,73.575,41
20100701|2010-02-01 13:30,1,73.8,73.8,73.8,73.8,2
20100701|2010-02-01 14:30,1,73.725,73.725,73.725,73.725,2
20100701|2010-02-01 15:30,1,73.6,73.725,73.6,73.725,5
20100701|2010-02-01 20:00,2,73.7,73.7,73.7,73.7,2
20100701|2010-02-01 20:30,2,73.7,73.7,73.7,73.7,1
20100701|2010-02-01 22:00,2,73.875,73.875,73.875,73.875,1
20100701|2010-02-02 06:30,2,73.7,73.7,73.7,73.7,7
20100701|2010-02-02 07:00,2,73.725,73.725,73.725,73.725,1
20100701|2010-02-02 07:30,2,73.725,73.725,73.725,73.725,1
20100701|2010-02-02 08:30,2,73.7,73.7,73.7,73.7,5
20100701|2010-02-02 09:00,2,73.7,73.75,73.5,73.5,41
20100701|2010-02-02 09:30,2,73.5,73.725,73.45,73.7,46
20100701|2010-02-02 10:00,2,73.675,73.7,73.525,73.65,38
20100701|2010-02-02 10:30,2,73.625,74.05,73.6,74.05,59
20100701|2010-02-02 11:00,2,74.05,74.075,73.975,73.975,20
20100701|2010-02-02 11:30,2,74,74.025,73.825,73.85,20
20100701|2010-02-02 12:00,2,73.85,74.1,73.85,74.025,11
20100701|2010-02-02 12:30,2,74.075,74.4,74.075,74.275,13
20100701|2010-02-02 13:00,2,74.3,74.475,74.3,74.35,16
20100701|2010-02-02 13:30,2,74.45,74.45,74.425,74.425,3
20100701|2010-02-02 15:00,2,74.725,74.75,74.725,74.75,5
20100701|2010-02-02 15:30,2,74.6,74.6,74.575,74.575,4
20100701|2010-02-02 17:00,3,74.525,74.525,74.5,74.5,5
20100701|2010-02-02 18:00,3,74.575,74.575,74.575,74.575,4
20100701|2010-02-03 07:00,3,74.35,74.35,74.35,74.35,2
20100701|2010-02-03 07:30,3,74.3,74.325,74.275,74.325,3
20100701|2010-02-03 08:00,3,74.325,74.425,74.3,74.425,14
20100701|2010-02-03 08:30,3,74.325,74.375,74.325,74.375,6
20100701|2010-02-03 09:00,3,74.35,74.35,73.975,74.075,71
20100701|2010-02-03 09:30,3,74.05,74.25,73.975,74.2,24
20100701|2010-02-03 10:00,3,74.275,74.425,74.225,74.425,115
20100701|2010-02-03 10:30,3,74.425,74.7,74.425,74.65,50
20100701|2010-02-03 11:00,3,74.65,74.725,74.55,74.725,14
20100701|2010-02-03 11:30,3,74.6,74.65,74.45,74.475,18
20100701|2010-02-03 12:00,3,74.475,74.575,74.475,74.575,10
20100701|2010-02-03 12:30,3,74.575,74.7,74.525,74.6,29
20100701|2010-02-03 13:00,3,74.65,74.65,74.575,74.6,10
20100701|2010-02-03 14:00,3,74.6,74.6,74.475,74.475,10
20100701|2010-02-03 14:30,3,74.6,74.7,74.6,74.7,8
20100701|2010-02-03 15:00,3,74.675,74.675,74.25,74.3,14
20100701|2010-02-03 15:30,3,74.2,74.2,74.2,74.2,4
20100701|2010-02-03 17:00,4,74.1,74.1,73.95,73.95,10
20100701|2010-02-03 23:00,4,74.275,74.275,74.275,74.275,2
20100701|2010-02-04 06:30,4,74.125,74.125,74.125,74.125,1
20100701|2010-02-04 08:00,4,74.1,74.1,74.1,74.1,1
20100701|2010-02-04 08:30,4,73.9,73.9,73.9,73.9,7
20100701|2010-02-04 09:00,4,73.925,74.25,73.925,74.25,20
20100701|2010-02-04 09:30,4,74.3,74.4,74.175,74.175,27
20100701|2010-02-04 10:00,4,74.175,74.325,74.175,74.325,4
20100701|2010-02-04 10:30,4,74.225,74.25,74,74,10
20100701|2010-02-04 11:00,4,73.975,74.025,73.825,73.95,54
20100701|2010-02-04 11:30,4,74.05,74.15,74,74,10
20100701|2010-02-04 12:00,4,74.025,74.325,74.025,74.275,21
20100701|2010-02-04 12:30,4,74.275,74.4,74.2,74.4,39
20100701|2010-02-04 13:00,4,74.45,74.45,74.375,74.375,8
20100701|2010-02-04 13:30,4,74.375,74.475,74.375,74.475,17
20100701|2010-02-04 15:00,4,74.5,74.5,74.5,74.5,2
20100701|2010-02-04 21:00,5,74.375,74.375,74.375,74.375,1
20100701|2010-02-05 06:00,5,74.15,74.15,74.15,74.15,5
20100701|2010-02-05 08:00,5,74,74.225,74,74.225,2
20100701|2010-02-05 09:00,5,74.5,74.65,74.2,74.3,58
20100701|2010-02-05 09:30,5,74.3,74.55,74.275,74.5,42
20100701|2010-02-05 10:00,5,74.525,74.6,74.525,74.575,11
20100701|2010-02-05 10:30,5,74.525,74.525,74.5,74.5,11
20100701|2010-02-05 11:00,5,74.425,74.45,74.325,74.325,39
20100701|2010-02-05 11:30,5,74.275,74.3,73.8,74,56
20100701|2010-02-05 12:00,5,73.9,74.075,73.675,73.9,72
20100701|2010-02-05 12:30,5,73.9,74.6,73.75,74.525,167
20100701|2010-02-05 13:00,5,74.525,74.575,74.35,74.5,94
20100701|2010-02-05 13:30,5,74.575,74.575,74.575,74.575,1
20100701|2010-02-08 09:00,8,74.975,75.3,74.8,75.05,67
20100701|2010-02-08 09:30,8,75.125,75.3,75.075,75.125,56
20100701|2010-02-08 10:00,8,75.1,75.2,75.025,75.2,11
20100701|2010-02-08 10:30,8,75.15,75.5,75.15,75.475,24
20100701|2010-02-08 11:00,8,75.525,76.35,75.475,76.35,422
20100701|2010-02-08 11:30,8,76.35,76.4,76.275,76.4,361
20100701|2010-02-08 12:00,8,76.4,76.55,76.4,76.525,64
20100701|2010-02-08 12:30,8,76.525,77.1,76.525,77.1,881
20100701|2010-02-08 13:00,8,77.05,77.15,77.05,77.1,183
20100701|2010-02-08 13:30,8,77.1,77.25,77.1,77.1,7
20100701|2010-02-08 14:00,8,77.2,77.225,77.175,77.2,34
20100701|2010-02-08 15:30,8,77.175,77.175,77.175,77.175,1
20100701|2010-02-09 01:30,9,77.1,77.1,77.1,77.1,1
20100701|2010-02-09 02:00,9,77.1,77.1,77.1,77.1,4
20100701|2010-02-09 02:30,9,77.125,77.125,77.125,77.125,9
20100701|2010-02-09 03:30,9,77.15,77.15,77.125,77.125,6
20100701|2010-02-09 04:30,9,77.2,77.2,77.15,77.15,16
20100701|2010-02-09 05:00,9,77.3,77.35,77.3,77.35,28
20100701|2010-02-09 05:30,9,77.35,77.35,77.35,77.35,22
20100701|2010-02-09 06:00,9,77.35,77.35,77.35,77.35,3
20100701|2010-02-09 06:30,9,77.35,77.425,77.125,77.425,109
20100701|2010-02-09 07:00,9,77.425,77.45,77.2,77.425,199
20100701|2010-02-09 07:30,9,77.475,77.525,77.3,77.525,21
20100701|2010-02-09 08:00,9,77.45,77.5,77.45,77.45,35
20100701|2010-02-09 08:30,9,77.5,77.575,77.45,77.5,54
20100701|2010-02-09 09:00,9,77.5,77.7,77.025,77.6,662
20100701|2010-02-09 09:30,9,77.6,77.6,77.425,77.575,65
20100701|2010-02-09 10:00,9,77.6,77.6,77.05,77.05,20
20100701|2010-02-09 11:00,9,76.6,77,76.6,76.875,44
20100701|2010-02-09 11:30,9,76.8,76.825,76.675,76.675,18
20100701|2010-02-09 12:00,9,76.65,76.85,76.625,76.675,58
20100701|2010-02-09 12:30,9,76.575,76.65,76.4,76.45,55
20100701|2010-02-09 13:00,9,76.45,76.55,76.4,76.5,53
20100701|2010-02-09 13:30,9,76.55,76.55,76.5,76.5,2
20100701|2010-02-09 14:00,9,76.475,76.475,76.475,76.475,1
20100701|2010-02-09 14:30,9,76.5,76.5,76.475,76.475,6
20100701|2010-02-09 15:00,9,76.55,76.55,76.45,76.45,9
20100701|2010-02-09 15:30,9,76.475,76.525,76.475,76.525,9
20100701|2010-02-09 17:30,10,76.475,76.475,76.475,76.475,2
20100701|2010-02-09 18:00,10,76.575,76.575,76.475,76.475,3
20100701|2010-02-09 21:30,10,76.5,76.5,76.5,76.5,4
20100701|2010-02-10 01:30,10,76.5,76.5,76.475,76.475,4
20100701|2010-02-10 02:00,10,76.475,76.475,76.475,76.475,1
20100701|2010-02-10 03:00,10,76.475,76.475,76.475,76.475,2
20100701|2010-02-10 07:00,10,76.425,76.425,76.425,76.425,1
20100701|2010-02-10 07:30,10,76.425,76.425,76.425,76.425,1
20100701|2010-02-10 08:00,10,76.425,76.425,76.425,76.425,1
20100701|2010-02-10 08:30,10,76.45,76.45,76.275,76.275,11
20100701|2010-02-10 09:00,10,76.475,76.6,76.425,76.6,23
20100701|2010-02-10 09:30,10,76.7,76.9,76.7,76.9,29
20100701|2010-02-10 10:00,10,76.925,76.925,76.7,76.7,11
20100701|2010-02-10 10:30,10,76.8,76.85,76.75,76.8,11
20100701|2010-02-10 11:00,10,76.9,76.9,76.85,76.9,11
20100701|2010-02-10 11:30,10,76.9,77.05,76.85,76.95,41
20100701|2010-02-10 12:00,10,76.975,77.1,76.95,76.95,41
20100701|2010-02-10 12:30,10,76.95,77.175,76.875,77,130
20100701|2010-02-10 13:00,10,76.95,77.125,76.925,76.975,108
20100701|2010-02-10 14:00,10,76.95,76.95,76.925,76.925,15
20100701|2010-02-10 14:30,10,76.875,76.9,76.85,76.85,5
20100701|2010-02-10 15:30,10,76.85,76.85,76.85,76.85,2
20100701|2010-02-10 17:00,11,76.2,76.575,76.2,76.325,6
20100701|2010-02-11 04:00,11,76.9,76.925,76.9,76.9,4
20100701|2010-02-11 06:00,11,76.9,76.9,76.9,76.9,5
20100701|2010-02-11 07:00,11,76.9,76.9,76.9,76.9,5
20100701|2010-02-11 07:30,11,76.925,77.05,76.925,77.05,7
20100701|2010-02-11 08:00,11,76.975,76.975,76.9,76.9,3
20100701|2010-02-11 08:30,11,76.85,76.85,76.825,76.825,3
20100701|2010-02-11 09:00,11,76.675,76.7,76.475,76.55,30
20100701|2010-02-11 09:30,11,76.625,76.625,76.225,76.25,29
20100701|2010-02-11 10:00,11,76.25,76.325,76.175,76.325,21
20100701|2010-02-11 10:30,11,76.325,76.45,76.125,76.125,20
20100701|2010-02-11 11:00,11,76.3,76.475,76.25,76.4,8
20100701|2010-02-11 11:30,11,76.4,76.5,76.4,76.425,40
20100701|2010-02-11 12:00,11,76.4,76.55,76.35,76.5,45
20100701|2010-02-11 12:30,11,76.575,76.875,76.55,76.85,69
20100701|2010-02-11 13:00,11,76.8,76.875,76.8,76.85,58
20100701|2010-02-11 13:30,11,76.825,76.875,76.825,76.875,11
20100701|2010-02-11 14:30,11,76.875,76.875,76.875,76.875,3
20100701|2010-02-11 15:00,11,76.8,76.8,76.7,76.7,9
20100701|2010-02-12 03:00,12,76.725,76.725,76.725,76.725,1
20100701|2010-02-12 08:00,12,76.875,76.875,76.875,76.875,1
20100701|2010-02-12 08:30,12,76.65,76.65,76.65,76.65,1
20100701|2010-02-12 09:00,12,76.575,76.75,76.45,76.45,13
20100701|2010-02-12 09:30,12,76.85,77.125,76.825,77.125,12
20100701|2010-02-12 10:00,12,77.15,77.25,77.075,77.075,19
20100701|2010-02-12 10:30,12,77.1,77.1,77.1,77.1,1
20100701|2010-02-12 11:00,12,77.1,77.2,77.1,77.2,7
20100701|2010-02-12 11:30,12,77.15,77.15,77.125,77.125,2
20100701|2010-02-12 12:00,12,77.15,77.25,77.15,77.2,36
20100701|2010-02-12 12:30,12,77.25,77.375,77.225,77.25,23
20100701|2010-02-12 13:00,12,77.225,77.225,77.175,77.175,4
20100701|2010-02-12 13:30,12,77.15,77.15,77.15,77.15,2
20100701|2010-02-15 17:30,16,77.15,77.15,77.15,77.15,2
20100701|2010-02-15 18:00,16,77.15,77.15,77.15,77.15,5
20100701|2010-02-16 02:00,16,77.15,77.15,77.15,77.15,3
20100701|2010-02-16 03:00,16,77.125,77.125,77.125,77.125,1
20100701|2010-02-16 05:00,16,77.1,77.1,77.1,77.1,1
20100701|2010-02-16 06:00,16,77.125,77.125,77.125,77.125,1
20100701|2010-02-16 07:00,16,77.275,77.275,77.275,77.275,1
20100701|2010-02-16 08:30,16,77.325,77.35,77.325,77.35,2
20100701|2010-02-16 09:00,16,77.375,78,77.375,77.8,80
20100701|2010-02-16 09:30,16,77.8,77.875,77.625,77.625,5
20100701|2010-02-16 10:00,16,77.6,77.625,77.6,77.6,5
20100701|2010-02-16 10:30,16,77.725,77.725,77.55,77.625,23
20100701|2010-02-16 11:00,16,77.275,77.375,76.925,77.3,16
20100701|2010-02-16 11:30,16,77.25,77.375,77.25,77.3,17
20100701|2010-02-16 12:00,16,77.325,77.4,77.3,77.375,19
20100701|2010-02-16 12:30,16,77.375,77.525,77.35,77.525,43
20100701|2010-02-16 13:30,16,77.35,77.35,77.35,77.35,1
20100701|2010-02-16 14:00,16,77.35,77.425,77.35,77.35,7
20100701|2010-02-16 14:30,16,77.375,77.375,77.375,77.375,1
20100701|2010-02-16 17:00,17,76.125,77.075,76.125,77.075,5
20100701|2010-02-17 06:30,17,77.525,77.55,77.525,77.55,6
20100701|2010-02-17 07:00,17,77.55,77.55,77.525,77.525,4
20100701|2010-02-17 07:30,17,77.525,77.55,77.525,77.55,4
20100701|2010-02-17 08:00,17,77.55,77.575,77.525,77.575,11
20100701|2010-02-17 08:30,17,77.525,77.675,77.525,77.65,54
20100701|2010-02-17 09:00,17,77.65,78,77.6,77.9,93
20100701|2010-02-17 09:30,17,78,78,77.825,77.875,37
20100701|2010-02-17 10:00,17,77.825,78.075,77.825,78.025,28
20100701|2010-02-17 10:30,17,78.1,78.1,77.9,77.9,16
20100701|2010-02-17 11:00,17,77.825,77.925,77.825,77.925,7
20100701|2010-02-17 11:30,17,78,78.05,78,78,8
20100701|2010-02-17 12:00,17,78.05,78.075,77.8,77.8,15
20100701|2010-02-17 12:30,17,77.925,78.25,77.875,78.25,22
20100701|2010-02-17 13:00,17,78.3,78.3,78.075,78.1,42
20100701|2010-02-17 15:30,17,78.15,78.15,78.125,78.125,2
20100701|2010-02-17 21:00,18,78.025,78.025,78,78,10
20100701|2010-02-17 23:00,18,78,78,78,78,1
20100701|2010-02-18 04:00,18,78.05,78.05,78.05,78.05,2
20100701|2010-02-18 06:00,18,78.075,78.1,78.075,78.1,5
20100701|2010-02-18 07:30,18,78.175,78.175,78.175,78.175,1
20100701|2010-02-18 08:00,18,78.175,78.225,78.175,78.225,8
20100701|2010-02-18 08:30,18,78.5,78.6,78.475,78.6,20
20100701|2010-02-18 09:00,18,78.6,79.05,78.6,79.05,298
20100701|2010-02-18 09:30,18,79.025,79.15,78.95,78.975,203
20100701|2010-02-18 10:00,18,78.95,79,78.9,78.9,65
20100701|2010-02-18 10:30,18,78.9,78.9,78.6,78.6,56
20100701|2010-02-18 11:00,18,78.575,78.625,78.4,78.4,78
20100701|2010-02-18 11:30,18,78.425,78.725,78.175,78.675,73
20100701|2010-02-18 12:00,18,78.75,78.875,78.75,78.775,53
20100701|2010-02-18 12:30,18,78.65,79.1,78.65,79.1,60
20100701|2010-02-18 13:00,18,79.075,79.125,79.05,79.05,19
20100701|2010-02-18 13:30,18,79.025,79.15,79.025,79.15,2
20100701|2010-02-18 14:00,18,79.075,79.1,79.075,79.1,3
20100701|2010-02-18 14:30,18,79.15,79.175,79.15,79.175,3
20100701|2010-02-18 15:30,18,78.75,78.75,78.75,78.75,1
20100701|2010-02-18 22:30,19,78.85,78.85,78.85,78.85,1
20100701|2010-02-19 05:30,19,78.925,78.925,78.925,78.925,11
20100701|2010-02-19 06:30,19,79,79,79,79,10
20100701|2010-02-19 07:00,19,78.95,79,78.95,79,10
20100701|2010-02-19 08:00,19,79.2,79.275,79.15,79.225,16
20100701|2010-02-19 08:30,19,79.275,79.425,79.275,79.425,55
20100701|2010-02-19 09:00,19,79.35,79.5,79.05,79.45,118
20100701|2010-02-19 09:30,19,79.425,79.5,79.2,79.275,29
20100701|2010-02-19 10:00,19,79.15,79.15,79,79.15,28
20100701|2010-02-19 10:30,19,79.125,79.25,79.125,79.225,28
20100701|2010-02-19 11:00,19,79.2,79.2,79.1,79.15,29
20100701|2010-02-19 11:30,19,79.15,79.15,78.825,78.9,26
20100701|2010-02-19 12:00,19,78.925,78.925,78.925,78.925,4
20100701|2010-02-19 12:30,19,78.95,78.975,78.75,78.825,42
20100701|2010-02-19 13:00,19,78.7,78.7,78.7,78.7,1
20100701|2010-02-22 09:00,22,79.35,79.55,79.175,79.5,48
20100701|2010-02-22 09:30,22,79.45,79.5,79.3,79.3,24
20100701|2010-02-22 10:00,22,79.2,79.3,79.15,79.225,90
20100701|2010-02-22 10:30,22,79.2,79.4,79.125,79.4,61
20100701|2010-02-22 11:00,22,79.225,79.5,79.225,79.375,52
20100701|2010-02-22 11:30,22,79.45,79.5,79.425,79.475,14
20100701|2010-02-22 12:00,22,79.35,79.35,79.3,79.3,7
20100701|2010-02-22 12:30,22,79.25,79.5,79.25,79.5,31
20100701|2010-02-22 13:00,22,79.5,79.6,79.475,79.6,22
20100701|2010-02-22 13:30,22,79.6,79.6,79.6,79.6,2
20100701|2010-02-22 14:00,22,79.65,79.7,79.65,79.7,11
20100701|2010-02-22 14:30,22,79.5,79.5,79.5,79.5,4
20100701|2010-02-22 15:30,22,79.5,79.5,79.4,79.4,14
20100701|2010-02-22 16:00,22,79.4,79.4,79.4,79.4,1
20100701|2010-02-22 17:30,23,79.55,79.55,79.55,79.55,1
20100701|2010-02-22 18:00,23,79.55,79.55,79.55,79.55,1
20100701|2010-02-22 18:30,23,79.55,79.55,79.55,79.55,1
20100701|2010-02-22 19:00,23,79.55,79.6,79.55,79.6,3
20100701|2010-02-22 19:30,23,79.6,79.6,79.6,79.6,1
20100701|2010-02-22 20:00,23,79.6,79.6,79.6,79.6,3
20100701|2010-02-22 21:30,23,79.65,79.65,79.65,79.65,5
20100701|2010-02-22 22:30,23,79.7,79.7,79.7,79.7,2
20100701|2010-02-23 02:00,23,79.7,79.7,79.7,79.7,3
20100701|2010-02-23 05:30,23,79.725,79.725,79.725,79.725,3
20100701|2010-02-23 06:30,23,79.75,79.75,79.75,79.75,5
20100701|2010-02-23 07:00,23,79.75,79.75,79.75,79.75,6
20100701|2010-02-23 07:30,23,79.7,79.7,79.625,79.625,4
20100701|2010-02-23 08:00,23,79.75,79.75,79.75,79.75,1
20100701|2010-02-23 08:30,23,79.7,79.775,79.65,79.65,6
20100701|2010-02-23 09:00,23,79.65,79.775,78.625,78.95,68
20100701|2010-02-23 09:30,23,79,79.05,78.5,78.775,67
20100701|2010-02-23 10:00,23,78.725,78.8,78.4,78.55,17
20100701|2010-02-23 10:30,23,78.6,78.8,78.6,78.725,18
20100701|2010-02-23 11:00,23,78.75,78.75,78.65,78.75,5
20100701|2010-02-23 11:30,23,78.8,78.9,78.725,78.75,18
20100701|2010-02-23 12:00,23,78.85,79.075,78.7,79.075,23
20100701|2010-02-23 12:30,23,79.025,79.15,79.025,79.15,14
20100701|2010-02-23 13:00,23,79.175,79.175,79.05,79.1,46
20100701|2010-02-23 13:30,23,79.125,79.125,79.125,79.125,4
20100701|2010-02-23 14:00,23,79.125,79.15,79.05,79.05,14
20100701|2010-02-23 14:30,23,79.025,79.025,78.9,78.9,4
20100701|2010-02-23 15:00,23,79.2,79.2,79.2,79.2,4
20100701|2010-02-23 15:30,23,79.2,79.2,79.2,79.2,1
20100701|2010-02-23 17:30,24,79.35,79.35,79.35,79.35,2
20100701|2010-02-23 20:00,24,79.25,79.3,79.25,79.3,2
20100701|2010-02-23 20:30,24,79.35,79.35,79.35,79.35,1
20100701|2010-02-24 03:30,24,79.525,79.525,79.525,79.525,2
20100701|2010-02-24 06:00,24,79.525,79.525,79.525,79.525,1
20100701|2010-02-24 06:30,24,79.575,79.575,79.575,79.575,1
20100701|2010-02-24 07:00,24,79.525,79.525,79.525,79.525,1
20100701|2010-02-24 07:30,24,79.55,79.55,79.55,79.55,17
20100701|2010-02-24 08:00,24,79.55,79.55,79.55,79.55,7
20100701|2010-02-24 08:30,24,79.55,79.55,79.5,79.5,4
20100701|2010-02-24 09:00,24,79.5,79.5,79.075,79.35,101
20100701|2010-02-24 09:30,24,79.475,79.525,79.25,79.25,74
20100701|2010-02-24 10:00,24,79.2,79.65,79.2,79.6,128
20100701|2010-02-24 10:30,24,79.525,79.725,79.375,79.45,112
20100701|2010-02-24 11:00,24,79.575,79.65,79.5,79.65,70
20100701|2010-02-24 11:30,24,79.65,79.85,79.575,79.7,133
20100701|2010-02-24 12:00,24,79.85,79.85,79.55,79.55,31
20100701|2010-02-24 12:30,24,79.575,79.75,79.525,79.65,27
20100701|2010-02-24 13:00,24,79.725,79.725,79.6,79.675,26
20100701|2010-02-24 13:30,24,79.65,79.65,79.65,79.65,1
20100701|2010-02-24 14:00,24,79.65,79.65,79.55,79.55,9
20100701|2010-02-24 14:30,24,79.525,79.525,79.5,79.5,4
20100701|2010-02-24 15:00,24,79.475,79.475,79.325,79.325,2
20100701|2010-02-25 03:00,25,79.675,79.7,79.675,79.7,3
20100701|2010-02-25 05:00,25,79.8,79.8,79.8,79.8,1
20100701|2010-02-25 06:30,25,79.9,80.25,79.9,80.25,99
20100701|2010-02-25 07:00,25,80.2,80.2,80.15,80.15,6
20100701|2010-02-25 07:30,25,79.9,79.95,79.9,79.95,12
20100701|2010-02-25 08:30,25,79.8,80,79.775,79.975,16
20100701|2010-02-25 09:00,25,79.925,80.25,79.9,80.125,159
20100701|2010-02-25 09:30,25,80.2,80.2,79.8,80,119
20100701|2010-02-25 10:00,25,79.975,80.125,79.9,80.05,119
20100701|2010-02-25 10:30,25,80.05,80.25,80,80.125,158
20100701|2010-02-25 11:00,25,80.1,80.25,80.1,80.175,107
20100701|2010-02-25 11:30,25,80.2,80.325,80.15,80.3,125
20100701|2010-02-25 12:00,25,80.25,80.3,80.175,80.175,66
20100701|2010-02-25 12:30,25,80.15,80.375,80.15,80.275,84
20100701|2010-02-25 13:00,25,80.275,80.4,80.175,80.25,131
20100701|2010-02-25 13:30,25,80.3,80.375,80.3,80.375,3
20100701|2010-02-25 14:00,25,80.3,80.35,80.275,80.35,7
20100701|2010-02-25 14:30,25,80.325,80.325,80.275,80.275,8
20100701|2010-02-25 15:00,25,80.4,80.4,80.4,80.4,51
20100701|2010-02-25 15:30,25,80.35,80.35,80.35,80.35,1
20100701|2010-02-25 17:00,26,80.25,80.25,80.25,80.25,2
20100701|2010-02-25 17:30,26,80.35,80.35,80.35,80.35,2
20100701|2010-02-26 05:30,26,80.325,80.325,80.325,80.325,1
20100701|2010-02-26 06:00,26,80.35,80.35,80.35,80.35,2
20100701|2010-02-26 07:30,26,80.375,80.4,80.375,80.4,3
20100701|2010-02-26 08:00,26,80.4,80.5,80.4,80.5,107
20100701|2010-02-26 08:30,26,80.475,80.475,80.3,80.3,8
20100701|2010-02-26 09:00,26,80.3,80.3,79.5,79.65,157
20100701|2010-02-26 09:30,26,79.8,79.825,79.475,79.6,129
20100701|2010-02-26 10:00,26,79.7,79.825,79.55,79.825,60
20100701|2010-02-26 10:30,26,79.8,79.875,79.8,79.875,45
20100701|2010-02-26 11:00,26,79.9,79.925,79.675,79.85,71
20100701|2010-02-26 11:30,26,79.725,79.975,79.7,79.95,71
20100701|2010-02-26 12:00,26,79.975,80.15,79.8,80.125,67
20100701|2010-02-26 12:30,26,80.15,80.425,80.15,80.425,222
20100701|2010-02-26 13:00,26,80.4,80.425,80.325,80.4,20
20100701|2010-02-26 13:30,26,80.4,80.425,80.4,80.4,17
20100701|2010-03-01 09:00,1,80.3,80.7,80.25,80.65,216
20100701|2010-03-01 09:30,1,80.7,81,80.6,81,150
20100701|2010-03-01 10:00,1,80.925,81,80.75,80.95,141
20100701|2010-03-01 10:30,1,80.925,81.025,80.9,81,56
20100701|2010-03-01 11:00,1,80.95,81.175,80.8,81.175,77
20100701|2010-03-01 11:30,1,81.125,81.275,81.025,81.25,64
20100701|2010-03-01 12:00,1,81.2,81.25,81.025,81.1,29
20100701|2010-03-01 12:30,1,81.025,81.35,80.875,81.35,72
20100701|2010-03-01 13:00,1,81.35,81.35,81.225,81.3,53
20100701|2010-03-01 13:30,1,81.275,81.275,81.275,81.275,1
20100701|2010-03-01 14:30,1,81.275,81.275,81.275,81.275,1
20100701|2010-03-01 17:00,2,81.25,81.5,81.25,81.5,6
20100701|2010-03-01 17:30,2,81.025,81.025,81.025,81.025,2
20100701|2010-03-01 18:00,2,80.9,80.9,80.9,80.9,5
20100701|2010-03-01 19:30,2,81.025,81.025,80.9,80.9,2
20100701|2010-03-01 21:30,2,81.025,81.025,81.025,81.025,1
20100701|2010-03-01 22:00,2,81.025,81.025,81.025,81.025,3
20100701|2010-03-02 03:30,2,81.025,81.025,81.025,81.025,44
20100701|2010-03-02 05:30,2,81.225,81.225,81.225,81.225,1
20100701|2010-03-02 06:00,2,81.35,81.35,81.35,81.35,1
20100701|2010-03-02 07:00,2,81.15,81.15,81.15,81.15,1
20100701|2010-03-02 07:30,2,81.275,81.3,81.15,81.15,4
20100701|2010-03-02 08:00,2,81.125,81.125,81.05,81.125,4
20100701|2010-03-02 09:00,2,81.1,81.2,80.975,81.2,129
20100701|2010-03-02 09:30,2,81.275,81.475,81.25,81.475,48
20100701|2010-03-02 10:00,2,81.475,81.5,80.975,81.125,96
20100701|2010-03-02 10:30,2,81.175,81.25,81.075,81.075,158
20100701|2010-03-02 11:00,2,81.05,81.075,80.5,80.5,192
20100701|2010-03-02 11:30,2,80.5,80.875,80.5,80.8,47
20100701|2010-03-02 12:00,2,80.925,80.925,80.775,80.9,46
20100701|2010-03-02 12:30,2,81,81.175,80.95,81.175,147
20100701|2010-03-02 13:00,2,81.175,81.275,81.1,81.125,89
20100701|2010-03-02 13:30,2,81.2,81.225,81.2,81.225,6
20100701|2010-03-02 14:00,2,81.1,81.1,81.1,81.1,3
20100701|2010-03-02 14:30,2,81.1,81.1,81.1,81.1,1
20100701|2010-03-02 15:00,2,81.225,81.225,81.225,81.225,1
20100701|2010-03-02 15:30,2,81.2,81.25,81.2,81.25,3
20100701|2010-03-02 18:00,3,81.35,81.35,81.35,81.35,5
20100701|2010-03-02 19:00,3,81.45,81.5,81.45,81.5,17
20100701|2010-03-02 20:00,3,81.6,81.6,81.6,81.6,1
20100701|2010-03-02 22:00,3,81.575,81.575,81.575,81.575,1
20100701|2010-03-02 23:00,3,81.65,81.65,81.65,81.65,14
20100701|2010-03-03 03:00,3,81.65,81.65,81.65,81.65,10
20100701|2010-03-03 04:00,3,81.65,81.65,81.65,81.65,1
20100701|2010-03-03 05:30,3,81.9,81.9,81.9,81.9,2
20100701|2010-03-03 06:00,3,81.975,82,81.975,82,3
20100701|2010-03-03 06:30,3,81.95,81.975,81.95,81.975,3
20100701|2010-03-03 07:00,3,81.825,81.825,81.825,81.825,10
20100701|2010-03-03 07:30,3,81.8,81.8,81.725,81.75,6
20100701|2010-03-03 08:00,3,81.75,81.8,81.7,81.75,25
20100701|2010-03-03 08:30,3,81.65,81.725,81.575,81.725,14
20100701|2010-03-03 09:00,3,81.6,81.65,81.35,81.5,65
20100701|2010-03-03 09:30,3,81.5,81.525,81.05,81.225,68
20100701|2010-03-03 10:00,3,81.25,81.275,80.775,80.775,126
20100701|2010-03-03 10:30,3,80.8,81.375,80.775,81.375,36
20100701|2010-03-03 11:00,3,81.5,81.825,81.425,81.825,51
20100701|2010-03-03 11:30,3,81.725,81.975,81.725,81.925,112
20100701|2010-03-03 12:00,3,81.85,82.1,81.85,82.075,91
20100701|2010-03-03 12:30,3,81.9,82.25,81.9,82.2,335
20100701|2010-03-03 13:00,3,82.15,82.225,82.05,82.15,189
20100701|2010-03-03 13:30,3,82.15,82.15,82.1,82.1,8
20100701|2010-03-03 14:00,3,82.075,82.075,82.05,82.075,5
20100701|2010-03-03 14:30,3,82.1,82.1,82.05,82.05,7
20100701|2010-03-03 15:00,3,82.15,82.175,82.15,82.175,5
20100701|2010-03-04 04:00,4,81.975,81.975,81.975,81.975,1
20100701|2010-03-04 08:00,4,82.3,82.375,82.275,82.375,13
20100701|2010-03-04 08:30,4,82.35,82.35,81.825,81.825,5
20100701|2010-03-04 09:00,4,82.075,82.2,81.9,82,27
20100701|2010-03-04 09:30,4,81.975,82.05,81.725,82,150
20100701|2010-03-04 10:00,4,82,82,81.825,81.95,17
20100701|2010-03-04 10:30,4,81.925,82.1,81.875,82.1,36
20100701|2010-03-04 11:00,4,82.15,82.15,81.95,82.125,42
20100701|2010-03-04 11:30,4,82.1,82.125,81.975,81.975,30
20100701|2010-03-04 12:00,4,81.95,82,81.725,81.725,35
20100701|2010-03-04 12:30,4,81.725,82.275,81.725,82.1,217
20100701|2010-03-04 13:00,4,82.1,82.1,81.875,82,113
20100701|2010-03-04 13:30,4,81.8,81.85,81.8,81.8,11
20100701|2010-03-04 14:00,4,81.875,81.875,81.875,81.875,2
20100701|2010-03-04 14:30,4,81.8,81.9,81.8,81.9,11
20100701|2010-03-04 17:00,5,81.975,81.975,81.975,81.975,1
20100701|2010-03-04 17:30,5,81.9,81.9,81.9,81.9,1
20100701|2010-03-04 18:30,5,81.9,81.9,81.9,81.9,2
20100701|2010-03-04 19:30,5,81.975,82,81.975,82,8
20100701|2010-03-04 20:00,5,82,82,82,82,1
20100701|2010-03-04 20:30,5,82,82,82,82,2
20100701|2010-03-04 21:00,5,81.975,81.975,81.975,81.975,2
20100701|2010-03-04 21:30,5,82,82,82,82,20
20100701|2010-03-05 03:30,5,82.3,82.3,82.3,82.3,1
20100701|2010-03-05 07:00,5,82.2,82.2,82.2,82.2,1
20100701|2010-03-05 07:30,5,82.3,82.4,82.25,82.4,8
20100701|2010-03-05 08:30,5,82,82,81.875,81.875,73
20100701|2010-03-05 09:00,5,81.875,82.25,81.8,82.25,85
20100701|2010-03-05 09:30,5,82.1,82.1,82,82.05,21
20100701|2010-03-05 10:00,5,82.15,82.15,82.025,82.075,9
20100701|2010-03-05 10:30,5,82.075,82.3,82.05,82.3,40
20100701|2010-03-05 11:00,5,82.375,82.4,82.2,82.25,49
20100701|2010-03-05 11:30,5,82.25,82.45,82.2,82.4,96
20100701|2010-03-05 12:00,5,82.3,82.3,82.2,82.25,68
20100701|2010-03-05 12:30,5,82.25,82.275,81.75,82,274
20100701|2010-03-05 13:00,5,82.025,82.05,81.825,81.9,311
20100701|2010-03-05 13:30,5,81.925,82.075,81.925,82.075,2
20100701|2010-03-08 09:00,8,81.925,82.1,81.425,82.1,106
20100701|2010-03-08 09:30,8,82.1,82.15,81.825,81.825,41
20100701|2010-03-08 10:00,8,81.9,81.95,81.7,81.825,58
20100701|2010-03-08 10:30,8,81.875,81.925,81.775,81.825,27
20100701|2010-03-08 11:00,8,81.825,81.9,81.675,81.8,38
20100701|2010-03-08 11:30,8,81.825,81.875,81.825,81.85,30
20100701|2010-03-08 12:00,8,81.9,82.025,81.9,81.975,24
20100701|2010-03-08 12:30,8,82,82,81.5,81.8,128
20100701|2010-03-08 13:00,8,81.725,81.85,81.7,81.8,116
20100701|2010-03-08 13:30,8,81.775,81.775,81.775,81.775,4
20100701|2010-03-08 14:00,8,81.8,81.8,81.8,81.8,5
20100701|2010-03-08 14:30,8,81.8,81.8,81.8,81.8,8
20100701|2010-03-08 15:00,8,81.85,81.85,81.7,81.7,21
20100701|2010-03-08 17:30,9,81.7,81.7,81.7,81.7,1
20100701|2010-03-09 02:00,9,81.75,81.75,81.75,81.75,1
20100701|2010-03-09 07:00,9,82,82.1,82,82.025,6
20100701|2010-03-09 07:30,9,82.075,82.075,82.075,82.075,2
20100701|2010-03-09 08:00,9,82.05,82.05,82,82,7
20100701|2010-03-09 08:30,9,82,82,81.625,81.65,48
20100701|2010-03-09 09:00,9,81.65,81.65,81.075,81.075,135
20100701|2010-03-09 09:30,9,81.15,81.275,81,81.275,46
20100701|2010-03-09 10:00,9,81.275,81.275,81.15,81.15,23
20100701|2010-03-09 10:30,9,81.15,81.2,80.725,80.725,154
20100701|2010-03-09 11:00,9,80.725,80.775,80.575,80.65,18
20100701|2010-03-09 11:30,9,80.65,81,80.65,80.825,52
20100701|2010-03-09 12:00,9,80.875,80.9,80.875,80.875,6
20100701|2010-03-09 12:30,9,80.875,80.925,80.7,80.725,61
20100701|2010-03-09 13:00,9,80.85,80.95,80.7,80.95,113
20100701|2010-03-09 14:00,9,80.75,80.75,80.75,80.75,1
20100701|2010-03-09 14:30,9,80.95,80.95,80.95,80.95,10
20100701|2010-03-09 15:00,9,80.75,80.775,80.725,80.775,14
20100701|2010-03-09 15:30,9,80.65,80.65,80.65,80.65,1
20100701|2010-03-09 17:00,10,80.65,80.65,80.65,80.65,1
20100701|2010-03-09 17:30,10,80.6,80.6,80.6,80.6,2
20100701|2010-03-09 21:00,10,80.6,80.6,80.6,80.6,2
20100701|2010-03-09 21:30,10,80.6,80.6,80.6,80.6,20
20100701|2010-03-10 05:00,10,80.8,80.8,80.8,80.8,1
20100701|2010-03-10 07:00,10,80.8,80.8,80.8,80.8,5
20100701|2010-03-10 07:30,10,80.8,80.8,80.5,80.5,20
20100701|2010-03-10 08:00,10,80.5,80.6,80.425,80.6,4
20100701|2010-03-10 08:30,10,80.6,80.6,80.2,80.2,61
20100701|2010-03-10 09:00,10,80.175,80.5,80,80.5,97
20100701|2010-03-10 09:30,10,80.475,80.75,80.475,80.725,32
20100701|2010-03-10 10:00,10,80.525,80.825,80.525,80.825,14
20100701|2010-03-10 10:30,10,80.8,81,80.8,80.95,45
20100701|2010-03-10 11:00,10,80.725,80.825,80.65,80.65,39
20100701|2010-03-10 11:30,10,80.6,80.65,80.5,80.55,79
20100701|2010-03-10 12:00,10,80.55,80.55,80.375,80.4,136
20100701|2010-03-10 12:30,10,80.375,80.85,80.375,80.675,333
20100701|2010-03-10 13:00,10,80.75,80.9,80.675,80.8,42
20100701|2010-03-10 13:30,10,80.75,80.75,80.75,80.75,5
20100701|2010-03-10 14:00,10,80.8,80.8,80.8,80.8,6
20100701|2010-03-10 15:00,10,80.825,80.825,80.825,80.825,4
20100701|2010-03-10 20:30,11,80.55,80.55,80.55,80.55,2
20100701|2010-03-11 03:30,11,80.75,80.75,80.75,80.75,1
20100701|2010-03-11 06:00,11,80.775,80.775,80.775,80.775,1
20100701|2010-03-11 07:00,11,80.9,80.9,80.9,80.9,4
20100701|2010-03-11 07:30,11,80.9,80.9,80.9,80.9,6
20100701|2010-03-11 08:00,11,80.9,80.9,80.75,80.75,8
20100701|2010-03-11 08:30,11,80.625,80.625,80.3,80.3,12
20100701|2010-03-11 09:00,11,80.325,80.55,80.175,80.55,113
20100701|2010-03-11 09:30,11,80.5,80.825,80.5,80.65,114
20100701|2010-03-11 10:00,11,80.525,80.525,80.425,80.525,17
20100701|2010-03-11 10:30,11,80.6,80.7,80.55,80.55,12
20100701|2010-03-11 11:00,11,80.45,80.45,80.05,80.15,63
20100701|2010-03-11 11:30,11,80.175,80.325,80,80,60
20100701|2010-03-11 12:00,11,80.15,80.2,80,80,70
20100701|2010-03-11 12:30,11,80,80.2,79.75,80.2,136
20100701|2010-03-11 13:00,11,80.2,80.3,80.2,80.3,93
20100701|2010-03-11 13:30,11,80.3,80.3,80.3,80.3,6
20100701|2010-03-11 14:30,11,80.4,80.4,80.4,80.4,1
20100701|2010-03-11 15:00,11,80.175,80.175,80.15,80.15,4
20100701|2010-03-11 15:30,11,80.4,80.4,80.4,80.4,9
20100701|2010-03-11 17:30,12,80.5,80.5,80.5,80.5,3
20100701|2010-03-11 19:30,12,80.5,80.5,80.5,80.5,7
20100701|2010-03-12 05:00,12,80.5,80.5,80.5,80.5,1
20100701|2010-03-12 09:00,12,80.5,80.775,80.25,80.55,117
20100701|2010-03-12 09:30,12,80.475,80.7,80.275,80.7,109
20100701|2010-03-12 10:00,12,80.725,81.2,80.625,80.925,92
20100701|2010-03-12 10:30,12,80.95,81,80.875,81,27
20100701|2010-03-12 11:00,12,80.9,80.9,80.75,80.825,28
20100701|2010-03-12 11:30,12,80.85,80.925,80.7,80.75,40
20100701|2010-03-12 12:00,12,80.7,80.775,80.575,80.775,7
20100701|2010-03-12 12:30,12,80.725,80.75,80.4,80.625,123
20100701|2010-03-12 13:00,12,80.625,80.75,80.5,80.75,136
20100701|2010-03-12 13:30,12,80.775,80.775,80.725,80.725,4
20100701|2010-03-15 09:00,15,80.525,80.525,79.9,80,55
20100701|2010-03-15 09:30,15,80.025,80.6,80,80.6,8
20100701|2010-03-15 10:00,15,80.5,80.625,80.5,80.525,5
20100701|2010-03-15 10:30,15,80.575,80.6,80.375,80.375,8
20100701|2010-03-15 11:00,15,80.55,80.675,80.55,80.575,16
20100701|2010-03-15 11:30,15,80.65,80.675,80.55,80.575,14
20100701|2010-03-15 12:00,15,80.55,80.575,80.425,80.425,21
20100701|2010-03-15 12:30,15,80.325,80.5,80.325,80.5,99
20100701|2010-03-15 13:00,15,80.525,80.6,80.45,80.6,38
20100701|2010-03-15 13:30,15,80.575,80.575,80.575,80.575,1
20100701|2010-03-15 14:00,15,80.5,80.5,80.425,80.425,3
20100701|2010-03-15 14:30,15,80.4,80.4,80.375,80.375,3
20100701|2010-03-15 15:00,15,80.325,80.325,80.3,80.3,2
20100701|2010-03-15 15:30,15,80.5,80.5,80.5,80.5,1
20100701|2010-03-16 01:00,16,80.5,80.5,80.5,80.5,1
20100701|2010-03-16 03:30,16,80.425,80.425,80.425,80.425,3
20100701|2010-03-16 08:00,16,80.275,80.275,80.225,80.225,8
20100701|2010-03-16 08:30,16,80.25,80.275,80.15,80.15,17
20100701|2010-03-16 09:00,16,80,80.25,79.9,80.1,47
20100701|2010-03-16 09:30,16,80.225,80.8,80.175,80.8,205
20100701|2010-03-16 10:00,16,80.85,80.9,80.675,80.9,58
20100701|2010-03-16 10:30,16,80.9,81.075,80.8,80.875,60
20100701|2010-03-16 11:00,16,81.025,81.4,81.025,81.35,49
20100701|2010-03-16 11:30,16,81.4,81.55,81.125,81.15,115
20100701|2010-03-16 12:00,16,81.35,81.65,81.325,81.65,55
20100701|2010-03-16 12:30,16,81.6,81.625,81.15,81.425,235
20100701|2010-03-16 13:00,16,81.4,81.525,81.4,81.475,331
20100701|2010-03-16 13:30,16,81.4,81.4,81.325,81.35,17
20100701|2010-03-16 14:00,16,81.4,81.4,81.3,81.3,7
20100701|2010-03-16 14:30,16,81.3,81.3,81.3,81.3,1
20100701|2010-03-16 15:00,16,81.275,81.275,81.2,81.25,18
20100701|2010-03-16 15:30,16,81.3,81.3,81.3,81.3,9
20100701|2010-03-16 17:00,17,81.35,81.35,81.325,81.325,2
20100701|2010-03-16 18:00,17,81.3,81.3,81.3,81.3,1
20100701|2010-03-16 20:00,17,81.25,81.25,81.025,81.025,21
20100701|2010-03-16 20:30,17,81,81,80.85,80.85,6
20100701|2010-03-17 03:30,17,81.05,81.05,81.05,81.05,2
20100701|2010-03-17 06:30,17,81.05,81.05,81.05,81.05,7
20100701|2010-03-17 07:00,17,81.05,81.45,81.05,81.45,5
20100701|2010-03-17 07:30,17,81.55,81.55,81.5,81.5,3
20100701|2010-03-17 08:00,17,81.425,81.425,81.425,81.425,5
20100701|2010-03-17 09:00,17,81.425,81.9,81.325,81.7,246
20100701|2010-03-17 09:30,17,81.75,82.2,81.6,82.175,166
20100701|2010-03-17 10:00,17,82.2,82.3,81.9,82,264
20100701|2010-03-17 10:30,17,81.925,81.95,81.7,81.7,21
20100701|2010-03-17 11:00,17,81.7,81.95,81.5,81.625,77
20100701|2010-03-17 11:30,17,81.6,81.9,81.55,81.6,52
20100701|2010-03-17 12:00,17,81.45,81.7,81.425,81.625,49
20100701|2010-03-17 12:30,17,81.625,81.675,81.45,81.65,50
20100701|2010-03-17 13:00,17,81.625,81.7,81.6,81.65,77
20100701|2010-03-17 13:30,17,81.6,81.6,81.6,81.6,4
20100701|2010-03-17 14:00,17,81.65,81.65,81.65,81.65,2
20100701|2010-03-17 15:00,17,81.55,82,81.55,82,28
20100701|2010-03-17 15:30,17,82,82,82,82,53
20100701|2010-03-17 22:30,18,82,82,82,82,5
20100701|2010-03-18 01:00,18,82,82,82,82,2
20100701|2010-03-18 01:30,18,82,82,82,82,4
20100701|2010-03-18 02:00,18,82,82,82,82,1
20100701|2010-03-18 03:00,18,82,82,82,82,1
20100701|2010-03-18 03:30,18,82,82,82,82,1
20100701|2010-03-18 05:30,18,82.125,82.125,82.125,82.125,1
20100701|2010-03-18 08:00,18,82.2,82.2,82.2,82.2,10
20100701|2010-03-18 08:30,18,82.25,82.25,81.95,82.1,31
20100701|2010-03-18 09:00,18,82.1,82.2,82.1,82.1,9
20100701|2010-03-18 09:30,18,82.175,82.5,82.1,82.5,99
20100701|2010-03-18 10:00,18,82.5,83,82.5,82.8,140
20100701|2010-03-18 10:30,18,82.8,83.05,82.7,82.775,177
20100701|2010-03-18 11:00,18,82.775,82.775,82.6,82.75,62
20100701|2010-03-18 11:30,18,82.7,82.9,82.675,82.8,105
20100701|2010-03-18 12:00,18,82.775,82.925,82.775,82.925,155
20100701|2010-03-18 12:30,18,82.925,83.275,82.925,83.225,438
20100701|2010-03-18 13:00,18,83.2,83.325,83.2,83.325,127
20100701|2010-03-18 13:30,18,83.15,83.275,83.075,83.075,15
20100701|2010-03-18 14:00,18,83.1,83.1,83.075,83.075,4
20100701|2010-03-18 14:30,18,83,83,83,83,1
20100701|2010-03-18 15:00,18,82.95,83.175,82.55,82.65,69
20100701|2010-03-18 15:30,18,82.625,82.625,82.525,82.525,22
20100701|2010-03-18 17:00,19,82.625,82.625,82.6,82.6,8
20100701|2010-03-18 19:00,19,82.675,82.675,82.675,82.675,3
20100701|2010-03-18 22:00,19,82.525,82.525,82.525,82.525,1
20100701|2010-03-18 22:30,19,82.525,82.525,82.525,82.525,5
20100701|2010-03-19 04:00,19,82.45,82.45,82.45,82.45,1
20100701|2010-03-19 06:30,19,82.65,82.65,82.65,82.65,1
20100701|2010-03-19 07:00,19,82.65,82.65,82.65,82.65,9
20100701|2010-03-19 07:30,19,82.65,82.65,82.65,82.65,1
20100701|2010-03-19 08:00,19,82.65,82.65,82.65,82.65,1
20100701|2010-03-19 08:30,19,82.7,82.95,82.7,82.7,49
20100701|2010-03-19 09:00,19,82.875,82.875,82.55,82.7,52
20100701|2010-03-19 09:30,19,82.625,83,82.625,82.975,45
20100701|2010-03-19 10:00,19,82.9,83,82.9,82.925,25
20100701|2010-03-19 10:30,19,82.925,82.95,82.775,82.8,66
20100701|2010-03-19 11:00,19,82.8,82.85,82.8,82.825,22
20100701|2010-03-19 11:30,19,82.825,83.225,82.775,83.15,46
20100701|2010-03-19 12:00,19,83.175,83.5,83.125,83.5,123
20100701|2010-03-19 12:30,19,83.475,83.475,82.85,83.1,88
20100701|2010-03-19 13:00,19,83.075,83.275,83,83.2,56
20100701|2010-03-19 13:30,19,83.15,83.4,83.15,83.4,5
20100701|2010-03-22 09:00,22,83.25,83.5,83.05,83.35,352
20100701|2010-03-22 09:30,22,83.35,84,83.35,83.95,224
20100701|2010-03-22 10:00,22,83.875,84,83.775,83.85,412
20100701|2010-03-22 10:30,22,83.85,83.85,83.65,83.65,244
20100701|2010-03-22 11:00,22,83.55,83.6,83.55,83.6,63
20100701|2010-03-22 11:30,22,83.55,83.55,83.35,83.35,53
20100701|2010-03-22 12:00,22,83.35,83.4,83.3,83.3,167
20100701|2010-03-22 12:30,22,83.3,83.425,83.15,83.25,77
20100701|2010-03-22 13:00,22,83.275,83.425,83.2,83.425,27
20100701|2010-03-22 13:30,22,83.2,83.2,83.175,83.175,2
20100701|2010-03-22 14:00,22,83.275,83.275,83.275,83.275,1
20100701|2010-03-22 14:30,22,83.35,83.35,83.35,83.35,1
20100701|2010-03-22 15:00,22,83.275,83.275,83.275,83.275,3
20100701|2010-03-22 18:00,23,83.25,83.25,83.25,83.25,1
20100701|2010-03-22 19:30,23,83.35,83.35,83.35,83.35,1
20100701|2010-03-22 22:00,23,83.25,83.25,83.25,83.25,10
20100701|2010-03-22 23:00,23,83.35,83.35,83.35,83.35,8
20100701|2010-03-23 00:30,23,83.35,83.35,83.35,83.35,1
20100701|2010-03-23 02:00,23,83.4,83.4,83.4,83.4,2
20100701|2010-03-23 05:00,23,83.4,83.4,83.4,83.4,13
20100701|2010-03-23 05:30,23,83.5,83.5,83.45,83.45,2
20100701|2010-03-23 07:00,23,83.475,83.55,83.475,83.475,18
20100701|2010-03-23 07:30,23,83.45,83.45,83.375,83.375,15
20100701|2010-03-23 08:00,23,83.25,83.25,83.225,83.25,12
20100701|2010-03-23 08:30,23,83.25,83.375,83.125,83.125,118
20100701|2010-03-23 09:00,23,83.1,83.475,82.8,82.95,69
20100701|2010-03-23 09:30,23,82.975,82.975,82.525,82.6,68
20100701|2010-03-23 10:00,23,82.7,82.85,82.7,82.825,37
20100701|2010-03-23 10:30,23,82.925,82.925,82.725,82.775,39
20100701|2010-03-23 11:00,23,82.725,82.725,82.525,82.6,66
20100701|2010-03-23 11:30,23,82.55,82.6,82.3,82.35,68
20100701|2010-03-23 12:00,23,82.45,82.975,82.45,82.95,65
20100701|2010-03-23 12:30,23,82.9,82.9,82.6,82.675,27
20100701|2010-03-23 13:00,23,82.7,82.7,82.6,82.6,16
20100701|2010-03-23 13:30,23,82.625,82.625,82.525,82.525,24
20100701|2010-03-23 14:30,23,82.5,82.5,82.5,82.5,4
20100701|2010-03-23 15:00,23,82.525,82.525,82.45,82.45,7
20100701|2010-03-23 15:30,23,82.475,82.5,82.475,82.5,6
20100701|2010-03-23 17:00,24,82.675,82.675,82.325,82.325,13
20100701|2010-03-23 18:30,24,82.45,82.45,82.45,82.45,1
20100701|2010-03-23 20:30,24,82.4,82.4,82.4,82.4,6
20100701|2010-03-24 02:30,24,82.4,82.4,82.4,82.4,1
20100701|2010-03-24 03:00,24,82.4,82.4,82.4,82.4,1
20100701|2010-03-24 03:30,24,82.4,82.4,82.4,82.4,2
20100701|2010-03-24 04:30,24,82.45,82.45,82.45,82.45,2
20100701|2010-03-24 05:00,24,82.475,82.475,82.475,82.475,1
20100701|2010-03-24 06:30,24,82.475,82.55,82.475,82.475,7
20100701|2010-03-24 07:00,24,82.475,82.475,82.475,82.475,5
20100701|2010-03-24 07:30,24,82.275,82.275,82.275,82.275,1
20100701|2010-03-24 08:00,24,82.35,82.35,82.275,82.275,12
20100701|2010-03-24 08:30,24,82.4,82.4,82.225,82.325,18
20100701|2010-03-24 09:00,24,82.2,82.3,81.9,82.275,85
20100701|2010-03-24 09:30,24,82.225,82.225,81.8,81.875,64
20100701|2010-03-24 10:00,24,81.825,81.875,81.75,81.8,32
20100701|2010-03-24 10:30,24,81.675,81.725,81.55,81.65,36
20100701|2010-03-24 11:00,24,81.625,81.75,81.625,81.7,11
20100701|2010-03-24 11:30,24,81.6,81.85,81.6,81.85,26
20100701|2010-03-24 12:00,24,81.75,81.9,81.75,81.85,35
20100701|2010-03-24 12:30,24,81.8,81.8,81.325,81.4,237
20100701|2010-03-24 13:00,24,81.45,81.525,81.375,81.375,38
20100701|2010-03-24 13:30,24,81.375,81.375,81.375,81.375,4
20100701|2010-03-24 15:00,24,81.475,81.5,81.475,81.5,6
20100701|2010-03-24 15:30,24,81.425,81.55,81.425,81.55,15
20100701|2010-03-24 18:00,25,81.5,81.5,81.5,81.5,2
20100701|2010-03-24 20:00,25,81.5,81.5,81.475,81.475,2
20100701|2010-03-25 03:30,25,81.625,81.625,81.625,81.625,1
20100701|2010-03-25 04:30,25,81.3,81.3,81.3,81.3,1
20100701|2010-03-25 05:30,25,81.3,81.3,81.3,81.3,1
20100701|2010-03-25 07:00,25,81.2,81.2,81.2,81.2,5
20100701|2010-03-25 07:30,25,81.1,81.1,81.05,81.05,4
20100701|2010-03-25 08:00,25,81.05,81.05,80.85,80.9,15
20100701|2010-03-25 08:30,25,81,81,80.825,81,10
20100701|2010-03-25 09:00,25,81,81.15,81,81.075,56
20100701|2010-03-25 09:30,25,81.125,81.15,80.75,80.95,78
20100701|2010-03-25 10:00,25,80.875,80.9,80.65,80.8,81
20100701|2010-03-25 10:30,25,80.825,80.825,80.6,80.6,72
20100701|2010-03-25 11:00,25,80.65,80.7,80.575,80.575,31
20100701|2010-03-25 11:30,25,80.575,80.825,80.575,80.775,55
20100701|2010-03-25 12:00,25,80.6,80.6,80.45,80.45,36
20100701|2010-03-25 12:30,25,80.45,80.45,79.875,79.975,238
20100701|2010-03-25 13:00,25,80,80.1,80,80.1,35
20100701|2010-03-25 13:30,25,80,80.1,80,80.1,8
20100701|2010-03-25 14:00,25,80.1,80.1,80.1,80.1,2
20100701|2010-03-25 14:30,25,80,80,80,80,2
20100701|2010-03-25 15:00,25,80,80,79.975,79.975,5
20100701|2010-03-25 15:30,25,79.95,79.95,79.9,79.9,6
20100701|2010-03-25 18:30,26,79.6,79.6,79.6,79.6,4
20100701|2010-03-26 06:00,26,79.6,79.6,79.6,79.6,3
20100701|2010-03-26 06:30,26,79.6,79.6,79.6,79.6,1
20100701|2010-03-26 07:00,26,79.6,79.625,79.6,79.625,7
20100701|2010-03-26 07:30,26,79.625,79.65,79.625,79.65,6
20100701|2010-03-26 08:00,26,79.55,79.625,79.475,79.625,17
20100701|2010-03-26 08:30,26,79.65,79.65,79.475,79.5,71
20100701|2010-03-26 09:00,26,79.4,79.425,79.025,79.1,304
20100701|2010-03-26 09:30,26,79.1,79.45,78.85,79.375,473
20100701|2010-03-26 10:00,26,79.325,80,79.325,79.9,138
20100701|2010-03-26 10:30,26,79.9,79.9,79.475,79.525,179
20100701|2010-03-26 11:00,26,79.525,79.625,79.45,79.45,51
20100701|2010-03-26 11:30,26,79.65,79.8,79.6,79.6,52
20100701|2010-03-26 12:00,26,79.55,79.7,79.4,79.45,188
20100701|2010-03-26 12:30,26,79.425,79.5,78.35,78.425,676
20100701|2010-03-26 13:00,26,78.3,78.8,78.3,78.8,969
20100701|2010-03-26 13:30,26,78.825,78.95,78.8,78.95,6
20100701|2010-03-29 09:00,29,81.35,81.35,81.35,81.35,33
20100701|2010-03-29 09:30,29,81.35,81.35,81.35,81.35,251
20100701|2010-03-29 10:00,29,81.35,81.35,81.35,81.35,10
20100701|2010-03-29 10:30,29,81.35,81.35,81.35,81.35,1
20100701|2010-03-29 11:30,29,81.35,81.35,81.35,81.35,1
20100701|2010-03-29 12:30,29,81.35,81.35,81.35,81.35,2
20100701|2010-03-29 17:00,30,82.325,83,82.325,82.7,34
20100701|2010-03-29 18:00,30,82.725,82.725,82.725,82.725,2
20100701|2010-03-29 18:30,30,82.725,82.75,82.725,82.75,3
20100701|2010-03-29 20:00,30,82.75,82.8,82.6,82.6,12
20100701|2010-03-29 21:30,30,82.7,82.7,82.7,82.7,1
20100701|2010-03-29 23:00,30,82.7,82.7,82.7,82.7,1
20100701|2010-03-30 02:00,30,82.7,82.7,82.7,82.7,5
20100701|2010-03-30 03:00,30,82.525,82.525,82.525,82.525,3
20100701|2010-03-30 03:30,30,82.5,82.5,82.425,82.425,8
20100701|2010-03-30 04:00,30,82.425,82.425,82.425,82.425,2
20100701|2010-03-30 05:30,30,82.525,82.525,82.525,82.525,15
20100701|2010-03-30 06:30,30,82.525,82.525,82.375,82.45,7
20100701|2010-03-30 07:00,30,82.375,82.375,82.3,82.3,17
20100701|2010-03-30 07:30,30,82.35,82.4,82.25,82.35,16
20100701|2010-03-30 08:00,30,82.375,82.45,82.375,82.45,11
20100701|2010-03-30 08:30,30,82.4,82.85,82.4,82.775,31
20100701|2010-03-30 09:00,30,82.85,83.3,82.75,83.2,215
20100701|2010-03-30 09:30,30,83.2,83.25,83,83.125,114
20100701|2010-03-30 10:00,30,83.075,83.125,82.9,83,99
20100701|2010-03-30 10:30,30,82.9,83.15,82.7,83.15,69
20100701|2010-03-30 11:00,30,83.15,83.475,83.15,83.375,135
20100701|2010-03-30 11:30,30,83.35,83.4,83.275,83.4,59
20100701|2010-03-30 12:00,30,83.4,83.525,83.325,83.475,67
20100701|2010-03-30 12:30,30,83.5,83.6,83.375,83.55,100
20100701|2010-03-30 13:00,30,83.55,83.75,83.525,83.625,57
20100701|2010-03-30 13:30,30,83.625,83.625,83.625,83.625,1
20100701|2010-03-30 14:00,30,83.6,83.6,83.55,83.6,3
20100701|2010-03-30 15:00,30,83.575,83.625,83.575,83.625,3
20100701|2010-03-30 15:30,30,83.675,83.75,83.675,83.75,10
20100701|2010-03-30 17:00,31,83.75,83.75,83.75,83.75,3
20100701|2010-03-30 17:30,31,83.75,83.925,83.75,83.9,12
20100701|2010-03-30 18:00,31,83.925,83.925,83.8,83.8,5
20100701|2010-03-30 19:00,31,83.8,83.9,83.625,83.9,7
20100701|2010-03-30 20:30,31,83.75,83.75,83.75,83.75,1
20100701|2010-03-30 21:00,31,83.85,83.85,83.85,83.85,1
20100701|2010-03-30 22:30,31,83.725,83.725,83.725,83.725,1
20100701|2010-03-31 02:00,31,83.75,83.775,83.75,83.775,2
20100701|2010-03-31 03:00,31,83.725,83.725,83.5,83.5,18
20100701|2010-03-31 04:00,31,83.65,83.65,83.65,83.65,1
20100701|2010-03-31 06:30,31,83.675,83.675,83.675,83.675,1
20100701|2010-03-31 07:00,31,83.85,83.85,83.7,83.7,2
20100701|2010-03-31 08:00,31,83.825,84.25,83.825,84.25,48
20100701|2010-03-31 08:30,31,84.3,84.3,84.1,84.25,56
20100701|2010-03-31 09:00,31,84.275,84.5,84.025,84.275,184
20100701|2010-03-31 09:30,31,84.35,84.55,84.35,84.45,261
20100701|2010-03-31 10:00,31,84.475,84.5,84.375,84.375,91
20100701|2010-03-31 10:30,31,84.4,84.425,84.275,84.3,79
20100701|2010-03-31 11:00,31,84.4,84.475,84.4,84.4,46
20100701|2010-03-31 11:30,31,84.3,84.3,84.1,84.1,27
20100701|2010-03-31 12:00,31,84.025,84.1,83.7,83.7,60
20100701|2010-03-31 12:30,31,83.85,83.85,83.3,83.75,219
20100701|2010-03-31 13:00,31,83.75,83.775,83.5,83.675,103
20100701|2010-03-31 13:30,31,83.675,83.7,83.675,83.7,8
20100701|2010-03-31 14:30,31,83.725,83.8,83.65,83.8,7
20100701|2010-03-31 15:00,31,83.85,83.85,83.575,83.575,8
20100701|2010-03-31 15:30,31,83.725,83.75,83.7,83.7,18
20100701|2010-03-31 17:00,1,83.85,83.9,83.85,83.9,2
20100701|2010-03-31 18:00,1,83.95,83.95,83.95,83.95,2
20100701|2010-03-31 21:30,1,83.825,83.825,83.825,83.825,1
20100701|2010-04-01 02:00,1,83.9,83.95,83.9,83.95,40
20100701|2010-04-01 02:30,1,83.975,83.975,83.975,83.975,5
20100701|2010-04-01 03:00,1,84,84.025,84,84.025,10
20100701|2010-04-01 03:30,1,84.15,84.3,84.15,84.3,36
20100701|2010-04-01 04:00,1,84.25,84.325,84.25,84.325,6
20100701|2010-04-01 06:00,1,84.45,84.45,84.45,84.45,1
20100701|2010-04-01 06:30,1,84.4,84.4,84.4,84.4,3
20100701|2010-04-01 07:00,1,84.5,84.525,84.5,84.525,3
20100701|2010-04-01 07:30,1,84.6,84.6,84.6,84.6,15
20100701|2010-04-01 08:00,1,84.65,84.675,84.5,84.5,5
20100701|2010-04-01 09:00,1,84.375,84.625,84.2,84.35,52
20100701|2010-04-01 09:30,1,84.25,84.35,84.025,84.225,40
20100701|2010-04-01 10:00,1,84.175,84.25,83.9,84.025,49
20100701|2010-04-01 10:30,1,84.075,84.625,84.025,84.55,148
20100701|2010-04-01 11:00,1,84.6,84.75,84.525,84.6,96
20100701|2010-04-01 11:30,1,84.625,84.675,84.6,84.65,43
20100701|2010-04-01 12:00,1,84.675,84.675,84.2,84.325,84
20100701|2010-04-01 12:30,1,84.325,84.6,84.3,84.4,88
20100701|2010-04-01 13:00,1,84.475,84.6,84.4,84.6,74
20100701|2010-04-01 13:30,1,84.525,84.525,84.425,84.425,9
20100701|2010-04-01 15:00,1,84.65,84.725,84.65,84.725,10
20100701|2010-04-01 15:30,1,84.75,84.9,84.7,84.875,26
20100701|2010-04-05 09:00,5,84.95,85.8,84.85,85.575,396
20100701|2010-04-05 09:30,5,85.55,86,85.45,85.9,220
20100701|2010-04-05 10:00,5,85.775,85.95,85.75,85.85,11
20100701|2010-04-05 10:30,5,85.95,85.95,85.8,85.875,60
20100701|2010-04-05 11:00,5,85.95,86.2,85.95,86.175,42
20100701|2010-04-05 11:30,5,86.225,86.35,86.05,86.05,41
20100701|2010-04-05 12:00,5,86.1,86.1,85.575,85.575,54
20100701|2010-04-05 12:30,5,85.55,86.15,85.4,86.05,120
20100701|2010-04-05 13:00,5,85.95,86,85.8,85.95,78
20100701|2010-04-05 13:30,5,85.95,85.95,85.95,85.95,15
20100701|2010-04-05 14:00,5,85.95,85.95,85.95,85.95,1
20100701|2010-04-05 14:30,5,85.95,85.95,85.95,85.95,1
20100701|2010-04-05 15:00,5,85.95,86,85.875,85.925,15
20100701|2010-04-05 17:00,6,85.95,85.95,85.95,85.95,1
20100701|2010-04-05 17:30,6,85.975,85.975,85.975,85.975,3
20100701|2010-04-05 19:30,6,85.95,85.95,85.9,85.9,2
20100701|2010-04-05 22:00,6,85.975,85.975,85.95,85.95,2
20100701|2010-04-06 00:30,6,85.925,85.925,85.925,85.925,1
20100701|2010-04-06 03:00,6,85.975,85.975,85.975,85.975,1
20100701|2010-04-06 04:00,6,85.975,85.975,85.975,85.975,4
20100701|2010-04-06 06:30,6,86.075,86.075,86.05,86.05,10
20100701|2010-04-06 07:00,6,86.3,86.3,86.3,86.3,1
20100701|2010-04-06 07:30,6,86.125,86.25,86.125,86.25,9
20100701|2010-04-06 08:00,6,86.2,86.225,86.2,86.225,3
20100701|2010-04-06 08:30,6,86.15,86.25,86.15,86.175,30
20100701|2010-04-06 09:00,6,86.15,86.25,85.925,86.25,131
20100701|2010-04-06 09:30,6,86.125,86.4,85.8,85.8,287
20100701|2010-04-06 10:00,6,85.75,86,85.675,85.75,120
20100701|2010-04-06 10:30,6,85.85,86,85.75,85.775,87
20100701|2010-04-06 11:00,6,85.95,86.025,85.275,85.275,135
20100701|2010-04-06 11:30,6,85.2,85.45,85.1,85.15,67
20100701|2010-04-06 12:00,6,85.075,85.075,84.825,84.825,104
20100701|2010-04-06 12:30,6,84.825,85,84.7,84.9,161
20100701|2010-04-06 13:00,6,84.925,85.05,84.85,85.05,108
20100701|2010-04-06 13:30,6,85.05,85.05,85.05,85.05,5
20100701|2010-04-06 14:00,6,85.125,85.15,85.125,85.15,7
20100701|2010-04-06 14:30,6,85.05,85.225,85.05,85.225,15
20100701|2010-04-06 15:00,6,85.45,85.675,85.45,85.675,4
20100701|2010-04-06 15:30,6,85.55,85.6,85.45,85.45,51
20100701|2010-04-06 17:00,7,85.55,85.625,85.55,85.625,7
20100701|2010-04-06 17:30,7,85.6,85.6,85.6,85.6,1
20100701|2010-04-06 18:00,7,85.5,85.5,85.5,85.5,4
20100701|2010-04-06 19:00,7,85.475,85.525,85.475,85.525,30
20100701|2010-04-06 19:30,7,85.525,85.6,85.525,85.6,40
20100701|2010-04-06 20:00,7,85.25,85.25,85.25,85.25,1
20100701|2010-04-06 21:30,7,85.525,85.55,85.525,85.55,3
20100701|2010-04-06 23:00,7,85.55,85.55,85.55,85.55,1
20100701|2010-04-07 04:30,7,85.625,85.625,85.625,85.625,2
20100701|2010-04-07 05:00,7,85.725,85.725,85.725,85.725,1
20100701|2010-04-07 06:00,7,85.625,85.625,85.625,85.625,1
20100701|2010-04-07 06:30,7,85.55,85.65,85.55,85.65,3
20100701|2010-04-07 07:30,7,85.6,85.75,85.6,85.7,19
20100701|2010-04-07 08:30,7,85.8,85.8,85.6,85.6,22
20100701|2010-04-07 09:00,7,85.7,85.9,85.575,85.9,93
20100701|2010-04-07 09:30,7,85.875,86.025,85.65,85.65,75
20100701|2010-04-07 10:00,7,85.85,85.85,85.4,85.5,123
20100701|2010-04-07 10:30,7,85.5,85.65,85.3,85.35,71
20100701|2010-04-07 11:00,7,85.3,85.35,85.15,85.225,65
20100701|2010-04-07 11:30,7,85.225,85.35,85.225,85.275,39
20100701|2010-04-07 12:00,7,85.3,85.3,85.2,85.2,16
20100701|2010-04-07 12:30,7,85.25,85.3,84.775,85.1,245
20100701|2010-04-07 13:00,7,85.1,85.1,85,85.05,118
20100701|2010-04-07 13:30,7,85.05,85.075,85.05,85.05,6
20100701|2010-04-07 14:00,7,85.075,85.075,85.075,85.075,6
20100701|2010-04-07 14:30,7,84.975,84.975,84.875,84.875,12
20100701|2010-04-07 15:00,7,85.15,85.15,85.15,85.15,3
20100701|2010-04-07 15:30,7,85.15,85.2,85.15,85.2,27
20100701|2010-04-07 18:00,8,85.25,85.25,85.25,85.25,1
20100701|2010-04-07 20:30,8,84.9,84.9,84.9,84.9,1
20100701|2010-04-08 01:30,8,85,85,85,85,4
20100701|2010-04-08 02:00,8,85,85.025,85,85.025,2
20100701|2010-04-08 05:00,8,84.9,84.9,84.9,84.9,1
20100701|2010-04-08 07:00,8,85,85.05,85,85.05,7
20100701|2010-04-08 08:00,8,84.9,84.9,84.875,84.875,4
20100701|2010-04-08 08:30,8,84.8,84.8,84.5,84.5,53
20100701|2010-04-08 09:00,8,84.6,84.6,84.225,84.275,247
20100701|2010-04-08 09:30,8,84.35,84.65,84.275,84.575,172
20100701|2010-04-08 10:00,8,84.6,84.675,84.3,84.3,178
20100701|2010-04-08 10:30,8,84.3,84.4,84.275,84.3,39
20100701|2010-04-08 11:00,8,84.3,84.55,84.3,84.55,46
20100701|2010-04-08 11:30,8,84.575,84.95,84.575,84.775,225
20100701|2010-04-08 12:00,8,84.8,85.2,84.8,85.1,130
20100701|2010-04-08 12:30,8,85.05,85.25,84.9,84.9,156
20100701|2010-04-08 13:00,8,85.1,85.15,85,85.15,120
20100701|2010-04-08 13:30,8,85.125,85.125,85.125,85.125,1
20100701|2010-04-08 14:00,8,85.05,85.15,85.05,85.125,36
20100701|2010-04-08 14:30,8,85.025,85.025,85.025,85.025,3
20100701|2010-04-08 15:00,8,85,85.35,85,85.35,20
20100701|2010-04-08 15:30,8,85.4,85.55,85.325,85.45,16
20100701|2010-04-08 17:00,9,85.1,85.5,85.1,85.5,9
20100701|2010-04-08 18:00,9,85.5,85.5,85.5,85.5,2
20100701|2010-04-08 21:00,9,85.5,85.65,85.5,85.65,24
20100701|2010-04-08 21:30,9,85.65,85.65,85.65,85.65,1
20100701|2010-04-09 04:00,9,85.425,85.425,85.425,85.425,2
20100701|2010-04-09 05:30,9,85.6,85.7,85.6,85.7,4
20100701|2010-04-09 06:00,9,85.75,85.75,85.75,85.75,1
20100701|2010-04-09 07:00,9,85.475,85.475,85.475,85.475,5
20100701|2010-04-09 07:30,9,85.575,85.725,85.575,85.7,3
20100701|2010-04-09 08:00,9,85.8,85.875,85.675,85.875,29
20100701|2010-04-09 08:30,9,85.7,85.7,85.525,85.55,15
20100701|2010-04-09 09:00,9,85.55,85.8,85.3,85.35,151
20100701|2010-04-09 09:30,9,85.35,85.375,84.75,84.975,152
20100701|2010-04-09 10:00,9,84.925,85.275,84.925,85.225,55
20100701|2010-04-09 10:30,9,85.275,85.3,85.025,85.25,38
20100701|2010-04-09 11:00,9,85.225,85.65,85.2,85.525,196
20100701|2010-04-09 11:30,9,85.55,85.575,85.4,85.4,43
20100701|2010-04-09 12:00,9,85.375,85.425,85.1,85.125,49
20100701|2010-04-09 12:30,9,85.05,85.05,84.7,84.7,204
20100701|2010-04-09 13:00,9,84.725,84.725,84.45,84.6,175
20100701|2010-04-09 13:30,9,84.5,84.5,84.475,84.475,3
20100701|2010-04-12 09:00,12,84.575,84.675,84.3,84.3,201
20100701|2010-04-12 09:30,12,84.5,84.525,84.175,84.3,39
20100701|2010-04-12 10:00,12,84.375,84.625,84.35,84.475,39
20100701|2010-04-12 10:30,12,84.55,84.6,84.4,84.475,20
20100701|2010-04-12 11:00,12,84.525,84.575,84.4,84.525,68
20100701|2010-04-12 11:30,12,84.475,84.55,84.325,84.325,46
20100701|2010-04-12 12:00,12,84.3,84.375,84.2,84.35,22
20100701|2010-04-12 12:30,12,84.35,84.4,84.1,84.1,222
20100701|2010-04-12 13:00,12,84.1,84.175,83.95,84.075,175
20100701|2010-04-12 13:30,12,84.1,84.1,84.1,84.1,8
20100701|2010-04-12 14:00,12,83.975,83.975,83.975,83.975,2
20100701|2010-04-12 14:30,12,84,84,84,84,2
20100701|2010-04-12 15:00,12,84,84.05,84,84.05,5
20100701|2010-04-12 15:30,12,83.9,83.9,83.9,83.9,2
20100701|2010-04-12 17:30,13,83.9,83.9,83.9,83.9,1
20100701|2010-04-12 18:00,13,84.075,84.075,84.075,84.075,1
20100701|2010-04-12 20:00,13,84,84,84,84,2
20100701|2010-04-13 02:00,13,84.225,84.25,84.225,84.25,2
20100701|2010-04-13 05:00,13,84.525,84.525,84.525,84.525,1
20100701|2010-04-13 06:00,13,84.825,84.825,84.7,84.8,8
20100701|2010-04-13 06:30,13,84.8,84.8,84.7,84.75,14
20100701|2010-04-13 07:00,13,84.625,84.7,84.575,84.7,5
20100701|2010-04-13 07:30,13,84.325,84.4,84.325,84.4,4
20100701|2010-04-13 08:00,13,84.425,84.5,84.4,84.4,9
20100701|2010-04-13 08:30,13,84.5,84.525,84.375,84.4,23
20100701|2010-04-13 09:00,13,84.325,84.6,84.25,84.425,153
20100701|2010-04-13 09:30,13,84.5,84.525,84.3,84.425,75
20100701|2010-04-13 10:00,13,84.325,84.925,84.325,84.9,85
20100701|2010-04-13 10:30,13,84.925,85.15,84.9,85.1,66
20100701|2010-04-13 11:00,13,85,85.4,84.95,85.2,67
20100701|2010-04-13 11:30,13,85.175,85.175,85.05,85.075,21
20100701|2010-04-13 12:00,13,85.075,85.25,85.05,85.15,207
20100701|2010-04-13 12:30,13,85.1,85.45,85.025,85.1,330
20100701|2010-04-13 13:00,13,85.1,85.1,84.875,84.975,175
20100701|2010-04-13 13:30,13,84.975,85,84.975,85,16
20100701|2010-04-13 14:00,13,85.1,85.1,84.975,84.975,7
20100701|2010-04-13 14:30,13,85.1,85.1,85.1,85.1,1
20100701|2010-04-13 15:00,13,85.1,85.2,85.1,85.15,125
20100701|2010-04-13 15:30,13,85.25,85.325,85.2,85.325,8
20100701|2010-04-13 17:00,14,85.425,85.425,85.425,85.425,3
20100701|2010-04-13 18:30,14,85.3,85.3,85.3,85.3,1
20100701|2010-04-13 19:00,14,85.3,85.3,85.3,85.3,2
20100701|2010-04-13 20:00,14,85.2,85.2,85.2,85.2,1
20100701|2010-04-13 21:00,14,85.2,85.2,85.2,85.2,1
20100701|2010-04-13 21:30,14,85.2,85.2,85.2,85.2,1
20100701|2010-04-13 23:00,14,85.2,85.2,85.05,85.05,2
20100701|2010-04-14 02:00,14,85.05,85.05,85.05,85.05,2
20100701|2010-04-14 04:30,14,85.175,85.175,85.05,85.05,2
20100701|2010-04-14 07:30,14,85.15,85.2,85.15,85.2,3
20100701|2010-04-14 08:00,14,85.15,85.275,85.15,85.275,16
20100701|2010-04-14 08:30,14,85.325,85.325,85.325,85.325,20
20100701|2010-04-14 09:00,14,85.325,85.4,84.85,85.05,266
20100701|2010-04-14 09:30,14,85.1,85.175,84.725,84.9,68
20100701|2010-04-14 10:00,14,84.975,85.125,84.925,85.1,90
20100701|2010-04-14 10:30,14,85.075,85.4,85,85.275,80
20100701|2010-04-14 11:00,14,85.275,85.475,85.25,85.25,39
20100701|2010-04-14 11:30,14,85.3,85.375,84.95,85.15,41
20100701|2010-04-14 12:00,14,85.15,85.15,84.75,84.85,86
20100701|2010-04-14 12:30,14,84.85,84.9,84.625,84.8,143
20100701|2010-04-14 13:00,14,84.725,84.8,84.7,84.75,124
20100701|2010-04-14 13:30,14,84.775,84.775,84.775,84.775,7
20100701|2010-04-14 14:30,14,84.775,84.95,84.75,84.95,10
20100701|2010-04-14 15:00,14,84.95,85,84.95,85,9
20100701|2010-04-14 15:30,14,85,85.05,85,85,6
20100701|2010-04-14 17:00,15,85.1,85.25,85.1,85.25,12
20100701|2010-04-14 17:30,15,85.35,85.35,85.35,85.35,2
20100701|2010-04-14 18:00,15,85.475,85.475,85.475,85.475,4
20100701|2010-04-14 18:30,15,85.525,85.575,85.425,85.425,16
20100701|2010-04-14 20:00,15,85.525,85.525,85.525,85.525,1
20100701|2010-04-14 22:30,15,85.3,85.3,85.3,85.3,1
20100701|2010-04-15 02:30,15,85.5,85.5,85.5,85.5,1
20100701|2010-04-15 06:30,15,85.5,85.5,85.3,85.3,3
20100701|2010-04-15 07:30,15,85.3,85.4,85.3,85.4,3
20100701|2010-04-15 08:00,15,85.4,85.5,85.4,85.5,27
20100701|2010-04-15 08:30,15,85.5,85.55,85.375,85.375,169
20100701|2010-04-15 09:00,15,85.5,85.55,84.825,84.825,139
20100701|2010-04-15 09:30,15,84.85,85.375,84.825,85.2,88
20100701|2010-04-15 10:00,15,85.275,85.325,85.2,85.3,39
20100701|2010-04-15 10:30,15,85.325,85.45,85.3,85.425,30
20100701|2010-04-15 11:00,15,85.525,85.55,85.35,85.375,76
20100701|2010-04-15 11:30,15,85.475,85.7,85.475,85.7,50
20100701|2010-04-15 12:00,15,85.75,86.075,85.725,86,197
20100701|2010-04-15 12:30,15,85.95,86.15,85.55,86.1,180
20100701|2010-04-15 13:00,15,86.05,86.275,86.05,86.225,129
20100701|2010-04-15 13:30,15,86.3,86.3,86.225,86.225,7
20100701|2010-04-15 14:30,15,86.2,86.4,86.15,86.4,14
20100701|2010-04-15 15:00,15,86.425,86.675,86.4,86.6,41
20100701|2010-04-15 15:30,15,86.6,86.825,86.6,86.825,25
20100701|2010-04-15 17:00,16,86.7,86.7,86.65,86.65,5
20100701|2010-04-15 18:00,16,86.65,86.65,86.65,86.65,1
20100701|2010-04-15 19:30,16,86.55,86.55,86.5,86.5,4
20100701|2010-04-15 20:30,16,86.5,86.5,86.5,86.5,1
20100701|2010-04-15 21:00,16,86.675,86.675,86.675,86.675,1
20100701|2010-04-16 00:00,16,86.525,86.525,86.525,86.525,1
20100701|2010-04-16 03:00,16,86.45,86.475,86.45,86.475,2
20100701|2010-04-16 05:00,16,86.575,86.575,86.575,86.575,1
20100701|2010-04-16 05:30,16,86.475,86.475,86.475,86.475,1
20100701|2010-04-16 06:00,16,86.45,86.45,86.45,86.45,1
20100701|2010-04-16 06:30,16,86.575,86.575,86.575,86.575,1
20100701|2010-04-16 07:30,16,86.6,86.75,86.6,86.7,25
20100701|2010-04-16 08:00,16,86.7,86.75,86.7,86.7,12
20100701|2010-04-16 08:30,16,86.675,86.75,86.325,86.35,26
20100701|2010-04-16 09:00,16,86.325,86.7,86.325,86.55,146
20100701|2010-04-16 09:30,16,86.55,86.75,86.35,86.525,406
20100701|2010-04-16 10:00,16,86.525,86.75,86.45,86.55,232
20100701|2010-04-16 10:30,16,86.5,86.55,86.05,86.525,140
20100701|2010-04-16 11:00,16,86.5,86.55,86.4,86.5,64
20100701|2010-04-16 11:30,16,86.5,86.5,86.325,86.325,76
20100701|2010-04-16 12:00,16,86.3,86.375,86.25,86.3,177
20100701|2010-04-16 12:30,16,86.3,86.5,86.2,86.25,285
20100701|2010-04-16 13:00,16,86.275,86.5,86.15,86.5,102
20100701|2010-04-16 13:30,16,86.4,86.6,86.375,86.6,48
20100701|2010-04-19 09:00,19,86.45,86.45,85.6,85.75,280
20100701|2010-04-19 09:30,19,85.75,86.175,85.75,86.1,64
20100701|2010-04-19 10:00,19,86.225,86.325,86.1,86.25,61
20100701|2010-04-19 10:30,19,86.25,86.25,86.15,86.225,16
20100701|2010-04-19 11:00,19,86.2,86.35,86.125,86.35,63
20100701|2010-04-19 11:30,19,86.375,86.425,86.1,86.425,45
20100701|2010-04-19 12:00,19,86.325,86.4,86.2,86.375,38
20100701|2010-04-19 12:30,19,86.325,86.4,86.25,86.325,57
20100701|2010-04-19 13:00,19,86.375,86.6,86.375,86.5,32
20100701|2010-04-19 13:30,19,86.575,86.575,86.5,86.5,2
20100701|2010-04-19 15:00,19,86.4,86.575,86.4,86.575,5
20100701|2010-04-19 15:30,19,86.425,86.425,86.375,86.4,7
20100701|2010-04-19 22:30,20,86.35,86.35,86.35,86.35,1
20100701|2010-04-20 04:30,20,86.25,86.25,86.225,86.225,2
20100701|2010-04-20 06:00,20,86.4,86.4,86.4,86.4,10
20100701|2010-04-20 07:00,20,86.5,86.5,86.5,86.5,1
20100701|2010-04-20 07:30,20,86.575,86.575,86.5,86.5,3
20100701|2010-04-20 08:00,20,86.65,86.7,86.6,86.6,12
20100701|2010-04-20 08:30,20,86.6,86.6,86.325,86.325,104
20100701|2010-04-20 09:00,20,86.3,86.3,85.9,86.225,450
20100701|2010-04-20 09:30,20,86.225,86.475,86.225,86.375,114
20100701|2010-04-20 10:00,20,86.4,86.4,86.2,86.25,52
20100701|2010-04-20 10:30,20,86.2,86.4,85.825,86.375,166
20100701|2010-04-20 11:00,20,86.35,86.35,86.15,86.175,105
20100701|2010-04-20 11:30,20,86.1,86.175,85.95,85.95,56
20100701|2010-04-20 12:00,20,85.95,86.05,85.925,85.925,91
20100701|2010-04-20 12:30,20,85.925,86,85.7,85.85,194
20100701|2010-04-20 13:00,20,85.8,85.9,85.7,85.7,72
20100701|2010-04-20 13:30,20,85.725,85.725,85.7,85.7,11
20100701|2010-04-20 14:30,20,85.75,85.75,85.75,85.75,5
20100701|2010-04-20 15:00,20,85.75,85.95,85.75,85.875,74
20100701|2010-04-20 17:00,21,85.85,85.85,85.85,85.85,1
20100701|2010-04-20 18:00,21,85.9,85.9,85.9,85.9,5
20100701|2010-04-20 18:30,21,85.85,85.85,85.8,85.8,2
20100701|2010-04-20 20:30,21,85.9,85.9,85.9,85.9,1
20100701|2010-04-20 23:00,21,85.9,85.9,85.9,85.9,2
20100701|2010-04-20 23:30,21,85.875,85.875,85.875,85.875,1
20100701|2010-04-21 01:00,21,85.875,85.875,85.875,85.875,1
20100701|2010-04-21 02:30,21,85.9,85.9,85.9,85.9,1
20100701|2010-04-21 04:30,21,85.9,85.9,85.9,85.9,2
20100701|2010-04-21 06:30,21,86,86,86,86,7
20100701|2010-04-21 07:00,21,86,86.2,86,86.2,7
20100701|2010-04-21 07:30,21,86.2,86.5,86.2,86.4,42
20100701|2010-04-21 08:00,21,86.475,86.55,86.475,86.55,40
20100701|2010-04-21 08:30,21,86.55,86.675,86.55,86.575,9
20100701|2010-04-21 09:00,21,86.525,87.025,86.5,86.85,438
20100701|2010-04-21 09:30,21,86.85,87.175,86.85,87.05,384
20100701|2010-04-21 10:00,21,87,87.35,86.975,87.35,305
20100701|2010-04-21 10:30,21,87.35,87.5,87.2,87.5,96
20100701|2010-04-21 11:00,21,87.45,87.575,87.35,87.55,171
20100701|2010-04-21 11:30,21,87.55,87.65,87.5,87.55,101
20100701|2010-04-21 12:00,21,87.5,87.625,87.5,87.625,54
20100701|2010-04-21 12:30,21,87.525,87.675,87.5,87.575,147
20100701|2010-04-21 13:00,21,87.55,87.675,87.475,87.6,70
20100701|2010-04-21 13:30,21,87.6,87.675,87.6,87.675,8
20100701|2010-04-21 14:00,21,87.575,87.575,87.575,87.575,2
20100701|2010-04-21 15:00,21,87.675,87.7,87.65,87.65,12
20100701|2010-04-21 15:30,21,87.65,87.675,87.65,87.675,4
20100701|2010-04-21 19:00,22,87.45,87.45,87.45,87.45,2
20100701|2010-04-21 20:00,22,87.4,87.4,87.4,87.4,1
20100701|2010-04-21 20:30,22,87.35,87.35,87.35,87.35,1
20100701|2010-04-21 22:00,22,87.35,87.35,87.35,87.35,7
20100701|2010-04-21 22:30,22,87.275,87.375,87.275,87.375,3
20100701|2010-04-22 01:30,22,87.375,87.375,87.375,87.375,2
20100701|2010-04-22 02:30,22,87.425,87.45,87.425,87.45,2
20100701|2010-04-22 06:30,22,87.45,87.45,87.35,87.35,3
20100701|2010-04-22 07:00,22,87.475,87.5,87.425,87.425,6
20100701|2010-04-22 07:30,22,87.5,87.5,87.5,87.5,10
20100701|2010-04-22 08:00,22,87.5,87.55,87.425,87.425,8
20100701|2010-04-22 08:30,22,87.325,87.325,86.75,87,132
20100701|2010-04-22 09:00,22,86.975,87.175,86.8,86.95,216
20100701|2010-04-22 09:30,22,86.95,87,86.775,87,46
20100701|2010-04-22 10:00,22,86.975,87.3,86.975,87.25,160
20100701|2010-04-22 10:30,22,87.3,87.325,87.075,87.075,94
20100701|2010-04-22 11:00,22,87.1,87.2,87.05,87.1,42
20100701|2010-04-22 11:30,22,87.125,87.3,87.05,87.3,42
20100701|2010-04-22 12:00,22,87.3,87.35,87.15,87.15,55
20100701|2010-04-22 12:30,22,87.25,87.5,87.225,87.3,138
20100701|2010-04-22 13:00,22,87.3,87.4,87.25,87.25,103
20100701|2010-04-22 13:30,22,87.3,87.3,87.3,87.3,4
20100701|2010-04-22 14:00,22,87.35,87.375,87.35,87.375,7
20100701|2010-04-22 14:30,22,87.375,87.55,87.375,87.55,27
20100701|2010-04-22 15:00,22,87.575,87.825,87.575,87.75,134
20100701|2010-04-22 15:30,22,87.725,87.95,87.725,87.925,36
20100701|2010-04-22 17:30,23,87.825,87.9,87.625,87.625,3
20100701|2010-04-22 18:00,23,87.625,87.625,87.625,87.625,1
20100701|2010-04-22 18:30,23,87.675,87.675,87.625,87.625,3
20100701|2010-04-22 19:00,23,87.675,87.675,87.65,87.65,5
20100701|2010-04-22 19:30,23,87.8,87.8,87.8,87.8,5
20100701|2010-04-22 20:30,23,87.9,87.9,87.9,87.9,1
20100701|2010-04-22 21:30,23,87.875,87.925,87.875,87.925,6
20100701|2010-04-22 22:30,23,87.75,87.75,87.75,87.75,2
20100701|2010-04-23 04:00,23,87.85,87.85,87.85,87.85,4
20100701|2010-04-23 04:30,23,87.85,87.9,87.85,87.9,14
20100701|2010-04-23 05:00,23,87.9,87.9,87.9,87.9,5
20100701|2010-04-23 05:30,23,87.85,87.85,87.85,87.85,3
20100701|2010-04-23 06:00,23,87.85,87.925,87.825,87.825,6
20100701|2010-04-23 06:30,23,87.825,87.825,87.825,87.825,3
20100701|2010-04-23 07:00,23,87.825,87.9,87.8,87.9,6
20100701|2010-04-23 07:30,23,87.8,87.8,87.8,87.8,5
20100701|2010-04-23 08:00,23,87.75,87.775,87.75,87.775,2
20100701|2010-04-23 08:30,23,87.75,87.8,87.55,87.7,13
20100701|2010-04-23 09:00,23,87.8,87.9,87.45,87.625,112
20100701|2010-04-23 09:30,23,87.6,87.6,87.1,87.275,199
20100701|2010-04-23 10:00,23,87.275,87.425,87.2,87.4,93
20100701|2010-04-23 10:30,23,87.475,87.475,87.4,87.4,49
20100701|2010-04-23 11:00,23,87.4,87.4,87.175,87.2,47
20100701|2010-04-23 11:30,23,87.2,87.25,87.15,87.175,21
20100701|2010-04-23 12:00,23,87.175,87.175,86.8,86.85,133
20100701|2010-04-23 12:30,23,86.775,86.85,84.425,85.8,619
20100701|2010-04-23 13:00,23,85.85,85.975,85.25,85.5,168
20100701|2010-04-23 13:30,23,85.45,85.5,85.2,85.45,49
20100701|2010-04-26 09:00,26,85.7,85.9,85.55,85.775,115
20100701|2010-04-26 09:30,26,85.75,85.8,84.825,85.15,498
20100701|2010-04-26 10:00,26,85.15,85.35,85.075,85.175,102
20100701|2010-04-26 10:30,26,85.2,85.25,84.925,84.975,295
20100701|2010-04-26 11:00,26,84.95,84.95,84.5,84.5,260
20100701|2010-04-26 11:30,26,84.475,84.7,84.475,84.65,79
20100701|2010-04-26 12:00,26,84.675,84.75,84.625,84.625,24
20100701|2010-04-26 12:30,26,84.675,84.8,84.65,84.75,126
20100701|2010-04-26 13:00,26,84.7,84.8,84.675,84.75,113
20100701|2010-04-26 13:30,26,84.8,84.8,84.725,84.775,31
20100701|2010-04-26 14:00,26,84.8,84.8,84.8,84.8,10
20100701|2010-04-26 14:30,26,84.8,84.875,84.75,84.875,52
20100701|2010-04-26 15:00,26,84.9,84.95,84.9,84.95,25
20100701|2010-04-26 15:30,26,84.975,84.975,84.95,84.975,24
20100701|2010-04-26 17:30,27,85.2,85.2,85.2,85.2,1
20100701|2010-04-26 18:00,27,85.2,85.2,85.2,85.2,2
20100701|2010-04-26 18:30,27,85.2,85.2,85.2,85.2,1
20100701|2010-04-26 22:00,27,85.125,85.2,85.125,85.2,5
20100701|2010-04-27 02:30,27,85.15,85.15,85.15,85.15,1
20100701|2010-04-27 03:30,27,85.25,85.3,85.25,85.3,16
20100701|2010-04-27 04:00,27,85.5,85.5,85.5,85.5,3
20100701|2010-04-27 04:30,27,85.525,85.525,85.525,85.525,1
20100701|2010-04-27 05:30,27,85.525,85.525,85.475,85.475,7
20100701|2010-04-27 06:00,27,85.525,85.625,85.525,85.525,58
20100701|2010-04-27 06:30,27,85.525,85.525,85.425,85.425,2
20100701|2010-04-27 07:00,27,85.475,85.55,85.4,85.475,91
20100701|2010-04-27 07:30,27,85.525,85.55,85.5,85.5,38
20100701|2010-04-27 08:00,27,85.5,85.5,85.275,85.425,60
20100701|2010-04-27 08:30,27,85.425,85.675,85.425,85.65,56
20100701|2010-04-27 09:00,27,85.7,85.85,85.525,85.7,165
20100701|2010-04-27 09:30,27,85.65,85.975,85.55,85.975,108
20100701|2010-04-27 10:00,27,85.975,86.175,85.5,85.5,406
20100701|2010-04-27 10:30,27,85.525,85.95,85.425,85.75,319
20100701|2010-04-27 11:00,27,85.725,85.75,84.875,85,318
20100701|2010-04-27 11:30,27,84.975,84.975,84.125,84.95,292
20100701|2010-04-27 12:00,27,84.9,85.35,84.875,85.1,220
20100701|2010-04-27 12:30,27,85.1,85.1,84.625,84.675,241
20100701|2010-04-27 13:00,27,84.7,85.025,84.7,84.85,89
20100701|2010-04-27 13:30,27,84.825,84.925,84.825,84.925,6
20100701|2010-04-27 14:00,27,84.9,85,84.9,85,9
20100701|2010-04-27 14:30,27,84.9,84.9,84.75,84.9,37
20100701|2010-04-27 15:00,27,84.875,84.9,84.65,84.65,26
20100701|2010-04-27 15:30,27,84.725,84.725,84.575,84.6,21
20100701|2010-04-27 18:00,28,84.975,84.975,84.975,84.975,1
20100701|2010-04-27 20:00,28,84.95,84.95,84.95,84.95,1
20100701|2010-04-27 23:00,28,84.775,84.8,84.775,84.8,2
20100701|2010-04-28 00:30,28,84.6,84.6,84.6,84.6,5
20100701|2010-04-28 03:30,28,84.6,84.6,84.6,84.6,1
20100701|2010-04-28 05:00,28,84.8,84.8,84.8,84.8,5
20100701|2010-04-28 05:30,28,84.8,84.8,84.8,84.8,5
20100701|2010-04-28 06:00,28,84.85,84.85,84.85,84.85,1
20100701|2010-04-28 06:30,28,84.9,84.9,84.9,84.9,4
20100701|2010-04-28 07:00,28,84.925,85,84.925,85,43
20100701|2010-04-28 07:30,28,84.95,85,84.9,84.9,16
20100701|2010-04-28 08:00,28,84.95,85,84.85,84.95,29
20100701|2010-04-28 08:30,28,84.95,84.95,84.775,84.775,85
20100701|2010-04-28 09:00,28,84.775,85.175,84.65,85.15,98
20100701|2010-04-28 09:30,28,85.1,85.1,84.6,84.8,150
20100701|2010-04-28 10:00,28,84.8,85.15,84.75,85,116
20100701|2010-04-28 10:30,28,85,85,84.65,84.825,166
20100701|2010-04-28 11:00,28,84.825,84.9,84.725,84.75,63
20100701|2010-04-28 11:30,28,84.75,84.75,83.9,84.2,205
20100701|2010-04-28 12:00,28,84.15,84.375,84.05,84.3,97
20100701|2010-04-28 12:30,28,84.325,84.675,84.275,84.675,58
20100701|2010-04-28 13:00,28,84.675,84.825,84.65,84.825,52
20100701|2010-04-28 13:30,28,84.85,85.025,84.85,84.975,18
20100701|2010-04-28 14:00,28,84.975,84.975,84.975,84.975,1
20100701|2010-04-28 14:30,28,84.95,85.25,84.95,85.125,9
20100701|2010-04-28 15:00,28,85.025,85.05,84.675,84.675,18
20100701|2010-04-28 15:30,28,84.675,84.675,84.4,84.4,60
20100701|2010-04-28 17:30,29,84.55,84.55,84.4,84.4,14
20100701|2010-04-28 18:00,29,84.4,84.4,84.4,84.4,5
20100701|2010-04-28 18:30,29,84.4,84.4,84.15,84.275,17
20100701|2010-04-28 20:00,29,84.225,84.225,84.225,84.225,1
20100701|2010-04-28 20:30,29,84.25,84.25,84.25,84.25,1
20100701|2010-04-28 21:30,29,84.2,84.2,84.2,84.2,3
20100701|2010-04-28 22:00,29,84.15,84.15,83.95,83.95,29
20100701|2010-04-29 01:00,29,84.275,84.275,84.275,84.275,4
20100701|2010-04-29 03:00,29,84.25,84.25,84.25,84.25,1
20100701|2010-04-29 03:30,29,84.25,84.275,84.25,84.275,27
20100701|2010-04-29 04:30,29,84.5,84.65,84.5,84.65,21
20100701|2010-04-29 05:00,29,84.65,84.65,84.65,84.65,11
20100701|2010-04-29 05:30,29,84.65,84.65,84.65,84.65,17
20100701|2010-04-29 06:00,29,84.675,84.7,84.65,84.675,7
20100701|2010-04-29 06:30,29,84.65,84.65,84.65,84.65,19
20100701|2010-04-29 07:00,29,84.6,84.675,84.6,84.675,13
20100701|2010-04-29 07:30,29,84.675,84.975,84.65,84.975,80
20100701|2010-04-29 08:00,29,84.975,84.975,84.7,84.8,99
20100701|2010-04-29 08:30,29,84.7,84.8,84.55,84.8,8
20100701|2010-04-29 09:00,29,84.775,84.825,84.475,84.525,263
20100701|2010-04-29 09:30,29,84.55,84.65,84.45,84.45,91
20100701|2010-04-29 10:00,29,84.45,84.675,84.325,84.45,208
20100701|2010-04-29 10:30,29,84.4,84.575,84.15,84.2,146
20100701|2010-04-29 11:00,29,84.175,84.4,84.15,84.2,87
20100701|2010-04-29 11:30,29,84.2,84.325,84.025,84.325,59
20100701|2010-04-29 12:00,29,84.35,84.35,83.7,84.075,142
20100701|2010-04-29 12:30,29,84.1,84.225,83.8,83.975,130
20100701|2010-04-29 13:00,29,83.95,84.075,83.95,84.075,62
20100701|2010-04-29 13:30,29,84.125,84.125,84,84,9
20100701|2010-04-29 14:00,29,84.075,84.075,83.925,83.95,10
20100701|2010-04-29 14:30,29,84,84,83.975,84,14
20100701|2010-04-29 15:00,29,84.15,84.675,84.15,84.675,46
20100701|2010-04-29 15:30,29,84.65,84.65,84.375,84.375,19
20100701|2010-04-29 17:00,30,84.35,84.35,84.35,84.35,2
20100701|2010-04-29 18:30,30,84.35,84.35,84.35,84.35,2
20100701|2010-04-29 21:30,30,84.3,84.3,84.3,84.3,1
20100701|2010-04-30 00:00,30,84.325,84.325,84.325,84.325,1
20100701|2010-04-30 03:00,30,84.4,84.4,84.4,84.4,2
20100701|2010-04-30 05:00,30,84.5,84.5,84.5,84.5,1
20100701|2010-04-30 06:00,30,84.5,84.5,84.5,84.5,1
20100701|2010-04-30 07:00,30,84.475,84.475,84.475,84.475,4
20100701|2010-04-30 08:00,30,84.35,84.4,84.225,84.225,7
20100701|2010-04-30 08:30,30,84.55,84.65,84.5,84.575,8
20100701|2010-04-30 09:00,30,84.575,85.05,84.175,84.85,475
20100701|2010-04-30 09:30,30,84.85,85.45,84.8,85.375,208
20100701|2010-04-30 10:00,30,85.375,86,85.35,85.9,322
20100701|2010-04-30 10:30,30,85.9,86.25,85.8,86.15,283
20100701|2010-04-30 11:00,30,86.175,86.35,86,86.15,128
20100701|2010-04-30 11:30,30,86.125,86.45,86,86.2,99
20100701|2010-04-30 12:00,30,86.2,86.2,85.675,85.875,170
20100701|2010-04-30 12:30,30,85.9,86.25,85.8,86.175,445
20100701|2010-04-30 13:00,30,86.125,86.5,86.125,86.5,206
20100701|2010-04-30 13:30,30,86.375,86.4,86.325,86.4,21
20100701|2010-05-03 09:00,3,86.525,86.725,86.25,86.55,403
20100701|2010-05-03 09:30,3,86.55,86.6,85.725,86,324
20100701|2010-05-03 10:00,3,86.05,86.35,86.05,86.35,75
20100701|2010-05-03 10:30,3,86.3,86.5,86.3,86.425,63
20100701|2010-05-03 11:00,3,86.4,87.075,86.4,86.8,260
20100701|2010-05-03 11:30,3,86.825,87.175,86.8,87.05,141
20100701|2010-05-03 12:00,3,87.125,87.2,87,87,115
20100701|2010-05-03 12:30,3,87.075,87.375,87,87.375,326
20100701|2010-05-03 13:00,3,87.375,87.4,87.125,87.25,297
20100701|2010-05-03 13:30,3,87.225,87.225,87.2,87.2,10
20100701|2010-05-03 14:00,3,87.225,87.25,87.225,87.25,11
20100701|2010-05-03 14:30,3,87.2,87.3,87.2,87.3,11
20100701|2010-05-03 15:00,3,87.35,87.5,87.35,87.475,21
20100701|2010-05-03 15:30,3,87.475,87.5,87.325,87.4,26
20100701|2010-05-03 17:30,4,87.35,87.35,87.35,87.35,1
20100701|2010-05-03 18:00,4,87.2,87.2,87.2,87.2,1
20100701|2010-05-03 18:30,4,87.2,87.2,87.2,87.2,5
20100701|2010-05-03 19:00,4,87.2,87.375,87.2,87.375,11
20100701|2010-05-03 19:30,4,87.4,87.4,87.4,87.4,1
20100701|2010-05-03 20:00,4,87.25,87.375,87.25,87.375,4
20100701|2010-05-03 20:30,4,87.35,87.35,87.35,87.35,1
20100701|2010-05-03 21:00,4,87.25,87.25,87.25,87.25,10
20100701|2010-05-03 22:00,4,87.275,87.275,87.25,87.25,9
20100701|2010-05-04 01:30,4,87.2,87.2,87.2,87.2,1
20100701|2010-05-04 04:30,4,87.125,87.125,87.125,87.125,1
20100701|2010-05-04 05:00,4,87,87,87,87,1
20100701|2010-05-04 05:30,4,87,87,87,87,1
20100701|2010-05-04 06:00,4,87.025,87.025,87,87,5
20100701|2010-05-04 07:00,4,87,87,86.975,87,23
20100701|2010-05-04 07:30,4,87.05,87.15,87.05,87.1,53
20100701|2010-05-04 08:00,4,87.1,87.125,86.85,86.85,86
20100701|2010-05-04 08:30,4,86.8,86.9,86.675,86.75,46
20100701|2010-05-04 09:00,4,86.85,87.075,86.75,87.05,201
20100701|2010-05-04 09:30,4,87.05,87.05,86.6,86.75,145
20100701|2010-05-04 10:00,4,86.75,86.8,86.35,86.775,234
20100701|2010-05-04 10:30,4,86.725,87,86.725,86.9,153
20100701|2010-05-04 11:00,4,86.8,87.15,86.8,87,73
20100701|2010-05-04 11:30,4,87.05,87.175,87,87.05,91
20100701|2010-05-04 12:00,4,87.05,87.175,86.925,87.175,32
20100701|2010-05-04 12:30,4,87.175,87.3,86.95,87.1,320
20100701|2010-05-04 13:00,4,87.125,87.325,87.1,87.175,148
20100701|2010-05-04 13:30,4,87.25,87.3,87.25,87.3,25
20100701|2010-05-04 14:00,4,87.25,87.35,87.25,87.25,31
20100701|2010-05-04 14:30,4,87.275,87.4,87.275,87.375,14
20100701|2010-05-04 15:00,4,87.35,87.35,87.025,87.025,34
20100701|2010-05-04 15:30,4,87,87.15,86.975,87.15,21
20100701|2010-05-04 17:00,5,87.15,87.15,87.15,87.15,2
20100701|2010-05-04 17:30,5,87.15,87.15,87.15,87.15,3
20100701|2010-05-04 18:00,5,87.15,87.15,87.15,87.15,7
20100701|2010-05-04 20:30,5,87.05,87.05,87.05,87.05,1
20100701|2010-05-04 21:00,5,87,87,87,87,10
20100701|2010-05-04 22:00,5,87.025,87.025,87.025,87.025,1
20100701|2010-05-04 23:30,5,87.05,87.05,87.05,87.05,1
20100701|2010-05-05 01:00,5,87.1,87.1,87.1,87.1,10
20100701|2010-05-05 01:30,5,87.15,87.15,87.15,87.15,1
20100701|2010-05-05 02:30,5,87.15,87.15,87.15,87.15,1
20100701|2010-05-05 04:30,5,87.1,87.1,87.1,87.1,2
20100701|2010-05-05 06:00,5,87.1,87.1,87.1,87.1,6
20100701|2010-05-05 06:30,5,87.1,87.1,87.1,87.1,2
20100701|2010-05-05 07:00,5,86.95,86.95,86.875,86.9,28
20100701|2010-05-05 07:30,5,86.875,86.875,86.5,86.525,61
20100701|2010-05-05 08:00,5,86.475,86.575,85.85,85.85,79
20100701|2010-05-05 08:30,5,86,86,85.4,85.825,210
20100701|2010-05-05 09:00,5,85.825,86.4,85.3,85.45,264
20100701|2010-05-05 09:30,5,85.5,86.2,85.4,86.075,406
20100701|2010-05-05 10:00,5,86.075,86.425,86.025,86.4,146
20100701|2010-05-05 10:30,5,86.425,86.6,86.375,86.525,98
20100701|2010-05-05 11:00,5,86.475,86.5,86.3,86.3,75
20100701|2010-05-05 11:30,5,86.275,86.3,85.175,85.175,284
20100701|2010-05-05 12:00,5,85.2,85.225,84.7,84.7,244
20100701|2010-05-05 12:30,5,84.675,85.25,84.6,85.2,750
20100701|2010-05-05 13:00,5,85.15,85.6,85.15,85.475,373
20100701|2010-05-05 13:30,5,85.375,85.4,85.325,85.325,15
20100701|2010-05-05 14:00,5,85.325,85.375,85.325,85.325,12
20100701|2010-05-05 14:30,5,85.35,85.625,85.35,85.475,5
20100701|2010-05-05 15:00,5,85.45,85.45,85.2,85.25,67
20100701|2010-05-05 15:30,5,85.225,85.275,85.2,85.275,5
20100701|2010-05-05 17:00,6,85.5,85.5,85.5,85.5,1
20100701|2010-05-05 17:30,6,85.35,85.35,85.325,85.325,10
20100701|2010-05-05 18:00,6,85.325,85.325,85.325,85.325,10
20100701|2010-05-05 18:30,6,85.35,85.45,85.25,85.25,15
20100701|2010-05-05 19:00,6,85.25,85.275,85.25,85.275,21
20100701|2010-05-05 19:30,6,85.3,85.325,85.3,85.325,2
20100701|2010-05-05 21:30,6,85.325,85.325,85.15,85.15,5
20100701|2010-05-05 22:00,6,85.05,85.05,85.05,85.05,1
20100701|2010-05-05 22:30,6,85.05,85.05,85.05,85.05,1
20100701|2010-05-05 23:00,6,85.15,85.15,85.15,85.15,5
20100701|2010-05-06 01:00,6,85.05,85.05,85.05,85.05,1
20100701|2010-05-06 01:30,6,85.05,85.05,85.05,85.05,7
20100701|2010-05-06 02:00,6,85.05,85.05,85,85,6
20100701|2010-05-06 03:00,6,85,85,85,85,1
20100701|2010-05-06 04:00,6,85,85,85,85,1
20100701|2010-05-06 05:00,6,85,85,84.975,84.975,7
20100701|2010-05-06 05:30,6,84.95,84.975,84.95,84.95,7
20100701|2010-05-06 06:30,6,84.9,84.9,84.8,84.8,42
20100701|2010-05-06 07:30,6,84.85,84.9,84.85,84.875,14
20100701|2010-05-06 08:00,6,84.875,84.9,84.35,84.45,45
20100701|2010-05-06 08:30,6,84.425,84.6,84.225,84.225,134
20100701|2010-05-06 09:00,6,84.25,84.675,83.9,84.675,665
20100701|2010-05-06 09:30,6,84.55,84.725,84.325,84.325,349
20100701|2010-05-06 10:00,6,84.525,84.9,84.425,84.825,310
20100701|2010-05-06 10:30,6,84.8,85.525,84.65,85.4,245
20100701|2010-05-06 11:00,6,85.45,86.25,85.425,86.15,230
20100701|2010-05-06 11:30,6,86.1,86.35,85.5,85.575,249
20100701|2010-05-06 12:00,6,85.5,85.525,84.725,84.9,248
20100701|2010-05-06 12:30,6,84.9,84.95,84.225,84.65,369
20100701|2010-05-06 13:00,6,84.675,84.725,84.2,84.25,309
20100701|2010-05-06 13:30,6,84.25,84.25,83.9,84.2,61
20100701|2010-05-06 14:00,6,84.1,84.6,84.1,84.2,53
20100701|2010-05-06 14:30,6,84.125,84.125,83.975,84,14
20100701|2010-05-06 15:00,6,84.3,84.3,84.3,84.3,5
20100701|2010-05-06 15:30,6,84.35,84.35,84.275,84.275,9
20100701|2010-05-06 17:00,7,84.4,84.4,84.4,84.4,1
20100701|2010-05-06 17:30,7,84.025,84.025,84,84,3
20100701|2010-05-06 18:00,7,84,84.1,84,84.1,6
20100701|2010-05-06 18:30,7,84.25,84.5,84.25,84.5,7
20100701|2010-05-06 19:00,7,84.475,84.475,84.475,84.475,1
20100701|2010-05-06 19:30,7,84.475,84.5,84.475,84.5,6
20100701|2010-05-06 20:00,7,84.45,84.45,84.4,84.4,6
20100701|2010-05-06 20:30,7,84.4,84.4,84.4,84.4,2
20100701|2010-05-06 21:00,7,84.5,84.65,84.5,84.65,10
20100701|2010-05-07 03:30,7,84.425,84.425,84.425,84.425,1
20100701|2010-05-07 06:00,7,84.325,84.325,84.2,84.2,3
20100701|2010-05-07 07:00,7,84.325,84.625,84.325,84.475,7
20100701|2010-05-07 07:30,7,84.4,84.5,84.4,84.5,5
20100701|2010-05-07 08:00,7,84.3,84.325,84.2,84.3,9
20100701|2010-05-07 08:30,7,84.35,84.55,84.35,84.55,32
20100701|2010-05-07 09:00,7,84.325,84.525,84,84.325,359
20100701|2010-05-07 09:30,7,84.35,84.5,84.3,84.5,84
20100701|2010-05-07 10:00,7,84.5,85.15,84.5,84.9,274
20100701|2010-05-07 10:30,7,84.9,85.1,84.875,85.025,80
20100701|2010-05-07 11:00,7,85.025,85.025,84.65,84.725,138
20100701|2010-05-07 11:30,7,84.725,84.95,84.6,84.725,53
20100701|2010-05-07 12:00,7,84.8,85.3,84.75,85.3,65
20100701|2010-05-07 12:30,7,85.275,86,85.275,85.925,995
20100701|2010-05-07 13:00,7,85.975,86.2,85.8,86.025,762
20100701|2010-05-07 13:30,7,85.85,85.975,85.8,85.95,22
20100701|2010-05-10 09:00,10,86,86.025,85.275,85.3,386
20100701|2010-05-10 09:30,10,85.3,85.65,85,85.525,347
20100701|2010-05-10 10:00,10,85.525,85.675,85.5,85.675,91
20100701|2010-05-10 10:30,10,85.675,85.675,85.25,85.325,121
20100701|2010-05-10 11:00,10,85.25,85.6,85.225,85.55,157
20100701|2010-05-10 11:30,10,85.55,85.9,85.525,85.575,89
20100701|2010-05-10 12:00,10,85.575,85.725,85.4,85.6,92
20100701|2010-05-10 12:30,10,85.65,86.125,85.55,86.025,815
20100701|2010-05-10 13:00,10,86,86.1,85.4,85.6,614
20100701|2010-05-10 13:30,10,85.6,85.675,85.475,85.675,6
20100701|2010-05-10 14:00,10,85.6,85.6,85.6,85.6,1
20100701|2010-05-10 14:30,10,85.6,85.6,85.55,85.55,52
20100701|2010-05-10 15:00,10,85.7,85.7,85.675,85.7,6
20100701|2010-05-10 15:30,10,85.7,85.75,85.675,85.7,8
20100701|2010-05-10 17:00,11,85.75,85.8,85.75,85.75,15
20100701|2010-05-10 17:30,11,85.75,85.75,85.75,85.75,1
20100701|2010-05-10 21:30,11,85.65,85.65,85.65,85.65,1
20100701|2010-05-10 22:00,11,85.65,85.65,85.55,85.55,2
20100701|2010-05-11 02:30,11,85.6,85.9,85.6,85.9,26
20100701|2010-05-11 03:30,11,85.55,85.75,85.55,85.75,4
20100701|2010-05-11 05:00,11,85.75,85.75,85.575,85.575,2
20100701|2010-05-11 06:00,11,85.675,85.725,85.675,85.725,2
20100701|2010-05-11 07:00,11,85.625,85.625,85.6,85.6,3
20100701|2010-05-11 07:30,11,85.55,85.6,85.425,85.6,8
20100701|2010-05-11 08:00,11,85.6,85.6,85.35,85.35,10
20100701|2010-05-11 08:30,11,85.35,85.725,85.35,85.625,45
20100701|2010-05-11 09:00,11,85.6,85.65,84.9,85,943
20100701|2010-05-11 09:30,11,85,85.15,84.375,85.1,509
20100701|2010-05-11 10:00,11,85.075,85.15,84.925,85,209
20100701|2010-05-11 10:30,11,85,85.15,85,85.075,153
20100701|2010-05-11 11:00,11,85.15,85.3,85.125,85.25,132
20100701|2010-05-11 11:30,11,85.25,85.6,85.15,85.525,351
20100701|2010-05-11 12:00,11,85.525,85.55,84.975,85.2,206
20100701|2010-05-11 12:30,11,85.275,85.6,85.075,85.475,797
20100701|2010-05-11 13:00,11,85.425,85.55,85.225,85.275,547
20100701|2010-05-11 13:30,11,85.225,85.375,85.225,85.25,12
20100701|2010-05-11 14:00,11,85.4,85.4,85.2,85.2,16
20100701|2010-05-11 14:30,11,85.225,85.4,85.175,85.4,39
20100701|2010-05-11 15:00,11,85.4,85.65,85.4,85.55,110
20100701|2010-05-11 15:30,11,85.575,85.6,85.5,85.5,16
20100701|2010-05-11 17:00,12,85.5,85.5,85.4,85.5,19
20100701|2010-05-11 17:30,12,85.5,85.5,85.5,85.5,6
20100701|2010-05-11 18:00,12,85.5,85.5,85.475,85.5,12
20100701|2010-05-11 19:00,12,85.5,85.5,85.35,85.35,7
20100701|2010-05-11 19:30,12,85.45,85.45,85.45,85.45,1
20100701|2010-05-11 20:00,12,85.4,85.475,85.4,85.425,8
20100701|2010-05-11 21:00,12,85.425,85.425,85.425,85.425,1
20100701|2010-05-12 02:00,12,85.425,85.425,85.3,85.3,3
20100701|2010-05-12 02:30,12,85.3,85.3,85.3,85.3,3
20100701|2010-05-12 03:00,12,85.35,85.4,85.35,85.4,3
20100701|2010-05-12 04:00,12,85.275,85.275,85.1,85.1,2
20100701|2010-05-12 05:00,12,85.075,85.075,85.025,85.025,32
20100701|2010-05-12 05:30,12,85.075,85.075,85.025,85.025,10
20100701|2010-05-12 06:00,12,85.275,85.275,85.25,85.25,6
20100701|2010-05-12 06:30,12,85.225,85.3,85.225,85.3,17
20100701|2010-05-12 07:00,12,85.3,85.375,85.275,85.375,8
20100701|2010-05-12 07:30,12,85.4,85.6,85.4,85.575,17
20100701|2010-05-12 08:00,12,85.55,85.7,85.475,85.625,124
20100701|2010-05-12 08:30,12,85.6,85.8,85.55,85.725,90
20100701|2010-05-12 09:00,12,85.7,85.825,85.625,85.7,379
20100701|2010-05-12 09:30,12,85.65,85.825,85.55,85.575,466
20100701|2010-05-12 10:00,12,85.65,85.675,85.35,85.625,342
20100701|2010-05-12 10:30,12,85.6,85.875,85.5,85.6,244
20100701|2010-05-12 11:00,12,85.575,86.05,85.55,86,418
20100701|2010-05-12 11:30,12,86,86,85.625,85.775,210
20100701|2010-05-12 12:00,12,85.8,86.05,85.725,85.9,187
20100701|2010-05-12 12:30,12,85.925,86.175,85.75,85.925,1076
20100701|2010-05-12 13:00,12,85.875,85.95,85.75,85.85,503
20100701|2010-05-12 13:30,12,85.975,86,85.95,85.95,6
20100701|2010-05-12 14:00,12,85.95,85.95,85.8,85.8,5
20100701|2010-05-12 14:30,12,85.875,85.875,85.775,85.825,6
20100701|2010-05-12 15:00,12,85.875,86.025,85.775,85.95,36
20100701|2010-05-12 15:30,12,86,86.075,86,86.025,21
20100701|2010-05-12 17:00,13,86.05,86.1,86.05,86.1,8
20100701|2010-05-12 17:30,13,86.075,86.075,86.075,86.075,6
20100701|2010-05-12 18:00,13,86.025,86.075,85.975,86.075,18
20100701|2010-05-12 18:30,13,86.075,86.075,85.95,85.95,9
20100701|2010-05-12 19:00,13,85.975,85.975,85.975,85.975,10
20100701|2010-05-12 19:30,13,86.075,86.2,86.075,86.2,22
20100701|2010-05-12 20:30,13,86.15,86.2,86.15,86.2,3
20100701|2010-05-12 21:00,13,86.175,86.175,86.175,86.175,3
20100701|2010-05-12 21:30,13,86.15,86.15,86.15,86.15,1
20100701|2010-05-12 22:00,13,86.075,86.075,86.075,86.075,4
20100701|2010-05-12 22:30,13,86.075,86.075,86.075,86.075,1
20100701|2010-05-13 01:30,13,86.05,86.05,86,86,12
20100701|2010-05-13 02:00,13,86.05,86.05,86,86,16
20100701|2010-05-13 04:30,13,85.975,85.975,85.95,85.95,16
20100701|2010-05-13 05:00,13,85.975,85.975,85.95,85.95,3
20100701|2010-05-13 05:30,13,85.975,85.975,85.95,85.975,18
20100701|2010-05-13 06:00,13,85.975,85.975,85.925,85.925,5
20100701|2010-05-13 06:30,13,85.925,85.975,85.9,85.9,11
20100701|2010-05-13 07:00,13,86.025,86.025,85.95,85.95,5
20100701|2010-05-13 07:30,13,86.05,86.05,85.95,85.95,7
20100701|2010-05-13 08:00,13,85.925,86,85.7,86,37
20100701|2010-05-13 08:30,13,85.95,86,85.75,85.825,71
20100701|2010-05-13 09:00,13,85.85,85.875,85.5,85.75,444
20100701|2010-05-13 09:30,13,85.775,85.95,85.75,85.8,208
20100701|2010-05-13 10:00,13,85.825,85.875,85.55,85.6,119
20100701|2010-05-13 10:30,13,85.55,85.65,85.45,85.5,86
20100701|2010-05-13 11:00,13,85.475,85.525,84.975,85,557
20100701|2010-05-13 11:30,13,85,85.2,84.975,85.2,346
20100701|2010-05-13 12:00,13,85.125,85.125,84.925,84.975,284
20100701|2010-05-13 12:30,13,84.95,85.2,84.85,85,1029
20100701|2010-05-13 13:00,13,85,85.3,84.925,85.15,672
20100701|2010-05-13 13:30,13,85.225,85.275,85.225,85.275,17
20100701|2010-05-13 14:00,13,85.25,85.25,85.15,85.225,20
20100701|2010-05-13 14:30,13,85.225,85.25,85.225,85.25,30
20100701|2010-05-13 15:00,13,85.175,85.2,85,85.05,51
20100701|2010-05-13 15:30,13,84.95,85.15,84.95,85.1,34
20100701|2010-05-13 17:00,14,85,85.075,84.85,85,22
20100701|2010-05-13 17:30,14,84.975,85.075,84.975,85.075,3
20100701|2010-05-13 18:00,14,84.95,85,84.95,85,2
20100701|2010-05-13 18:30,14,85,85,85,85,2
20100701|2010-05-13 19:00,14,84.925,84.925,84.925,84.925,1
20100701|2010-05-13 19:30,14,84.95,84.95,84.9,84.9,2
20100701|2010-05-13 20:30,14,85,85,85,85,1
20100701|2010-05-13 22:00,14,85.05,85.1,84.95,84.95,19
20100701|2010-05-13 23:30,14,85.05,85.1,85.05,85.1,2
20100701|2010-05-14 00:00,14,84.95,84.95,84.95,84.95,1
20100701|2010-05-14 02:30,14,85,85,85,85,1
20100701|2010-05-14 03:30,14,85.025,85.025,85.025,85.025,1
20100701|2010-05-14 04:00,14,84.95,84.95,84.95,84.95,3
20100701|2010-05-14 04:30,14,84.925,84.925,84.875,84.875,4
20100701|2010-05-14 05:00,14,84.85,84.85,84.8,84.8,6
20100701|2010-05-14 05:30,14,84.8,84.825,84.8,84.8,15
20100701|2010-05-14 06:00,14,84.775,84.875,84.7,84.825,41
20100701|2010-05-14 06:30,14,84.9,84.9,84.825,84.825,10
20100701|2010-05-14 07:00,14,84.825,84.925,84.825,84.9,26
20100701|2010-05-14 07:30,14,84.925,85.175,84.925,85.175,23
20100701|2010-05-14 08:00,14,85.175,85.175,84.95,85,41
20100701|2010-05-14 08:30,14,85,85.05,84.7,84.775,159
20100701|2010-05-14 09:00,14,84.8,84.975,84.55,84.825,457
20100701|2010-05-14 09:30,14,84.95,85.05,84.825,84.875,249
20100701|2010-05-14 10:00,14,84.85,84.85,84.45,84.5,611
20100701|2010-05-14 10:30,14,84.5,84.525,84.15,84.225,376
20100701|2010-05-14 11:00,14,84.2,84.375,84.125,84.35,134
20100701|2010-05-14 11:30,14,84.3,84.375,84.2,84.325,84
20100701|2010-05-14 12:00,14,84.3,84.35,84.225,84.325,78
20100701|2010-05-14 12:30,14,84.35,84.375,83.85,83.85,807
20100701|2010-05-14 13:00,14,83.85,83.875,83.55,83.625,386
20100701|2010-05-14 13:30,14,83.7,83.75,83.6,83.675,38
20100701|2010-05-17 09:00,17,83.625,83.825,83,83.025,1446
20100701|2010-05-17 09:30,17,83,83.275,82.85,82.85,526
20100701|2010-05-17 10:00,17,82.85,82.925,81.925,82.15,2421
20100701|2010-05-17 10:30,17,82.15,82.35,81.95,82,890
20100701|2010-05-17 11:00,17,82,82.05,81.875,81.875,691
20100701|2010-05-17 11:30,17,81.875,82.725,81.825,82.6,652
20100701|2010-05-17 12:00,17,82.575,82.65,82.2,82.2,293
20100701|2010-05-17 12:30,17,82.2,82.25,81.575,81.65,1108
20100701|2010-05-17 13:00,17,81.7,81.925,81.675,81.925,130
20100701|2010-05-17 13:30,17,81.85,81.925,81.85,81.85,28
20100701|2010-05-17 14:00,17,81.875,81.9,81.85,81.85,8
20100701|2010-05-17 14:30,17,81.9,81.95,81.875,81.875,10
20100701|2010-05-17 15:00,17,81.85,81.95,81.55,81.6,112
20100701|2010-05-17 15:30,17,81.6,81.6,81.55,81.6,72
20100701|2010-05-17 17:00,18,81.675,81.75,81.5,81.55,31
20100701|2010-05-17 17:30,18,81.6,81.6,81.6,81.6,44
20100701|2010-05-17 18:00,18,81.6,81.6,81.6,81.6,15
20100701|2010-05-17 18:30,18,81.6,81.6,81.6,81.6,37
20100701|2010-05-17 19:30,18,81.55,81.55,81.55,81.55,3
20100701|2010-05-17 20:00,18,81.7,81.7,81.7,81.7,1
20100701|2010-05-17 20:30,18,81.6,81.725,81.6,81.725,5
20100701|2010-05-17 21:30,18,81.75,81.75,81.625,81.625,2
20100701|2010-05-17 22:00,18,81.55,81.55,81.55,81.55,1
20100701|2010-05-17 23:30,18,81.55,81.55,81.55,81.55,1
20100701|2010-05-18 00:00,18,81.5,81.6,81.375,81.375,11
20100701|2010-05-18 01:30,18,81.6,81.6,81.6,81.6,3
20100701|2010-05-18 02:00,18,81.5,81.5,81.425,81.425,9
20100701|2010-05-18 03:00,18,81.375,81.5,81.35,81.5,5
20100701|2010-05-18 03:30,18,81.5,81.5,81.4,81.4,4
20100701|2010-05-18 04:00,18,81.4,81.4,81.4,81.4,1
20100701|2010-05-18 05:00,18,81.45,81.45,81.45,81.45,1
20100701|2010-05-18 05:30,18,81.35,81.35,81.3,81.3,11
20100701|2010-05-18 06:00,18,81.3,81.45,81.3,81.45,11
20100701|2010-05-18 06:30,18,81.45,81.625,81.45,81.625,38
20100701|2010-05-18 07:00,18,81.625,82.075,81.625,82.075,61
20100701|2010-05-18 07:30,18,82.1,82.25,82,82.125,49
20100701|2010-05-18 08:00,18,82.125,82.4,82.1,82.4,93
20100701|2010-05-18 08:30,18,82.4,82.5,82.3,82.325,116
20100701|2010-05-18 09:00,18,82.35,82.4,81.6,81.75,784
20100701|2010-05-18 09:30,18,81.75,82.325,81.75,82.025,450
20100701|2010-05-18 10:00,18,82,82.15,81.825,82,471
20100701|2010-05-18 10:30,18,81.875,82,81.6,81.95,282
20100701|2010-05-18 11:00,18,81.975,81.975,81.475,81.6,272
20100701|2010-05-18 11:30,18,81.625,81.8,81.6,81.675,124
20100701|2010-05-18 12:00,18,81.725,81.825,81.5,81.8,348
20100701|2010-05-18 12:30,18,81.75,81.85,81.4,81.825,970
20100701|2010-05-18 13:00,18,81.85,82.1,81.825,82.1,463
20100701|2010-05-18 13:30,18,82,82,81.9,81.9,15
20100701|2010-05-18 14:00,18,81.925,81.925,81.85,81.85,6
20100701|2010-05-18 14:30,18,81.85,81.875,81.825,81.85,8
20100701|2010-05-18 15:00,18,81.85,81.925,81.75,81.875,39
20100701|2010-05-18 15:30,18,81.95,82.05,81.95,82.05,16
20100701|2010-05-18 17:00,19,81.675,81.95,81.675,81.95,3
20100701|2010-05-18 17:30,19,81.9,81.9,81.65,81.65,29
20100701|2010-05-18 18:00,19,81.65,81.65,81.5,81.575,24
20100701|2010-05-18 18:30,19,81.675,81.675,81.4,81.4,34
20100701|2010-05-18 19:00,19,81.5,81.65,81.425,81.425,7
20100701|2010-05-18 19:30,19,81.5,81.525,81.425,81.425,4
20100701|2010-05-18 20:00,19,81.425,81.475,81.325,81.4,45
20100701|2010-05-18 20:30,19,81.4,81.4,81.4,81.4,7
20100701|2010-05-18 21:00,19,81.325,81.325,81.325,81.325,1
20100701|2010-05-18 22:00,19,81.375,81.475,81.375,81.475,13
20100701|2010-05-18 22:30,19,81.325,81.325,81.325,81.325,1
20100701|2010-05-18 23:00,19,81.525,81.525,81.525,81.525,1
20100701|2010-05-19 02:00,19,81.35,81.4,81.35,81.4,2
20100701|2010-05-19 02:30,19,81.425,81.5,81.375,81.375,8
20100701|2010-05-19 03:00,19,81.4,81.4,81.4,81.4,1
20100701|2010-05-19 03:30,19,81.475,81.475,81.35,81.35,13
20100701|2010-05-19 04:00,19,81.35,81.35,81.35,81.35,2
20100701|2010-05-19 05:00,19,81.35,81.35,81.3,81.35,28
20100701|2010-05-19 05:30,19,81.25,81.25,81.15,81.15,22
20100701|2010-05-19 06:00,19,81.25,81.475,81.25,81.475,28
20100701|2010-05-19 06:30,19,81.4,81.4,81.3,81.3,19
20100701|2010-05-19 07:00,19,81.3,81.425,81.3,81.425,19
20100701|2010-05-19 07:30,19,81.3,81.5,81.3,81.5,7
20100701|2010-05-19 08:00,19,81.55,81.575,81.35,81.5,22
20100701|2010-05-19 08:30,19,81.45,81.875,81.45,81.775,94
20100701|2010-05-19 09:00,19,81.75,82.5,81.675,82.375,635
20100701|2010-05-19 09:30,19,82.35,82.575,82.05,82.575,448
20100701|2010-05-19 10:00,19,82.575,83.15,82.35,82.45,719
20100701|2010-05-19 10:30,19,82.475,82.6,82.25,82.5,292
20100701|2010-05-19 11:00,19,82.5,83.425,82.4,83.4,861
20100701|2010-05-19 11:30,19,83.35,83.4,83.125,83.275,154
20100701|2010-05-19 12:00,19,83.2,83.2,82.8,83.175,297
20100701|2010-05-19 12:30,19,83.15,83.35,82.925,83.25,736
20100701|2010-05-19 13:00,19,83.225,83.4,83.2,83.3,428
20100701|2010-05-19 13:30,19,83.375,83.45,83.325,83.35,25
20100701|2010-05-19 14:00,19,83.35,83.35,83.3,83.325,13
20100701|2010-05-19 14:30,19,83.35,83.4,83.275,83.4,19
20100701|2010-05-19 15:00,19,83.25,83.25,82.9,83.05,164
20100701|2010-05-19 15:30,19,83,83.05,82.975,83,26
20100701|2010-05-19 17:00,20,82.75,83,82.75,82.925,23
20100701|2010-05-19 17:30,20,82.9,82.9,82.875,82.9,5
20100701|2010-05-19 18:00,20,82.85,83,82.85,83,7
20100701|2010-05-19 18:30,20,83,83,83,83,1
20100701|2010-05-19 20:00,20,83,83,83,83,2
20100701|2010-05-19 20:30,20,83,83,83,83,10
20100701|2010-05-19 21:30,20,82.9,82.975,82.9,82.95,8
20100701|2010-05-19 22:00,20,82.925,82.975,82.925,82.925,3
20100701|2010-05-19 22:30,20,82.975,83,82.975,83,13
20100701|2010-05-19 23:30,20,83,83,83,83,5
20100701|2010-05-20 01:00,20,82.9,82.9,82.8,82.8,17
20100701|2010-05-20 02:30,20,82.775,82.8,82.75,82.8,4
20100701|2010-05-20 03:00,20,82.75,82.775,82.7,82.7,11
20100701|2010-05-20 03:30,20,82.7,82.7,82.65,82.65,5
20100701|2010-05-20 04:00,20,82.625,82.8,82.625,82.8,4
20100701|2010-05-20 04:30,20,82.625,82.625,82.625,82.625,1
20100701|2010-05-20 05:00,20,82.725,82.725,82.725,82.725,1
20100701|2010-05-20 05:30,20,82.725,82.8,82.725,82.8,9
20100701|2010-05-20 06:00,20,82.725,82.825,82.7,82.7,22
20100701|2010-05-20 06:30,20,82.675,82.775,82.6,82.65,43
20100701|2010-05-20 07:00,20,82.6,82.7,82.6,82.6,31
20100701|2010-05-20 07:30,20,82.625,82.625,82.575,82.575,42
20100701|2010-05-20 08:00,20,82.525,82.625,82.425,82.55,110
20100701|2010-05-20 08:30,20,82.55,82.625,82.375,82.375,108
20100701|2010-05-20 09:00,20,82.475,82.475,81.725,81.775,1211
20100701|2010-05-20 09:30,20,81.75,82.275,81.725,82.15,488
20100701|2010-05-20 10:00,20,82.2,82.3,81.95,82.25,157
20100701|2010-05-20 10:30,20,82.3,82.5,82.2,82.2,254
20100701|2010-05-20 11:00,20,82.175,82.575,82.125,82.5,233
20100701|2010-05-20 11:30,20,82.475,82.475,81.525,81.575,482
20100701|2010-05-20 12:00,20,81.6,82.175,81.425,82.05,644
20100701|2010-05-20 12:30,20,81.95,82.125,81.675,82.05,566
20100701|2010-05-20 13:00,20,82,82.325,81.975,82.275,163
20100701|2010-05-20 13:30,20,82.325,82.4,82.2,82.2,24
20100701|2010-05-20 14:00,20,82.225,82.3,82.2,82.2,21
20100701|2010-05-20 14:30,20,82.2,82.2,81.975,81.975,29
20100701|2010-05-20 15:00,20,81.975,82.2,81.925,82.175,36
20100701|2010-05-20 15:30,20,82,82.1,81.975,82.05,34
20100701|2010-05-20 17:00,21,82.025,82.125,82.025,82.125,4
20100701|2010-05-20 17:30,21,82.025,82.025,82,82,7
20100701|2010-05-20 18:00,21,82.025,82.025,82.025,82.025,2
20100701|2010-05-20 18:30,21,82.05,82.05,81.975,81.975,8
20100701|2010-05-20 19:30,21,81.975,82.075,81.975,82.075,2
20100701|2010-05-20 20:00,21,82.1,82.1,82.1,82.1,6
20100701|2010-05-20 20:30,21,81.95,81.95,81.95,81.95,49
20100701|2010-05-20 21:00,21,81.95,81.95,81.95,81.95,1
20100701|2010-05-20 21:30,21,82.05,82.05,81.975,82.05,21
20100701|2010-05-20 22:00,21,82.05,82.05,81.975,81.975,3
20100701|2010-05-20 22:30,21,82.125,82.125,82.125,82.125,1
20100701|2010-05-20 23:00,21,82.125,82.125,82.125,82.125,1
20100701|2010-05-20 23:30,21,82.125,82.125,82.125,82.125,1
20100701|2010-05-21 03:30,21,82,82,82,82,3
20100701|2010-05-21 04:00,21,81.975,82,81.975,82,10
20100701|2010-05-21 04:30,21,81.975,81.975,81.925,81.925,19
20100701|2010-05-21 05:00,21,81.9,81.95,81.875,81.95,50
20100701|2010-05-21 05:30,21,81.95,81.95,81.775,81.8,106
20100701|2010-05-21 06:00,21,81.8,81.875,81.8,81.875,2
20100701|2010-05-21 06:30,21,81.875,81.875,81.425,81.525,87
20100701|2010-05-21 07:00,21,81.45,81.5,81.075,81.275,226
20100701|2010-05-21 07:30,21,81.275,81.35,80.95,80.975,580
20100701|2010-05-21 08:00,21,81.025,81.075,80.725,80.725,352
20100701|2010-05-21 08:30,21,80.725,81.825,80.575,81.5,558
20100701|2010-05-21 09:00,21,81.525,81.8,81.425,81.675,510
20100701|2010-05-21 09:30,21,81.675,82.525,81.65,82.5,633
20100701|2010-05-21 10:00,21,82.525,82.975,82.4,82.925,604
20100701|2010-05-21 10:30,21,82.9,82.9,82.675,82.8,344
20100701|2010-05-21 11:00,21,82.825,82.9,82.725,82.875,231
20100701|2010-05-21 11:30,21,82.85,82.85,82.675,82.825,129
20100701|2010-05-21 12:00,21,82.825,82.85,82.5,82.55,220
20100701|2010-05-21 12:30,21,82.55,82.8,82.35,82.35,754
20100701|2010-05-21 13:00,21,82.35,82.5,82.275,82.35,305
20100701|2010-05-21 13:30,21,82.35,82.525,82.35,82.4,40
20100701|2010-05-24 09:00,24,82.275,82.475,81.85,82.3,762
20100701|2010-05-24 09:30,24,82.275,82.7,82.25,82.65,520
20100701|2010-05-24 10:00,24,82.675,82.725,82.5,82.575,188
20100701|2010-05-24 10:30,24,82.575,82.575,82.275,82.3,178
20100701|2010-05-24 11:00,24,82.3,82.3,82.05,82.175,157
20100701|2010-05-24 11:30,24,82.175,82.175,82.1,82.15,82
20100701|2010-05-24 12:00,24,82.15,82.55,82.125,82.5,250
20100701|2010-05-24 12:30,24,82.55,82.675,82.3,82.425,469
20100701|2010-05-24 13:00,24,82.45,82.65,82.4,82.65,171
20100701|2010-05-24 13:30,24,82.6,82.65,82.4,82.4,18
20100701|2010-05-24 14:00,24,82.4,82.475,82.325,82.35,14
20100701|2010-05-24 14:30,24,82.35,82.4,82.325,82.325,42
20100701|2010-05-24 15:00,24,82.325,82.325,82.15,82.175,15
20100701|2010-05-24 15:30,24,82.25,82.25,82.15,82.25,35
20100701|2010-05-24 17:00,25,82.25,82.375,82.25,82.375,4
20100701|2010-05-24 18:00,25,82.4,82.4,82.2,82.2,3
20100701|2010-05-24 18:30,25,82.15,82.2,82.15,82.2,2
20100701|2010-05-24 19:00,25,82.125,82.125,82.1,82.1,2
20100701|2010-05-24 19:30,25,82.15,82.25,82.15,82.25,5
20100701|2010-05-24 20:00,25,82.025,82.025,82.025,82.025,2
20100701|2010-05-24 20:30,25,82.025,82.025,82.025,82.025,6
20100701|2010-05-24 21:00,25,82.025,82.025,82.025,82.025,2
20100701|2010-05-24 22:00,25,82.1,82.1,82.1,82.1,1
20100701|2010-05-24 22:30,25,82.075,82.125,82.075,82.125,15
20100701|2010-05-24 23:00,25,82.1,82.1,82.1,82.1,2
20100701|2010-05-24 23:30,25,82.2,82.2,82.125,82.125,3
20100701|2010-05-25 00:30,25,82.125,82.125,82.125,82.125,1
20100701|2010-05-25 03:00,25,82.1,82.15,82,82,17
20100701|2010-05-25 03:30,25,81.975,81.975,81.975,81.975,1
20100701|2010-05-25 04:00,25,81.975,82,81.95,81.95,12
20100701|2010-05-25 04:30,25,82,82.05,81.7,81.7,77
20100701|2010-05-25 05:00,25,81.7,81.7,81.575,81.575,68
20100701|2010-05-25 05:30,25,81.6,81.725,81.375,81.375,166
20100701|2010-05-25 06:00,25,81.35,81.575,81.3,81.475,35
20100701|2010-05-25 06:30,25,81.475,81.9,81.475,81.65,26
20100701|2010-05-25 07:00,25,81.625,81.725,81.575,81.725,27
20100701|2010-05-25 07:30,25,81.675,81.675,81.575,81.575,29
20100701|2010-05-25 08:00,25,81.475,81.575,81.475,81.475,65
20100701|2010-05-25 08:30,25,81.475,81.55,81.3,81.325,155
20100701|2010-05-25 09:00,25,81.375,82,81.225,81.875,817
20100701|2010-05-25 09:30,25,81.925,81.925,81.65,81.675,299
20100701|2010-05-25 10:00,25,81.725,81.825,81.675,81.675,198
20100701|2010-05-25 10:30,25,81.675,81.975,81.55,81.875,208
20100701|2010-05-25 11:00,25,81.85,82,81.725,81.8,181
20100701|2010-05-25 11:30,25,81.825,81.95,81.75,81.775,91
20100701|2010-05-25 12:00,25,81.725,81.825,81.675,81.75,134
20100701|2010-05-25 12:30,25,81.75,82.025,81.675,82,434
20100701|2010-05-25 13:00,25,81.975,82.05,81.9,81.925,207
20100701|2010-05-25 13:30,25,81.975,82,81.9,82,29
20100701|2010-05-25 14:00,25,82.05,82.1,82.025,82.1,12
20100701|2010-05-25 14:30,25,82.125,82.125,81.875,81.95,47
20100701|2010-05-25 15:00,25,82.05,82.05,81.85,81.875,87
20100701|2010-05-25 15:30,25,81.875,81.95,81.8,81.825,67
20100701|2010-05-25 17:00,26,81.75,82,81.725,81.8,11
20100701|2010-05-25 17:30,26,82.15,82.25,82.15,82.25,14
20100701|2010-05-25 18:00,26,82.275,82.275,82.25,82.25,8
20100701|2010-05-25 18:30,26,82.075,82.075,82,82,15
20100701|2010-05-25 19:00,26,82,82.25,82,82.2,5
20100701|2010-05-25 20:30,26,82.025,82.025,82,82,5
20100701|2010-05-25 21:30,26,82,82,82,82,3
20100701|2010-05-25 22:00,26,82.1,82.25,82.1,82.25,10
20100701|2010-05-25 22:30,26,82.225,82.225,82.225,82.225,3
20100701|2010-05-25 23:00,26,82.225,82.25,82.225,82.25,3
20100701|2010-05-26 00:00,26,82.25,82.25,82.25,82.25,2
20100701|2010-05-26 00:30,26,82.3,82.3,82.3,82.3,4
20100701|2010-05-26 01:00,26,82.3,82.3,82.1,82.1,17
20100701|2010-05-26 01:30,26,82,82,82,82,1
20100701|2010-05-26 02:00,26,81.925,81.925,81.9,81.9,11
20100701|2010-05-26 02:30,26,81.85,81.85,81.85,81.85,1
20100701|2010-05-26 03:00,26,81.9,81.9,81.9,81.9,1
20100701|2010-05-26 03:30,26,81.85,81.85,81.85,81.85,1
20100701|2010-05-26 04:30,26,81.85,81.85,81.8,81.8,6
20100701|2010-05-26 05:00,26,81.925,81.925,81.925,81.925,6
20100701|2010-05-26 05:30,26,81.9,81.925,81.85,81.925,21
20100701|2010-05-26 06:00,26,81.925,81.925,81.9,81.9,10
20100701|2010-05-26 06:30,26,81.925,81.925,81.9,81.925,23
20100701|2010-05-26 07:00,26,81.925,82.075,81.925,82.075,52
20100701|2010-05-26 07:30,26,82.1,82.2,82.1,82.15,22
20100701|2010-05-26 08:00,26,82.175,82.475,82.175,82.4,93
20100701|2010-05-26 08:30,26,82.35,82.625,82.275,82.575,116
20100701|2010-05-26 09:00,26,82.55,82.675,82.375,82.525,536
20100701|2010-05-26 09:30,26,82.575,82.85,82.55,82.75,479
20100701|2010-05-26 10:00,26,82.725,82.725,82.45,82.5,319
20100701|2010-05-26 10:30,26,82.525,82.575,82.475,82.575,187
20100701|2010-05-26 11:00,26,82.525,82.8,82.45,82.7,226
20100701|2010-05-26 11:30,26,82.7,82.8,82.525,82.575,160
20100701|2010-05-26 12:00,26,82.575,82.7,82.55,82.7,152
20100701|2010-05-26 12:30,26,82.7,82.725,82.625,82.625,526
20100701|2010-05-26 13:00,26,82.625,82.725,82.6,82.65,273
20100701|2010-05-26 13:30,26,82.7,82.7,82.6,82.6,40
20100701|2010-05-26 14:00,26,82.575,82.575,82.5,82.525,18
20100701|2010-05-26 14:30,26,82.525,82.55,82.475,82.525,20
20100701|2010-05-26 15:00,26,82.475,82.525,82.4,82.4,19
20100701|2010-05-26 15:30,26,82.45,82.525,82.425,82.5,10
20100701|2010-05-26 17:00,27,82.45,82.5,82.375,82.5,17
20100701|2010-05-26 18:00,27,82.45,82.625,82.45,82.625,5
20100701|2010-05-26 18:30,27,82.6,82.6,82.6,82.6,17
20100701|2010-05-26 19:00,27,82.45,82.5,82.45,82.5,5
20100701|2010-05-26 20:00,27,82.5,82.5,82.5,82.5,5
20100701|2010-05-26 20:30,27,82.475,82.475,82.475,82.475,1
20100701|2010-05-26 21:30,27,82.5,82.5,82.5,82.5,2
20100701|2010-05-26 22:00,27,82.5,82.5,82.5,82.5,1
20100701|2010-05-26 23:30,27,82.5,82.5,82.5,82.5,1
20100701|2010-05-27 01:00,27,82.5,82.5,82.5,82.5,1
20100701|2010-05-27 01:30,27,82.5,82.5,82.5,82.5,1
20100701|2010-05-27 02:00,27,82.5,82.5,82.5,82.5,8
20100701|2010-05-27 02:30,27,82.475,82.475,82.4,82.4,4
20100701|2010-05-27 03:00,27,82.6,82.7,82.6,82.6,43
20100701|2010-05-27 03:30,27,82.7,82.725,82.7,82.725,8
20100701|2010-05-27 04:00,27,82.725,82.725,82.725,82.725,3
20100701|2010-05-27 04:30,27,82.6,82.75,82.6,82.75,8
20100701|2010-05-27 05:00,27,82.75,82.8,82.6,82.6,13
20100701|2010-05-27 05:30,27,82.6,82.6,82.5,82.5,18
20100701|2010-05-27 06:00,27,82.575,82.575,82.45,82.55,4
20100701|2010-05-27 06:30,27,82.55,82.6,82.525,82.55,18
20100701|2010-05-27 07:00,27,82.575,82.625,82.5,82.625,63
20100701|2010-05-27 07:30,27,82.625,82.65,82.6,82.65,31
20100701|2010-05-27 08:00,27,82.65,82.65,82.6,82.65,27
20100701|2010-05-27 08:30,27,82.65,82.775,82.6,82.625,145
20100701|2010-05-27 09:00,27,82.65,82.85,82.5,82.7,922
20100701|2010-05-27 09:30,27,82.7,83.075,82.65,83,747
20100701|2010-05-27 10:00,27,83.05,83.05,82.7,82.85,272
20100701|2010-05-27 10:30,27,82.875,83.225,82.75,83.15,661
20100701|2010-05-27 11:00,27,83.1,83.175,82.85,82.9,352
20100701|2010-05-27 11:30,27,82.925,83.025,82.6,82.7,167
20100701|2010-05-27 12:00,27,82.675,82.875,82.65,82.8,197
20100701|2010-05-27 12:30,27,82.75,82.75,82.4,82.6,729
20100701|2010-05-27 13:00,27,82.6,82.7,82.45,82.55,308
20100701|2010-05-27 13:30,27,82.475,82.55,82.475,82.5,11
20100701|2010-05-27 14:00,27,82.5,82.55,82.5,82.5,8
20100701|2010-05-27 14:30,27,82.5,82.525,82.5,82.525,4
20100701|2010-05-27 15:00,27,82.55,82.875,82.55,82.875,29
20100701|2010-05-27 15:30,27,82.9,82.975,82.775,82.975,12
20100701|2010-05-27 17:00,28,82.775,82.775,82.7,82.7,2
20100701|2010-05-27 18:00,28,82.8,82.825,82.8,82.825,2
20100701|2010-05-27 18:30,28,82.8,82.8,82.7,82.8,16
20100701|2010-05-27 19:30,28,82.85,82.875,82.7,82.7,4
20100701|2010-05-27 20:30,28,82.875,82.975,82.875,82.975,18
20100701|2010-05-27 21:00,28,82.875,82.975,82.875,82.975,2
20100701|2010-05-27 22:00,28,82.95,82.95,82.95,82.95,1
20100701|2010-05-27 22:30,28,82.875,82.875,82.85,82.85,3
20100701|2010-05-27 23:00,28,82.8,82.8,82.8,82.8,1
20100701|2010-05-27 23:30,28,82.775,82.775,82.775,82.775,2
20100701|2010-05-28 00:00,28,82.75,82.775,82.7,82.7,7
20100701|2010-05-28 02:00,28,82.85,82.85,82.775,82.775,2
20100701|2010-05-28 03:00,28,82.775,82.775,82.775,82.775,1
20100701|2010-05-28 03:30,28,82.775,82.8,82.75,82.75,8
20100701|2010-05-28 05:00,28,82.775,82.775,82.775,82.775,17
20100701|2010-05-28 05:30,28,82.775,82.85,82.775,82.85,19
20100701|2010-05-28 06:00,28,82.825,82.85,82.8,82.825,8
20100701|2010-05-28 06:30,28,82.85,82.925,82.85,82.9,4
20100701|2010-05-28 07:00,28,82.85,82.975,82.85,82.95,83
20100701|2010-05-28 07:30,28,82.95,83,82.95,82.95,27
20100701|2010-05-28 08:00,28,82.975,83.125,82.95,82.95,42
20100701|2010-05-28 08:30,28,83.05,83.075,82.95,83.05,38
20100701|2010-05-28 09:00,28,83,83.425,82.95,83.275,639
20100701|2010-05-28 09:30,28,83.3,83.4,83,83,556
20100701|2010-05-28 10:00,28,83.025,83.2,82.975,83.15,260
20100701|2010-05-28 10:30,28,83.15,83.375,83.15,83.375,186
20100701|2010-05-28 11:00,28,83.35,83.7,83.35,83.45,732
20100701|2010-05-28 11:30,28,83.475,83.7,83.15,83.15,458
20100701|2010-05-28 12:00,28,83.15,83.55,83.15,83.4,220
20100701|2010-05-28 12:30,28,83.375,83.5,82.75,82.8,1716
20100701|2010-05-28 13:00,28,82.825,82.85,82.475,82.475,854
20100701|2010-05-28 13:30,28,82.45,82.575,82.375,82.425,65
20100701|2010-05-31 17:00,1,82.225,82.425,82.225,82.225,22
20100701|2010-05-31 17:30,1,82.225,82.225,82.15,82.15,21
20100701|2010-05-31 18:00,1,82.15,82.15,82.1,82.1,32
20100701|2010-05-31 18:30,1,82.075,82.1,81.95,82,21
20100701|2010-05-31 19:00,1,81.9,82,81.8,81.8,18
20100701|2010-05-31 19:30,1,81.975,82,81.975,82,21
20100701|2010-05-31 20:00,1,82.15,82.15,82,82.1,16
20100701|2010-05-31 20:30,1,82.1,82.1,82,82.1,3
20100701|2010-05-31 21:00,1,82.075,82.1,82.075,82.1,5
20100701|2010-05-31 21:30,1,82.1,82.1,82.1,82.1,8
20100701|2010-05-31 22:00,1,82,82,81.95,81.95,14
20100701|2010-05-31 22:30,1,81.95,81.95,81.95,81.95,13
20100701|2010-05-31 23:00,1,81.95,81.95,81.95,81.95,4
20100701|2010-05-31 23:30,1,81.925,81.925,81.9,81.9,5
20100701|2010-06-01 00:00,1,81.875,81.9,81.875,81.875,5
20100701|2010-06-01 00:30,1,81.925,81.925,81.925,81.925,6
20100701|2010-06-01 01:00,1,81.925,81.925,81.925,81.925,5
20100701|2010-06-01 01:30,1,81.925,81.925,81.925,81.925,1
20100701|2010-06-01 02:00,1,81.9,81.925,81.9,81.925,3
20100701|2010-06-01 02:30,1,81.925,81.925,81.85,81.9,27
20100701|2010-06-01 03:00,1,81.85,81.85,81.75,81.75,76
20100701|2010-06-01 03:30,1,81.75,82,81.75,82,171
20100701|2010-06-01 04:00,1,81.95,82,81.95,82,15
20100701|2010-06-01 04:30,1,81.975,81.975,81.725,81.925,8
20100701|2010-06-01 05:30,1,81.975,82,81.95,81.975,12
20100701|2010-06-01 06:00,1,81.975,82.025,81.975,82.025,34
20100701|2010-06-01 06:30,1,82,82.025,81.95,81.95,70
20100701|2010-06-01 07:00,1,81.95,82,81.775,81.775,48
20100701|2010-06-01 07:30,1,81.8,82,81.575,82,131
20100701|2010-06-01 08:00,1,81.975,82.025,81.9,81.975,53
20100701|2010-06-01 08:30,1,82,82.35,82,82.3,218
20100701|2010-06-01 09:00,1,82.275,82.35,82,82.225,795
20100701|2010-06-01 09:30,1,82.225,82.475,82.175,82.3,483
20100701|2010-06-01 10:00,1,82.3,82.3,82.1,82.2,389
20100701|2010-06-01 10:30,1,82.2,82.425,82.075,82.25,286
20100701|2010-06-01 11:00,1,82.275,82.5,82.1,82.425,317
20100701|2010-06-01 11:30,1,82.45,83.1,82.35,82.6,637
20100701|2010-06-01 12:00,1,82.65,82.95,82.575,82.9,250
20100701|2010-06-01 12:30,1,82.925,83.25,82.725,82.775,1178
20100701|2010-06-01 13:00,1,82.775,82.8,82.675,82.675,340
20100701|2010-06-01 13:30,1,82.75,82.775,82.7,82.75,13
20100701|2010-06-01 14:00,1,82.725,82.725,82.675,82.725,21
20100701|2010-06-01 14:30,1,82.7,82.7,82.375,82.425,44
20100701|2010-06-01 15:00,1,82.5,82.575,82.375,82.55,18
20100701|2010-06-01 15:30,1,82.425,82.55,82.4,82.4,13
20100701|2010-06-01 17:00,2,82.375,82.5,82.375,82.475,8
20100701|2010-06-01 17:30,2,82.375,82.4,82.375,82.4,8
20100701|2010-06-01 18:00,2,82.425,82.45,82.4,82.425,11
20100701|2010-06-01 18:30,2,82.45,82.45,82.4,82.4,17
20100701|2010-06-01 19:00,2,82.4,82.4,82.325,82.325,8
20100701|2010-06-01 19:30,2,82.35,82.6,82.35,82.6,12
20100701|2010-06-01 20:00,2,82.4,82.4,82.375,82.375,6
20100701|2010-06-01 20:30,2,82.4,82.65,82.4,82.65,37
20100701|2010-06-01 21:00,2,82.375,82.4,82.35,82.4,5
20100701|2010-06-01 21:30,2,82.35,82.35,82.35,82.35,1
20100701|2010-06-01 22:30,2,82.5,82.525,82.5,82.525,2
20100701|2010-06-02 00:00,2,82.55,82.55,82.5,82.5,2
20100701|2010-06-02 01:00,2,82.6,82.6,82.375,82.375,26
20100701|2010-06-02 02:00,2,82.4,82.4,82.4,82.4,1
20100701|2010-06-02 03:00,2,82.35,82.4,82.3,82.3,36
20100701|2010-06-02 04:00,2,82.35,82.35,82.35,82.35,1
20100701|2010-06-02 04:30,2,82.425,82.425,82.425,82.425,31
20100701|2010-06-02 05:00,2,82.4,82.4,82.4,82.4,4
20100701|2010-06-02 05:30,2,82.4,82.6,82.4,82.4,3
20100701|2010-06-02 06:00,2,82.375,82.375,82.275,82.3,12
20100701|2010-06-02 06:30,2,82.3,82.325,82.275,82.275,17
20100701|2010-06-02 07:00,2,82.3,82.325,82.25,82.25,46
20100701|2010-06-02 07:30,2,82.325,82.325,82.2,82.25,68
20100701|2010-06-02 08:00,2,82.2,82.25,82.075,82.075,52
20100701|2010-06-02 08:30,2,82.075,82.3,82.025,82.125,419
20100701|2010-06-02 09:00,2,82.1,82.7,82.1,82.6,2060
20100701|2010-06-02 09:30,2,82.6,82.7,82.4,82.55,563
20100701|2010-06-02 10:00,2,82.575,82.825,82.525,82.55,1068
20100701|2010-06-02 10:30,2,82.55,82.65,82.475,82.55,330
20100701|2010-06-02 11:00,2,82.55,82.975,82.525,82.675,757
20100701|2010-06-02 11:30,2,82.7,82.9,82.7,82.75,364
20100701|2010-06-02 12:00,2,82.75,83,82.55,82.85,763
20100701|2010-06-02 12:30,2,82.85,83,82.15,82.3,1544
20100701|2010-06-02 13:00,2,82.3,82.475,82,82.025,1160
20100701|2010-06-02 13:30,2,82.025,82.15,82,82.075,49
20100701|2010-06-02 14:00,2,82.1,82.2,82.075,82.2,12
20100701|2010-06-02 14:30,2,82.2,82.3,82.2,82.3,21
20100701|2010-06-02 15:00,2,82.35,82.45,82.175,82.175,61
20100701|2010-06-02 15:30,2,82.25,82.325,82.175,82.325,27
20100701|2010-06-02 17:00,3,82.175,82.175,82.05,82.175,4
20100701|2010-06-02 17:30,3,82.075,82.075,82.075,82.075,1
20100701|2010-06-02 18:00,3,82.3,82.475,82.25,82.475,10
20100701|2010-06-02 18:30,3,82.45,82.45,82.25,82.425,4
20100701|2010-06-02 19:00,3,82.425,82.425,82.425,82.425,2
20100701|2010-06-02 19:30,3,82.3,82.3,82.3,82.3,1
20100701|2010-06-02 21:00,3,82.35,82.35,82.35,82.35,1
20100701|2010-06-02 21:30,3,82.325,82.325,82.325,82.325,1
20100701|2010-06-02 22:00,3,82.3,82.3,82.3,82.3,2
20100701|2010-06-02 22:30,3,82.35,82.5,82.35,82.5,282
20100701|2010-06-02 23:00,3,82.575,82.575,82.575,82.575,1
20100701|2010-06-03 01:00,3,82.575,82.575,82.575,82.575,1
20100701|2010-06-03 01:30,3,82.575,82.575,82.575,82.575,1
20100701|2010-06-03 02:00,3,82.5,82.5,82.35,82.35,41
20100701|2010-06-03 02:30,3,82.4,82.4,82.4,82.4,1
20100701|2010-06-03 03:00,3,82.475,82.575,82.475,82.575,4
20100701|2010-06-03 03:30,3,82.55,82.55,82.55,82.55,1
20100701|2010-06-03 04:00,3,82.575,82.575,82.475,82.475,6
20100701|2010-06-03 04:30,3,82.5,82.525,82.5,82.525,4
20100701|2010-06-03 05:30,3,82.525,82.525,82.525,82.525,1
20100701|2010-06-03 06:00,3,82.55,82.575,82.4,82.4,9
20100701|2010-06-03 06:30,3,82.4,82.45,82.35,82.35,13
20100701|2010-06-03 07:00,3,82.475,82.8,82.475,82.65,101
20100701|2010-06-03 07:30,3,82.6,82.65,82.5,82.55,50
20100701|2010-06-03 08:00,3,82.6,82.775,82.6,82.75,18
20100701|2010-06-03 08:30,3,82.775,82.825,82.45,82.6,102
20100701|2010-06-03 09:00,3,82.6,82.8,82.35,82.35,869
20100701|2010-06-03 09:30,3,82.35,82.525,82.35,82.4,563
20100701|2010-06-03 10:00,3,82.4,82.775,82.35,82.5,502
20100701|2010-06-03 10:30,3,82.5,82.75,82.375,82.375,689
20100701|2010-06-03 11:00,3,82.4,82.45,82.25,82.25,661
20100701|2010-06-03 11:30,3,82.25,82.375,82.2,82.25,384
20100701|2010-06-03 12:00,3,82.25,82.3,82.1,82.15,438
20100701|2010-06-03 12:30,3,82.15,82.15,81.5,81.675,1902
20100701|2010-06-03 13:00,3,81.675,81.925,81.675,81.9,330
20100701|2010-06-03 13:30,3,81.9,82.025,81.875,81.9,82
20100701|2010-06-03 14:00,3,81.95,81.95,81.85,81.85,16
20100701|2010-06-03 14:30,3,81.85,81.85,81.825,81.825,3
20100701|2010-06-03 15:00,3,81.825,81.825,81.7,81.8,22
20100701|2010-06-03 15:30,3,81.7,81.75,81.675,81.675,17
20100701|2010-06-03 17:00,4,81.8,81.8,81.65,81.7,45
20100701|2010-06-03 17:30,4,81.7,81.7,81.575,81.575,19
20100701|2010-06-03 18:00,4,81.625,81.675,81.625,81.675,4
20100701|2010-06-03 18:30,4,81.675,81.725,81.675,81.725,8
20100701|2010-06-03 19:00,4,81.75,81.75,81.75,81.75,5
20100701|2010-06-03 19:30,4,81.75,81.8,81.75,81.8,2
20100701|2010-06-03 20:00,4,81.7,81.7,81.7,81.7,1
20100701|2010-06-03 20:30,4,81.8,81.8,81.75,81.8,10
20100701|2010-06-03 21:00,4,81.75,81.75,81.7,81.7,4
20100701|2010-06-03 21:30,4,81.65,81.65,81.625,81.625,6
20100701|2010-06-03 22:00,4,81.575,81.575,81.575,81.575,3
20100701|2010-06-03 22:30,4,81.55,81.625,81.55,81.575,10
20100701|2010-06-03 23:00,4,81.525,81.525,81.5,81.525,7
20100701|2010-06-03 23:30,4,81.6,81.6,81.6,81.6,3
20100701|2010-06-04 00:00,4,81.6,81.65,81.6,81.65,2
20100701|2010-06-04 00:30,4,81.6,81.6,81.6,81.6,2
20100701|2010-06-04 01:30,4,81.75,81.75,81.75,81.75,7
20100701|2010-06-04 02:30,4,81.675,81.675,81.6,81.6,25
20100701|2010-06-04 04:00,4,81.55,81.55,81.525,81.525,2
20100701|2010-06-04 04:30,4,81.55,81.55,81.55,81.55,1
20100701|2010-06-04 05:00,4,81.575,81.575,81.575,81.575,3
20100701|2010-06-04 05:30,4,81.575,81.6,81.5,81.5,15
20100701|2010-06-04 06:00,4,81.5,81.6,81.5,81.5,5
20100701|2010-06-04 06:30,4,81.475,81.5,81.25,81.25,52
20100701|2010-06-04 07:00,4,81.25,81.325,81.225,81.325,60
20100701|2010-06-04 07:30,4,81.25,81.25,81.05,81.05,182
20100701|2010-06-04 08:00,4,81.025,81.1,80.825,80.925,323
20100701|2010-06-04 08:30,4,80.925,81.075,80.925,81,92
20100701|2010-06-04 09:00,4,80.95,81.15,80.6,80.65,1990
20100701|2010-06-04 09:30,4,80.7,80.8,80.275,80.55,1750
20100701|2010-06-04 10:00,4,80.55,80.875,80.325,80.45,620
20100701|2010-06-04 10:30,4,80.425,80.525,80.175,80.275,435
20100701|2010-06-04 11:00,4,80.275,80.3,80.075,80.225,763
20100701|2010-06-04 11:30,4,80.2,80.25,80.125,80.225,352
20100701|2010-06-04 12:00,4,80.25,80.3,80.1,80.1,402
20100701|2010-06-04 12:30,4,80.1,80.175,79.675,79.775,1860
20100701|2010-06-04 13:00,4,79.775,80.225,79.725,80.075,965
20100701|2010-06-04 13:30,4,80.05,80.1,80,80.1,78
20100701|2010-06-07 09:00,7,79.725,79.725,78.6,78.775,4211
20100701|2010-06-07 09:30,7,78.75,78.825,78.4,78.425,1820
20100701|2010-06-07 10:00,7,78.4,78.6,78.15,78.25,1664
20100701|2010-06-07 10:30,7,78.3,78.5,78.2,78.425,432
20100701|2010-06-07 11:00,7,78.375,78.7,78.375,78.475,378
20100701|2010-06-07 11:30,7,78.5,78.675,78.45,78.65,97
20100701|2010-06-07 12:00,7,78.65,78.8,78.45,78.55,345
20100701|2010-06-07 12:30,7,78.525,78.625,77.95,78.1,2325
20100701|2010-06-07 13:00,7,78.075,78.1,77.85,77.975,915
20100701|2010-06-07 13:30,7,77.975,78.025,77.95,77.95,100
20100701|2010-06-07 14:00,7,77.95,78,77.9,77.9,52
20100701|2010-06-07 14:30,7,77.9,78.05,77.9,77.95,111
20100701|2010-06-07 15:00,7,77.9,78.025,77.6,77.625,145
20100701|2010-06-07 15:30,7,77.55,77.725,77.55,77.675,98
20100701|2010-06-07 17:00,8,77.525,77.9,77.525,77.75,13
20100701|2010-06-07 17:30,8,77.85,77.85,77.775,77.775,2
20100701|2010-06-07 18:00,8,77.675,77.925,77.675,77.925,17
20100701|2010-06-07 18:30,8,77.9,77.975,77.9,77.975,4
20100701|2010-06-07 19:00,8,77.9,78.025,77.875,78.025,50
20100701|2010-06-07 19:30,8,78,78,78,78,2
20100701|2010-06-07 20:00,8,78.025,78.025,78.025,78.025,1
20100701|2010-06-07 20:30,8,78,78.025,78,78.025,13
20100701|2010-06-07 21:00,8,78.025,78.1,77.925,77.925,15
20100701|2010-06-07 21:30,8,77.925,78.025,77.925,78.025,3
20100701|2010-06-07 22:00,8,77.925,78.075,77.925,78.075,3
20100701|2010-06-07 23:00,8,77.975,77.975,77.975,77.975,1
20100701|2010-06-08 01:30,8,77.95,77.95,77.95,77.95,1
20100701|2010-06-08 02:00,8,77.95,77.975,77.95,77.975,19
20100701|2010-06-08 02:30,8,77.975,77.975,77.95,77.95,3
20100701|2010-06-08 03:00,8,77.95,77.95,77.9,77.95,5
20100701|2010-06-08 04:00,8,77.95,78.025,77.875,77.875,31
20100701|2010-06-08 04:30,8,77.825,77.95,77.825,77.95,37
20100701|2010-06-08 05:00,8,78,78.1,77.875,77.875,45
20100701|2010-06-08 05:30,8,77.95,77.95,77.95,77.95,9
20100701|2010-06-08 06:00,8,77.95,78.025,77.95,78.025,21
20100701|2010-06-08 06:30,8,78.025,78.025,78,78,28
20100701|2010-06-08 07:00,8,77.95,77.95,77.85,77.95,81
20100701|2010-06-08 07:30,8,77.925,78,77.925,78,52
20100701|2010-06-08 08:00,8,78,78.1,77.975,78.1,191
20100701|2010-06-08 08:30,8,78.1,78.275,78.1,78.225,234
20100701|2010-06-08 09:00,8,78.2,78.525,77.925,78.025,1480
20100701|2010-06-08 09:30,8,78.05,78.2,77.85,78.125,1090
20100701|2010-06-08 10:00,8,78.125,78.125,77.95,78.075,525
20100701|2010-06-08 10:30,8,78.05,78.275,78,78.125,549
20100701|2010-06-08 11:00,8,78.15,78.45,78.125,78.4,453
20100701|2010-06-08 11:30,8,78.375,78.425,78.15,78.2,166
20100701|2010-06-08 12:00,8,78.25,78.325,78.175,78.3,451
20100701|2010-06-08 12:30,8,78.3,78.35,78,78.2,1350
20100701|2010-06-08 13:00,8,78.175,78.375,78.15,78.325,789
20100701|2010-06-08 13:30,8,78.325,78.45,78.3,78.45,33
20100701|2010-06-08 14:00,8,78.4,78.425,78.325,78.425,13
20100701|2010-06-08 14:30,8,78.45,78.5,78.45,78.475,37
20100701|2010-06-08 15:00,8,78.475,78.475,78.275,78.275,81
20100701|2010-06-08 15:30,8,78.325,78.45,78.3,78.375,9
20100701|2010-06-08 17:00,9,78.25,78.325,78.25,78.25,148
20100701|2010-06-08 17:30,9,78.325,78.325,78.25,78.25,7
20100701|2010-06-08 18:00,9,78.35,78.35,78.225,78.225,22
20100701|2010-06-08 18:30,9,78.35,78.35,78.35,78.35,2
20100701|2010-06-08 19:00,9,78.35,78.35,78.35,78.35,31
20100701|2010-06-08 19:30,9,78.25,78.25,78.2,78.2,17
20100701|2010-06-08 20:00,9,78.2,78.325,78.2,78.325,28
20100701|2010-06-08 21:00,9,78.25,78.25,78.25,78.25,4
20100701|2010-06-08 21:30,9,78.35,78.35,78.275,78.275,4
20100701|2010-06-08 23:30,9,78.25,78.25,78.25,78.25,2
20100701|2010-06-09 00:30,9,78.25,78.25,78.25,78.25,2
20100701|2010-06-09 01:00,9,78.25,78.25,78.25,78.25,1
20100701|2010-06-09 01:30,9,78.3,78.3,78.3,78.3,1
20100701|2010-06-09 02:00,9,78.275,78.275,78.275,78.275,2
20100701|2010-06-09 02:30,9,78.25,78.25,78.25,78.25,10
20100701|2010-06-09 03:00,9,78.275,78.3,78.25,78.25,4
20100701|2010-06-09 03:30,9,78.25,78.25,78.25,78.25,10
20100701|2010-06-09 04:00,9,78.25,78.25,78.2,78.2,6
20100701|2010-06-09 04:30,9,78.175,78.175,78.175,78.175,1
20100701|2010-06-09 05:00,9,78.25,78.25,78.2,78.2,17
20100701|2010-06-09 05:30,9,78.2,78.2,78.2,78.2,1
20100701|2010-06-09 06:00,9,78.275,78.375,78.275,78.35,30
20100701|2010-06-09 06:30,9,78.325,78.325,78.3,78.3,12
20100701|2010-06-09 07:00,9,78.3,78.425,78.25,78.4,212
20100701|2010-06-09 07:30,9,78.45,78.45,78.375,78.45,68
20100701|2010-06-09 08:00,9,78.45,78.8,78.425,78.775,562
20100701|2010-06-09 08:30,9,78.75,79.175,78.7,79.05,573
20100701|2010-06-09 09:00,9,79.05,79.4,79,79.075,1919
20100701|2010-06-09 09:30,9,79.075,79.075,78.8,78.975,945
20100701|2010-06-09 10:00,9,78.975,79.125,78.85,78.85,385
20100701|2010-06-09 10:30,9,78.85,78.925,78.75,78.825,456
20100701|2010-06-09 11:00,9,78.825,78.85,78.5,78.5,732
20100701|2010-06-09 11:30,9,78.55,78.8,78.475,78.7,430
20100701|2010-06-09 12:00,9,78.625,78.775,78.6,78.625,326
20100701|2010-06-09 12:30,9,78.6,78.775,78.5,78.5,1213
20100701|2010-06-09 13:00,9,78.5,78.575,78.425,78.575,749
20100701|2010-06-09 13:30,9,78.5,78.525,78.45,78.45,95
20100701|2010-06-09 14:00,9,78.45,78.45,78.4,78.4,25
20100701|2010-06-09 14:30,9,78.4,78.5,78.4,78.45,40
20100701|2010-06-09 15:00,9,78.5,78.5,78.325,78.35,52
20100701|2010-06-09 15:30,9,78.4,78.4,78.1,78.1,146
20100701|2010-06-09 17:00,10,78.125,78.275,78.125,78.125,86
20100701|2010-06-09 17:30,10,78.35,78.35,78.35,78.35,1
20100701|2010-06-09 18:00,10,78.175,78.175,78.175,78.175,4
20100701|2010-06-09 18:30,10,78.175,78.175,78.175,78.175,1
20100701|2010-06-09 19:30,10,78.2,78.225,78.2,78.225,7
20100701|2010-06-09 20:00,10,78.225,78.225,78.225,78.225,2
20100701|2010-06-09 21:00,10,78.15,78.15,78.1,78.15,31
20100701|2010-06-09 22:00,10,78.15,78.15,78.15,78.15,9
20100701|2010-06-10 00:00,10,78.125,78.125,78.125,78.125,1
20100701|2010-06-10 00:30,10,78.125,78.25,78.125,78.25,4
20100701|2010-06-10 02:00,10,78.125,78.125,78.125,78.125,1
20100701|2010-06-10 02:30,10,78.125,78.15,78.125,78.15,5
20100701|2010-06-10 03:00,10,78.15,78.15,78.15,78.15,1
20100701|2010-06-10 03:30,10,78.125,78.15,78.125,78.15,5
20100701|2010-06-10 04:00,10,78.15,78.15,78.125,78.125,13
20100701|2010-06-10 04:30,10,78.125,78.175,78.125,78.175,65
20100701|2010-06-10 05:30,10,78.125,78.15,78.1,78.15,6
20100701|2010-06-10 06:00,10,78.15,78.175,78.15,78.175,7
20100701|2010-06-10 06:30,10,78.175,78.225,78.1,78.225,37
20100701|2010-06-10 07:00,10,78.175,78.175,78.175,78.175,1
20100701|2010-06-10 07:30,10,78.175,78.225,78.15,78.2,47
20100701|2010-06-10 08:00,10,78.175,78.625,78.175,78.625,89
20100701|2010-06-10 08:30,10,78.55,78.625,78.5,78.525,151
20100701|2010-06-10 09:00,10,78.575,78.7,77.85,77.9,2083
20100701|2010-06-10 09:30,10,77.9,78.025,77.7,77.775,1106
20100701|2010-06-10 10:00,10,77.775,78.175,77.775,78.05,739
20100701|2010-06-10 10:30,10,78.05,78.075,77.925,78,337
20100701|2010-06-10 11:00,10,78.05,78.05,77.775,77.875,374
20100701|2010-06-10 11:30,10,77.9,78.125,77.9,78,343
20100701|2010-06-10 12:00,10,78,78.025,77.775,77.925,395
20100701|2010-06-10 12:30,10,77.9,78.15,77.775,77.8,1512
20100701|2010-06-10 13:00,10,77.8,77.8,77.45,77.5,1491
20100701|2010-06-10 13:30,10,77.5,77.5,77.425,77.5,104
20100701|2010-06-10 14:00,10,77.5,77.7,77.5,77.7,66
20100701|2010-06-10 14:30,10,77.675,77.8,77.55,77.8,186
20100701|2010-06-10 15:00,10,77.775,77.85,77.65,77.85,63
20100701|2010-06-10 15:30,10,77.85,77.875,77.75,77.85,30
20100701|2010-06-10 17:00,11,77.925,78.025,77.55,78.025,45
20100701|2010-06-10 17:30,11,78.025,78.05,77.95,77.95,9
20100701|2010-06-10 18:30,11,77.875,77.875,77.875,77.875,1
20100701|2010-06-10 19:00,11,78,78.05,77.9,77.9,13
20100701|2010-06-10 19:30,11,77.9,78,77.9,77.925,3
20100701|2010-06-10 20:00,11,77.9,77.9,77.9,77.9,9
20100701|2010-06-10 20:30,11,77.925,78.05,77.925,78.05,6
20100701|2010-06-10 21:00,11,78,78,78,78,3
20100701|2010-06-10 22:00,11,78,78.025,78,78,10
20100701|2010-06-10 22:30,11,78.05,78.1,78.05,78.1,41
20100701|2010-06-10 23:00,11,78.05,78.05,78.05,78.05,1
20100701|2010-06-10 23:30,11,78,78,78,78,1
20100701|2010-06-11 00:00,11,78,78,78,78,3
20100701|2010-06-11 00:30,11,78.025,78.075,78.025,78.075,3
20100701|2010-06-11 01:00,11,78.075,78.225,78.075,78.225,29
20100701|2010-06-11 01:30,11,78.175,78.175,78.175,78.175,6
20100701|2010-06-11 02:00,11,78.175,78.175,78.175,78.175,1
20100701|2010-06-11 02:30,11,78.175,78.175,78.175,78.175,1
20100701|2010-06-11 03:00,11,78.175,78.175,78.175,78.175,2
20100701|2010-06-11 04:30,11,77.9,77.9,77.9,77.9,3
20100701|2010-06-11 05:00,11,78,78,77.95,77.95,3
20100701|2010-06-11 05:30,11,77.9,77.9,77.8,77.8,34
20100701|2010-06-11 06:00,11,77.85,77.85,77.775,77.825,8
20100701|2010-06-11 06:30,11,77.85,78.05,77.775,77.9,50
20100701|2010-06-11 07:00,11,77.9,78.075,77.9,78.075,25
20100701|2010-06-11 07:30,11,78.075,78.15,77.9,77.9,74
20100701|2010-06-11 08:00,11,77.975,78.175,77.975,78.1,117
20100701|2010-06-11 08:30,11,78.075,78.525,78.05,78.4,401
20100701|2010-06-11 09:00,11,78.375,78.65,78.3,78.6,983
20100701|2010-06-11 09:30,11,78.6,78.9,78.5,78.775,822
20100701|2010-06-11 10:00,11,78.8,79,78.725,78.875,644
20100701|2010-06-11 10:30,11,78.85,78.9,78.65,78.775,337
20100701|2010-06-11 11:00,11,78.775,78.9,78.625,78.675,261
20100701|2010-06-11 11:30,11,78.7,78.775,78.6,78.65,163
20100701|2010-06-11 12:00,11,78.65,78.8,78.575,78.8,180
20100701|2010-06-11 12:30,11,78.775,78.825,78.45,78.575,768
20100701|2010-06-11 13:00,11,78.6,78.75,78.6,78.75,549
20100701|2010-06-11 13:30,11,78.75,78.8,78.7,78.8,39
20100701|2010-06-14 09:00,14,78.95,80,78.9,79.875,3136
20100701|2010-06-14 09:30,14,79.825,80.125,79.8,80,917
20100701|2010-06-14 10:00,14,80.025,80.7,80,80.65,1044
20100701|2010-06-14 10:30,14,80.625,80.65,80.2,80.35,489
20100701|2010-06-14 11:00,14,80.35,80.375,80.175,80.375,342
20100701|2010-06-14 11:30,14,80.35,80.4,80.1,80.175,284
20100701|2010-06-14 12:00,14,80.175,80.175,79.9,80,329
20100701|2010-06-14 12:30,14,80,80.2,79.95,80.05,700
20100701|2010-06-14 13:00,14,80.05,80.175,80.025,80.15,356
20100701|2010-06-14 13:30,14,80.15,80.25,80.1,80.15,30
20100701|2010-06-14 14:00,14,80.225,80.3,80.125,80.3,15
20100701|2010-06-14 14:30,14,80.175,80.175,80.05,80.05,51
20100701|2010-06-14 15:00,14,80.075,80.075,79.725,79.725,170
20100701|2010-06-14 15:30,14,79.725,79.85,79.6,79.825,95
20100701|2010-06-14 17:00,15,79.55,79.85,79.55,79.725,16
20100701|2010-06-14 17:30,15,79.775,79.775,79.775,79.775,2
20100701|2010-06-14 18:00,15,79.6,79.7,79.575,79.7,8
20100701|2010-06-14 18:30,15,79.725,79.725,79.725,79.725,1
20100701|2010-06-14 19:30,15,79.7,79.775,79.7,79.775,9
20100701|2010-06-14 20:00,15,79.775,79.775,79.7,79.7,17
20100701|2010-06-14 21:30,15,79.775,79.825,79.7,79.725,22
20100701|2010-06-14 22:30,15,79.8,79.8,79.8,79.8,4
20100701|2010-06-14 23:00,15,79.7,79.85,79.7,79.85,26
20100701|2010-06-14 23:30,15,79.85,79.85,79.85,79.85,1
20100701|2010-06-15 00:30,15,79.7,79.7,79.7,79.7,1
20100701|2010-06-15 01:00,15,79.675,79.675,79.5,79.5,52
20100701|2010-06-15 01:30,15,79.475,79.475,79.4,79.4,24
20100701|2010-06-15 03:00,15,79.4,79.4,79.4,79.4,1
20100701|2010-06-15 04:00,15,79.425,79.425,79.35,79.35,15
20100701|2010-06-15 04:30,15,79.35,79.35,79.35,79.35,1
20100701|2010-06-15 05:00,15,79.45,79.475,79.45,79.475,4
20100701|2010-06-15 05:30,15,79.4,79.45,79.275,79.275,11
20100701|2010-06-15 06:00,15,79.275,79.425,79.275,79.325,20
20100701|2010-06-15 06:30,15,79.375,79.4,79.375,79.4,12
20100701|2010-06-15 07:00,15,79.45,79.55,79.45,79.55,9
20100701|2010-06-15 07:30,15,79.525,79.6,79.475,79.6,43
20100701|2010-06-15 08:00,15,79.6,79.65,79.525,79.625,56
20100701|2010-06-15 08:30,15,79.625,79.65,79.4,79.525,107
20100701|2010-06-15 09:00,15,79.55,79.6,79,79.55,1605
20100701|2010-06-15 09:30,15,79.55,79.65,79.425,79.525,480
20100701|2010-06-15 10:00,15,79.525,79.775,79.45,79.6,449
20100701|2010-06-15 10:30,15,79.6,79.7,79.525,79.55,285
20100701|2010-06-15 11:00,15,79.55,80,79.45,79.925,725
20100701|2010-06-15 11:30,15,79.9,80.025,79.775,79.85,332
20100701|2010-06-15 12:00,15,79.85,80.325,79.85,80.225,860
20100701|2010-06-15 12:30,15,80.275,80.3,79.9,80.075,559
20100701|2010-06-15 13:00,15,80.075,80.25,80.075,80.2,128
20100701|2010-06-15 13:30,15,80.2,80.225,80.2,80.2,20
20100701|2010-06-15 14:30,15,80.2,80.2,80.025,80.075,38
20100701|2010-06-15 15:00,15,80.025,80.125,80.025,80.1,17
20100701|2010-06-15 15:30,15,80.1,80.225,80.1,80.125,129
20100701|2010-06-15 17:00,16,80.025,80.225,79.95,80.225,16
20100701|2010-06-15 17:30,16,80.2,80.325,80.2,80.25,18
20100701|2010-06-15 18:00,16,80.15,80.225,80.15,80.225,4
20100701|2010-06-15 18:30,16,80.325,80.325,80.3,80.325,8
20100701|2010-06-15 19:00,16,80.325,80.325,80.25,80.25,8
20100701|2010-06-15 19:30,16,80.225,80.225,80.2,80.2,3
20100701|2010-06-15 20:00,16,80.225,80.225,80.125,80.15,9
20100701|2010-06-15 20:30,16,80.15,80.15,80.15,80.15,1
20100701|2010-06-15 21:30,16,80.15,80.15,80.15,80.15,3
20100701|2010-06-15 22:30,16,80.15,80.15,80.075,80.075,3
20100701|2010-06-16 01:30,16,80.075,80.15,80.05,80.15,13
20100701|2010-06-16 02:00,16,80.15,80.15,80.025,80.025,2
20100701|2010-06-16 02:30,16,80.025,80.025,80.025,80.025,4
20100701|2010-06-16 03:30,16,80.05,80.05,80.025,80.025,2
20100701|2010-06-16 04:30,16,80,80,80,80,12
20100701|2010-06-16 05:00,16,80,80,80,80,1
20100701|2010-06-16 05:30,16,80.125,80.125,80.125,80.125,8
20100701|2010-06-16 06:00,16,80.15,80.225,80.125,80.2,9
20100701|2010-06-16 06:30,16,80.225,80.25,80.225,80.25,2
20100701|2010-06-16 07:00,16,80.325,80.6,80.25,80.6,76
20100701|2010-06-16 07:30,16,80.5,80.55,80.4,80.475,64
20100701|2010-06-16 08:00,16,80.45,80.6,80.425,80.525,119
20100701|2010-06-16 08:30,16,80.525,80.55,80.35,80.4,98
20100701|2010-06-16 09:00,16,80.45,80.5,79.975,80.05,979
20100701|2010-06-16 09:30,16,80.1,80.2,80.025,80.05,370
20100701|2010-06-16 10:00,16,80.075,80.425,80.025,80.4,400
20100701|2010-06-16 10:30,16,80.425,80.475,80.1,80.1,553
20100701|2010-06-16 11:00,16,80.1,80.375,80.1,80.375,196
20100701|2010-06-16 11:30,16,80.375,80.5,80.3,80.5,438
20100701|2010-06-16 12:00,16,80.475,80.675,80.425,80.65,607
20100701|2010-06-16 12:30,16,80.625,80.95,80.625,80.925,899
20100701|2010-06-16 13:00,16,80.9,81.05,80.875,80.9,360
20100701|2010-06-16 13:30,16,80.95,80.95,80.875,80.9,49
20100701|2010-06-16 14:00,16,80.9,81,80.875,80.95,22
20100701|2010-06-16 14:30,16,80.95,80.95,80.85,80.85,28
20100701|2010-06-16 15:00,16,80.95,81.05,80.5,80.5,499
20100701|2010-06-16 15:30,16,80.5,80.6,80.4,80.6,238
20100701|2010-06-16 17:00,17,80.725,80.725,80.5,80.5,37
20100701|2010-06-16 17:30,17,80.625,80.65,80.6,80.65,23
20100701|2010-06-16 18:00,17,80.55,80.575,80.55,80.575,4
20100701|2010-06-16 18:30,17,80.575,80.575,80.575,80.575,4
20100701|2010-06-16 19:00,17,80.65,80.65,80.65,80.65,5
20100701|2010-06-16 19:30,17,80.55,80.55,80.5,80.5,25
20100701|2010-06-16 20:00,17,80.65,80.65,80.65,80.65,1
20100701|2010-06-16 21:30,17,80.575,80.575,80.425,80.425,99
20100701|2010-06-16 22:30,17,80.425,80.525,80.425,80.525,2
20100701|2010-06-17 00:00,17,80.45,80.45,80.45,80.45,1
20100701|2010-06-17 01:30,17,80.525,80.525,80.525,80.525,2
20100701|2010-06-17 03:30,17,80.525,80.625,80.525,80.6,9
20100701|2010-06-17 04:00,17,80.65,80.65,80.65,80.65,1
20100701|2010-06-17 04:30,17,80.6,80.675,80.6,80.625,26
20100701|2010-06-17 05:00,17,80.65,80.65,80.525,80.525,11
20100701|2010-06-17 05:30,17,80.525,80.525,80.5,80.5,25
20100701|2010-06-17 06:00,17,80.575,80.575,80.575,80.575,10
20100701|2010-06-17 06:30,17,80.575,80.6,80.55,80.55,16
20100701|2010-06-17 07:00,17,80.525,80.675,80.5,80.675,24
20100701|2010-06-17 07:30,17,80.65,80.65,80.65,80.65,5
20100701|2010-06-17 08:00,17,80.65,80.675,80.55,80.65,27
20100701|2010-06-17 08:30,17,80.65,80.65,80.325,80.5,360
20100701|2010-06-17 09:00,17,80.5,80.85,80.4,80.65,806
20100701|2010-06-17 09:30,17,80.65,80.9,80.65,80.825,327
20100701|2010-06-17 10:00,17,80.85,80.925,80.7,80.75,163
20100701|2010-06-17 10:30,17,80.7,80.925,80.65,80.925,164
20100701|2010-06-17 11:00,17,80.875,81,80.825,80.95,224
20100701|2010-06-17 11:30,17,80.925,80.925,80.85,80.85,83
20100701|2010-06-17 12:00,17,80.825,80.825,80.4,80.55,565
20100701|2010-06-17 12:30,17,80.55,80.575,80.1,80.3,916
20100701|2010-06-17 13:00,17,80.325,80.375,80.25,80.3,280
20100701|2010-06-17 13:30,17,80.25,80.3,80.2,80.3,17
20100701|2010-06-17 14:00,17,80.3,80.35,80.3,80.35,17
20100701|2010-06-17 14:30,17,80.325,80.325,80.15,80.175,72
20100701|2010-06-17 15:00,17,80.175,80.65,80.175,80.55,300
20100701|2010-06-17 15:30,17,80.6,80.65,80.55,80.6,66
20100701|2010-06-17 17:00,18,80.6,80.675,80.6,80.675,7
20100701|2010-06-17 17:30,18,80.7,80.75,80.7,80.75,35
20100701|2010-06-17 18:30,18,80.75,80.875,80.65,80.825,49
20100701|2010-06-17 19:00,18,80.8,80.8,80.8,80.8,2
20100701|2010-06-17 19:30,18,80.8,80.8,80.8,80.8,6
20100701|2010-06-17 21:00,18,80.8,80.8,80.8,80.8,17
20100701|2010-06-17 21:30,18,80.85,80.85,80.85,80.85,2
20100701|2010-06-17 22:00,18,80.85,80.95,80.85,80.95,21
20100701|2010-06-18 00:30,18,80.875,80.875,80.875,80.875,1
20100701|2010-06-18 03:30,18,80.875,80.875,80.775,80.775,2
20100701|2010-06-18 04:00,18,80.875,80.9,80.875,80.9,4
20100701|2010-06-18 05:30,18,80.875,80.875,80.75,80.85,4
20100701|2010-06-18 06:00,18,80.9,80.9,80.875,80.875,7
20100701|2010-06-18 06:30,18,80.9,80.95,80.9,80.95,34
20100701|2010-06-18 07:00,18,80.85,80.85,80.6,80.6,32
20100701|2010-06-18 07:30,18,80.575,80.675,80.55,80.675,14
20100701|2010-06-18 08:00,18,80.725,80.75,80.7,80.7,19
20100701|2010-06-18 08:30,18,80.7,80.825,80.7,80.825,35
20100701|2010-06-18 09:00,18,80.825,80.9,80.25,80.3,800
20100701|2010-06-18 09:30,18,80.275,80.675,80.275,80.675,313
20100701|2010-06-18 10:00,18,80.675,80.8,80.6,80.625,244
20100701|2010-06-18 10:30,18,80.65,80.65,80.4,80.45,188
20100701|2010-06-18 11:00,18,80.425,80.6,80.425,80.5,156
20100701|2010-06-18 11:30,18,80.55,80.8,80.475,80.65,236
20100701|2010-06-18 12:00,18,80.65,80.95,80.65,80.875,271
20100701|2010-06-18 12:30,18,80.85,80.975,80.675,80.825,534
20100701|2010-06-18 13:00,18,80.825,80.85,80.7,80.75,207
20100701|2010-06-18 13:30,18,80.75,80.8,80.675,80.725,64
20100701|2010-06-21 09:00,21,81.225,82.75,81.075,81.825,2911
20100701|2010-06-21 09:30,21,81.825,82.2,81.8,81.95,695
20100701|2010-06-21 10:00,21,81.975,82.15,81.825,82.15,312
20100701|2010-06-21 10:30,21,82.1,82.15,81.925,81.975,192
20100701|2010-06-21 11:00,21,81.975,81.975,81.65,81.65,390
20100701|2010-06-21 11:30,21,81.65,81.8,81.25,81.375,441
20100701|2010-06-21 12:00,21,81.375,81.95,81.375,81.875,567
20100701|2010-06-21 12:30,21,81.85,81.975,81.75,81.975,457
20100701|2010-06-21 13:00,21,81.975,82,81.925,82,77
20100701|2010-06-21 13:30,21,82,82.15,81.9,82,143
20100701|2010-06-21 14:00,21,82,82,81.925,81.925,21
20100701|2010-06-21 14:30,21,81.95,82.1,81.9,82.1,65
20100701|2010-06-21 15:00,21,82.1,82.15,82.025,82.15,59
20100701|2010-06-21 15:30,21,82.125,82.3,82.125,82.225,142
20100701|2010-06-21 17:00,22,82.125,82.5,82.1,82.3,193
20100701|2010-06-21 17:30,22,82.375,82.525,82.375,82.5,22
20100701|2010-06-21 18:00,22,82.525,82.65,82.325,82.55,36
20100701|2010-06-21 18:30,22,82.55,82.725,82.4,82.4,35
20100701|2010-06-21 19:00,22,82.5,82.6,82.5,82.55,22
20100701|2010-06-21 19:30,22,82.4,82.4,82.4,82.4,6
20100701|2010-06-21 20:00,22,82.35,82.375,82.3,82.35,31
20100701|2010-06-21 20:30,22,82.4,82.575,82.35,82.45,32
20100701|2010-06-21 21:00,22,82.45,82.475,82.45,82.45,10
20100701|2010-06-21 21:30,22,82.525,82.6,82.375,82.375,4
20100701|2010-06-21 23:00,22,82.425,82.425,82.35,82.35,4
20100701|2010-06-22 01:30,22,82.325,82.325,82.3,82.3,5
20100701|2010-06-22 02:00,22,82.325,82.45,82.325,82.45,6
20100701|2010-06-22 03:00,22,82.4,82.5,82.4,82.5,4
20100701|2010-06-22 04:00,22,82.5,82.5,82.5,82.5,5
20100701|2010-06-22 05:00,22,82.525,82.575,82.5,82.575,9
20100701|2010-06-22 05:30,22,82.45,82.45,82.35,82.35,3
20100701|2010-06-22 06:00,22,82.375,82.375,82.35,82.35,3
20100701|2010-06-22 06:30,22,82.35,82.35,82.275,82.275,14
20100701|2010-06-22 07:00,22,82.25,82.3,82.175,82.2,64
20100701|2010-06-22 07:30,22,82.3,82.3,82.075,82.1,131
20100701|2010-06-22 08:00,22,82.1,82.2,81.25,81.25,341
20100701|2010-06-22 08:30,22,81.325,81.7,81.325,81.65,215
20100701|2010-06-22 09:00,22,81.675,82.3,81.3,82.1,1367
20100701|2010-06-22 09:30,22,82.075,82.1,81.925,81.975,193
20100701|2010-06-22 10:00,22,81.925,82.1,81.925,82.075,272
20100701|2010-06-22 10:30,22,82.05,82.05,81.825,81.925,213
20100701|2010-06-22 11:00,22,81.9,82.125,81.9,82.05,230
20100701|2010-06-22 11:30,22,82.025,82.15,81.875,81.9,124
20100701|2010-06-22 12:00,22,81.9,81.925,81.75,81.8,74
20100701|2010-06-22 12:30,22,81.825,81.925,81.65,81.925,565
20100701|2010-06-22 13:00,22,81.925,82,81.85,81.95,206
20100701|2010-06-22 13:30,22,81.95,81.95,81.925,81.95,12
20100701|2010-06-22 14:00,22,81.925,82.025,81.85,81.975,59
20100701|2010-06-22 14:30,22,82,82.05,81.975,81.975,77
20100701|2010-06-22 15:00,22,81.9,81.95,81.7,81.8,21
20100701|2010-06-22 15:30,22,81.8,81.825,81.7,81.7,40
20100701|2010-06-22 17:00,23,81.75,81.75,81.75,81.75,5
20100701|2010-06-22 17:30,23,81.8,81.8,81.8,81.8,1
20100701|2010-06-22 18:00,23,81.75,81.75,81.75,81.75,1
20100701|2010-06-22 19:30,23,81.7,81.75,81.7,81.75,5
20100701|2010-06-22 20:00,23,81.7,81.7,81.7,81.7,1
20100701|2010-06-22 20:30,23,81.7,81.8,81.7,81.8,23
20100701|2010-06-22 22:00,23,81.725,81.725,81.725,81.725,1
20100701|2010-06-22 23:00,23,81.725,81.725,81.725,81.725,5
20100701|2010-06-23 02:00,23,81.775,81.775,81.6,81.6,24
20100701|2010-06-23 02:30,23,81.55,81.55,81.5,81.525,44
20100701|2010-06-23 03:00,23,81.55,81.55,81.55,81.55,22
20100701|2010-06-23 06:30,23,81.9,81.975,81.85,81.85,24
20100701|2010-06-23 07:00,23,81.85,81.85,81.75,81.75,33
20100701|2010-06-23 07:30,23,81.775,81.8,81.75,81.8,64
20100701|2010-06-23 08:00,23,81.75,81.85,81.7,81.775,114
20100701|2010-06-23 08:30,23,81.725,81.725,81.15,81.25,235
20100701|2010-06-23 09:00,23,81.225,81.5,81.175,81.275,607
20100701|2010-06-23 09:30,23,81.3,81.6,81.3,81.575,173
20100701|2010-06-23 10:00,23,81.575,81.575,81.375,81.4,65
20100701|2010-06-23 10:30,23,81.4,81.5,81.25,81.45,92
20100701|2010-06-23 11:00,23,81.45,81.525,81.4,81.475,87
20100701|2010-06-23 11:30,23,81.4,81.5,81.4,81.45,38
20100701|2010-06-23 12:00,23,81.4,81.5,81.3,81.3,84
20100701|2010-06-23 12:30,23,81.3,81.425,81.3,81.375,271
20100701|2010-06-23 13:00,23,81.4,81.425,81.35,81.35,84
20100701|2010-06-23 13:30,23,81.45,81.45,81.375,81.375,9
20100701|2010-06-23 14:00,23,81.375,81.375,81.35,81.35,5
20100701|2010-06-23 14:30,23,81.35,81.35,81.35,81.35,5
20100701|2010-06-23 15:00,23,81.4,81.4,81.1,81.1,89
20100701|2010-06-23 15:30,23,81.225,81.225,81.225,81.225,1
20100701|2010-06-23 17:00,24,81.1,81.1,81.1,81.1,3
20100701|2010-06-23 18:00,24,81.25,81.4,81.25,81.25,5
20100701|2010-06-23 21:00,24,81.25,81.25,81.25,81.25,5
20100701|2010-06-24 02:30,24,81.3,81.45,81.3,81.45,36
20100701|2010-06-24 03:00,24,81.45,81.5,81.45,81.5,5
20100701|2010-06-24 04:00,24,81.5,81.5,81.425,81.45,12
20100701|2010-06-24 04:30,24,81.425,81.425,81.425,81.425,10
20100701|2010-06-24 06:30,24,81.45,81.5,81.45,81.5,10
20100701|2010-06-24 07:00,24,81.55,81.6,81.55,81.55,14
20100701|2010-06-24 07:30,24,81.55,81.6,81.5,81.525,45
20100701|2010-06-24 08:00,24,81.6,81.6,81.5,81.5,29
20100701|2010-06-24 08:30,24,81.5,81.5,81.2,81.25,79
20100701|2010-06-24 09:00,24,81.25,81.5,81.125,81.175,410
20100701|2010-06-24 09:30,24,81.2,81.35,81.15,81.2,121
20100701|2010-06-24 10:00,24,81.225,81.25,81.1,81.1,148
20100701|2010-06-24 10:30,24,81.1,81.1,80.7,81,576
20100701|2010-06-24 11:00,24,81.05,81.15,81.025,81.15,150
20100701|2010-06-24 11:30,24,81.125,81.15,80.95,80.95,124
20100701|2010-06-24 12:00,24,80.975,81.025,80.775,80.775,156
20100701|2010-06-24 12:30,24,80.775,80.875,80,80,799
20100701|2010-06-24 13:00,24,80.025,80.35,80,80.225,114
20100701|2010-06-24 13:30,24,80.25,80.25,80.125,80.225,49
20100701|2010-06-24 14:00,24,80.275,80.275,80.2,80.2,107
20100701|2010-06-24 14:30,24,80.25,80.275,80.25,80.25,22
20100701|2010-06-24 15:00,24,80.25,80.35,80.25,80.3,54
20100701|2010-06-24 15:30,24,80.3,80.4,80.3,80.4,12
20100701|2010-06-24 17:00,25,80.45,80.45,80.45,80.45,1
20100701|2010-06-24 17:30,25,80.35,80.475,80.35,80.475,3
20100701|2010-06-24 18:00,25,80.325,80.325,80.325,80.325,4
20100701|2010-06-24 18:30,25,80.425,80.425,80.425,80.425,1
20100701|2010-06-24 21:30,25,80.45,80.45,80.45,80.45,3
20100701|2010-06-24 23:00,25,80.475,80.475,80.475,80.475,1
20100701|2010-06-24 23:30,25,80.5,80.5,80.45,80.45,12
20100701|2010-06-25 00:00,25,80.5,80.5,80.425,80.425,5
20100701|2010-06-25 00:30,25,80.5,80.5,80.5,80.5,1
20100701|2010-06-25 01:00,25,80.5,80.525,80.5,80.525,4
20100701|2010-06-25 02:00,25,80.55,80.55,80.55,80.55,4
20100701|2010-06-25 03:00,25,80.575,80.575,80.575,80.575,3
20100701|2010-06-25 04:30,25,80.45,80.525,80.45,80.525,2
20100701|2010-06-25 05:00,25,80.55,80.65,80.55,80.65,30
20100701|2010-06-25 05:30,25,80.55,80.55,80.55,80.55,2
20100701|2010-06-25 06:00,25,80.65,80.675,80.65,80.675,6
20100701|2010-06-25 06:30,25,80.725,80.725,80.65,80.65,2
20100701|2010-06-25 07:00,25,80.625,80.65,80.5,80.55,17
20100701|2010-06-25 07:30,25,80.525,80.55,80.5,80.525,9
20100701|2010-06-25 08:00,25,80.525,80.625,80.4,80.425,68
20100701|2010-06-25 08:30,25,80.475,80.575,80.475,80.525,20
20100701|2010-06-25 09:00,25,80.525,80.525,80.05,80.075,443
20100701|2010-06-25 09:30,25,80.075,80.2,79.9,79.9,237
20100701|2010-06-25 10:00,25,79.9,80.05,79.825,79.95,328
20100701|2010-06-25 10:30,25,79.925,80.075,79.8,80.075,150
20100701|2010-06-25 11:00,25,80.1,80.5,80.05,80.5,298
20100701|2010-06-25 11:30,25,80.45,80.5,80.275,80.325,150
20100701|2010-06-25 12:00,25,80.35,80.35,80.25,80.3,84
20100701|2010-06-25 12:30,25,80.35,80.725,80.3,80.675,802
20100701|2010-06-25 13:00,25,80.675,80.775,80.5,80.65,154
20100701|2010-06-25 13:30,25,80.625,80.75,80.6,80.7,59
20100701|2010-06-28 09:00,28,80.95,81.05,79.9,80.25,948
20100701|2010-06-28 09:30,28,80.275,80.275,79.925,80.025,346
20100701|2010-06-28 10:00,28,80.075,80.175,80.05,80.075,82
20100701|2010-06-28 10:30,28,80.05,80.2,80,80.125,186
20100701|2010-06-28 11:00,28,80.05,80.15,79.875,79.975,364
20100701|2010-06-28 11:30,28,79.975,80,79.85,79.85,151
20100701|2010-06-28 12:00,28,79.85,79.975,79.8,79.85,252
20100701|2010-06-28 12:30,28,79.85,79.85,79.425,79.475,587
20100701|2010-06-28 13:00,28,79.475,79.5,79.2,79.3,380
20100701|2010-06-28 13:30,28,79.3,79.3,79.3,79.3,21
20100701|2010-06-28 14:00,28,79.35,79.35,79.3,79.35,38
20100701|2010-06-28 14:30,28,79.3,79.35,79.3,79.35,11
20100701|2010-06-28 15:00,28,79.375,79.375,79.225,79.325,30
20100701|2010-06-28 15:30,28,79.275,79.3,79.225,79.275,35
20100701|2010-06-28 17:00,29,79.425,79.425,79.3,79.3,4
20100701|2010-06-28 17:30,29,79.3,79.3,79.3,79.3,3
20100701|2010-06-28 18:00,29,79.275,79.275,79.275,79.275,2
20100701|2010-06-28 18:30,29,79.25,79.3,79.2,79.3,14
20100701|2010-06-28 19:00,29,79.3,79.3,79.3,79.3,5
20100701|2010-06-28 19:30,29,79.3,79.3,79.3,79.3,1
20100701|2010-06-28 20:00,29,79.35,79.375,79.3,79.3,3
20100701|2010-06-28 20:30,29,79.375,79.375,79.225,79.25,4
20100701|2010-06-28 21:00,29,79.15,79.15,79.1,79.1,45
20100701|2010-06-28 21:30,29,79.05,79.05,79.025,79.025,12
20100701|2010-06-28 22:00,29,79.025,79.15,79.025,79.15,11
20100701|2010-06-28 22:30,29,79.15,79.15,79.15,79.15,1
20100701|2010-06-28 23:00,29,79.225,79.225,79.225,79.225,1
20100701|2010-06-29 01:00,29,79.225,79.225,79.225,79.225,1
20100701|2010-06-29 01:30,29,79.175,79.175,79.175,79.175,1
20100701|2010-06-29 02:00,29,79.375,79.375,79.35,79.35,3
20100701|2010-06-29 02:30,29,79.375,79.375,79.375,79.375,3
20100701|2010-06-29 03:30,29,79.3,79.375,79.15,79.375,12
20100701|2010-06-29 04:00,29,79.15,79.15,79.1,79.1,4
20100701|2010-06-29 04:30,29,79.025,79.025,79.025,79.025,2
20100701|2010-06-29 05:00,29,79.025,79.1,78.925,78.925,59
20100701|2010-06-29 05:30,29,78.925,78.925,78.925,78.925,8
20100701|2010-06-29 06:00,29,79.025,79.025,79.025,79.025,4
20100701|2010-06-29 06:30,29,78.95,79.075,78.925,78.95,38
20100701|2010-06-29 07:00,29,78.95,78.95,78.9,78.9,43
20100701|2010-06-29 07:30,29,78.9,78.925,78.9,78.925,80
20100701|2010-06-29 08:00,29,78.925,78.925,78.7,78.8,155
20100701|2010-06-29 08:30,29,78.8,78.875,78.6,78.675,161
20100701|2010-06-29 09:00,29,78.7,78.975,78.55,78.6,717
20100701|2010-06-29 09:30,29,78.6,78.7,78.35,78.7,684
20100701|2010-06-29 10:00,29,78.7,78.725,78.35,78.575,185
20100701|2010-06-29 10:30,29,78.55,78.95,78.55,78.875,186
20100701|2010-06-29 11:00,29,78.85,78.925,78.7,78.8,282
20100701|2010-06-29 11:30,29,78.775,78.775,78.55,78.675,82
20100701|2010-06-29 12:00,29,78.625,78.7,78.35,78.375,187
20100701|2010-06-29 12:30,29,78.35,78.75,78.3,78.7,389
20100701|2010-06-29 13:00,29,78.7,78.8,78.65,78.7,156
20100701|2010-06-29 13:30,29,78.65,78.725,78.65,78.7,35
20100701|2010-06-29 14:00,29,78.675,78.675,78.675,78.675,4
20100701|2010-06-29 14:30,29,78.675,78.775,78.675,78.775,12
20100701|2010-06-29 15:00,29,78.75,78.75,78.6,78.6,22
20100701|2010-06-29 15:30,29,78.6,78.75,78.6,78.725,14
20100701|2010-06-29 17:30,30,78.7,78.7,78.625,78.625,9
20100701|2010-06-29 19:00,30,78.6,78.6,78.6,78.6,1
20100701|2010-06-29 19:30,30,78.55,78.55,78.55,78.55,1
20100701|2010-06-29 20:30,30,78.65,78.65,78.65,78.65,1
20100701|2010-06-30 04:30,30,78.575,78.575,78.575,78.575,1
20100701|2010-06-30 05:00,30,78.625,78.675,78.625,78.675,20
20100701|2010-06-30 06:00,30,78.575,78.575,78.575,78.575,2
20100701|2010-06-30 06:30,30,78.55,78.65,78.55,78.65,44
20100701|2010-06-30 07:00,30,78.675,78.675,78.65,78.65,6
20100701|2010-06-30 07:30,30,78.625,78.825,78.6,78.825,92
20100701|2010-06-30 08:00,30,78.775,78.775,78.725,78.725,6
20100701|2010-06-30 08:30,30,78.75,79.3,78.725,79.25,87
20100701|2010-06-30 09:00,30,79.15,79.4,79.1,79.1,372
20100701|2010-06-30 09:30,30,79.125,79.2,78.95,78.95,166
20100701|2010-06-30 10:00,30,78.95,79.425,78.95,79.375,250
20100701|2010-06-30 10:30,30,79.325,79.975,79.3,79.55,356
20100701|2010-06-30 11:00,30,79.575,79.7,79.325,79.325,281
20100701|2010-06-30 11:30,30,79.325,79.325,79,79.1,384
20100701|2010-06-30 12:00,30,79.05,79.2,78.9,79.2,117
20100701|2010-06-30 12:30,30,79.2,79.45,78.9,79.2,408
20100701|2010-06-30 13:00,30,79.25,79.325,79.125,79.325,57
20100701|2010-06-30 13:30,30,79.25,79.25,79.25,79.25,2
20100701|2010-06-30 14:30,30,79.275,79.275,79,79.175,22
20100701|2010-06-30 15:00,30,78.95,79,78.9,78.925,103
20100701|2010-06-30 15:30,30,78.95,79,78.9,78.925,70
20100701|2010-06-30 17:00,1,79.15,79.15,79.025,79.025,4
20100701|2010-06-30 17:30,1,79.025,79.2,79.025,79.2,47
20100701|2010-06-30 18:00,1,79.1,79.1,78.95,79.1,39
20100701|2010-06-30 18:30,1,78.9,79.075,78.9,79.075,2
20100701|2010-06-30 20:30,1,78.95,78.95,78.95,78.95,2
20100701|2010-06-30 21:00,1,78.95,78.95,78.85,78.85,13
20100701|2010-06-30 22:00,1,78.85,78.85,78.825,78.825,13
20100701|2010-06-30 22:30,1,78.825,78.825,78.825,78.825,2
20100701|2010-07-01 02:30,1,78.8,78.8,78.8,78.8,1
20100701|2010-07-01 03:00,1,78.8,78.825,78.8,78.825,2
20100701|2010-07-01 07:00,1,79,79.1,78.95,79.1,6
20100701|2010-07-01 07:30,1,79,79.1,79,79.1,17
20100701|2010-07-01 08:00,1,78.975,79,78.95,78.95,29
20100701|2010-07-01 08:30,1,78.95,79,78.925,79,26
20100701|2010-07-01 09:00,1,78.95,79.1,78.775,78.8,436
20100701|2010-07-01 09:30,1,78.8,78.9,78.65,78.825,683
20100701|2010-07-01 10:00,1,78.825,78.875,78.65,78.85,229
20100701|2010-07-01 10:30,1,78.775,78.925,78.7,78.9,129
20100701|2010-07-01 11:00,1,78.925,79.05,78.775,78.8,116
20100701|2010-07-01 11:30,1,78.9,79.025,78.85,78.85,77
20100701|2010-07-01 12:00,1,78.975,79.225,78.875,79.2,131
20100701|2010-07-01 12:30,1,79.25,79.675,79.175,79.2,376
20100701|2010-07-01 13:00,1,79.15,79.25,78.975,78.975,116
20100701|2010-07-01 13:30,1,79,79.05,78.95,79,41
20100701|2010-07-01 14:30,1,79,79,78.95,79,9
20100701|2010-07-01 15:00,1,78.95,78.95,78.9,78.9,30
20100701|2010-07-01 15:30,1,78.9,79.025,78.9,79.025,13
20100701|2010-07-01 17:30,2,79,79,79,79,1
20100701|2010-07-01 18:00,2,79.1,79.15,79.1,79.15,9
20100701|2010-07-01 21:30,2,79.15,79.15,79.15,79.15,1
20100701|2010-07-01 22:00,2,79.15,79.15,79.15,79.15,1
20100701|2010-07-01 22:30,2,79.2,79.2,79.2,79.2,1
20100701|2010-07-01 23:00,2,79.15,79.15,79.15,79.15,24
20100701|2010-07-02 01:00,2,79,79,79,79,5
20100701|2010-07-02 01:30,2,78.9,79,78.9,79,5
20100701|2010-07-02 02:30,2,78.9,78.9,78.9,78.9,2
20100701|2010-07-02 04:00,2,79,79,78.9,78.9,4
20100701|2010-07-02 04:30,2,79,79,79,79,4
20100701|2010-07-02 06:00,2,78.9,79.025,78.9,79,15
20100701|2010-07-02 06:30,2,79,79.025,78.9,79.025,46
20100701|2010-07-02 07:00,2,78.95,79,78.95,79,2
20100701|2010-07-02 07:30,2,79,79.125,79,79.05,16
20100701|2010-07-02 08:00,2,79.025,79.125,78.975,79.125,29
20100701|2010-07-02 08:30,2,79,79,78.8,78.85,134
20100701|2010-07-02 09:00,2,78.875,79.1,78.8,78.825,104
20100701|2010-07-02 09:30,2,78.8,78.9,78.775,78.85,152
20100701|2010-07-02 10:00,2,78.925,78.925,78.775,78.775,49
20100701|2010-07-02 10:30,2,78.775,78.825,78.75,78.775,96
20100701|2010-07-02 11:00,2,78.775,78.8,78.75,78.75,111
20100701|2010-07-02 11:30,2,78.75,78.8,78.725,78.725,72
20100701|2010-07-02 12:00,2,78.725,78.775,78.675,78.7,105
20100701|2010-07-02 12:30,2,78.675,78.7,78.15,78.25,1014
20100701|2010-07-02 13:00,2,78.3,78.375,78.25,78.25,148
20100701|2010-07-02 13:30,2,78.325,78.325,78.15,78.2,47
20100701|2010-07-05 17:00,6,78.4,78.45,78.2,78.2,24
20100701|2010-07-05 18:00,6,78.4,78.4,78.4,78.4,1
20100701|2010-07-05 18:30,6,78.425,78.425,78.425,78.425,10
20100701|2010-07-05 19:00,6,78.45,78.45,78.45,78.45,1
20100701|2010-07-05 20:30,6,78.4,78.45,78.4,78.45,14
20100701|2010-07-05 22:00,6,78.4,78.4,78.4,78.4,1
20100701|2010-07-06 02:30,6,78.275,78.275,78.25,78.25,7
20100701|2010-07-06 03:00,6,78.25,78.25,78.2,78.2,14
20100701|2010-07-06 03:30,6,78.15,78.15,78.15,78.15,15
20100701|2010-07-06 05:30,6,78.15,78.15,78.15,78.15,1
20100701|2010-07-06 06:00,6,78.25,78.25,78.25,78.25,1
20100701|2010-07-06 06:30,6,78.25,78.25,78.25,78.25,12
20100701|2010-07-06 07:00,6,78.375,78.45,78.375,78.45,17
20100701|2010-07-06 07:30,6,78.45,78.625,78.45,78.625,43
20100701|2010-07-06 08:00,6,78.65,78.8,78.6,78.775,51
20100701|2010-07-06 08:30,6,78.775,78.875,78.775,78.875,77
20100701|2010-07-06 09:00,6,78.825,78.9,78.7,78.7,376
20100701|2010-07-06 09:30,6,78.7,78.85,78.65,78.75,240
20100701|2010-07-06 10:00,6,78.675,78.75,78.625,78.65,168
20100701|2010-07-06 10:30,6,78.65,78.75,78.65,78.725,185
20100701|2010-07-06 11:00,6,78.725,78.8,78.725,78.75,90
20100701|2010-07-06 11:30,6,78.75,78.75,78.6,78.6,301
20100701|2010-07-06 12:00,6,78.625,78.65,78.575,78.65,67
20100701|2010-07-06 12:30,6,78.675,79,78.65,78.75,329
20100701|2010-07-06 13:00,6,78.725,78.775,78.725,78.725,76
20100701|2010-07-06 13:30,6,78.725,78.775,78.725,78.775,2
20100701|2010-07-06 14:00,6,78.725,78.725,78.7,78.7,5
20100701|2010-07-06 14:30,6,78.7,78.7,78.7,78.7,1
20100701|2010-07-06 15:00,6,78.75,78.75,78.55,78.675,44
20100701|2010-07-06 15:30,6,78.65,78.7,78.625,78.625,35
20100701|2010-07-06 19:30,7,78.775,78.775,78.775,78.775,2
20100701|2010-07-06 20:00,7,78.775,78.775,78.775,78.775,1
20100701|2010-07-06 21:30,7,78.7,78.7,78.7,78.7,1
20100701|2010-07-07 01:00,7,78.65,78.65,78.65,78.65,1
20100701|2010-07-07 01:30,7,78.7,78.7,78.6,78.7,3
20100701|2010-07-07 04:30,7,78.6,78.6,78.6,78.6,2
20100701|2010-07-07 05:30,7,78.55,78.55,78.55,78.55,3
20100701|2010-07-07 06:30,7,78.525,78.55,78.525,78.55,2
20100701|2010-07-07 07:00,7,78.575,78.575,78.475,78.475,57
20100701|2010-07-07 07:30,7,78.475,78.875,78.4,78.875,86
20100701|2010-07-07 08:00,7,78.65,78.7,78.6,78.7,87
20100701|2010-07-07 08:30,7,78.75,78.825,78.65,78.75,108
20100701|2010-07-07 09:00,7,78.8,78.85,78.625,78.7,209
20100701|2010-07-07 09:30,7,78.7,78.975,78.7,78.925,285
20100701|2010-07-07 10:00,7,78.95,79.05,78.725,78.725,208
20100701|2010-07-07 10:30,7,78.75,78.85,78.675,78.675,150
20100701|2010-07-07 11:00,7,78.7,78.85,78.65,78.85,242
20100701|2010-07-07 11:30,7,78.7,78.725,78.625,78.7,160
20100701|2010-07-07 12:00,7,78.65,78.95,78.6,78.925,409
20100701|2010-07-07 12:30,7,78.925,79.075,78.675,78.95,754
20100701|2010-07-07 13:00,7,78.875,78.925,78.85,78.875,41
20100701|2010-07-07 13:30,7,78.825,78.85,78.825,78.825,7
20100701|2010-07-07 14:00,7,78.825,78.95,78.8,78.95,15
20100701|2010-07-07 14:30,7,78.85,78.85,78.85,78.85,3
20100701|2010-07-07 15:00,7,78.95,79.25,78.8,78.9,107
20100701|2010-07-07 15:30,7,78.875,78.95,78.875,78.95,9
20100701|2010-07-07 18:30,8,78.95,78.95,78.95,78.95,1
20100701|2010-07-07 19:00,8,78.975,78.975,78.975,78.975,2
20100701|2010-07-07 20:30,8,79,79,79,79,3
20100701|2010-07-07 21:30,8,79.25,79.375,79.25,79.375,8
20100701|2010-07-07 22:30,8,79.025,79.025,79.025,79.025,1
20100701|2010-07-08 02:00,8,79.025,79.025,79.025,79.025,1
20100701|2010-07-08 03:00,8,79,79.025,79,79.025,12
20100701|2010-07-08 03:30,8,79,79,79,79,1
20100701|2010-07-08 04:30,8,79,79,78.875,78.875,37
20100701|2010-07-08 05:00,8,78.8,78.8,78.8,78.8,3
20100701|2010-07-08 05:30,8,78.8,78.8,78.775,78.775,15
20100701|2010-07-08 06:00,8,78.775,78.775,78.775,78.775,5
20100701|2010-07-08 06:30,8,78.775,78.775,78.725,78.725,17
20100701|2010-07-08 07:00,8,78.75,78.775,78.65,78.7,29
20100701|2010-07-08 08:00,8,78.725,78.725,78.65,78.65,16
20100701|2010-07-08 08:30,8,78.7,78.925,78.675,78.875,103
20100701|2010-07-08 09:00,8,78.9,79.025,78.8,79.025,347
20100701|2010-07-08 09:30,8,79,79.05,78.775,78.775,212
20100701|2010-07-08 10:00,8,78.85,78.925,78.8,78.875,87
20100701|2010-07-08 10:30,8,78.85,79.1,78.85,79.05,87
20100701|2010-07-08 11:00,8,79.075,79.1,79,79.075,71
20100701|2010-07-08 11:30,8,79.1,79.125,79,79,24
20100701|2010-07-08 12:00,8,79,79.075,79,79.075,52
20100701|2010-07-08 12:30,8,79.1,79.125,78.9,78.9,115
20100701|2010-07-08 13:00,8,78.9,78.925,78.8,78.875,170
20100701|2010-07-08 13:30,8,78.8,78.975,78.8,78.975,21
20100701|2010-07-08 14:30,8,79,79,78.875,78.9,27
20100701|2010-07-08 15:00,8,79.05,79.25,79.05,79.2,106
20100701|2010-07-08 15:30,8,79.1,79.2,79.1,79.2,3
20100701|2010-07-08 17:00,9,79.225,79.225,79.2,79.2,6
20100701|2010-07-08 17:30,9,79.2,79.2,79.175,79.175,2
20100701|2010-07-08 18:00,9,79.15,79.15,79.125,79.125,2
20100701|2010-07-08 18:30,9,79.15,79.175,79.125,79.125,10
20100701|2010-07-08 20:00,9,79.2,79.2,79.2,79.2,1
20100701|2010-07-08 20:30,9,79.225,79.225,79.2,79.2,2
20100701|2010-07-08 21:00,9,79.2,79.2,79.2,79.2,1
20100701|2010-07-08 22:00,9,79.15,79.15,79.15,79.15,10
20100701|2010-07-09 03:30,9,79.125,79.125,79.125,79.125,1
20100701|2010-07-09 05:00,9,79.1,79.1,79.1,79.1,1
20100701|2010-07-09 05:30,9,79.075,79.075,79.075,79.075,2
20100701|2010-07-09 06:00,9,79.075,79.075,79.075,79.075,3
20100701|2010-07-09 06:30,9,79.05,79.1,79.05,79.1,8
20100701|2010-07-09 07:00,9,79.075,79.075,79.05,79.05,3
20100701|2010-07-09 07:30,9,79.05,79.125,79.05,79.125,4
20100701|2010-07-09 08:00,9,79.05,79.125,79.025,79.125,33
20100701|2010-07-09 08:30,9,79.1,79.175,79.1,79.1,38
20100701|2010-07-09 09:00,9,79.1,79.275,79.05,79.175,322
20100701|2010-07-09 09:30,9,79.15,79.325,79,79,398
20100701|2010-07-09 10:00,9,79.025,79.05,78.95,78.975,286
20100701|2010-07-09 10:30,9,79,79.1,78.975,78.975,310
20100701|2010-07-09 11:00,9,78.95,78.975,78.825,78.825,341
20100701|2010-07-09 11:30,9,78.8,78.85,78.6,78.7,422
20100701|2010-07-09 12:00,9,78.7,78.75,78.625,78.725,129
20100701|2010-07-09 12:30,9,78.7,78.7,78.625,78.625,176
20100701|2010-07-09 13:00,9,78.625,78.675,78.5,78.575,215
20100701|2010-07-09 13:30,9,78.55,78.6,78.5,78.5,45
20100701|2010-07-12 09:00,12,78.425,78.575,78.3,78.4,748
20100701|2010-07-12 09:30,12,78.4,78.45,78.3,78.3,209
20100701|2010-07-12 10:00,12,78.325,78.35,78.275,78.275,171
20100701|2010-07-12 10:30,12,78.25,78.375,78.2,78.375,83
20100701|2010-07-12 11:00,12,78.3,78.45,78.3,78.425,44
20100701|2010-07-12 11:30,12,78.425,78.425,78.35,78.35,36
20100701|2010-07-12 12:00,12,78.375,78.4,78.25,78.275,56
20100701|2010-07-12 12:30,12,78.25,78.275,78.15,78.2,534
20100701|2010-07-12 13:00,12,78.15,78.25,78.15,78.2,165
20100701|2010-07-12 13:30,12,78.25,78.275,78.25,78.25,14
20100701|2010-07-12 14:00,12,78.25,78.25,78.25,78.25,23
20100701|2010-07-12 14:30,12,78.25,78.375,78.25,78.35,34
20100701|2010-07-12 15:00,12,78.25,78.45,78.25,78.425,52
20100701|2010-07-12 15:30,12,78.325,78.325,78.2,78.275,55
20100701|2010-07-12 19:30,13,78.275,78.275,78.2,78.2,8
20100701|2010-07-12 20:00,13,78.2,78.2,78.2,78.2,1
20100701|2010-07-12 22:00,13,78.25,78.25,78.25,78.25,1
20100701|2010-07-12 23:00,13,78.275,78.275,78.275,78.275,3
20100701|2010-07-13 00:30,13,78.325,78.35,78.325,78.35,2
20100701|2010-07-13 01:30,13,78.35,78.35,78.275,78.275,3
20100701|2010-07-13 02:00,13,78.275,78.275,78.275,78.275,1
20100701|2010-07-13 06:30,13,78.275,78.275,78.275,78.275,1
20100701|2010-07-13 07:00,13,78.325,78.325,78.275,78.325,13
20100701|2010-07-13 07:30,13,78.325,78.375,78.25,78.375,57
20100701|2010-07-13 08:00,13,78.35,78.375,78.35,78.35,31
20100701|2010-07-13 08:30,13,78.4,78.4,78.3,78.35,15
20100701|2010-07-13 09:00,13,78.35,78.375,78.25,78.25,247
20100701|2010-07-13 09:30,13,78.3,78.3,78.25,78.25,100
20100701|2010-07-13 10:00,13,78.275,78.325,78.25,78.25,127
20100701|2010-07-13 10:30,13,78.25,78.3,78.225,78.225,60
20100701|2010-07-13 11:00,13,78.225,78.3,78.225,78.275,84
20100701|2010-07-13 11:30,13,78.275,78.275,77.975,78.05,226
20100701|2010-07-13 12:00,13,78.025,78.05,77.975,78.025,88
20100701|2010-07-13 12:30,13,78,78.05,77.975,78.025,214
20100701|2010-07-13 13:00,13,78,78.025,78,78.025,266
20100701|2010-07-13 13:30,13,78.025,78.025,78.025,78.025,4
20100701|2010-07-13 14:00,13,78.05,78.05,78.05,78.05,1
20100701|2010-07-13 14:30,13,78.05,78.05,78.05,78.05,3
20100701|2010-07-13 15:00,13,78,78.05,77.825,77.825,151
20100701|2010-07-13 15:30,13,77.9,77.9,77.9,77.9,10
20100701|2010-07-13 19:00,14,77.9,77.9,77.9,77.9,1
20100701|2010-07-13 20:30,14,77.85,77.85,77.85,77.85,1
20100701|2010-07-14 04:30,14,77.85,77.85,77.85,77.85,10
20100701|2010-07-14 06:30,14,77.95,77.95,77.95,77.95,1
20100701|2010-07-14 07:30,14,78,78,77.9,77.9,4
20100701|2010-07-14 08:00,14,77.975,77.975,77.95,77.975,9
20100701|2010-07-14 08:30,14,77.875,77.925,77.875,77.925,6
20100701|2010-07-14 09:00,14,77.925,77.975,77.875,77.925,92
20100701|2010-07-14 09:30,14,77.925,77.975,77.875,77.975,164
20100701|2010-07-14 10:00,14,77.95,77.975,77.875,77.925,89
20100701|2010-07-14 10:30,14,77.925,78.025,77.875,77.875,149
20100701|2010-07-14 11:00,14,77.875,77.925,77.85,77.875,9
20100701|2010-07-14 11:30,14,77.85,77.9,77.825,77.9,23
20100701|2010-07-14 12:00,14,77.875,77.925,77.8,77.85,60
20100701|2010-07-14 12:30,14,77.85,77.875,77.775,77.825,89
20100701|2010-07-14 13:00,14,77.825,77.85,77.825,77.825,22
20100701|2010-07-14 13:30,14,77.825,77.85,77.825,77.85,2
20100701|2010-07-14 14:00,14,77.85,77.85,77.85,77.85,4
20100701|2010-07-14 14:30,14,77.85,77.85,77.75,77.75,46
20100701|2010-07-14 15:00,14,77.775,77.8,77.75,77.8,18
20100701|2010-07-14 15:30,14,77.8,77.8,77.8,77.8,1
20100701|2010-07-14 17:00,15,77.675,77.675,77.675,77.675,1
20100701|2010-07-15 01:00,15,77.775,77.775,77.775,77.775,5
20100701|2010-07-15 06:00,15,77.75,77.75,77.75,77.75,1
20100701|2010-07-15 06:30,15,77.75,77.75,77.7,77.7,2
20100701|2010-07-15 07:00,15,77.775,77.775,77.775,77.775,12
20100701|2010-07-15 08:00,15,77.775,77.775,77.725,77.775,8
20100701|2010-07-15 08:30,15,77.775,77.825,77.775,77.825,44
20100701|2010-07-15 09:00,15,77.8,77.825,77.75,77.75,94
20100701|2010-07-15 09:30,15,77.75,77.8,77.75,77.775,52
20100701|2010-07-15 10:00,15,77.8,77.9,77.775,77.8,292
20100701|2010-07-15 10:30,15,77.825,77.875,77.8,77.8,39
20100701|2010-07-15 11:00,15,77.825,77.85,77.775,77.825,79
20100701|2010-07-15 11:30,15,77.825,77.875,77.75,77.875,101
20100801|2009-05-18 22:00,19,75.2,75.2,75.2,75.2,10
20100801|2009-05-22 09:30,22,75.4,75.4,75.4,75.4,4
20100801|2009-05-22 10:00,22,75.4,75.4,75.4,75.4,6
20100801|2009-06-03 12:00,3,75.5,75.5,75.5,75.5,1
20100801|2009-06-03 12:30,3,75.6,75.6,75.6,75.6,10
20100801|2009-06-05 09:00,5,76.5,76.5,76.5,76.5,11
20100801|2009-06-08 09:00,8,76.75,76.75,76.75,76.75,2
20100801|2009-06-17 12:30,17,74.25,74.25,74.25,74.25,40
20100801|2009-06-18 11:30,18,73,73,73,73,10
20100801|2009-06-19 11:00,19,74.75,74.75,74.75,74.75,15
20100801|2009-06-25 09:00,25,76,76,76,76,7
20100801|2009-06-25 10:30,25,76,76,76,76,20
20100801|2009-06-25 12:00,25,76.25,76.25,76.25,76.25,10
20100801|2009-06-29 12:30,29,74.025,74.025,73.9,73.9,2
20100801|2009-06-29 13:00,29,74.25,74.25,74.25,74.25,1
20100801|2009-07-09 09:30,9,72.25,72.25,72.25,72.25,2
20100801|2009-07-09 10:30,9,72,72,72,72,1
20100801|2009-07-09 11:00,9,72,72,72,72,18
20100801|2009-07-09 11:30,9,72,72,72,72,15
20100801|2009-07-09 12:30,9,72.075,72.075,72.075,72.075,1
20100801|2009-07-09 13:00,9,72.5,72.5,72.5,72.5,2
20100801|2009-07-14 13:00,14,72.5,72.5,72.5,72.5,5
20100801|2009-07-15 09:00,15,72.75,72.75,72.75,72.75,1
20100801|2009-07-15 11:00,15,72.75,72.75,72.75,72.75,2
20100801|2009-07-15 14:30,15,72.75,73.05,72.75,73.05,8
20100801|2009-07-16 08:30,16,73.05,73.05,73.05,73.05,2
20100801|2009-07-16 13:00,16,73.1,73.1,73.1,73.1,1
20100801|2009-07-23 12:00,23,70.125,70.125,70.125,70.125,1
20100801|2009-07-23 12:30,23,70,70,70,70,2
20100801|2009-07-23 13:00,23,70,70,70,70,1
20100801|2009-07-23 15:00,23,69.9,69.9,69.9,69.9,2
20100801|2009-07-24 10:30,24,69.4,69.6,69.4,69.6,11
20100801|2009-07-24 11:30,24,69.3,69.3,69.3,69.3,2
20100801|2009-07-24 12:00,24,69.175,69.175,69,69,3
20100801|2009-07-24 12:30,24,69.025,69.025,69.025,69.025,1
20100801|2009-07-27 13:00,27,68.8,68.8,68.8,68.8,1
20100801|2009-07-29 09:00,29,68.45,68.45,68.45,68.45,1
20100801|2009-07-29 12:00,29,68,68.025,68,68.025,5
20100801|2009-07-29 12:30,29,68.3,68.3,68.075,68.075,10
20100801|2009-07-30 09:00,30,68.3,68.3,68.2,68.2,6
20100801|2009-07-30 09:30,30,68.3,68.3,68.3,68.3,16
20100801|2009-08-03 10:00,3,69.2,69.2,69.2,69.2,2
20100801|2009-08-04 09:30,4,68.8,68.8,68.8,68.8,4
20100801|2009-08-04 11:00,4,68.5,68.5,68.5,68.5,1
20100801|2009-08-06 09:00,6,64.8,64.8,64.8,64.8,1
20100801|2009-08-06 09:30,6,64.25,64.25,64.25,64.25,1
20100801|2009-08-06 10:30,6,64.6,64.675,64.6,64.675,4
20100801|2009-08-06 11:30,6,63.875,63.95,63.875,63.95,7
20100801|2009-08-06 18:00,7,63.975,63.975,63.975,63.975,1
20100801|2009-08-07 09:00,7,62.7,62.7,62.7,62.7,5
20100801|2009-08-07 11:30,7,63.225,63.225,63.225,63.225,3
20100801|2009-08-07 12:00,7,63.175,63.175,63.175,63.175,2
20100801|2009-08-07 12:30,7,63.475,63.9,63.475,63.5,13
20100801|2009-08-10 10:00,10,65.375,65.375,65.375,65.375,1
20100801|2009-08-10 12:00,10,65.125,65.125,65.125,65.125,1
20100801|2009-08-11 09:30,11,65.175,65.175,65.175,65.175,1
20100801|2009-08-11 10:00,11,65.35,65.35,65.35,65.35,5
20100801|2009-08-12 08:30,12,64.35,64.35,64.35,64.35,3
20100801|2009-08-12 11:00,12,64.4,64.4,64.4,64.4,10
20100801|2009-08-14 09:30,14,67.7,67.7,67.7,67.7,5
20100801|2009-08-14 10:30,14,67.4,67.4,67.4,67.4,5
20100801|2009-08-17 09:30,17,66.5,66.5,66.5,66.5,7
20100801|2009-08-17 10:00,17,66.05,66.2,66,66.05,25
20100801|2009-08-17 10:30,17,66.2,66.2,66.2,66.2,2
20100801|2009-08-17 12:30,17,66.175,66.175,66.175,66.175,1
20100801|2009-08-18 07:30,18,64.45,64.525,64.45,64.525,4
20100801|2009-08-18 08:00,18,64.4,64.4,64.4,64.4,1
20100801|2009-08-18 08:30,18,64.5,64.5,64.5,64.5,2
20100801|2009-08-18 09:00,18,64.5,65.725,64.5,65.725,15
20100801|2009-08-18 09:30,18,65.975,65.975,65.975,65.975,1
20100801|2009-08-18 10:00,18,65.575,65.575,65.575,65.575,1
20100801|2009-08-18 12:00,18,66.025,66.025,66.025,66.025,1
20100801|2009-08-18 13:00,18,65.675,65.675,65.675,65.675,1
20100801|2009-08-18 15:30,18,65.675,65.675,65.675,65.675,1
20100801|2009-08-19 09:00,19,65,65,65,65,10
20100801|2009-08-19 10:30,19,63.9,64.3,63.75,64.3,15
20100801|2009-08-19 12:00,19,63.8,63.8,63.8,63.8,1
20100801|2009-08-19 12:30,19,63.8,63.8,63.8,63.8,9
20100801|2009-08-20 09:00,20,64.05,64.05,64.05,64.05,5
20100801|2009-08-20 12:30,20,64.7,64.7,64.525,64.525,2
20100801|2009-08-21 10:30,21,65.4,65.4,65.4,65.4,1
20100801|2009-08-21 11:30,21,65.5,65.5,65.5,65.5,1
20100801|2009-08-21 13:00,21,65.9,65.9,65.9,65.9,1
20100801|2009-08-25 09:00,25,66,66.025,66,66,24
20100801|2009-08-25 09:30,25,66,66,66,66,10
20100801|2009-08-25 10:00,25,66,66,66,66,7
20100801|2009-08-25 12:00,25,66.1,66.1,66.1,66.1,5
20100801|2009-08-25 12:30,25,66.1,66.4,66.05,66.4,6
20100801|2009-08-25 14:00,25,66,66,66,66,2
20100801|2009-08-26 08:00,26,66.2,66.2,66.2,66.2,5
20100801|2009-08-26 09:00,26,66.2,66.25,66,66.25,11
20100801|2009-08-26 09:30,26,66.5,66.5,66.025,66.025,19
20100801|2009-08-26 10:00,26,66,66,66,66,71
20100801|2009-08-26 10:30,26,66,66,66,66,2
20100801|2009-08-26 11:30,26,65.8,65.8,65.8,65.8,1
20100801|2009-08-26 12:30,26,65.9,65.9,65.75,65.75,9
20100801|2009-08-26 13:00,26,65.9,66.25,65.9,66.25,10
20100801|2009-08-27 12:00,27,65.875,65.875,65.875,65.875,1
20100801|2009-08-28 07:30,28,66,66,66,66,3
20100801|2009-08-28 11:00,28,66,66.1,66,66,16
20100801|2009-08-28 11:30,28,66,66,66,66,1
20100801|2009-08-31 12:00,31,65.4,65.425,65.4,65.425,4
20100801|2009-09-01 09:30,1,66.25,66.25,66.25,66.25,10
20100801|2009-09-01 10:00,1,66.4,66.4,66.4,66.4,1
20100801|2009-09-01 10:30,1,66.225,66.225,66.225,66.225,2
20100801|2009-09-01 11:30,1,66.4,66.4,66.4,66.4,1
20100801|2009-09-01 12:00,1,66.4,66.4,66.4,66.4,6
20100801|2009-09-01 12:30,1,66.4,66.5,66.4,66.5,12
20100801|2009-09-01 13:00,1,66.5,66.5,66.5,66.5,5
20100801|2009-09-01 15:30,1,66.75,66.75,66.75,66.75,5
20100801|2009-09-02 11:30,2,66.5,66.5,66.5,66.5,5
20100801|2009-09-02 12:30,2,66.6,66.6,66.6,66.6,5
20100801|2009-09-02 15:00,2,66.5,66.5,66.5,66.5,1
20100801|2009-09-03 09:00,3,67,67,66.125,66.125,11
20100801|2009-09-04 09:00,4,66.5,66.725,66.5,66.725,12
20100801|2009-09-04 10:30,4,66.5,66.5,66.5,66.5,20
20100801|2009-09-04 11:00,4,66.625,66.625,66.625,66.625,2
20100801|2009-09-04 11:30,4,66.5,66.5,66.5,66.5,11
20100801|2009-09-04 12:30,4,66.5,66.5,66.5,66.5,6
20100801|2009-09-08 09:00,8,67,67,67,67,30
20100801|2009-09-08 09:30,8,67,67,67,67,5
20100801|2009-09-09 09:00,9,67.1,67.1,67.1,67.1,1
20100801|2009-09-09 09:30,9,68.1,68.1,68.1,68.1,1
20100801|2009-09-09 12:00,9,68.5,68.5,68.5,68.5,1
20100801|2009-09-09 13:00,9,68.8,68.8,68.8,68.8,2
20100801|2009-09-10 07:00,10,69,69,69,69,1
20100801|2009-09-10 08:30,10,68.975,69,68.975,69,10
20100801|2009-09-10 09:00,10,68.9,69,68.825,68.825,30
20100801|2009-09-10 09:30,10,69,69.1,69,69.1,7
20100801|2009-09-10 10:00,10,69.8,70.15,69.775,69.975,13
20100801|2009-09-10 10:30,10,69.85,69.85,69.85,69.85,5
20100801|2009-09-10 11:30,10,69.5,69.5,69.5,69.5,3
20100801|2009-09-11 08:00,11,69.6,69.6,69.6,69.6,1
20100801|2009-09-11 09:00,11,69.8,69.8,69.7,69.7,2
20100801|2009-09-11 13:00,11,69.1,69.1,69.1,69.1,1
20100801|2009-09-14 09:00,14,68,68.2,68,68.2,3
20100801|2009-09-14 09:30,14,68,68,68,68,20
20100801|2009-09-14 10:00,14,68,68,68,68,18
20100801|2009-09-14 11:30,14,67.775,67.775,67.7,67.7,7
20100801|2009-09-14 12:30,14,67.8,67.8,67.8,67.8,1
20100801|2009-09-14 15:30,14,67.9,67.9,67.9,67.9,1
20100801|2009-09-15 07:30,15,68.3,68.3,68.3,68.3,1
20100801|2009-09-15 10:00,15,68.15,68.225,68.15,68.225,5
20100801|2009-09-15 10:30,15,68.5,68.5,68.5,68.5,3
20100801|2009-09-15 11:00,15,69.4,69.4,69.4,69.4,1
20100801|2009-09-15 11:30,15,69.6,69.6,69.6,69.6,2
20100801|2009-09-15 12:00,15,69.95,70.15,69.95,70.15,3
20100801|2009-09-15 12:30,15,70.5,70.5,70.5,70.5,8
20100801|2009-09-16 08:30,16,70.15,70.15,70.15,70.15,1
20100801|2009-09-16 10:00,16,70.1,70.1,70.1,70.1,1
20100801|2009-09-16 10:30,16,70.1,70.1,70.1,70.1,4
20100801|2009-09-16 12:30,16,69.6,69.6,69.6,69.6,2
20100801|2009-09-17 09:00,17,70.05,70.25,70.05,70.15,8
20100801|2009-09-17 09:30,17,70.25,70.35,70.15,70.15,10
20100801|2009-09-17 10:00,17,70.15,70.4,70.15,70.4,5
20100801|2009-09-17 10:30,17,69.6,69.6,69.6,69.6,6
20100801|2009-09-17 13:00,17,70,70,70,70,2
20100801|2009-09-18 08:30,18,69.75,69.85,69.75,69.85,2
20100801|2009-09-18 09:00,18,69.725,69.725,69.575,69.65,13
20100801|2009-09-18 09:30,18,69.625,69.625,69.625,69.625,1
20100801|2009-09-18 10:00,18,69.575,69.575,69.55,69.55,5
20100801|2009-09-18 11:30,18,69.675,69.725,69.675,69.725,4
20100801|2009-09-18 12:00,18,69.95,69.975,69.95,69.975,4
20100801|2009-09-18 13:00,18,69.775,69.8,69.75,69.775,11
20100801|2009-09-21 09:00,21,69.5,69.575,69.175,69.175,7
20100801|2009-09-21 10:00,21,69.2,69.2,69.2,69.2,4
20100801|2009-09-21 10:30,21,69.075,69.075,69.075,69.075,4
20100801|2009-09-21 12:30,21,69,69,68.8,68.8,9
20100801|2009-09-21 14:00,21,68.825,68.825,68.825,68.825,1
20100801|2009-09-22 09:30,22,69,69.1,69,69.1,10
20100801|2009-09-22 10:00,22,69,69.15,69,69.15,11
20100801|2009-09-22 10:30,22,69.1,69.1,69.1,69.1,1
20100801|2009-09-22 11:00,22,68.9,68.9,68.9,68.9,5
20100801|2009-09-22 11:30,22,69,69.05,69,69.05,6
20100801|2009-09-22 12:00,22,68.9,68.9,68.9,68.9,1
20100801|2009-09-22 12:30,22,68.9,69.05,68.9,69.05,6
20100801|2009-09-23 06:30,23,69.1,69.1,69.1,69.1,5
20100801|2009-09-23 08:30,23,68.925,68.925,68.9,68.9,6
20100801|2009-09-23 09:00,23,69.125,69.425,68.9,69.425,17
20100801|2009-09-23 10:30,23,69.25,69.25,68.875,68.875,14
20100801|2009-09-23 11:00,23,69.2,69.2,69.2,69.2,1
20100801|2009-09-23 12:00,23,69.3,69.3,69.3,69.3,5
20100801|2009-09-23 13:00,23,69.575,69.575,69.3,69.3,5
20100801|2009-09-24 10:30,24,69,69,69,69,1
20100801|2009-09-24 11:00,24,69,69,69,69,1
20100801|2009-09-25 09:00,25,69,69.25,69,69.25,6
20100801|2009-09-25 09:30,25,68.8,68.8,68.8,68.8,10
20100801|2009-09-25 11:30,25,68.5,68.6,68.5,68.6,7
20100801|2009-09-25 12:30,25,68.4,68.4,68.4,68.4,3
20100801|2009-09-28 09:00,28,69.475,69.5,69.475,69.5,5
20100801|2009-09-28 09:30,28,69.5,69.5,69.5,69.5,5
20100801|2009-09-28 10:00,28,69.5,69.5,69.25,69.25,9
20100801|2009-09-28 10:30,28,69.35,69.35,69.35,69.35,10
20100801|2009-09-28 11:00,28,69.5,69.9,69.5,69.9,20
20100801|2009-09-28 12:30,28,69.5,69.5,69.5,69.5,5
20100801|2009-09-28 13:00,28,69.55,69.55,69.55,69.55,3
20100801|2009-09-28 19:30,29,70,70,70,70,6
20100801|2009-09-28 20:00,29,70,70,70,70,17
20100801|2009-09-29 09:00,29,70.4,70.5,70.4,70.5,31
20100801|2009-09-29 09:30,29,70.5,70.6,70.5,70.6,120
20100801|2009-09-29 10:00,29,70.5,70.625,70.5,70.6,18
20100801|2009-09-29 10:30,29,70.45,70.45,70.4,70.4,6
20100801|2009-09-29 11:00,29,70.45,70.45,70.225,70.225,12
20100801|2009-09-29 11:30,29,70.225,70.225,70.225,70.225,2
20100801|2009-09-29 12:30,29,70.35,70.35,70.35,70.35,2
20100801|2009-09-30 05:00,30,70.25,70.25,70.25,70.25,1
20100801|2009-09-30 09:30,30,69.775,69.85,69.4,69.4,16
20100801|2009-09-30 10:30,30,69.5,69.5,69.275,69.275,10
20100801|2009-09-30 12:30,30,70,70.25,70,70.2,39
20100801|2009-10-01 09:30,1,70.125,70.125,69.9,69.975,10
20100801|2009-10-01 10:00,1,69.85,70.075,69.7,70.075,7
20100801|2009-10-01 10:30,1,69.65,69.65,69.65,69.65,5
20100801|2009-10-01 17:00,2,70,70.3,70,70,17
20100801|2009-10-02 06:00,2,70,70,70,70,2
20100801|2009-10-02 06:30,2,70,70,70,70,1
20100801|2009-10-02 09:00,2,70.075,70.1,69.85,70.1,12
20100801|2009-10-02 10:30,2,69.95,69.95,69.95,69.95,1
20100801|2009-10-02 11:00,2,69.7,69.7,69.7,69.7,5
20100801|2009-10-02 12:00,2,70.1,70.1,70.1,70.1,1
20100801|2009-10-02 12:30,2,69.6,69.6,69.4,69.4,4
20100801|2009-10-05 09:00,5,69.225,69.3,69.2,69.25,55
20100801|2009-10-05 09:30,5,69.3,69.3,69.25,69.25,15
20100801|2009-10-05 10:00,5,69.25,69.25,69.25,69.25,10
20100801|2009-10-05 11:00,5,69.4,69.5,69.4,69.5,52
20100801|2009-10-05 11:30,5,69.5,69.5,69.4,69.5,8
20100801|2009-10-05 12:00,5,69.525,69.525,69.525,69.525,4
20100801|2009-10-05 12:30,5,69.6,69.6,69.5,69.5,7
20100801|2009-10-05 13:00,5,69.5,69.5,69.5,69.5,10
20100801|2009-10-05 13:30,5,69.6,69.6,69.6,69.6,1
20100801|2009-10-06 06:30,6,69.25,69.25,69.25,69.25,2
20100801|2009-10-06 07:30,6,69.25,69.25,69.25,69.25,10
20100801|2009-10-06 09:00,6,69.725,70,69.575,70,32
20100801|2009-10-06 09:30,6,70.25,70.5,70.25,70.5,13
20100801|2009-10-06 10:30,6,70.4,70.4,70.3,70.3,7
20100801|2009-10-06 11:00,6,70.4,70.825,70.4,70.825,10
20100801|2009-10-06 11:30,6,70.775,71,70.775,71,10
20100801|2009-10-06 12:00,6,70.275,70.275,70.275,70.275,1
20100801|2009-10-06 12:30,6,70.3,70.3,70.3,70.3,1
20100801|2009-10-06 13:00,6,70.4,70.4,70.4,70.4,3
20100801|2009-10-06 15:00,6,70.5,70.5,70.5,70.5,2
20100801|2009-10-07 07:30,7,69.9,69.9,69.9,69.9,1
20100801|2009-10-07 08:30,7,70.3,70.3,70.3,70.3,30
20100801|2009-10-07 09:00,7,70.55,71.2,70.55,71.2,31
20100801|2009-10-07 09:30,7,71.35,71.475,71.125,71.175,25
20100801|2009-10-07 10:00,7,70.875,70.875,70.875,70.875,4
20100801|2009-10-07 10:30,7,71,71,71,71,1
20100801|2009-10-07 11:00,7,70.95,71,70.9,71,4
20100801|2009-10-07 11:30,7,71.1,71.2,71.1,71.2,12
20100801|2009-10-07 12:00,7,71.1,71.5,71.1,71.5,57
20100801|2009-10-07 12:30,7,71.55,71.825,71.55,71.825,16
20100801|2009-10-08 06:00,8,71.8,71.8,71.8,71.8,2
20100801|2009-10-08 07:00,8,72.05,72.05,72.05,72.05,30
20100801|2009-10-08 08:00,8,72.35,72.9,72.35,72.9,12
20100801|2009-10-08 08:30,8,72.25,72.25,72.25,72.25,3
20100801|2009-10-08 09:00,8,72.05,72.05,72,72,95
20100801|2009-10-08 09:30,8,72,72,72,72,75
20100801|2009-10-08 10:00,8,72,72.8,72,72.225,15
20100801|2009-10-08 10:30,8,72.35,72.35,72.35,72.35,86
20100801|2009-10-08 11:00,8,72.35,72.35,72.275,72.275,6
20100801|2009-10-08 11:30,8,72.7,73.3,72.7,73.3,135
20100801|2009-10-08 12:00,8,73.3,73.45,73.3,73.45,48
20100801|2009-10-08 12:30,8,73.3,73.3,72.875,73.2,161
20100801|2009-10-08 13:00,8,73.2,73.2,73.025,73.025,5
20100801|2009-10-08 17:00,9,73,73,73,73,3
20100801|2009-10-08 19:00,9,72.75,72.75,72.75,72.75,1
20100801|2009-10-12 09:00,12,72.3,72.45,72.2,72.3,16
20100801|2009-10-12 09:30,12,72.3,72.65,72.3,72.55,9
20100801|2009-10-12 10:00,12,72.3,72.3,72.175,72.175,4
20100801|2009-10-12 10:30,12,72,72.25,72,72.25,11
20100801|2009-10-12 11:00,12,72.25,72.25,72.25,72.25,9
20100801|2009-10-12 12:00,12,72.55,72.55,72.55,72.55,1
20100801|2009-10-12 12:30,12,72.425,72.55,72.425,72.55,3
20100801|2009-10-12 13:00,12,72.425,72.425,72.425,72.425,1
20100801|2009-10-12 13:30,12,72.425,72.425,72.35,72.375,15
20100801|2009-10-12 14:30,12,72.35,72.35,72.175,72.175,25
20100801|2009-10-13 08:00,13,72.55,72.55,72.55,72.55,1
20100801|2009-10-13 09:30,13,72.35,72.35,72.35,72.35,1
20100801|2009-10-13 10:00,13,72.25,72.25,72.25,72.25,1
20100801|2009-10-13 11:00,13,72.275,72.3,72.2,72.3,14
20100801|2009-10-13 11:30,13,72.2,72.35,72.15,72.35,9
20100801|2009-10-13 12:00,13,72.25,72.425,72.25,72.425,18
20100801|2009-10-13 13:00,13,72.275,72.5,72.25,72.5,20
20100801|2009-10-13 15:00,13,72.5,72.5,72.5,72.5,6
20100801|2009-10-13 15:30,13,72.6,72.6,72.6,72.6,1
20100801|2009-10-14 08:30,14,72.725,72.725,72.725,72.725,2
20100801|2009-10-14 09:00,14,72.7,72.7,72.45,72.525,4
20100801|2009-10-14 09:30,14,72.75,72.75,72.675,72.7,8
20100801|2009-10-14 10:00,14,72.9,73.025,72.7,73.025,5
20100801|2009-10-14 10:30,14,72.95,73,72.95,73,3
20100801|2009-10-14 11:00,14,73,73.175,72.65,73.175,48
20100801|2009-10-14 11:30,14,73.1,73.1,73.1,73.1,2
20100801|2009-10-14 12:00,14,72.875,73.05,72.8,73.05,9
20100801|2009-10-14 12:30,14,73.2,73.2,73.2,73.2,1
20100801|2009-10-14 13:00,14,73.2,73.225,72.9,72.9,13
20100801|2009-10-14 15:30,14,73.5,73.5,73.1,73.1,15
20100801|2009-10-15 09:00,15,72.8,72.8,72.8,72.8,2
20100801|2009-10-15 09:30,15,73.1,73.1,73.1,73.1,10
20100801|2009-10-15 10:00,15,73.2,73.2,73.075,73.075,3
20100801|2009-10-15 11:30,15,73.325,73.325,73.325,73.325,1
20100801|2009-10-15 13:00,15,73.125,73.125,73.125,73.125,2
20100801|2009-10-15 13:30,15,73.25,73.25,73.25,73.25,1
20100801|2009-10-16 09:30,16,72.75,72.75,72.75,72.75,9
20100801|2009-10-16 10:30,16,72.75,72.75,72.75,72.75,2
20100801|2009-10-16 11:00,16,72.95,72.95,72.95,72.95,1
20100801|2009-10-16 12:30,16,73,73.025,73,73.025,11
20100801|2009-10-16 13:00,16,72.85,72.875,72.8,72.85,15
20100801|2009-10-19 09:00,19,72.7,72.75,72.65,72.75,8
20100801|2009-10-19 09:30,19,72.8,72.85,72.75,72.75,6
20100801|2009-10-19 10:00,19,73.1,73.1,73.1,73.1,3
20100801|2009-10-19 10:30,19,73.1,73.1,73.1,73.1,2
20100801|2009-10-19 12:30,19,72.9,72.9,72.9,72.9,3
20100801|2009-10-20 08:00,20,73,73,73,73,4
20100801|2009-10-20 08:30,20,73,73,72.8,72.8,30
20100801|2009-10-20 09:00,20,72.7,72.8,72.7,72.8,2
20100801|2009-10-20 09:30,20,72.7,72.7,72.5,72.55,13
20100801|2009-10-20 10:00,20,72.4,72.4,71.725,71.725,31
20100801|2009-10-20 10:30,20,71.85,71.85,71.85,71.85,2
20100801|2009-10-20 11:00,20,72,72,72,72,3
20100801|2009-10-20 12:00,20,72.2,72.2,72.2,72.2,10
20100801|2009-10-20 12:30,20,72.2,72.2,72.2,72.2,1
20100801|2009-10-20 19:00,21,72.4,72.4,72.4,72.4,1
20100801|2009-10-21 10:00,21,73,73,73,73,2
20100801|2009-10-21 10:30,21,73,73,73,73,10
20100801|2009-10-21 11:00,21,72.9,72.9,72.9,72.9,9
20100801|2009-10-21 11:30,21,73.15,73.15,73.15,73.15,1
20100801|2009-10-21 12:30,21,73,73.025,73,73.025,5
20100801|2009-10-21 13:00,21,73,73,73,73,2
20100801|2009-10-21 13:30,21,73.15,73.15,73.15,73.15,2
20100801|2009-10-21 15:00,21,73.1,73.1,73.025,73.025,5
20100801|2009-10-22 09:00,22,73.075,73.075,73.075,73.075,1
20100801|2009-10-22 10:30,22,73.125,73.125,73.125,73.125,1
20100801|2009-10-22 11:00,22,73.25,73.375,73.25,73.375,9
20100801|2009-10-22 12:00,22,73.125,73.35,73.125,73.35,8
20100801|2009-10-22 12:30,22,73.2,73.35,73.2,73.35,3
20100801|2009-10-22 15:00,22,73.4,73.4,73.4,73.4,2
20100801|2009-10-22 18:00,23,73.5,73.5,73.5,73.5,6
20100801|2009-10-22 20:00,23,73.5,73.5,73.5,73.5,3
20100801|2009-10-22 20:30,23,73.5,73.5,73.5,73.5,9
20100801|2009-10-22 21:00,23,73.5,73.5,73.5,73.5,10
20100801|2009-10-22 21:30,23,73.5,73.5,73.5,73.5,11
20100801|2009-10-23 07:30,23,73.5,73.5,73.5,73.5,1
20100801|2009-10-23 08:00,23,73.5,73.5,73.5,73.5,1
20100801|2009-10-23 09:00,23,73.4,73.65,73.4,73.45,27
20100801|2009-10-23 09:30,23,73.45,73.45,73.2,73.2,15
20100801|2009-10-23 12:00,23,73.4,73.4,73.4,73.4,1
20100801|2009-10-23 13:00,23,73.45,73.45,73.45,73.45,10
20100801|2009-10-26 09:00,26,73.7,73.7,73.675,73.675,18
20100801|2009-10-26 10:00,26,73.6,73.6,73.6,73.6,10
20100801|2009-10-26 10:30,26,73.5,73.675,73.5,73.6,12
20100801|2009-10-26 12:00,26,73.4,73.5,73.4,73.5,4
20100801|2009-10-26 12:30,26,73.55,73.7,73.55,73.7,21
20100801|2009-10-26 13:00,26,73.7,73.7,73.7,73.7,3
20100801|2009-10-27 08:30,27,73.6,73.6,73.6,73.6,1
20100801|2009-10-27 09:00,27,73.3,73.7,73.3,73.7,11
20100801|2009-10-27 09:30,27,73.675,73.7,73.6,73.7,10
20100801|2009-10-27 10:00,27,73.6,73.6,73.475,73.475,4
20100801|2009-10-27 11:00,27,73.45,73.45,73.35,73.35,3
20100801|2009-10-27 11:30,27,73.35,73.35,73.3,73.325,5
20100801|2009-10-27 12:00,27,73.3,73.5,73.3,73.5,7
20100801|2009-10-27 12:30,27,73.5,73.7,73.5,73.7,14
20100801|2009-10-27 13:00,27,73.3,73.3,73.3,73.3,2
20100801|2009-10-27 15:30,27,73.3,73.3,73.3,73.3,1
20100801|2009-10-27 18:30,28,73.15,73.15,73.15,73.15,6
20100801|2009-10-28 09:00,28,73.325,73.625,73.325,73.375,143
20100801|2009-10-28 09:30,28,73.5,73.6,73.3,73.3,104
20100801|2009-10-28 10:00,28,73.35,73.5,73.3,73.5,78
20100801|2009-10-28 10:30,28,73.475,73.775,73.475,73.75,62
20100801|2009-10-28 11:30,28,73.5,73.5,73.5,73.5,5
20100801|2009-10-28 12:00,28,73.575,73.7,73.575,73.65,4
20100801|2009-10-28 12:30,28,73.725,73.8,73.725,73.725,16
20100801|2009-10-29 07:30,29,73.825,73.825,73.8,73.8,6
20100801|2009-10-29 08:00,29,73.9,73.9,73.825,73.9,34
20100801|2009-10-29 08:30,29,73.9,74,73.9,73.925,43
20100801|2009-10-29 09:00,29,73.9,74,73.75,73.75,40
20100801|2009-10-29 09:30,29,73.95,73.95,73.95,73.95,2
20100801|2009-10-29 10:00,29,73.95,73.95,73.775,73.775,15
20100801|2009-10-29 10:30,29,73.7,73.7,73.7,73.7,17
20100801|2009-10-29 11:00,29,73.65,73.65,73.65,73.65,2
20100801|2009-10-29 11:30,29,73.675,73.75,73.4,73.4,35
20100801|2009-10-29 12:00,29,73.45,73.45,73.45,73.45,1
20100801|2009-10-29 12:30,29,73.7,73.7,73.7,73.7,1
20100801|2009-10-29 13:30,29,73.775,73.775,73.775,73.775,1
20100801|2009-10-29 17:00,30,73.4,73.4,73.4,73.4,4
20100801|2009-10-30 07:30,30,73.6,73.6,73.6,73.6,1
20100801|2009-10-30 09:00,30,73.65,73.8,73.5,73.6,7
20100801|2009-10-30 09:30,30,73.55,73.6,73.525,73.6,6
20100801|2009-10-30 10:00,30,73.9,73.9,73.9,73.9,2
20100801|2009-10-30 10:30,30,73.8,73.8,73.8,73.8,2
20100801|2009-10-30 11:00,30,73.75,73.75,73.75,73.75,10
20100801|2009-10-30 11:30,30,73.9,73.9,73.9,73.9,5
20100801|2009-10-30 12:30,30,73.8,73.8,73.8,73.8,5
20100801|2009-11-02 09:00,2,73.75,73.75,73.75,73.75,3
20100801|2009-11-02 09:30,2,73.75,73.75,73.75,73.75,2
20100801|2009-11-02 10:00,2,73.75,73.75,73.75,73.75,2
20100801|2009-11-02 10:30,2,73.75,73.75,73.75,73.75,2
20100801|2009-11-02 11:30,2,73.8,73.8,73.7,73.75,23
20100801|2009-11-02 12:00,2,73.8,73.9,73.8,73.9,8
20100801|2009-11-02 12:30,2,73.85,73.925,73.85,73.925,12
20100801|2009-11-02 13:00,2,73.95,73.95,73.9,73.9,3
20100801|2009-11-02 14:30,2,73.9,73.9,73.9,73.9,5
20100801|2009-11-03 09:00,3,73.6,73.6,73.6,73.6,5
20100801|2009-11-03 09:30,3,73.75,73.95,73.75,73.95,7
20100801|2009-11-03 10:00,3,74,74.1,74,74.1,23
20100801|2009-11-03 10:30,3,74,74.025,74,74.025,19
20100801|2009-11-03 11:00,3,74.1,74.1,74.1,74.1,5
20100801|2009-11-03 12:00,3,74.1,74.1,74.1,74.1,28
20100801|2009-11-03 12:30,3,74.05,74.05,74,74,2
20100801|2009-11-03 13:00,3,74.05,74.075,74.05,74.075,2
20100801|2009-11-04 06:30,4,74.2,74.2,74.2,74.2,16
20100801|2009-11-04 08:00,4,74.2,74.2,74.2,74.2,4
20100801|2009-11-04 08:30,4,74.3,74.3,74.3,74.3,1
20100801|2009-11-04 09:00,4,74,74,74,74,2
20100801|2009-11-04 09:30,4,74.15,74.15,74,74,11
20100801|2009-11-04 10:00,4,74.2,74.2,74.2,74.2,1
20100801|2009-11-04 10:30,4,73.975,73.975,73.975,73.975,2
20100801|2009-11-04 11:00,4,74,74.2,74,74.2,4
20100801|2009-11-04 11:30,4,74.2,74.25,74.2,74.25,5
20100801|2009-11-04 13:00,4,74.25,74.25,74.25,74.25,6
20100801|2009-11-04 14:00,4,74.3,74.3,74.3,74.3,2
20100801|2009-11-05 08:00,5,74.3,74.3,74.3,74.3,3
20100801|2009-11-05 09:30,5,74.15,74.175,74.05,74.15,11
20100801|2009-11-05 10:00,5,74.1,74.1,74,74,2
20100801|2009-11-05 10:30,5,74.05,74.05,74.05,74.05,8
20100801|2009-11-05 11:00,5,73.975,73.975,73.95,73.95,3
20100801|2009-11-05 12:30,5,74,74.05,74,74.05,18
20100801|2009-11-05 15:30,5,74.1,74.1,74.1,74.1,1
20100801|2009-11-05 19:30,6,74,74,74,74,5
20100801|2009-11-06 07:00,6,74,74,74,74,5
20100801|2009-11-06 09:00,6,74,74,74,74,2
20100801|2009-11-06 09:30,6,74.05,74.05,73.95,73.95,8
20100801|2009-11-06 10:00,6,73.9,74.1,73.9,74.1,3
20100801|2009-11-06 11:00,6,74,74,74,74,55
20100801|2009-11-06 11:30,6,74,74,74,74,5
20100801|2009-11-06 12:00,6,74,74.05,74,74.05,33
20100801|2009-11-06 12:30,6,74.05,74.1,74.05,74.1,6
20100801|2009-11-06 13:30,6,74,74,74,74,4
20100801|2009-11-09 09:00,9,74.05,74.05,74,74,7
20100801|2009-11-09 09:30,9,74,74,74,74,1
20100801|2009-11-09 10:00,9,74.075,74.15,74,74.15,13
20100801|2009-11-09 10:30,9,74,74,74,74,21
20100801|2009-11-09 11:00,9,74.15,74.15,74.15,74.15,3
20100801|2009-11-09 12:30,9,74.15,74.3,74.15,74.3,15
20100801|2009-11-09 13:00,9,74.3,74.3,74.3,74.3,2
20100801|2009-11-09 15:30,9,74.2,74.2,74.2,74.2,2
20100801|2009-11-09 19:00,10,74.3,74.3,74.3,74.3,10
20100801|2009-11-10 06:00,10,74.2,74.2,74.2,74.2,5
20100801|2009-11-10 07:30,10,74.2,74.2,74.2,74.2,2
20100801|2009-11-10 08:30,10,74.3,74.3,74.3,74.3,14
20100801|2009-11-10 09:00,10,74.2,74.3,74.2,74.3,15
20100801|2009-11-10 09:30,10,74.3,74.5,74.3,74.5,22
20100801|2009-11-10 10:30,10,74.5,74.5,74.325,74.325,65
20100801|2009-11-10 11:00,10,74.5,74.5,74.5,74.5,5
20100801|2009-11-10 11:30,10,74.5,74.5,74.5,74.5,45
20100801|2009-11-10 12:00,10,74.5,74.5,74.5,74.5,3
20100801|2009-11-10 12:30,10,74.75,74.75,74.7,74.7,33
20100801|2009-11-10 13:00,10,74.6,74.6,74.6,74.6,1
20100801|2009-11-10 15:30,10,74.6,74.6,74.6,74.6,1
20100801|2009-11-11 08:00,11,74.325,74.325,74.325,74.325,1
20100801|2009-11-11 09:00,11,74.75,74.75,74.75,74.75,47
20100801|2009-11-11 09:30,11,74.7,74.8,74.7,74.8,27
20100801|2009-11-11 10:30,11,74.625,74.65,74.625,74.65,3
20100801|2009-11-11 11:00,11,74.5,74.5,74.45,74.45,4
20100801|2009-11-11 12:30,11,74.375,74.45,74.35,74.4,7
20100801|2009-11-12 08:00,12,74,74,74,74,4
20100801|2009-11-12 08:30,12,74,74,74,74,9
20100801|2009-11-12 09:00,12,74,74.05,74,74,88
20100801|2009-11-12 09:30,12,74,74.1,74,74.1,19
20100801|2009-11-12 10:00,12,74,74,74,74,8
20100801|2009-11-12 11:00,12,73.875,73.875,73.875,73.875,7
20100801|2009-11-12 11:30,12,73.725,73.725,73.725,73.725,4
20100801|2009-11-12 12:00,12,73.725,73.725,73.6,73.6,3
20100801|2009-11-12 12:30,12,73.7,73.75,73.7,73.75,14
20100801|2009-11-12 14:00,12,73.85,73.85,73.85,73.85,3
20100801|2009-11-12 15:00,12,73.85,73.85,73.85,73.85,4
20100801|2009-11-12 18:30,13,74.1,74.1,74.1,74.1,2
20100801|2009-11-12 19:00,13,74.1,74.1,74.1,74.1,2
20100801|2009-11-12 20:30,13,74.1,74.1,74.1,74.1,1
20100801|2009-11-13 07:00,13,74.2,74.2,74.2,74.2,2
20100801|2009-11-13 08:00,13,74.1,74.1,74.1,74.1,1
20100801|2009-11-13 09:00,13,73.7,74.05,73.525,74.05,10
20100801|2009-11-13 09:30,13,74.05,74.05,74.05,74.05,2
20100801|2009-11-13 10:00,13,74.25,74.4,74.25,74.4,3
20100801|2009-11-13 10:30,13,74.4,74.4,74.4,74.4,2
20100801|2009-11-13 12:00,13,74.4,74.4,74.3,74.3,47
20100801|2009-11-13 12:30,13,74.4,74.4,74.325,74.4,21
20100801|2009-11-13 13:00,13,74.3,74.3,74.2,74.2,6
20100801|2009-11-16 09:00,16,74.35,74.35,74.3,74.3,8
20100801|2009-11-16 09:30,16,74.55,74.55,74.55,74.55,1
20100801|2009-11-16 10:30,16,74.475,74.475,74.4,74.4,5
20100801|2009-11-16 11:00,16,74.425,74.425,74.35,74.35,2
20100801|2009-11-16 11:30,16,74.3,74.3,74.3,74.3,4
20100801|2009-11-16 12:00,16,74.35,74.35,74.35,74.35,12
20100801|2009-11-16 13:00,16,74.225,74.225,74.225,74.225,1
20100801|2009-11-16 17:00,17,74.5,74.5,74.5,74.5,2
20100801|2009-11-17 09:30,17,74.1,74.2,74.1,74.2,17
20100801|2009-11-17 11:00,17,74.2,74.25,74.15,74.25,14
20100801|2009-11-17 11:30,17,74.25,74.25,74.25,74.25,136
20100801|2009-11-17 12:00,17,74.425,74.7,74.425,74.6,14
20100801|2009-11-17 12:30,17,74.7,74.975,74.7,74.975,60
20100801|2009-11-17 15:00,17,74.975,74.975,74.975,74.975,1
20100801|2009-11-17 15:30,17,74.925,74.95,74.925,74.95,5
20100801|2009-11-17 17:00,18,74.975,74.975,74.975,74.975,1
20100801|2009-11-17 17:30,18,74.975,74.975,74.975,74.975,1
20100801|2009-11-17 18:00,18,74.975,74.975,74.975,74.975,8
20100801|2009-11-18 07:30,18,74.9,74.9,74.9,74.9,2
20100801|2009-11-18 09:00,18,74.5,74.95,74.475,74.95,16
20100801|2009-11-18 09:30,18,74.975,75,74.975,75,58
20100801|2009-11-18 10:00,18,75.125,75.15,75.125,75.15,2
20100801|2009-11-18 10:30,18,75.05,75.05,74.8,74.8,5
20100801|2009-11-18 11:00,18,74.875,74.875,74.875,74.875,1
20100801|2009-11-18 11:30,18,74.8,74.8,74.8,74.8,2
20100801|2009-11-18 12:30,18,74.6,74.6,74.6,74.6,10
20100801|2009-11-19 09:00,19,74.525,74.525,74.525,74.525,2
20100801|2009-11-19 09:30,19,74.425,74.425,74.25,74.25,8
20100801|2009-11-19 10:00,19,74.1,74.25,74.1,74.25,3
20100801|2009-11-19 12:00,19,74.375,74.375,74.375,74.375,1
20100801|2009-11-19 12:30,19,74.6,74.6,74.6,74.6,2
20100801|2009-11-19 14:00,19,74.45,74.45,74.45,74.45,1
20100801|2009-11-20 07:00,20,75.05,75.05,75,75,4
20100801|2009-11-20 08:00,20,75,75.1,75,75.05,5
20100801|2009-11-20 08:30,20,74.875,75.025,74.875,75.025,7
20100801|2009-11-20 09:00,20,75.2,75.4,75.1,75.325,136
20100801|2009-11-20 09:30,20,75.225,75.325,75.225,75.325,21
20100801|2009-11-20 10:00,20,75.2,75.35,75.15,75.15,60
20100801|2009-11-20 10:30,20,75.15,75.25,75.15,75.2,18
20100801|2009-11-20 11:00,20,75.15,75.15,75.15,75.15,7
20100801|2009-11-20 11:30,20,75.175,75.175,75.175,75.175,5
20100801|2009-11-20 12:00,20,75.1,75.35,75.1,75.35,35
20100801|2009-11-20 12:30,20,75.325,75.475,75.3,75.4,25
20100801|2009-11-20 13:00,20,75.45,75.45,75.45,75.45,4
20100801|2009-11-23 09:00,23,75.75,75.75,75.6,75.75,56
20100801|2009-11-23 09:30,23,75.75,75.75,75.575,75.65,27
20100801|2009-11-23 10:00,23,75.65,75.675,75.625,75.675,11
20100801|2009-11-23 10:30,23,75.725,75.75,75.5,75.5,54
20100801|2009-11-23 11:00,23,75.625,75.625,75.575,75.575,5
20100801|2009-11-23 11:30,23,75.5,75.55,75.4,75.475,20
20100801|2009-11-23 12:00,23,75.45,75.45,75.4,75.4,18
20100801|2009-11-23 12:30,23,75.4,75.45,75.4,75.45,2
20100801|2009-11-23 13:00,23,75.4,75.4,75.4,75.4,2
20100801|2009-11-23 14:00,23,75.25,75.25,75.25,75.25,1
20100801|2009-11-23 15:30,23,75.45,75.45,75.45,75.45,2
20100801|2009-11-24 09:00,24,75.4,75.4,75.4,75.4,1
20100801|2009-11-24 09:30,24,75.4,75.4,75.4,75.4,2
20100801|2009-11-24 10:00,24,75.475,75.525,75.475,75.525,8
20100801|2009-11-24 10:30,24,75.425,75.5,75.375,75.5,19
20100801|2009-11-24 11:00,24,75.6,75.675,75.6,75.675,58
20100801|2009-11-24 11:30,24,75.6,75.675,75.45,75.45,78
20100801|2009-11-24 12:30,24,75.4,75.4,75.375,75.375,6
20100801|2009-11-25 08:00,25,75.65,75.75,75.65,75.75,6
20100801|2009-11-25 08:30,25,75.625,75.825,75.625,75.825,10
20100801|2009-11-25 09:00,25,75.825,75.875,75.7,75.875,101
20100801|2009-11-25 09:30,25,75.875,75.95,75.75,75.85,98
20100801|2009-11-25 10:00,25,75.85,75.9,75.8,75.9,26
20100801|2009-11-25 10:30,25,75.9,75.9,75.75,75.775,9
20100801|2009-11-25 11:00,25,75.75,75.925,75.75,75.9,14
20100801|2009-11-25 11:30,25,75.9,75.9,75.5,75.5,28
20100801|2009-11-25 12:00,25,75.65,75.65,75.65,75.65,1
20100801|2009-11-25 12:30,25,75.8,75.8,75.8,75.8,25
20100801|2009-11-25 13:00,25,75.95,75.95,75.95,75.95,1
20100801|2009-11-25 13:30,25,76,76,76,76,3
20100801|2009-11-27 09:00,27,75.75,75.75,75.7,75.7,8
20100801|2009-11-27 09:30,27,75.95,75.95,75.95,75.95,3
20100801|2009-11-27 10:00,27,75.85,75.9,75.825,75.9,20
20100801|2009-11-27 11:30,27,75.75,75.75,75.75,75.75,1
20100801|2009-11-30 09:00,30,76,76,75.9,75.9,36
20100801|2009-11-30 09:30,30,75.75,75.75,75.55,75.55,14
20100801|2009-11-30 10:00,30,75.775,75.8,75.725,75.725,3
20100801|2009-11-30 10:30,30,75.6,75.6,75.6,75.6,4
20100801|2009-11-30 11:30,30,75.65,75.65,75.65,75.65,2
20100801|2009-11-30 12:00,30,75.7,75.7,75.7,75.7,2
20100801|2009-11-30 12:30,30,75.775,76,75.775,76,75
20100801|2009-11-30 15:00,30,75.95,75.95,75.95,75.95,2
20100801|2009-12-01 05:30,1,76.1,76.1,76.1,76.1,1
20100801|2009-12-01 08:30,1,76.1,76.1,76.1,76.1,7
20100801|2009-12-01 09:30,1,76,76.025,75.9,76.025,13
20100801|2009-12-01 10:00,1,76.05,76.1,76,76.1,45
20100801|2009-12-01 10:30,1,76.2,76.25,76.05,76.05,14
20100801|2009-12-01 11:00,1,76.075,76.25,76.075,76.25,8
20100801|2009-12-01 11:30,1,76.25,76.25,76.225,76.25,32
20100801|2009-12-01 12:00,1,76,76,76,76,1
20100801|2009-12-01 12:30,1,76.2,76.25,76.1,76.1,29
20100801|2009-12-01 13:00,1,76.25,76.25,76.25,76.25,4
20100801|2009-12-01 13:30,1,76.15,76.15,76.15,76.15,1
20100801|2009-12-01 15:30,1,75.95,75.95,75.95,75.95,1
20100801|2009-12-02 07:30,2,75.8,75.8,75.8,75.8,1
20100801|2009-12-02 09:00,2,76,76.05,75.725,75.9,23
20100801|2009-12-02 09:30,2,76,76,75.875,75.9,135
20100801|2009-12-02 10:00,2,75.9,75.9,75.675,75.675,42
20100801|2009-12-02 10:30,2,75.625,75.7,75.625,75.7,5
20100801|2009-12-02 11:30,2,75.9,75.9,75.9,75.9,1
20100801|2009-12-02 12:00,2,75.75,76.1,75.75,76.075,38
20100801|2009-12-02 12:30,2,75.95,75.95,75.925,75.925,10
20100801|2009-12-02 13:30,2,75.85,75.85,75.85,75.85,2
20100801|2009-12-02 18:00,3,76.15,76.15,76.15,76.15,1
20100801|2009-12-03 08:30,3,76.1,76.1,76.1,76.1,1
20100801|2009-12-03 09:00,3,76.15,76.15,76.15,76.15,1
20100801|2009-12-03 09:30,3,76,76,75.975,76,4
20100801|2009-12-03 10:30,3,76,76,76,76,7
20100801|2009-12-03 11:00,3,75.9,76.075,75.9,76.05,12
20100801|2009-12-03 12:00,3,75.75,75.75,75.75,75.75,1
20100801|2009-12-03 12:30,3,75.275,75.275,74.925,74.925,20
20100801|2009-12-03 13:00,3,74.9,75.175,74.85,75.175,11
20100801|2009-12-04 09:00,4,75.675,75.675,75.475,75.475,4
20100801|2009-12-04 09:30,4,75.5,75.55,75.5,75.55,11
20100801|2009-12-04 10:00,4,75.6,76.25,75.55,76.25,73
20100801|2009-12-04 10:30,4,76.025,76.025,75.9,75.95,27
20100801|2009-12-04 11:00,4,75.6,75.6,75.6,75.6,1
20100801|2009-12-04 11:30,4,75.6,75.7,75.6,75.7,4
20100801|2009-12-04 12:00,4,75.7,75.7,75.5,75.5,26
20100801|2009-12-04 12:30,4,75.6,75.85,75.55,75.85,5
20100801|2009-12-04 13:00,4,75.675,75.675,75.525,75.525,3
20100801|2009-12-07 09:00,7,76.3,76.35,76.2,76.2,14
20100801|2009-12-07 09:30,7,76,76.325,75.875,76.325,9
20100801|2009-12-07 10:00,7,76.3,76.3,76.25,76.25,6
20100801|2009-12-07 10:30,7,76.25,76.35,76.25,76.35,7
20100801|2009-12-07 11:00,7,76.075,76.075,76.075,76.075,1
20100801|2009-12-07 12:00,7,76.025,76.025,76,76,5
20100801|2009-12-07 12:30,7,76.2,76.35,76.05,76.1,5
20100801|2009-12-07 15:00,7,75.9,75.9,75.9,75.9,2
20100801|2009-12-08 06:00,8,75.525,75.525,75.5,75.5,2
20100801|2009-12-08 08:00,8,75.45,75.45,75.4,75.4,2
20100801|2009-12-08 09:00,8,75.1,75.1,75.1,75.1,4
20100801|2009-12-08 09:30,8,75.1,75.1,75.05,75.05,7
20100801|2009-12-08 10:00,8,75.05,75.05,75.05,75.05,2
20100801|2009-12-08 10:30,8,75.05,75.05,75.05,75.05,9
20100801|2009-12-08 11:00,8,75.05,75.05,75.05,75.05,2
20100801|2009-12-08 11:30,8,75.25,75.25,75.075,75.075,4
20100801|2009-12-08 12:00,8,75.05,75.15,75.05,75.15,5
20100801|2009-12-08 13:00,8,75.4,75.4,75.4,75.4,2
20100801|2009-12-08 14:30,8,75.5,75.5,75.5,75.5,1
20100801|2009-12-09 08:00,9,75.8,75.8,75.8,75.8,1
20100801|2009-12-09 09:00,9,75.7,75.7,75.7,75.7,1
20100801|2009-12-09 10:00,9,75.6,75.6,75.6,75.6,1
20100801|2009-12-09 10:30,9,75.775,75.775,75.775,75.775,1
20100801|2009-12-09 11:00,9,75.35,75.35,75.25,75.25,14
20100801|2009-12-09 11:30,9,75.2,75.2,75.2,75.2,3
20100801|2009-12-09 12:30,9,75.3,75.3,75.3,75.3,6
20100801|2009-12-09 14:00,9,75.55,75.55,75.55,75.55,10
20100801|2009-12-09 15:30,9,75.75,75.75,75.75,75.75,1
20100801|2009-12-10 09:00,10,74.875,74.875,74.875,74.875,5
20100801|2009-12-10 09:30,10,75.15,75.15,75.15,75.15,1
20100801|2009-12-10 10:00,10,75.2,75.2,75.2,75.2,2
20100801|2009-12-10 10:30,10,75.2,75.2,75.2,75.2,3
20100801|2009-12-10 12:00,10,75.45,75.45,75.45,75.45,1
20100801|2009-12-10 12:30,10,75.45,75.9,75.375,75.9,14
20100801|2009-12-10 13:00,10,76.075,76.1,76,76.1,5
20100801|2009-12-10 14:00,10,76.1,76.1,76.1,76.1,1
20100801|2009-12-11 09:00,11,75.4,75.4,75.4,75.4,1
20100801|2009-12-11 11:00,11,75.5,75.5,75.4,75.5,19
20100801|2009-12-11 11:30,11,75.675,75.8,75.675,75.8,14
20100801|2009-12-11 12:00,11,75.5,75.575,75.5,75.575,4
20100801|2009-12-11 12:30,11,75.65,75.725,75.5,75.7,60
20100801|2009-12-14 09:00,14,75.95,76,75.95,76,2
20100801|2009-12-14 10:00,14,76.1,76.1,76.1,76.1,1
20100801|2009-12-14 11:30,14,75.775,75.775,75.775,75.775,2
20100801|2009-12-14 12:00,14,75.85,75.85,75.85,75.85,1
20100801|2009-12-14 12:30,14,75.85,76.1,75.85,76.1,10
20100801|2009-12-14 13:00,14,76.1,76.1,76.1,76.1,4
20100801|2009-12-14 14:00,14,76.1,76.1,76.1,76.1,1
20100801|2009-12-15 06:00,15,76.1,76.1,76.1,76.1,1
20100801|2009-12-15 09:00,15,75.65,75.7,75.625,75.7,3
20100801|2009-12-15 10:00,15,75.85,75.875,75.85,75.875,7
20100801|2009-12-15 10:30,15,76,76.3,76,76,41
20100801|2009-12-15 11:00,15,75.85,75.85,75.525,75.525,12
20100801|2009-12-15 11:30,15,75.725,75.725,75.725,75.725,1
20100801|2009-12-15 12:00,15,75.625,75.625,75.525,75.55,56
20100801|2009-12-15 12:30,15,75.6,75.65,75.55,75.65,113
20100801|2009-12-15 13:00,15,75.7,75.7,75.65,75.65,10
20100801|2009-12-15 14:30,15,75.775,75.775,75.775,75.775,1
20100801|2009-12-16 05:00,16,75.675,75.675,75.675,75.675,6
20100801|2009-12-16 05:30,16,75.55,75.55,75.55,75.55,1
20100801|2009-12-16 07:30,16,75.5,75.5,75.45,75.45,4
20100801|2009-12-16 08:00,16,75.45,75.45,75.45,75.45,2
20100801|2009-12-16 08:30,16,75.5,75.5,75.5,75.5,9
20100801|2009-12-16 09:00,16,75.5,75.5,74.775,74.9,94
20100801|2009-12-16 09:30,16,74.9,74.9,74.65,74.7,63
20100801|2009-12-16 10:00,16,74.7,74.7,74.4,74.4,80
20100801|2009-12-16 10:30,16,74.5,74.625,74.4,74.4,97
20100801|2009-12-16 11:00,16,74.4,74.5,74.4,74.5,43
20100801|2009-12-16 12:00,16,74.9,75.25,74.9,75.25,7
20100801|2009-12-16 12:30,16,75.325,75.35,75.1,75.2,54
20100801|2009-12-16 15:30,16,75,75,75,75,2
20100801|2009-12-16 22:30,17,74.625,74.625,74.625,74.625,1
20100801|2009-12-17 09:00,17,75.05,75.1,75.05,75.1,25
20100801|2009-12-17 09:30,17,74.9,75,74.9,75,4
20100801|2009-12-17 10:00,17,75.1,75.1,74.975,74.975,13
20100801|2009-12-17 10:30,17,74.825,74.825,74.6,74.7,11
20100801|2009-12-17 11:00,17,74.675,74.7,74.675,74.7,3
20100801|2009-12-17 11:30,17,74.5,74.525,74.5,74.5,4
20100801|2009-12-17 12:00,17,74.725,74.725,74.725,74.725,2
20100801|2009-12-17 12:30,17,74.775,74.775,74.625,74.7,4
20100801|2009-12-17 13:00,17,74.7,74.7,74.475,74.475,2
20100801|2009-12-18 08:00,18,74.775,74.775,74.775,74.775,1
20100801|2009-12-18 08:30,18,74.85,74.85,74.85,74.85,3
20100801|2009-12-18 09:30,18,74.55,74.675,74.55,74.675,5
20100801|2009-12-18 10:30,18,74.45,74.45,74.45,74.45,1
20100801|2009-12-18 11:00,18,74.45,74.55,74.425,74.55,5
20100801|2009-12-18 11:30,18,74.725,74.725,74.6,74.6,8
20100801|2009-12-18 12:00,18,74.55,74.575,74.55,74.575,7
20100801|2009-12-18 12:30,18,74.45,74.45,74.4,74.4,3
20100801|2009-12-18 13:00,18,74.45,74.575,74.45,74.575,4
20100801|2009-12-18 13:30,18,74.575,74.65,74.575,74.65,2
20100801|2009-12-21 09:00,21,74.6,74.7,74.6,74.6,5
20100801|2009-12-21 09:30,21,74.3,74.425,74.3,74.425,2
20100801|2009-12-21 10:00,21,74.4,74.4,74.4,74.4,1
20100801|2009-12-21 11:00,21,74.4,74.4,74.4,74.4,4
20100801|2009-12-21 11:30,21,74.25,74.25,74.175,74.225,24
20100801|2009-12-21 12:00,21,74.075,74.075,74.075,74.075,2
20100801|2009-12-21 12:30,21,74,74.05,73.775,74.05,7
20100801|2009-12-21 13:00,21,74.175,74.25,74.175,74.25,5
20100801|2009-12-22 07:30,22,73.825,73.825,73.825,73.825,1
20100801|2009-12-22 09:30,22,73.9,74,73.9,74,2
20100801|2009-12-22 10:00,22,74.3,74.575,74.15,74.575,9
20100801|2009-12-22 10:30,22,74.35,74.75,74.35,74.625,12
20100801|2009-12-22 11:00,22,74.65,74.775,74.65,74.75,9
20100801|2009-12-22 11:30,22,74.725,74.8,74.725,74.8,7
20100801|2009-12-22 12:00,22,74.8,74.85,74.775,74.775,34
20100801|2009-12-22 12:30,22,74.9,75,74.9,75,10
20100801|2009-12-22 13:00,22,75.025,75.1,75.025,75.1,6
20100801|2009-12-23 08:30,23,75.5,75.5,75.5,75.5,1
20100801|2009-12-23 09:00,23,75.5,75.5,75.5,75.5,4
20100801|2009-12-23 09:30,23,75.6,75.75,75.6,75.75,7
20100801|2009-12-23 10:00,23,75.75,75.75,75.65,75.65,3
20100801|2009-12-23 10:30,23,75.575,75.75,75.575,75.75,18
20100801|2009-12-23 11:00,23,75.75,75.9,75.75,75.9,39
20100801|2009-12-23 11:30,23,75.9,75.9,75.9,75.9,18
20100801|2009-12-23 12:00,23,75.9,75.9,75.85,75.85,12
20100801|2009-12-23 12:30,23,75.975,76.075,75.975,76,56
20100801|2009-12-23 13:00,23,76.1,76.1,76.1,76.1,1
20100801|2009-12-23 14:30,23,76.2,76.2,76.2,76.2,1
20100801|2009-12-23 15:00,23,76.25,76.25,76.25,76.25,1
20100801|2009-12-23 15:30,23,76.225,76.225,76.225,76.225,2
20100801|2009-12-24 03:30,24,76,76.225,76,76.225,7
20100801|2009-12-24 09:00,24,75.85,75.975,75.85,75.85,9
20100801|2009-12-24 09:30,24,75.75,76.025,75.725,75.9,7
20100801|2009-12-24 10:00,24,75.95,76.15,75.95,76.15,63
20100801|2009-12-24 11:00,24,76,76,75.375,75.675,28
20100801|2009-12-24 11:30,24,75.65,75.7,75.1,75.1,34
20100801|2009-12-28 09:00,28,75.05,75.225,75,75.15,7
20100801|2009-12-28 09:30,28,75.35,75.35,75.075,75.15,9
20100801|2009-12-28 10:00,28,75.25,75.5,75.25,75.5,16
20100801|2009-12-28 10:30,28,75.35,75.35,75.35,75.35,2
20100801|2009-12-28 12:00,28,75.5,75.5,75.5,75.5,72
20100801|2009-12-28 12:30,28,75.45,75.65,75.45,75.65,110
20100801|2009-12-28 13:00,28,75.65,75.65,75.65,75.65,7
20100801|2009-12-28 17:00,29,75.65,75.65,75.65,75.65,2
20100801|2009-12-29 08:30,29,75.65,75.65,75.65,75.65,1
20100801|2009-12-29 09:00,29,75.65,75.65,75.35,75.65,15
20100801|2009-12-29 09:30,29,75.65,75.7,75.55,75.7,50
20100801|2009-12-29 10:00,29,75.7,75.75,75.6,75.75,10
20100801|2009-12-29 10:30,29,75.6,75.6,75.6,75.6,1
20100801|2009-12-29 11:00,29,75.6,75.675,75.6,75.675,13
20100801|2009-12-29 11:30,29,75.675,75.75,75.675,75.75,4
20100801|2009-12-29 12:00,29,75.75,75.75,75.7,75.7,3
20100801|2009-12-29 12:30,29,75.75,75.85,75.75,75.85,120
20100801|2009-12-29 13:00,29,75.85,75.85,75.7,75.7,10
20100801|2009-12-29 13:30,29,75.7,75.7,75.675,75.675,4
20100801|2009-12-29 14:00,29,75.675,75.85,75.675,75.85,3
20100801|2009-12-29 14:30,29,75.85,75.85,75.85,75.85,1
20100801|2009-12-30 08:00,30,75.85,75.85,75.85,75.85,1
20100801|2009-12-30 09:00,30,75.8,75.8,75.8,75.8,1
20100801|2009-12-30 09:30,30,75.75,75.75,75.75,75.75,4
20100801|2009-12-30 10:00,30,75.675,75.675,75.675,75.675,1
20100801|2009-12-30 10:30,30,75.75,75.75,75.7,75.75,13
20100801|2009-12-30 11:00,30,75.75,75.8,75.65,75.65,24
20100801|2009-12-30 11:30,30,75.85,75.85,75.85,75.85,28
20100801|2009-12-30 12:00,30,75.85,75.95,75.85,75.95,53
20100801|2009-12-30 12:30,30,75.9,75.95,75.75,75.95,56
20100801|2009-12-30 13:00,30,75.95,75.95,75.95,75.95,37
20100801|2009-12-30 14:00,30,75.55,75.55,75.55,75.55,1
20100801|2009-12-30 14:30,30,75.5,75.5,75.5,75.5,1
20100801|2009-12-30 15:30,30,75.3,75.3,75.3,75.3,1
20100801|2009-12-31 08:30,31,75.4,75.4,75.4,75.4,3
20100801|2009-12-31 09:00,31,75.7,75.7,75.3,75.3,13
20100801|2009-12-31 09:30,31,75.35,75.425,75.35,75.4,24
20100801|2009-12-31 10:00,31,75.4,75.45,75.3,75.3,20
20100801|2009-12-31 10:30,31,75.3,75.3,75.3,75.3,13
20100801|2009-12-31 11:00,31,75.25,75.25,75.1,75.15,16
20100801|2009-12-31 11:30,31,75.4,75.4,75.125,75.2,11
20100801|2009-12-31 12:30,31,75.2,75.2,75.2,75.2,1
20100801|2009-12-31 13:00,31,75.3,75.3,75.15,75.15,11
20100801|2009-12-31 14:30,31,75.1,75.1,75.1,75.1,2
20100801|2010-01-04 09:00,4,75.55,75.55,75.45,75.45,25
20100801|2010-01-04 09:30,4,75.5,75.525,75.5,75.525,4
20100801|2010-01-04 11:00,4,75.45,75.45,75.325,75.325,6
20100801|2010-01-04 11:30,4,75.3,75.3,75.2,75.2,4
20100801|2010-01-04 12:00,4,75.45,75.5,75.45,75.5,3
20100801|2010-01-04 12:30,4,75.55,75.55,75.55,75.55,9
20100801|2010-01-04 13:00,4,75.5,75.55,75.475,75.55,49
20100801|2010-01-04 15:00,4,75.55,75.55,75.55,75.55,1
20100801|2010-01-04 15:30,4,75.55,75.55,75.55,75.55,1
20100801|2010-01-04 17:00,5,75.55,75.55,75.55,75.55,5
20100801|2010-01-04 17:30,5,75.55,75.55,75.55,75.55,4
20100801|2010-01-05 08:30,5,75.55,75.55,75.55,75.55,32
20100801|2010-01-05 09:00,5,75.475,75.475,75.475,75.475,1
20100801|2010-01-05 09:30,5,75.4,75.4,75.35,75.35,11
20100801|2010-01-05 10:00,5,75.4,75.425,75.375,75.4,6
20100801|2010-01-05 10:30,5,75.4,75.4,75.4,75.4,1
20100801|2010-01-05 11:00,5,75.55,75.7,75.525,75.7,18
20100801|2010-01-05 11:30,5,75.625,75.625,75.5,75.5,40
20100801|2010-01-05 12:00,5,75.525,75.6,75.5,75.5,26
20100801|2010-01-05 12:30,5,75.55,75.7,75.55,75.7,47
20100801|2010-01-05 13:00,5,75.7,75.7,75.675,75.675,14
20100801|2010-01-05 13:30,5,75.675,75.675,75.6,75.6,2
20100801|2010-01-05 14:00,5,75.6,75.6,75.6,75.6,1
20100801|2010-01-05 15:30,5,75.6,75.675,75.6,75.675,2
20100801|2010-01-05 17:30,6,75.7,75.7,75.7,75.7,1
20100801|2010-01-06 04:30,6,75.7,75.7,75.7,75.7,12
20100801|2010-01-06 05:00,6,75.7,75.7,75.7,75.7,21
20100801|2010-01-06 05:30,6,75.7,75.7,75.7,75.7,13
20100801|2010-01-06 07:30,6,75.9,75.9,75.9,75.9,17
20100801|2010-01-06 08:30,6,75.85,75.9,75.85,75.9,4
20100801|2010-01-06 09:00,6,75.9,75.95,75.85,75.95,57
20100801|2010-01-06 09:30,6,75.95,75.95,75.75,75.85,38
20100801|2010-01-06 10:00,6,75.75,75.95,75.7,75.95,31
20100801|2010-01-06 10:30,6,75.95,75.95,75.9,75.95,103
20100801|2010-01-06 11:00,6,75.95,75.95,75.95,75.95,63
20100801|2010-01-06 11:30,6,75.95,76.05,75.95,76.025,48
20100801|2010-01-06 12:00,6,76.05,76.1,76,76.1,128
20100801|2010-01-06 12:30,6,76.2,76.2,76.05,76.1,133
20100801|2010-01-06 13:00,6,76.2,76.2,76.05,76.05,23
20100801|2010-01-06 13:30,6,76.2,76.2,76.05,76.05,10
20100801|2010-01-06 15:00,6,76.05,76.05,76.05,76.05,1
20100801|2010-01-07 05:00,7,76.025,76.025,76.025,76.025,1
20100801|2010-01-07 07:30,7,76.2,76.2,76.2,76.2,3
20100801|2010-01-07 08:30,7,76.2,76.2,76.2,76.2,21
20100801|2010-01-07 09:00,7,76.2,76.2,76.1,76.2,31
20100801|2010-01-07 09:30,7,76.2,76.2,76.2,76.2,28
20100801|2010-01-07 10:00,7,76.225,76.25,76.125,76.15,21
20100801|2010-01-07 10:30,7,76.225,76.225,76.225,76.225,3
20100801|2010-01-07 11:00,7,76.275,76.275,76.225,76.225,4
20100801|2010-01-07 11:30,7,76.2,76.25,76.075,76.075,30
20100801|2010-01-07 12:00,7,75.925,75.925,75.925,75.925,1
20100801|2010-01-07 12:30,7,75.85,75.95,75.825,75.95,41
20100801|2010-01-07 13:00,7,76,76,76,76,2
20100801|2010-01-07 13:30,7,76,76,76,76,2
20100801|2010-01-07 15:00,7,76,76.15,76,76.15,5
20100801|2010-01-07 15:30,7,76.15,76.15,76.15,76.15,5
20100801|2010-01-08 09:30,8,76,76.225,75.95,76.225,16
20100801|2010-01-08 10:00,8,76.225,76.275,76.2,76.25,86
20100801|2010-01-08 10:30,8,76.05,76.35,76.05,76.35,27
20100801|2010-01-08 11:00,8,76.325,76.325,76.325,76.325,2
20100801|2010-01-08 11:30,8,76.3,76.3,76.3,76.3,5
20100801|2010-01-08 12:00,8,76.3,76.35,76.15,76.275,66
20100801|2010-01-08 12:30,8,76.325,76.35,76.3,76.3,112
20100801|2010-01-08 13:00,8,76.425,76.475,76.225,76.35,50
20100801|2010-01-08 13:30,8,76.35,76.35,76.35,76.35,1
20100801|2010-01-11 09:00,11,76.2,76.325,76.2,76.225,4
20100801|2010-01-11 09:30,11,76.2,76.3,76.1,76.15,13
20100801|2010-01-11 10:00,11,76.175,76.25,76.175,76.25,4
20100801|2010-01-11 10:30,11,76.25,76.4,76.25,76.4,5
20100801|2010-01-11 11:00,11,76.3,76.3,76.2,76.2,3
20100801|2010-01-11 11:30,11,76.3,76.3,76.2,76.2,5
20100801|2010-01-11 12:30,11,76.35,76.425,76.275,76.425,78
20100801|2010-01-11 13:00,11,76.425,76.6,76.425,76.6,74
20100801|2010-01-11 13:30,11,76.6,76.6,76.6,76.6,2
20100801|2010-01-11 15:30,11,76.45,76.45,76.425,76.45,3
20100801|2010-01-11 18:30,12,76.4,76.4,76.4,76.4,3
20100801|2010-01-11 21:00,12,76.4,76.4,76.4,76.4,1
20100801|2010-01-12 03:30,12,76.6,76.6,76.6,76.6,8
20100801|2010-01-12 09:30,12,76.15,76.15,76.1,76.1,3
20100801|2010-01-12 10:00,12,75.8,75.9,75.8,75.9,5
20100801|2010-01-12 10:30,12,75.825,75.825,75.75,75.8,12
20100801|2010-01-12 11:00,12,75.875,76,75.875,75.925,6
20100801|2010-01-12 12:00,12,75.8,75.8,75.8,75.8,1
20100801|2010-01-12 12:30,12,75.8,76.125,75.8,76.125,51
20100801|2010-01-12 13:00,12,76.2,76.6,76.175,76.6,26
20100801|2010-01-12 17:00,13,76.125,76.125,76.125,76.125,1
20100801|2010-01-13 02:00,13,76.325,76.325,76.325,76.325,2
20100801|2010-01-13 08:00,13,76.375,76.375,76.375,76.375,1
20100801|2010-01-13 08:30,13,76.55,76.7,76.55,76.7,4
20100801|2010-01-13 09:00,13,76.75,76.8,76.725,76.8,11
20100801|2010-01-13 09:30,13,76.7,76.75,76.525,76.55,13
20100801|2010-01-13 10:00,13,76.6,76.6,76.5,76.575,54
20100801|2010-01-13 10:30,13,76.6,76.65,76.575,76.65,25
20100801|2010-01-13 11:00,13,76.6,76.625,76.6,76.625,15
20100801|2010-01-13 11:30,13,76.6,76.65,76.6,76.65,59
20100801|2010-01-13 12:00,13,76.65,76.8,76.65,76.8,78
20100801|2010-01-13 12:30,13,76.75,77.2,76.7,77.2,133
20100801|2010-01-13 13:00,13,77.25,77.45,77.175,77.2,20
20100801|2010-01-13 13:30,13,77.1,77.25,77.1,77.25,15
20100801|2010-01-13 14:30,13,77.15,77.15,77.15,77.15,2
20100801|2010-01-13 15:00,13,77.1,77.1,77.1,77.1,3
20100801|2010-01-13 15:30,13,77.15,77.15,77.15,77.15,1
20100801|2010-01-13 18:00,14,77.075,77.075,76.975,76.975,4
20100801|2010-01-13 18:30,14,76.95,76.95,76.95,76.95,1
20100801|2010-01-13 23:30,14,76.975,76.975,76.975,76.975,3
20100801|2010-01-14 06:00,14,77.125,77.125,77.1,77.1,6
20100801|2010-01-14 07:00,14,77.1,77.1,77.1,77.1,4
20100801|2010-01-14 07:30,14,77.1,77.1,77.1,77.1,6
20100801|2010-01-14 08:00,14,77.2,77.2,77.2,77.2,5
20100801|2010-01-14 08:30,14,77.275,77.275,77.175,77.175,12
20100801|2010-01-14 09:00,14,77.25,77.35,77.15,77.175,45
20100801|2010-01-14 09:30,14,77.225,77.25,76.925,76.925,38
20100801|2010-01-14 10:00,14,77,77,76.7,76.7,41
20100801|2010-01-14 10:30,14,76.675,76.675,76.4,76.45,25
20100801|2010-01-14 11:00,14,76.45,76.45,76.4,76.425,9
20100801|2010-01-14 11:30,14,76.3,76.3,76.1,76.225,32
20100801|2010-01-14 12:00,14,76.1,76.5,76.1,76.5,6
20100801|2010-01-14 12:30,14,76.35,76.775,76.225,76.775,47
20100801|2010-01-14 13:00,14,76.75,76.8,76.725,76.75,6
20100801|2010-01-14 13:30,14,76.8,76.8,76.8,76.8,2
20100801|2010-01-14 14:30,14,76.85,76.85,76.7,76.85,3
20100801|2010-01-14 20:00,15,77,77,77,77,6
20100801|2010-01-15 08:30,15,77.3,77.3,77.3,77.3,2
20100801|2010-01-15 09:00,15,77.2,77.3,77,77.1,39
20100801|2010-01-15 09:30,15,77.05,77.275,77.05,77.275,4
20100801|2010-01-15 10:00,15,77.275,77.3,77.15,77.3,22
20100801|2010-01-15 10:30,15,77.2,77.3,77.15,77.25,28
20100801|2010-01-15 11:00,15,77.275,77.4,77.275,77.3,19
20100801|2010-01-15 11:30,15,77.3,77.4,77.3,77.3,34
20100801|2010-01-15 12:00,15,77.3,77.475,77.3,77.475,48
20100801|2010-01-15 12:30,15,77.475,77.925,77.425,77.925,164
20100801|2010-01-15 13:00,15,77.9,77.95,77.825,77.875,68
20100801|2010-01-15 13:30,15,77.7,77.775,77.7,77.775,6
20100801|2010-01-18 17:00,19,78,78,78,78,12
20100801|2010-01-18 18:00,19,78,78,78,78,6
20100801|2010-01-18 19:00,19,77.9,77.975,77.9,77.975,2
20100801|2010-01-18 21:30,19,78,78,78,78,2
20100801|2010-01-18 22:30,19,78,78,78,78,1
20100801|2010-01-19 07:00,19,77.975,78,77.975,78,5
20100801|2010-01-19 07:30,19,78,78,77.9,77.9,9
20100801|2010-01-19 08:30,19,78,78,78,78,11
20100801|2010-01-19 09:00,19,78,78.1,77.9,78,26
20100801|2010-01-19 09:30,19,77.975,78,77.85,78,88
20100801|2010-01-19 10:00,19,78.05,78.325,78.05,78.2,92
20100801|2010-01-19 10:30,19,78.425,78.475,78.2,78.25,23
20100801|2010-01-19 11:00,19,78.175,78.5,78.175,78.5,16
20100801|2010-01-19 11:30,19,78.275,78.275,78.275,78.275,1
20100801|2010-01-19 12:00,19,78.25,78.4,78.25,78.4,2
20100801|2010-01-19 12:30,19,78.5,78.85,78.3,78.6,55
20100801|2010-01-19 13:00,19,78.6,78.6,78.5,78.5,137
20100801|2010-01-19 14:30,19,78.45,78.45,78.45,78.45,5
20100801|2010-01-19 15:00,19,78.45,78.45,78.425,78.425,7
20100801|2010-01-19 15:30,19,78.35,78.425,78.35,78.425,17
20100801|2010-01-19 17:30,20,78.2,78.2,78.2,78.2,2
20100801|2010-01-19 18:00,20,78.225,78.225,78.225,78.225,2
20100801|2010-01-19 20:30,20,77.9,77.9,77.75,77.75,2
20100801|2010-01-19 21:00,20,77.5,77.5,77.5,77.5,5
20100801|2010-01-19 21:30,20,77.4,77.4,77.4,77.4,2
20100801|2010-01-20 06:30,20,77.4,77.4,77.4,77.4,38
20100801|2010-01-20 07:00,20,77.4,77.5,77.4,77.5,14
20100801|2010-01-20 07:30,20,77.5,77.5,77.5,77.5,7
20100801|2010-01-20 08:00,20,77.45,77.45,77.45,77.45,2
20100801|2010-01-20 08:30,20,77.4,77.4,77.325,77.4,6
20100801|2010-01-20 09:00,20,77.425,77.525,77.375,77.375,20
20100801|2010-01-20 09:30,20,77.375,77.375,77.05,77.2,26
20100801|2010-01-20 10:00,20,77.05,77.2,77.05,77.2,7
20100801|2010-01-20 10:30,20,77.35,77.8,77.35,77.8,23
20100801|2010-01-20 11:00,20,77.8,77.9,77.8,77.825,7
20100801|2010-01-20 11:30,20,77.85,77.85,77.6,77.725,15
20100801|2010-01-20 12:00,20,77.725,77.85,77.725,77.825,10
20100801|2010-01-20 12:30,20,77.85,77.975,77.85,77.975,34
20100801|2010-01-20 13:00,20,77.95,77.95,77.9,77.9,2
20100801|2010-01-20 14:30,20,77.925,78,77.925,78,2
20100801|2010-01-20 15:00,20,78,78,78,78,44
20100801|2010-01-20 15:30,20,78,78,78,78,6
20100801|2010-01-20 17:00,21,77.85,77.85,77.85,77.85,1
20100801|2010-01-20 21:00,21,78,78,78,78,2
20100801|2010-01-20 23:30,21,78,78,78,78,1
20100801|2010-01-21 08:30,21,77.975,78,77.975,78,12
20100801|2010-01-21 09:00,21,78.1,78.1,77.8,77.95,38
20100801|2010-01-21 09:30,21,77.775,77.775,77,77,17
20100801|2010-01-21 10:00,21,77.2,77.2,77.2,77.2,4
20100801|2010-01-21 10:30,21,77.1,77.1,76.9,76.9,17
20100801|2010-01-21 11:00,21,76.8,76.95,76.75,76.925,29
20100801|2010-01-21 11:30,21,76.95,77.1,76.95,77.075,25
20100801|2010-01-21 12:00,21,77.05,77.1,76.975,76.975,3
20100801|2010-01-21 12:30,21,77.1,77.25,77.1,77.1,24
20100801|2010-01-21 13:00,21,77.175,77.2,77.15,77.15,7
20100801|2010-01-21 14:00,21,76.975,76.975,76.975,76.975,5
20100801|2010-01-21 15:00,21,76.775,76.775,76.775,76.775,5
20100801|2010-01-21 19:30,22,76.65,76.65,76.65,76.65,1
20100801|2010-01-22 05:30,22,77,77,77,77,1
20100801|2010-01-22 06:00,22,77,77,77,77,1
20100801|2010-01-22 07:00,22,77,77,77,77,1
20100801|2010-01-22 07:30,22,77,77,76.975,77,24
20100801|2010-01-22 08:30,22,76.85,76.85,76.85,76.85,1
20100801|2010-01-22 09:00,22,76.525,76.65,76.45,76.65,26
20100801|2010-01-22 09:30,22,76.6,76.875,76.6,76.825,27
20100801|2010-01-22 10:00,22,76.7,76.825,76.65,76.65,5
20100801|2010-01-22 10:30,22,76.7,76.7,76.55,76.55,3
20100801|2010-01-22 11:00,22,76.35,76.45,76.35,76.45,60
20100801|2010-01-22 11:30,22,76.4,76.5,76.35,76.35,7
20100801|2010-01-22 12:00,22,76.5,76.5,76.375,76.375,7
20100801|2010-01-22 12:30,22,76.475,76.475,76.35,76.35,57
20100801|2010-01-22 13:00,22,76.4,76.45,76.375,76.45,7
20100801|2010-01-22 13:30,22,76.4,76.4,76.4,76.4,1
20100801|2010-01-25 09:00,25,76.05,76.05,75.35,75.35,42
20100801|2010-01-25 09:30,25,75.3,75.3,75.2,75.2,4
20100801|2010-01-25 10:00,25,75.5,75.55,75.25,75.4,15
20100801|2010-01-25 10:30,25,75.45,75.45,75.325,75.325,4
20100801|2010-01-25 11:00,25,75.3,75.3,75.3,75.3,1
20100801|2010-01-25 11:30,25,75.35,75.35,75.275,75.275,9
20100801|2010-01-25 12:00,25,75.2,75.2,74.95,75,16
20100801|2010-01-25 12:30,25,75.025,75.475,74.85,75.3,118
20100801|2010-01-25 13:00,25,75.375,75.375,75.05,75.05,10
20100801|2010-01-25 14:00,25,75.15,75.2,75.1,75.2,10
20100801|2010-01-25 14:30,25,75.2,75.2,75.2,75.2,2
20100801|2010-01-25 17:00,26,74.95,74.95,74.95,74.95,10
20100801|2010-01-25 17:30,26,74.9,74.975,74.85,74.85,13
20100801|2010-01-25 18:00,26,74.875,74.875,74.875,74.875,1
20100801|2010-01-25 20:00,26,74.925,74.925,74.925,74.925,3
20100801|2010-01-25 21:30,26,74.9,74.9,74.9,74.9,1
20100801|2010-01-26 00:30,26,74.9,74.9,74.9,74.9,4
20100801|2010-01-26 02:00,26,74.9,74.925,74.9,74.925,2
20100801|2010-01-26 06:30,26,74.85,74.85,74.85,74.85,12
20100801|2010-01-26 08:00,26,74.675,74.75,74.65,74.75,11
20100801|2010-01-26 08:30,26,74.55,74.75,74.55,74.75,8
20100801|2010-01-26 09:00,26,74.525,74.55,74.3,74.425,46
20100801|2010-01-26 09:30,26,74.275,74.5,74.225,74.5,11
20100801|2010-01-26 10:00,26,74.275,74.275,74.25,74.25,31
20100801|2010-01-26 10:30,26,74.4,74.5,74.4,74.5,34
20100801|2010-01-26 11:00,26,74.4,74.475,74.1,74.2,24
20100801|2010-01-26 11:30,26,74.175,74.5,74.175,74.175,38
20100801|2010-01-26 12:00,26,74.25,74.25,74.15,74.25,25
20100801|2010-01-26 12:30,26,74.25,74.35,74.05,74.35,43
20100801|2010-01-26 13:00,26,74.2,74.225,74.2,74.2,10
20100801|2010-01-26 14:30,26,74,74,74,74,2
20100801|2010-01-26 19:00,27,74.2,74.2,74.2,74.2,2
20100801|2010-01-27 09:00,27,74.2,74.5,74.2,74.5,27
20100801|2010-01-27 09:30,27,74.3,74.3,74.025,74.025,25
20100801|2010-01-27 10:00,27,74.175,74.175,74.1,74.1,3
20100801|2010-01-27 10:30,27,74.2,74.2,74.15,74.15,3
20100801|2010-01-27 11:00,27,74.15,74.15,74.1,74.1,21
20100801|2010-01-27 11:30,27,74.1,74.2,74.1,74.125,9
20100801|2010-01-27 12:00,27,74.1,74.15,73.875,73.875,16
20100801|2010-01-27 12:30,27,74.3,74.575,74.25,74.525,38
20100801|2010-01-27 13:00,27,74.45,74.55,74.45,74.55,18
20100801|2010-01-27 13:30,27,74.55,74.55,74.5,74.5,2
20100801|2010-01-27 15:00,27,74.5,74.5,74.5,74.5,4
20100801|2010-01-27 17:30,28,74.4,74.4,74.4,74.4,10
20100801|2010-01-27 23:00,28,74.475,74.475,74.475,74.475,1
20100801|2010-01-28 07:00,28,74.5,74.5,74.5,74.5,2
20100801|2010-01-28 08:00,28,74.25,74.5,74.25,74.475,6
20100801|2010-01-28 09:00,28,74.425,74.75,74.3,74.65,26
20100801|2010-01-28 09:30,28,74.5,74.5,74.325,74.325,27
20100801|2010-01-28 10:00,28,74.325,74.35,74.25,74.25,7
20100801|2010-01-28 10:30,28,74.3,74.3,74.2,74.3,9
20100801|2010-01-28 11:00,28,74.4,74.45,74.4,74.45,2
20100801|2010-01-28 11:30,28,74.475,74.55,74.475,74.55,29
20100801|2010-01-28 12:00,28,74.625,74.7,74.575,74.65,9
20100801|2010-01-28 12:30,28,74.8,75,74.8,75,47
20100801|2010-01-28 13:00,28,74.9,74.9,74.85,74.85,4
20100801|2010-01-29 07:30,29,74.8,74.825,74.8,74.825,3
20100801|2010-01-29 08:30,29,74.65,74.85,74.65,74.85,11
20100801|2010-01-29 09:00,29,74.85,75.125,74.775,75,40
20100801|2010-01-29 09:30,29,75,75,74.9,75,8
20100801|2010-01-29 10:00,29,75,75,74.8,74.8,20
20100801|2010-01-29 10:30,29,74.8,74.825,74.8,74.825,3
20100801|2010-01-29 11:00,29,74.825,74.925,74.7,74.75,18
20100801|2010-01-29 11:30,29,74.725,74.825,74.675,74.7,22
20100801|2010-01-29 12:00,29,74.7,74.725,74.675,74.675,4
20100801|2010-01-29 12:30,29,74.7,74.775,74.5,74.6,32
20100801|2010-01-29 13:00,29,74.65,74.7,74.55,74.55,15
20100801|2010-02-01 09:00,1,74.075,74.35,73.825,73.825,32
20100801|2010-02-01 09:30,1,73.825,74,73.75,74,28
20100801|2010-02-01 10:00,1,73.85,73.9,73.5,73.5,38
20100801|2010-02-01 10:30,1,73.475,73.525,73.325,73.325,17
20100801|2010-02-01 11:00,1,73.5,73.55,73.5,73.5,9
20100801|2010-02-01 11:30,1,73.375,73.375,73.375,73.375,3
20100801|2010-02-01 12:00,1,73.35,73.475,73.25,73.475,5
20100801|2010-02-01 12:30,1,73.375,73.375,72.5,73,121
20100801|2010-02-01 13:00,1,72.9,72.95,72.8,72.8,25
20100801|2010-02-01 13:30,1,73,73,73,73,5
20100801|2010-02-01 15:30,1,73.05,73.05,73.05,73.05,1
20100801|2010-02-02 07:30,2,73.1,73.1,73.1,73.1,1
20100801|2010-02-02 08:00,2,73.1,73.1,73.1,73.1,1
20100801|2010-02-02 09:00,2,72.925,72.95,72.875,72.875,35
20100801|2010-02-02 09:30,2,73.05,73.05,72.95,73,34
20100801|2010-02-02 10:00,2,73,73,72.85,72.925,22
20100801|2010-02-02 10:30,2,73,73.375,73,73.375,56
20100801|2010-02-02 11:00,2,73.35,73.35,73.1,73.15,68
20100801|2010-02-02 11:30,2,73.15,73.2,72.975,73,76
20100801|2010-02-02 12:00,2,73.025,73.2,73,73.1,49
20100801|2010-02-02 12:30,2,73.1,73.55,73.1,73.55,68
20100801|2010-02-02 13:00,2,73.5,73.7,73.5,73.6,30
20100801|2010-02-02 13:30,2,73.75,73.775,73.75,73.775,2
20100801|2010-02-02 17:00,3,73.8,73.8,73.8,73.8,1
20100801|2010-02-02 17:30,3,73.8,73.8,73.8,73.8,1
20100801|2010-02-03 08:00,3,73.6,73.65,73.6,73.65,11
20100801|2010-02-03 08:30,3,73.6,73.65,73.6,73.65,6
20100801|2010-02-03 09:00,3,73.6,73.65,73.35,73.45,74
20100801|2010-02-03 09:30,3,73.35,73.55,73.35,73.55,52
20100801|2010-02-03 10:00,3,73.525,73.65,73.5,73.65,50
20100801|2010-02-03 10:30,3,73.65,73.8,73.65,73.8,47
20100801|2010-02-03 11:00,3,73.85,73.85,73.65,73.7,45
20100801|2010-02-03 11:30,3,73.725,73.8,73.6,73.625,22
20100801|2010-02-03 12:00,3,73.6,73.75,73.6,73.75,24
20100801|2010-02-03 12:30,3,73.75,73.925,73.625,73.925,77
20100801|2010-02-03 13:00,3,73.9,74,73.9,73.9,8
20100801|2010-02-03 15:00,3,74,74,73.75,73.75,11
20100801|2010-02-03 15:30,3,73.55,73.55,73.55,73.55,2
20100801|2010-02-04 06:30,4,73.475,73.475,73.475,73.475,4
20100801|2010-02-04 07:00,4,73.5,73.5,73.5,73.5,1
20100801|2010-02-04 08:00,4,73.5,73.5,73.275,73.275,7
20100801|2010-02-04 08:30,4,73.35,73.35,73.35,73.35,5
20100801|2010-02-04 09:00,4,73.475,73.6,73.425,73.575,50
20100801|2010-02-04 09:30,4,73.625,73.775,73.5,73.525,64
20100801|2010-02-04 10:00,4,73.55,73.55,73.475,73.55,49
20100801|2010-02-04 10:30,4,73.5,73.5,73.425,73.425,7
20100801|2010-02-04 11:00,4,73.425,73.5,73.275,73.5,10
20100801|2010-02-04 11:30,4,73.5,73.55,73.45,73.45,71
20100801|2010-02-04 12:00,4,73.475,73.8,73.475,73.75,18
20100801|2010-02-04 12:30,4,73.75,74.05,73.7,74.05,73
20100801|2010-02-04 13:00,4,73.95,73.95,73.95,73.95,5
20100801|2010-02-04 13:30,4,73.925,73.95,73.9,73.95,12
20100801|2010-02-04 15:00,4,74,74,74,74,1
20100801|2010-02-05 08:30,5,73.625,73.65,73.625,73.65,3
20100801|2010-02-05 09:00,5,73.925,74.05,73.6,73.675,107
20100801|2010-02-05 09:30,5,73.675,73.875,73.625,73.775,71
20100801|2010-02-05 10:00,5,73.8,73.95,73.75,73.85,60
20100801|2010-02-05 10:30,5,73.75,73.9,73.6,73.6,40
20100801|2010-02-05 11:00,5,73.625,73.85,73.6,73.675,47
20100801|2010-02-05 11:30,5,73.675,73.725,73.4,73.5,38
20100801|2010-02-05 12:00,5,73.3,73.375,73.1,73.3,41
20100801|2010-02-05 12:30,5,73.375,74.075,73.2,74.025,59
20100801|2010-02-05 13:00,5,74.025,74.125,73.95,74.05,40
20100801|2010-02-08 09:00,8,74.075,74.725,74.075,74.625,50
20100801|2010-02-08 09:30,8,74.45,74.5,74.2,74.2,107
20100801|2010-02-08 10:00,8,74.2,74.325,74.175,74.275,43
20100801|2010-02-08 10:30,8,74.275,74.55,74.225,74.3,66
20100801|2010-02-08 11:00,8,74.5,74.925,74.5,74.9,145
20100801|2010-02-08 11:30,8,74.925,75,74.9,74.975,132
20100801|2010-02-08 12:00,8,74.95,75.15,74.95,75.15,7
20100801|2010-02-08 12:30,8,75.25,75.75,75.175,75.675,112
20100801|2010-02-08 13:00,8,75.675,75.8,75.675,75.75,12
20100801|2010-02-08 13:30,8,75.75,75.8,75.7,75.7,5
20100801|2010-02-08 14:00,8,75.8,75.8,75.8,75.8,1
20100801|2010-02-08 15:00,8,75.8,75.8,75.8,75.8,12
20100801|2010-02-08 18:30,9,75.5,75.5,75.5,75.5,1
20100801|2010-02-09 05:30,9,75.95,75.95,75.95,75.95,2
20100801|2010-02-09 06:00,9,75.95,75.95,75.95,75.95,1
20100801|2010-02-09 06:30,9,75.95,75.95,75.95,75.95,3
20100801|2010-02-09 07:00,9,75.95,75.95,75.95,75.95,12
20100801|2010-02-09 07:30,9,75.95,76,75.95,76,8
20100801|2010-02-09 08:00,9,75.95,76,75.95,76,2
20100801|2010-02-09 08:30,9,75.975,76.275,75.975,75.975,47
20100801|2010-02-09 09:00,9,76.3,76.3,75.9,76.3,37
20100801|2010-02-09 09:30,9,76.05,76.2,76.05,76.1,8
20100801|2010-02-09 10:00,9,76.1,76.1,76,76.05,25
20100801|2010-02-09 10:30,9,75.65,75.7,75.575,75.575,18
20100801|2010-02-09 11:00,9,75.55,75.8,75.5,75.775,52
20100801|2010-02-09 11:30,9,75.75,75.75,75.6,75.6,7
20100801|2010-02-09 12:00,9,75.55,75.55,75.55,75.55,2
20100801|2010-02-09 12:30,9,75.475,75.55,75.375,75.5,27
20100801|2010-02-09 13:00,9,75.425,75.625,75.425,75.6,35
20100801|2010-02-09 13:30,9,75.6,75.6,75.6,75.6,3
20100801|2010-02-09 15:00,9,75.6,75.6,75.6,75.6,5
20100801|2010-02-09 22:30,10,75.7,75.7,75.7,75.7,1
20100801|2010-02-10 07:00,10,75.6,75.6,75.6,75.6,5
20100801|2010-02-10 07:30,10,75.6,75.6,75.6,75.6,4
20100801|2010-02-10 08:00,10,75.625,75.625,75.625,75.625,1
20100801|2010-02-10 08:30,10,75.7,75.7,75.5,75.5,8
20100801|2010-02-10 09:00,10,75.6,75.75,75.6,75.75,17
20100801|2010-02-10 09:30,10,75.85,76.1,75.85,76.1,44
20100801|2010-02-10 10:00,10,76.075,76.1,76.075,76.075,10
20100801|2010-02-10 10:30,10,76,76,76,76,3
20100801|2010-02-10 11:30,10,76.075,76.2,76.075,76.2,28
20100801|2010-02-10 12:00,10,76.1,76.2,76.1,76.175,22
20100801|2010-02-10 12:30,10,75.95,76.3,75.95,76.275,94
20100801|2010-02-10 13:00,10,76.35,76.375,76.3,76.3,29
20100801|2010-02-10 13:30,10,76.275,76.275,76.275,76.275,1
20100801|2010-02-10 14:30,10,76.275,76.275,76.25,76.275,7
20100801|2010-02-10 15:00,10,76.25,76.25,76.25,76.25,4
20100801|2010-02-10 17:00,11,75.9,76.025,75.9,76.025,2
20100801|2010-02-11 06:00,11,76.15,76.15,76.15,76.15,5
20100801|2010-02-11 07:30,11,76.2,76.2,76.2,76.2,2
20100801|2010-02-11 08:30,11,76.1,76.15,76.1,76.15,11
20100801|2010-02-11 09:00,11,75.975,75.975,75.8,75.8,21
20100801|2010-02-11 09:30,11,75.75,75.75,75.5,75.65,14
20100801|2010-02-11 10:00,11,75.55,75.55,75.5,75.5,18
20100801|2010-02-11 10:30,11,75.55,75.75,75.55,75.725,5
20100801|2010-02-11 11:00,11,75.7,75.85,75.7,75.825,10
20100801|2010-02-11 11:30,11,75.825,75.9,75.8,75.8,7
20100801|2010-02-11 12:00,11,75.8,75.8,75.75,75.75,2
20100801|2010-02-11 12:30,11,75.95,76.2,75.85,76.2,66
20100801|2010-02-11 13:00,11,76.2,76.3,76.2,76.3,21
20100801|2010-02-11 13:30,11,76.25,76.25,76.25,76.25,1
20100801|2010-02-12 01:30,12,76.275,76.275,76.275,76.275,1
20100801|2010-02-12 08:30,12,76.05,76.05,75.9,75.9,6
20100801|2010-02-12 09:00,12,76.2,76.2,76,76,13
20100801|2010-02-12 09:30,12,76.2,76.5,76.2,76.45,53
20100801|2010-02-12 10:00,12,76.45,76.575,76.45,76.5,51
20100801|2010-02-12 10:30,12,76.45,76.45,76.275,76.45,8
20100801|2010-02-12 11:00,12,76.4,76.4,76.35,76.375,13
20100801|2010-02-12 11:30,12,76.4,76.4,76.4,76.4,1
20100801|2010-02-12 12:00,12,76.4,76.55,76.375,76.55,14
20100801|2010-02-12 12:30,12,76.55,76.85,76.5,76.7,65
20100801|2010-02-12 13:00,12,76.7,76.7,76.5,76.5,17
20100801|2010-02-12 13:30,12,76.55,76.55,76.55,76.55,2
20100801|2010-02-16 02:30,16,76.625,76.625,76.625,76.625,1
20100801|2010-02-16 03:00,16,76.575,76.575,76.575,76.575,1
20100801|2010-02-16 05:00,16,76.575,76.575,76.575,76.575,1
20100801|2010-02-16 08:00,16,76.75,76.75,76.6,76.6,25
20100801|2010-02-16 08:30,16,76.75,76.8,76.75,76.8,8
20100801|2010-02-16 09:00,16,76.8,77.375,76.725,76.9,87
20100801|2010-02-16 09:30,16,76.975,77,76.975,77,16
20100801|2010-02-16 10:00,16,76.925,77.025,76.925,77.025,10
20100801|2010-02-16 10:30,16,76.95,77.075,76.95,77.075,5
20100801|2010-02-16 11:00,16,76.85,76.85,76.7,76.7,5
20100801|2010-02-16 11:30,16,76.55,76.6,76.5,76.5,7
20100801|2010-02-16 12:00,16,76.65,76.75,76.6,76.725,10
20100801|2010-02-16 12:30,16,76.75,76.975,76.75,76.925,28
20100801|2010-02-16 13:00,16,76.95,76.95,76.75,76.75,20
20100801|2010-02-16 13:30,16,76.7,76.7,76.7,76.7,2
20100801|2010-02-16 17:00,17,75.625,76.3,75.625,76.25,9
20100801|2010-02-16 18:30,17,76.65,76.65,76.65,76.65,1
20100801|2010-02-17 06:30,17,76.75,76.75,76.75,76.75,1
20100801|2010-02-17 08:00,17,76.875,76.875,76.875,76.875,1
20100801|2010-02-17 08:30,17,76.9,76.9,76.875,76.875,5
20100801|2010-02-17 09:00,17,76.875,77.1,76.875,77.05,29
20100801|2010-02-17 09:30,17,77.05,77.1,77,77,25
20100801|2010-02-17 10:00,17,76.925,77.2,76.925,77.2,8
20100801|2010-02-17 10:30,17,77.2,77.2,77.025,77.1,12
20100801|2010-02-17 11:30,17,77.05,77.05,77.05,77.05,4
20100801|2010-02-17 12:00,17,77.075,77.1,76.9,76.9,20
20100801|2010-02-17 12:30,17,77.075,77.35,77,77.35,74
20100801|2010-02-17 13:00,17,77.35,77.4,77.325,77.325,26
20100801|2010-02-17 15:30,17,77.25,77.25,77.25,77.25,2
20100801|2010-02-17 20:30,18,77.125,77.125,77.125,77.125,2
20100801|2010-02-18 06:00,18,77.15,77.15,77.15,77.15,1
20100801|2010-02-18 07:00,18,77.325,77.325,77.325,77.325,1
20100801|2010-02-18 08:00,18,77.275,77.275,77.275,77.275,1
20100801|2010-02-18 08:30,18,77.375,77.8,77.375,77.8,22
20100801|2010-02-18 09:00,18,77.8,77.9,77.575,77.9,57
20100801|2010-02-18 09:30,18,77.9,77.95,77.675,77.75,92
20100801|2010-02-18 10:00,18,77.75,77.75,77.7,77.7,9
20100801|2010-02-18 10:30,18,77.75,77.75,77.425,77.45,33
20100801|2010-02-18 11:00,18,77.45,77.475,77.25,77.25,34
20100801|2010-02-18 11:30,18,77.225,77.45,77.175,77.45,18
20100801|2010-02-18 12:00,18,77.525,77.75,77.525,77.65,13
20100801|2010-02-18 12:30,18,77.75,77.875,77.65,77.875,56
20100801|2010-02-18 13:00,18,77.85,77.875,77.775,77.775,21
20100801|2010-02-18 13:30,18,77.825,77.9,77.825,77.9,6
20100801|2010-02-18 14:00,18,77.8,77.8,77.8,77.8,1
20100801|2010-02-18 14:30,18,77.925,77.925,77.925,77.925,10
20100801|2010-02-18 15:30,18,77.675,77.675,77.675,77.675,1
20100801|2010-02-19 06:30,19,77.75,77.75,77.75,77.75,4
20100801|2010-02-19 07:00,19,77.75,77.8,77.75,77.8,2
20100801|2010-02-19 07:30,19,77.8,77.8,77.8,77.8,4
20100801|2010-02-19 08:00,19,77.925,78,77.9,78,29
20100801|2010-02-19 08:30,19,78,78.1,78,78.05,28
20100801|2010-02-19 09:00,19,78.125,78.175,77.775,78.125,195
20100801|2010-02-19 09:30,19,78.15,78.15,77.925,78,51
20100801|2010-02-19 10:00,19,77.9,78.05,77.875,77.9,15
20100801|2010-02-19 10:30,19,77.95,78.1,77.95,78,69
20100801|2010-02-19 11:00,19,78,78.025,77.875,77.95,51
20100801|2010-02-19 11:30,19,78,78.05,77.775,77.9,29
20100801|2010-02-19 12:00,19,77.95,78,77.8,77.85,23
20100801|2010-02-19 12:30,19,77.825,77.85,77.65,77.7,97
20100801|2010-02-19 13:00,19,77.65,77.65,77.575,77.6,12
20100801|2010-02-19 13:30,19,77.7,77.7,77.625,77.625,5
20100801|2010-02-22 09:00,22,78.075,78.45,78.05,78.4,109
20100801|2010-02-22 09:30,22,78.45,78.45,78.2,78.225,41
20100801|2010-02-22 10:00,22,78.2,78.25,78.125,78.225,26
20100801|2010-02-22 10:30,22,78.3,78.35,78.2,78.35,14
20100801|2010-02-22 11:00,22,78.3,78.45,78.25,78.45,23
20100801|2010-02-22 11:30,22,78.475,78.5,78.375,78.425,21
20100801|2010-02-22 12:00,22,78.375,78.4,78.325,78.35,18
20100801|2010-02-22 12:30,22,78.325,78.5,78.25,78.45,113
20100801|2010-02-22 13:00,22,78.5,78.6,78.425,78.5,153
20100801|2010-02-22 13:30,22,78.5,78.525,78.5,78.525,2
20100801|2010-02-22 14:00,22,78.575,78.6,78.575,78.6,6
20100801|2010-02-22 14:30,22,78.475,78.475,78.475,78.475,5
20100801|2010-02-22 15:30,22,78.475,78.475,78.4,78.4,4
20100801|2010-02-23 04:30,23,78.7,78.7,78.7,78.7,4
20100801|2010-02-23 05:00,23,78.75,78.75,78.75,78.75,1
20100801|2010-02-23 05:30,23,78.75,78.75,78.75,78.75,2
20100801|2010-02-23 07:00,23,78.75,78.8,78.75,78.8,6
20100801|2010-02-23 07:30,23,78.85,78.85,78.55,78.55,21
20100801|2010-02-23 08:30,23,78.7,78.75,78.7,78.75,5
20100801|2010-02-23 09:00,23,78.7,78.825,78.125,78.125,125
20100801|2010-02-23 09:30,23,78.2,78.3,77.875,78.1,65
20100801|2010-02-23 10:00,23,78.05,78.125,77.8,77.875,29
20100801|2010-02-23 10:30,23,77.9,78.05,77.9,78,23
20100801|2010-02-23 11:00,23,78,78,78,78,5
20100801|2010-02-23 11:30,23,78.1,78.125,78.1,78.125,4
20100801|2010-02-23 12:00,23,78.1,78.25,78.075,78.25,31
20100801|2010-02-23 12:30,23,78.3,78.5,78.3,78.5,96
20100801|2010-02-23 13:00,23,78.5,78.525,78.45,78.45,50
20100801|2010-02-23 13:30,23,78.5,78.55,78.45,78.55,8
20100801|2010-02-23 14:00,23,78.55,78.6,78.55,78.6,6
20100801|2010-02-23 14:30,23,78.45,78.475,78.4,78.475,26
20100801|2010-02-23 15:00,23,78.475,78.65,78.475,78.65,27
20100801|2010-02-23 15:30,23,78.65,78.65,78.65,78.65,3
20100801|2010-02-23 20:00,24,78.6,78.6,78.6,78.6,3
20100801|2010-02-24 03:30,24,78.75,78.775,78.75,78.775,2
20100801|2010-02-24 04:00,24,78.8,78.9,78.8,78.9,7
20100801|2010-02-24 04:30,24,78.9,78.9,78.9,78.9,4
20100801|2010-02-24 05:00,24,78.925,78.925,78.925,78.925,2
20100801|2010-02-24 05:30,24,78.925,78.925,78.925,78.925,1
20100801|2010-02-24 06:00,24,78.95,78.95,78.95,78.95,3
20100801|2010-02-24 06:30,24,78.925,79,78.925,79,62
20100801|2010-02-24 07:00,24,79.05,79.1,79,79,24
20100801|2010-02-24 08:00,24,79,79,79,79,10
20100801|2010-02-24 08:30,24,79,79.025,79,79.025,26
20100801|2010-02-24 09:00,24,78.975,78.975,78.5,78.775,86
20100801|2010-02-24 09:30,24,78.85,78.85,78.7,78.725,135
20100801|2010-02-24 10:00,24,78.7,79.025,78.6,78.95,124
20100801|2010-02-24 10:30,24,78.925,79.025,78.8,78.875,74
20100801|2010-02-24 11:00,24,78.925,79.075,78.925,79,31
20100801|2010-02-24 11:30,24,79.025,79.225,78.9,79.125,92
20100801|2010-02-24 12:00,24,79.1,79.2,78.85,78.95,25
20100801|2010-02-24 12:30,24,78.95,79.175,78.95,79.175,90
20100801|2010-02-24 13:00,24,79.175,79.2,79.05,79.1,75
20100801|2010-02-24 13:30,24,79.1,79.1,79.1,79.1,1
20100801|2010-02-24 14:00,24,79.075,79.075,79.025,79.025,8
20100801|2010-02-24 14:30,24,79.1,79.1,79,79,6
20100801|2010-02-25 04:00,25,79.1,79.1,79.1,79.1,2
20100801|2010-02-25 04:30,25,79.1,79.1,79.1,79.1,4
20100801|2010-02-25 05:30,25,79.25,79.25,79.25,79.25,3
20100801|2010-02-25 06:00,25,79.25,79.25,79.25,79.25,7
20100801|2010-02-25 06:30,25,79.25,79.425,79.25,79.425,63
20100801|2010-02-25 07:00,25,79.425,79.5,79.425,79.5,14
20100801|2010-02-25 07:30,25,79.375,79.375,79.3,79.325,30
20100801|2010-02-25 08:00,25,79.15,79.15,78.8,79.15,42
20100801|2010-02-25 08:30,25,79.35,79.4,79.325,79.35,59
20100801|2010-02-25 09:00,25,79.35,79.65,79.3,79.45,211
20100801|2010-02-25 09:30,25,79.5,79.5,79.25,79.35,90
20100801|2010-02-25 10:00,25,79.35,79.5,79.275,79.35,55
20100801|2010-02-25 10:30,25,79.35,79.575,79.3,79.575,156
20100801|2010-02-25 11:00,25,79.45,79.55,79.45,79.55,90
20100801|2010-02-25 11:30,25,79.5,79.6,79.475,79.6,52
20100801|2010-02-25 12:00,25,79.55,79.675,79.5,79.55,46
20100801|2010-02-25 12:30,25,79.525,79.675,79.5,79.55,124
20100801|2010-02-25 13:00,25,79.6,79.65,79.55,79.6,53
20100801|2010-02-25 13:30,25,79.65,79.675,79.65,79.675,3
20100801|2010-02-25 15:00,25,79.6,79.6,79.6,79.6,1
20100801|2010-02-25 15:30,25,79.675,79.675,79.675,79.675,1
20100801|2010-02-25 17:00,26,79.575,79.575,79.575,79.575,1
20100801|2010-02-25 19:30,26,79.5,79.5,79.5,79.5,1
20100801|2010-02-26 07:30,26,79.65,79.65,79.65,79.65,1
20100801|2010-02-26 08:00,26,79.7,79.75,79.7,79.75,12
20100801|2010-02-26 08:30,26,79.65,79.7,79.65,79.7,15
20100801|2010-02-26 09:00,26,79.65,79.65,79.1,79.15,90
20100801|2010-02-26 09:30,26,79.25,79.35,78.9,79.025,102
20100801|2010-02-26 10:00,26,79.075,79.2,78.975,79.2,38
20100801|2010-02-26 10:30,26,79.225,79.3,79.225,79.3,27
20100801|2010-02-26 11:00,26,79.25,79.3,79.1,79.15,153
20100801|2010-02-26 11:30,26,79.125,79.3,79.025,79.3,45
20100801|2010-02-26 12:00,26,79.25,79.425,79.25,79.425,35
20100801|2010-02-26 12:30,26,79.425,79.75,79.325,79.75,299
20100801|2010-02-26 13:00,26,79.675,79.725,79.65,79.7,60
20100801|2010-02-26 13:30,26,79.725,79.725,79.65,79.65,8
20100801|2010-03-01 09:00,1,79.575,79.9,79.575,79.9,90
20100801|2010-03-01 09:30,1,79.9,80.4,79.775,80.225,424
20100801|2010-03-01 10:00,1,80.225,80.4,80.2,80.3,378
20100801|2010-03-01 10:30,1,80.35,80.4,80.25,80.275,52
20100801|2010-03-01 11:00,1,80.25,80.4,80.2,80.4,209
20100801|2010-03-01 11:30,1,80.4,80.5,80.275,80.5,184
20100801|2010-03-01 12:00,1,80.475,80.475,80.225,80.225,38
20100801|2010-03-01 12:30,1,80.2,80.675,80.2,80.625,246
20100801|2010-03-01 13:00,1,80.625,80.65,80.525,80.6,91
20100801|2010-03-01 13:30,1,80.55,80.55,80.525,80.525,4
20100801|2010-03-01 14:00,1,80.625,80.625,80.625,80.625,1
20100801|2010-03-01 15:00,1,80.525,80.525,80.45,80.45,10
20100801|2010-03-01 17:00,2,80.45,80.45,80.45,80.45,5
20100801|2010-03-01 17:30,2,80.4,80.4,80.25,80.3,15
20100801|2010-03-01 18:00,2,80.3,80.3,80.15,80.15,31
20100801|2010-03-01 19:00,2,80.3,80.3,80.3,80.3,5
20100801|2010-03-01 19:30,2,80.3,80.3,80.275,80.275,2
20100801|2010-03-01 22:00,2,80.35,80.375,80.35,80.375,6
20100801|2010-03-02 03:30,2,80.375,80.45,80.375,80.45,141
20100801|2010-03-02 05:30,2,80.5,80.625,80.5,80.625,171
20100801|2010-03-02 06:00,2,80.6,80.75,80.6,80.75,37
20100801|2010-03-02 07:30,2,80.525,80.525,80.45,80.45,3
20100801|2010-03-02 08:00,2,80.5,80.5,80.5,80.5,3
20100801|2010-03-02 08:30,2,80.5,80.525,80.45,80.45,16
20100801|2010-03-02 09:00,2,80.45,80.55,80.375,80.4,148
20100801|2010-03-02 09:30,2,80.5,80.65,80.45,80.65,31
20100801|2010-03-02 10:00,2,80.6,80.6,80.3,80.35,152
20100801|2010-03-02 10:30,2,80.5,80.55,80.45,80.475,67
20100801|2010-03-02 11:00,2,80.425,80.475,80.025,80.025,121
20100801|2010-03-02 11:30,2,80.025,80.2,80.025,80.15,24
20100801|2010-03-02 12:00,2,80.175,80.35,80.175,80.35,25
20100801|2010-03-02 12:30,2,80.35,80.6,80.275,80.55,94
20100801|2010-03-02 13:00,2,80.575,80.675,80.5,80.5,220
20100801|2010-03-02 13:30,2,80.7,80.7,80.7,80.7,1
20100801|2010-03-02 14:30,2,80.55,80.55,80.55,80.55,2
20100801|2010-03-02 15:00,2,80.5,80.65,80.5,80.55,6
20100801|2010-03-02 17:30,3,80.7,80.7,80.7,80.7,5
20100801|2010-03-02 18:00,3,80.7,80.7,80.7,80.7,5
20100801|2010-03-02 18:30,3,80.7,80.7,80.7,80.7,5
20100801|2010-03-02 19:00,3,80.7,81,80.7,81,163
20100801|2010-03-02 19:30,3,81,81.1,81,81.1,78
20100801|2010-03-02 20:00,3,81.125,81.125,81.125,81.125,1
20100801|2010-03-02 20:30,3,80.875,80.875,80.875,80.875,1
20100801|2010-03-02 23:00,3,81,81,81,81,2
20100801|2010-03-02 23:30,3,81,81,81,81,1
20100801|2010-03-03 03:30,3,80.95,80.95,80.95,80.95,4
20100801|2010-03-03 04:30,3,80.95,80.95,80.95,80.95,1
20100801|2010-03-03 05:00,3,81,81.15,81,81.15,52
20100801|2010-03-03 05:30,3,81.15,81.15,81.15,81.15,10
20100801|2010-03-03 06:00,3,81.25,81.25,81.25,81.25,1
20100801|2010-03-03 06:30,3,81.15,81.15,81.15,81.15,31
20100801|2010-03-03 07:00,3,81.15,81.2,81.15,81.2,7
20100801|2010-03-03 07:30,3,81.15,81.15,81,81,14
20100801|2010-03-03 08:00,3,81.1,81.1,81,81,24
20100801|2010-03-03 08:30,3,81,81,80.95,80.95,6
20100801|2010-03-03 09:00,3,80.925,81,80.625,80.75,213
20100801|2010-03-03 09:30,3,80.675,80.75,80.3,80.35,53
20100801|2010-03-03 10:00,3,80.4,80.425,80.125,80.125,298
20100801|2010-03-03 10:30,3,80.125,80.85,80.125,80.85,49
20100801|2010-03-03 11:00,3,80.8,81.2,80.8,81.2,72
20100801|2010-03-03 11:30,3,81.225,81.425,81.2,81.35,75
20100801|2010-03-03 12:00,3,81.325,81.5,81.325,81.425,43
20100801|2010-03-03 12:30,3,81.475,81.55,81.275,81.45,82
20100801|2010-03-03 13:00,3,81.4,81.45,81.325,81.4,37
20100801|2010-03-03 13:30,3,81.425,81.475,81.4,81.4,7
20100801|2010-03-03 14:00,3,81.375,81.375,81.375,81.375,3
20100801|2010-03-03 14:30,3,81.4,81.45,81.25,81.25,17
20100801|2010-03-03 15:00,3,81.475,81.475,81.475,81.475,17
20100801|2010-03-04 02:00,4,81.175,81.175,81.175,81.175,9
20100801|2010-03-04 04:00,4,81.3,81.3,81.3,81.3,1
20100801|2010-03-04 05:00,4,81.45,81.45,81.45,81.45,9
20100801|2010-03-04 07:00,4,81.45,81.45,81.45,81.45,5
20100801|2010-03-04 07:30,4,81.45,81.5,81.45,81.5,47
20100801|2010-03-04 08:30,4,81.625,81.625,81.175,81.25,8
20100801|2010-03-04 09:00,4,81.225,81.5,81.175,81.25,83
20100801|2010-03-04 09:30,4,81.25,81.3,81.1,81.2,116
20100801|2010-03-04 10:00,4,81.275,81.275,81.15,81.275,51
20100801|2010-03-04 10:30,4,81.25,81.45,81.2,81.45,30
20100801|2010-03-04 11:00,4,81.4,81.5,81.3,81.5,31
20100801|2010-03-04 11:30,4,81.425,81.525,81.325,81.325,6
20100801|2010-03-04 12:00,4,81.325,81.35,81.125,81.15,29
20100801|2010-03-04 12:30,4,81.15,81.525,81.075,81.35,187
20100801|2010-03-04 13:00,4,81.375,81.375,81.2,81.2,54
20100801|2010-03-04 13:30,4,81.1,81.125,81.075,81.1,9
20100801|2010-03-04 14:00,4,81.075,81.075,81.075,81.075,1
20100801|2010-03-04 14:30,4,81.1,81.25,81.075,81.25,20
20100801|2010-03-04 18:30,5,81.25,81.3,81.25,81.3,5
20100801|2010-03-04 19:30,5,81.325,81.375,81.325,81.375,10
20100801|2010-03-04 21:00,5,81.375,81.375,81.375,81.375,2
20100801|2010-03-04 22:00,5,81.5,81.525,81.5,81.525,3
20100801|2010-03-04 22:30,5,81.375,81.375,81.25,81.25,9
20100801|2010-03-04 23:30,5,81.25,81.25,81.25,81.25,1
20100801|2010-03-05 08:00,5,81.65,81.65,81.575,81.575,4
20100801|2010-03-05 08:30,5,81.55,81.55,81.15,81.15,3
20100801|2010-03-05 09:00,5,81.225,81.525,81.1,81.45,106
20100801|2010-03-05 09:30,5,81.35,81.35,81.25,81.25,3
20100801|2010-03-05 10:00,5,81.225,81.45,81.225,81.3,23
20100801|2010-03-05 10:30,5,81.3,81.575,81.3,81.575,59
20100801|2010-03-05 11:00,5,81.6,81.625,81.5,81.5,8
20100801|2010-03-05 11:30,5,81.475,81.65,81.425,81.55,91
20100801|2010-03-05 12:00,5,81.45,81.575,81.45,81.575,28
20100801|2010-03-05 12:30,5,81.575,81.6,81.225,81.45,298
20100801|2010-03-05 13:00,5,81.475,81.55,81.4,81.5,180
20100801|2010-03-05 13:30,5,81.5,81.6,81.5,81.575,9
20100801|2010-03-08 09:00,8,81.5,81.7,81.125,81.625,84
20100801|2010-03-08 09:30,8,81.6,81.625,81.375,81.4,77
20100801|2010-03-08 10:00,8,81.5,81.5,81.25,81.4,11
20100801|2010-03-08 10:30,8,81.45,81.525,81.425,81.425,18
20100801|2010-03-08 11:00,8,81.475,81.5,81.35,81.4,104
20100801|2010-03-08 11:30,8,81.5,81.5,81.45,81.45,21
20100801|2010-03-08 12:00,8,81.5,81.6,81.5,81.6,36
20100801|2010-03-08 12:30,8,81.575,81.6,81.2,81.4,123
20100801|2010-03-08 13:00,8,81.3,81.45,81.275,81.4,70
20100801|2010-03-08 13:30,8,81.4,81.4,81.35,81.35,12
20100801|2010-03-08 14:00,8,81.35,81.35,81.35,81.35,1
20100801|2010-03-08 15:00,8,81.425,81.425,81.3,81.3,22
20100801|2010-03-08 15:30,8,81.3,81.3,81.3,81.3,16
20100801|2010-03-08 17:30,9,81.3,81.3,81.3,81.3,2
20100801|2010-03-08 18:00,9,81.3,81.3,81.3,81.3,42
20100801|2010-03-08 19:30,9,81.3,81.3,81.3,81.3,16
20100801|2010-03-08 20:30,9,81.3,81.3,81.3,81.3,4
20100801|2010-03-08 21:00,9,81.225,81.225,81.225,81.225,1
20100801|2010-03-08 21:30,9,81.2,81.2,81.2,81.2,2
20100801|2010-03-09 05:00,9,81.35,81.35,81.35,81.35,5
20100801|2010-03-09 06:30,9,81.45,81.45,81.45,81.45,1
20100801|2010-03-09 07:00,9,81.5,81.625,81.5,81.6,36
20100801|2010-03-09 07:30,9,81.6,81.6,81.5,81.5,14
20100801|2010-03-09 08:00,9,81.5,81.5,81.5,81.5,3
20100801|2010-03-09 08:30,9,81.55,81.55,81.25,81.25,56
20100801|2010-03-09 09:00,9,81.3,81.3,80.55,80.7,83
20100801|2010-03-09 09:30,9,80.65,80.675,80.325,80.55,109
20100801|2010-03-09 10:00,9,80.6,80.6,80.475,80.575,29
20100801|2010-03-09 10:30,9,80.5,80.5,80.25,80.25,36
20100801|2010-03-09 11:00,9,80.3,80.3,80.125,80.2,30
20100801|2010-03-09 11:30,9,80.25,80.35,80.2,80.325,80
20100801|2010-03-09 12:00,9,80.325,80.4,80.225,80.275,37
20100801|2010-03-09 12:30,9,80.25,80.375,80.125,80.15,192
20100801|2010-03-09 13:00,9,80.25,80.45,80.175,80.45,53
20100801|2010-03-09 13:30,9,80.45,80.45,80.45,80.45,1
20100801|2010-03-09 14:30,9,80.4,80.4,80.4,80.4,1
20100801|2010-03-09 15:00,9,80.3,80.3,80.15,80.15,48
20100801|2010-03-09 15:30,9,80.15,80.15,80.1,80.1,14
20100801|2010-03-09 17:00,10,80,80,80,80,2
20100801|2010-03-09 17:30,10,79.925,79.925,79.925,79.925,3
20100801|2010-03-09 20:30,10,80.05,80.05,80.05,80.05,3
20100801|2010-03-09 21:30,10,80.1,80.1,80.1,80.1,34
20100801|2010-03-09 22:00,10,80.1,80.1,80.1,80.1,7
20100801|2010-03-10 03:00,10,80.2,80.2,80.2,80.2,1
20100801|2010-03-10 04:00,10,80.2,80.2,80.2,80.2,1
20100801|2010-03-10 04:30,10,80.15,80.2,80.15,80.2,4
20100801|2010-03-10 05:00,10,80.2,80.25,80.2,80.25,2
20100801|2010-03-10 06:00,10,80.25,80.25,80.25,80.25,4
20100801|2010-03-10 06:30,10,80.325,80.325,80.325,80.325,1
20100801|2010-03-10 07:00,10,80.325,80.325,80.325,80.325,1
20100801|2010-03-10 08:00,10,80.025,80.025,80.025,80.025,2
20100801|2010-03-10 08:30,10,80.075,80.175,79.825,79.925,23
20100801|2010-03-10 09:00,10,79.85,80.075,79.75,80.05,160
20100801|2010-03-10 09:30,10,80.05,80.2,79.9,80.2,31
20100801|2010-03-10 10:00,10,80.1,80.275,80.075,80.275,40
20100801|2010-03-10 10:30,10,80.25,80.375,80.05,80.05,90
20100801|2010-03-10 11:00,10,80.025,80.1,79.925,79.925,52
20100801|2010-03-10 11:30,10,79.875,80.05,79.875,79.975,49
20100801|2010-03-10 12:00,10,79.95,80,79.8,80,121
20100801|2010-03-10 12:30,10,79.95,80.425,79.95,80.15,422
20100801|2010-03-10 13:00,10,80.25,80.35,80.175,80.3,169
20100801|2010-03-10 13:30,10,80.275,80.325,80.275,80.275,4
20100801|2010-03-10 14:30,10,80.35,80.35,80.35,80.35,5
20100801|2010-03-10 15:00,10,80.4,80.4,80.275,80.275,3
20100801|2010-03-10 19:00,11,80.225,80.225,80.225,80.225,1
20100801|2010-03-10 19:30,11,80.2,80.2,80.2,80.2,1
20100801|2010-03-10 21:00,11,80.25,80.25,80.25,80.25,1
20100801|2010-03-11 00:00,11,80.225,80.225,80.225,80.225,1
20100801|2010-03-11 04:00,11,80.25,80.25,80.25,80.25,1
20100801|2010-03-11 05:00,11,80.375,80.375,80.375,80.375,5
20100801|2010-03-11 05:30,11,80.475,80.5,80.475,80.475,6
20100801|2010-03-11 06:00,11,80.4,80.4,80.4,80.4,1
20100801|2010-03-11 08:00,11,80.425,80.425,80.35,80.425,7
20100801|2010-03-11 08:30,11,80.425,80.425,79.95,79.95,9
20100801|2010-03-11 09:00,11,79.9,80.15,79.825,80.1,31
20100801|2010-03-11 09:30,11,80.1,80.35,80.1,80.15,82
20100801|2010-03-11 10:00,11,80.125,80.125,80,80.075,37
20100801|2010-03-11 10:30,11,80.15,80.2,80.075,80.075,38
20100801|2010-03-11 11:00,11,80.025,80.025,79.7,79.85,128
20100801|2010-03-11 11:30,11,79.775,79.975,79.65,79.65,118
20100801|2010-03-11 12:00,11,79.8,79.825,79.7,79.725,94
20100801|2010-03-11 12:30,11,79.725,79.85,79.675,79.825,291
20100801|2010-03-11 13:00,11,79.825,79.95,79.825,79.9,58
20100801|2010-03-11 13:30,11,79.875,79.95,79.875,79.95,2
20100801|2010-03-11 14:00,11,79.85,79.95,79.85,79.9,12
20100801|2010-03-11 14:30,11,80.075,80.075,80.075,80.075,1
20100801|2010-03-11 15:00,11,79.85,79.85,79.85,79.85,25
20100801|2010-03-11 15:30,11,80.025,80.1,80.025,80.1,6
20100801|2010-03-11 19:30,12,80.225,80.225,80.225,80.225,5
20100801|2010-03-12 05:00,12,80.05,80.05,80.05,80.05,1
20100801|2010-03-12 08:00,12,80.05,80.05,79.925,79.925,18
20100801|2010-03-12 08:30,12,79.925,79.925,79.8,79.8,18
20100801|2010-03-12 09:00,12,79.9,80.3,79.85,80.075,117
20100801|2010-03-12 09:30,12,80.05,80.2,79.825,80.2,289
20100801|2010-03-12 10:00,12,80.225,80.5,80.075,80.175,168
20100801|2010-03-12 10:30,12,80.25,80.3,80.2,80.3,136
20100801|2010-03-12 11:00,12,80.2,80.2,80,80,48
20100801|2010-03-12 11:30,12,80.15,80.175,79.925,79.925,94
20100801|2010-03-12 12:00,12,79.925,80,79.85,80,25
20100801|2010-03-12 12:30,12,80,80.05,79.675,79.725,212
20100801|2010-03-12 13:00,12,79.7,79.9,79.6,79.875,177
20100801|2010-03-12 13:30,12,79.85,79.85,79.775,79.775,8
20100801|2010-03-15 09:00,15,79.75,79.75,78.85,79.3,43
20100801|2010-03-15 09:30,15,79.4,79.6,79.4,79.525,24
20100801|2010-03-15 10:00,15,79.65,79.675,79.65,79.65,21
20100801|2010-03-15 10:30,15,79.65,79.675,79.5,79.5,98
20100801|2010-03-15 11:00,15,79.55,79.7,79.525,79.7,36
20100801|2010-03-15 11:30,15,79.7,79.775,79.7,79.7,15
20100801|2010-03-15 12:00,15,79.7,79.7,79.575,79.575,31
20100801|2010-03-15 12:30,15,79.45,79.65,79.3,79.5,108
20100801|2010-03-15 13:00,15,79.525,79.675,79.525,79.675,12
20100801|2010-03-15 13:30,15,79.575,79.575,79.575,79.575,1
20100801|2010-03-15 14:00,15,79.6,79.6,79.6,79.6,5
20100801|2010-03-15 14:30,15,79.525,79.525,79.475,79.475,2
20100801|2010-03-15 15:00,15,79.475,79.475,79.475,79.475,1
20100801|2010-03-15 17:00,16,79.5,79.5,79.5,79.5,5
20100801|2010-03-16 02:30,16,79.475,79.475,79.475,79.475,1
20100801|2010-03-16 06:00,16,79.375,79.375,79.375,79.375,1
20100801|2010-03-16 07:00,16,79.475,79.525,79.475,79.525,10
20100801|2010-03-16 07:30,16,79.35,79.35,79.35,79.35,1
20100801|2010-03-16 08:00,16,79.325,79.325,79.275,79.275,8
20100801|2010-03-16 08:30,16,79.3,79.3,79.3,79.3,1
20100801|2010-03-16 09:00,16,79.175,79.3,79,79.225,18
20100801|2010-03-16 09:30,16,79.3,79.925,79.275,79.925,74
20100801|2010-03-16 10:00,16,79.9,79.95,79.725,79.9,56
20100801|2010-03-16 10:30,16,80,80.25,79.9,80.1,120
20100801|2010-03-16 11:00,16,80.15,80.45,80.1,80.4,29
20100801|2010-03-16 11:30,16,80.425,80.6,79.975,80.175,148
20100801|2010-03-16 12:00,16,80.275,80.65,80.275,80.65,25
20100801|2010-03-16 12:30,16,80.5,80.525,80.175,80.35,86
20100801|2010-03-16 13:00,16,80.45,80.55,80.4,80.4,57
20100801|2010-03-16 13:30,16,80.4,80.4,80.35,80.4,13
20100801|2010-03-16 14:00,16,80.4,80.4,80.3,80.3,41
20100801|2010-03-16 14:30,16,80.3,80.3,80.25,80.25,10
20100801|2010-03-16 15:00,16,80.25,80.3,80.25,80.3,2
20100801|2010-03-16 15:30,16,80.3,80.3,80.3,80.3,15
20100801|2010-03-16 17:00,17,80.3,80.3,80.3,80.3,4
20100801|2010-03-16 18:30,17,80.3,80.3,80.3,80.3,10
20100801|2010-03-16 19:00,17,80.3,80.3,80.3,80.3,1
20100801|2010-03-16 19:30,17,80.3,80.3,80.2,80.2,19
20100801|2010-03-16 20:00,17,80.2,80.2,80,80,60
20100801|2010-03-16 20:30,17,80,80,79.95,79.95,6
20100801|2010-03-16 21:00,17,80,80,80,80,18
20100801|2010-03-16 23:30,17,80,80,80,80,1
20100801|2010-03-17 01:30,17,80,80,80,80,25
20100801|2010-03-17 03:30,17,80,80,80,80,2
20100801|2010-03-17 05:30,17,80,80,80,80,20
20100801|2010-03-17 06:30,17,80,80,80,80,36
20100801|2010-03-17 07:00,17,80,80,80,80,20
20100801|2010-03-17 07:30,17,80.5,80.5,80.45,80.45,2
20100801|2010-03-17 08:00,17,80.3,80.425,80.3,80.425,15
20100801|2010-03-17 08:30,17,80.325,80.325,80.3,80.3,4
20100801|2010-03-17 09:00,17,80.35,80.95,80.25,80.625,220
20100801|2010-03-17 09:30,17,80.7,81,80.625,81,185
20100801|2010-03-17 10:00,17,81.125,81.225,80.95,80.95,59
20100801|2010-03-17 10:30,17,80.975,80.975,80.75,80.75,31
20100801|2010-03-17 11:00,17,80.75,80.95,80.625,80.675,154
20100801|2010-03-17 11:30,17,80.675,80.95,80.475,80.5,29
20100801|2010-03-17 12:00,17,80.65,80.65,80.65,80.65,2
20100801|2010-03-17 12:30,17,80.65,80.675,80.55,80.675,35
20100801|2010-03-17 13:00,17,80.7,80.825,80.65,80.825,26
20100801|2010-03-17 13:30,17,80.8,80.8,80.7,80.7,5
20100801|2010-03-17 15:00,17,80.675,81,80.675,80.95,15
20100801|2010-03-17 15:30,17,81.025,81.025,81.025,81.025,2
20100801|2010-03-17 19:30,18,81.025,81.025,81.025,81.025,1
20100801|2010-03-17 20:00,18,81.1,81.1,81.1,81.1,5
20100801|2010-03-17 21:00,18,81.025,81.025,80.9,80.9,8
20100801|2010-03-17 22:00,18,80.9,80.9,80.875,80.875,6
20100801|2010-03-18 03:00,18,81.125,81.125,81.125,81.125,1
20100801|2010-03-18 06:00,18,81.25,81.25,81.25,81.25,6
20100801|2010-03-18 06:30,18,81.25,81.3,81.25,81.3,5
20100801|2010-03-18 08:00,18,81.025,81.125,81.025,81.125,2
20100801|2010-03-18 08:30,18,81.075,81.1,80.95,80.95,23
20100801|2010-03-18 09:00,18,81.1,81.275,81.05,81.15,35
20100801|2010-03-18 09:30,18,81.175,81.525,81.075,81.5,96
20100801|2010-03-18 10:00,18,81.575,82,81.575,81.8,310
20100801|2010-03-18 10:30,18,81.8,81.9,81.7,81.8,135
20100801|2010-03-18 11:00,18,81.8,81.8,81.625,81.725,28
20100801|2010-03-18 11:30,18,81.725,81.8,81.725,81.75,43
20100801|2010-03-18 12:00,18,81.8,81.9,81.625,81.9,145
20100801|2010-03-18 12:30,18,81.875,82.05,81.825,82,269
20100801|2010-03-18 13:00,18,82.025,82.15,82,82,69
20100801|2010-03-18 13:30,18,82.15,82.15,81.9,82.075,13
20100801|2010-03-18 14:00,18,81.925,82,81.925,82,7
20100801|2010-03-18 14:30,18,81.75,81.75,81.75,81.75,7
20100801|2010-03-18 15:00,18,81.75,82,81.425,81.45,21
20100801|2010-03-18 15:30,18,81.4,81.4,81.275,81.275,4
20100801|2010-03-18 17:00,19,81.25,81.25,81.25,81.25,1
20100801|2010-03-18 17:30,19,81.325,81.325,81.325,81.325,5
20100801|2010-03-18 18:00,19,81.325,81.425,81.325,81.425,2
20100801|2010-03-18 20:00,19,81.45,81.45,81.45,81.45,20
20100801|2010-03-18 20:30,19,81.325,81.325,81.325,81.325,2
20100801|2010-03-18 22:00,19,81.525,81.525,81.525,81.525,1
20100801|2010-03-19 04:00,19,81.325,81.325,81.325,81.325,2
20100801|2010-03-19 07:00,19,81.475,81.525,81.475,81.525,4
20100801|2010-03-19 07:30,19,81.525,81.55,81.525,81.55,2
20100801|2010-03-19 08:00,19,81.5,81.55,81.5,81.55,10
20100801|2010-03-19 08:30,19,81.6,81.8,81.6,81.65,33
20100801|2010-03-19 09:00,19,81.55,81.625,81.35,81.5,93
20100801|2010-03-19 09:30,19,81.45,81.75,81.375,81.75,68
20100801|2010-03-19 10:00,19,81.7,81.825,81.7,81.7,27
20100801|2010-03-19 10:30,19,81.675,81.775,81.625,81.65,20
20100801|2010-03-19 11:00,19,81.65,81.75,81.65,81.75,20
20100801|2010-03-19 11:30,19,81.7,82.025,81.65,81.925,69
20100801|2010-03-19 12:00,19,82.025,82.25,81.975,82.225,84
20100801|2010-03-19 12:30,19,82.175,82.25,81.9,81.95,46
20100801|2010-03-19 13:00,19,81.95,82.175,81.9,81.9,74
20100801|2010-03-19 13:30,19,81.9,81.9,81.9,81.9,1
20100801|2010-03-22 09:00,22,82.025,82.25,81.9,82.1,133
20100801|2010-03-22 09:30,22,82.15,82.475,82.15,82.475,124
20100801|2010-03-22 10:00,22,82.5,82.525,82.4,82.45,71
20100801|2010-03-22 10:30,22,82.425,82.425,82.175,82.175,74
20100801|2010-03-22 11:00,22,82.2,82.3,82.15,82.2,28
20100801|2010-03-22 11:30,22,82.25,82.25,82.05,82.05,52
20100801|2010-03-22 12:00,22,82.125,82.125,82.05,82.1,23
20100801|2010-03-22 12:30,22,82,82.2,81.925,82.025,82
20100801|2010-03-22 13:00,22,82,82.15,81.95,82,78
20100801|2010-03-22 13:30,22,81.95,81.95,81.95,81.95,1
20100801|2010-03-22 14:30,22,82.1,82.1,82.1,82.1,3
20100801|2010-03-22 15:00,22,82.1,82.15,82.1,82.15,3
20100801|2010-03-22 17:00,23,82.15,82.15,82,82,3
20100801|2010-03-23 03:30,23,82.15,82.15,82.15,82.15,1
20100801|2010-03-23 05:00,23,82.15,82.2,82.15,82.2,2
20100801|2010-03-23 05:30,23,82.2,82.2,82.2,82.2,18
20100801|2010-03-23 06:00,23,82.2,82.25,82.2,82.25,2
20100801|2010-03-23 06:30,23,82.25,82.25,82.25,82.25,5
20100801|2010-03-23 07:00,23,82.25,82.25,82.225,82.225,14
20100801|2010-03-23 07:30,23,82.15,82.175,82.05,82.075,23
20100801|2010-03-23 08:00,23,82.05,82.075,82.05,82.05,5
20100801|2010-03-23 08:30,23,82.1,82.1,81.95,81.95,86
20100801|2010-03-23 09:00,23,81.95,82.1,81.475,81.6,78
20100801|2010-03-23 09:30,23,81.65,81.65,81.2,81.3,93
20100801|2010-03-23 10:00,23,81.275,81.475,81.275,81.475,68
20100801|2010-03-23 10:30,23,81.5,81.5,81.35,81.425,57
20100801|2010-03-23 11:00,23,81.425,81.5,81.325,81.4,78
20100801|2010-03-23 11:30,23,81.225,81.225,81.1,81.15,13
20100801|2010-03-23 12:00,23,81.2,81.775,81.2,81.75,21
20100801|2010-03-23 12:30,23,81.7,81.725,81.45,81.5,13
20100801|2010-03-23 13:00,23,81.55,81.575,81.45,81.45,26
20100801|2010-03-23 14:00,23,81.45,81.45,81.35,81.35,2
20100801|2010-03-23 15:00,23,81.4,81.4,81.35,81.35,18
20100801|2010-03-23 15:30,23,81.325,81.325,81.325,81.325,1
20100801|2010-03-23 17:00,24,81.25,81.25,81.2,81.2,2
20100801|2010-03-24 02:30,24,81.25,81.25,81.25,81.25,1
20100801|2010-03-24 05:00,24,81.275,81.3,81.275,81.3,5
20100801|2010-03-24 05:30,24,81.3,81.3,81.3,81.3,2
20100801|2010-03-24 06:00,24,81.25,81.4,81.25,81.4,9
20100801|2010-03-24 06:30,24,81.4,81.4,81.35,81.35,6
20100801|2010-03-24 07:00,24,81.475,81.475,81.35,81.35,18
20100801|2010-03-24 07:30,24,81.45,81.45,81.35,81.35,5
20100801|2010-03-24 08:00,24,81.4,81.4,81.3,81.35,16
20100801|2010-03-24 08:30,24,81.35,81.375,81.25,81.25,35
20100801|2010-03-24 09:00,24,81.25,81.275,80.9,81.15,49
20100801|2010-03-24 09:30,24,81.15,81.15,80.775,80.9,65
20100801|2010-03-24 10:00,24,80.825,80.9,80.775,80.775,36
20100801|2010-03-24 10:30,24,80.775,80.85,80.7,80.85,31
20100801|2010-03-24 11:00,24,80.825,80.975,80.825,80.975,32
20100801|2010-03-24 11:30,24,80.85,80.9,80.825,80.9,78
20100801|2010-03-24 12:00,24,80.9,80.9,80.85,80.875,16
20100801|2010-03-24 12:30,24,80.825,80.825,80.4,80.55,44
20100801|2010-03-24 13:00,24,80.55,80.55,80.45,80.475,16
20100801|2010-03-24 13:30,24,80.5,80.5,80.5,80.5,2
20100801|2010-03-24 14:00,24,80.5,80.5,80.5,80.5,4
20100801|2010-03-24 15:30,24,80.5,80.5,80.5,80.5,8
20100801|2010-03-24 17:00,25,80.6,80.6,80.575,80.575,17
20100801|2010-03-25 07:00,25,80.175,80.175,80.175,80.175,1
20100801|2010-03-25 08:00,25,80.125,80.125,79.9,79.9,10
20100801|2010-03-25 08:30,25,80.05,80.125,80.05,80.1,17
20100801|2010-03-25 09:00,25,80.175,80.3,80.05,80.1,81
20100801|2010-03-25 09:30,25,80.2,80.25,79.95,80.05,80
20100801|2010-03-25 10:00,25,79.975,80.025,79.85,79.85,22
20100801|2010-03-25 10:30,25,79.975,79.975,79.75,79.75,34
20100801|2010-03-25 11:00,25,79.8,79.8,79.65,79.7,57
20100801|2010-03-25 11:30,25,79.65,79.875,79.65,79.875,60
20100801|2010-03-25 12:00,25,79.875,79.875,79.5,79.5,46
20100801|2010-03-25 12:30,25,79.5,79.5,79.025,79.1,251
20100801|2010-03-25 13:00,25,79.1,79.1,79.1,79.1,55
20100801|2010-03-25 13:30,25,79.1,79.1,79,79,7
20100801|2010-03-25 15:00,25,79.1,79.1,79.1,79.1,3
20100801|2010-03-25 15:30,25,79,79,78.85,78.85,7
20100801|2010-03-25 17:30,26,79,79,78.8,78.8,13
20100801|2010-03-25 19:00,26,78.975,79,78.975,79,4
20100801|2010-03-25 22:00,26,78.85,78.85,78.85,78.85,2
20100801|2010-03-26 00:30,26,78.85,78.85,78.85,78.85,1
20100801|2010-03-26 05:00,26,78.75,78.75,78.75,78.75,1
20100801|2010-03-26 07:00,26,78.75,78.75,78.75,78.75,1
20100801|2010-03-26 07:30,26,78.7,78.7,78.65,78.65,3
20100801|2010-03-26 08:00,26,78.6,78.7,78.5,78.675,38
20100801|2010-03-26 08:30,26,78.7,78.8,78.6,78.6,86
20100801|2010-03-26 09:00,26,78.5,78.55,78.075,78.3,237
20100801|2010-03-26 09:30,26,78.25,78.5,78.15,78.5,95
20100801|2010-03-26 10:00,26,78.5,79,78.5,78.925,251
20100801|2010-03-26 10:30,26,78.9,78.9,78.725,78.8,52
20100801|2010-03-26 11:00,26,78.725,78.9,78.65,78.675,39
20100801|2010-03-26 11:30,26,78.675,78.9,78.675,78.7,20
20100801|2010-03-26 12:00,26,78.675,78.875,78.5,78.5,77
20100801|2010-03-26 12:30,26,78.5,78.6,77.625,77.75,215
20100801|2010-03-26 13:00,26,77.65,78.1,77.575,78.1,122
20100801|2010-03-26 13:30,26,77.975,78.025,77.9,78,6
20100801|2010-03-29 09:00,29,80.975,80.975,80.975,80.975,197
20100801|2010-03-29 09:30,29,80.975,80.975,80.975,80.975,13
20100801|2010-03-29 11:00,29,80.975,80.975,80.975,80.975,2
20100801|2010-03-29 12:00,29,80.975,80.975,80.975,80.975,1
20100801|2010-03-29 12:30,29,80.975,80.975,80.975,80.975,2
20100801|2010-03-29 13:00,29,80.975,80.975,80.975,80.975,2
20100801|2010-03-29 17:00,30,81.825,82.5,81.825,82.25,52
20100801|2010-03-29 17:30,30,82.125,82.3,82.125,82.15,5
20100801|2010-03-29 19:00,30,82.15,82.15,82.15,82.15,4
20100801|2010-03-29 20:00,30,82.225,82.225,82.05,82.05,2
20100801|2010-03-29 20:30,30,82.05,82.175,82.05,82.175,2
20100801|2010-03-30 01:00,30,82.125,82.125,82.125,82.125,2
20100801|2010-03-30 01:30,30,82.125,82.125,82.125,82.125,3
20100801|2010-03-30 02:00,30,82.25,82.25,82.25,82.25,1
20100801|2010-03-30 02:30,30,82.1,82.1,82.1,82.1,1
20100801|2010-03-30 03:00,30,82.075,82.075,82.075,82.075,3
20100801|2010-03-30 03:30,30,82.075,82.075,82,82,12
20100801|2010-03-30 04:00,30,82.025,82.025,82.025,82.025,2
20100801|2010-03-30 05:00,30,81.975,82,81.975,82,6
20100801|2010-03-30 05:30,30,82.05,82.125,82.05,82.125,20
20100801|2010-03-30 06:30,30,82.125,82.125,81.975,81.975,2
20100801|2010-03-30 07:00,30,81.975,81.975,81.85,81.875,20
20100801|2010-03-30 07:30,30,81.875,81.875,81.875,81.875,7
20100801|2010-03-30 08:00,30,81.85,82,81.8,82,8
20100801|2010-03-30 08:30,30,82,82.325,81.875,82.25,31
20100801|2010-03-30 09:00,30,82.35,82.875,82.275,82.6,364
20100801|2010-03-30 09:30,30,82.625,82.675,82.4,82.4,156
20100801|2010-03-30 10:00,30,82.4,82.45,82.2,82.35,66
20100801|2010-03-30 10:30,30,82.3,82.5,82.175,82.5,69
20100801|2010-03-30 11:00,30,82.475,82.875,82.475,82.775,91
20100801|2010-03-30 11:30,30,82.775,82.85,82.725,82.725,66
20100801|2010-03-30 12:00,30,82.8,82.95,82.7,82.95,81
20100801|2010-03-30 12:30,30,82.975,83.025,82.825,83,232
20100801|2010-03-30 13:00,30,83.05,83.175,82.975,83.15,31
20100801|2010-03-30 13:30,30,83,83.025,83,83,8
20100801|2010-03-30 14:00,30,83,83,82.925,82.925,2
20100801|2010-03-30 14:30,30,82.975,82.975,82.925,82.925,3
20100801|2010-03-30 15:00,30,82.975,83.1,82.975,83.1,2
20100801|2010-03-30 15:30,30,83,83.1,83,83,7
20100801|2010-03-30 17:00,31,83.15,83.15,83.15,83.15,5
20100801|2010-03-30 17:30,31,83.15,83.175,83.15,83.175,2
20100801|2010-03-30 18:00,31,83.2,83.2,83.2,83.2,1
20100801|2010-03-31 01:00,31,82.975,82.975,82.975,82.975,1
20100801|2010-03-31 03:00,31,83.1,83.1,82.975,82.975,2
20100801|2010-03-31 04:30,31,83.05,83.05,83.05,83.05,1
20100801|2010-03-31 07:00,31,83.2,83.2,83.2,83.2,3
20100801|2010-03-31 07:30,31,83.225,83.225,83.225,83.225,1
20100801|2010-03-31 08:00,31,83.225,83.5,83.225,83.5,67
20100801|2010-03-31 08:30,31,83.525,83.575,83.45,83.575,77
20100801|2010-03-31 09:00,31,83.575,83.75,83.275,83.475,386
20100801|2010-03-31 09:30,31,83.525,83.575,83.375,83.475,82
20100801|2010-03-31 10:00,31,83.475,83.7,83.45,83.625,69
20100801|2010-03-31 10:30,31,83.475,83.625,83.45,83.575,88
20100801|2010-03-31 11:00,31,83.5,83.575,83.475,83.5,38
20100801|2010-03-31 11:30,31,83.5,83.5,83.275,83.375,83
20100801|2010-03-31 12:00,31,83.225,83.225,82.9,82.925,124
20100801|2010-03-31 12:30,31,82.9,83.2,82.55,83.125,335
20100801|2010-03-31 13:00,31,83.15,83.15,82.875,83,59
20100801|2010-03-31 13:30,31,83.15,83.15,83.075,83.15,7
20100801|2010-03-31 14:00,31,83.15,83.15,83.15,83.15,1
20100801|2010-03-31 14:30,31,83.125,83.125,83.125,83.125,1
20100801|2010-03-31 15:00,31,83.15,83.15,83.025,83.025,12
20100801|2010-03-31 15:30,31,83.025,83.025,83,83,16
20100801|2010-03-31 17:00,1,82.975,82.975,82.975,82.975,2
20100801|2010-03-31 19:30,1,83.175,83.175,83.1,83.1,6
20100801|2010-03-31 20:00,1,83.1,83.1,83.075,83.075,4
20100801|2010-03-31 20:30,1,83.15,83.15,83.15,83.15,1
20100801|2010-04-01 02:00,1,83.2,83.2,83.2,83.2,3
20100801|2010-04-01 02:30,1,83.2,83.275,83.2,83.2,9
20100801|2010-04-01 03:30,1,83.275,83.5,83.275,83.5,20
20100801|2010-04-01 04:00,1,83.55,83.575,83.55,83.575,9
20100801|2010-04-01 04:30,1,83.6,83.675,83.6,83.675,14
20100801|2010-04-01 06:30,1,83.575,83.65,83.575,83.65,3
20100801|2010-04-01 07:00,1,83.7,83.7,83.55,83.55,12
20100801|2010-04-01 07:30,1,83.675,83.75,83.65,83.65,38
20100801|2010-04-01 08:00,1,83.75,83.75,83.65,83.75,10
20100801|2010-04-01 08:30,1,83.7,83.75,83.7,83.75,26
20100801|2010-04-01 09:00,1,83.675,83.75,83.45,83.55,175
20100801|2010-04-01 09:30,1,83.5,83.65,83.35,83.45,129
20100801|2010-04-01 10:00,1,83.4,83.5,83.1,83.3,103
20100801|2010-04-01 10:30,1,83.3,83.75,83.3,83.7,100
20100801|2010-04-01 11:00,1,83.75,83.8,83.625,83.65,158
20100801|2010-04-01 11:30,1,83.675,83.675,83.6,83.675,36
20100801|2010-04-01 12:00,1,83.675,83.675,83.3,83.4,42
20100801|2010-04-01 12:30,1,83.4,83.6,83.35,83.4,59
20100801|2010-04-01 13:00,1,83.475,83.525,83.4,83.525,33
20100801|2010-04-01 13:30,1,83.5,83.5,83.425,83.425,2
20100801|2010-04-01 15:00,1,83.5,83.625,83.5,83.6,26
20100801|2010-04-01 15:30,1,83.675,83.825,83.675,83.825,13
20100801|2010-04-05 09:00,5,83.825,84.55,83.8,84.45,590
20100801|2010-04-05 09:30,5,84.3,84.7,84.3,84.6,197
20100801|2010-04-05 10:00,5,84.6,84.7,84.525,84.65,145
20100801|2010-04-05 10:30,5,84.675,84.75,84.55,84.75,94
20100801|2010-04-05 11:00,5,84.8,85.025,84.8,85.025,113
20100801|2010-04-05 11:30,5,85,85.175,84.875,84.95,141
20100801|2010-04-05 12:00,5,84.875,84.875,84.5,84.65,69
20100801|2010-04-05 12:30,5,84.5,85,84.4,85,319
20100801|2010-04-05 13:00,5,84.9,84.95,84.8,84.825,108
20100801|2010-04-05 13:30,5,84.875,84.9,84.875,84.9,4
20100801|2010-04-05 14:00,5,84.95,84.95,84.95,84.95,3
20100801|2010-04-05 14:30,5,84.9,84.9,84.9,84.9,1
20100801|2010-04-05 15:00,5,84.95,84.975,84.9,84.9,11
20100801|2010-04-05 19:30,6,84.925,84.925,84.925,84.925,1
20100801|2010-04-06 04:00,6,85,85,85,85,1
20100801|2010-04-06 05:00,6,85,85,85,85,1
20100801|2010-04-06 05:30,6,85.05,85.05,85.05,85.05,5
20100801|2010-04-06 06:30,6,85,85.05,84.925,84.925,10
20100801|2010-04-06 07:00,6,84.925,84.95,84.925,84.95,34
20100801|2010-04-06 07:30,6,84.95,85.05,84.95,85.05,23
20100801|2010-04-06 08:00,6,85.05,85.175,85,85.15,41
20100801|2010-04-06 08:30,6,85.15,85.2,85.075,85.2,135
20100801|2010-04-06 09:00,6,85.1,85.2,84.85,85.15,221
20100801|2010-04-06 09:30,6,85.1,85.3,84.85,84.85,354
20100801|2010-04-06 10:00,6,84.85,84.85,84.65,84.75,88
20100801|2010-04-06 10:30,6,84.825,84.85,84.6,84.75,51
20100801|2010-04-06 11:00,6,84.775,84.825,84.375,84.375,146
20100801|2010-04-06 11:30,6,84.4,84.45,84.225,84.25,109
20100801|2010-04-06 12:00,6,84.2,84.2,84,84.05,150
20100801|2010-04-06 12:30,6,84,84.35,83.85,84.25,171
20100801|2010-04-06 13:00,6,84.35,84.5,84.25,84.425,181
20100801|2010-04-06 13:30,6,84.5,84.5,84.425,84.425,10
20100801|2010-04-06 14:30,6,84.55,84.65,84.55,84.65,8
20100801|2010-04-06 15:00,6,84.9,84.95,84.9,84.95,12
20100801|2010-04-06 15:30,6,84.8,84.95,84.75,84.75,21
20100801|2010-04-06 17:30,7,84.6,84.85,84.6,84.85,27
20100801|2010-04-06 18:00,7,84.85,84.85,84.85,84.85,2
20100801|2010-04-06 18:30,7,84.8,84.8,84.8,84.8,4
20100801|2010-04-06 19:00,7,84.75,84.75,84.75,84.75,10
20100801|2010-04-06 19:30,7,84.85,84.85,84.85,84.85,19
20100801|2010-04-06 20:00,7,84.875,84.875,84.75,84.75,4
20100801|2010-04-07 01:00,7,84.85,84.85,84.85,84.85,1
20100801|2010-04-07 04:00,7,84.85,84.85,84.75,84.75,3
20100801|2010-04-07 06:30,7,84.75,84.85,84.75,84.85,14
20100801|2010-04-07 07:00,7,84.85,84.85,84.85,84.85,11
20100801|2010-04-07 07:30,7,84.95,84.95,84.925,84.95,24
20100801|2010-04-07 08:00,7,85,85.025,85,85,8
20100801|2010-04-07 08:30,7,85,85,84.95,85,32
20100801|2010-04-07 09:00,7,85,85.25,85,85.25,146
20100801|2010-04-07 09:30,7,85.175,85.25,85,85,49
20100801|2010-04-07 10:00,7,85.125,85.225,84.85,85,223
20100801|2010-04-07 10:30,7,85.025,85.05,84.8,84.9,40
20100801|2010-04-07 11:00,7,84.7,84.85,84.675,84.775,55
20100801|2010-04-07 11:30,7,84.825,84.85,84.8,84.85,14
20100801|2010-04-07 12:00,7,84.8,84.8,84.775,84.8,10
20100801|2010-04-07 12:30,7,84.8,84.825,84.425,84.75,176
20100801|2010-04-07 13:00,7,84.8,84.8,84.7,84.8,166
20100801|2010-04-07 14:00,7,84.75,84.8,84.75,84.8,20
20100801|2010-04-07 14:30,7,84.7,84.725,84.65,84.65,9
20100801|2010-04-07 15:00,7,84.9,84.9,84.725,84.85,4
20100801|2010-04-07 17:00,8,84.9,84.9,84.9,84.9,1
20100801|2010-04-07 18:00,8,84.95,84.95,84.925,84.925,2
20100801|2010-04-07 18:30,8,84.75,84.75,84.75,84.75,6
20100801|2010-04-08 01:30,8,84.725,84.725,84.725,84.725,1
20100801|2010-04-08 02:00,8,84.725,84.725,84.725,84.725,3
20100801|2010-04-08 04:00,8,84.75,84.75,84.7,84.7,5
20100801|2010-04-08 04:30,8,84.7,84.7,84.7,84.7,2
20100801|2010-04-08 05:00,8,84.7,84.7,84.475,84.475,30
20100801|2010-04-08 05:30,8,84.5,84.725,84.5,84.55,33
20100801|2010-04-08 06:00,8,84.7,84.825,84.525,84.525,44
20100801|2010-04-08 06:30,8,84.55,84.55,84.525,84.525,3
20100801|2010-04-08 07:00,8,84.75,84.925,84.75,84.85,13
20100801|2010-04-08 07:30,8,84.9,84.95,84.85,84.95,5
20100801|2010-04-08 08:00,8,84.625,84.625,84.625,84.625,1
20100801|2010-04-08 08:30,8,84.55,84.55,84.3,84.4,78
20100801|2010-04-08 09:00,8,84.4,84.4,84.05,84.15,120
20100801|2010-04-08 09:30,8,84.225,84.475,84.2,84.45,74
20100801|2010-04-08 10:00,8,84.45,84.5,84.125,84.125,142
20100801|2010-04-08 10:30,8,84.225,84.25,84.125,84.125,19
20100801|2010-04-08 11:00,8,84.175,84.4,84.175,84.325,77
20100801|2010-04-08 11:30,8,84.425,84.75,84.425,84.65,250
20100801|2010-04-08 12:00,8,84.6,84.875,84.55,84.8,135
20100801|2010-04-08 12:30,8,84.85,84.95,84.725,84.925,114
20100801|2010-04-08 13:00,8,84.975,85.05,84.9,85.025,87
20100801|2010-04-08 13:30,8,85,85,85,85,5
20100801|2010-04-08 14:00,8,85,85,85,85,5
20100801|2010-04-08 14:30,8,84.95,84.95,84.95,84.95,5
20100801|2010-04-08 15:00,8,85,85.1,85,85.1,80
20100801|2010-04-08 15:30,8,85.25,85.25,85.25,85.25,5
20100801|2010-04-08 17:00,9,85.3,85.3,85.1,85.2,16
20100801|2010-04-08 18:00,9,85.175,85.175,85.175,85.175,1
20100801|2010-04-08 18:30,9,85.2,85.275,85.2,85.275,6
20100801|2010-04-08 20:00,9,85.2,85.2,85.2,85.2,5
20100801|2010-04-08 21:00,9,85.2,85.3,85.2,85.3,16
20100801|2010-04-08 21:30,9,85.3,85.45,85.3,85.45,8
20100801|2010-04-09 03:30,9,85.3,85.3,85.3,85.3,4
20100801|2010-04-09 05:30,9,85.3,85.3,85.3,85.3,3
20100801|2010-04-09 06:30,9,85.475,85.475,85.475,85.475,1
20100801|2010-04-09 07:00,9,85.375,85.375,85.275,85.275,7
20100801|2010-04-09 07:30,9,85.475,85.475,85.4,85.4,20
20100801|2010-04-09 08:00,9,85.475,85.5,85.475,85.5,16
20100801|2010-04-09 08:30,9,85.3,85.4,85.2,85.275,38
20100801|2010-04-09 09:00,9,85.35,85.4,85.075,85.15,127
20100801|2010-04-09 09:30,9,85.1,85.1,84.575,84.975,117
20100801|2010-04-09 10:00,9,84.875,85.05,84.775,84.975,53
20100801|2010-04-09 10:30,9,85,85.05,84.825,84.9,27
20100801|2010-04-09 11:00,9,84.925,85.25,84.875,85.225,148
20100801|2010-04-09 11:30,9,85.2,85.25,85.025,85.1,121
20100801|2010-04-09 12:00,9,85.05,85.175,84.85,84.875,37
20100801|2010-04-09 12:30,9,84.85,85,84.55,84.65,101
20100801|2010-04-09 13:00,9,84.65,84.65,84.25,84.475,74
20100801|2010-04-09 13:30,9,84.425,84.425,84.425,84.425,1
20100801|2010-04-12 09:00,12,84.6,84.7,84.175,84.3,130
20100801|2010-04-12 09:30,12,84.3,84.35,84.125,84.275,102
20100801|2010-04-12 10:00,12,84.3,84.525,84.25,84.425,133
20100801|2010-04-12 10:30,12,84.4,84.475,84.35,84.425,83
20100801|2010-04-12 11:00,12,84.425,84.5,84.35,84.45,77
20100801|2010-04-12 11:30,12,84.425,84.475,84.3,84.3,89
20100801|2010-04-12 12:00,12,84.275,84.375,84.225,84.35,72
20100801|2010-04-12 12:30,12,84.375,84.45,84.1,84.2,232
20100801|2010-04-12 13:00,12,84.1,84.2,84.075,84.1,53
20100801|2010-04-12 13:30,12,84.125,84.125,83.975,83.975,31
20100801|2010-04-12 14:00,12,84.025,84.025,83.95,84,14
20100801|2010-04-12 14:30,12,84,84,84,84,1
20100801|2010-04-12 15:00,12,83.95,84,83.95,84,12
20100801|2010-04-12 15:30,12,84,84,83.9,83.9,4
20100801|2010-04-12 17:00,13,84,84,84,84,3
20100801|2010-04-12 18:00,13,84,84,84,84,17
20100801|2010-04-12 19:00,13,83.9,83.9,83.9,83.9,1
20100801|2010-04-12 20:00,13,83.975,84.3,83.975,84.3,44
20100801|2010-04-12 20:30,13,84.15,84.15,84.15,84.15,5
20100801|2010-04-12 21:00,13,84.2,84.2,84.2,84.2,2
20100801|2010-04-12 22:00,13,84.2,84.2,84.2,84.2,3
20100801|2010-04-13 04:00,13,84.375,84.375,84.375,84.375,2
20100801|2010-04-13 04:30,13,84.475,84.475,84.475,84.475,10
20100801|2010-04-13 05:00,13,84.475,84.65,84.475,84.65,25
20100801|2010-04-13 06:00,13,84.75,84.75,84.75,84.75,2
20100801|2010-04-13 06:30,13,84.75,84.75,84.525,84.525,5
20100801|2010-04-13 07:00,13,84.45,84.575,84.2,84.2,10
20100801|2010-04-13 07:30,13,84.2,84.275,84.2,84.2,12
20100801|2010-04-13 08:00,13,84.225,84.25,84.2,84.2,13
20100801|2010-04-13 08:30,13,84.3,84.35,84.25,84.275,56
20100801|2010-04-13 09:00,13,84.2,84.5,84.15,84.4,179
20100801|2010-04-13 09:30,13,84.4,84.4,84.175,84.25,134
20100801|2010-04-13 10:00,13,84.25,84.875,84.25,84.75,151
20100801|2010-04-13 10:30,13,84.8,85,84.75,84.9,163
20100801|2010-04-13 11:00,13,84.875,85.25,84.825,85,118
20100801|2010-04-13 11:30,13,85.025,85.025,84.925,84.95,24
20100801|2010-04-13 12:00,13,84.95,85.15,84.925,84.925,325
20100801|2010-04-13 12:30,13,84.95,85.25,84.825,84.975,610
20100801|2010-04-13 13:00,13,84.975,85.1,84.9,84.9,71
20100801|2010-04-13 13:30,13,84.9,85,84.9,85,22
20100801|2010-04-13 14:00,13,84.975,85.05,84.975,85.05,4
20100801|2010-04-13 14:30,13,85.05,85.05,84.975,84.975,2
20100801|2010-04-13 15:00,13,85.05,85.125,85.05,85.125,29
20100801|2010-04-13 15:30,13,85.15,85.225,85.125,85.225,12
20100801|2010-04-13 17:00,14,85.175,85.325,85.175,85.3,6
20100801|2010-04-13 17:30,14,85.175,85.175,85.175,85.175,1
20100801|2010-04-13 18:00,14,85.275,85.275,85.275,85.275,1
20100801|2010-04-13 18:30,14,85.25,85.25,85.1,85.1,2
20100801|2010-04-13 19:30,14,85.1,85.1,85.1,85.1,2
20100801|2010-04-13 20:00,14,85.1,85.1,85.1,85.1,1
20100801|2010-04-13 23:00,14,85.1,85.1,85.1,85.1,4
20100801|2010-04-14 00:30,14,85.1,85.1,85.1,85.1,2
20100801|2010-04-14 01:30,14,85.1,85.1,85.1,85.1,1
20100801|2010-04-14 02:00,14,85.125,85.125,85.1,85.1,7
20100801|2010-04-14 03:00,14,85,85,85,85,1
20100801|2010-04-14 05:30,14,85,85,85,85,4
20100801|2010-04-14 06:00,14,85.05,85.225,85.025,85.025,8
20100801|2010-04-14 07:00,14,85.1,85.1,85.1,85.1,1
20100801|2010-04-14 07:30,14,85.125,85.125,85.075,85.1,12
20100801|2010-04-14 08:00,14,85.1,85.225,85.1,85.15,34
20100801|2010-04-14 08:30,14,85.3,85.3,85.2,85.2,3
20100801|2010-04-14 09:00,14,85.2,85.3,85,85,209
20100801|2010-04-14 09:30,14,85.2,85.2,84.775,84.95,66
20100801|2010-04-14 10:00,14,85,85.075,84.95,85.025,82
20100801|2010-04-14 10:30,14,84.975,85.275,84.975,85.1,420
20100801|2010-04-14 11:00,14,85.1,85.25,85.1,85.1,71
20100801|2010-04-14 11:30,14,85.15,85.15,84.75,84.825,173
20100801|2010-04-14 12:00,14,84.9,84.925,84.45,84.525,248
20100801|2010-04-14 12:30,14,84.55,84.8,84.4,84.8,119
20100801|2010-04-14 13:00,14,84.75,84.8,84.7,84.75,149
20100801|2010-04-14 13:30,14,84.75,84.75,84.75,84.75,26
20100801|2010-04-14 14:00,14,84.75,84.75,84.75,84.75,7
20100801|2010-04-14 14:30,14,84.75,84.75,84.7,84.75,10
20100801|2010-04-14 15:00,14,84.85,85,84.85,85,7
20100801|2010-04-14 15:30,14,85,85,84.95,84.95,8
20100801|2010-04-14 17:00,15,85,85.05,85,85.05,6
20100801|2010-04-14 17:30,15,85.1,85.2,85.1,85.125,13
20100801|2010-04-14 18:00,15,85.175,85.2,85.175,85.2,5
20100801|2010-04-14 18:30,15,85.25,85.25,85.025,85.025,2
20100801|2010-04-14 20:00,15,85.2,85.2,85.2,85.2,1
20100801|2010-04-14 22:00,15,85.175,85.175,85.175,85.175,2
20100801|2010-04-14 22:30,15,85.125,85.125,85.125,85.125,4
20100801|2010-04-15 00:00,15,85.125,85.125,85.125,85.125,2
20100801|2010-04-15 01:30,15,85.175,85.175,85.175,85.175,1
20100801|2010-04-15 02:30,15,85.225,85.225,85.225,85.225,2
20100801|2010-04-15 03:00,15,85.2,85.2,85.2,85.2,1
20100801|2010-04-15 03:30,15,85.175,85.175,85.175,85.175,1
20100801|2010-04-15 06:30,15,85.15,85.15,85.15,85.15,10
20100801|2010-04-15 07:00,15,85.025,85.05,85.025,85.05,3
20100801|2010-04-15 07:30,15,85.1,85.275,85.1,85.275,5
20100801|2010-04-15 08:00,15,85.225,85.225,85.2,85.2,4
20100801|2010-04-15 08:30,15,85.3,85.3,85.3,85.3,44
20100801|2010-04-15 09:00,15,85.3,85.3,84.75,84.75,86
20100801|2010-04-15 09:30,15,84.85,85.1,84.725,85.05,211
20100801|2010-04-15 10:00,15,85.025,85.175,84.975,85.05,208
20100801|2010-04-15 10:30,15,85.1,85.2,85.1,85.2,51
20100801|2010-04-15 11:00,15,85.15,85.25,85.1,85.175,57
20100801|2010-04-15 11:30,15,85.15,85.425,85.15,85.425,130
20100801|2010-04-15 12:00,15,85.4,85.65,85.4,85.65,201
20100801|2010-04-15 12:30,15,85.55,85.9,85.3,85.85,322
20100801|2010-04-15 13:00,15,85.825,86,85.8,85.95,239
20100801|2010-04-15 13:30,15,85.95,85.95,85.875,85.9,4
20100801|2010-04-15 14:30,15,85.85,86.025,85.825,86.025,21
20100801|2010-04-15 15:00,15,86.05,86.375,86.025,86.375,36
20100801|2010-04-15 15:30,15,86.3,86.5,86.3,86.5,17
20100801|2010-04-15 17:00,16,86.375,86.425,86.35,86.35,13
20100801|2010-04-15 17:30,16,86.35,86.35,86.35,86.35,26
20100801|2010-04-15 18:00,16,86.35,86.35,86.35,86.35,4
20100801|2010-04-15 18:30,16,86.375,86.375,86.35,86.35,16
20100801|2010-04-15 19:00,16,86.35,86.35,86.325,86.325,9
20100801|2010-04-15 19:30,16,86.275,86.275,86.275,86.275,5
20100801|2010-04-15 20:00,16,86.275,86.3,86.275,86.3,6
20100801|2010-04-15 20:30,16,86.25,86.25,86.25,86.25,1
20100801|2010-04-15 22:00,16,86.275,86.275,86.275,86.275,1
20100801|2010-04-15 23:00,16,86.275,86.275,86.275,86.275,3
20100801|2010-04-15 23:30,16,86.275,86.275,86.275,86.275,1
20100801|2010-04-16 00:00,16,86.225,86.225,86.225,86.225,1
20100801|2010-04-16 02:00,16,86.225,86.225,86.225,86.225,2
20100801|2010-04-16 02:30,16,86.225,86.225,86.225,86.225,3
20100801|2010-04-16 07:30,16,86.3,86.35,86.225,86.3,51
20100801|2010-04-16 08:00,16,86.4,86.4,86.225,86.375,7
20100801|2010-04-16 08:30,16,86.225,86.225,86.075,86.075,11
20100801|2010-04-16 09:00,16,86.025,86.3,85.975,86.075,153
20100801|2010-04-16 09:30,16,86.1,86.25,85.9,86.15,319
20100801|2010-04-16 10:00,16,86.1,86.4,86.1,86.275,338
20100801|2010-04-16 10:30,16,86.2,86.3,85.825,86.225,77
20100801|2010-04-16 11:00,16,86.2,86.225,86.15,86.225,36
20100801|2010-04-16 11:30,16,86.225,86.225,86,86.05,101
20100801|2010-04-16 12:00,16,86.1,86.15,86,86.05,36
20100801|2010-04-16 12:30,16,86.1,86.4,86.1,86.3,76
20100801|2010-04-16 13:00,16,86.25,86.425,86.15,86.425,63
20100801|2010-04-16 13:30,16,86.425,86.425,86.35,86.425,41
20100801|2010-04-19 09:00,19,86.35,86.4,85.525,85.675,196
20100801|2010-04-19 09:30,19,85.75,86.05,85.75,86,17
20100801|2010-04-19 10:00,19,86.1,86.1,85.975,86.05,44
20100801|2010-04-19 10:30,19,86.1,86.1,85.975,86.025,40
20100801|2010-04-19 11:00,19,86.05,86.25,85.975,86.175,34
20100801|2010-04-19 11:30,19,86.2,86.325,86,86.2,32
20100801|2010-04-19 12:00,19,86.175,86.275,86.125,86.2,25
20100801|2010-04-19 12:30,19,86.225,86.275,86.2,86.2,9
20100801|2010-04-19 13:00,19,86.25,86.375,86.25,86.375,24
20100801|2010-04-19 13:30,19,86.25,86.275,86.25,86.275,5
20100801|2010-04-19 14:00,19,86.2,86.2,86.2,86.2,1
20100801|2010-04-19 15:00,19,86.225,86.25,86.15,86.15,13
20100801|2010-04-19 15:30,19,86.15,86.15,86.15,86.15,1
20100801|2010-04-20 00:30,20,86.05,86.05,86.05,86.05,1
20100801|2010-04-20 07:30,20,86.225,86.3,86.225,86.3,3
20100801|2010-04-20 08:00,20,86.3,86.4,86.3,86.4,14
20100801|2010-04-20 08:30,20,86.275,86.275,86.05,86.05,15
20100801|2010-04-20 09:00,20,86.15,86.15,85.55,85.9,178
20100801|2010-04-20 09:30,20,85.925,86.05,85.9,86.025,155
20100801|2010-04-20 10:00,20,85.95,85.95,85.75,85.9,48
20100801|2010-04-20 10:30,20,85.9,86,85.5,85.975,204
20100801|2010-04-20 11:00,20,85.9,86,85.75,85.75,117
20100801|2010-04-20 11:30,20,85.7,85.75,85.5,85.55,77
20100801|2010-04-20 12:00,20,85.55,85.65,85.525,85.65,62
20100801|2010-04-20 12:30,20,85.525,85.625,85.425,85.425,72
20100801|2010-04-20 13:00,20,85.425,85.5,85.275,85.275,66
20100801|2010-04-20 13:30,20,85.3,85.35,85.3,85.35,2
20100801|2010-04-20 14:30,20,85.35,85.35,85.35,85.35,1
20100801|2010-04-20 15:00,20,85.35,85.45,85.35,85.45,29
20100801|2010-04-20 15:30,20,85.45,85.45,85.375,85.375,8
20100801|2010-04-20 18:00,21,85.5,85.5,85.5,85.5,1
20100801|2010-04-20 18:30,21,85.4,85.4,85.3,85.3,6
20100801|2010-04-21 04:30,21,85.475,85.5,85.475,85.5,2
20100801|2010-04-21 06:30,21,85.5,85.5,85.475,85.475,8
20100801|2010-04-21 07:00,21,85.6,85.675,85.6,85.675,12
20100801|2010-04-21 07:30,21,85.7,86,85.6,85.9,97
20100801|2010-04-21 08:00,21,86,86.05,85.95,86.05,70
20100801|2010-04-21 08:30,21,86.05,86.2,86,86.05,181
20100801|2010-04-21 09:00,21,86.05,86.4,86.05,86.35,404
20100801|2010-04-21 09:30,21,86.325,86.5,86.3,86.4,133
20100801|2010-04-21 10:00,21,86.475,86.625,86.325,86.625,189
20100801|2010-04-21 10:30,21,86.55,86.725,86.475,86.725,203
20100801|2010-04-21 11:00,21,86.75,86.9,86.65,86.85,117
20100801|2010-04-21 11:30,21,86.85,86.925,86.85,86.925,72
20100801|2010-04-21 12:00,21,86.9,86.925,86.85,86.875,79
20100801|2010-04-21 12:30,21,86.875,87.05,86.85,86.95,122
20100801|2010-04-21 13:00,21,86.925,87.025,86.85,86.85,137
20100801|2010-04-21 13:30,21,86.975,86.975,86.975,86.975,6
20100801|2010-04-21 14:00,21,86.875,86.875,86.875,86.875,2
20100801|2010-04-21 15:00,21,86.85,87,86.85,87,35
20100801|2010-04-21 15:30,21,86.85,86.85,86.85,86.85,17
20100801|2010-04-21 17:30,22,86.7,86.7,86.65,86.65,4
20100801|2010-04-21 20:00,22,86.725,86.725,86.725,86.725,2
20100801|2010-04-21 22:00,22,86.625,86.625,86.625,86.625,2
20100801|2010-04-21 22:30,22,86.75,86.75,86.75,86.75,1
20100801|2010-04-22 01:00,22,86.6,86.6,86.6,86.6,4
20100801|2010-04-22 04:30,22,86.6,86.6,86.6,86.6,1
20100801|2010-04-22 05:30,22,86.525,86.525,86.525,86.525,1
20100801|2010-04-22 06:00,22,86.7,86.7,86.7,86.7,1
20100801|2010-04-22 06:30,22,86.75,86.75,86.75,86.75,5
20100801|2010-04-22 07:00,22,86.8,86.8,86.75,86.75,6
20100801|2010-04-22 07:30,22,86.75,86.85,86.75,86.85,30
20100801|2010-04-22 08:00,22,86.875,86.875,86.75,86.75,34
20100801|2010-04-22 08:30,22,86.625,86.625,86.225,86.5,76
20100801|2010-04-22 09:00,22,86.5,86.625,86.325,86.575,299
20100801|2010-04-22 09:30,22,86.575,86.625,86.45,86.6,43
20100801|2010-04-22 10:00,22,86.6,86.9,86.575,86.875,212
20100801|2010-04-22 10:30,22,86.95,86.95,86.825,86.85,17
20100801|2010-04-22 11:00,22,86.8,86.85,86.725,86.725,28
20100801|2010-04-22 11:30,22,86.7,86.875,86.7,86.85,12
20100801|2010-04-22 12:00,22,86.95,86.95,86.8,86.8,45
20100801|2010-04-22 12:30,22,86.825,87.05,86.825,86.9,71
20100801|2010-04-22 13:00,22,86.95,86.975,86.85,86.85,48
20100801|2010-04-22 13:30,22,86.85,86.85,86.825,86.825,2
20100801|2010-04-22 14:00,22,86.9,86.9,86.9,86.9,2
20100801|2010-04-22 14:30,22,87,87.05,86.975,87.05,55
20100801|2010-04-22 15:00,22,87.075,87.3,87.05,87.3,148
20100801|2010-04-22 15:30,22,87.15,87.475,87.15,87.4,83
20100801|2010-04-22 17:00,23,87.5,87.5,87.3,87.3,8
20100801|2010-04-22 18:30,23,87.3,87.3,87.3,87.3,1
20100801|2010-04-22 19:00,23,87.3,87.4,87.25,87.25,12
20100801|2010-04-22 19:30,23,87.4,87.4,87.4,87.4,5
20100801|2010-04-22 20:00,23,87.4,87.4,87.4,87.4,1
20100801|2010-04-22 21:00,23,87.45,87.45,87.45,87.45,10
20100801|2010-04-22 23:00,23,87.3,87.3,87.3,87.3,1
20100801|2010-04-23 00:30,23,87.25,87.25,87.25,87.25,1
20100801|2010-04-23 01:00,23,87.25,87.25,87.25,87.25,20
20100801|2010-04-23 02:30,23,87.25,87.25,87.25,87.25,2
20100801|2010-04-23 03:30,23,87.3,87.3,87.3,87.3,1
20100801|2010-04-23 04:00,23,87.5,87.5,87.45,87.45,13
20100801|2010-04-23 04:30,23,87.475,87.5,87.475,87.475,9
20100801|2010-04-23 05:00,23,87.5,87.5,87.5,87.5,3
20100801|2010-04-23 05:30,23,87.4,87.475,87.4,87.475,3
20100801|2010-04-23 06:00,23,87.525,87.525,87.4,87.475,8
20100801|2010-04-23 06:30,23,87.4,87.5,87.4,87.475,13
20100801|2010-04-23 07:00,23,87.525,87.525,87.475,87.525,14
20100801|2010-04-23 07:30,23,87.475,87.475,87.4,87.4,4
20100801|2010-04-23 08:00,23,87.4,87.525,87.4,87.525,14
20100801|2010-04-23 08:30,23,87.4,87.4,87.25,87.35,20
20100801|2010-04-23 09:00,23,87.4,87.4,87.15,87.2,117
20100801|2010-04-23 09:30,23,87.2,87.2,86.8,86.95,16
20100801|2010-04-23 10:00,23,86.85,87.15,86.85,87.15,63
20100801|2010-04-23 10:30,23,87.2,87.25,87.125,87.15,64
20100801|2010-04-23 11:00,23,87.15,87.15,87,87,183
20100801|2010-04-23 11:30,23,87,87.075,86.95,86.975,85
20100801|2010-04-23 12:00,23,87,87,86.775,86.775,46
20100801|2010-04-23 12:30,23,86.7,86.725,84.825,86.1,204
20100801|2010-04-23 13:00,23,86.125,86.2,85.325,85.6,214
20100801|2010-04-23 13:30,23,85.65,85.65,85.5,85.525,106
20100801|2010-04-26 09:00,26,85.65,86,85.525,85.925,184
20100801|2010-04-26 09:30,26,85.9,85.95,85.175,85.425,224
20100801|2010-04-26 10:00,26,85.45,85.625,85.375,85.375,81
20100801|2010-04-26 10:30,26,85.425,85.425,85.1,85.25,127
20100801|2010-04-26 11:00,26,85.25,85.25,84.875,84.875,223
20100801|2010-04-26 11:30,26,84.85,85,84.75,84.875,66
20100801|2010-04-26 12:00,26,84.95,85,84.85,84.85,43
20100801|2010-04-26 12:30,26,84.9,85.1,84.9,84.95,237
20100801|2010-04-26 13:00,26,85,85.075,84.95,85,100
20100801|2010-04-26 13:30,26,85.025,85.125,84.9,84.925,96
20100801|2010-04-26 14:30,26,85,85.2,85,85.175,66
20100801|2010-04-26 15:00,26,85.15,85.15,85.15,85.15,2
20100801|2010-04-26 15:30,26,85.15,85.2,85.15,85.15,3
20100801|2010-04-26 18:00,27,85.425,85.425,85.425,85.425,1
20100801|2010-04-26 22:00,27,85.25,85.25,85.25,85.25,1
20100801|2010-04-27 00:00,27,85.3,85.3,85.3,85.3,1
20100801|2010-04-27 01:30,27,85.3,85.3,85.3,85.3,11
20100801|2010-04-27 02:30,27,85.35,85.375,85.35,85.375,5
20100801|2010-04-27 04:00,27,85.45,85.725,85.45,85.725,8
20100801|2010-04-27 05:00,27,85.725,85.725,85.725,85.725,5
20100801|2010-04-27 06:00,27,85.75,85.8,85.75,85.775,12
20100801|2010-04-27 07:00,27,85.775,85.775,85.75,85.75,15
20100801|2010-04-27 07:30,27,85.725,85.725,85.7,85.725,8
20100801|2010-04-27 08:00,27,85.575,85.575,85.5,85.5,4
20100801|2010-04-27 08:30,27,85.625,85.875,85.625,85.875,29
20100801|2010-04-27 09:00,27,85.9,86.1,85.7,85.875,193
20100801|2010-04-27 09:30,27,85.85,86.2,85.775,86.125,177
20100801|2010-04-27 10:00,27,86.125,86.35,85.7,85.7,465
20100801|2010-04-27 10:30,27,85.775,86.125,85.7,86.025,294
20100801|2010-04-27 11:00,27,85.975,86.05,85.15,85.15,144
20100801|2010-04-27 11:30,27,85.1,85.3,84.475,85.25,118
20100801|2010-04-27 12:00,27,85.25,85.7,85.25,85.475,83
20100801|2010-04-27 12:30,27,85.475,85.55,85.15,85.15,123
20100801|2010-04-27 13:00,27,85.15,85.35,85.15,85.25,15
20100801|2010-04-27 13:30,27,85.25,85.25,85.25,85.25,1
20100801|2010-04-27 14:00,27,85.3,85.475,85.3,85.4,32
20100801|2010-04-27 14:30,27,85.4,85.475,85.15,85.15,60
20100801|2010-04-27 15:00,27,85.2,85.2,85,85,13
20100801|2010-04-27 15:30,27,85.125,85.125,85,85.05,34
20100801|2010-04-27 18:00,28,85.25,85.25,85.25,85.25,2
20100801|2010-04-27 19:00,28,85.225,85.225,85.225,85.225,1
20100801|2010-04-27 20:30,28,85.25,85.275,85.25,85.275,2
20100801|2010-04-27 21:00,28,85.25,85.25,85.25,85.25,1
20100801|2010-04-27 22:00,28,85.25,85.25,85.25,85.25,2
20100801|2010-04-27 22:30,28,85.3,85.3,85.3,85.3,1
20100801|2010-04-27 23:30,28,85.075,85.075,85.075,85.075,2
20100801|2010-04-28 01:00,28,85.15,85.15,85,85,10
20100801|2010-04-28 07:00,28,85.35,85.35,85.35,85.35,1
20100801|2010-04-28 07:30,28,85.4,85.4,85.4,85.4,1
20100801|2010-04-28 08:00,28,85.35,85.35,85.35,85.35,1
20100801|2010-04-28 08:30,28,85.275,85.275,85.1,85.1,10
20100801|2010-04-28 09:00,28,85.05,85.6,84.975,85.525,144
20100801|2010-04-28 09:30,28,85.525,85.525,85.1,85.2,106
20100801|2010-04-28 10:00,28,85.25,85.5,85.2,85.25,246
20100801|2010-04-28 10:30,28,85.25,85.275,84.95,85.15,113
20100801|2010-04-28 11:00,28,85.075,85.075,84.925,84.925,43
20100801|2010-04-28 11:30,28,84.85,84.875,84.175,84.325,139
20100801|2010-04-28 12:00,28,84.4,84.6,84.375,84.55,107
20100801|2010-04-28 12:30,28,84.575,84.975,84.5,84.9,71
20100801|2010-04-28 13:00,28,84.95,85.05,84.9,85.05,83
20100801|2010-04-28 13:30,28,85.1,85.25,85.1,85.2,8
20100801|2010-04-28 14:00,28,85.2,85.25,85.2,85.25,11
20100801|2010-04-28 14:30,28,85.3,85.3,85.3,85.3,1
20100801|2010-04-28 15:00,28,85.2,85.2,84.8,84.825,16
20100801|2010-04-28 15:30,28,84.775,84.775,84.65,84.65,20
20100801|2010-04-28 18:30,29,84.625,84.625,84.325,84.325,9
20100801|2010-04-28 21:00,29,84.3,84.3,84.3,84.3,1
20100801|2010-04-28 21:30,29,84.3,84.3,84.3,84.3,5
20100801|2010-04-28 22:00,29,84.25,84.25,84.25,84.25,15
20100801|2010-04-29 03:00,29,84.5,84.5,84.5,84.5,1
20100801|2010-04-29 04:30,29,84.75,84.775,84.75,84.775,3
20100801|2010-04-29 05:00,29,84.775,84.775,84.75,84.75,10
20100801|2010-04-29 05:30,29,84.75,84.775,84.75,84.775,10
20100801|2010-04-29 06:00,29,84.775,84.825,84.775,84.825,16
20100801|2010-04-29 06:30,29,84.775,84.775,84.775,84.775,5
20100801|2010-04-29 07:00,29,84.75,84.8,84.725,84.725,11
20100801|2010-04-29 07:30,29,84.825,85.175,84.825,85.175,31
20100801|2010-04-29 08:00,29,85,85,84.875,84.975,48
20100801|2010-04-29 08:30,29,84.9,84.975,84.8,84.975,18
20100801|2010-04-29 09:00,29,85,85,84.75,84.75,131
20100801|2010-04-29 09:30,29,84.725,84.8,84.65,84.65,58
20100801|2010-04-29 10:00,29,84.75,84.775,84.5,84.65,77
20100801|2010-04-29 10:30,29,84.7,84.7,84.375,84.375,63
20100801|2010-04-29 11:00,29,84.425,84.6,84.325,84.35,87
20100801|2010-04-29 11:30,29,84.375,84.475,84.25,84.425,49
20100801|2010-04-29 12:00,29,84.5,84.525,84.05,84.3,119
20100801|2010-04-29 12:30,29,84.3,84.375,84,84.15,250
20100801|2010-04-29 13:00,29,84.175,84.25,84.15,84.2,183
20100801|2010-04-29 13:30,29,84.225,84.275,84.225,84.225,8
20100801|2010-04-29 14:30,29,84.25,84.275,84.175,84.275,22
20100801|2010-04-29 15:00,29,84.275,84.775,84.275,84.775,93
20100801|2010-04-29 15:30,29,84.65,84.65,84.65,84.65,1
20100801|2010-04-29 17:00,30,84.75,84.75,84.65,84.65,2
20100801|2010-04-29 20:30,30,84.6,84.65,84.6,84.65,2
20100801|2010-04-30 04:30,30,84.55,84.55,84.55,84.55,1
20100801|2010-04-30 05:00,30,84.55,84.6,84.55,84.6,7
20100801|2010-04-30 05:30,30,84.65,84.65,84.65,84.65,13
20100801|2010-04-30 06:30,30,84.625,84.625,84.625,84.625,1
20100801|2010-04-30 07:30,30,84.475,84.475,84.475,84.475,1
20100801|2010-04-30 08:00,30,84.6,84.6,84.5,84.6,11
20100801|2010-04-30 08:30,30,84.6,84.775,84.6,84.775,19
20100801|2010-04-30 09:00,30,84.775,85.175,84.45,84.975,214
20100801|2010-04-30 09:30,30,84.925,85.675,84.925,85.55,392
20100801|2010-04-30 10:00,30,85.55,86.075,85.475,86,337
20100801|2010-04-30 10:30,30,86,86.35,85.9,86.35,358
20100801|2010-04-30 11:00,30,86.3,86.45,86.125,86.2,222
20100801|2010-04-30 11:30,30,86.25,86.575,86.1,86.1,93
20100801|2010-04-30 12:00,30,86.35,86.35,85.825,86.05,148
20100801|2010-04-30 12:30,30,86.1,86.65,86.1,86.6,373
20100801|2010-04-30 13:00,30,86.425,86.675,86.4,86.575,316
20100801|2010-04-30 13:30,30,86.575,86.65,86.55,86.6,58
20100801|2010-05-03 09:00,3,86.9,86.975,86.575,86.7,259
20100801|2010-05-03 09:30,3,86.725,86.775,86,86.25,157
20100801|2010-05-03 10:00,3,86.35,86.6,86.325,86.5,53
20100801|2010-05-03 10:30,3,86.5,86.675,86.5,86.6,39
20100801|2010-05-03 11:00,3,86.625,87,86.625,86.7,142
20100801|2010-05-03 11:30,3,86.775,86.95,86.75,86.85,147
20100801|2010-05-03 12:00,3,86.9,86.925,86.825,86.825,44
20100801|2010-05-03 12:30,3,86.825,87.175,86.8,87.15,164
20100801|2010-05-03 13:00,3,87.05,87.175,87,87.025,122
20100801|2010-05-03 13:30,3,87,87,87,87,1
20100801|2010-05-03 14:30,3,87,87.125,87,87.125,6
20100801|2010-05-03 15:00,3,87.15,87.3,87.15,87.3,25
20100801|2010-05-03 15:30,3,87.25,87.25,87.175,87.175,4
20100801|2010-05-03 17:00,4,87.175,87.175,87.175,87.175,2
20100801|2010-05-03 17:30,4,87.15,87.15,87.025,87.025,3
20100801|2010-05-03 18:00,4,87.025,87.2,87.025,87.2,13
20100801|2010-05-03 19:00,4,87.1,87.1,87.1,87.1,1
20100801|2010-05-03 20:30,4,87.25,87.25,87.25,87.25,1
20100801|2010-05-03 21:00,4,87.2,87.2,87.2,87.2,6
20100801|2010-05-03 21:30,4,87.2,87.2,87.2,87.2,2
20100801|2010-05-03 22:00,4,87.175,87.175,87.175,87.175,1
20100801|2010-05-04 05:00,4,86.9,86.9,86.875,86.875,6
20100801|2010-05-04 05:30,4,86.95,86.95,86.95,86.95,1
20100801|2010-05-04 06:00,4,86.925,86.925,86.9,86.9,2
20100801|2010-05-04 06:30,4,86.85,86.85,86.85,86.85,1
20100801|2010-05-04 07:30,4,86.95,87,86.95,87,17
20100801|2010-05-04 08:00,4,86.9,86.95,86.75,86.825,20
20100801|2010-05-04 08:30,4,86.625,86.7,86.5,86.575,39
20100801|2010-05-04 09:00,4,86.7,86.85,86.575,86.75,73
20100801|2010-05-04 09:30,4,86.725,86.8,86.35,86.475,76
20100801|2010-05-04 10:00,4,86.475,86.525,86.1,86.5,131
20100801|2010-05-04 10:30,4,86.475,86.825,86.475,86.75,127
20100801|2010-05-04 11:00,4,86.675,87,86.675,86.9,109
20100801|2010-05-04 11:30,4,86.825,87,86.825,86.9,46
20100801|2010-05-04 12:00,4,86.925,86.975,86.85,86.925,38
20100801|2010-05-04 12:30,4,86.975,87.05,86.725,87,107
20100801|2010-05-04 13:00,4,87.025,87.125,86.95,86.975,69
20100801|2010-05-04 13:30,4,87,87.025,86.95,87.025,10
20100801|2010-05-04 14:00,4,87.05,87.05,87.05,87.05,2
20100801|2010-05-04 14:30,4,87.05,87.1,87.05,87.1,4
20100801|2010-05-04 15:00,4,87.15,87.15,86.725,86.775,20
20100801|2010-05-04 15:30,4,86.7,86.7,86.7,86.7,1
20100801|2010-05-04 17:00,5,86.75,86.95,86.75,86.9,18
20100801|2010-05-04 18:00,5,86.9,86.95,86.75,86.95,12
20100801|2010-05-04 19:00,5,86.925,86.925,86.9,86.9,3
20100801|2010-05-04 21:00,5,86.725,86.725,86.725,86.725,1
20100801|2010-05-04 23:30,5,86.8,86.8,86.8,86.8,1
20100801|2010-05-05 01:00,5,86.8,86.85,86.8,86.85,10
20100801|2010-05-05 01:30,5,86.85,86.85,86.85,86.85,1
20100801|2010-05-05 02:00,5,86.85,86.85,86.85,86.85,1
20100801|2010-05-05 02:30,5,86.85,86.85,86.85,86.85,3
20100801|2010-05-05 04:00,5,86.85,86.85,86.85,86.85,4
20100801|2010-05-05 04:30,5,86.825,86.9,86.825,86.9,2
20100801|2010-05-05 06:00,5,86.9,86.9,86.9,86.9,2
20100801|2010-05-05 06:30,5,86.825,86.85,86.825,86.85,2
20100801|2010-05-05 07:00,5,86.525,86.525,86.525,86.525,1
20100801|2010-05-05 07:30,5,86.525,86.525,86.25,86.25,20
20100801|2010-05-05 08:00,5,86.275,86.275,85.575,85.65,68
20100801|2010-05-05 08:30,5,85.65,85.8,85.3,85.7,199
20100801|2010-05-05 09:00,5,85.8,86.05,85.175,85.4,334
20100801|2010-05-05 09:30,5,85.375,85.975,85.275,85.9,210
20100801|2010-05-05 10:00,5,85.925,86.1,85.8,86,99
20100801|2010-05-05 10:30,5,86,86.2,85.975,86.125,154
20100801|2010-05-05 11:00,5,86.075,86.1,85.975,86,44
20100801|2010-05-05 11:30,5,86,86,84.975,85.075,218
20100801|2010-05-05 12:00,5,85.05,85.125,84.55,84.55,300
20100801|2010-05-05 12:30,5,84.525,84.825,84.45,84.825,342
20100801|2010-05-05 13:00,5,84.775,85.15,84.775,85.15,170
20100801|2010-05-05 13:30,5,85.025,85.025,85.025,85.025,2
20100801|2010-05-05 14:00,5,85,85.1,84.9,85.075,47
20100801|2010-05-05 14:30,5,85.15,85.225,85.125,85.125,5
20100801|2010-05-05 15:00,5,84.975,84.975,84.75,84.75,19
20100801|2010-05-05 17:00,6,85.125,85.175,85.125,85.175,2
20100801|2010-05-05 17:30,6,84.95,84.95,84.95,84.95,1
20100801|2010-05-05 18:00,6,84.9,85,84.875,85,12
20100801|2010-05-05 18:30,6,84.85,84.85,84.85,84.85,1
20100801|2010-05-06 05:00,6,84.8,84.8,84.75,84.75,3
20100801|2010-05-06 05:30,6,84.725,84.725,84.725,84.725,1
20100801|2010-05-06 06:00,6,84.725,84.725,84.725,84.725,1
20100801|2010-05-06 06:30,6,84.65,84.65,84.575,84.65,18
20100801|2010-05-06 07:00,6,84.675,84.675,84.675,84.675,1
20100801|2010-05-06 07:30,6,84.675,84.675,84.55,84.65,22
20100801|2010-05-06 08:00,6,84.65,84.65,84.2,84.2,34
20100801|2010-05-06 08:30,6,84.225,84.35,83.9,83.9,42
20100801|2010-05-06 09:00,6,83.925,84.35,83.475,84.325,474
20100801|2010-05-06 09:30,6,84.275,84.525,84.15,84.15,275
20100801|2010-05-06 10:00,6,84.225,84.85,84.225,84.775,213
20100801|2010-05-06 10:30,6,84.775,85.375,84.65,85.35,257
20100801|2010-05-06 11:00,6,85.325,86.1,85.3,85.95,280
20100801|2010-05-06 11:30,6,85.9,86.175,85.375,85.5,223
20100801|2010-05-06 12:00,6,85.475,85.475,84.7,84.85,157
20100801|2010-05-06 12:30,6,84.875,85,84.225,84.9,447
20100801|2010-05-06 13:00,6,84.9,85.125,84.5,84.55,371
20100801|2010-05-06 13:30,6,84.55,84.55,83.95,84.2,154
20100801|2010-05-06 14:00,6,84.45,84.45,84.175,84.35,73
20100801|2010-05-06 14:30,6,84.2,84.2,84.05,84.075,68
20100801|2010-05-06 15:00,6,84.125,84.25,84.125,84.25,3
20100801|2010-05-06 15:30,6,84.55,84.6,84.525,84.525,14
20100801|2010-05-06 17:00,7,84.3,84.575,84.3,84.3,14
20100801|2010-05-06 17:30,7,84.3,84.3,84.3,84.3,9
20100801|2010-05-06 18:00,7,84.2,84.35,84.2,84.35,12
20100801|2010-05-06 18:30,7,84.375,84.65,84.375,84.65,9
20100801|2010-05-06 21:00,7,84.7,84.975,84.7,84.975,5
20100801|2010-05-06 22:00,7,84.675,84.675,84.675,84.675,1
20100801|2010-05-06 22:30,7,84.65,84.65,84.65,84.65,5
20100801|2010-05-06 23:00,7,84.75,84.8,84.75,84.8,2
20100801|2010-05-07 05:30,7,84.55,84.55,84.55,84.55,1
20100801|2010-05-07 06:00,7,84.55,84.55,84.4,84.4,11
20100801|2010-05-07 06:30,7,84.5,84.5,84.45,84.45,8
20100801|2010-05-07 07:00,7,84.5,84.5,84.5,84.5,1
20100801|2010-05-07 07:30,7,84.675,84.85,84.675,84.85,3
20100801|2010-05-07 08:00,7,84.85,84.85,84.475,84.475,9
20100801|2010-05-07 08:30,7,84.7,84.775,84.7,84.725,33
20100801|2010-05-07 09:00,7,84.7,84.925,84.4,84.575,378
20100801|2010-05-07 09:30,7,84.7,84.925,84.7,84.85,163
20100801|2010-05-07 10:00,7,84.925,85.6,84.925,85.4,309
20100801|2010-05-07 10:30,7,85.35,85.5,85.35,85.45,92
20100801|2010-05-07 11:00,7,85.425,85.425,85.025,85.025,55
20100801|2010-05-07 11:30,7,85.125,85.3,85,85.15,56
20100801|2010-05-07 12:00,7,85.175,85.65,85.125,85.6,85
20100801|2010-05-07 12:30,7,85.7,86.5,85.7,86.4,495
20100801|2010-05-07 13:00,7,86.4,86.45,86,86.175,569
20100801|2010-05-07 13:30,7,86.175,86.175,86,86.15,42
20100801|2010-05-10 09:00,10,86.325,86.45,85.75,85.775,260
20100801|2010-05-10 09:30,10,85.725,86.1,85.5,86.025,86
20100801|2010-05-10 10:00,10,85.975,86.125,85.975,86.1,48
20100801|2010-05-10 10:30,10,86.075,86.075,85.725,85.75,43
20100801|2010-05-10 11:00,10,85.7,85.95,85.65,85.875,119
20100801|2010-05-10 11:30,10,85.85,86.2,85.85,85.975,95
20100801|2010-05-10 12:00,10,85.9,85.925,85.675,85.85,41
20100801|2010-05-10 12:30,10,85.875,86.175,85.6,86,294
20100801|2010-05-10 13:00,10,85.95,85.975,85.5,85.575,233
20100801|2010-05-10 13:30,10,85.6,85.6,85.475,85.6,11
20100801|2010-05-10 14:00,10,85.6,85.6,85.6,85.6,1
20100801|2010-05-10 15:00,10,85.55,85.6,85.55,85.6,16
20100801|2010-05-10 15:30,10,85.575,85.6,85.575,85.575,5
20100801|2010-05-10 17:00,11,85.625,85.75,85.625,85.65,9
20100801|2010-05-10 21:00,11,85.65,85.65,85.65,85.65,1
20100801|2010-05-10 21:30,11,85.65,85.65,85.65,85.65,1
20100801|2010-05-10 22:00,11,85.65,85.65,85.5,85.5,5
20100801|2010-05-11 02:30,11,85.65,85.775,85.65,85.775,2
20100801|2010-05-11 04:30,11,85.525,85.525,85.525,85.525,4
20100801|2010-05-11 05:00,11,85.725,85.725,85.725,85.725,1
20100801|2010-05-11 07:30,11,85.5,85.5,85.25,85.35,42
20100801|2010-05-11 08:00,11,85.25,85.25,85.125,85.125,6
20100801|2010-05-11 08:30,11,85.075,85.25,84.95,85.25,54
20100801|2010-05-11 09:00,11,85.25,85.25,84.75,84.775,128
20100801|2010-05-11 09:30,11,84.875,84.95,84.2,84.95,232
20100801|2010-05-11 10:00,11,84.725,84.95,84.725,84.8,46
20100801|2010-05-11 10:30,11,84.8,84.975,84.775,84.9,32
20100801|2010-05-11 11:00,11,84.9,85.05,84.875,84.975,64
20100801|2010-05-11 11:30,11,85,85.25,84.925,85.25,212
20100801|2010-05-11 12:00,11,85.25,85.25,84.675,84.925,156
20100801|2010-05-11 12:30,11,85,85.175,84.9,85.15,136
20100801|2010-05-11 13:00,11,85.1,85.2,85.05,85.05,70
20100801|2010-05-11 13:30,11,85.05,85.15,85.025,85.15,17
20100801|2010-05-11 14:00,11,85.15,85.15,84.975,84.975,23
20100801|2010-05-11 14:30,11,85,85.15,85,85.15,7
20100801|2010-05-11 15:00,11,85.2,85.4,85.2,85.225,48
20100801|2010-05-11 15:30,11,85.25,85.3,85.25,85.25,7
20100801|2010-05-11 17:30,12,85.2,85.2,85.2,85.2,1
20100801|2010-05-11 23:30,12,85.075,85.075,85.05,85.05,5
20100801|2010-05-12 03:30,12,84.95,84.95,84.95,84.95,1
20100801|2010-05-12 06:30,12,85,85,85,85,2
20100801|2010-05-12 07:30,12,85.2,85.3,85.2,85.275,4
20100801|2010-05-12 08:00,12,85.3,85.3,85.25,85.3,12
20100801|2010-05-12 08:30,12,85.3,85.45,85.25,85.375,24
20100801|2010-05-12 09:00,12,85.45,85.5,85.35,85.4,116
20100801|2010-05-12 09:30,12,85.35,85.5,85.25,85.25,178
20100801|2010-05-12 10:00,12,85.325,85.325,84.95,85.225,70
20100801|2010-05-12 10:30,12,85.175,85.425,85.1,85.3,50
20100801|2010-05-12 11:00,12,85.2,85.6,85.175,85.575,91
20100801|2010-05-12 11:30,12,85.525,85.55,85.3,85.475,41
20100801|2010-05-12 12:00,12,85.425,85.75,85.425,85.675,112
20100801|2010-05-12 12:30,12,85.575,85.725,85.375,85.375,433
20100801|2010-05-12 13:00,12,85.375,85.425,85.25,85.375,353
20100801|2010-05-12 13:30,12,85.375,85.45,85.375,85.425,16
20100801|2010-05-12 14:00,12,85.4,85.4,85.375,85.375,5
20100801|2010-05-12 15:00,12,85.3,85.5,85.3,85.5,5
20100801|2010-05-12 15:30,12,85.5,85.5,85.5,85.5,1
20100801|2010-05-12 17:00,13,85.6,85.6,85.6,85.6,1
20100801|2010-05-12 17:30,13,85.6,85.6,85.6,85.6,1
20100801|2010-05-12 18:30,13,85.6,85.6,85.6,85.6,1
20100801|2010-05-12 19:30,13,85.625,85.625,85.625,85.625,5
20100801|2010-05-12 22:00,13,85.675,85.675,85.625,85.625,6
20100801|2010-05-13 02:30,13,85.625,85.625,85.625,85.625,2
20100801|2010-05-13 03:30,13,85.6,85.6,85.6,85.6,3
20100801|2010-05-13 04:00,13,85.6,85.6,85.6,85.6,1
20100801|2010-05-13 05:00,13,85.55,85.55,85.55,85.55,8
20100801|2010-05-13 05:30,13,85.55,85.55,85.5,85.5,6
20100801|2010-05-13 07:30,13,85.5,85.5,85.475,85.475,10
20100801|2010-05-13 08:00,13,85.35,85.5,85.25,85.5,25
20100801|2010-05-13 08:30,13,85.45,85.45,85.25,85.45,36
20100801|2010-05-13 09:00,13,85.4,85.55,85.2,85.425,260
20100801|2010-05-13 09:30,13,85.475,85.625,85.475,85.475,46
20100801|2010-05-13 10:00,13,85.525,85.55,85.4,85.4,76
20100801|2010-05-13 10:30,13,85.4,85.45,85.325,85.35,71
20100801|2010-05-13 11:00,13,85.325,85.325,84.95,84.95,232
20100801|2010-05-13 11:30,13,85,85.1,84.95,85.025,37
20100801|2010-05-13 12:00,13,85,85.05,84.875,84.875,64
20100801|2010-05-13 12:30,13,84.9,85.05,84.75,84.775,441
20100801|2010-05-13 13:00,13,84.775,85.05,84.725,85.05,263
20100801|2010-05-13 13:30,13,84.975,85.05,84.9,85.05,14
20100801|2010-05-13 14:00,13,84.95,85,84.95,84.95,14
20100801|2010-05-13 14:30,13,84.925,85.125,84.925,85.125,21
20100801|2010-05-13 15:00,13,84.875,84.875,84.8,84.8,7
20100801|2010-05-13 15:30,13,84.825,84.95,84.825,84.95,2
20100801|2010-05-13 17:00,14,84.775,84.775,84.775,84.775,1
20100801|2010-05-13 17:30,14,84.875,84.875,84.75,84.75,5
20100801|2010-05-13 18:00,14,84.75,84.75,84.75,84.75,1
20100801|2010-05-13 19:00,14,84.775,84.775,84.75,84.75,3
20100801|2010-05-13 19:30,14,84.775,84.775,84.775,84.775,2
20100801|2010-05-13 20:30,14,84.75,84.75,84.75,84.75,1
20100801|2010-05-13 22:00,14,84.8,84.8,84.75,84.75,3
20100801|2010-05-13 23:30,14,84.8,84.8,84.75,84.75,3
20100801|2010-05-14 02:30,14,84.75,84.75,84.725,84.725,2
20100801|2010-05-14 03:30,14,84.775,84.775,84.775,84.775,1
20100801|2010-05-14 04:00,14,84.775,84.775,84.775,84.775,1
20100801|2010-05-14 04:30,14,84.7,84.7,84.7,84.7,5
20100801|2010-05-14 05:00,14,84.675,84.675,84.625,84.625,22
20100801|2010-05-14 05:30,14,84.7,84.7,84.7,84.7,1
20100801|2010-05-14 06:00,14,84.625,84.675,84.625,84.675,14
20100801|2010-05-14 07:00,14,84.7,84.7,84.65,84.675,26
20100801|2010-05-14 07:30,14,84.675,85.025,84.675,85.025,18
20100801|2010-05-14 08:00,14,84.875,84.875,84.775,84.85,7
20100801|2010-05-14 08:30,14,84.85,84.85,84.6,84.675,33
20100801|2010-05-14 09:00,14,84.725,84.95,84.55,84.85,338
20100801|2010-05-14 09:30,14,84.875,85,84.8,84.85,166
20100801|2010-05-14 10:00,14,84.825,84.85,84.55,84.55,223
20100801|2010-05-14 10:30,14,84.55,84.55,84.2,84.25,123
20100801|2010-05-14 11:00,14,84.25,84.375,84.15,84.325,189
20100801|2010-05-14 11:30,14,84.225,84.375,84.2,84.325,92
20100801|2010-05-14 12:00,14,84.275,84.325,84.225,84.3,55
20100801|2010-05-14 12:30,14,84.275,84.3,83.45,83.45,336
20100801|2010-05-14 13:00,14,83.475,83.5,83.3,83.375,198
20100801|2010-05-14 13:30,14,83.425,83.5,83.375,83.4,13
20100801|2010-05-17 09:00,17,83.5,83.55,82.95,82.95,627
20100801|2010-05-17 09:30,17,82.925,83.15,82.8,82.875,174
20100801|2010-05-17 10:00,17,82.75,82.8,81.825,82.05,550
20100801|2010-05-17 10:30,17,82.05,82.2,81.9,81.9,304
20100801|2010-05-17 11:00,17,81.9,81.95,81.775,81.775,219
20100801|2010-05-17 11:30,17,81.775,82.55,81.75,82.4,127
20100801|2010-05-17 12:00,17,82.5,82.5,82.1,82.125,117
20100801|2010-05-17 12:30,17,82.125,82.15,81.475,81.65,348
20100801|2010-05-17 13:00,17,81.65,81.75,81.6,81.7,81
20100801|2010-05-17 13:30,17,81.75,81.75,81.675,81.675,8
20100801|2010-05-17 14:00,17,81.65,81.75,81.65,81.75,11
20100801|2010-05-17 14:30,17,81.75,81.75,81.75,81.75,5
20100801|2010-05-17 15:00,17,81.65,81.85,81.5,81.5,60
20100801|2010-05-17 15:30,17,81.575,81.575,81.575,81.575,3
20100801|2010-05-17 17:00,18,81.575,81.575,81.55,81.55,13
20100801|2010-05-17 17:30,18,81.6,81.6,81.6,81.6,1
20100801|2010-05-17 18:00,18,81.6,81.6,81.6,81.6,1
20100801|2010-05-17 18:30,18,81.6,81.6,81.575,81.575,2
20100801|2010-05-17 19:00,18,81.575,81.575,81.575,81.575,5
20100801|2010-05-17 19:30,18,81.6,81.6,81.6,81.6,2
20100801|2010-05-17 20:00,18,81.5,81.5,81.5,81.5,2
20100801|2010-05-17 20:30,18,81.625,81.625,81.6,81.6,2
20100801|2010-05-17 22:00,18,81.5,81.5,81.5,81.5,1
20100801|2010-05-17 23:30,18,81.5,81.5,81.5,81.5,2
20100801|2010-05-18 05:00,18,81.375,81.375,81.375,81.375,9
20100801|2010-05-18 05:30,18,81.375,81.375,81.375,81.375,3
20100801|2010-05-18 06:00,18,81.375,81.375,81.375,81.375,3
20100801|2010-05-18 06:30,18,81.375,81.375,81.375,81.375,1
20100801|2010-05-18 07:00,18,81.675,81.8,81.675,81.8,19
20100801|2010-05-18 07:30,18,82,82.1,81.95,82,17
20100801|2010-05-18 08:00,18,82,82.35,82,82.15,14
20100801|2010-05-18 08:30,18,82.325,82.35,82.2,82.3,67
20100801|2010-05-18 09:00,18,82.3,82.35,81.575,81.575,273
20100801|2010-05-18 09:30,18,81.6,82.1,81.6,82,115
20100801|2010-05-18 10:00,18,82,82.125,81.85,81.9,88
20100801|2010-05-18 10:30,18,81.875,82.025,81.7,82,144
20100801|2010-05-18 11:00,18,81.975,82.05,81.625,81.775,132
20100801|2010-05-18 11:30,18,81.825,82,81.8,81.95,77
20100801|2010-05-18 12:00,18,81.95,82.025,81.75,81.9,92
20100801|2010-05-18 12:30,18,81.925,81.95,81.55,81.8,160
20100801|2010-05-18 13:00,18,81.775,82.25,81.775,82.25,290
20100801|2010-05-18 13:30,18,82.075,82.075,82.025,82.025,9
20100801|2010-05-18 14:00,18,81.95,81.95,81.95,81.95,1
20100801|2010-05-18 14:30,18,81.95,81.95,81.9,81.9,4
20100801|2010-05-18 15:00,18,82,82,81.9,82,4
20100801|2010-05-18 15:30,18,82.05,82.175,82,82.175,17
20100801|2010-05-18 18:00,19,81.8,81.8,81.8,81.8,1
20100801|2010-05-18 18:30,19,81.7,81.7,81.7,81.7,6
20100801|2010-05-18 19:00,19,81.65,81.65,81.65,81.65,2
20100801|2010-05-18 19:30,19,81.675,81.675,81.6,81.6,11
20100801|2010-05-18 20:00,19,81.6,81.6,81.55,81.6,7
20100801|2010-05-18 20:30,19,81.6,81.6,81.5,81.5,32
20100801|2010-05-18 21:00,19,81.5,81.5,81.5,81.5,2
20100801|2010-05-18 21:30,19,81.5,81.5,81.5,81.5,1
20100801|2010-05-18 22:00,19,81.5,81.5,81.5,81.5,3
20100801|2010-05-18 23:00,19,81.65,81.65,81.65,81.65,1
20100801|2010-05-19 00:00,19,81.5,81.5,81.5,81.5,10
20100801|2010-05-19 01:00,19,81.5,81.5,81.475,81.475,2
20100801|2010-05-19 02:00,19,81.575,81.65,81.575,81.65,13
20100801|2010-05-19 02:30,19,81.6,81.7,81.6,81.7,15
20100801|2010-05-19 03:30,19,81.55,81.55,81.55,81.55,3
20100801|2010-05-19 04:00,19,81.5,81.5,81.5,81.5,1
20100801|2010-05-19 04:30,19,81.475,81.475,81.45,81.45,5
20100801|2010-05-19 05:00,19,81.45,81.45,81.45,81.45,16
20100801|2010-05-19 05:30,19,81.425,81.425,81.3,81.3,11
20100801|2010-05-19 06:00,19,81.4,81.6,81.4,81.6,4
20100801|2010-05-19 06:30,19,81.475,81.475,81.475,81.475,1
20100801|2010-05-19 07:00,19,81.45,81.55,81.425,81.425,15
20100801|2010-05-19 07:30,19,81.625,81.65,81.625,81.65,4
20100801|2010-05-19 08:00,19,81.65,81.7,81.6,81.7,29
20100801|2010-05-19 08:30,19,81.6,81.85,81.6,81.825,134
20100801|2010-05-19 09:00,19,81.75,82.45,81.7,82.25,361
20100801|2010-05-19 09:30,19,82.125,82.525,82,82.5,100
20100801|2010-05-19 10:00,19,82.475,83.1,82.375,82.45,351
20100801|2010-05-19 10:30,19,82.4,82.5,82.275,82.45,91
20100801|2010-05-19 11:00,19,82.45,83.25,82.375,83.25,146
20100801|2010-05-19 11:30,19,83.2,83.2,83,83.05,104
20100801|2010-05-19 12:00,19,83,83,82.5,82.725,130
20100801|2010-05-19 12:30,19,82.975,82.975,82.5,82.95,208
20100801|2010-05-19 13:00,19,82.825,83,82.725,82.95,218
20100801|2010-05-19 13:30,19,83.05,83.05,83,83,14
20100801|2010-05-19 14:00,19,83.05,83.05,83,83,6
20100801|2010-05-19 14:30,19,83,83.05,82.9,83.05,41
20100801|2010-05-19 15:00,19,82.9,82.9,82.65,82.7,71
20100801|2010-05-19 15:30,19,82.675,82.75,82.575,82.65,249
20100801|2010-05-19 17:00,20,82.65,82.65,82.5,82.5,57
20100801|2010-05-19 17:30,20,82.425,82.5,82.425,82.5,47
20100801|2010-05-19 18:00,20,82.6,82.6,82.525,82.575,7
20100801|2010-05-19 18:30,20,82.575,82.6,82.575,82.6,10
20100801|2010-05-19 19:00,20,82.6,82.6,82.6,82.6,1
20100801|2010-05-19 19:30,20,82.6,82.6,82.575,82.575,42
20100801|2010-05-19 20:00,20,82.55,82.65,82.55,82.65,20
20100801|2010-05-19 22:00,20,82.65,82.65,82.65,82.65,3
20100801|2010-05-19 22:30,20,82.625,82.65,82.625,82.65,16
20100801|2010-05-20 00:00,20,82.55,82.55,82.55,82.55,1
20100801|2010-05-20 01:30,20,82.4,82.4,82.4,82.4,1
20100801|2010-05-20 04:00,20,82.4,82.4,82.4,82.4,1
20100801|2010-05-20 05:30,20,82.45,82.45,82.45,82.45,1
20100801|2010-05-20 06:00,20,82.475,82.5,82.475,82.5,5
20100801|2010-05-20 07:00,20,82.35,82.35,82.25,82.25,2
20100801|2010-05-20 07:30,20,82.25,82.325,82.25,82.3,8
20100801|2010-05-20 08:00,20,82.3,82.35,82.15,82.3,21
20100801|2010-05-20 08:30,20,82.3,82.425,82.175,82.25,37
20100801|2010-05-20 09:00,20,82.275,82.3,81.6,81.6,300
20100801|2010-05-20 09:30,20,81.6,82.175,81.55,82.125,174
20100801|2010-05-20 10:00,20,82.15,82.175,81.975,82.1,53
20100801|2010-05-20 10:30,20,82.15,82.5,82.15,82.3,150
20100801|2010-05-20 11:00,20,82.275,82.725,82.275,82.475,139
20100801|2010-05-20 11:30,20,82.5,82.575,81.725,81.725,285
20100801|2010-05-20 12:00,20,81.725,82.125,81.55,82.125,186
20100801|2010-05-20 12:30,20,82,82.25,81.8,82.2,172
20100801|2010-05-20 13:00,20,82.2,82.45,82.15,82.375,67
20100801|2010-05-20 13:30,20,82.475,82.5,82.35,82.45,14
20100801|2010-05-20 14:00,20,82.35,82.35,82.3,82.3,4
20100801|2010-05-20 14:30,20,82.2,82.2,82.125,82.125,2
20100801|2010-05-20 15:00,20,82.325,82.325,82.325,82.325,1
20100801|2010-05-20 15:30,20,82.125,82.275,82.1,82.25,43
20100801|2010-05-20 17:00,21,82.25,82.25,82.25,82.25,9
20100801|2010-05-20 17:30,21,82.25,82.25,82.25,82.25,3
20100801|2010-05-20 18:00,21,82.25,82.25,82.125,82.125,7
20100801|2010-05-20 18:30,21,82.2,82.2,82.125,82.125,6
20100801|2010-05-20 19:30,21,82.125,82.15,82.125,82.15,16
20100801|2010-05-20 20:00,21,82.2,82.225,82.2,82.225,4
20100801|2010-05-20 20:30,21,82.125,82.125,82.125,82.125,1
20100801|2010-05-21 01:30,21,82.2,82.2,82.2,82.2,2
20100801|2010-05-21 03:00,21,82.125,82.125,82.125,82.125,5
20100801|2010-05-21 04:00,21,82.2,82.2,82.125,82.125,4
20100801|2010-05-21 04:30,21,82.2,82.2,82.175,82.2,7
20100801|2010-05-21 05:00,21,82.125,82.125,82.125,82.125,17
20100801|2010-05-21 05:30,21,82.05,82.1,82.025,82.025,8
20100801|2010-05-21 06:00,21,82.025,82.075,82.025,82.075,9
20100801|2010-05-21 06:30,21,82.025,82.025,81.6,81.6,129
20100801|2010-05-21 07:00,21,81.7,81.7,81.325,81.325,17
20100801|2010-05-21 07:30,21,81.525,81.525,80.825,81,162
20100801|2010-05-21 08:00,21,81,81.1,80.75,80.75,73
20100801|2010-05-21 08:30,21,80.8,81.775,80.7,81.775,270
20100801|2010-05-21 09:00,21,81.775,81.85,81.5,81.8,239
20100801|2010-05-21 09:30,21,81.775,82.4,81.775,82.375,232
20100801|2010-05-21 10:00,21,82.4,82.65,82.275,82.6,238
20100801|2010-05-21 10:30,21,82.6,82.65,82.425,82.575,208
20100801|2010-05-21 11:00,21,82.575,82.65,82.5,82.575,144
20100801|2010-05-21 11:30,21,82.575,82.6,82.475,82.525,43
20100801|2010-05-21 12:00,21,82.6,82.625,82.275,82.375,92
20100801|2010-05-21 12:30,21,82.375,82.75,82.3,82.35,354
20100801|2010-05-21 13:00,21,82.35,82.475,82.25,82.3,141
20100801|2010-05-21 13:30,21,82.375,82.375,82.275,82.3,13
20100801|2010-05-24 09:00,24,82.25,82.525,81.975,82.35,191
20100801|2010-05-24 09:30,24,82.3,82.625,82.3,82.525,90
20100801|2010-05-24 10:00,24,82.575,82.575,82.35,82.4,33
20100801|2010-05-24 10:30,24,82.425,82.45,82.175,82.25,45
20100801|2010-05-24 11:00,24,82.225,82.25,82.075,82.2,67
20100801|2010-05-24 11:30,24,82.175,82.225,82.175,82.225,38
20100801|2010-05-24 12:00,24,82.175,82.75,82.175,82.75,256
20100801|2010-05-24 12:30,24,82.775,82.875,82.55,82.625,291
20100801|2010-05-24 13:00,24,82.65,82.825,82.6,82.825,71
20100801|2010-05-24 13:30,24,82.875,82.875,82.65,82.65,3
20100801|2010-05-24 14:00,24,82.7,82.775,82.55,82.575,17
20100801|2010-05-24 14:30,24,82.6,82.6,82.575,82.575,2
20100801|2010-05-24 15:00,24,82.575,82.575,82.4,82.575,8
20100801|2010-05-24 15:30,24,82.425,82.475,82.425,82.475,3
20100801|2010-05-24 18:30,25,82.4,82.4,82.375,82.375,7
20100801|2010-05-24 19:00,25,82.35,82.4,82.35,82.4,5
20100801|2010-05-24 19:30,25,82.3,82.4,82.3,82.4,4
20100801|2010-05-24 20:00,25,82.275,82.275,82.25,82.25,11
20100801|2010-05-24 22:00,25,82.275,82.275,82.25,82.25,5
20100801|2010-05-24 22:30,25,82.375,82.375,82.375,82.375,1
20100801|2010-05-25 02:00,25,82.35,82.375,82.35,82.375,2
20100801|2010-05-25 03:00,25,82.35,82.35,82.275,82.275,3
20100801|2010-05-25 04:00,25,82.25,82.275,82.25,82.275,2
20100801|2010-05-25 04:30,25,82.225,82.225,81.825,81.825,114
20100801|2010-05-25 05:00,25,81.825,81.825,81.625,81.625,99
20100801|2010-05-25 05:30,25,81.6,81.625,81.35,81.35,189
20100801|2010-05-25 06:00,25,81.4,81.5,81.35,81.4,11
20100801|2010-05-25 06:30,25,81.625,81.85,81.625,81.85,27
20100801|2010-05-25 07:00,25,81.575,81.75,81.575,81.7,8
20100801|2010-05-25 07:30,25,81.7,81.75,81.575,81.575,191
20100801|2010-05-25 08:00,25,81.5,81.55,81.5,81.55,5
20100801|2010-05-25 08:30,25,81.55,81.55,81.35,81.35,72
20100801|2010-05-25 09:00,25,81.35,81.8,81.25,81.75,509
20100801|2010-05-25 09:30,25,81.7,81.7,81.475,81.6,211
20100801|2010-05-25 10:00,25,81.575,81.6,81.5,81.5,259
20100801|2010-05-25 10:30,25,81.5,81.75,81.425,81.65,150
20100801|2010-05-25 11:00,25,81.65,81.75,81.5,81.6,164
20100801|2010-05-25 11:30,25,81.675,81.7,81.575,81.575,31
20100801|2010-05-25 12:00,25,81.575,81.625,81.45,81.55,55
20100801|2010-05-25 12:30,25,81.55,81.95,81.5,81.875,330
20100801|2010-05-25 13:00,25,81.85,81.875,81.75,81.825,222
20100801|2010-05-25 13:30,25,81.85,81.95,81.85,81.95,71
20100801|2010-05-25 14:00,25,81.95,81.95,81.95,81.95,43
20100801|2010-05-25 14:30,25,81.95,81.95,81.875,81.875,37
20100801|2010-05-25 15:00,25,81.8,81.8,81.75,81.775,4
20100801|2010-05-25 15:30,25,81.85,81.85,81.75,81.75,16
20100801|2010-05-25 17:00,26,82.1,82.1,82.1,82.1,3
20100801|2010-05-25 17:30,26,82.1,82.1,82.1,82.1,6
20100801|2010-05-25 18:30,26,82.025,82.025,82.025,82.025,10
20100801|2010-05-25 19:00,26,82.125,82.125,82.125,82.125,1
20100801|2010-05-25 20:00,26,82,82,82,82,1
20100801|2010-05-25 20:30,26,81.9,81.9,81.9,81.9,1
20100801|2010-05-25 22:00,26,82.15,82.15,82.15,82.15,1
20100801|2010-05-26 00:00,26,82.15,82.15,82.15,82.15,1
20100801|2010-05-26 01:00,26,82.2,82.25,82.1,82.1,31
20100801|2010-05-26 04:00,26,81.925,81.95,81.925,81.95,5
20100801|2010-05-26 06:00,26,81.9,81.9,81.9,81.9,3
20100801|2010-05-26 06:30,26,81.95,81.95,81.9,81.95,13
20100801|2010-05-26 07:00,26,81.95,82,81.95,82,2
20100801|2010-05-26 07:30,26,82.15,82.15,82.15,82.15,6
20100801|2010-05-26 08:00,26,82.3,82.5,82.3,82.425,71
20100801|2010-05-26 08:30,26,82.325,82.65,82.325,82.65,50
20100801|2010-05-26 09:00,26,82.6,82.7,82.425,82.575,153
20100801|2010-05-26 09:30,26,82.575,82.925,82.575,82.825,214
20100801|2010-05-26 10:00,26,82.675,82.875,82.575,82.625,126
20100801|2010-05-26 10:30,26,82.625,82.775,82.625,82.7,121
20100801|2010-05-26 11:00,26,82.725,82.925,82.675,82.825,105
20100801|2010-05-26 11:30,26,82.825,83,82.8,82.825,71
20100801|2010-05-26 12:00,26,82.825,82.9,82.75,82.9,128
20100801|2010-05-26 12:30,26,82.925,83.2,82.925,83.125,254
20100801|2010-05-26 13:00,26,83.125,83.15,83.05,83.125,185
20100801|2010-05-26 13:30,26,83.05,83.075,82.975,83.05,52
20100801|2010-05-26 14:00,26,82.95,82.95,82.85,82.85,32
20100801|2010-05-26 14:30,26,82.85,82.85,82.8,82.8,27
20100801|2010-05-26 15:00,26,82.8,82.8,82.75,82.75,12
20100801|2010-05-26 15:30,26,82.75,82.825,82.75,82.825,9
20100801|2010-05-26 18:00,27,82.725,82.95,82.725,82.95,3
20100801|2010-05-26 20:30,27,82.8,82.8,82.8,82.8,2
20100801|2010-05-26 21:00,27,82.8,82.8,82.8,82.8,1
20100801|2010-05-26 21:30,27,82.8,82.85,82.8,82.8,21
20100801|2010-05-26 22:00,27,82.8,82.8,82.8,82.8,6
20100801|2010-05-26 22:30,27,82.8,82.8,82.8,82.8,5
20100801|2010-05-26 23:30,27,82.8,82.85,82.8,82.825,3
20100801|2010-05-27 01:00,27,82.85,82.85,82.85,82.85,1
20100801|2010-05-27 02:00,27,82.875,82.975,82.875,82.975,26
20100801|2010-05-27 02:30,27,82.95,82.95,82.95,82.95,1
20100801|2010-05-27 03:00,27,83,83,83,83,3
20100801|2010-05-27 03:30,27,83.15,83.15,83.15,83.15,8
20100801|2010-05-27 04:00,27,83.15,83.15,83.15,83.15,18
20100801|2010-05-27 05:00,27,83.2,83.25,83.05,83.05,17
20100801|2010-05-27 05:30,27,83.05,83.05,82.875,83.05,25
20100801|2010-05-27 06:00,27,83.05,83.05,83.025,83.05,3
20100801|2010-05-27 06:30,27,83,83.05,83,83,29
20100801|2010-05-27 07:00,27,83.05,83.05,82.975,83.05,24
20100801|2010-05-27 07:30,27,83.05,83.05,83.025,83.05,42
20100801|2010-05-27 08:00,27,83.05,83.05,83,83.05,71
20100801|2010-05-27 08:30,27,83.05,83.175,83.025,83.1,74
20100801|2010-05-27 09:00,27,83.05,83.175,83,83.175,436
20100801|2010-05-27 09:30,27,83.175,83.5,83.175,83.4,479
20100801|2010-05-27 10:00,27,83.45,83.45,83.25,83.325,255
20100801|2010-05-27 10:30,27,83.325,83.6,83.275,83.6,396
20100801|2010-05-27 11:00,27,83.525,83.6,83.45,83.45,157
20100801|2010-05-27 11:30,27,83.575,83.575,83.125,83.2,122
20100801|2010-05-27 12:00,27,83.2,83.4,83.175,83.3,175
20100801|2010-05-27 12:30,27,83.3,83.3,82.825,82.9,555
20100801|2010-05-27 13:00,27,82.9,82.925,82.725,82.9,497
20100801|2010-05-27 13:30,27,82.9,82.925,82.85,82.925,40
20100801|2010-05-27 14:00,27,82.85,82.85,82.775,82.775,13
20100801|2010-05-27 14:30,27,82.825,82.875,82.775,82.85,22
20100801|2010-05-27 15:00,27,82.85,83.1,82.85,83.05,34
20100801|2010-05-27 15:30,27,83.1,83.1,83.05,83.05,7
20100801|2010-05-27 19:30,28,83.1,83.1,83,83.1,3
20100801|2010-05-27 20:30,28,83.1,83.15,83.05,83.15,16
20100801|2010-05-27 21:00,28,83.125,83.125,83.125,83.125,1
20100801|2010-05-27 21:30,28,83.125,83.125,83.125,83.125,2
20100801|2010-05-27 22:30,28,83.05,83.05,83.05,83.05,14
20100801|2010-05-27 23:00,28,83.05,83.05,83.05,83.05,1
20100801|2010-05-28 00:00,28,83,83,83,83,4
20100801|2010-05-28 01:30,28,83.05,83.05,83.05,83.05,2
20100801|2010-05-28 02:00,28,83.05,83.05,83.05,83.05,1
20100801|2010-05-28 03:00,28,83.05,83.05,83.05,83.05,3
20100801|2010-05-28 03:30,28,83.05,83.05,83.05,83.05,9
20100801|2010-05-28 04:00,28,83.1,83.175,83.1,83.175,15
20100801|2010-05-28 05:00,28,83.1,83.1,83.1,83.1,20
20100801|2010-05-28 05:30,28,83.1,83.175,83.1,83.175,18
20100801|2010-05-28 06:00,28,83.175,83.175,83.15,83.15,6
20100801|2010-05-28 06:30,28,83.2,83.225,83.125,83.225,13
20100801|2010-05-28 07:00,28,83.225,83.25,83.15,83.2,18
20100801|2010-05-28 07:30,28,83.25,83.25,83.25,83.25,11
20100801|2010-05-28 08:00,28,83.25,83.35,83.2,83.35,38
20100801|2010-05-28 08:30,28,83.3,83.3,83.15,83.2,17
20100801|2010-05-28 09:00,28,83.2,83.3,83.1,83.25,132
20100801|2010-05-28 09:30,28,83.175,83.35,82.875,82.875,139
20100801|2010-05-28 10:00,28,82.85,83.15,82.85,83.075,39
20100801|2010-05-28 10:30,28,83.15,83.3,83.15,83.3,39
20100801|2010-05-28 11:00,28,83.3,83.55,83.3,83.3,155
20100801|2010-05-28 11:30,28,83.35,83.5,83.05,83.2,191
20100801|2010-05-28 12:00,28,83.375,83.375,83.05,83.125,72
20100801|2010-05-28 12:30,28,83.175,83.275,82.725,82.9,636
20100801|2010-05-28 13:00,28,82.925,82.95,82.65,82.65,255
20100801|2010-05-28 13:30,28,82.575,82.65,82.525,82.625,26
20100801|2010-05-31 17:00,1,82.5,82.5,82.5,82.5,4
20100801|2010-05-31 17:30,1,82.3,82.3,82.175,82.175,4
20100801|2010-05-31 18:00,1,82.125,82.125,82.125,82.125,1
20100801|2010-05-31 18:30,1,82.075,82.075,82.075,82.075,1
20100801|2010-05-31 19:00,1,82,82,81.95,81.95,2
20100801|2010-05-31 20:00,1,82.15,82.25,82.15,82.25,4
20100801|2010-05-31 20:30,1,82.15,82.275,82.15,82.275,4
20100801|2010-05-31 21:00,1,82.1,82.1,82.1,82.1,13
20100801|2010-05-31 22:00,1,82.125,82.125,82.125,82.125,1
20100801|2010-05-31 23:00,1,82.125,82.125,82.125,82.125,1
20100801|2010-05-31 23:30,1,82.15,82.15,82.15,82.15,5
20100801|2010-06-01 00:00,1,82.125,82.125,82.125,82.125,3
20100801|2010-06-01 01:30,1,82.15,82.15,82.15,82.15,1
20100801|2010-06-01 02:00,1,82.15,82.15,82.15,82.15,1
20100801|2010-06-01 02:30,1,82.175,82.175,82.15,82.15,7
20100801|2010-06-01 03:00,1,82.1,82.125,82.075,82.075,20
20100801|2010-06-01 03:30,1,82.075,82.275,82.075,82.275,18
20100801|2010-06-01 04:00,1,82.125,82.425,82.125,82.125,34
20100801|2010-06-01 04:30,1,82.3,82.3,82.3,82.3,1
20100801|2010-06-01 05:30,1,82.375,82.375,82.3,82.3,6
20100801|2010-06-01 06:00,1,82.325,82.35,82.325,82.325,50
20100801|2010-06-01 06:30,1,82.325,82.425,82.3,82.425,30
20100801|2010-06-01 07:00,1,82.425,82.425,82.275,82.275,9
20100801|2010-06-01 07:30,1,82.2,82.325,82,82.3,113
20100801|2010-06-01 08:00,1,82.3,82.35,82.2,82.275,24
20100801|2010-06-01 08:30,1,82.3,82.625,82.3,82.625,39
20100801|2010-06-01 09:00,1,82.625,82.675,82.35,82.6,247
20100801|2010-06-01 09:30,1,82.625,82.925,82.6,82.7,157
20100801|2010-06-01 10:00,1,82.75,82.775,82.6,82.725,123
20100801|2010-06-01 10:30,1,82.75,82.9,82.65,82.775,95
20100801|2010-06-01 11:00,1,82.775,83,82.675,82.9,122
20100801|2010-06-01 11:30,1,82.875,83.5,82.875,83.25,708
20100801|2010-06-01 12:00,1,83.225,83.5,83.15,83.5,208
20100801|2010-06-01 12:30,1,83.5,83.725,83.35,83.475,551
20100801|2010-06-01 13:00,1,83.4,83.525,83.35,83.35,281
20100801|2010-06-01 13:30,1,83.45,83.45,83.375,83.425,4
20100801|2010-06-01 14:00,1,83.4,83.4,83.375,83.375,7
20100801|2010-06-01 14:30,1,83.3,83.3,83.075,83.075,8
20100801|2010-06-01 15:00,1,83.15,83.2,83.05,83.05,38
20100801|2010-06-01 15:30,1,83.25,83.25,83.05,83.05,6
20100801|2010-06-01 17:00,2,83.075,83.075,83.075,83.075,3
20100801|2010-06-01 17:30,2,83.075,83.125,83,83.075,10
20100801|2010-06-01 18:00,2,83.1,83.1,83.1,83.1,2
20100801|2010-06-01 18:30,2,83.1,83.1,83.1,83.1,2
20100801|2010-06-01 19:00,2,83.1,83.1,83.05,83.05,4
20100801|2010-06-01 20:00,2,83.1,83.125,83.1,83.1,3
20100801|2010-06-01 22:00,2,83.15,83.15,83.15,83.15,1
20100801|2010-06-01 23:00,2,83.2,83.2,83.2,83.2,1
20100801|2010-06-01 23:30,2,83.2,83.325,83.2,83.325,8
20100801|2010-06-02 00:00,2,83.3,83.3,83.3,83.3,3
20100801|2010-06-02 01:00,2,83.125,83.125,83.05,83.05,32
20100801|2010-06-02 01:30,2,83,83,83,83,1
20100801|2010-06-02 02:00,2,83.05,83.05,83.05,83.05,1
20100801|2010-06-02 03:00,2,83.05,83.05,83,83.05,20
20100801|2010-06-02 03:30,2,83.05,83.075,83.05,83.05,19
20100801|2010-06-02 04:00,2,83,83.1,83,83.05,30
20100801|2010-06-02 04:30,2,83.05,83.05,83.05,83.05,31
20100801|2010-06-02 05:00,2,83.025,83.05,83.025,83.05,6
20100801|2010-06-02 05:30,2,83.05,83.325,83.05,83.05,19
20100801|2010-06-02 06:00,2,83.05,83.05,83,83,11
20100801|2010-06-02 06:30,2,83,83,83,83,12
20100801|2010-06-02 07:00,2,83.025,83.025,82.95,82.95,40
20100801|2010-06-02 07:30,2,82.95,82.95,82.85,82.85,85
20100801|2010-06-02 08:00,2,82.85,82.85,82.775,82.8,39
20100801|2010-06-02 08:30,2,82.8,82.875,82.7,82.825,231
20100801|2010-06-02 09:00,2,82.85,83.1,82.8,83,652
20100801|2010-06-02 09:30,2,83,83.15,82.95,83.075,191
20100801|2010-06-02 10:00,2,83.1,83.3,83.025,83.05,366
20100801|2010-06-02 10:30,2,83.05,83.15,83,83.075,87
20100801|2010-06-02 11:00,2,83.1,83.4,83.075,83.25,222
20100801|2010-06-02 11:30,2,83.275,83.45,83.275,83.35,149
20100801|2010-06-02 12:00,2,83.35,83.625,83.275,83.45,374
20100801|2010-06-02 12:30,2,83.5,83.575,82.85,83,474
20100801|2010-06-02 13:00,2,83.025,83.1,82.75,82.75,422
20100801|2010-06-02 13:30,2,82.725,82.8,82.7,82.75,97
20100801|2010-06-02 14:00,2,82.75,82.8,82.75,82.8,28
20100801|2010-06-02 14:30,2,82.85,83,82.85,82.875,17
20100801|2010-06-02 15:00,2,83.05,83.15,82.9,82.9,61
20100801|2010-06-02 15:30,2,82.875,82.875,82.825,82.825,8
20100801|2010-06-02 17:00,3,83.05,83.05,82.875,82.875,3
20100801|2010-06-02 17:30,3,83.05,83.05,83.05,83.05,1
20100801|2010-06-02 18:00,3,83.025,83.25,83.025,83.25,9
20100801|2010-06-02 18:30,3,83.25,83.25,83.25,83.25,4
20100801|2010-06-02 22:00,3,82.975,82.975,82.975,82.975,1
20100801|2010-06-02 22:30,3,83,83,83,83,1
20100801|2010-06-03 02:00,3,83.1,83.1,83.1,83.1,1
20100801|2010-06-03 02:30,3,83.025,83.025,83.025,83.025,3
20100801|2010-06-03 04:30,3,83.175,83.25,83.175,83.25,9
20100801|2010-06-03 06:00,3,83.2,83.2,83.2,83.2,1
20100801|2010-06-03 07:00,3,83.2,83.6,83.2,83.375,200
20100801|2010-06-03 07:30,3,83.35,83.4,83.325,83.35,7
20100801|2010-06-03 08:00,3,83.35,83.5,83.35,83.4,50
20100801|2010-06-03 08:30,3,83.5,83.55,83.2,83.475,24
20100801|2010-06-03 09:00,3,83.325,83.5,83.125,83.125,293
20100801|2010-06-03 09:30,3,83.125,83.225,83.075,83.15,153
20100801|2010-06-03 10:00,3,83.175,83.65,83.15,83.375,524
20100801|2010-06-03 10:30,3,83.375,83.675,83.3,83.45,444
20100801|2010-06-03 11:00,3,83.45,83.5,83.2,83.2,207
20100801|2010-06-03 11:30,3,83.225,83.45,83.2,83.3,137
20100801|2010-06-03 12:00,3,83.325,83.325,83.15,83.175,185
20100801|2010-06-03 12:30,3,83.2,83.2,82.6,82.875,590
20100801|2010-06-03 13:00,3,82.875,83.15,82.875,83.15,179
20100801|2010-06-03 13:30,3,83.15,83.2,83.125,83.125,45
20100801|2010-06-03 14:00,3,83.1,83.1,83.1,83.1,2
20100801|2010-06-03 14:30,3,83.025,83.025,83.025,83.025,1
20100801|2010-06-03 15:00,3,83.025,83.025,82.9,82.9,49
20100801|2010-06-03 15:30,3,82.9,82.9,82.9,82.9,7
20100801|2010-06-03 17:00,4,82.825,82.825,82.775,82.775,31
20100801|2010-06-03 17:30,4,82.95,83,82.95,83,5
20100801|2010-06-03 21:00,4,82.975,82.975,82.975,82.975,1
20100801|2010-06-03 22:30,4,82.775,82.775,82.775,82.775,1
20100801|2010-06-03 23:30,4,82.75,82.75,82.75,82.75,5
20100801|2010-06-04 00:00,4,82.75,82.75,82.725,82.725,2
20100801|2010-06-04 01:00,4,82.85,82.9,82.85,82.9,9
20100801|2010-06-04 05:00,4,82.7,82.7,82.7,82.7,7
20100801|2010-06-04 05:30,4,82.7,82.7,82.625,82.625,18
20100801|2010-06-04 06:00,4,82.675,82.675,82.675,82.675,1
20100801|2010-06-04 06:30,4,82.7,82.7,82.525,82.525,5
20100801|2010-06-04 07:00,4,82.525,82.525,82.525,82.525,19
20100801|2010-06-04 07:30,4,82.525,82.525,82.3,82.325,150
20100801|2010-06-04 08:00,4,82.4,82.4,82.2,82.275,138
20100801|2010-06-04 08:30,4,82.275,82.3,82.175,82.3,67
20100801|2010-06-04 09:00,4,82.3,82.4,82.025,82.1,638
20100801|2010-06-04 09:30,4,82.1,82.1,81.65,81.875,579
20100801|2010-06-04 10:00,4,81.875,82.1,81.65,81.65,425
20100801|2010-06-04 10:30,4,81.65,81.725,81.4,81.5,226
20100801|2010-06-04 11:00,4,81.475,81.475,81.15,81.275,599
20100801|2010-06-04 11:30,4,81.275,81.3,81.175,81.3,394
20100801|2010-06-04 12:00,4,81.3,81.325,81.175,81.175,415
20100801|2010-06-04 12:30,4,81.175,81.25,80.525,80.75,1715
20100801|2010-06-04 13:00,4,80.725,81.175,80.575,80.975,610
20100801|2010-06-04 13:30,4,81.075,81.125,81.05,81.1,6
20100801|2010-06-07 09:00,7,80.5,80.65,79.5,79.6,2142
20100801|2010-06-07 09:30,7,79.6,79.6,78.95,78.95,1811
20100801|2010-06-07 10:00,7,78.95,78.95,78.625,78.7,2132
20100801|2010-06-07 10:30,7,78.775,79.025,78.725,78.95,421
20100801|2010-06-07 11:00,7,78.95,79.3,78.825,78.825,277
20100801|2010-06-07 11:30,7,78.875,79.025,78.85,79,112
20100801|2010-06-07 12:00,7,79,79.125,78.65,78.7,441
20100801|2010-06-07 12:30,7,78.65,78.8,78.5,78.675,1656
20100801|2010-06-07 13:00,7,78.675,78.8,78.55,78.675,856
20100801|2010-06-07 13:30,7,78.7,78.7,78.675,78.675,41
20100801|2010-06-07 14:00,7,78.7,78.7,78.625,78.7,5
20100801|2010-06-07 14:30,7,78.525,78.7,78.525,78.55,11
20100801|2010-06-07 15:00,7,78.525,78.625,78.2,78.25,170
20100801|2010-06-07 15:30,7,78.25,78.425,78.2,78.425,30
20100801|2010-06-07 17:00,8,78.625,78.625,78.425,78.425,4
20100801|2010-06-07 17:30,8,78.425,78.425,78.425,78.425,4
20100801|2010-06-07 18:00,8,78.525,78.525,78.525,78.525,1
20100801|2010-06-07 18:30,8,78.525,78.675,78.525,78.675,4
20100801|2010-06-07 19:00,8,78.625,78.625,78.575,78.625,3
20100801|2010-06-07 19:30,8,78.625,78.625,78.625,78.625,1
20100801|2010-06-07 20:30,8,78.625,78.725,78.625,78.725,3
20100801|2010-06-07 21:00,8,78.7,78.7,78.55,78.55,3
20100801|2010-06-07 21:30,8,78.625,78.625,78.625,78.625,2
20100801|2010-06-07 22:00,8,78.6,78.7,78.6,78.7,3
20100801|2010-06-07 23:00,8,78.575,78.575,78.575,78.575,1
20100801|2010-06-08 00:00,8,78.6,78.6,78.6,78.6,1
20100801|2010-06-08 02:00,8,78.625,78.625,78.625,78.625,1
20100801|2010-06-08 02:30,8,78.625,78.625,78.625,78.625,1
20100801|2010-06-08 03:00,8,78.7,78.7,78.625,78.625,34
20100801|2010-06-08 03:30,8,78.625,78.65,78.625,78.65,3
20100801|2010-06-08 04:00,8,78.65,78.65,78.65,78.65,1
20100801|2010-06-08 04:30,8,78.6,78.6,78.6,78.6,10
20100801|2010-06-08 05:00,8,78.65,78.7,78.6,78.7,15
20100801|2010-06-08 05:30,8,78.65,78.65,78.525,78.525,2
20100801|2010-06-08 06:00,8,78.675,78.7,78.65,78.7,6
20100801|2010-06-08 06:30,8,78.7,78.8,78.7,78.8,6
20100801|2010-06-08 07:00,8,78.725,78.725,78.625,78.725,7
20100801|2010-06-08 07:30,8,78.725,78.8,78.725,78.8,14
20100801|2010-06-08 08:00,8,78.75,78.85,78.75,78.85,70
20100801|2010-06-08 08:30,8,78.85,78.925,78.725,78.875,205
20100801|2010-06-08 09:00,8,78.85,79.075,78.675,78.675,410
20100801|2010-06-08 09:30,8,78.7,78.9,78.575,78.8,215
20100801|2010-06-08 10:00,8,78.825,78.825,78.6,78.725,170
20100801|2010-06-08 10:30,8,78.75,78.975,78.7,78.8,179
20100801|2010-06-08 11:00,8,78.825,79.15,78.825,79.125,333
20100801|2010-06-08 11:30,8,79.15,79.2,78.975,79,145
20100801|2010-06-08 12:00,8,79,79.225,79,79.2,258
20100801|2010-06-08 12:30,8,79.225,79.3,78.775,79.1,705
20100801|2010-06-08 13:00,8,79.125,79.375,79.125,79.35,475
20100801|2010-06-08 13:30,8,79.3,79.45,79.3,79.45,36
20100801|2010-06-08 14:00,8,79.375,79.375,79.325,79.375,29
20100801|2010-06-08 14:30,8,79.475,79.475,79.475,79.475,4
20100801|2010-06-08 15:00,8,79.375,79.375,79.375,79.375,12
20100801|2010-06-08 15:30,8,79.375,79.45,79.375,79.4,8
20100801|2010-06-08 17:00,9,79.375,79.375,79.3,79.3,9
20100801|2010-06-08 18:00,9,79.4,79.45,79.25,79.25,4
20100801|2010-06-08 20:00,9,79.25,79.25,79.25,79.25,4
20100801|2010-06-09 01:00,9,79.25,79.25,79.25,79.25,1
20100801|2010-06-09 02:00,9,79.35,79.35,79.35,79.35,1
20100801|2010-06-09 03:00,9,79.3,79.3,79.225,79.225,3
20100801|2010-06-09 04:00,9,79.25,79.25,79.225,79.225,5
20100801|2010-06-09 05:00,9,79.25,79.25,79.25,79.25,2
20100801|2010-06-09 05:30,9,79.25,79.25,79.25,79.25,10
20100801|2010-06-09 06:00,9,79.275,79.375,79.275,79.35,20
20100801|2010-06-09 06:30,9,79.325,79.325,79.325,79.325,4
20100801|2010-06-09 07:00,9,79.325,79.475,79.325,79.475,49
20100801|2010-06-09 07:30,9,79.6,79.625,79.475,79.55,39
20100801|2010-06-09 08:00,9,79.525,79.875,79.525,79.85,146
20100801|2010-06-09 08:30,9,79.85,80.175,79.85,80.125,105
20100801|2010-06-09 09:00,9,80.125,80.375,80.05,80.2,598
20100801|2010-06-09 09:30,9,80.175,80.2,79.975,80.175,238
20100801|2010-06-09 10:00,9,80.175,80.3,80.1,80.125,122
20100801|2010-06-09 10:30,9,80.125,80.25,80.075,80.125,297
20100801|2010-06-09 11:00,9,80.15,80.15,79.8,79.85,258
20100801|2010-06-09 11:30,9,79.85,80.1,79.775,79.975,134
20100801|2010-06-09 12:00,9,79.95,80.075,79.925,80.025,93
20100801|2010-06-09 12:30,9,80.125,80.375,79.95,80.225,600
20100801|2010-06-09 13:00,9,80.2,80.3,80.075,80.15,604
20100801|2010-06-09 13:30,9,80.175,80.225,80.1,80.15,21
20100801|2010-06-09 14:00,9,80.025,80.1,80,80,18
20100801|2010-06-09 14:30,9,79.975,80,79.95,80,44
20100801|2010-06-09 15:00,9,80.1,80.1,79.9,79.9,23
20100801|2010-06-09 15:30,9,79.9,79.9,79.6,79.6,149
20100801|2010-06-09 17:00,10,79.55,79.55,79.55,79.55,1
20100801|2010-06-09 20:30,10,79.7,79.7,79.7,79.7,1
20100801|2010-06-10 02:00,10,79.65,79.65,79.625,79.625,2
20100801|2010-06-10 02:30,10,79.625,79.675,79.625,79.675,5
20100801|2010-06-10 03:00,10,79.675,79.675,79.675,79.675,1
20100801|2010-06-10 03:30,10,79.65,79.65,79.65,79.65,1
20100801|2010-06-10 04:00,10,79.7,79.7,79.65,79.65,2
20100801|2010-06-10 04:30,10,79.65,79.675,79.65,79.675,12
20100801|2010-06-10 05:00,10,79.675,79.675,79.675,79.675,4
20100801|2010-06-10 05:30,10,79.65,79.675,79.625,79.675,6
20100801|2010-06-10 06:00,10,79.65,79.7,79.65,79.7,18
20100801|2010-06-10 06:30,10,79.7,79.7,79.575,79.65,59
20100801|2010-06-10 07:00,10,79.65,79.7,79.65,79.65,7
20100801|2010-06-10 07:30,10,79.65,79.825,79.65,79.825,56
20100801|2010-06-10 08:00,10,79.825,80.225,79.825,80.2,35
20100801|2010-06-10 08:30,10,80.2,80.35,80.075,80.35,157
20100801|2010-06-10 09:00,10,80.35,80.425,79.825,79.85,503
20100801|2010-06-10 09:30,10,79.85,79.925,79.575,79.625,383
20100801|2010-06-10 10:00,10,79.625,79.825,79.6,79.725,153
20100801|2010-06-10 10:30,10,79.775,79.925,79.625,79.925,133
20100801|2010-06-10 11:00,10,79.925,79.925,79.675,79.775,78
20100801|2010-06-10 11:30,10,79.8,80.275,79.8,80.2,349
20100801|2010-06-10 12:00,10,80.2,80.4,80.15,80.3,245
20100801|2010-06-10 12:30,10,80.3,80.45,79.9,80.075,977
20100801|2010-06-10 13:00,10,79.975,80.025,79.775,79.85,509
20100801|2010-06-10 13:30,10,79.85,79.85,79.75,79.85,9
20100801|2010-06-10 14:00,10,79.85,79.95,79.85,79.95,25
20100801|2010-06-10 14:30,10,80.025,80.05,79.9,80.05,9
20100801|2010-06-10 15:00,10,80.05,80.05,79.925,80,7
20100801|2010-06-10 15:30,10,80.075,80.075,80.075,80.075,1
20100801|2010-06-10 17:00,11,80.25,80.25,80.25,80.25,1
20100801|2010-06-10 17:30,11,80.25,80.25,80.25,80.25,1
20100801|2010-06-10 19:00,11,80.1,80.1,80.1,80.1,1
20100801|2010-06-10 19:30,11,80.1,80.1,80.1,80.1,1
20100801|2010-06-10 20:00,11,80.075,80.075,80.075,80.075,9
20100801|2010-06-10 22:00,11,80.2,80.25,80.2,80.25,7
20100801|2010-06-10 22:30,11,80.225,80.25,80.225,80.25,15
20100801|2010-06-10 23:00,11,80.25,80.25,80.25,80.25,2
20100801|2010-06-10 23:30,11,80.25,80.25,80.175,80.175,2
20100801|2010-06-11 00:00,11,80.175,80.175,80.175,80.175,1
20100801|2010-06-11 00:30,11,80.25,80.25,80.25,80.25,1
20100801|2010-06-11 01:00,11,80.25,80.325,80.25,80.325,5
20100801|2010-06-11 01:30,11,80.325,80.325,80.325,80.325,6
20100801|2010-06-11 02:00,11,80.325,80.325,80.325,80.325,1
20100801|2010-06-11 02:30,11,80.325,80.325,80.325,80.325,1
20100801|2010-06-11 03:00,11,80.325,80.325,80.325,80.325,2
20100801|2010-06-11 04:00,11,80.225,80.225,80.225,80.225,7
20100801|2010-06-11 04:30,11,80.225,80.25,80.225,80.225,27
20100801|2010-06-11 05:00,11,80.35,80.35,80.3,80.3,2
20100801|2010-06-11 05:30,11,80.25,80.25,80.25,80.25,14
20100801|2010-06-11 06:00,11,80.25,80.25,80.25,80.25,11
20100801|2010-06-11 06:30,11,80.275,80.5,80.225,80.5,35
20100801|2010-06-11 07:00,11,80.5,80.5,80.4,80.5,16
20100801|2010-06-11 07:30,11,80.5,80.575,80.35,80.35,45
20100801|2010-06-11 08:00,11,80.45,80.675,80.4,80.5,140
20100801|2010-06-11 08:30,11,80.55,80.675,80.45,80.6,140
20100801|2010-06-11 09:00,11,80.575,80.8,80.55,80.65,394
20100801|2010-06-11 09:30,11,80.6,80.725,80.475,80.675,474
20100801|2010-06-11 10:00,11,80.675,80.875,80.65,80.775,386
20100801|2010-06-11 10:30,11,80.75,80.8,80.625,80.65,181
20100801|2010-06-11 11:00,11,80.625,80.675,80.5,80.5,139
20100801|2010-06-11 11:30,11,80.55,80.55,80.4,80.4,154
20100801|2010-06-11 12:00,11,80.425,80.575,80.4,80.575,159
20100801|2010-06-11 12:30,11,80.6,80.6,80.125,80.175,515
20100801|2010-06-11 13:00,11,80.225,80.45,80.225,80.45,493
20100801|2010-06-11 13:30,11,80.475,80.5,80.4,80.5,7
20100801|2010-06-14 09:00,14,80.675,81.3,80.6,81.225,1912
20100801|2010-06-14 09:30,14,81.325,81.5,81.275,81.375,603
20100801|2010-06-14 10:00,14,81.375,81.975,81.35,81.975,687
20100801|2010-06-14 10:30,14,81.95,82,81.5,81.625,436
20100801|2010-06-14 11:00,14,81.65,81.825,81.55,81.775,203
20100801|2010-06-14 11:30,14,81.775,81.85,81.575,81.6,153
20100801|2010-06-14 12:00,14,81.6,81.6,81.3,81.45,148
20100801|2010-06-14 12:30,14,81.45,81.75,81.4,81.725,250
20100801|2010-06-14 13:00,14,81.75,81.875,81.725,81.8,129
20100801|2010-06-14 13:30,14,81.9,81.975,81.875,81.925,19
20100801|2010-06-14 14:00,14,81.9,82,81.85,81.875,29
20100801|2010-06-14 14:30,14,81.85,81.925,81.8,81.8,31
20100801|2010-06-14 15:00,14,81.825,81.825,81.5,81.5,67
20100801|2010-06-14 15:30,14,81.5,81.575,81.4,81.475,40
20100801|2010-06-14 17:00,15,81.7,81.7,81.275,81.4,17
20100801|2010-06-14 17:30,15,81.3,81.3,81.3,81.3,10
20100801|2010-06-14 18:00,15,81.475,81.5,81.425,81.425,19
20100801|2010-06-14 18:30,15,81.425,81.45,81.3,81.45,31
20100801|2010-06-14 19:00,15,81.45,81.45,81.45,81.45,2
20100801|2010-06-14 19:30,15,81.425,81.425,81.375,81.375,3
20100801|2010-06-14 20:00,15,81.35,81.35,81.35,81.35,2
20100801|2010-06-14 21:00,15,81.45,81.5,81.4,81.475,12
20100801|2010-06-14 21:30,15,81.5,81.525,81.5,81.525,39
20100801|2010-06-14 22:00,15,81.525,81.525,81.4,81.525,3
20100801|2010-06-14 22:30,15,81.525,81.525,81.525,81.525,1
20100801|2010-06-14 23:00,15,81.5,81.5,81.5,81.5,10
20100801|2010-06-15 01:00,15,81.4,81.4,81.35,81.35,11
20100801|2010-06-15 01:30,15,81.375,81.375,81.225,81.225,27
20100801|2010-06-15 02:00,15,81.375,81.375,81.375,81.375,1
20100801|2010-06-15 02:30,15,81.325,81.325,81.325,81.325,1
20100801|2010-06-15 03:00,15,81.3,81.325,81.275,81.275,5
20100801|2010-06-15 03:30,15,81.4,81.4,81.35,81.35,2
20100801|2010-06-15 04:00,15,81.3,81.3,81.25,81.25,25
20100801|2010-06-15 04:30,15,81.2,81.2,81.2,81.2,2
20100801|2010-06-15 05:00,15,81.3,81.325,81.3,81.325,4
20100801|2010-06-15 05:30,15,81.3,81.3,81.175,81.175,61
20100801|2010-06-15 06:00,15,81.2,81.3,81.2,81.25,28
20100801|2010-06-15 06:30,15,81.25,81.275,81.2,81.25,57
20100801|2010-06-15 07:00,15,81.2,81.35,81.2,81.35,25
20100801|2010-06-15 07:30,15,81.35,81.4,81.3,81.4,37
20100801|2010-06-15 08:00,15,81.4,81.4,81.275,81.375,25
20100801|2010-06-15 08:30,15,81.375,81.4,81.35,81.4,62
20100801|2010-06-15 09:00,15,81.375,81.425,81,81.35,542
20100801|2010-06-15 09:30,15,81.325,81.4,81.1,81.15,316
20100801|2010-06-15 10:00,15,81.175,81.35,81.175,81.3,240
20100801|2010-06-15 10:30,15,81.3,81.325,81.225,81.25,117
20100801|2010-06-15 11:00,15,81.225,81.85,81.15,81.75,650
20100801|2010-06-15 11:30,15,81.75,81.95,81.65,81.725,494
20100801|2010-06-15 12:00,15,81.75,82.425,81.75,82.2,848
20100801|2010-06-15 12:30,15,82.275,82.375,81.95,82.325,420
20100801|2010-06-15 13:00,15,82.3,82.4,82.2,82.4,143
20100801|2010-06-15 13:30,15,82.35,82.45,82.3,82.3,30
20100801|2010-06-15 14:00,15,82.4,82.4,82.4,82.4,1
20100801|2010-06-15 14:30,15,82.4,82.4,82.25,82.275,18
20100801|2010-06-15 15:00,15,82.35,82.375,82.3,82.375,5
20100801|2010-06-15 15:30,15,82.225,82.375,82.225,82.375,18
20100801|2010-06-15 17:00,16,82.275,82.275,82.275,82.275,1
20100801|2010-06-15 17:30,16,82.325,82.35,82.3,82.35,5
20100801|2010-06-15 18:00,16,82.275,82.275,82.275,82.275,1
20100801|2010-06-15 18:30,16,82.375,82.45,82.375,82.425,12
20100801|2010-06-15 19:00,16,82.375,82.375,82.375,82.375,14
20100801|2010-06-15 19:30,16,82.375,82.375,82.375,82.375,3
20100801|2010-06-15 20:00,16,82.275,82.275,82.25,82.25,6
20100801|2010-06-15 20:30,16,82.25,82.25,82.25,82.25,1
20100801|2010-06-15 21:30,16,82.25,82.25,82.25,82.25,3
20100801|2010-06-15 22:00,16,82.4,82.4,82.4,82.4,1
20100801|2010-06-15 22:30,16,82.225,82.225,82.2,82.2,5
20100801|2010-06-16 01:30,16,82.35,82.4,82.325,82.375,14
20100801|2010-06-16 02:00,16,82.4,82.4,82.4,82.4,1
20100801|2010-06-16 02:30,16,82.4,82.4,82.15,82.15,9
20100801|2010-06-16 03:30,16,82.2,82.2,82.15,82.15,3
20100801|2010-06-16 04:00,16,82.15,82.2,82.1,82.1,8
20100801|2010-06-16 04:30,16,82.1,82.1,82.1,82.1,7
20100801|2010-06-16 05:00,16,82.1,82.1,82.1,82.1,12
20100801|2010-06-16 05:30,16,82.175,82.225,82.175,82.225,9
20100801|2010-06-16 06:00,16,82.2,82.25,82.2,82.25,6
20100801|2010-06-16 06:30,16,82.275,82.325,82.25,82.325,7
20100801|2010-06-16 07:00,16,82.35,82.6,82.35,82.6,88
20100801|2010-06-16 07:30,16,82.55,82.575,82.525,82.55,27
20100801|2010-06-16 08:00,16,82.55,82.6,82.425,82.5,113
20100801|2010-06-16 08:30,16,82.575,82.575,82.45,82.525,45
20100801|2010-06-16 09:00,16,82.525,82.55,82.075,82.275,469
20100801|2010-06-16 09:30,16,82.325,82.475,82.25,82.25,229
20100801|2010-06-16 10:00,16,82.25,82.55,82.2,82.55,288
20100801|2010-06-16 10:30,16,82.55,82.55,82.2,82.2,284
20100801|2010-06-16 11:00,16,82.2,82.45,82.175,82.45,156
20100801|2010-06-16 11:30,16,82.475,82.775,82.45,82.675,374
20100801|2010-06-16 12:00,16,82.675,82.8,82.575,82.775,201
20100801|2010-06-16 12:30,16,82.75,83.2,82.725,83.1,834
20100801|2010-06-16 13:00,16,83.075,83.225,83,83.1,343
20100801|2010-06-16 13:30,16,83.125,83.15,83.075,83.1,19
20100801|2010-06-16 14:00,16,83.075,83.1,83.05,83.1,16
20100801|2010-06-16 14:30,16,83.05,83.05,83,83,10
20100801|2010-06-16 15:00,16,83.1,83.175,82.65,82.65,107
20100801|2010-06-16 15:30,16,82.7,82.825,82.7,82.825,8
20100801|2010-06-16 17:00,17,82.9,82.9,82.625,82.625,53
20100801|2010-06-16 17:30,17,82.7,82.7,82.7,82.7,3
20100801|2010-06-16 18:00,17,82.775,82.8,82.7,82.7,22
20100801|2010-06-16 18:30,17,82.7,82.75,82.7,82.75,2
20100801|2010-06-16 19:00,17,82.725,82.725,82.725,82.725,1
20100801|2010-06-16 19:30,17,82.75,82.775,82.625,82.625,24
20100801|2010-06-16 21:30,17,82.65,82.7,82.525,82.525,103
20100801|2010-06-16 22:30,17,82.55,82.55,82.55,82.55,1
20100801|2010-06-16 23:30,17,82.55,82.625,82.55,82.625,2
20100801|2010-06-17 00:30,17,82.625,82.625,82.625,82.625,1
20100801|2010-06-17 01:30,17,82.675,82.7,82.675,82.7,20
20100801|2010-06-17 02:00,17,82.675,82.7,82.675,82.7,2
20100801|2010-06-17 02:30,17,82.65,82.7,82.65,82.7,9
20100801|2010-06-17 03:00,17,82.65,82.65,82.65,82.65,1
20100801|2010-06-17 03:30,17,82.725,82.825,82.725,82.825,32
20100801|2010-06-17 04:30,17,82.825,82.925,82.8,82.875,36
20100801|2010-06-17 05:00,17,82.9,82.9,82.8,82.8,31
20100801|2010-06-17 05:30,17,82.8,82.8,82.675,82.675,27
20100801|2010-06-17 06:00,17,82.825,82.825,82.825,82.825,11
20100801|2010-06-17 06:30,17,82.825,82.875,82.775,82.775,30
20100801|2010-06-17 07:00,17,82.825,82.875,82.775,82.875,11
20100801|2010-06-17 07:30,17,82.875,82.875,82.8,82.825,8
20100801|2010-06-17 08:00,17,82.85,82.85,82.75,82.8,37
20100801|2010-06-17 08:30,17,82.825,82.85,82.525,82.65,179
20100801|2010-06-17 09:00,17,82.65,83.125,82.6,82.775,836
20100801|2010-06-17 09:30,17,82.775,82.85,82.725,82.75,156
20100801|2010-06-17 10:00,17,82.775,82.85,82.725,82.8,124
20100801|2010-06-17 10:30,17,82.8,82.95,82.75,82.925,192
20100801|2010-06-17 11:00,17,82.925,83.1,82.85,83.025,169
20100801|2010-06-17 11:30,17,83,83.025,82.925,82.925,190
20100801|2010-06-17 12:00,17,82.925,82.925,82.4,82.4,267
20100801|2010-06-17 12:30,17,82.5,82.5,82.075,82.225,802
20100801|2010-06-17 13:00,17,82.175,82.325,82.15,82.2,234
20100801|2010-06-17 13:30,17,82.25,82.25,82.1,82.1,44
20100801|2010-06-17 14:00,17,82.125,82.225,82.1,82.225,9
20100801|2010-06-17 14:30,17,82.125,82.225,82.1,82.1,12
20100801|2010-06-17 15:00,17,82.2,82.4,82.2,82.4,71
20100801|2010-06-17 15:30,17,82.375,82.4,82.325,82.4,12
20100801|2010-06-17 17:00,18,82.35,82.475,82.3,82.475,13
20100801|2010-06-17 17:30,18,82.475,82.575,82.475,82.525,22
20100801|2010-06-17 18:00,18,82.5,82.575,82.5,82.5,4
20100801|2010-06-17 18:30,18,82.45,82.625,82.4,82.575,23
20100801|2010-06-17 19:00,18,82.6,82.6,82.6,82.6,1
20100801|2010-06-17 19:30,18,82.55,82.55,82.5,82.5,4
20100801|2010-06-17 20:00,18,82.625,82.625,82.625,82.625,1
20100801|2010-06-17 20:30,18,82.5,82.5,82.475,82.475,2
20100801|2010-06-17 21:00,18,82.45,82.45,82.45,82.45,1
20100801|2010-06-17 22:00,18,82.45,82.675,82.45,82.675,11
20100801|2010-06-17 22:30,18,82.6,82.65,82.55,82.55,3
20100801|2010-06-17 23:30,18,82.55,82.55,82.55,82.55,1
20100801|2010-06-18 00:00,18,82.5,82.625,82.5,82.625,3
20100801|2010-06-18 02:30,18,82.525,82.525,82.525,82.525,1
20100801|2010-06-18 03:30,18,82.55,82.55,82.55,82.55,15
20100801|2010-06-18 04:00,18,82.65,82.7,82.65,82.7,20
20100801|2010-06-18 04:30,18,82.55,82.55,82.55,82.55,4
20100801|2010-06-18 05:30,18,82.55,82.55,82.55,82.55,1
20100801|2010-06-18 06:00,18,82.7,82.825,82.7,82.825,27
20100801|2010-06-18 06:30,18,82.775,82.9,82.775,82.9,33
20100801|2010-06-18 07:00,18,82.85,82.875,82.525,82.625,41
20100801|2010-06-18 07:30,18,82.625,82.625,82.575,82.575,14
20100801|2010-06-18 08:00,18,82.625,82.625,82.575,82.575,22
20100801|2010-06-18 08:30,18,82.575,82.675,82.575,82.575,57
20100801|2010-06-18 09:00,18,82.7,82.825,82.15,82.2,763
20100801|2010-06-18 09:30,18,82.225,82.625,82.225,82.625,357
20100801|2010-06-18 10:00,18,82.6,82.7,82.525,82.575,261
20100801|2010-06-18 10:30,18,82.575,82.6,82.4,82.45,278
20100801|2010-06-18 11:00,18,82.425,82.725,82.425,82.725,194
20100801|2010-06-18 11:30,18,82.675,82.925,82.6,82.775,256
20100801|2010-06-18 12:00,18,82.775,82.9,82.775,82.8,153
20100801|2010-06-18 12:30,18,82.825,82.975,82.75,82.8,588
20100801|2010-06-18 13:00,18,82.8,82.875,82.75,82.8,348
20100801|2010-06-18 13:30,18,82.8,82.925,82.8,82.925,107
20100801|2010-06-21 09:00,21,83.1,84.65,83.1,84.15,2449
20100801|2010-06-21 09:30,21,84.15,84.425,84,84.075,826
20100801|2010-06-21 10:00,21,84.05,84.3,83.925,84.3,484
20100801|2010-06-21 10:30,21,84.325,84.4,84.125,84.2,478
20100801|2010-06-21 11:00,21,84.2,84.3,83.75,83.775,917
20100801|2010-06-21 11:30,21,83.75,83.8,83.225,83.45,836
20100801|2010-06-21 12:00,21,83.5,84.025,83.5,84,759
20100801|2010-06-21 12:30,21,84,84.475,83.95,84.425,1326
20100801|2010-06-21 13:00,21,84.4,84.4,84.25,84.375,183
20100801|2010-06-21 13:30,21,84.375,84.625,84.2,84.2,431
20100801|2010-06-21 14:00,21,84.2,84.375,84.2,84.35,34
20100801|2010-06-21 14:30,21,84.3,84.35,84.25,84.35,43
20100801|2010-06-21 15:00,21,84.4,84.525,84.3,84.45,32
20100801|2010-06-21 15:30,21,84.45,84.55,84.45,84.55,9
20100801|2010-06-21 17:00,22,84.35,84.875,84.35,84.625,104
20100801|2010-06-21 17:30,22,84.7,84.825,84.7,84.825,29
20100801|2010-06-21 18:00,22,84.825,85.075,84.6,84.9,145
20100801|2010-06-21 18:30,22,84.875,85,84.8,84.8,162
20100801|2010-06-21 19:00,22,84.975,85.075,84.95,84.95,40
20100801|2010-06-21 19:30,22,84.875,84.95,84.85,84.875,79
20100801|2010-06-21 20:00,22,84.875,84.875,84.7,84.7,46
20100801|2010-06-21 20:30,22,84.85,84.95,84.85,84.95,9
20100801|2010-06-21 21:00,22,84.725,84.875,84.725,84.875,6
20100801|2010-06-21 21:30,22,84.875,84.875,84.725,84.85,3
20100801|2010-06-21 22:00,22,84.825,84.825,84.825,84.825,1
20100801|2010-06-21 22:30,22,84.925,84.925,84.875,84.875,3
20100801|2010-06-21 23:00,22,84.825,84.825,84.75,84.75,6
20100801|2010-06-21 23:30,22,84.825,84.825,84.825,84.825,2
20100801|2010-06-22 00:00,22,84.925,84.925,84.925,84.925,1
20100801|2010-06-22 00:30,22,84.95,84.95,84.75,84.75,2
20100801|2010-06-22 01:00,22,84.95,84.95,84.95,84.95,3
20100801|2010-06-22 01:30,22,84.8,84.8,84.8,84.8,1
20100801|2010-06-22 02:00,22,84.825,84.95,84.825,84.95,2
20100801|2010-06-22 03:00,22,84.825,85.05,84.825,85.05,42
20100801|2010-06-22 04:00,22,84.9,84.9,84.9,84.9,2
20100801|2010-06-22 04:30,22,84.975,85.075,84.975,85.025,50
20100801|2010-06-22 05:00,22,85.025,85.1,85,85.1,42
20100801|2010-06-22 05:30,22,85.025,85.025,84.925,84.95,65
20100801|2010-06-22 06:00,22,84.95,85,84.925,84.95,11
20100801|2010-06-22 06:30,22,84.975,85,84.95,85,62
20100801|2010-06-22 07:00,22,85,85.025,84.9,84.95,66
20100801|2010-06-22 07:30,22,85,85,84.75,84.75,183
20100801|2010-06-22 08:00,22,84.8,84.8,84.025,84.025,692
20100801|2010-06-22 08:30,22,84,84.35,83.975,84.2,279
20100801|2010-06-22 09:00,22,84.25,84.875,83.95,84.7,1272
20100801|2010-06-22 09:30,22,84.725,84.8,84.575,84.65,658
20100801|2010-06-22 10:00,22,84.7,84.75,84.575,84.725,476
20100801|2010-06-22 10:30,22,84.725,84.725,84.4,84.45,522
20100801|2010-06-22 11:00,22,84.5,84.75,84.45,84.6,151
20100801|2010-06-22 11:30,22,84.625,84.675,84.45,84.525,225
20100801|2010-06-22 12:00,22,84.5,84.575,84.325,84.45,241
20100801|2010-06-22 12:30,22,84.475,84.575,84.25,84.575,686
20100801|2010-06-22 13:00,22,84.575,84.625,84.5,84.6,207
20100801|2010-06-22 13:30,22,84.525,84.6,84.5,84.5,26
20100801|2010-06-22 14:00,22,84.55,84.625,84.5,84.575,28
20100801|2010-06-22 14:30,22,84.6,84.675,84.475,84.475,44
20100801|2010-06-22 15:00,22,84.4,84.6,84.3,84.45,38
20100801|2010-06-22 15:30,22,84.4,84.5,84.375,84.4,26
20100801|2010-06-22 17:00,23,84.5,84.5,84.3,84.35,16
20100801|2010-06-22 17:30,23,84.4,84.4,84.4,84.4,1
20100801|2010-06-22 18:00,23,84.4,84.4,84.4,84.4,1
20100801|2010-06-22 18:30,23,84.375,84.375,84.35,84.35,2
20100801|2010-06-22 19:30,23,84.5,84.5,84.35,84.5,9
20100801|2010-06-22 20:00,23,84.5,84.5,84.5,84.5,3
20100801|2010-06-22 20:30,23,84.35,84.35,84.225,84.225,45
20100801|2010-06-22 21:00,23,84.275,84.275,84.275,84.275,1
20100801|2010-06-22 21:30,23,84.2,84.225,84.2,84.225,3
20100801|2010-06-22 22:00,23,84.225,84.275,84.225,84.275,10
20100801|2010-06-22 23:00,23,84.15,84.15,84.15,84.15,1
20100801|2010-06-23 00:30,23,84.2,84.3,84.2,84.3,6
20100801|2010-06-23 01:30,23,84.275,84.3,84.275,84.3,8
20100801|2010-06-23 02:00,23,84.4,84.6,84.25,84.6,27
20100801|2010-06-23 02:30,23,84.6,84.625,84.6,84.625,44
20100801|2010-06-23 03:00,23,84.625,84.65,84.625,84.65,63
20100801|2010-06-23 03:30,23,84.675,84.675,84.55,84.6,17
20100801|2010-06-23 04:00,23,84.6,84.6,84.6,84.6,19
20100801|2010-06-23 04:30,23,84.6,84.75,84.6,84.75,6
20100801|2010-06-23 05:00,23,84.725,84.725,84.725,84.725,1
20100801|2010-06-23 05:30,23,84.75,84.875,84.75,84.8,30
20100801|2010-06-23 06:00,23,84.825,84.85,84.825,84.85,41
20100801|2010-06-23 06:30,23,84.875,84.9,84.75,84.825,74
20100801|2010-06-23 07:00,23,84.825,84.85,84.675,84.725,68
20100801|2010-06-23 07:30,23,84.75,84.75,84.525,84.675,78
20100801|2010-06-23 08:00,23,84.7,84.8,84.6,84.675,152
20100801|2010-06-23 08:30,23,84.625,84.625,84.1,84.15,195
20100801|2010-06-23 09:00,23,84.125,84.35,83.725,83.85,1682
20100801|2010-06-23 09:30,23,83.875,84.175,83.85,84.125,500
20100801|2010-06-23 10:00,23,84.125,84.175,83.95,83.95,251
20100801|2010-06-23 10:30,23,83.925,84.05,83.775,84,236
20100801|2010-06-23 11:00,23,84,84.15,83.975,84.025,264
20100801|2010-06-23 11:30,23,84.025,84.15,83.975,84.05,104
20100801|2010-06-23 12:00,23,84.025,84.1,83.9,83.9,160
20100801|2010-06-23 12:30,23,83.95,84.3,83.9,84.225,1094
20100801|2010-06-23 13:00,23,84.225,84.25,84.15,84.225,238
20100801|2010-06-23 13:30,23,84.225,84.25,84.15,84.2,43
20100801|2010-06-23 14:00,23,84.2,84.225,84.15,84.15,6
20100801|2010-06-23 14:30,23,84.15,84.2,84.15,84.15,20
20100801|2010-06-23 15:00,23,84.125,84.2,83.975,84.1,43
20100801|2010-06-23 15:30,23,84.1,84.1,84.1,84.1,1
20100801|2010-06-23 17:00,24,84.025,84.075,83.975,83.975,8
20100801|2010-06-23 17:30,24,83.975,83.975,83.975,83.975,2
20100801|2010-06-23 19:00,24,84.125,84.125,84.125,84.125,7
20100801|2010-06-23 19:30,24,84.125,84.125,84.125,84.125,1
20100801|2010-06-23 21:00,24,84.075,84.075,84.05,84.05,2
20100801|2010-06-23 21:30,24,84.05,84.05,84.05,84.05,1
20100801|2010-06-23 22:30,24,84.125,84.175,84.075,84.15,6
20100801|2010-06-24 01:30,24,84.1,84.1,84.1,84.1,1
20100801|2010-06-24 02:00,24,84.15,84.15,84.15,84.15,4
20100801|2010-06-24 02:30,24,84.2,84.4,84.2,84.375,98
20100801|2010-06-24 03:00,24,84.4,84.5,84.4,84.5,18
20100801|2010-06-24 03:30,24,84.375,84.375,84.375,84.375,1
20100801|2010-06-24 04:00,24,84.425,84.5,84.425,84.5,35
20100801|2010-06-24 04:30,24,84.5,84.5,84.45,84.45,31
20100801|2010-06-24 05:00,24,84.45,84.45,84.375,84.375,30
20100801|2010-06-24 05:30,24,84.325,84.325,84.325,84.325,22
20100801|2010-06-24 06:00,24,84.4,84.4,84.375,84.375,2
20100801|2010-06-24 06:30,24,84.425,84.65,84.425,84.65,59
20100801|2010-06-24 07:00,24,84.625,84.625,84.525,84.55,71
20100801|2010-06-24 07:30,24,84.55,84.55,84.5,84.525,75
20100801|2010-06-24 08:00,24,84.55,84.55,84.35,84.35,105
20100801|2010-06-24 08:30,24,84.35,84.375,84.15,84.15,164
20100801|2010-06-24 09:00,24,84.125,84.5,84.125,84.25,971
20100801|2010-06-24 09:30,24,84.275,84.4,84.25,84.325,294
20100801|2010-06-24 10:00,24,84.325,84.35,84.25,84.275,259
20100801|2010-06-24 10:30,24,84.275,84.425,84.175,84.25,582
20100801|2010-06-24 11:00,24,84.25,84.5,84.25,84.45,515
20100801|2010-06-24 11:30,24,84.45,84.525,84.375,84.4,269
20100801|2010-06-24 12:00,24,84.375,84.425,84.15,84.2,346
20100801|2010-06-24 12:30,24,84.15,84.15,83.275,83.375,1543
20100801|2010-06-24 13:00,24,83.4,83.625,83.375,83.525,616
20100801|2010-06-24 13:30,24,83.475,83.5,83.375,83.5,99
20100801|2010-06-24 14:00,24,83.5,83.625,83.4,83.4,178
20100801|2010-06-24 14:30,24,83.45,83.6,83.45,83.6,26
20100801|2010-06-24 15:00,24,83.55,83.675,83.5,83.675,31
20100801|2010-06-24 15:30,24,83.625,83.625,83.5,83.6,16
20100801|2010-06-24 17:00,25,83.45,83.65,83.45,83.6,32
20100801|2010-06-24 17:30,25,83.65,83.7,83.45,83.65,28
20100801|2010-06-24 18:00,25,83.6,83.6,83.4,83.4,42
20100801|2010-06-24 19:00,25,83.6,83.6,83.6,83.6,1
20100801|2010-06-24 19:30,25,83.45,83.45,83.45,83.45,1
20100801|2010-06-24 20:30,25,83.6,83.65,83.6,83.65,33
20100801|2010-06-24 21:00,25,83.65,83.65,83.65,83.65,1
20100801|2010-06-24 21:30,25,83.625,83.675,83.625,83.675,4
20100801|2010-06-24 22:00,25,83.7,83.7,83.7,83.7,25
20100801|2010-06-24 22:30,25,83.75,83.75,83.75,83.75,1
20100801|2010-06-24 23:00,25,83.7,83.8,83.7,83.8,5
20100801|2010-06-24 23:30,25,83.8,83.825,83.8,83.825,3
20100801|2010-06-25 00:00,25,83.7,83.8,83.7,83.8,4
20100801|2010-06-25 00:30,25,83.85,83.85,83.85,83.85,3
20100801|2010-06-25 01:00,25,83.875,83.95,83.875,83.95,43
20100801|2010-06-25 01:30,25,83.7,83.7,83.7,83.7,13
20100801|2010-06-25 02:00,25,83.8,83.975,83.8,83.975,21
20100801|2010-06-25 03:00,25,83.725,83.95,83.7,83.95,12
20100801|2010-06-25 04:30,25,83.625,83.7,83.625,83.7,2
20100801|2010-06-25 05:00,25,83.85,84.1,83.85,84.1,98
20100801|2010-06-25 05:30,25,84.1,84.15,83.925,83.95,62
20100801|2010-06-25 06:00,25,83.975,84.15,83.975,84.1,21
20100801|2010-06-25 06:30,25,84.1,84.125,84.025,84.05,86
20100801|2010-06-25 07:00,25,84.025,84.025,83.875,83.9,19
20100801|2010-06-25 07:30,25,83.875,83.925,83.875,83.9,32
20100801|2010-06-25 08:00,25,83.875,83.925,83.7,83.7,138
20100801|2010-06-25 08:30,25,83.8,83.85,83.675,83.8,102
20100801|2010-06-25 09:00,25,83.825,83.925,83.6,83.6,1049
20100801|2010-06-25 09:30,25,83.575,83.725,83.375,83.425,865
20100801|2010-06-25 10:00,25,83.45,83.575,83.35,83.475,752
20100801|2010-06-25 10:30,25,83.475,83.525,83.275,83.475,471
20100801|2010-06-25 11:00,25,83.5,83.775,83.5,83.775,656
20100801|2010-06-25 11:30,25,83.775,83.775,83.5,83.575,193
20100801|2010-06-25 12:00,25,83.575,83.75,83.525,83.7,295
20100801|2010-06-25 12:30,25,83.725,84.325,83.7,83.95,3828
20100801|2010-06-25 13:00,25,83.95,84.15,83.95,84.075,936
20100801|2010-06-25 13:30,25,84.1,84.175,84.075,84.175,48
20100801|2010-06-28 09:00,28,84.175,84.225,83.125,83.325,2509
20100801|2010-06-28 09:30,28,83.325,83.325,82.85,83.1,1487
20100801|2010-06-28 10:00,28,83.125,83.2,83,83,250
20100801|2010-06-28 10:30,28,83,83.125,82.975,83.025,516
20100801|2010-06-28 11:00,28,82.975,83.025,82.7,82.85,1045
20100801|2010-06-28 11:30,28,82.875,83,82.825,82.9,470
20100801|2010-06-28 12:00,28,82.9,83.1,82.825,82.95,478
20100801|2010-06-28 12:30,28,82.925,82.925,82.125,82.175,2188
20100801|2010-06-28 13:00,28,82.175,82.225,82.025,82.2,1402
20100801|2010-06-28 13:30,28,82.2,82.2,82.1,82.1,79
20100801|2010-06-28 14:00,28,82.1,82.2,82.05,82.075,96
20100801|2010-06-28 14:30,28,82.05,82.1,82.025,82.1,105
20100801|2010-06-28 15:00,28,82.1,82.1,82,82.075,102
20100801|2010-06-28 15:30,28,82.1,82.1,81.9,82.05,64
20100801|2010-06-28 17:00,29,82.175,82.225,82.025,82.025,47
20100801|2010-06-28 17:30,29,82,82.05,81.95,82.05,5
20100801|2010-06-28 18:00,29,82.075,82.075,81.975,82.075,26
20100801|2010-06-28 18:30,29,82.025,82.025,81.95,82,17
20100801|2010-06-28 19:00,29,82.05,82.05,81.95,82,4
20100801|2010-06-28 19:30,29,82.025,82.025,82.025,82.025,6
20100801|2010-06-28 20:00,29,82.05,82.075,82,82,12
20100801|2010-06-28 20:30,29,82,82.075,81.875,81.875,23
20100801|2010-06-28 21:00,29,81.85,81.85,81.675,81.675,86
20100801|2010-06-28 21:30,29,81.675,81.675,81.55,81.55,89
20100801|2010-06-28 22:00,29,81.625,81.75,81.625,81.75,8
20100801|2010-06-28 22:30,29,81.775,81.8,81.725,81.725,5
20100801|2010-06-28 23:00,29,81.8,81.825,81.8,81.825,6
20100801|2010-06-29 00:00,29,81.825,81.825,81.825,81.825,1
20100801|2010-06-29 00:30,29,81.825,81.85,81.825,81.825,4
20100801|2010-06-29 01:00,29,81.85,81.95,81.85,81.95,7
20100801|2010-06-29 01:30,29,81.825,82,81.825,82,14
20100801|2010-06-29 02:00,29,82,82.025,81.925,81.95,15
20100801|2010-06-29 02:30,29,82.05,82.05,82.05,82.05,3
20100801|2010-06-29 03:00,29,82,82.025,81.975,82.025,6
20100801|2010-06-29 03:30,29,81.975,81.975,81.825,81.825,12
20100801|2010-06-29 04:00,29,81.9,81.9,81.75,81.75,5
20100801|2010-06-29 04:30,29,81.8,81.8,81.725,81.725,11
20100801|2010-06-29 05:00,29,81.75,81.8,81.65,81.65,10
20100801|2010-06-29 05:30,29,81.65,81.65,81.625,81.625,11
20100801|2010-06-29 06:00,29,81.6,81.6,81.5,81.575,32
20100801|2010-06-29 06:30,29,81.575,81.575,81.425,81.55,107
20100801|2010-06-29 07:00,29,81.55,81.575,81.475,81.5,18
20100801|2010-06-29 07:30,29,81.5,81.55,81.5,81.525,109
20100801|2010-06-29 08:00,29,81.5,81.6,81.3,81.4,168
20100801|2010-06-29 08:30,29,81.425,81.5,81.175,81.2,320
20100801|2010-06-29 09:00,29,81.225,81.275,80.85,80.925,1892
20100801|2010-06-29 09:30,29,80.925,81.175,80.675,81.15,1334
20100801|2010-06-29 10:00,29,81.15,81.3,80.775,81.075,607
20100801|2010-06-29 10:30,29,81.15,81.425,81.05,81.4,314
20100801|2010-06-29 11:00,29,81.425,81.45,81.2,81.3,460
20100801|2010-06-29 11:30,29,81.275,81.3,81.1,81.175,205
20100801|2010-06-29 12:00,29,81.2,81.25,80.825,80.9,479
20100801|2010-06-29 12:30,29,80.9,81.15,80.7,81,1664
20100801|2010-06-29 13:00,29,81.025,81.175,80.925,81.05,781
20100801|2010-06-29 13:30,29,81.075,81.1,81.025,81.1,25
20100801|2010-06-29 14:00,29,81.1,81.1,81.025,81.025,29
20100801|2010-06-29 14:30,29,81,81.125,81,81.125,26
20100801|2010-06-29 15:00,29,81.075,81.125,80.9,80.925,62
20100801|2010-06-29 15:30,29,80.925,81.15,80.9,81.05,67
20100801|2010-06-29 17:00,30,81.05,81.1,81.05,81.1,21
20100801|2010-06-29 17:30,30,81.05,81.175,80.95,81,57
20100801|2010-06-29 18:00,30,81.125,81.125,81.05,81.05,2
20100801|2010-06-29 18:30,30,81,81,80.9,80.9,21
20100801|2010-06-29 19:00,30,80.9,80.9,80.825,80.825,20
20100801|2010-06-29 19:30,30,80.825,80.825,80.8,80.8,14
20100801|2010-06-29 20:00,30,80.8,80.8,80.775,80.775,2
20100801|2010-06-29 20:30,30,80.85,80.875,80.775,80.875,21
20100801|2010-06-29 21:00,30,80.825,80.825,80.75,80.75,10
20100801|2010-06-29 21:30,30,80.75,80.75,80.75,80.75,6
20100801|2010-06-29 22:00,30,80.9,80.95,80.9,80.95,5
20100801|2010-06-29 23:00,30,80.9,80.9,80.9,80.9,1
20100801|2010-06-29 23:30,30,80.9,80.9,80.9,80.9,1
20100801|2010-06-30 01:00,30,80.95,80.95,80.95,80.95,1
20100801|2010-06-30 02:00,30,80.875,80.9,80.875,80.9,5
20100801|2010-06-30 02:30,30,80.925,80.925,80.9,80.9,4
20100801|2010-06-30 03:00,30,80.9,80.9,80.8,80.8,13
20100801|2010-06-30 03:30,30,80.775,80.775,80.75,80.775,12
20100801|2010-06-30 04:00,30,80.75,80.85,80.75,80.85,7
20100801|2010-06-30 04:30,30,80.775,80.825,80.725,80.825,32
20100801|2010-06-30 05:00,30,80.8,80.85,80.8,80.8,21
20100801|2010-06-30 05:30,30,80.75,80.75,80.75,80.75,14
20100801|2010-06-30 06:00,30,80.75,80.775,80.725,80.725,29
20100801|2010-06-30 06:30,30,80.725,80.875,80.725,80.875,94
20100801|2010-06-30 07:00,30,80.875,80.925,80.825,80.85,12
20100801|2010-06-30 07:30,30,80.825,80.95,80.725,80.95,92
20100801|2010-06-30 08:00,30,80.95,80.95,80.85,80.9,83
20100801|2010-06-30 08:30,30,80.9,81.75,80.875,81.55,325
20100801|2010-06-30 09:00,30,81.6,81.8,81.375,81.6,1250
20100801|2010-06-30 09:30,30,81.625,81.725,81.425,81.45,543
20100801|2010-06-30 10:00,30,81.425,82.05,81.425,81.95,623
20100801|2010-06-30 10:30,30,81.925,83.025,81.875,82.65,1815
20100801|2010-06-30 11:00,30,82.65,83.225,82.4,82.775,1209
20100801|2010-06-30 11:30,30,82.775,82.775,81.725,81.975,1131
20100801|2010-06-30 12:00,30,82.05,82.075,81.75,82.075,704
20100801|2010-06-30 12:30,30,82.05,82.375,81.6,81.9,2124
20100801|2010-06-30 13:00,30,81.925,82.15,81.9,82.15,470
20100801|2010-06-30 13:30,30,82.15,82.15,82.05,82.05,15
20100801|2010-06-30 14:00,30,82.125,82.125,82.125,82.125,4
20100801|2010-06-30 14:30,30,82.075,82.075,81.75,81.875,129
20100801|2010-06-30 15:00,30,81.875,81.875,81.525,81.55,136
20100801|2010-06-30 15:30,30,81.55,81.675,81.475,81.675,97
20100801|2010-06-30 17:00,1,81.65,81.75,81.65,81.75,34
20100801|2010-06-30 17:30,1,81.65,81.75,81.65,81.75,28
20100801|2010-06-30 18:00,1,81.65,81.65,81.65,81.65,1
20100801|2010-06-30 18:30,1,81.65,81.65,81.65,81.65,31
20100801|2010-06-30 19:00,1,81.65,81.7,81.65,81.7,12
20100801|2010-06-30 20:30,1,81.7,81.7,81.6,81.6,29
20100801|2010-06-30 21:00,1,81.625,81.625,81.5,81.5,38
20100801|2010-06-30 21:30,1,81.55,81.55,81.55,81.55,2
20100801|2010-06-30 22:00,1,81.525,81.525,81.475,81.475,24
20100801|2010-06-30 23:00,1,81.5,81.5,81.5,81.5,1
20100801|2010-07-01 01:30,1,81.55,81.55,81.5,81.5,3
20100801|2010-07-01 02:30,1,81.575,81.6,81.575,81.6,4
20100801|2010-07-01 03:00,1,81.55,81.6,81.55,81.6,6
20100801|2010-07-01 03:30,1,81.6,81.6,81.6,81.6,1
20100801|2010-07-01 04:00,1,81.6,81.6,81.525,81.525,5
20100801|2010-07-01 05:00,1,81.6,81.6,81.5,81.5,4
20100801|2010-07-01 05:30,1,81.6,81.6,81.6,81.6,13
20100801|2010-07-01 06:00,1,81.575,81.6,81.55,81.55,13
20100801|2010-07-01 06:30,1,81.575,81.6,81.55,81.575,22
20100801|2010-07-01 07:00,1,81.65,81.9,81.55,81.9,103
20100801|2010-07-01 07:30,1,81.95,81.95,81.75,81.9,60
20100801|2010-07-01 08:00,1,81.9,81.925,81.775,81.8,86
20100801|2010-07-01 08:30,1,81.775,81.95,81.7,81.925,170
20100801|2010-07-01 09:00,1,81.925,82,81.2,81.225,1585
20100801|2010-07-01 09:30,1,81.2,81.325,80.7,81.15,1698
20100801|2010-07-01 10:00,1,81.15,81.35,80.925,81.275,461
20100801|2010-07-01 10:30,1,81.275,81.5,81.2,81.475,484
20100801|2010-07-01 11:00,1,81.5,81.775,81.3,81.475,700
20100801|2010-07-01 11:30,1,81.475,81.9,81.425,81.775,392
20100801|2010-07-01 12:00,1,81.775,82.225,81.65,82.15,689
20100801|2010-07-01 12:30,1,82.15,82.6,81.775,81.9,2002
20100801|2010-07-01 13:00,1,81.85,81.95,81.7,81.85,805
20100801|2010-07-01 13:30,1,81.85,81.9,81.7,81.75,153
20100801|2010-07-01 14:00,1,81.75,81.9,81.75,81.9,29
20100801|2010-07-01 14:30,1,81.85,81.85,81.75,81.75,5
20100801|2010-07-01 15:00,1,81.75,81.95,81.7,81.85,111
20100801|2010-07-01 15:30,1,81.85,81.95,81.85,81.95,9
20100801|2010-07-01 17:00,2,81.95,81.95,81.95,81.95,2
20100801|2010-07-01 17:30,2,81.85,81.85,81.85,81.85,5
20100801|2010-07-01 18:00,2,81.85,81.95,81.85,81.95,11
20100801|2010-07-01 19:00,2,81.9,81.9,81.9,81.9,2
20100801|2010-07-01 19:30,2,81.9,81.9,81.85,81.85,4
20100801|2010-07-01 20:00,2,81.85,81.85,81.85,81.85,12
20100801|2010-07-01 20:30,2,81.85,81.85,81.85,81.85,14
20100801|2010-07-01 21:00,2,81.95,81.95,81.95,81.95,5
20100801|2010-07-01 21:30,2,81.975,81.975,81.875,81.875,6
20100801|2010-07-01 22:00,2,81.975,81.975,81.975,81.975,2
20100801|2010-07-01 22:30,2,81.975,82.05,81.975,82.05,11
20100801|2010-07-01 23:30,2,81.9,81.9,81.9,81.9,1
20100801|2010-07-02 00:00,2,81.85,81.85,81.85,81.85,1
20100801|2010-07-02 00:30,2,82.025,82.025,82.025,82.025,1
20100801|2010-07-02 01:00,2,81.85,81.85,81.75,81.75,16
20100801|2010-07-02 01:30,2,81.85,81.85,81.85,81.85,2
20100801|2010-07-02 02:30,2,81.85,81.85,81.8,81.85,5
20100801|2010-07-02 03:00,2,81.8,81.8,81.775,81.775,2
20100801|2010-07-02 03:30,2,81.775,82,81.775,82,20
20100801|2010-07-02 04:30,2,82,82,81.775,82,22
20100801|2010-07-02 05:00,2,81.9,81.9,81.9,81.9,6
20100801|2010-07-02 05:30,2,81.875,81.875,81.825,81.85,7
20100801|2010-07-02 06:00,2,81.825,81.9,81.8,81.9,70
20100801|2010-07-02 06:30,2,81.875,81.925,81.725,81.925,32
20100801|2010-07-02 07:00,2,81.875,81.9,81.85,81.875,48
20100801|2010-07-02 07:30,2,81.875,81.95,81.75,81.75,84
20100801|2010-07-02 08:00,2,81.8,81.925,81.7,81.7,58
20100801|2010-07-02 08:30,2,81.675,81.675,81.175,81.35,223
20100801|2010-07-02 09:00,2,81.35,81.725,81.35,81.525,566
20100801|2010-07-02 09:30,2,81.5,81.575,81.35,81.45,835
20100801|2010-07-02 10:00,2,81.45,81.5,81.4,81.4,302
20100801|2010-07-02 10:30,2,81.375,81.425,81.25,81.4,308
20100801|2010-07-02 11:00,2,81.4,81.425,81.225,81.225,351
20100801|2010-07-02 11:30,2,81.275,81.3,81.125,81.125,207
20100801|2010-07-02 12:00,2,81.125,81.125,81,81.075,317
20100801|2010-07-02 12:30,2,81.05,81.075,80,80.15,3837
20100801|2010-07-02 13:00,2,80.175,80.45,80.175,80.35,568
20100801|2010-07-02 13:30,2,80.35,80.35,80.175,80.25,97
20100801|2010-07-05 17:00,6,80.1,80.4,80.1,80.325,139
20100801|2010-07-05 17:30,6,80.3,80.45,80.3,80.45,4
20100801|2010-07-05 18:00,6,80.425,80.45,80.35,80.35,12
20100801|2010-07-05 18:30,6,80.45,80.45,80.45,80.45,1
20100801|2010-07-05 19:00,6,80.4,80.4,80.35,80.35,3
20100801|2010-07-05 19:30,6,80.325,80.325,80.3,80.3,11
20100801|2010-07-05 20:30,6,80.325,80.425,80.325,80.425,7
20100801|2010-07-05 21:30,6,80.45,80.45,80.45,80.45,2
20100801|2010-07-05 22:00,6,80.425,80.425,80.325,80.325,16
20100801|2010-07-06 01:00,6,80.325,80.45,80.325,80.45,29
20100801|2010-07-06 02:00,6,80.375,80.45,80.375,80.45,3
20100801|2010-07-06 02:30,6,80.375,80.425,80.375,80.425,11
20100801|2010-07-06 03:00,6,80.375,80.425,80.3,80.3,12
20100801|2010-07-06 03:30,6,80.3,80.3,80.275,80.3,52
20100801|2010-07-06 04:00,6,80.275,80.275,80.275,80.275,2
20100801|2010-07-06 04:30,6,80.275,80.275,80.275,80.275,36
20100801|2010-07-06 05:00,6,80.25,80.3,80.25,80.275,9
20100801|2010-07-06 05:30,6,80.25,80.25,80.225,80.25,13
20100801|2010-07-06 06:00,6,80.225,80.225,80.2,80.225,9
20100801|2010-07-06 06:30,6,80.25,80.275,80.225,80.25,67
20100801|2010-07-06 07:00,6,80.275,80.35,80.275,80.35,67
20100801|2010-07-06 07:30,6,80.35,80.625,80.35,80.6,133
20100801|2010-07-06 08:00,6,80.575,80.825,80.575,80.725,71
20100801|2010-07-06 08:30,6,80.675,80.85,80.675,80.7,104
20100801|2010-07-06 09:00,6,80.7,80.95,80.55,80.575,1167
20100801|2010-07-06 09:30,6,80.625,80.7,80.45,80.55,742
20100801|2010-07-06 10:00,6,80.525,80.625,80.375,80.525,608
20100801|2010-07-06 10:30,6,80.525,80.575,80.425,80.55,391
20100801|2010-07-06 11:00,6,80.525,80.575,80.45,80.5,421
20100801|2010-07-06 11:30,6,80.5,80.5,80.3,80.325,353
20100801|2010-07-06 12:00,6,80.3,80.375,80.25,80.35,186
20100801|2010-07-06 12:30,6,80.35,80.725,80.3,80.3,1525
20100801|2010-07-06 13:00,6,80.3,80.5,80.25,80.4,767
20100801|2010-07-06 13:30,6,80.4,80.4,80.325,80.35,55
20100801|2010-07-06 14:00,6,80.375,80.45,80.375,80.4,16
20100801|2010-07-06 14:30,6,80.4,80.4,80.375,80.4,9
20100801|2010-07-06 15:00,6,80.4,80.5,80.3,80.375,128
20100801|2010-07-06 15:30,6,80.45,80.45,80.425,80.425,5
20100801|2010-07-06 17:00,7,80.35,80.35,80.25,80.25,31
20100801|2010-07-06 17:30,7,80.35,80.35,80.325,80.325,3
20100801|2010-07-06 18:00,7,80.325,80.35,80.325,80.325,9
20100801|2010-07-06 18:30,7,80.325,80.35,80.325,80.35,2
20100801|2010-07-06 19:00,7,80.425,80.425,80.425,80.425,4
20100801|2010-07-06 19:30,7,80.45,80.45,80.425,80.45,4
20100801|2010-07-06 20:00,7,80.45,80.45,80.425,80.425,5
20100801|2010-07-06 20:30,7,80.425,80.425,80.425,80.425,1
20100801|2010-07-06 23:30,7,80.45,80.45,80.4,80.4,5
20100801|2010-07-07 01:00,7,80.4,80.4,80.4,80.4,3
20100801|2010-07-07 02:30,7,80.425,80.425,80.35,80.35,5
20100801|2010-07-07 03:00,7,80.35,80.35,80.3,80.3,9
20100801|2010-07-07 03:30,7,80.3,80.3,80.275,80.3,4
20100801|2010-07-07 04:30,7,80.275,80.275,80.25,80.25,31
20100801|2010-07-07 05:00,7,80.225,80.225,80.2,80.2,31
20100801|2010-07-07 05:30,7,80.175,80.175,80.175,80.175,6
20100801|2010-07-07 06:00,7,80.225,80.275,80.225,80.25,21
20100801|2010-07-07 06:30,7,80.25,80.25,80.2,80.2,13
20100801|2010-07-07 07:00,7,80.2,80.2,80.125,80.125,47
20100801|2010-07-07 07:30,7,80.125,80.475,80.05,80.375,381
20100801|2010-07-07 08:00,7,80.4,80.85,80.35,80.725,289
20100801|2010-07-07 08:30,7,80.725,80.8,80.625,80.75,198
20100801|2010-07-07 09:00,7,80.725,80.875,80.5,80.6,585
20100801|2010-07-07 09:30,7,80.575,80.925,80.45,80.925,722
20100801|2010-07-07 10:00,7,80.9,81.3,80.7,80.725,997
20100801|2010-07-07 10:30,7,80.725,80.925,80.65,80.675,394
20100801|2010-07-07 11:00,7,80.675,80.925,80.675,80.925,208
20100801|2010-07-07 11:30,7,80.875,80.875,80.525,80.775,406
20100801|2010-07-07 12:00,7,80.8,81.1,80.75,81.05,634
20100801|2010-07-07 12:30,7,81.05,81.05,80.725,80.95,1080
20100801|2010-07-07 13:00,7,80.925,81.15,80.875,81.075,292
20100801|2010-07-07 13:30,7,81.075,81.125,80.975,81.1,33
20100801|2010-07-07 14:00,7,81.1,81.125,81.025,81.125,41
20100801|2010-07-07 14:30,7,81.05,81.15,81.05,81.125,17
20100801|2010-07-07 15:00,7,81,81.2,80.75,80.85,211
20100801|2010-07-07 15:30,7,80.775,81.025,80.775,81,66
20100801|2010-07-07 17:00,8,80.825,81.025,80.825,81.025,26
20100801|2010-07-07 17:30,8,81,81,80.85,80.85,10
20100801|2010-07-07 18:00,8,80.85,80.85,80.825,80.825,2
20100801|2010-07-07 18:30,8,80.825,80.825,80.825,80.825,6
20100801|2010-07-07 19:00,8,80.825,80.85,80.825,80.85,2
20100801|2010-07-07 19:30,8,80.85,80.85,80.85,80.85,2
20100801|2010-07-07 20:00,8,80.9,81.05,80.9,81.05,15
20100801|2010-07-07 20:30,8,81.075,81.075,81.075,81.075,2
20100801|2010-07-07 21:00,8,81.075,81.125,81.075,81.125,4
20100801|2010-07-07 21:30,8,81.15,81.3,81.05,81.05,26
20100801|2010-07-07 22:00,8,81.3,81.3,80.975,80.975,23
20100801|2010-07-07 22:30,8,81,81,80.9,80.9,6
20100801|2010-07-07 23:30,8,80.925,81.15,80.925,81.15,2
20100801|2010-07-08 01:00,8,81.15,81.15,81.15,81.15,1
20100801|2010-07-08 02:00,8,81.15,81.15,80.95,80.95,2
20100801|2010-07-08 02:30,8,80.95,80.95,80.95,80.95,4
20100801|2010-07-08 03:00,8,81,81.025,81,81,22
20100801|2010-07-08 03:30,8,81,81,80.9,80.9,22
20100801|2010-07-08 04:30,8,80.825,80.825,80.825,80.825,1
20100801|2010-07-08 05:00,8,80.825,80.825,80.7,80.7,18
20100801|2010-07-08 05:30,8,80.725,80.725,80.7,80.7,15
20100801|2010-07-08 06:00,8,80.75,80.8,80.725,80.725,6
20100801|2010-07-08 06:30,8,80.7,80.7,80.675,80.675,21
20100801|2010-07-08 07:00,8,80.675,80.75,80.5,80.575,69
20100801|2010-07-08 07:30,8,80.575,80.85,80.575,80.8,83
20100801|2010-07-08 08:00,8,80.675,80.725,80.55,80.625,122
20100801|2010-07-08 08:30,8,80.625,80.85,80.6,80.825,221
20100801|2010-07-08 09:00,8,80.825,81.05,80.675,80.975,974
20100801|2010-07-08 09:30,8,80.975,81.15,80.6,80.7,810
20100801|2010-07-08 10:00,8,80.7,80.725,80.55,80.625,602
20100801|2010-07-08 10:30,8,80.6,80.825,80.575,80.825,383
20100801|2010-07-08 11:00,8,80.8,80.825,80.7,80.825,353
20100801|2010-07-08 11:30,8,80.8,80.85,80.725,80.775,178
20100801|2010-07-08 12:00,8,80.775,80.85,80.725,80.85,157
20100801|2010-07-08 12:30,8,80.85,80.975,80.7,80.875,1061
20100801|2010-07-08 13:00,8,80.9,81.15,80.825,81.075,424
20100801|2010-07-08 13:30,8,81.1,81.1,81,81.075,56
20100801|2010-07-08 14:00,8,81.05,81.05,81.025,81.025,5
20100801|2010-07-08 14:30,8,81.05,81.125,81.05,81.1,38
20100801|2010-07-08 15:00,8,81.15,81.35,81.075,81.25,243
20100801|2010-07-08 15:30,8,81.3,81.4,81.225,81.35,38
20100801|2010-07-08 17:00,9,81.4,81.45,81.3,81.4,32
20100801|2010-07-08 17:30,9,81.4,81.45,81.35,81.35,26
20100801|2010-07-08 18:00,9,81.35,81.375,81.325,81.35,8
20100801|2010-07-08 18:30,9,81.4,81.425,81.35,81.35,14
20100801|2010-07-08 19:00,9,81.45,81.45,81.45,81.45,2
20100801|2010-07-08 19:30,9,81.35,81.45,81.35,81.45,17
20100801|2010-07-08 20:00,9,81.45,81.475,81.45,81.475,8
20100801|2010-07-08 20:30,9,81.475,81.5,81.475,81.475,36
20100801|2010-07-08 21:30,9,81.45,81.45,81.45,81.45,6
20100801|2010-07-08 22:00,9,81.45,81.45,81.45,81.45,1
20100801|2010-07-08 22:30,9,81.425,81.425,81.4,81.4,4
20100801|2010-07-09 01:00,9,81.4,81.4,81.375,81.375,2
20100801|2010-07-09 02:00,9,81.35,81.35,81.35,81.35,1
20100801|2010-07-09 02:30,9,81.35,81.35,81.3,81.35,8
20100801|2010-07-09 03:00,9,81.3,81.35,81.3,81.3,6
20100801|2010-07-09 03:30,9,81.35,81.35,81.3,81.3,11
20100801|2010-07-09 04:30,9,81.3,81.3,81.3,81.3,16
20100801|2010-07-09 05:00,9,81.3,81.3,81.275,81.275,3
20100801|2010-07-09 05:30,9,81.25,81.275,81.175,81.275,13
20100801|2010-07-09 06:00,9,81.275,81.275,81.2,81.2,8
20100801|2010-07-09 06:30,9,81.275,81.275,81.15,81.15,26
20100801|2010-07-09 07:00,9,81.15,81.225,81.15,81.2,21
20100801|2010-07-09 07:30,9,81.2,81.25,81.175,81.25,17
20100801|2010-07-09 08:00,9,81.25,81.25,81.2,81.225,23
20100801|2010-07-09 08:30,9,81.2,81.3,81.15,81.2,175
20100801|2010-07-09 09:00,9,81.175,81.325,80.975,81.075,795
20100801|2010-07-09 09:30,9,81.125,81.15,80.75,80.85,883
20100801|2010-07-09 10:00,9,80.85,80.85,80.5,80.5,797
20100801|2010-07-09 10:30,9,80.5,80.675,80.45,80.475,731
20100801|2010-07-09 11:00,9,80.475,80.475,80.275,80.325,820
20100801|2010-07-09 11:30,9,80.3,80.35,80,80.1,848
20100801|2010-07-09 12:00,9,80.125,80.3,80.05,80.275,551
20100801|2010-07-09 12:30,9,80.25,80.375,80.05,80.175,1285
20100801|2010-07-09 13:00,9,80.175,80.25,79.95,80,1180
20100801|2010-07-09 13:30,9,79.975,80,79.875,79.9,259
20100801|2010-07-12 09:00,12,80,80.15,79.675,80.05,2039
20100801|2010-07-12 09:30,12,80.075,80.2,79.8,79.85,939
20100801|2010-07-12 10:00,12,79.825,80.075,79.75,80.075,642
20100801|2010-07-12 10:30,12,80.05,80.05,79.8,80.05,509
20100801|2010-07-12 11:00,12,80.025,80.125,80,80.05,394
20100801|2010-07-12 11:30,12,80.05,80.075,79.85,79.975,311
20100801|2010-07-12 12:00,12,79.95,80.05,79.775,79.85,474
20100801|2010-07-12 12:30,12,79.825,79.875,79.3,79.525,1793
20100801|2010-07-12 13:00,12,79.5,79.575,79.4,79.475,679
20100801|2010-07-12 13:30,12,79.475,79.5,79.425,79.475,35
20100801|2010-07-12 14:00,12,79.5,79.525,79.45,79.45,52
20100801|2010-07-12 14:30,12,79.45,79.55,79.45,79.55,49
20100801|2010-07-12 15:00,12,79.55,79.6,79.475,79.5,40
20100801|2010-07-12 15:30,12,79.55,79.625,79.45,79.5,46
20100801|2010-07-12 17:00,13,79.525,79.725,79.525,79.7,31
20100801|2010-07-12 17:30,13,79.6,79.6,79.55,79.55,3
20100801|2010-07-12 19:00,13,79.65,79.65,79.65,79.65,5
20100801|2010-07-12 19:30,13,79.675,79.7,79.425,79.425,57
20100801|2010-07-12 20:00,13,79.475,79.475,79.475,79.475,1
20100801|2010-07-12 21:00,13,79.5,79.5,79.45,79.45,8
20100801|2010-07-12 21:30,13,79.45,79.5,79.45,79.5,5
20100801|2010-07-12 22:00,13,79.5,79.525,79.5,79.525,3
20100801|2010-07-12 23:00,13,79.525,79.525,79.5,79.5,5
20100801|2010-07-12 23:30,13,79.525,79.525,79.525,79.525,1
20100801|2010-07-13 00:00,13,79.6,79.7,79.6,79.7,13
20100801|2010-07-13 01:30,13,79.625,79.675,79.575,79.575,4
20100801|2010-07-13 02:00,13,79.6,79.6,79.6,79.6,1
20100801|2010-07-13 02:30,13,79.575,79.575,79.575,79.575,3
20100801|2010-07-13 04:00,13,79.575,79.625,79.55,79.625,12
20100801|2010-07-13 06:00,13,79.65,79.7,79.65,79.7,8
20100801|2010-07-13 06:30,13,79.7,79.7,79.525,79.55,29
20100801|2010-07-13 07:00,13,79.6,79.725,79.6,79.675,18
20100801|2010-07-13 07:30,13,79.675,79.8,79.575,79.65,81
20100801|2010-07-13 08:00,13,79.775,79.925,79.75,79.925,163
20100801|2010-07-13 08:30,13,79.9,79.925,79.825,79.9,87
20100801|2010-07-13 09:00,13,79.85,79.95,79.55,79.625,1025
20100801|2010-07-13 09:30,13,79.65,79.7,79.525,79.65,546
20100801|2010-07-13 10:00,13,79.65,79.8,79.65,79.675,255
20100801|2010-07-13 10:30,13,79.7,79.7,79.6,79.625,208
20100801|2010-07-13 11:00,13,79.65,79.675,79.55,79.575,158
20100801|2010-07-13 11:30,13,79.55,79.6,79.3,79.375,482
20100801|2010-07-13 12:00,13,79.375,79.4,79.2,79.275,445
20100801|2010-07-13 12:30,13,79.325,79.6,79.25,79.425,1136
20100801|2010-07-13 13:00,13,79.425,79.45,79.325,79.35,646
20100801|2010-07-13 13:30,13,79.35,79.425,79.35,79.425,19
20100801|2010-07-13 14:00,13,79.4,79.425,79.4,79.425,8
20100801|2010-07-13 14:30,13,79.4,79.4,79.325,79.375,19
20100801|2010-07-13 15:00,13,79.425,79.475,79.1,79.125,192
20100801|2010-07-13 15:30,13,79.15,79.25,79.1,79.25,85
20100801|2010-07-13 17:00,14,79.15,79.275,79.1,79.15,14
20100801|2010-07-13 17:30,14,79.25,79.25,79.25,79.25,5
20100801|2010-07-13 18:00,14,79.225,79.225,79.2,79.2,3
20100801|2010-07-13 18:30,14,79.15,79.225,79.15,79.225,2
20100801|2010-07-13 19:00,14,79.2,79.2,79.125,79.125,5
20100801|2010-07-13 19:30,14,79.15,79.2,79.15,79.2,2
20100801|2010-07-13 20:30,14,79.2,79.2,79.05,79.1,38
20100801|2010-07-13 21:00,14,79.1,79.1,79.025,79.025,5
20100801|2010-07-13 21:30,14,79.025,79.05,79.025,79.05,2
20100801|2010-07-13 22:00,14,79.1,79.1,79.1,79.1,3
20100801|2010-07-13 22:30,14,79.1,79.125,79.1,79.125,20
20100801|2010-07-13 23:00,14,79.15,79.15,79.15,79.15,6
20100801|2010-07-14 02:30,14,79.15,79.15,79.125,79.125,16
20100801|2010-07-14 03:30,14,79.175,79.175,79.175,79.175,1
20100801|2010-07-14 05:00,14,79.125,79.125,79.125,79.125,2
20100801|2010-07-14 05:30,14,79.15,79.225,79.15,79.15,17
20100801|2010-07-14 06:00,14,79.125,79.125,79.125,79.125,1
20100801|2010-07-14 06:30,14,79.2,79.25,79.15,79.25,24
20100801|2010-07-14 07:00,14,79.2,79.275,79.2,79.2,12
20100801|2010-07-14 07:30,14,79.225,79.25,79.2,79.25,35
20100801|2010-07-14 08:00,14,79.225,79.325,79.2,79.25,96
20100801|2010-07-14 08:30,14,79.25,79.275,79.15,79.2,61
20100801|2010-07-14 09:00,14,79.175,79.475,79.025,79.4,942
20100801|2010-07-14 09:30,14,79.425,80.475,79.375,80.375,2285
20100801|2010-07-14 10:00,14,80.4,80.45,80.025,80.125,1082
20100801|2010-07-14 10:30,14,80.1,81.65,80.075,81.2,5014
20100801|2010-07-14 11:00,14,81.2,81.25,81.15,81.15,677
20100801|2010-07-14 11:30,14,81.15,81.35,81.125,81.25,429
20100801|2010-07-14 12:00,14,81.25,81.525,80.825,81.025,1112
20100801|2010-07-14 12:30,14,81.05,81.45,80.975,81.375,1346
20100801|2010-07-14 13:00,14,81.375,81.375,81.1,81.1,726
20100801|2010-07-14 13:30,14,81.175,81.2,81.1,81.15,7
20100801|2010-07-14 14:00,14,81.2,81.2,81.175,81.175,15
20100801|2010-07-14 14:30,14,81.25,81.25,81.075,81.1,118
20100801|2010-07-14 15:00,14,81.125,81.275,80.8,80.8,297
20100801|2010-07-14 15:30,14,80.825,80.825,80.75,80.8,169
20100801|2010-07-14 17:00,15,80.75,80.85,80.7,80.8,54
20100801|2010-07-14 17:30,15,80.8,80.8,80.8,80.8,1
20100801|2010-07-14 18:00,15,80.85,80.9,80.85,80.85,11
20100801|2010-07-14 18:30,15,80.825,80.9,80.8,80.9,37
20100801|2010-07-14 19:30,15,80.75,80.75,80.75,80.75,6
20100801|2010-07-14 20:00,15,80.8,80.8,80.8,80.8,1
20100801|2010-07-14 20:30,15,80.775,80.825,80.775,80.825,23
20100801|2010-07-14 21:00,15,80.775,80.775,80.75,80.75,13
20100801|2010-07-14 21:30,15,80.875,80.95,80.875,80.9,4
20100801|2010-07-14 22:00,15,80.95,81.175,80.9,80.9,43
20100801|2010-07-14 23:00,15,81,81,81,81,1
20100801|2010-07-15 01:00,15,81,81,81,81,3
20100801|2010-07-15 02:00,15,80.975,81,80.975,81,3
20100801|2010-07-15 03:00,15,81.1,81.1,81.1,81.1,1
20100801|2010-07-15 03:30,15,81.1,81.1,81.1,81.1,8
20100801|2010-07-15 04:00,15,81.1,81.175,81.1,81.175,11
20100801|2010-07-15 04:30,15,81.125,81.125,81.125,81.125,2
20100801|2010-07-15 05:00,15,81.175,81.2,81.175,81.2,18
20100801|2010-07-15 05:30,15,81.15,81.15,81.15,81.15,3
20100801|2010-07-15 06:00,15,81.125,81.2,81.125,81.15,10
20100801|2010-07-15 06:30,15,81.2,81.325,81.15,81.325,48
20100801|2010-07-15 07:00,15,81.35,81.45,81.2,81.2,41
20100801|2010-07-15 07:30,15,81.275,81.275,81.125,81.125,37
20100801|2010-07-15 08:00,15,81.1,81.375,81.1,81.2,115
20100801|2010-07-15 08:30,15,81.15,81.15,80.975,81.025,132
20100801|2010-07-15 09:00,15,81,81,80.35,80.9,1915
20100801|2010-07-15 09:30,15,80.925,81.125,80.625,80.725,968
20100801|2010-07-15 10:00,15,80.675,80.875,80.625,80.75,284
20100801|2010-07-15 10:30,15,80.725,80.925,80.675,80.675,299
20100801|2010-07-15 11:00,15,80.725,80.825,80.35,80.625,579
20100801|2010-07-15 11:30,15,80.6,80.65,80.475,80.625,295
20100801|2010-07-15 12:00,15,80.6,80.825,80.575,80.75,405
20100801|2010-07-15 12:30,15,80.75,80.85,80.45,80.825,937
20100801|2010-07-15 13:00,15,80.775,80.875,80.75,80.85,270
20100801|2010-07-15 13:30,15,80.85,80.85,80.8,80.85,11
20100801|2010-07-15 14:00,15,80.875,80.95,80.75,80.75,17
20100801|2010-07-15 14:30,15,80.875,81.05,80.875,81.05,50
20100801|2010-07-15 15:00,15,81,81,81,81,46
20100801|2010-07-15 15:30,15,81,81.175,80.975,81.025,116
20100801|2010-07-15 17:00,16,81.05,81.05,81.05,81.05,2
20100801|2010-07-15 17:30,16,81.1,81.2,81.1,81.2,21
20100801|2010-07-15 18:00,16,81.05,81.2,81.05,81.05,11
20100801|2010-07-15 18:30,16,81.2,81.225,81.2,81.225,9
20100801|2010-07-15 19:00,16,81.1,81.1,81.1,81.1,2
20100801|2010-07-15 20:00,16,81.225,81.3,81.225,81.3,4
20100801|2010-07-15 20:30,16,81.3,81.3,81.25,81.25,7
20100801|2010-07-15 21:00,16,81.325,81.4,81.325,81.4,32
20100801|2010-07-15 21:30,16,81.35,81.35,81.35,81.35,3
20100801|2010-07-15 22:00,16,81.4,81.4,81.4,81.4,6
20100801|2010-07-15 23:00,16,81.4,81.4,81.4,81.4,1
20100801|2010-07-16 01:30,16,81.4,81.525,81.4,81.525,75
20100801|2010-07-16 02:00,16,81.525,81.525,81.525,81.525,1
20100801|2010-07-16 02:30,16,81.5,81.5,81.45,81.475,26
20100801|2010-07-16 03:00,16,81.45,81.45,81.45,81.45,1
20100801|2010-07-16 03:30,16,81.4,81.4,81.4,81.4,2
20100801|2010-07-16 04:00,16,81.475,81.475,81.275,81.275,3
20100801|2010-07-16 04:30,16,81.35,81.5,81.35,81.5,22
20100801|2010-07-16 05:00,16,81.5,81.5,81.5,81.5,1
20100801|2010-07-16 05:30,16,81.5,81.525,81.4,81.4,32
20100801|2010-07-16 06:00,16,81.4,81.575,81.35,81.55,23
20100801|2010-07-16 06:30,16,81.55,81.875,81.5,81.8,168
20100801|2010-07-16 07:00,16,81.8,81.85,81.7,81.85,131
20100801|2010-07-16 07:30,16,81.85,81.9,81.675,81.675,53
20100801|2010-07-16 08:00,16,81.725,82.175,81.675,82.125,429
20100801|2010-07-16 08:30,16,82.025,82.175,81.85,81.925,357
20100801|2010-07-16 09:00,16,81.9,82,81.625,81.675,1167
20100801|2010-07-16 09:30,16,81.725,81.825,81.425,81.75,743
20100801|2010-07-16 10:00,16,81.775,82.15,81.775,81.825,751
20100801|2010-07-16 10:30,16,81.825,81.85,81.5,81.525,406
20100801|2010-07-16 11:00,16,81.55,81.625,81.4,81.5,246
20100801|2010-07-16 11:30,16,81.475,81.625,81.35,81.35,471
20100801|2010-07-16 12:00,16,81.375,81.5,80.85,80.975,664
20100801|2010-07-16 12:30,16,80.975,81.6,80.825,81.55,1011
20100801|2010-07-16 13:00,16,81.6,81.8,81.525,81.7,492
20100801|2010-07-16 13:30,16,81.75,81.75,81.7,81.75,42
20100801|2010-07-19 09:00,19,81.875,82.175,81.8,82.175,1335
20100801|2010-07-19 09:30,19,82.175,82.625,82.1,82.25,1326
20100801|2010-07-19 10:00,19,82.25,82.6,82.125,82.125,606
20100801|2010-07-19 10:30,19,82.125,82.175,81.7,82.125,945
20100801|2010-07-19 11:00,19,82.15,82.3,81.9,81.9,444
20100801|2010-07-19 11:30,19,81.95,82,81.75,81.875,342
20100801|2010-07-19 12:00,19,81.85,82.125,81.4,81.525,707
20100801|2010-07-19 12:30,19,81.525,81.85,81.5,81.675,647
20100801|2010-07-19 13:00,19,81.65,81.875,81.6,81.85,398
20100801|2010-07-19 13:30,19,81.8,81.8,81.75,81.75,36
20100801|2010-07-19 14:00,19,81.7,81.75,81.7,81.75,40
20100801|2010-07-19 14:30,19,81.75,81.85,81.75,81.75,37
20100801|2010-07-19 15:00,19,81.75,81.975,81.75,81.85,81
20100801|2010-07-19 15:30,19,81.85,81.85,81.725,81.8,80
20100801|2010-07-19 17:00,20,81.725,81.9,81.725,81.9,10
20100801|2010-07-19 17:30,20,81.9,81.925,81.9,81.925,11
20100801|2010-07-19 18:00,20,81.925,81.925,81.925,81.925,2
20100801|2010-07-19 19:00,20,81.9,82.025,81.9,82.025,81
20100801|2010-07-19 19:30,20,82.05,82.15,82.05,82.15,29
20100801|2010-07-19 20:00,20,82.15,82.175,82.15,82.175,4
20100801|2010-07-19 22:00,20,82.1,82.15,82.1,82.15,8
20100801|2010-07-19 22:30,20,82.125,82.125,82.1,82.1,6
20100801|2010-07-19 23:00,20,82.125,82.125,82.075,82.075,2
20100801|2010-07-19 23:30,20,82.05,82.05,82.05,82.05,1
20100801|2010-07-20 00:00,20,82.025,82.025,82,82,41
20100801|2010-07-20 01:00,20,82,82,82,82,1
20100801|2010-07-20 04:00,20,82,82,82,82,1
20100801|2010-07-20 04:30,20,82.125,82.125,81.95,81.95,6
20100801|2010-07-20 05:30,20,81.9,81.9,81.9,81.9,1
20100801|2010-07-20 06:00,20,81.975,82.1,81.975,82.1,39
20100801|2010-07-20 06:30,20,82,82.075,81.975,82.075,8
20100801|2010-07-20 07:00,20,81.95,81.95,81.775,81.775,32
20100801|2010-07-20 07:30,20,81.8,81.875,81.75,81.875,15
20100801|2010-07-20 08:00,20,81.8,81.925,81.775,81.8,52
20100801|2010-07-20 08:30,20,81.8,81.85,81.6,81.775,132
20100801|2010-07-20 09:00,20,81.75,81.825,80.4,80.9,2768
20100801|2010-07-20 09:30,20,80.925,81.125,80.625,80.825,1114
20100801|2010-07-20 10:00,20,80.8,80.9,80.575,80.6,759
20100801|2010-07-20 10:30,20,80.575,80.85,80.575,80.575,335
20100801|2010-07-20 11:00,20,80.575,80.575,80.025,80.1,1296
20100801|2010-07-20 11:30,20,80.125,80.175,79.475,79.6,1824
20100801|2010-07-20 12:00,20,79.6,79.95,79.6,79.775,700
20100801|2010-07-20 12:30,20,79.8,79.975,79.65,79.95,1724
20100801|2010-07-20 13:00,20,79.95,80.2,79.925,80.15,491
20100801|2010-07-20 13:30,20,80.15,80.15,80.125,80.15,65
20100801|2010-07-20 14:00,20,80.15,80.15,80.125,80.125,20
20100801|2010-07-20 14:30,20,80.125,80.125,80,80.025,11
20100801|2010-07-20 15:00,20,80.125,80.65,80.125,80.55,129
20100801|2010-07-20 15:30,20,80.55,80.6,80.4,80.4,45
20100801|2010-07-20 17:00,21,80.45,80.6,80.45,80.45,12
20100801|2010-07-20 17:30,21,80.55,80.825,80.5,80.775,36
20100801|2010-07-20 18:00,21,80.775,80.8,80.775,80.8,16
20100801|2010-07-20 18:30,21,80.775,80.775,80.65,80.675,58
20100801|2010-07-20 19:00,21,80.625,80.825,80.625,80.825,7
20100801|2010-07-20 19:30,21,80.8,80.825,80.625,80.625,5
20100801|2010-07-20 20:30,21,80.7,80.7,80.65,80.65,2
20100801|2010-07-20 22:00,21,80.6,80.6,80.45,80.45,18
20100801|2010-07-20 23:00,21,80.45,80.45,80.45,80.45,1
20100801|2010-07-20 23:30,21,80.45,80.45,80.45,80.45,1
20100801|2010-07-21 00:00,21,80.4,80.4,80.4,80.4,1
20100801|2010-07-21 02:30,21,80.375,80.375,80.3,80.3,9
20100801|2010-07-21 03:00,21,80.3,80.525,80.275,80.3,34
20100801|2010-07-21 03:30,21,80.3,80.3,80.275,80.275,9
20100801|2010-07-21 04:00,21,80.3,80.3,80.25,80.25,4
20100801|2010-07-21 04:30,21,80.25,80.25,80.05,80.05,15
20100801|2010-07-21 05:00,21,80.1,80.125,80.025,80.025,60
20100801|2010-07-21 05:30,21,80.025,80.025,80.025,80.025,1
20100801|2010-07-21 06:00,21,80.15,80.175,80.15,80.175,5
20100801|2010-07-21 06:30,21,80.2,80.2,80,80,76
20100801|2010-07-21 07:00,21,80.05,80.225,80.05,80.175,51
20100801|2010-07-21 07:30,21,80.175,80.4,80.15,80.3,62
20100801|2010-07-21 08:00,21,80.3,80.75,80.3,80.75,148
20100801|2010-07-21 08:30,21,80.625,80.7,80.5,80.575,169
20100801|2010-07-21 09:00,21,80.625,80.975,80.2,80.25,1149
20100801|2010-07-21 09:30,21,80.25,80.625,80.225,80.35,698
20100801|2010-07-21 10:00,21,80.375,80.4,80.225,80.25,155
20100801|2010-07-21 10:30,21,80.25,80.675,80.025,80.6,594
20100801|2010-07-21 11:00,21,80.6,81.1,80.575,80.975,962
20100801|2010-07-21 11:30,21,80.975,81.4,80.9,81.175,821
20100801|2010-07-21 12:00,21,81.125,81.525,81.1,81.3,799
20100801|2010-07-21 12:30,21,81.3,81.75,81.225,81.475,1339
20100801|2010-07-21 13:00,21,81.475,81.8,81.425,81.425,565
20100801|2010-07-21 13:30,21,81.425,81.5,81.4,81.4,88
20100801|2010-07-21 14:00,21,81.5,81.5,81.45,81.5,55
20100801|2010-07-21 14:30,21,81.475,81.65,81.35,81.55,99
20100801|2010-07-21 15:00,21,81.55,81.725,81.5,81.5,103
20100801|2010-07-21 15:30,21,81.45,81.6,81.4,81.5,63
20100801|2010-07-21 17:00,22,81.5,81.5,81.35,81.5,125
20100801|2010-07-21 17:30,22,81.6,81.6,81.6,81.6,1
20100801|2010-07-21 18:00,22,81.6,81.75,81.6,81.75,19
20100801|2010-07-21 18:30,22,81.775,81.9,81.775,81.825,44
20100801|2010-07-21 19:00,22,81.825,81.875,81.75,81.75,7
20100801|2010-07-21 19:30,22,81.75,81.75,81.625,81.625,51
20100801|2010-07-21 20:00,22,81.75,81.925,81.75,81.925,40
20100801|2010-07-21 20:30,22,81.875,81.9,81.875,81.9,2
20100801|2010-07-21 22:00,22,81.85,81.9,81.8,81.9,10
20100801|2010-07-21 23:00,22,81.75,81.75,81.75,81.75,30
20100801|2010-07-21 23:30,22,81.75,81.75,81.75,81.75,7
20100801|2010-07-22 02:00,22,81.875,81.9,81.875,81.9,2
20100801|2010-07-22 02:30,22,81.75,81.75,81.75,81.75,5
20100801|2010-07-22 03:00,22,81.75,81.75,81.725,81.725,63
20100801|2010-07-22 03:30,22,81.6,81.6,81.6,81.6,1
20100801|2010-07-22 04:00,22,81.85,81.85,81.85,81.85,1
20100801|2010-07-22 04:30,22,81.875,81.9,81.875,81.9,6
20100801|2010-07-22 05:00,22,81.775,81.775,81.65,81.65,9
20100801|2010-07-22 06:00,22,81.825,81.875,81.775,81.775,12
20100801|2010-07-22 06:30,22,81.9,81.925,81.9,81.925,6
20100801|2010-07-22 07:00,22,81.925,82,81.9,81.975,40
20100801|2010-07-22 07:30,22,82,82.2,81.825,82.2,193
20100801|2010-07-22 08:00,22,82.225,82.425,82.225,82.425,161
20100801|2010-07-22 08:30,22,82.45,82.75,82.4,82.7,1032
20100801|2010-07-22 09:00,22,82.7,82.875,82.325,82.35,1604
20100801|2010-07-22 09:30,22,82.375,82.8,82.275,82.75,681
20100801|2010-07-22 10:00,22,82.775,82.85,82.4,82.475,477
20100801|2010-07-22 10:30,22,82.5,82.75,82.3,82.75,592
20100801|2010-07-22 11:00,22,82.775,82.8,82.3,82.45,548
20100801|2010-07-22 11:30,22,82.475,82.55,82.25,82.425,317
20100801|2010-07-22 12:00,22,82.425,82.625,82.325,82.575,284
20100801|2010-07-22 12:30,22,82.55,82.725,82.45,82.625,583
20100801|2010-07-22 13:00,22,82.6,82.75,82.575,82.7,219
20100801|2010-07-22 13:30,22,82.7,82.75,82.7,82.7,14
20100801|2010-07-22 14:00,22,82.75,82.8,82.65,82.675,14
20100801|2010-07-22 14:30,22,82.8,82.9,82.8,82.875,36
20100801|2010-07-22 15:00,22,82.875,83.025,82.85,83,202
20100801|2010-07-22 15:30,22,83,83,82.8,82.8,101
20100801|2010-07-22 17:00,23,82.85,83.025,82.85,83,81
20100801|2010-07-22 17:30,23,83.025,83.025,82.95,82.975,6
20100801|2010-07-22 18:00,23,82.95,82.975,82.95,82.975,12
20100801|2010-07-22 19:00,23,82.975,82.975,82.975,82.975,2
20100801|2010-07-22 19:30,23,82.975,82.975,82.975,82.975,1
20100801|2010-07-22 20:00,23,82.95,82.95,82.95,82.95,2
20100801|2010-07-22 20:30,23,82.9,82.9,82.9,82.9,15
20100801|2010-07-22 21:00,23,82.9,82.9,82.85,82.85,29
20100801|2010-07-22 21:30,23,82.85,82.85,82.725,82.725,25
20100801|2010-07-22 22:00,23,82.75,82.8,82.75,82.8,2
20100801|2010-07-22 23:30,23,82.7,82.7,82.7,82.7,1
20100801|2010-07-23 00:00,23,82.725,82.95,82.725,82.95,2
20100801|2010-07-23 02:00,23,82.95,82.95,82.95,82.95,1
20100801|2010-07-23 02:30,23,82.8,82.8,82.8,82.8,1
20100801|2010-07-23 03:00,23,82.925,82.95,82.925,82.95,4
20100801|2010-07-23 04:00,23,82.825,82.85,82.725,82.725,13
20100801|2010-07-23 05:00,23,82.725,82.8,82.725,82.8,45
20100801|2010-07-23 05:30,23,82.825,82.85,82.825,82.825,3
20100801|2010-07-23 06:00,23,82.85,82.85,82.625,82.625,67
20100801|2010-07-23 06:30,23,82.625,82.625,82.55,82.575,21
20100801|2010-07-23 07:00,23,82.7,82.8,82.5,82.775,39
20100801|2010-07-23 07:30,23,82.8,82.975,82.8,82.975,65
20100801|2010-07-23 08:00,23,82.875,83.175,82.775,83.05,158
20100801|2010-07-23 08:30,23,83.1,83.1,82.9,82.925,189
20100801|2010-07-23 09:00,23,82.95,83,82.7,82.7,454
20100801|2010-07-23 09:30,23,82.7,83.1,82.7,83.075,404
20100801|2010-07-23 10:00,23,83.1,83.25,82.875,82.9,522
20100801|2010-07-23 10:30,23,82.9,83.15,82.85,82.925,339
20100801|2010-07-23 11:00,23,82.925,83,82.7,82.8,154
20100801|2010-07-23 11:30,23,82.8,83.125,82.8,82.95,169
20100801|2010-07-23 12:00,23,82.95,83.025,82.85,83,53
20100801|2010-07-23 12:30,23,82.975,83.225,82.95,83.2,633
20100801|2010-07-23 13:00,23,83.225,83.325,83.1,83.325,407
20100801|2010-07-23 13:30,23,83.3,83.3,83.2,83.2,11
20100801|2010-07-26 09:00,26,83.25,83.25,82.075,82.55,1468
20100801|2010-07-26 09:30,26,82.55,82.575,81.875,82.15,794
20100801|2010-07-26 10:00,26,82.125,82.225,81.9,82.05,480
20100801|2010-07-26 10:30,26,82.025,82.15,82,82.125,243
20100801|2010-07-26 11:00,26,82.15,82.2,81.9,81.9,327
20100801|2010-07-26 11:30,26,81.9,82.2,81.75,82.2,355
20100801|2010-07-26 12:00,26,82.225,82.35,81.9,82.15,176
20100801|2010-07-26 12:30,26,82.15,82.3,81.85,82,542
20100801|2010-07-26 13:00,26,82,82.2,82,82.05,182
20100801|2010-07-26 13:30,26,82.05,82.15,82.05,82.125,28
20100801|2010-07-26 14:00,26,82.125,82.15,82.1,82.15,37
20100801|2010-07-26 14:30,26,82.15,82.3,82.1,82.2,103
20100801|2010-07-26 15:00,26,82.2,82.525,82.2,82.325,236
20100801|2010-07-26 15:30,26,82.4,82.475,82.325,82.325,14
20100801|2010-07-26 17:00,27,82.5,82.525,82.475,82.5,25
20100801|2010-07-26 17:30,27,82.5,82.5,82.425,82.425,11
20100801|2010-07-26 18:00,27,82.425,82.425,82.35,82.35,7
20100801|2010-07-26 18:30,27,82.375,82.4,82.3,82.4,31
20100801|2010-07-26 19:00,27,82.4,82.425,82.4,82.425,7
20100801|2010-07-26 20:00,27,82.4,82.4,82.4,82.4,1
20100801|2010-07-26 20:30,27,82.425,82.475,82.425,82.475,7
20100801|2010-07-26 21:00,27,82.4,82.45,82.4,82.425,12
20100801|2010-07-26 21:30,27,82.45,82.475,82.45,82.475,2
20100801|2010-07-26 23:00,27,82.4,82.4,82.4,82.4,5
20100801|2010-07-26 23:30,27,82.4,82.4,82.4,82.4,1
20100801|2010-07-27 02:30,27,82.45,82.45,82.4,82.4,2
20100801|2010-07-27 03:30,27,82.45,82.45,82.45,82.45,4
20100801|2010-07-27 04:00,27,82.475,82.475,82.475,82.475,7
20100801|2010-07-27 05:00,27,82.45,82.45,82.45,82.45,1
20100801|2010-07-27 05:30,27,82.525,82.55,82.525,82.55,2
20100801|2010-07-27 06:00,27,82.55,82.55,82.55,82.55,1
20100801|2010-07-27 06:30,27,82.55,82.55,82.55,82.55,5
20100801|2010-07-27 07:00,27,82.575,82.65,82.45,82.65,45
20100801|2010-07-27 07:30,27,82.6,82.65,82.575,82.6,20
20100801|2010-07-27 08:00,27,82.7,82.775,82.65,82.75,16
20100801|2010-07-27 08:30,27,82.7,82.725,82.6,82.625,75
20100801|2010-07-27 09:00,27,82.625,82.75,82.425,82.55,611
20100801|2010-07-27 09:30,27,82.55,82.775,82.525,82.6,479
20100801|2010-07-27 10:00,27,82.6,82.775,82.6,82.65,227
20100801|2010-07-27 10:30,27,82.65,82.75,82.6,82.725,320
20100801|2010-07-27 11:00,27,82.725,82.775,82.625,82.675,155
20100801|2010-07-27 11:30,27,82.725,82.725,82.6,82.6,110
20100801|2010-07-27 12:00,27,82.6,82.65,82.4,82.4,225
20100801|2010-07-27 12:30,27,82.4,82.4,82.1,82.1,1082
20100801|2010-07-27 13:00,27,82.1,82.3,82.1,82.25,164
20100801|2010-07-27 13:30,27,82.2,82.25,82.2,82.25,3
20100801|2010-07-27 14:00,27,82.15,82.25,82.15,82.25,75
20100801|2010-07-27 14:30,27,82.225,82.3,82.225,82.3,62
20100801|2010-07-27 15:00,27,82.25,82.3,82.1,82.125,61
20100801|2010-07-27 15:30,27,82.175,82.3,82.175,82.3,56
20100801|2010-07-27 17:00,28,82.15,82.15,82.05,82.075,20
20100801|2010-07-27 18:30,28,82.15,82.15,82.15,82.15,1
20100801|2010-07-27 19:00,28,82.25,82.3,82.25,82.3,4
20100801|2010-07-27 19:30,28,82.3,82.3,82.3,82.3,1
20100801|2010-07-27 20:00,28,82.325,82.375,82.325,82.375,5
20100801|2010-07-27 21:00,28,82.375,82.375,82.225,82.225,52
20100801|2010-07-27 23:30,28,82.25,82.25,82.25,82.25,1
20100801|2010-07-28 01:00,28,82.275,82.275,82.275,82.275,1
20100801|2010-07-28 01:30,28,82.3,82.3,82.3,82.3,5
20100801|2010-07-28 02:00,28,82.325,82.325,82.325,82.325,4
20100801|2010-07-28 03:00,28,82.25,82.25,82.25,82.25,5
20100801|2010-07-28 03:30,28,82.325,82.325,82.325,82.325,1
20100801|2010-07-28 04:00,28,82.35,82.375,82.35,82.375,22
20100801|2010-07-28 04:30,28,82.375,82.375,82.35,82.35,3
20100801|2010-07-28 06:00,28,82.35,82.35,82.35,82.35,7
20100801|2010-07-28 06:30,28,82.275,82.4,82.275,82.4,67
20100801|2010-07-28 07:00,28,82.4,82.45,82.35,82.45,34
20100801|2010-07-28 07:30,28,82.475,82.5,82.125,82.15,102
20100801|2010-07-28 08:00,28,82.15,82.25,82.05,82.05,63
20100801|2010-07-28 08:30,28,82.15,82.225,82,82.2,197
20100801|2010-07-28 09:00,28,82.1,82.325,81.8,82,1089
20100801|2010-07-28 09:30,28,82,82.475,81.975,82.425,505
20100801|2010-07-28 10:00,28,82.45,82.7,82.4,82.7,475
20100801|2010-07-28 10:30,28,82.7,82.875,82.6,82.7,412
20100801|2010-07-28 11:00,28,82.675,82.9,82.65,82.875,359
20100801|2010-07-28 11:30,28,82.85,83.25,82.85,83.125,748
20100801|2010-07-28 12:00,28,83.15,83.475,83.025,83.1,716
20100801|2010-07-28 12:30,28,83.075,83.375,83.05,83.375,401
20100801|2010-07-28 13:00,28,83.35,83.4,83.225,83.35,157
20100801|2010-07-28 13:30,28,83.35,83.4,83.325,83.35,62
20100801|2010-07-28 14:00,28,83.35,83.575,83.35,83.575,113
20100801|2010-07-28 14:30,28,83.55,83.675,83.55,83.675,127
20100801|2010-07-28 15:00,28,83.65,83.9,83.65,83.8,358
20100801|2010-07-28 15:30,28,83.8,83.875,83.75,83.85,107
20100801|2010-07-28 17:00,29,83.475,83.8,83.475,83.775,177
20100801|2010-07-28 17:30,29,83.775,84.075,83.775,83.95,158
20100801|2010-07-28 18:00,29,83.95,84.05,83.95,84.05,40
20100801|2010-07-28 18:30,29,84,84.05,84,84.05,37
20100801|2010-07-28 19:00,29,84.05,84.2,84.025,84.15,138
20100801|2010-07-28 19:30,29,84.15,84.225,84.15,84.2,31
20100801|2010-07-28 20:00,29,84.2,84.275,84.175,84.275,75
20100801|2010-07-28 20:30,29,84.275,84.3,84.025,84.125,47
20100801|2010-07-28 21:00,29,84.05,84.15,84,84.15,29
20100801|2010-07-28 21:30,29,84.15,84.15,84.15,84.15,4
20100801|2010-07-28 22:00,29,84.2,84.2,84.15,84.15,23
20100801|2010-07-28 22:30,29,84.15,84.15,84.15,84.15,14
20100801|2010-07-28 23:00,29,84.075,84.075,84.075,84.075,4
20100801|2010-07-28 23:30,29,84.175,84.175,84.175,84.175,2
20100801|2010-07-29 00:00,29,84.1,84.1,84.1,84.1,7
20100801|2010-07-29 00:30,29,84.075,84.075,84.05,84.075,5
20100801|2010-07-29 01:30,29,84.075,84.075,84.075,84.075,1
20100801|2010-07-29 02:00,29,84.1,84.1,84.1,84.1,2
20100801|2010-07-29 02:30,29,84.125,84.125,84.1,84.1,5
20100801|2010-07-29 03:00,29,84.1,84.1,84.1,84.1,2
20100801|2010-07-29 03:30,29,84.1,84.1,84.1,84.1,1
20100801|2010-07-29 04:00,29,84.225,84.225,84.225,84.225,4
20100801|2010-07-29 04:30,29,84.1,84.375,84.1,84.375,34
20100801|2010-07-29 05:00,29,84.325,84.325,84.325,84.325,1
20100801|2010-07-29 06:00,29,84.25,84.45,84.075,84.425,102
20100801|2010-07-29 06:30,29,84.375,84.475,84.35,84.35,56
20100801|2010-07-29 07:00,29,84.3,84.325,84.2,84.2,9
20100801|2010-07-29 07:30,29,84.2,84.4,84.15,84.3,114
20100801|2010-07-29 08:00,29,84.3,84.375,84.25,84.325,85
20100801|2010-07-29 08:30,29,84.35,84.6,84.3,84.55,326
20100801|2010-07-29 09:00,29,84.525,84.925,84.25,84.8,1468
20100801|2010-07-29 09:30,29,84.8,84.85,84.525,84.725,583
20100801|2010-07-29 10:00,29,84.75,84.85,84.6,84.6,318
20100801|2010-07-29 10:30,29,84.55,84.55,84.15,84.45,642
20100801|2010-07-29 11:00,29,84.45,84.55,84.4,84.525,239
20100801|2010-07-29 11:30,29,84.475,84.5,84.325,84.45,151
20100801|2010-07-29 12:00,29,84.425,84.575,84.375,84.55,129
20100801|2010-07-29 12:30,29,84.575,84.875,84.525,84.775,622
20100801|2010-07-29 13:00,29,84.8,84.85,84.675,84.675,205
20100801|2010-07-29 13:30,29,84.675,84.75,84.675,84.725,24
20100801|2010-07-29 14:00,29,84.725,84.75,84.65,84.65,21
20100801|2010-07-29 14:30,29,84.675,84.75,84.675,84.75,5
20100801|2010-07-29 15:00,29,84.75,84.75,84.5,84.55,58
20100801|2010-07-29 15:30,29,84.5,84.575,84.45,84.475,55
20100801|2010-07-29 17:00,30,84.55,84.6,84.525,84.575,29
20100801|2010-07-29 17:30,30,84.525,84.625,84.5,84.6,25
20100801|2010-07-29 18:00,30,84.575,84.6,84.575,84.6,7
20100801|2010-07-29 18:30,30,84.5,84.5,84.4,84.4,5
20100801|2010-07-29 19:00,30,84.375,84.4,84.35,84.35,6
20100801|2010-07-29 19:30,30,84.35,84.35,84.35,84.35,1
20100801|2010-07-29 20:00,30,84.45,84.5,84.45,84.5,2
20100801|2010-07-29 21:30,30,84.35,84.35,84.35,84.35,14
20100801|2010-07-29 22:00,30,84.325,84.35,84.275,84.35,13
20100801|2010-07-29 22:30,30,84.25,84.25,84.225,84.225,9
20100801|2010-07-30 00:00,30,84.275,84.275,84.275,84.275,1
20100801|2010-07-30 00:30,30,84.275,84.3,84.275,84.3,2
20100801|2010-07-30 01:00,30,84.225,84.3,84.225,84.3,20
20100801|2010-07-30 01:30,30,84.35,84.35,84.35,84.35,12
20100801|2010-07-30 02:00,30,84.35,84.35,84.35,84.35,13
20100801|2010-07-30 02:30,30,84.35,84.35,84.35,84.35,8
20100801|2010-07-30 03:00,30,84.35,84.35,84.35,84.35,4
20100801|2010-07-30 03:30,30,84.425,84.5,84.425,84.5,2
20100801|2010-07-30 04:00,30,84.525,84.525,84.425,84.425,2
20100801|2010-07-30 04:30,30,84.575,84.6,84.575,84.6,12
20100801|2010-07-30 05:00,30,84.575,84.575,84.425,84.425,11
20100801|2010-07-30 05:30,30,84.6,84.6,84.575,84.6,11
20100801|2010-07-30 06:00,30,84.6,84.6,84.55,84.6,9
20100801|2010-07-30 06:30,30,84.525,84.525,84.45,84.45,12
20100801|2010-07-30 07:00,30,84.475,84.6,84.475,84.6,23
20100801|2010-07-30 07:30,30,84.6,84.6,84.6,84.6,41
20100801|2010-07-30 08:00,30,84.625,84.75,84.625,84.75,38
20100801|2010-07-30 08:30,30,84.75,84.85,84.6,84.75,90
20100801|2010-07-30 09:00,30,84.725,85,84.7,84.9,651
20100801|2010-07-30 09:30,30,84.925,85,84.825,84.825,330
20100801|2010-07-30 10:00,30,84.8,84.95,84.6,84.625,375
20100801|2010-07-30 10:30,30,84.625,84.8,84.6,84.675,255
20100801|2010-07-30 11:00,30,84.725,85.025,84.7,84.975,365
20100801|2010-07-30 11:30,30,85,85.3,85,85.175,232
20100801|2010-07-30 12:00,30,85.175,85.375,85.025,85.375,170
20100801|2010-07-30 12:30,30,85.375,85.725,85.275,85.65,667
20100801|2010-07-30 13:00,30,85.625,85.75,85.5,85.5,283
20100801|2010-07-30 13:30,30,85.55,85.775,85.55,85.625,127
20100801|2010-08-02 09:00,2,86.2,86.575,86,86.55,1240
20100801|2010-08-02 09:30,2,86.5,86.65,86.4,86.5,330
20100801|2010-08-02 10:00,2,86.5,86.7,86.4,86.6,621
20100801|2010-08-02 10:30,2,86.55,86.7,86.375,86.375,179
20100801|2010-08-02 11:00,2,86.35,86.5,86.15,86.35,358
20100801|2010-08-02 11:30,2,86.375,86.45,86.225,86.4,127
20100801|2010-08-02 12:00,2,86.375,86.525,86.225,86.3,351
20100801|2010-08-02 12:30,2,86.325,86.9,86.25,86.85,463
20100801|2010-08-02 13:00,2,86.9,86.95,86.8,86.8,115
20100801|2010-08-02 13:30,2,86.85,86.875,86.775,86.775,48
20100801|2010-08-02 14:00,2,86.775,86.85,86.775,86.85,51
20100801|2010-08-02 14:30,2,86.9,87.025,86.85,87,110
20100801|2010-08-02 15:00,2,87,87.175,87,87.175,133
20100801|2010-08-02 15:30,2,87.175,87.175,87.05,87.05,13
20100801|2010-08-02 17:30,3,87.075,87.075,87.05,87.05,7
20100801|2010-08-02 18:00,3,87.05,87.05,87.05,87.05,9
20100801|2010-08-02 19:00,3,87.05,87.05,87.05,87.05,10
20100801|2010-08-02 19:30,3,87.1,87.2,87.1,87.2,11
20100801|2010-08-02 20:00,3,87.225,87.225,87.225,87.225,4
20100801|2010-08-02 20:30,3,87.2,87.2,87.2,87.2,1
20100801|2010-08-02 21:00,3,87.175,87.175,87.175,87.175,9
20100801|2010-08-02 21:30,3,87.175,87.175,87.1,87.1,5
20100801|2010-08-02 22:00,3,87.175,87.225,87.175,87.225,16
20100801|2010-08-02 23:00,3,87.2,87.2,87.2,87.2,26
20100801|2010-08-02 23:30,3,87.2,87.2,87.2,87.2,1
20100801|2010-08-03 00:30,3,87.25,87.25,87.2,87.2,14
20100801|2010-08-03 01:30,3,87.2,87.2,87.2,87.2,1
20100801|2010-08-03 04:00,3,87.35,87.375,87.35,87.375,2
20100801|2010-08-03 05:30,3,87.35,87.35,87.3,87.3,2
20100801|2010-08-03 06:00,3,87.25,87.25,87.2,87.2,5
20100801|2010-08-03 06:30,3,87.3,87.35,87.275,87.35,28
20100801|2010-08-03 07:00,3,87.35,87.375,87.25,87.325,29
20100801|2010-08-03 07:30,3,87.3,87.325,87.225,87.225,39
20100801|2010-08-03 08:00,3,87.275,87.3,87.1,87.125,55
20100801|2010-08-03 08:30,3,87.125,87.175,86.8,86.9,148
20100801|2010-08-03 09:00,3,86.9,87,86.425,86.65,794
20100801|2010-08-03 09:30,3,86.675,87,86.575,86.925,468
20100801|2010-08-03 10:00,3,86.925,86.975,86.6,86.6,261
20100801|2010-08-03 10:30,3,86.6,86.925,86.525,86.925,230
20100801|2010-08-03 11:00,3,86.95,86.975,86.625,86.675,317
20100801|2010-08-03 11:30,3,86.625,86.775,86.425,86.75,456
20100801|2010-08-03 12:00,3,86.725,86.725,86.475,86.625,163
20100801|2010-08-03 12:30,3,86.675,87,86.65,86.9,440
20100801|2010-08-03 13:00,3,86.925,86.95,86.85,86.95,181
20100801|2010-08-03 13:30,3,86.925,86.95,86.875,86.9,99
20100801|2010-08-03 14:00,3,86.925,86.925,86.875,86.9,19
20100801|2010-08-03 14:30,3,86.925,87.1,86.875,87.1,83
20100801|2010-08-03 15:00,3,87.125,87.2,87.05,87.075,124
20100801|2010-08-03 15:30,3,87.05,87.075,86.95,86.975,45
20100801|2010-08-03 17:00,4,87.1,87.2,87.05,87.2,83
20100801|2010-08-03 17:30,4,87.2,87.25,87.2,87.2,92
20100801|2010-08-03 18:00,4,87.15,87.15,87.15,87.15,1
20100801|2010-08-03 18:30,4,87.15,87.15,87,87,5
20100801|2010-08-03 21:00,4,87.025,87.025,87.025,87.025,1
20100801|2010-08-03 21:30,4,87.075,87.075,87.075,87.075,1
20100801|2010-08-03 23:30,4,87.05,87.05,87.05,87.05,1
20100801|2010-08-04 00:30,4,87.05,87.05,87.05,87.05,1
20100801|2010-08-04 03:30,4,87.125,87.125,87.125,87.125,1
20100801|2010-08-04 04:00,4,87.175,87.175,87.175,87.175,2
20100801|2010-08-04 04:30,4,87.175,87.225,87.175,87.225,7
20100801|2010-08-04 06:00,4,87.125,87.225,87.075,87.225,13
20100801|2010-08-04 06:30,4,87.25,87.575,87.25,87.575,26
20100801|2010-08-04 07:00,4,87.525,87.575,87.3,87.3,35
20100801|2010-08-04 07:30,4,87.4,87.525,87.4,87.5,26
20100801|2010-08-04 08:00,4,87.525,87.525,87.375,87.5,163
20100801|2010-08-04 08:30,4,87.525,87.525,87.05,87.15,146
20100801|2010-08-04 09:00,4,87.15,87.25,86.625,86.85,899
20100801|2010-08-04 09:30,4,86.875,87.1,86.85,86.85,563
20100801|2010-08-04 10:00,4,86.8,86.85,86.5,86.8,807
20100801|2010-08-04 10:30,4,86.8,86.825,86.55,86.575,191
20100801|2010-08-04 11:00,4,86.6,86.775,86.55,86.725,182
20100801|2010-08-04 11:30,4,86.7,86.825,86.7,86.775,262
20100801|2010-08-04 12:00,4,86.775,86.9,86.675,86.875,194
20100801|2010-08-04 12:30,4,86.875,86.95,86.6,86.8,360
20100801|2010-08-04 13:00,4,86.75,86.825,86.725,86.8,45
20100801|2010-08-04 13:30,4,86.8,86.8,86.8,86.8,1
20100801|2010-08-04 14:00,4,86.75,86.8,86.75,86.8,5
20100801|2010-08-04 14:30,4,86.8,86.8,86.6,86.7,26
20100801|2010-08-04 15:00,4,86.7,86.825,86.6,86.6,48
20100801|2010-08-04 15:30,4,86.725,86.725,86.325,86.425,97
20100801|2010-08-04 17:00,5,86.25,86.25,85.875,86,75
20100801|2010-08-04 17:30,5,85.9,86,85.9,86,89
20100801|2010-08-04 18:00,5,86,86,85.85,85.925,34
20100801|2010-08-04 18:30,5,85.85,85.925,85.85,85.9,3
20100801|2010-08-04 19:30,5,85.825,85.825,85.725,85.725,37
20100801|2010-08-04 20:00,5,85.825,85.825,85.75,85.75,2
20100801|2010-08-04 21:00,5,85.8,85.8,85.6,85.6,67
20100801|2010-08-04 21:30,5,85.8,85.8,85.7,85.7,25
20100801|2010-08-04 22:00,5,85.75,85.75,85.65,85.65,44
20100801|2010-08-04 22:30,5,85.65,85.65,85.65,85.65,15
20100801|2010-08-05 03:30,5,85.825,85.825,85.825,85.825,1
20100801|2010-08-05 04:00,5,85.85,85.85,85.85,85.85,3
20100801|2010-08-05 04:30,5,85.85,85.85,85.85,85.85,2
20100801|2010-08-05 05:00,5,85.875,85.9,85.875,85.9,7
20100801|2010-08-05 05:30,5,85.95,86,85.95,86,9
20100801|2010-08-05 06:30,5,85.925,86,85.9,86,37
20100801|2010-08-05 07:00,5,85.95,85.95,85.725,85.725,59
20100801|2010-08-05 07:30,5,85.75,85.875,85.7,85.8,81
20100801|2010-08-05 08:00,5,85.8,85.8,85.55,85.6,110
20100801|2010-08-05 08:30,5,85.575,85.575,85,85.325,342
20100801|2010-08-05 09:00,5,85.275,85.4,84.925,84.925,601
20100801|2010-08-05 09:30,5,84.95,84.95,84.4,84.6,544
20100801|2010-08-05 10:00,5,84.525,84.6,83.8,83.85,1020
20100801|2010-08-05 10:30,5,83.825,83.975,83.8,83.85,401
20100801|2010-08-05 11:00,5,83.85,83.9,83.8,83.8,139
20100801|2010-08-05 11:30,5,83.8,83.875,83.8,83.875,127
20100801|2010-08-05 12:00,5,83.825,83.875,83.8,83.8,95
20100801|2010-08-05 12:30,5,83.8,83.8,83.8,83.8,276
20100801|2010-08-05 13:00,5,83.8,83.85,83.8,83.8,25
20100801|2010-08-05 13:30,5,83.8,83.8,83.8,83.8,1
20100801|2010-08-05 14:00,5,83.8,83.8,83.8,83.8,1
20100801|2010-08-05 17:00,6,83.5,83.5,82.5,82.5,210
20100801|2010-08-05 17:30,6,82.5,82.9,82.5,82.8,58
20100801|2010-08-05 18:00,6,82.8,82.925,82.8,82.925,14
20100801|2010-08-05 18:30,6,82.8,82.8,82.8,82.8,4
20100801|2010-08-05 19:00,6,82.8,82.8,82.8,82.8,2
20100801|2010-08-05 19:30,6,82.825,82.85,82.75,82.85,12
20100801|2010-08-05 20:00,6,82.775,82.8,82.65,82.8,13
20100801|2010-08-05 20:30,6,82.8,82.8,82.8,82.8,1
20100801|2010-08-05 21:00,6,82.75,82.75,82.675,82.675,3
20100801|2010-08-05 21:30,6,82.65,82.65,82.625,82.625,12
20100801|2010-08-05 22:30,6,82.75,82.75,82.75,82.75,1
20100801|2010-08-05 23:30,6,82.8,82.8,82.8,82.8,2
20100801|2010-08-06 01:00,6,82.825,82.85,82.825,82.85,2
20100801|2010-08-06 02:30,6,82.8,82.8,82.675,82.675,11
20100801|2010-08-06 03:30,6,82.8,82.8,82.65,82.65,14
20100801|2010-08-06 04:00,6,82.7,82.7,82.625,82.625,34
20100801|2010-08-06 04:30,6,82.625,82.625,82.625,82.625,19
20100801|2010-08-06 05:00,6,82.7,82.775,82.7,82.775,4
20100801|2010-08-06 05:30,6,82.7,82.7,82.7,82.7,2
20100801|2010-08-06 06:00,6,82.675,82.85,82.625,82.85,25
20100801|2010-08-06 06:30,6,82.825,82.825,82.75,82.8,30
20100801|2010-08-06 07:00,6,82.9,82.9,82.85,82.875,20
20100801|2010-08-06 07:30,6,82.875,82.875,82.7,82.8,131
20100801|2010-08-06 08:00,6,82.8,82.8,82.65,82.75,81
20100801|2010-08-06 08:30,6,82.7,82.75,82.575,82.725,129
20100801|2010-08-06 09:00,6,82.725,82.725,82.2,82.35,1019
20100801|2010-08-06 09:30,6,82.375,82.5,82.35,82.35,309
20100801|2010-08-06 10:00,6,82.425,82.625,82.35,82.625,174
20100801|2010-08-06 10:30,6,82.625,82.8,82.575,82.625,212
20100801|2010-08-06 11:00,6,82.7,82.7,82.6,82.6,270
20100801|2010-08-06 11:30,6,82.575,82.6,82.4,82.45,96
20100801|2010-08-06 12:00,6,82.425,82.425,82.3,82.3,198
20100801|2010-08-06 12:30,6,82.35,82.45,82,82.025,537
20100801|2010-08-06 13:00,6,82.025,82.1,81.9,81.975,187
20100801|2010-08-06 13:30,6,82,82.1,81.95,81.95,109
20100801|2010-08-09 09:00,9,82.2,82.25,81.3,82.05,694
20100801|2010-08-09 09:30,9,82.025,82.05,81.825,81.9,151
20100801|2010-08-09 10:00,9,81.9,81.9,81.6,81.625,178
20100801|2010-08-09 10:30,9,81.65,81.75,81.5,81.575,306
20100801|2010-08-09 11:00,9,81.55,81.625,81.45,81.55,136
20100801|2010-08-09 11:30,9,81.55,81.55,81.4,81.525,142
20100801|2010-08-09 12:00,9,81.525,81.525,81.45,81.45,26
20100801|2010-08-09 12:30,9,81.475,81.55,81.175,81.175,415
20100801|2010-08-09 13:00,9,81.2,81.275,81.15,81.275,62
20100801|2010-08-09 13:30,9,81.3,81.525,81.275,81.525,27
20100801|2010-08-09 14:00,9,81.55,81.625,81.525,81.6,51
20100801|2010-08-09 14:30,9,81.6,81.775,81.45,81.45,49
20100801|2010-08-09 15:00,9,81.45,81.625,81.25,81.625,74
20100801|2010-08-09 15:30,9,81.5,81.6,81.45,81.55,7
20100801|2010-08-09 17:00,10,81.5,81.575,81.5,81.575,7
20100801|2010-08-09 17:30,10,81.525,81.525,81.475,81.475,3
20100801|2010-08-09 18:00,10,81.5,81.5,81.5,81.5,4
20100801|2010-08-09 19:00,10,81.525,81.525,81.525,81.525,2
20100801|2010-08-09 19:30,10,81.55,81.55,81.55,81.55,6
20100801|2010-08-09 20:00,10,81.5,81.5,81.5,81.5,1
20100801|2010-08-09 21:30,10,81.55,81.55,81.525,81.525,2
20100801|2010-08-09 22:00,10,81.6,81.6,81.6,81.6,6
20100801|2010-08-10 00:30,10,81.575,81.6,81.575,81.6,15
20100801|2010-08-10 01:00,10,81.525,81.525,81.475,81.475,3
20100801|2010-08-10 01:30,10,81.45,81.45,81.45,81.45,2
20100801|2010-08-10 02:30,10,81.425,81.425,81.425,81.425,2
20100801|2010-08-10 04:30,10,81.3,81.65,81.3,81.65,7
20100801|2010-08-10 05:00,10,81.475,81.5,81.475,81.5,2
20100801|2010-08-10 06:00,10,81.3,81.35,81.3,81.35,4
20100801|2010-08-10 06:30,10,81.3,81.3,81.3,81.3,5
20100801|2010-08-10 07:00,10,81.275,81.3,81.25,81.3,7
20100801|2010-08-10 07:30,10,81.35,81.5,81.325,81.5,46
20100801|2010-08-10 08:00,10,81.525,81.6,81.425,81.45,27
20100801|2010-08-10 08:30,10,81.425,81.675,81.4,81.6,54
20100801|2010-08-10 09:00,10,81.65,81.8,81.55,81.625,360
20100801|2010-08-10 09:30,10,81.6,81.725,81.525,81.7,174
20100801|2010-08-10 10:00,10,81.7,81.775,81.7,81.7,52
20100801|2010-08-10 10:30,10,81.725,81.95,81.675,81.85,151
20100801|2010-08-10 11:00,10,81.9,81.9,81.7,81.8,297
20100801|2010-08-10 11:30,10,81.75,81.875,81.75,81.85,154
20100801|2010-08-10 12:00,10,81.9,81.925,81.775,81.8,48
20100801|2010-08-10 12:30,10,81.8,81.875,81.675,81.675,57
20100801|2010-08-10 13:00,10,81.65,81.85,81.65,81.85,91
20100801|2010-08-10 13:30,10,81.825,81.85,81.825,81.85,8
20100801|2010-08-10 14:00,10,81.725,81.725,81.7,81.725,3
20100801|2010-08-10 14:30,10,81.675,81.675,81.65,81.675,21
20100801|2010-08-10 15:00,10,81.65,81.65,81.5,81.525,47
20100801|2010-08-10 15:30,10,81.6,81.775,81.525,81.775,19
20100801|2010-08-10 17:30,11,81.65,81.65,81.65,81.65,1
20100801|2010-08-10 18:00,11,81.65,81.65,81.65,81.65,1
20100801|2010-08-10 20:00,11,81.725,81.725,81.65,81.65,3
20100801|2010-08-10 20:30,11,81.65,81.8,81.65,81.8,4
20100801|2010-08-10 21:00,11,81.7,81.7,81.7,81.7,3
20100801|2010-08-10 21:30,11,81.625,81.625,81.5,81.5,22
20100801|2010-08-10 22:30,11,81.6,81.6,81.575,81.575,17
20100801|2010-08-10 23:30,11,81.6,81.6,81.6,81.6,3
20100801|2010-08-11 04:30,11,81.55,81.55,81.55,81.55,1
20100801|2010-08-11 05:00,11,81.5,81.5,81.5,81.5,1
20100801|2010-08-11 06:00,11,81.525,81.525,81.475,81.475,2
20100801|2010-08-11 06:30,11,81.45,81.45,81.45,81.45,18
20100801|2010-08-11 07:00,11,81.5,81.5,81.3,81.3,52
20100801|2010-08-11 07:30,11,81.3,81.35,81.3,81.35,8
20100801|2010-08-11 08:00,11,81.3,81.3,81.2,81.25,29
20100801|2010-08-11 08:30,11,81.3,81.3,81.2,81.3,52
20100801|2010-08-11 09:00,11,81.3,81.5,81.2,81.5,176
20100801|2010-08-11 09:30,11,81.475,81.5,81.4,81.475,53
20100801|2010-08-11 10:00,11,81.425,81.55,81.4,81.55,71
20100801|2010-08-11 10:30,11,81.425,81.475,81.4,81.4,52
20100801|2010-08-11 11:00,11,81.425,81.5,81.4,81.5,34
20100801|2010-08-11 11:30,11,81.525,81.55,81.325,81.425,84
20100801|2010-08-11 12:00,11,81.45,81.5,81.2,81.2,179
20100801|2010-08-11 12:30,11,81.25,81.45,81.25,81.45,223
20100801|2010-08-11 13:00,11,81.425,81.575,81.425,81.5,125
20100801|2010-08-11 13:30,11,81.5,81.5,81.45,81.45,19
20100801|2010-08-11 14:30,11,81.45,81.8,81.4,81.8,176
20100801|2010-08-11 15:00,11,81.775,81.85,81.65,81.65,103
20100801|2010-08-11 15:30,11,81.65,81.8,81.65,81.8,101
20100801|2010-08-11 17:00,12,81.675,81.675,81.35,81.35,58
20100801|2010-08-11 17:30,12,81.45,81.45,81.45,81.45,5
20100801|2010-08-11 18:00,12,81.6,81.6,81.55,81.55,5
20100801|2010-08-11 18:30,12,81.45,81.45,81.25,81.25,29
20100801|2010-08-11 19:00,12,81.2,81.2,81.15,81.15,23
20100801|2010-08-11 19:30,12,81.25,81.25,81.25,81.25,2
20100801|2010-08-11 20:30,12,81.375,81.375,81.375,81.375,2
20100801|2010-08-11 21:00,12,81.4,81.45,81.4,81.45,10
20100801|2010-08-11 22:30,12,81.35,81.35,81.35,81.35,1
20100801|2010-08-12 01:30,12,81.45,81.45,81.45,81.45,1
20100801|2010-08-12 02:30,12,81.35,81.5,81.35,81.45,13
20100801|2010-08-12 03:00,12,81.4,81.4,81.4,81.4,1
20100801|2010-08-12 03:30,12,81.45,81.525,81.45,81.525,8
20100801|2010-08-12 04:00,12,81.525,81.525,81.525,81.525,1
20100801|2010-08-12 04:30,12,81.45,81.45,81.45,81.45,1
20100801|2010-08-12 06:00,12,81.5,81.5,81.45,81.45,4
20100801|2010-08-12 07:00,12,81.5,81.5,81.45,81.5,7
20100801|2010-08-12 07:30,12,81.55,81.7,81.55,81.7,36
20100801|2010-08-12 08:00,12,81.7,81.75,81.7,81.75,83
20100801|2010-08-12 08:30,12,81.8,81.85,81.75,81.825,36
20100801|2010-08-12 09:00,12,81.9,81.975,81.825,81.85,287
20100801|2010-08-12 09:30,12,81.85,81.95,81.8,81.875,93
20100801|2010-08-12 10:00,12,81.875,82.025,81.85,82.025,465
20100801|2010-08-12 10:30,12,82,82.15,81.975,82.1,235
20100801|2010-08-12 11:00,12,82.125,82.225,82.05,82.225,145
20100801|2010-08-12 11:30,12,82.25,82.275,82.15,82.175,48
20100801|2010-08-12 12:00,12,82.175,82.275,82.15,82.275,50
20100801|2010-08-12 12:30,12,82.175,82.25,82.075,82.1,90
20100801|2010-08-12 13:00,12,82.15,82.2,82.125,82.175,15
20100801|2010-08-12 13:30,12,82.175,82.175,82.175,82.175,1
20100801|2010-08-12 14:30,12,82.175,82.175,82.175,82.175,1
20100801|2010-08-12 15:00,12,82.2,82.3,82.15,82.25,26
20100801|2010-08-12 15:30,12,82.275,82.275,82.15,82.15,7
20100801|2010-08-12 17:00,13,82.275,82.325,82.275,82.325,12
20100801|2010-08-12 17:30,13,82.325,82.35,82.325,82.35,7
20100801|2010-08-12 18:00,13,82.125,82.125,82.125,82.125,2
20100801|2010-08-12 20:30,13,82.125,82.125,82.1,82.1,2
20100801|2010-08-12 22:30,13,82.1,82.1,82.1,82.1,1
20100801|2010-08-12 23:00,13,82.325,82.325,82.325,82.325,3
20100801|2010-08-13 04:30,13,82.3,82.3,82.3,82.3,2
20100801|2010-08-13 05:00,13,82.35,82.35,82.1,82.1,21
20100801|2010-08-13 06:00,13,82.1,82.1,82.1,82.1,2
20100801|2010-08-13 07:00,13,82.3,82.35,82.3,82.35,31
20100801|2010-08-13 07:30,13,82.3,82.35,82.3,82.325,28
20100801|2010-08-13 08:00,13,82.325,82.375,82.325,82.375,37
20100801|2010-08-13 08:30,13,82.375,82.45,82.325,82.45,165
20100801|2010-08-13 09:00,13,82.4,82.425,82.325,82.4,144
20100801|2010-08-13 09:30,13,82.375,82.65,82.3,82.65,308
20100801|2010-08-13 10:00,13,82.625,82.65,82.5,82.6,136
20100801|2010-08-13 10:30,13,82.6,82.675,82.4,82.475,197
20100801|2010-08-13 11:00,13,82.525,82.7,82.5,82.625,75
20100801|2010-08-13 11:30,13,82.625,82.9,82.6,82.8,232
20101001|2009-06-04 09:00,4,71,71,71,71,1
20101001|2009-06-04 14:00,4,71.5,71.5,71.5,71.5,1
20101001|2009-06-04 14:30,4,71.5,71.5,71.5,71.5,1
20101001|2009-06-04 15:00,4,71.5,71.5,71.5,71.5,2
20101001|2009-06-04 19:30,5,71.5,71.75,71.5,71.75,16
20101001|2009-06-09 13:00,9,71,71,71,71,1
20101001|2009-06-11 11:30,11,70.7,70.7,70.7,70.7,2
20101001|2009-06-12 09:30,12,70,70,70,70,1
20101001|2009-06-12 10:00,12,70.3,70.3,70.3,70.3,6
20101001|2009-06-17 11:00,17,70,70,70,70,1
20101001|2009-06-19 09:30,19,69.95,69.95,69.95,69.95,3
20101001|2009-06-24 13:00,24,69.95,69.95,69.95,69.95,2
20101001|2009-06-25 09:00,25,69.9,69.9,69.9,69.9,2
20101001|2009-06-26 09:00,26,69.75,69.75,69.75,69.75,1
20101001|2009-06-29 10:30,29,68.75,68.75,68.75,68.75,1
20101001|2009-06-30 18:00,1,66,66,66,66,1
20101001|2009-07-01 10:00,1,66,66,66,66,4
20101001|2009-07-14 12:30,14,64.95,64.95,64.95,64.95,2
20101001|2009-07-17 13:00,17,65.4,65.4,65.4,65.4,1
20101001|2009-07-21 00:30,21,64.9,64.9,64.9,64.9,1
20101001|2009-07-31 08:30,31,64.4,64.4,64.4,64.4,1
20101001|2009-08-31 11:30,31,58.5,58.5,58.5,58.5,4
20101001|2009-08-31 12:00,31,58.1,58.1,58.1,58.1,5
20101001|2009-09-01 09:30,1,59.975,59.975,59.975,59.975,1
20101001|2009-09-01 10:00,1,59.9,59.9,59.9,59.9,2
20101001|2009-09-03 09:00,3,61,61,61,61,1
20101001|2009-09-03 11:00,3,60.975,60.975,60.975,60.975,1
20101001|2009-09-09 11:00,9,61.975,61.975,61.975,61.975,1
20101001|2009-09-09 12:00,9,62.075,62.075,62.075,62.075,1
20101001|2009-09-09 13:30,9,62.075,62.075,62.075,62.075,1
20101001|2009-09-09 17:00,10,62.5,62.5,62.5,62.5,1
20101001|2009-09-10 09:00,10,62.3,62.3,62.3,62.3,1
20101001|2009-09-10 09:30,10,63.225,63.225,63.225,63.225,2
20101001|2009-09-10 10:00,10,63.225,63.225,63.225,63.225,2
20101001|2009-09-11 08:30,11,63.325,63.325,63.325,63.325,1
20101001|2009-09-14 09:00,14,61.6,61.6,61.6,61.6,2
20101001|2009-09-14 09:30,14,61.6,61.6,61.6,61.6,1
20101001|2009-09-16 08:30,16,63.45,63.45,63.45,63.45,1
20101001|2009-09-16 09:00,16,63.75,63.75,63.75,63.75,2
20101001|2009-09-17 14:00,17,63.6,63.6,63.6,63.6,10
20101001|2009-09-17 15:30,17,63.6,63.6,63.6,63.6,1
20101001|2009-09-18 09:00,18,63.6,63.6,63.2,63.2,113
20101001|2009-09-18 10:00,18,63.225,63.225,63.225,63.225,1
20101001|2009-09-18 10:30,18,63.225,63.225,63.225,63.225,1
20101001|2009-09-18 11:30,18,63.25,63.5,63.25,63.5,13
20101001|2009-09-21 11:30,21,63,63,63,63,9
20101001|2009-09-22 09:00,22,63.55,63.55,63.55,63.55,1
20101001|2009-09-23 10:30,23,63.85,63.85,63.85,63.85,1
20101001|2009-09-28 11:00,28,63.5,63.5,63.5,63.5,10
20101001|2009-09-28 15:30,28,63.5,63.5,63.5,63.5,10
20101001|2009-09-29 08:30,29,63.5,63.75,63.5,63.75,80
20101001|2009-09-29 09:00,29,64.25,64.25,64.25,64.25,30
20101001|2009-09-29 09:30,29,64.4,64.5,64.4,64.5,40
20101001|2009-09-29 10:00,29,64.5,64.5,64.5,64.5,3
20101001|2009-09-29 10:30,29,64.525,64.525,64.525,64.525,5
20101001|2009-09-29 11:00,29,64.5,64.5,64.5,64.5,20
20101001|2009-09-29 11:30,29,64.525,64.525,64.525,64.525,1
20101001|2009-09-29 13:30,29,64.5,64.5,64.5,64.5,10
20101001|2009-09-29 15:00,29,64.5,64.5,64.5,64.5,10
20101001|2009-09-30 08:30,30,64.5,64.5,64.5,64.5,1
20101001|2009-09-30 09:00,30,64.5,64.5,64.5,64.5,21
20101001|2009-09-30 09:30,30,64.5,64.5,64.5,64.5,27
20101001|2009-09-30 10:00,30,64.5,64.5,64.5,64.5,1
20101001|2009-09-30 12:30,30,64.6,64.6,64.6,64.6,1
20101001|2009-09-30 13:00,30,64.75,64.75,64.5,64.5,15
20101001|2009-10-01 09:30,1,64.5,64.5,64.5,64.5,1
20101001|2009-10-01 10:30,1,64.475,64.475,64.45,64.45,49
20101001|2009-10-01 11:00,1,64.45,64.45,64.45,64.45,1
20101001|2009-10-01 11:30,1,64.45,64.45,64.45,64.45,4
20101001|2009-10-05 09:00,5,64.475,65,64.475,65,51
20101001|2009-10-05 09:30,5,65,65.225,65,65.1,8
20101001|2009-10-05 10:30,5,65,65,65,65,1
20101001|2009-10-05 11:30,5,65,65,65,65,4
20101001|2009-10-05 13:00,5,65,65,65,65,1
20101001|2009-10-05 15:30,5,65,65,65,65,8
20101001|2009-10-06 09:00,6,65,65,65,65,1
20101001|2009-10-06 09:30,6,65.25,65.25,65.25,65.25,12
20101001|2009-10-06 10:00,6,65.25,65.25,65.25,65.25,1
20101001|2009-10-06 11:00,6,65.35,65.35,65.35,65.35,10
20101001|2009-10-06 12:00,6,65.35,65.35,65.35,65.35,3
20101001|2009-10-07 07:30,7,65,65,65,65,2
20101001|2009-10-07 09:00,7,65.5,65.5,65.5,65.5,2
20101001|2009-10-07 09:30,7,65.7,65.825,65.7,65.825,9
20101001|2009-10-07 10:00,7,65.725,65.725,65.7,65.7,20
20101001|2009-10-07 11:30,7,65.7,65.7,65.6,65.6,2
20101001|2009-10-07 12:30,7,65.95,66,65.9,66,31
20101001|2009-10-07 13:00,7,66,66,66,66,10
20101001|2009-10-07 13:30,7,66,66,66,66,12
20101001|2009-10-07 15:00,7,66,66,66,66,1
20101001|2009-10-08 09:00,8,66,66,66,66,1
20101001|2009-10-08 11:30,8,66.35,66.35,66.35,66.35,1
20101001|2009-10-08 12:00,8,66,66.025,66,66.025,13
20101001|2009-10-08 12:30,8,66.35,66.575,66.35,66.575,17
20101001|2009-10-08 13:00,8,66.9,67,66.9,67,20
20101001|2009-10-12 09:30,12,66,66,66,66,2
20101001|2009-10-12 11:00,12,65.4,65.4,65.4,65.4,1
20101001|2009-10-13 09:30,13,65,65,65,65,5
20101001|2009-10-13 10:30,13,65,65,65,65,1
20101001|2009-10-13 11:00,13,65.25,65.25,65.25,65.25,2
20101001|2009-10-13 11:30,13,65.25,65.25,65.25,65.25,6
20101001|2009-10-13 12:00,13,65.25,65.25,65.25,65.25,3
20101001|2009-10-13 12:30,13,65.25,65.25,65.25,65.25,5
20101001|2009-10-13 13:00,13,65.25,65.25,65.25,65.25,1
20101001|2009-10-14 09:00,14,65.3,65.3,65.3,65.3,2
20101001|2009-10-14 09:30,14,65.35,65.35,65.35,65.35,4
20101001|2009-10-14 10:00,14,65.1,65.1,65,65,3
20101001|2009-10-14 10:30,14,65.45,65.5,65.45,65.5,71
20101001|2009-10-14 15:00,14,65.3,65.3,65.3,65.3,5
20101001|2009-10-15 09:00,15,65.2,65.2,65.2,65.2,3
20101001|2009-10-16 09:30,16,65.025,65.025,65.025,65.025,1
20101001|2009-10-16 10:00,16,65,65,65,65,5
20101001|2009-10-16 12:00,16,65.05,65.05,65.05,65.05,1
20101001|2009-10-19 09:00,19,65.25,65.25,65.2,65.2,3
20101001|2009-10-19 10:00,19,65.5,65.5,65.2,65.2,2
20101001|2009-10-19 10:30,19,65.2,65.5,65.2,65.5,3
20101001|2009-10-19 11:30,19,65.8,65.8,65.8,65.8,1
20101001|2009-10-20 09:00,20,65.7,65.75,65.575,65.575,274
20101001|2009-10-20 09:30,20,65.5,65.5,65.3,65.3,6
20101001|2009-10-20 10:00,20,65.45,65.45,65.45,65.45,1
20101001|2009-10-20 10:30,20,65.4,65.5,65.2,65.2,24
20101001|2009-10-21 10:30,21,65.925,65.925,65.925,65.925,2
20101001|2009-10-21 11:00,21,65.975,66,65.975,66,4
20101001|2009-10-21 12:00,21,65.975,66,65.975,66,4
20101001|2009-10-21 12:30,21,66.075,66.075,65.95,65.95,11
20101001|2009-10-21 14:30,21,66.075,66.075,66.075,66.075,5
20101001|2009-10-22 08:00,22,66.025,66.025,66.025,66.025,1
20101001|2009-10-22 09:00,22,66,66,65.825,65.825,2
20101001|2009-10-22 09:30,22,66,66,66,66,1
20101001|2009-10-22 10:00,22,66,66.25,66,66.25,15
20101001|2009-10-22 10:30,22,66.125,66.175,66.1,66.1,6
20101001|2009-10-22 11:00,22,66.25,66.25,66.25,66.25,7
20101001|2009-10-22 12:00,22,66.3,66.3,66.2,66.2,3
20101001|2009-10-22 14:00,22,66.5,66.5,66.5,66.5,1
20101001|2009-10-22 15:00,22,66.5,66.5,66.5,66.5,2
20101001|2009-10-22 19:00,23,66.5,66.5,66.5,66.5,8
20101001|2009-10-23 07:30,23,66.8,66.8,66.8,66.8,1
20101001|2009-10-23 08:00,23,66.525,66.525,66.525,66.525,1
20101001|2009-10-23 09:00,23,66.5,66.5,66.5,66.5,2
20101001|2009-10-23 10:30,23,66.575,66.6,66.575,66.6,10
20101001|2009-10-23 11:00,23,66.8,66.8,66.8,66.8,1
20101001|2009-10-23 11:30,23,66.6,66.6,66.6,66.6,5
20101001|2009-10-26 10:30,26,66.9,66.9,66.4,66.675,5
20101001|2009-10-26 11:00,26,66.55,66.55,66.55,66.55,4
20101001|2009-10-26 11:30,26,66.575,66.575,66.425,66.425,4
20101001|2009-10-26 12:00,26,66.55,66.55,66.525,66.525,5
20101001|2009-10-26 12:30,26,66.725,66.8,66.725,66.8,13
20101001|2009-10-27 09:00,27,66.8,67,66.8,67,24
20101001|2009-10-27 09:30,27,66.975,67,66.95,67,16
20101001|2009-10-28 10:30,28,66.675,66.675,66.675,66.675,5
20101001|2009-10-28 12:00,28,66.6,66.6,66.6,66.6,1
20101001|2009-10-28 12:30,28,66.575,66.575,66.4,66.4,2
20101001|2009-10-29 07:30,29,66.6,66.6,66.6,66.6,1
20101001|2009-10-29 08:00,29,66.825,66.825,66.425,66.825,4
20101001|2009-10-29 08:30,29,66.95,66.95,66.95,66.95,2
20101001|2009-10-29 09:00,29,66.95,67,66.95,67,16
20101001|2009-10-29 09:30,29,66.8,66.8,66.8,66.8,5
20101001|2009-10-29 11:30,29,66.85,66.85,66.825,66.825,4
20101001|2009-10-29 13:00,29,66.5,66.5,66.5,66.5,1
20101001|2009-10-29 15:00,29,66.85,66.85,66.85,66.85,2
20101001|2009-10-29 15:30,29,66.6,66.6,66.5,66.5,2
20101001|2009-10-29 17:00,30,66.5,66.5,66.5,66.5,3
20101001|2009-10-30 09:00,30,66.7,66.7,66.7,66.7,1
20101001|2009-10-30 09:30,30,66.5,66.5,66.5,66.5,2
20101001|2009-10-30 11:30,30,66.5,66.5,66.4,66.4,4
20101001|2009-11-02 09:00,2,66.85,66.85,66.85,66.85,1
20101001|2009-11-02 10:00,2,66.85,66.85,66.85,66.85,1
20101001|2009-11-02 10:30,2,66.5,66.5,66.5,66.5,3
20101001|2009-11-03 11:30,3,67.25,67.25,67.25,67.25,1
20101001|2009-11-03 12:30,3,67.3,67.3,67.3,67.3,1
20101001|2009-11-04 06:30,4,67.675,67.675,67.675,67.675,6
20101001|2009-11-04 07:00,4,67.7,67.7,67.7,67.7,4
20101001|2009-11-04 09:00,4,67.3,67.3,67,67,3
20101001|2009-11-04 09:30,4,67,67,67,67,10
20101001|2009-11-04 11:00,4,67,67,67,67,2
20101001|2009-11-04 11:30,4,67.2,67.3,67.2,67.3,3
20101001|2009-11-04 15:00,4,67.25,67.4,67.25,67.4,12
20101001|2009-11-05 10:00,5,67,67,67,67,3
20101001|2009-11-05 12:30,5,67,67,67,67,10
20101001|2009-11-05 15:30,5,67.1,67.1,67.1,67.1,1
20101001|2009-11-05 17:00,6,67.35,67.35,67.35,67.35,1
20101001|2009-11-05 19:30,6,67.35,67.35,67.35,67.35,5
20101001|2009-11-06 06:00,6,67.35,67.35,67.35,67.35,4
20101001|2009-11-06 10:30,6,67,67,67,67,12
20101001|2009-11-06 11:00,6,67,67,67,67,1
20101001|2009-11-09 11:00,9,67.35,67.35,67.35,67.35,2
20101001|2009-11-09 13:00,9,67.5,67.5,67.5,67.5,2
20101001|2009-11-09 15:30,9,67.2,67.225,67.2,67.225,3
20101001|2009-11-10 06:00,10,67.475,67.475,67.475,67.475,5
20101001|2009-11-10 07:30,10,67.475,67.475,67.475,67.475,2
20101001|2009-11-10 08:30,10,67.425,67.425,67.375,67.375,3
20101001|2009-11-10 12:00,10,67.475,67.475,67.475,67.475,3
20101001|2009-11-10 12:30,10,68,68,68,68,10
20101001|2009-11-11 09:30,11,67.8,67.8,67.8,67.8,2
20101001|2009-11-11 10:00,11,67.75,67.75,67.525,67.525,2
20101001|2009-11-11 10:30,11,67.4,67.4,67.4,67.4,2
20101001|2009-11-11 11:00,11,67.4,67.4,67.2,67.2,3
20101001|2009-11-12 07:00,12,67,67,67,67,15
20101001|2009-11-12 07:30,12,67,67,67,67,1
20101001|2009-11-12 08:00,12,67,67,67,67,4
20101001|2009-11-12 08:30,12,67,67,67,67,15
20101001|2009-11-12 09:00,12,67,67,67,67,80
20101001|2009-11-12 09:30,12,67,67,67,67,60
20101001|2009-11-12 10:00,12,67,67,67,67,14
20101001|2009-11-12 11:30,12,67,67,67,67,148
20101001|2009-11-12 12:00,12,66.75,66.75,66.75,66.75,6
20101001|2009-11-12 14:30,12,66.6,66.6,66.6,66.6,2
20101001|2009-11-13 09:00,13,67.2,67.2,67.2,67.2,1
20101001|2009-11-16 11:30,16,67.075,67.15,67.075,67.15,4
20101001|2009-11-17 08:30,17,67.15,67.15,67.15,67.15,1
20101001|2009-11-17 09:30,17,67.1,67.1,67.1,67.1,317
20101001|2009-11-17 10:30,17,67.1,67.1,67.1,67.1,1
20101001|2009-11-17 11:00,17,67,67,67,67,2
20101001|2009-11-17 12:30,17,67.4,67.6,67.4,67.6,5
20101001|2009-11-18 07:00,18,68,68,68,68,1
20101001|2009-11-19 14:00,19,67.225,67.225,67.2,67.2,3
20101001|2009-11-20 09:00,20,67.825,68.025,67.825,68.025,2
20101001|2009-11-20 09:30,20,68.05,68.05,68,68,2
20101001|2009-11-20 11:00,20,67.9,67.9,67.9,67.9,1
20101001|2009-11-20 12:00,20,68.025,68.05,68.025,68.05,12
20101001|2009-11-20 12:30,20,68,68.1,68,68.1,2
20101001|2009-11-23 09:00,23,68.25,68.4,68.25,68.4,20
20101001|2009-11-23 09:30,23,68.5,68.5,68.5,68.5,10
20101001|2009-11-23 10:30,23,68.5,68.5,68.45,68.45,3
20101001|2009-11-23 12:00,23,68.175,68.175,68.175,68.175,1
20101001|2009-11-23 15:00,23,68.175,68.175,68.175,68.175,1
20101001|2009-11-24 10:30,24,67.85,67.9,67.85,67.9,3
20101001|2009-11-24 11:00,24,67.9,68,67.9,68,10
20101001|2009-11-25 09:00,25,68.175,68.175,68,68,7
20101001|2009-11-25 09:30,25,68,68.2,68,68.2,8
20101001|2009-11-25 10:00,25,68.1,68.1,68,68,11
20101001|2009-11-25 10:30,25,68,68,68,68,4
20101001|2009-11-25 11:00,25,68,68,68,68,2
20101001|2009-11-25 13:00,25,68.15,68.15,67.75,67.75,2
20101001|2009-11-27 08:30,27,67.5,67.5,67.5,67.5,2
20101001|2009-11-27 09:30,27,67.8,67.8,67.8,67.8,4
20101001|2009-11-27 10:00,27,67.9,67.9,67.9,67.9,1
20101001|2009-11-27 11:00,27,68.075,68.075,68.075,68.075,4
20101001|2009-11-27 11:30,27,68,68.1,67.7,67.7,9
20101001|2009-11-30 09:30,30,67.925,67.925,67.875,67.875,4
20101001|2009-11-30 10:00,30,67.475,67.475,67.475,67.475,2
20101001|2009-11-30 10:30,30,67.625,67.7,67.625,67.7,4
20101001|2009-11-30 11:30,30,67.7,67.7,67.7,67.7,2
20101001|2009-11-30 12:00,30,67.675,67.7,67.675,67.7,2
20101001|2009-11-30 12:30,30,67.8,67.9,67.8,67.9,5
20101001|2009-12-01 05:00,1,67.9,67.9,67.9,67.9,2
20101001|2009-12-01 08:30,1,67.9,67.95,67.9,67.95,40
20101001|2009-12-01 09:00,1,67.95,67.95,67.95,67.95,1
20101001|2009-12-01 10:00,1,68,68,68,68,1
20101001|2009-12-01 10:30,1,68,68,68,68,3
20101001|2009-12-01 11:30,1,68,68,68,68,2
20101001|2009-12-01 12:30,1,68.05,68.05,68.05,68.05,2
20101001|2009-12-02 09:00,2,67.65,67.65,67.65,67.65,10
20101001|2009-12-02 09:30,2,67.8,67.8,67.8,67.8,2
20101001|2009-12-02 10:00,2,67.65,67.65,67.6,67.6,10
20101001|2009-12-02 10:30,2,67.65,67.65,67.65,67.65,3
20101001|2009-12-02 11:30,2,67.6,67.7,67.6,67.7,3
20101001|2009-12-02 12:00,2,67.65,67.65,67.65,67.65,2
20101001|2009-12-03 10:30,3,67.725,67.725,67.725,67.725,1
20101001|2009-12-03 11:00,3,67.725,67.725,67.725,67.725,9
20101001|2009-12-03 12:00,3,67.35,67.35,67.35,67.35,1
20101001|2009-12-03 12:30,3,67.125,67.125,67,67,9
20101001|2009-12-04 09:00,4,67.45,67.45,67.175,67.45,7
20101001|2009-12-04 10:00,4,67.35,67.5,67.35,67.5,3
20101001|2009-12-04 11:30,4,67.4,67.4,67.4,67.4,1
20101001|2009-12-04 12:00,4,67.5,67.5,67.5,67.5,2
20101001|2009-12-04 13:30,4,67.5,67.5,67.5,67.5,6
20101001|2009-12-07 09:30,7,67.65,67.65,67.65,67.65,2
20101001|2009-12-07 10:30,7,67.85,67.85,67.85,67.85,2
20101001|2009-12-07 12:30,7,67.9,67.9,67.65,67.65,3
20101001|2009-12-08 09:00,8,66.775,66.775,66.55,66.55,13
20101001|2009-12-08 09:30,8,66.5,66.5,66.5,66.5,2
20101001|2009-12-08 10:00,8,66.475,66.525,66.475,66.525,4
20101001|2009-12-08 10:30,8,66.7,66.9,66.7,66.9,35
20101001|2009-12-08 11:00,8,66.8,66.8,66.8,66.8,2
20101001|2009-12-08 11:30,8,66.6,66.6,66.575,66.575,2
20101001|2009-12-08 12:00,8,66.5,66.5,66.5,66.5,6
20101001|2009-12-08 13:00,8,66.7,66.7,66.45,66.45,3
20101001|2009-12-08 19:00,9,67.2,67.2,67.2,67.2,1
20101001|2009-12-08 19:30,9,67.2,67.2,67.2,67.2,3
20101001|2009-12-09 07:30,9,67.2,67.2,67.2,67.2,1
20101001|2009-12-09 09:30,9,67.3,67.3,67.3,67.3,4
20101001|2009-12-09 10:00,9,67.3,67.425,67.3,67.425,2
20101001|2009-12-09 11:00,9,67,67,67,67,2
20101001|2009-12-09 12:00,9,66.85,66.85,66.85,66.85,1
20101001|2009-12-09 12:30,9,66.8,66.8,66.8,66.8,4
20101001|2009-12-09 15:30,9,67.55,67.55,67.55,67.55,1
20101001|2009-12-10 07:00,10,66.35,66.35,66.35,66.35,1
20101001|2009-12-10 08:00,10,66.85,66.85,66.85,66.85,1
20101001|2009-12-10 09:00,10,66.95,66.95,66.925,66.925,3
20101001|2009-12-10 09:30,10,67.075,67.15,67.075,67.15,4
20101001|2009-12-10 10:00,10,67.15,67.175,67.15,67.175,2
20101001|2009-12-10 10:30,10,67.175,67.25,67.175,67.25,6
20101001|2009-12-10 12:00,10,67.3,67.3,67.3,67.3,1
20101001|2009-12-10 12:30,10,67.225,67.9,67.225,67.9,24
20101001|2009-12-10 13:00,10,68,68,68,68,1
20101001|2009-12-10 15:30,10,67.85,67.85,67.85,67.85,2
20101001|2009-12-11 09:00,11,67.6,67.6,67.35,67.35,29
20101001|2009-12-11 09:30,11,67.325,67.325,67.3,67.3,6
20101001|2009-12-11 10:00,11,67.45,67.45,67.45,67.45,11
20101001|2009-12-11 11:00,11,67.45,67.45,67.45,67.45,5
20101001|2009-12-11 11:30,11,67.45,67.5,67.425,67.5,15
20101001|2009-12-11 12:00,11,67.375,67.375,67.375,67.375,1
20101001|2009-12-14 11:30,14,67.475,67.475,67.475,67.475,2
20101001|2009-12-14 12:00,14,67.5,67.5,67.5,67.5,1
20101001|2009-12-14 12:30,14,67.6,67.8,67.6,67.8,2
20101001|2009-12-14 14:00,14,67.75,67.75,67.75,67.75,1
20101001|2009-12-15 10:30,15,67.9,67.9,67.9,67.9,1
20101001|2009-12-15 12:00,15,67.45,67.45,67.275,67.275,4
20101001|2009-12-15 12:30,15,67.5,67.5,67.5,67.5,5
20101001|2009-12-15 13:00,15,67.5,67.5,67.5,67.5,6
20101001|2009-12-15 13:30,15,67.5,67.5,67.5,67.5,3
20101001|2009-12-16 08:00,16,67.45,67.45,67.45,67.45,2
20101001|2009-12-16 09:00,16,67.275,67.275,66.825,66.825,8
20101001|2009-12-16 09:30,16,66.825,66.825,66.75,66.75,2
20101001|2009-12-16 12:00,16,66.75,66.75,66.75,66.75,1
20101001|2009-12-17 09:30,17,66.8,66.8,66.8,66.8,3
20101001|2009-12-17 10:00,17,66.95,66.95,66.9,66.9,4
20101001|2009-12-17 10:30,17,66.75,66.75,66.725,66.725,7
20101001|2009-12-17 11:30,17,66.55,66.55,66.4,66.4,3
20101001|2009-12-17 12:30,17,66.425,66.425,66.425,66.425,1
20101001|2009-12-18 09:00,18,66.4,66.4,66.375,66.375,4
20101001|2009-12-18 09:30,18,66.35,66.475,66.35,66.475,3
20101001|2009-12-18 10:00,18,66.3,66.3,66.3,66.3,2
20101001|2009-12-18 10:30,18,66.375,66.375,66.375,66.375,1
20101001|2009-12-18 11:30,18,66.425,66.425,66.35,66.35,4
20101001|2009-12-18 13:00,18,66.25,66.25,66.25,66.25,2
20101001|2009-12-21 09:00,21,66.2,66.325,66.1,66.3,9
20101001|2009-12-21 11:00,21,66.1,66.1,66.1,66.1,11
20101001|2009-12-21 11:30,21,66.1,66.1,66.1,66.1,1
20101001|2009-12-21 12:30,21,66.1,66.1,66.1,66.1,1
20101001|2009-12-21 13:00,21,66.075,66.075,66.075,66.075,2
20101001|2009-12-22 09:00,22,65.7,65.725,65.7,65.725,2
20101001|2009-12-22 10:00,22,65.85,65.85,65.75,65.75,13
20101001|2009-12-22 11:30,22,66.2,66.3,66.15,66.3,9
20101001|2009-12-23 09:00,23,66.95,67,66.95,67,6
20101001|2009-12-23 09:30,23,67,67,67,67,1
20101001|2009-12-23 10:00,23,67.05,67.05,66.9,66.9,5
20101001|2009-12-23 10:30,23,67,67,66.825,66.95,6
20101001|2009-12-23 11:00,23,67.05,67.05,67.05,67.05,3
20101001|2009-12-23 12:00,23,67.1,67.1,67.1,67.1,2
20101001|2009-12-23 12:30,23,67.075,67.25,67.075,67.25,10
20101001|2009-12-23 13:00,23,67.35,67.35,67.35,67.35,1
20101001|2009-12-23 15:00,23,67.45,67.45,67.45,67.45,1
20101001|2009-12-24 09:00,24,67,67.15,66.975,66.975,13
20101001|2009-12-24 10:00,24,67.2,67.2,67.2,67.2,1
20101001|2009-12-24 10:30,24,67.125,67.15,67.125,67.15,4
20101001|2009-12-24 11:00,24,67,67,66.9,66.9,13
20101001|2009-12-28 09:00,28,66.5,66.5,66.5,66.5,1
20101001|2009-12-28 10:00,28,66.3,66.9,66.3,66.9,14
20101001|2009-12-28 10:30,28,66.8,66.8,66.8,66.8,2
20101001|2009-12-29 09:00,29,67.15,67.35,67.15,67.325,14
20101001|2009-12-29 09:30,29,67.45,67.45,67.45,67.45,1
20101001|2009-12-29 10:00,29,67.475,67.475,67.475,67.475,1
20101001|2009-12-29 11:30,29,67.625,67.625,67.425,67.425,2
20101001|2009-12-29 12:30,29,67.45,67.525,67.45,67.5,4
20101001|2009-12-29 14:30,29,67.425,67.425,67.425,67.425,1
20101001|2009-12-29 15:00,29,67.45,67.45,67.425,67.425,2
20101001|2009-12-30 09:00,30,67.5,67.5,67.5,67.5,2
20101001|2009-12-30 10:30,30,67.35,67.35,67.35,67.35,2
20101001|2009-12-30 11:00,30,67.6,67.6,67.55,67.55,14
20101001|2009-12-30 11:30,30,67.7,67.9,67.7,67.9,15
20101001|2009-12-30 12:30,30,67.9,67.9,67.9,67.9,4
20101001|2009-12-30 13:00,30,67.7,67.9,67.7,67.9,8
20101001|2009-12-30 13:30,30,67.9,67.9,67.9,67.9,2
20101001|2009-12-30 14:00,30,67.55,67.55,67.55,67.55,1
20101001|2009-12-30 14:30,30,67.5,67.5,67.5,67.5,1
20101001|2009-12-31 09:00,31,67.5,67.5,67.4,67.45,10
20101001|2009-12-31 10:00,31,67.5,67.5,67.5,67.5,13
20101001|2009-12-31 10:30,31,67.5,67.5,67.5,67.5,8
20101001|2009-12-31 11:00,31,67.55,67.55,67.5,67.5,18
20101001|2009-12-31 11:30,31,67.5,67.5,67.5,67.5,5
20101001|2009-12-31 12:00,31,67.5,67.5,67.5,67.5,2
20101001|2010-01-04 09:00,4,67.7,67.7,67.7,67.7,1
20101001|2010-01-04 09:30,4,67.75,67.775,67.75,67.775,4
20101001|2010-01-04 10:00,4,67.775,67.775,67.775,67.775,1
20101001|2010-01-04 12:00,4,67.7,67.7,67.7,67.7,3
20101001|2010-01-04 12:30,4,67.75,67.75,67.75,67.75,1
20101001|2010-01-04 17:00,5,67.6,67.6,67.6,67.6,5
20101001|2010-01-04 20:30,5,67.725,67.725,67.725,67.725,1
20101001|2010-01-05 09:00,5,67.75,67.75,67.75,67.75,1
20101001|2010-01-05 10:00,5,67.6,67.7,67.6,67.7,4
20101001|2010-01-05 10:30,5,67.5,67.6,67.45,67.475,12
20101001|2010-01-05 11:00,5,67.45,67.725,67.4,67.7,23
20101001|2010-01-05 11:30,5,67.65,67.7,67.65,67.7,34
20101001|2010-01-05 12:30,5,67.725,67.725,67.725,67.725,2
20101001|2010-01-05 13:00,5,67.75,67.8,67.75,67.8,11
20101001|2010-01-06 09:00,6,67.9,67.9,67.9,67.9,2
20101001|2010-01-06 09:30,6,67.825,67.85,67.75,67.75,3
20101001|2010-01-06 10:00,6,67.875,67.875,67.875,67.875,1
20101001|2010-01-06 10:30,6,67.9,67.9,67.9,67.9,1
20101001|2010-01-06 11:30,6,67.9,67.95,67.85,67.9,5
20101001|2010-01-06 12:00,6,67.95,67.95,67.95,67.95,6
20101001|2010-01-06 12:30,6,67.95,67.95,67.85,67.85,4
20101001|2010-01-06 13:00,6,68,68,68,68,4
20101001|2010-01-07 08:30,7,68,68.05,68,68.05,3
20101001|2010-01-07 09:00,7,68.05,68.15,68.05,68.15,9
20101001|2010-01-07 09:30,7,68.2,68.25,68.2,68.25,3
20101001|2010-01-07 10:00,7,68.2,68.25,68.15,68.225,13
20101001|2010-01-07 12:30,7,67.7,67.7,67.7,67.7,18
20101001|2010-01-07 13:00,7,67.7,67.7,67.7,67.7,12
20101001|2010-01-07 13:30,7,67.7,67.7,67.7,67.7,2
20101001|2010-01-07 15:00,7,67.7,67.7,67.7,67.7,4
20101001|2010-01-07 15:30,7,67.85,67.85,67.85,67.85,2
20101001|2010-01-07 21:30,8,67.925,67.925,67.925,67.925,1
20101001|2010-01-08 09:30,8,67.8,67.875,67.8,67.875,3
20101001|2010-01-08 10:00,8,67.8,67.875,67.8,67.875,7
20101001|2010-01-08 10:30,8,67.875,67.875,67.875,67.875,1
20101001|2010-01-08 12:00,8,67.8,67.8,67.7,67.7,38
20101001|2010-01-08 12:30,8,67.9,67.9,67.9,67.9,2
20101001|2010-01-08 13:00,8,68.05,68.3,68.05,68.15,19
20101001|2010-01-11 09:30,11,67.95,68.225,67.95,68.225,2
20101001|2010-01-11 10:00,11,68,68,68,68,2
20101001|2010-01-11 10:30,11,68.1,68.1,68.1,68.1,2
20101001|2010-01-11 12:30,11,68,68,68,68,4
20101001|2010-01-11 13:00,11,68.15,68.2,68.1,68.1,4
20101001|2010-01-11 15:30,11,68.125,68.125,68.125,68.125,2
20101001|2010-01-12 09:30,12,67.775,67.775,67.75,67.75,2
20101001|2010-01-12 10:00,12,67.625,67.625,67.425,67.425,3
20101001|2010-01-12 10:30,12,67.375,67.375,67.375,67.375,2
20101001|2010-01-12 11:00,12,67.5,67.575,67.5,67.575,2
20101001|2010-01-12 11:30,12,67.5,67.5,67.5,67.5,1
20101001|2010-01-12 12:00,12,67.4,67.4,67.4,67.4,1
20101001|2010-01-12 12:30,12,67.55,67.6,67.5,67.6,14
20101001|2010-01-12 13:00,12,67.75,67.9,67.75,67.9,12
20101001|2010-01-13 08:00,13,67.9,68,67.9,68,2
20101001|2010-01-13 08:30,13,68,68,68,68,2
20101001|2010-01-13 09:00,13,68.125,68.2,68.05,68.05,5
20101001|2010-01-13 09:30,13,67.95,68.05,67.925,68.05,13
20101001|2010-01-13 10:00,13,67.975,68,67.975,68,5
20101001|2010-01-13 10:30,13,67.95,68.025,67.9,68.025,18
20101001|2010-01-13 11:00,13,68.025,68.025,68.025,68.025,2
20101001|2010-01-13 11:30,13,68,68.05,68,68.05,44
20101001|2010-01-13 12:00,13,68.05,68.4,68.05,68.4,68
20101001|2010-01-13 12:30,13,68.35,68.85,68.35,68.85,199
20101001|2010-01-13 13:00,13,68.95,69.05,68.75,68.75,113
20101001|2010-01-13 13:30,13,68.7,68.7,68.7,68.7,2
20101001|2010-01-13 18:30,14,68.725,68.725,68.725,68.725,1
20101001|2010-01-14 08:00,14,69,69.05,69,69.05,78
20101001|2010-01-14 08:30,14,69.025,69.025,69,69,2
20101001|2010-01-14 09:00,14,69.05,69.25,69,69.175,38
20101001|2010-01-14 09:30,14,69.25,69.25,69,69,37
20101001|2010-01-14 10:00,14,69,69.1,68.875,68.875,23
20101001|2010-01-14 10:30,14,68.9,68.9,68.75,68.8,14
20101001|2010-01-14 11:00,14,68.65,68.675,68.6,68.675,8
20101001|2010-01-14 11:30,14,68.575,68.725,68.5,68.5,42
20101001|2010-01-14 12:00,14,68.475,68.5,68.4,68.5,15
20101001|2010-01-14 12:30,14,68.65,69.15,68.65,69.15,49
20101001|2010-01-14 13:00,14,69.2,69.2,69.075,69.1,7
20101001|2010-01-14 13:30,14,68.975,68.975,68.975,68.975,5
20101001|2010-01-14 14:30,14,69.15,69.15,69.15,69.15,1
20101001|2010-01-14 17:00,15,69.25,69.25,69.25,69.25,1
20101001|2010-01-15 06:30,15,69.5,69.5,69.425,69.425,20
20101001|2010-01-15 07:00,15,69.5,69.5,69.5,69.5,9
20101001|2010-01-15 08:30,15,69.5,69.5,69.5,69.5,8
20101001|2010-01-15 09:00,15,69.475,69.475,69.1,69.2,14
20101001|2010-01-15 09:30,15,69.35,69.65,69.3,69.6,47
20101001|2010-01-15 10:00,15,69.6,69.85,69.6,69.8,163
20101001|2010-01-15 10:30,15,69.8,69.8,69.65,69.675,22
20101001|2010-01-15 11:00,15,69.675,69.75,69.675,69.75,108
20101001|2010-01-15 11:30,15,69.7,69.8,69.7,69.75,122
20101001|2010-01-15 12:00,15,69.75,69.775,69.725,69.725,20
20101001|2010-01-15 12:30,15,69.775,69.925,69.7,69.925,143
20101001|2010-01-15 13:00,15,69.925,69.925,69.8,69.8,18
20101001|2010-01-18 17:00,19,70,70,70,70,10
20101001|2010-01-19 06:00,19,70,70,70,70,71
20101001|2010-01-19 07:00,19,70,70,70,70,11
20101001|2010-01-19 07:30,19,70,70,70,70,67
20101001|2010-01-19 08:00,19,70,70,69.925,69.925,5
20101001|2010-01-19 08:30,19,70,70.1,70,70.1,18
20101001|2010-01-19 09:00,19,70,70.2,70,70.2,9
20101001|2010-01-19 09:30,19,69.9,69.95,69.825,69.95,7
20101001|2010-01-19 10:00,19,69.95,70.1,69.85,69.85,46
20101001|2010-01-19 10:30,19,69.9,70.025,69.85,70.025,20
20101001|2010-01-19 11:00,19,69.825,70.05,69.825,70.05,15
20101001|2010-01-19 11:30,19,69.95,69.95,69.95,69.95,1
20101001|2010-01-19 12:00,19,70.05,70.05,69.875,69.875,3
20101001|2010-01-19 12:30,19,69.85,70.15,69.85,69.95,28
20101001|2010-01-19 13:00,19,69.975,69.975,69.75,69.75,4
20101001|2010-01-19 14:00,19,69.9,69.9,69.9,69.9,3
20101001|2010-01-19 17:30,20,69.75,69.75,69.75,69.75,2
20101001|2010-01-19 19:00,20,69.75,69.75,69.65,69.65,2
20101001|2010-01-19 19:30,20,69.45,69.55,69.4,69.4,7
20101001|2010-01-19 20:30,20,69.4,69.4,69.4,69.4,1
20101001|2010-01-20 07:00,20,68.9,68.9,68.9,68.9,1
20101001|2010-01-20 07:30,20,69.05,69.05,69.05,69.05,1
20101001|2010-01-20 08:30,20,68.95,69,68.95,69,4
20101001|2010-01-20 09:00,20,68.775,69.1,68.775,69.1,9
20101001|2010-01-20 09:30,20,68.9,68.925,68.85,68.85,8
20101001|2010-01-20 10:00,20,68.625,68.925,68.6,68.925,39
20101001|2010-01-20 10:30,20,68.95,69.475,68.875,69.475,44
20101001|2010-01-20 11:00,20,69.5,69.525,69.5,69.525,4
20101001|2010-01-20 11:30,20,69.4,69.4,69,69.075,17
20101001|2010-01-20 12:00,20,69.2,69.2,68.95,69.2,6
20101001|2010-01-20 12:30,20,69.15,69.15,69.1,69.125,10
20101001|2010-01-20 13:00,20,69.125,69.125,69.1,69.1,6
20101001|2010-01-20 14:30,20,69.1,69.1,69.1,69.1,1
20101001|2010-01-20 15:00,20,69.1,69.1,69,69.1,6
20101001|2010-01-20 23:30,21,69,69,69,69,4
20101001|2010-01-21 09:00,21,69.1,69.2,69,69,37
20101001|2010-01-21 09:30,21,69,69,68.25,68.25,22
20101001|2010-01-21 10:00,21,68.35,68.35,68.2,68.2,6
20101001|2010-01-21 10:30,21,67.95,67.95,67.75,67.75,2
20101001|2010-01-21 11:00,21,67.7,67.775,67.65,67.65,18
20101001|2010-01-21 11:30,21,67.85,67.9,67.675,67.9,14
20101001|2010-01-21 12:00,21,67.85,67.95,67.85,67.95,6
20101001|2010-01-21 13:00,21,68.075,68.075,68.025,68.025,2
20101001|2010-01-21 17:00,22,68,68,68,68,1
20101001|2010-01-22 07:30,22,67.2,67.2,67.2,67.2,2
20101001|2010-01-22 08:30,22,67.25,67.25,67.25,67.25,5
20101001|2010-01-22 09:00,22,67.05,67.05,66.9,66.925,21
20101001|2010-01-22 09:30,22,67.35,67.35,67.3,67.3,3
20101001|2010-01-22 10:00,22,67.2,67.4,67.2,67.4,6
20101001|2010-01-22 10:30,22,67.2,67.2,67.125,67.2,3
20101001|2010-01-22 11:00,22,67.1,67.1,66.95,66.95,5
20101001|2010-01-22 11:30,22,67,67.05,67,67.05,5
20101001|2010-01-22 12:00,22,67,67,66.9,66.9,2
20101001|2010-01-22 12:30,22,66.9,66.9,66.775,66.8,18
20101001|2010-01-22 13:00,22,67,67,67,67,4
20101001|2010-01-25 09:00,25,67,67,66.1,66.1,32
20101001|2010-01-25 09:30,25,66.075,66.075,66.075,66.075,1
20101001|2010-01-25 10:00,25,66,66.075,65.8,65.9,34
20101001|2010-01-25 10:30,25,66.15,66.175,66,66,15
20101001|2010-01-25 11:00,25,66.075,66.075,66,66,10
20101001|2010-01-25 11:30,25,65.95,66,65.95,66,6
20101001|2010-01-25 12:00,25,66.1,66.125,65.7,65.7,17
20101001|2010-01-25 12:30,25,65.725,65.725,65.55,65.6,30
20101001|2010-01-25 13:00,25,65.9,65.9,65.9,65.9,1
20101001|2010-01-25 17:00,26,65.6,65.6,65.6,65.6,1
20101001|2010-01-25 17:30,26,65.725,65.725,65.725,65.725,1
20101001|2010-01-26 08:00,26,65.4,65.4,65.4,65.4,6
20101001|2010-01-26 09:00,26,65.1,65.1,65.1,65.1,1
20101001|2010-01-26 09:30,26,65.1,65.4,65.05,65.2,11
20101001|2010-01-26 10:00,26,65.325,65.325,65.325,65.325,4
20101001|2010-01-26 10:30,26,65.35,65.475,65.35,65.4,27
20101001|2010-01-26 11:00,26,65.4,65.4,65.15,65.15,5
20101001|2010-01-26 11:30,26,65.15,65.2,65.15,65.2,35
20101001|2010-01-26 12:00,26,65.1,65.2,65.1,65.2,8
20101001|2010-01-26 12:30,26,65.075,65.1,65,65,8
20101001|2010-01-26 13:00,26,65.2,65.2,65.2,65.2,14
20101001|2010-01-26 21:00,27,65.15,65.15,65.15,65.15,2
20101001|2010-01-27 09:00,27,65.025,65.025,65,65,5
20101001|2010-01-27 09:30,27,65,65,65,65,1
20101001|2010-01-27 10:00,27,64.9,64.9,64.9,64.9,1
20101001|2010-01-27 10:30,27,65,65,64.95,64.95,3
20101001|2010-01-27 11:00,27,64.975,65,64.975,65,3
20101001|2010-01-27 12:00,27,64.75,64.75,64.725,64.725,3
20101001|2010-01-27 12:30,27,65,65.4,65,65.125,16
20101001|2010-01-27 23:00,28,65.5,65.5,65.5,65.5,1
20101001|2010-01-28 09:30,28,65.225,65.225,65.15,65.15,12
20101001|2010-01-28 10:00,28,65.15,65.15,65.1,65.1,2
20101001|2010-01-28 11:30,28,65.25,65.25,65.25,65.25,2
20101001|2010-01-28 12:00,28,65.45,65.475,65.35,65.4,8
20101001|2010-01-28 12:30,28,65.475,65.5,65.475,65.5,17
20101001|2010-01-29 08:30,29,65.675,65.7,65.675,65.7,3
20101001|2010-01-29 09:00,29,65.65,65.975,65.625,65.9,11
20101001|2010-01-29 09:30,29,65.825,65.825,65.775,65.775,2
20101001|2010-01-29 10:00,29,65.775,65.85,65.75,65.75,5
20101001|2010-01-29 10:30,29,65.575,65.75,65.55,65.75,3
20101001|2010-01-29 11:00,29,65.6,65.85,65.6,65.725,11
20101001|2010-01-29 11:30,29,65.725,65.75,65.65,65.75,7
20101001|2010-01-29 12:00,29,65.65,65.75,65.65,65.7,13
20101001|2010-01-29 12:30,29,65.725,65.725,65.45,65.45,15
20101001|2010-01-29 13:00,29,65.7,65.8,65.6,65.7,18
20101001|2010-02-01 09:00,1,65.05,65.25,65.05,65.25,2
20101001|2010-02-01 09:30,1,65.1,65.2,65.1,65.2,15
20101001|2010-02-01 10:00,1,65.225,65.275,65,65.05,25
20101001|2010-02-01 10:30,1,65.1,65.1,64.8,64.8,2
20101001|2010-02-01 11:00,1,65.15,65.3,65.125,65.225,27
20101001|2010-02-01 11:30,1,65.175,65.175,65.175,65.175,2
20101001|2010-02-01 12:00,1,65,65,65,65,2
20101001|2010-02-01 12:30,1,65.025,65.025,64.1,64.5,13
20101001|2010-02-01 13:00,1,64.4,64.4,64.35,64.35,30
20101001|2010-02-01 13:30,1,64.35,64.35,64.35,64.35,9
20101001|2010-02-01 14:00,1,64.35,64.35,64.35,64.35,4
20101001|2010-02-01 14:30,1,64.35,64.35,64.35,64.35,5
20101001|2010-02-01 15:00,1,64.35,64.35,64.35,64.35,1
20101001|2010-02-02 08:30,2,64.45,64.45,64.45,64.45,1
20101001|2010-02-02 09:00,2,64.5,64.5,64.5,64.5,16
20101001|2010-02-02 10:30,2,64.575,64.8,64.575,64.8,10
20101001|2010-02-02 11:00,2,64.825,64.825,64.7,64.725,6
20101001|2010-02-02 11:30,2,64.625,64.625,64.6,64.6,2
20101001|2010-02-02 12:00,2,64.65,64.65,64.5,64.65,11
20101001|2010-02-02 12:30,2,64.85,64.85,64.85,64.85,1
20101001|2010-02-02 13:00,2,65,65,65,65,4
20101001|2010-02-02 13:30,2,65.05,65.05,65.05,65.05,1
20101001|2010-02-03 09:00,3,64.95,65.05,64.7,64.7,6
20101001|2010-02-03 09:30,3,64.7,64.9,64.7,64.9,10
20101001|2010-02-03 10:00,3,65,65,64.9,64.9,7
20101001|2010-02-03 10:30,3,64.975,64.975,64.975,64.975,1
20101001|2010-02-03 11:00,3,65.075,65.075,65.075,65.075,1
20101001|2010-02-03 11:30,3,65.15,65.15,64.975,64.975,6
20101001|2010-02-03 13:00,3,65.2,65.2,65.175,65.175,5
20101001|2010-02-03 14:00,3,65.325,65.375,65.325,65.375,2
20101001|2010-02-03 15:30,3,64.85,64.85,64.85,64.85,2
20101001|2010-02-04 09:30,4,65,65,65,65,5
20101001|2010-02-04 11:00,4,64.8,64.9,64.8,64.9,5
20101001|2010-02-04 11:30,4,64.9,64.975,64.9,64.975,3
20101001|2010-02-04 12:00,4,65.025,65.25,65.025,65.2,11
20101001|2010-02-04 12:30,4,65.25,65.275,65.2,65.2,13
20101001|2010-02-05 09:00,5,65.375,65.525,65.375,65.525,7
20101001|2010-02-05 10:00,5,65.425,65.45,65.425,65.45,7
20101001|2010-02-05 10:30,5,65.375,65.4,65.15,65.2,18
20101001|2010-02-05 11:00,5,65.225,65.275,65.225,65.275,4
20101001|2010-02-05 12:00,5,64.8,65.375,64.8,65.35,14
20101001|2010-02-05 12:30,5,65.375,66.2,65.2,66.2,41
20101001|2010-02-05 13:00,5,66.15,66.375,65.875,66.35,66
20101001|2010-02-08 09:00,8,66.45,66.65,66.4,66.65,17
20101001|2010-02-08 09:30,8,66.65,66.7,66.5,66.5,24
20101001|2010-02-08 10:00,8,66.425,66.5,66.425,66.5,10
20101001|2010-02-08 10:30,8,66.5,66.675,66.425,66.675,31
20101001|2010-02-08 11:00,8,66.6,67.075,66.6,67.075,47
20101001|2010-02-08 11:30,8,67.025,67.025,67,67,20
20101001|2010-02-08 12:00,8,67.125,67.175,67.125,67.15,8
20101001|2010-02-08 12:30,8,67.25,67.675,67.2,67.5,137
20101001|2010-02-08 13:00,8,67.625,67.65,67.6,67.6,30
20101001|2010-02-08 13:30,8,67.525,67.525,67.525,67.525,1
20101001|2010-02-08 14:00,8,67.7,67.7,67.7,67.7,7
20101001|2010-02-09 07:30,9,67.7,67.7,67.7,67.7,1
20101001|2010-02-09 08:00,9,67.7,67.7,67.7,67.7,16
20101001|2010-02-09 08:30,9,67.7,67.7,67.625,67.625,25
20101001|2010-02-09 09:00,9,67.65,67.75,67.6,67.75,76
20101001|2010-02-09 09:30,9,67.7,67.8,67.675,67.8,17
20101001|2010-02-09 10:00,9,67.6,67.6,67.6,67.6,3
20101001|2010-02-09 11:00,9,67.5,67.7,67.5,67.7,134
20101001|2010-02-09 11:30,9,67.6,67.675,67.425,67.425,20
20101001|2010-02-09 12:00,9,67.425,67.775,67.425,67.725,99
20101001|2010-02-09 12:30,9,67.725,67.725,67.5,67.5,21
20101001|2010-02-09 13:00,9,67.6,67.7,67.55,67.7,12
20101001|2010-02-09 13:30,9,67.8,67.8,67.7,67.7,7
20101001|2010-02-09 15:00,9,67.725,67.725,67.725,67.725,1
20101001|2010-02-10 09:00,10,67.75,67.75,67.75,67.75,1
20101001|2010-02-10 09:30,10,67.875,67.95,67.8,67.9,24
20101001|2010-02-10 10:00,10,67.9,67.9,67.825,67.825,3
20101001|2010-02-10 11:30,10,67.975,68,67.975,68,3
20101001|2010-02-10 12:00,10,67.875,67.975,67.875,67.9,3
20101001|2010-02-10 12:30,10,67.9,68.075,67.9,68.075,95
20101001|2010-02-10 13:00,10,68.1,68.1,68.05,68.05,3
20101001|2010-02-10 13:30,10,67.975,67.975,67.95,67.95,5
20101001|2010-02-10 14:30,10,67.95,67.95,67.95,67.95,2
20101001|2010-02-10 17:30,11,67.825,67.825,67.825,67.825,5
20101001|2010-02-10 20:30,11,67.825,67.825,67.825,67.825,1
20101001|2010-02-10 21:30,11,67.825,67.825,67.825,67.825,4
20101001|2010-02-11 09:00,11,67.7,67.7,67.7,67.7,7
20101001|2010-02-11 09:30,11,67.525,67.525,67.5,67.5,7
20101001|2010-02-11 10:00,11,67.425,67.425,67.425,67.425,5
20101001|2010-02-11 11:30,11,67.575,67.65,67.575,67.65,4
20101001|2010-02-11 12:00,11,67.675,67.675,67.675,67.675,1
20101001|2010-02-11 12:30,11,67.925,68.2,67.85,68.2,110
20101001|2010-02-11 13:00,11,68.2,68.2,68.2,68.2,1
20101001|2010-02-11 14:30,11,68.225,68.225,68.225,68.225,2
20101001|2010-02-12 08:00,12,68.2,68.2,68.2,68.2,8
20101001|2010-02-12 08:30,12,68.2,68.2,68.15,68.2,21
20101001|2010-02-12 09:00,12,68.2,68.225,68.125,68.225,45
20101001|2010-02-12 09:30,12,68.225,68.3,68.175,68.3,43
20101001|2010-02-12 10:00,12,68.4,68.4,68.2,68.2,24
20101001|2010-02-12 10:30,12,68.25,68.25,68.25,68.25,1
20101001|2010-02-12 12:00,12,68.175,68.3,68.15,68.3,7
20101001|2010-02-12 12:30,12,68.35,68.5,68.35,68.5,26
20101001|2010-02-12 13:00,12,68.4,68.4,68.4,68.4,1
20101001|2010-02-12 13:30,12,68.225,68.225,68.225,68.225,2
20101001|2010-02-16 06:30,16,68.3,68.3,68.3,68.3,1
20101001|2010-02-16 08:00,16,68.4,68.5,68.4,68.5,3
20101001|2010-02-16 08:30,16,68.4,68.5,68.4,68.5,2
20101001|2010-02-16 09:00,16,68.5,68.8,68.475,68.5,49
20101001|2010-02-16 09:30,16,68.35,68.35,68.3,68.3,5
20101001|2010-02-16 10:00,16,68.25,68.35,68.25,68.35,6
20101001|2010-02-16 10:30,16,68.35,68.425,68.35,68.425,13
20101001|2010-02-16 11:00,16,68.15,68.15,68,68,6
20101001|2010-02-16 12:00,16,68.2,68.2,68.2,68.2,1
20101001|2010-02-16 12:30,16,68.025,68.45,68.025,68.45,13
20101001|2010-02-16 13:00,16,68.4,68.4,68.2,68.2,2
20101001|2010-02-17 08:00,17,68.3,68.3,68.3,68.3,1
20101001|2010-02-17 09:00,17,68.375,68.5,68.3,68.35,13
20101001|2010-02-17 09:30,17,68.4,68.4,68.4,68.4,13
20101001|2010-02-17 10:30,17,68.4,68.5,68.4,68.5,3
20101001|2010-02-17 11:00,17,68.4,68.4,68.4,68.4,1
20101001|2010-02-17 11:30,17,68.35,68.35,68.325,68.325,3
20101001|2010-02-17 12:00,17,68.375,68.4,68.375,68.4,15
20101001|2010-02-17 12:30,17,68.425,68.5,68.3,68.5,28
20101001|2010-02-17 13:00,17,68.5,68.5,68.475,68.475,6
20101001|2010-02-17 17:00,18,68.2,68.2,68.2,68.2,2
20101001|2010-02-17 19:30,18,68.25,68.25,68.25,68.25,1
20101001|2010-02-18 07:00,18,68.4,68.4,68.4,68.4,1
20101001|2010-02-18 08:30,18,68.85,68.85,68.85,68.85,1
20101001|2010-02-18 09:00,18,68.875,68.875,68.65,68.85,43
20101001|2010-02-18 09:30,18,68.95,68.95,68.7,68.7,68
20101001|2010-02-18 10:00,18,68.75,68.8,68.75,68.8,12
20101001|2010-02-18 10:30,18,68.625,68.725,68.55,68.55,14
20101001|2010-02-18 11:00,18,68.5,68.575,68.5,68.525,24
20101001|2010-02-18 11:30,18,68.425,68.75,68.425,68.75,10
20101001|2010-02-18 12:00,18,68.775,68.775,68.75,68.75,14
20101001|2010-02-18 12:30,18,68.75,68.9,68.75,68.85,44
20101001|2010-02-18 13:00,18,68.9,68.9,68.8,68.85,37
20101001|2010-02-18 13:30,18,68.9,68.9,68.9,68.9,5
20101001|2010-02-18 14:00,18,68.875,68.875,68.8,68.8,3
20101001|2010-02-18 14:30,18,68.95,68.95,68.95,68.95,3
20101001|2010-02-18 15:30,18,68.7,68.7,68.7,68.7,6
20101001|2010-02-18 17:00,19,68.8,68.8,68.8,68.8,1
20101001|2010-02-18 18:00,19,68.8,68.8,68.8,68.8,1
20101001|2010-02-18 21:30,19,68.5,68.5,68.5,68.5,2
20101001|2010-02-19 07:00,19,68.7,68.7,68.7,68.7,3
20101001|2010-02-19 07:30,19,68.8,68.8,68.8,68.8,2
20101001|2010-02-19 08:30,19,69,69,68.9,68.925,34
20101001|2010-02-19 09:00,19,68.85,69,68.85,68.85,77
20101001|2010-02-19 09:30,19,68.8,68.85,68.75,68.75,15
20101001|2010-02-19 10:00,19,68.775,68.825,68.75,68.75,32
20101001|2010-02-19 10:30,19,68.9,68.95,68.8,68.9,25
20101001|2010-02-19 11:00,19,68.8,68.8,68.75,68.75,2
20101001|2010-02-19 11:30,19,68.95,68.95,68.6,68.7,15
20101001|2010-02-19 12:00,19,68.75,68.8,68.675,68.675,24
20101001|2010-02-19 12:30,19,68.75,68.8,68.55,68.55,15
20101001|2010-02-19 13:30,19,68.65,68.65,68.65,68.65,1
20101001|2010-02-22 09:00,22,68.85,69.1,68.85,69.1,50
20101001|2010-02-22 09:30,22,69.05,69.05,69,69,15
20101001|2010-02-22 10:00,22,69.1,69.1,69.1,69.1,3
20101001|2010-02-22 10:30,22,69,69.1,68.975,68.975,44
20101001|2010-02-22 11:00,22,69,69.1,68.95,69.075,21
20101001|2010-02-22 11:30,22,69.1,69.1,68.9,69.1,15
20101001|2010-02-22 12:00,22,69,69.05,69,69.05,12
20101001|2010-02-22 12:30,22,69.05,69.2,69.05,69.2,73
20101001|2010-02-22 13:00,22,69.2,69.2,69.075,69.075,16
20101001|2010-02-22 14:00,22,69.15,69.15,69.15,69.15,5
20101001|2010-02-22 14:30,22,69.075,69.075,69.05,69.05,4
20101001|2010-02-23 04:30,23,69.2,69.2,69.2,69.2,4
20101001|2010-02-23 05:30,23,69.2,69.2,69.2,69.2,1
20101001|2010-02-23 07:00,23,69.2,69.3,69.2,69.3,18
20101001|2010-02-23 07:30,23,69.3,69.3,69.3,69.3,1
20101001|2010-02-23 09:00,23,69.25,69.3,68.75,68.75,30
20101001|2010-02-23 09:30,23,68.75,68.85,68.75,68.85,21
20101001|2010-02-23 10:00,23,68.825,68.825,68.675,68.675,8
20101001|2010-02-23 10:30,23,68.775,68.775,68.775,68.775,2
20101001|2010-02-23 11:00,23,68.775,68.775,68.775,68.775,1
20101001|2010-02-23 11:30,23,68.875,68.975,68.675,68.675,3
20101001|2010-02-23 12:00,23,68.875,68.975,68.875,68.975,4
20101001|2010-02-23 12:30,23,69.1,69.2,69,69.2,45
20101001|2010-02-23 13:00,23,69.15,69.2,69.1,69.1,12
20101001|2010-02-23 13:30,23,69.075,69.075,69.075,69.075,1
20101001|2010-02-23 15:30,23,69.3,69.3,69.3,69.3,2
20101001|2010-02-23 20:00,24,69.2,69.2,69.2,69.2,3
20101001|2010-02-23 21:30,24,69.325,69.325,69.325,69.325,1
20101001|2010-02-24 03:30,24,69.325,69.4,69.325,69.4,2
20101001|2010-02-24 04:00,24,69.325,69.325,69.325,69.325,2
20101001|2010-02-24 06:30,24,69.4,69.4,69.4,69.4,14
20101001|2010-02-24 07:00,24,69.4,69.45,69.4,69.45,6
20101001|2010-02-24 08:30,24,69.325,69.425,69.325,69.425,7
20101001|2010-02-24 09:00,24,69.35,69.35,69,69.3,29
20101001|2010-02-24 09:30,24,69.35,69.4,69.175,69.4,15
20101001|2010-02-24 10:00,24,69.175,69.4,69.05,69.4,13
20101001|2010-02-24 10:30,24,69.4,69.425,69.275,69.3,36
20101001|2010-02-24 11:00,24,69.425,69.425,69.35,69.35,17
20101001|2010-02-24 11:30,24,69.5,69.525,69.3,69.45,103
20101001|2010-02-24 12:00,24,69.425,69.45,69.2,69.2,14
20101001|2010-02-24 12:30,24,69.35,69.55,69.35,69.55,49
20101001|2010-02-24 13:00,24,69.6,69.6,69.525,69.55,7
20101001|2010-02-24 14:30,24,69.6,69.6,69.6,69.6,1
20101001|2010-02-24 15:00,24,69.225,69.225,69.225,69.225,5
20101001|2010-02-25 07:00,25,69.7,69.7,69.7,69.7,2
20101001|2010-02-25 08:30,25,69.7,69.7,69.7,69.7,1
20101001|2010-02-25 09:00,25,69.7,69.9,69.7,69.875,87
20101001|2010-02-25 09:30,25,69.65,69.775,69.65,69.7,36
20101001|2010-02-25 10:00,25,69.65,69.8,69.6,69.65,20
20101001|2010-02-25 10:30,25,69.6,69.9,69.6,69.9,53
20101001|2010-02-25 11:00,25,69.85,69.95,69.8,69.95,17
20101001|2010-02-25 11:30,25,69.95,70,69.875,70,7
20101001|2010-02-25 12:00,25,69.95,70,69.925,70,6
20101001|2010-02-25 12:30,25,69.975,70,69.9,69.95,71
20101001|2010-02-25 13:00,25,69.95,69.975,69.85,69.975,25
20101001|2010-02-25 13:30,25,69.925,69.975,69.925,69.975,4
20101001|2010-02-25 14:30,25,69.95,69.95,69.95,69.95,1
20101001|2010-02-25 15:30,25,69.975,69.975,69.975,69.975,3
20101001|2010-02-26 08:00,26,70,70,70,70,41
20101001|2010-02-26 08:30,26,70,70,69.975,70,28
20101001|2010-02-26 09:00,26,70,70,69.65,69.65,31
20101001|2010-02-26 09:30,26,69.6,69.625,69.25,69.4,23
20101001|2010-02-26 10:00,26,69.525,69.525,69.45,69.5,4
20101001|2010-02-26 10:30,26,69.575,69.65,69.575,69.625,3
20101001|2010-02-26 11:00,26,69.675,69.675,69.45,69.5,109
20101001|2010-02-26 11:30,26,69.475,69.75,69.475,69.75,37
20101001|2010-02-26 12:00,26,69.825,69.875,69.825,69.875,3
20101001|2010-02-26 12:30,26,69.875,70.1,69.875,70.1,194
20101001|2010-02-26 13:00,26,70.05,70.175,70,70.175,19
20101001|2010-02-26 13:30,26,70.175,70.175,70.175,70.175,3
20101001|2010-03-01 09:00,1,70.025,70.3,70,70.2,141
20101001|2010-03-01 09:30,1,70.25,70.7,70.25,70.5,180
20101001|2010-03-01 10:00,1,70.45,70.6,70.45,70.55,25
20101001|2010-03-01 10:30,1,70.65,70.7,70.55,70.575,30
20101001|2010-03-01 11:00,1,70.55,70.675,70.5,70.675,194
20101001|2010-03-01 11:30,1,70.675,70.75,70.6,70.7,121
20101001|2010-03-01 12:00,1,70.7,70.7,70.575,70.6,39
20101001|2010-03-01 12:30,1,70.525,71,70.525,71,108
20101001|2010-03-01 13:00,1,70.975,71,70.925,70.925,48
20101001|2010-03-01 13:30,1,70.9,70.9,70.875,70.875,2
20101001|2010-03-01 15:30,1,70.925,70.925,70.925,70.925,8
20101001|2010-03-01 17:30,2,70.8,70.8,70.55,70.55,9
20101001|2010-03-01 18:00,2,70.75,70.75,70.75,70.75,1
20101001|2010-03-01 19:30,2,70.7,70.7,70.7,70.7,1
20101001|2010-03-01 22:00,2,70.7,70.7,70.7,70.7,3
20101001|2010-03-02 03:30,2,70.7,70.75,70.7,70.75,136
20101001|2010-03-02 05:30,2,70.925,71.1,70.925,71.1,377
20101001|2010-03-02 06:00,2,71.175,71.175,71.175,71.175,50
20101001|2010-03-02 08:00,2,71,71,71,71,21
20101001|2010-03-02 08:30,2,70.85,70.85,70.85,70.85,4
20101001|2010-03-02 09:00,2,70.8,70.975,70.75,70.875,107
20101001|2010-03-02 09:30,2,70.85,71,70.85,71,73
20101001|2010-03-02 10:00,2,70.9,70.9,70.65,70.65,116
20101001|2010-03-02 10:30,2,70.85,71,70.85,70.975,19
20101001|2010-03-02 11:00,2,70.95,70.95,70.6,70.6,13
20101001|2010-03-02 11:30,2,70.65,70.65,70.55,70.625,13
20101001|2010-03-02 12:00,2,70.7,70.875,70.7,70.875,31
20101001|2010-03-02 12:30,2,70.875,71.1,70.875,71.05,275
20101001|2010-03-02 13:00,2,71.175,71.2,71.075,71.125,46
20101001|2010-03-02 13:30,2,71.125,71.125,71.125,71.125,2
20101001|2010-03-02 14:00,2,71.125,71.15,71.125,71.15,2
20101001|2010-03-02 14:30,2,71.15,71.15,71.15,71.15,2
20101001|2010-03-02 15:00,2,71.2,71.2,71.125,71.125,14
20101001|2010-03-02 15:30,2,71.125,71.125,70.9,70.9,16
20101001|2010-03-02 19:00,3,71.2,71.3,71.2,71.3,56
20101001|2010-03-02 19:30,3,71.4,71.4,71.4,71.4,22
20101001|2010-03-03 05:00,3,71.5,71.5,71.5,71.5,3
20101001|2010-03-03 05:30,3,71.6,71.6,71.6,71.6,2
20101001|2010-03-03 06:00,3,71.55,71.55,71.55,71.55,5
20101001|2010-03-03 06:30,3,71.5,71.6,71.5,71.6,33
20101001|2010-03-03 07:00,3,71.6,71.6,71.55,71.55,8
20101001|2010-03-03 08:30,3,71.45,71.45,71.45,71.45,1
20101001|2010-03-03 09:00,3,71.425,71.45,71.05,71.1,275
20101001|2010-03-03 09:30,3,71.1,71.1,70.875,70.875,69
20101001|2010-03-03 10:00,3,70.825,70.825,70.625,70.625,141
20101001|2010-03-03 10:30,3,70.675,71,70.675,70.95,14
20101001|2010-03-03 11:00,3,71.1,71.525,71.1,71.525,48
20101001|2010-03-03 11:30,3,71.6,71.8,71.6,71.8,59
20101001|2010-03-03 12:00,3,71.625,71.825,71.625,71.775,42
20101001|2010-03-03 12:30,3,71.8,71.875,71.675,71.875,42
20101001|2010-03-03 13:00,3,71.8,71.875,71.8,71.825,20
20101001|2010-03-03 14:30,3,71.7,71.7,71.55,71.55,11
20101001|2010-03-03 15:30,3,71.875,71.9,71.875,71.9,10
20101001|2010-03-03 18:00,4,71.75,71.75,71.75,71.75,2
20101001|2010-03-04 07:00,4,71.9,71.9,71.9,71.9,14
20101001|2010-03-04 07:30,4,71.9,71.9,71.9,71.9,1
20101001|2010-03-04 08:00,4,71.9,71.975,71.9,71.975,76
20101001|2010-03-04 08:30,4,71.9,71.9,71.825,71.825,26
20101001|2010-03-04 09:00,4,71.7,71.9,71.7,71.8,14
20101001|2010-03-04 09:30,4,71.475,71.7,71.475,71.7,9
20101001|2010-03-04 10:30,4,71.625,71.65,71.55,71.65,39
20101001|2010-03-04 11:00,4,71.6,71.8,71.6,71.8,22
20101001|2010-03-04 12:30,4,71.6,71.975,71.5,71.9,12
20101001|2010-03-04 13:00,4,71.875,71.875,71.7,71.7,20
20101001|2010-03-05 07:00,5,71.95,71.95,71.95,71.95,1
20101001|2010-03-05 07:30,5,71.85,71.85,71.85,71.85,7
20101001|2010-03-05 08:00,5,71.975,71.975,71.925,71.925,25
20101001|2010-03-05 08:30,5,71.875,71.875,71.7,71.7,30
20101001|2010-03-05 09:00,5,71.7,71.75,71.7,71.75,25
20101001|2010-03-05 09:30,5,71.85,71.9,71.85,71.85,14
20101001|2010-03-05 10:00,5,71.7,71.7,71.7,71.7,2
20101001|2010-03-05 10:30,5,71.7,71.925,71.65,71.925,73
20101001|2010-03-05 11:00,5,71.925,71.975,71.925,71.975,40
20101001|2010-03-05 11:30,5,71.725,72,71.725,71.95,54
20101001|2010-03-05 12:00,5,71.9,71.975,71.9,71.975,30
20101001|2010-03-05 12:30,5,71.975,72,71.7,71.95,114
20101001|2010-03-05 13:00,5,71.95,72,71.9,71.95,37
20101001|2010-03-05 13:30,5,71.95,72,71.95,72,2
20101001|2010-03-08 09:00,8,71.975,72.1,71.8,72.1,146
20101001|2010-03-08 09:30,8,72,72.05,71.9,71.95,51
20101001|2010-03-08 10:00,8,71.975,72,71.85,72,20
20101001|2010-03-08 10:30,8,72,72,71.95,71.95,39
20101001|2010-03-08 11:00,8,72.025,72.025,71.825,71.95,8
20101001|2010-03-08 11:30,8,71.9,72,71.9,71.9,27
20101001|2010-03-08 12:00,8,71.95,71.95,71.95,71.95,10
20101001|2010-03-08 12:30,8,71.9,72,71.8,72,35
20101001|2010-03-08 13:00,8,71.9,72.05,71.9,72.05,53
20101001|2010-03-08 14:00,8,71.95,71.95,71.95,71.95,2
20101001|2010-03-08 14:30,8,72.05,72.05,72.05,72.05,8
20101001|2010-03-08 15:00,8,72.1,72.1,71.95,71.95,4
20101001|2010-03-08 19:30,9,71.85,71.85,71.85,71.85,4
20101001|2010-03-08 21:30,9,71.7,71.7,71.7,71.7,1
20101001|2010-03-09 02:00,9,71.9,71.9,71.9,71.9,4
20101001|2010-03-09 05:00,9,71.9,71.9,71.9,71.9,1
20101001|2010-03-09 07:00,9,72.1,72.1,72.05,72.1,17
20101001|2010-03-09 07:30,9,72.1,72.1,72.1,72.1,5
20101001|2010-03-09 08:00,9,72.05,72.05,72,72,6
20101001|2010-03-09 08:30,9,72.05,72.05,71.9,71.9,44
20101001|2010-03-09 09:00,9,71.925,71.95,71.2,71.25,87
20101001|2010-03-09 09:30,9,71.15,71.2,71,71.2,72
20101001|2010-03-09 10:00,9,71.175,71.175,71.075,71.125,8
20101001|2010-03-09 10:30,9,71.1,71.1,70.95,70.95,16
20101001|2010-03-09 11:00,9,70.85,70.95,70.8,70.8,23
20101001|2010-03-09 12:00,9,70.85,70.975,70.85,70.975,2
20101001|2010-03-09 12:30,9,70.925,71,70.725,70.75,68
20101001|2010-03-09 13:00,9,70.95,71,70.85,71,70
20101001|2010-03-09 13:30,9,70.9,70.9,70.9,70.9,7
20101001|2010-03-09 15:00,9,70.85,70.85,70.85,70.85,2
20101001|2010-03-09 15:30,9,70.75,70.75,70.75,70.75,20
20101001|2010-03-09 20:30,10,70.725,70.75,70.725,70.75,10
20101001|2010-03-09 21:00,10,70.75,70.75,70.75,70.75,1
20101001|2010-03-09 21:30,10,70.75,70.75,70.75,70.75,5
20101001|2010-03-10 06:00,10,70.925,70.925,70.925,70.925,4
20101001|2010-03-10 06:30,10,71,71,71,71,5
20101001|2010-03-10 07:30,10,70.925,70.925,70.925,70.925,1
20101001|2010-03-10 08:00,10,70.85,70.85,70.75,70.8,9
20101001|2010-03-10 08:30,10,70.8,70.8,70.675,70.675,23
20101001|2010-03-10 09:00,10,70.6,70.75,70.425,70.725,62
20101001|2010-03-10 09:30,10,70.65,70.65,70.525,70.525,15
20101001|2010-03-10 10:00,10,70.725,70.775,70.65,70.775,6
20101001|2010-03-10 10:30,10,70.975,71.025,70.9,70.9,17
20101001|2010-03-10 11:00,10,70.825,70.825,70.6,70.6,6
20101001|2010-03-10 11:30,10,70.75,70.8,70.7,70.775,12
20101001|2010-03-10 12:00,10,70.75,70.75,70.5,70.625,62
20101001|2010-03-10 12:30,10,70.625,70.95,70.6,70.95,92
20101001|2010-03-10 13:00,10,70.95,71,70.8,71,88
20101001|2010-03-10 13:30,10,70.975,70.975,70.975,70.975,1
20101001|2010-03-10 14:00,10,71.1,71.1,71,71,14
20101001|2010-03-10 14:30,10,71.1,71.15,71.05,71.15,6
20101001|2010-03-10 15:00,10,71.1,71.1,71.1,71.1,3
20101001|2010-03-11 00:00,11,71.025,71.025,71.025,71.025,1
20101001|2010-03-11 03:30,11,71.025,71.025,71.025,71.025,1
20101001|2010-03-11 05:30,11,71.225,71.225,71.225,71.225,3
20101001|2010-03-11 08:00,11,71,71,71,71,1
20101001|2010-03-11 08:30,11,71,71,70.875,70.875,2
20101001|2010-03-11 09:00,11,70.6,70.9,70.6,70.9,12
20101001|2010-03-11 09:30,11,70.9,71,70.85,70.925,34
20101001|2010-03-11 10:00,11,70.925,70.925,70.85,70.85,12
20101001|2010-03-11 10:30,11,71,71,70.925,71,10
20101001|2010-03-11 11:00,11,70.85,70.85,70.55,70.55,50
20101001|2010-03-11 11:30,11,70.7,70.7,70.55,70.55,30
20101001|2010-03-11 12:00,11,70.6,70.65,70.6,70.65,28
20101001|2010-03-11 12:30,11,70.625,70.8,70.55,70.8,127
20101001|2010-03-11 13:00,11,70.8,70.875,70.75,70.875,34
20101001|2010-03-11 14:00,11,70.75,70.75,70.7,70.7,4
20101001|2010-03-11 15:30,11,70.9,70.9,70.9,70.9,2
20101001|2010-03-11 19:30,12,71,71,71,71,1
20101001|2010-03-12 08:30,12,70.875,70.9,70.875,70.9,4
20101001|2010-03-12 09:00,12,71,71.2,70.85,71.025,95
20101001|2010-03-12 09:30,12,70.975,71.025,70.85,71.025,18
20101001|2010-03-12 10:00,12,71.05,71.2,71,71,58
20101001|2010-03-12 10:30,12,71.1,71.1,71.1,71.1,10
20101001|2010-03-12 11:00,12,71,71,70.9,70.9,10
20101001|2010-03-12 11:30,12,71,71.1,70.875,70.875,16
20101001|2010-03-12 12:00,12,70.675,70.975,70.675,70.975,3
20101001|2010-03-12 12:30,12,70.975,70.975,70.625,70.75,27
20101001|2010-03-12 13:00,12,70.675,70.75,70.65,70.75,20
20101001|2010-03-15 09:00,15,70.5,70.5,69.925,70.05,19
20101001|2010-03-15 09:30,15,70.3,70.3,70.3,70.3,3
20101001|2010-03-15 10:00,15,70.65,70.675,70.65,70.675,3
20101001|2010-03-15 10:30,15,70.675,70.675,70.6,70.6,3
20101001|2010-03-15 11:00,15,70.575,70.75,70.575,70.75,5
20101001|2010-03-15 11:30,15,70.7,70.7,70.6,70.6,12
20101001|2010-03-15 12:00,15,70.65,70.675,70.575,70.575,8
20101001|2010-03-15 12:30,15,70.55,71,70.45,71,114
20101001|2010-03-15 13:00,15,70.75,70.85,70.75,70.85,8
20101001|2010-03-15 14:30,15,70.8,70.8,70.8,70.8,1
20101001|2010-03-15 15:00,15,70.8,70.8,70.8,70.8,2
20101001|2010-03-16 06:30,16,70.725,70.725,70.725,70.725,5
20101001|2010-03-16 08:00,16,70.725,70.725,70.625,70.625,12
20101001|2010-03-16 09:00,16,70.4,70.5,70.275,70.45,7
20101001|2010-03-16 09:30,16,70.45,70.775,70.45,70.775,37
20101001|2010-03-16 10:00,16,70.775,70.775,70.75,70.75,10
20101001|2010-03-16 10:30,16,70.875,71.15,70.85,70.95,28
20101001|2010-03-16 11:00,16,70.925,71.5,70.9,71.45,36
20101001|2010-03-16 11:30,16,71.5,71.5,71.3,71.3,95
20101001|2010-03-16 12:00,16,71.25,71.375,71.25,71.35,10
20101001|2010-03-16 12:30,16,71.325,71.325,70.9,70.95,47
20101001|2010-03-16 13:00,16,71.1,71.1,71.075,71.075,4
20101001|2010-03-16 13:30,16,71.2,71.2,71.15,71.15,5
20101001|2010-03-16 14:00,16,71.15,71.15,71.15,71.15,1
20101001|2010-03-16 20:00,17,70.875,70.875,70.875,70.875,1
20101001|2010-03-16 21:00,17,70.7,70.7,70.7,70.7,1
20101001|2010-03-17 08:00,17,71.125,71.125,71.05,71.05,9
20101001|2010-03-17 09:00,17,71,71.475,71,71.3,35
20101001|2010-03-17 09:30,17,71.3,71.625,71.3,71.625,44
20101001|2010-03-17 10:00,17,71.625,71.625,71.45,71.5,39
20101001|2010-03-17 10:30,17,71.4,71.4,71.25,71.25,6
20101001|2010-03-17 11:00,17,71.4,71.4,71.4,71.4,1
20101001|2010-03-17 11:30,17,71.375,71.375,71,71,63
20101001|2010-03-17 12:00,17,71.1,71.1,71.1,71.1,1
20101001|2010-03-17 12:30,17,71.05,71.125,70.95,70.95,16
20101001|2010-03-17 13:00,17,71.1,71.35,71.1,71.35,11
20101001|2010-03-17 13:30,17,71.35,71.35,71.35,71.35,3
20101001|2010-03-17 15:00,17,71.3,71.35,71.3,71.35,3
20101001|2010-03-17 15:30,17,71.5,71.5,71.5,71.5,5
20101001|2010-03-17 17:00,18,71.475,71.475,71.475,71.475,2
20101001|2010-03-17 22:30,18,71.475,71.475,71.475,71.475,1
20101001|2010-03-18 06:30,18,71.65,71.65,71.65,71.65,7
20101001|2010-03-18 07:00,18,71.8,71.8,71.65,71.7,6
20101001|2010-03-18 07:30,18,71.7,71.7,71.675,71.675,6
20101001|2010-03-18 08:00,18,71.675,71.675,71.4,71.675,9
20101001|2010-03-18 08:30,18,71.675,71.675,71.65,71.675,21
20101001|2010-03-18 09:00,18,71.5,71.65,71.5,71.575,27
20101001|2010-03-18 09:30,18,71.6,71.9,71.475,71.825,57
20101001|2010-03-18 10:00,18,71.9,72.05,71.8,71.8,123
20101001|2010-03-18 10:30,18,71.875,72,71.8,71.85,40
20101001|2010-03-18 11:00,18,71.85,71.9,71.725,71.775,23
20101001|2010-03-18 11:30,18,71.875,71.9,71.8,71.9,29
20101001|2010-03-18 12:00,18,71.8,71.925,71.7,71.925,80
20101001|2010-03-18 12:30,18,71.9,72.05,71.9,72.05,81
20101001|2010-03-18 13:00,18,72.05,72.075,72.05,72.075,40
20101001|2010-03-18 13:30,18,72.05,72.05,72.05,72.05,1
20101001|2010-03-18 14:00,18,72,72,72,72,1
20101001|2010-03-18 17:00,19,71.4,71.4,71.4,71.4,1
20101001|2010-03-18 17:30,19,71.4,71.4,71.4,71.4,5
20101001|2010-03-18 18:00,19,71.4,71.4,71.4,71.4,9
20101001|2010-03-18 18:30,19,71.4,71.4,71.4,71.4,5
20101001|2010-03-18 19:00,19,71.4,71.4,71.4,71.4,30
20101001|2010-03-18 19:30,19,71.4,71.4,71.4,71.4,5
20101001|2010-03-18 20:30,19,71.4,71.4,71.35,71.35,10
20101001|2010-03-19 08:30,19,71.65,71.65,71.65,71.65,1
20101001|2010-03-19 09:00,19,71.45,71.5,71.35,71.5,12
20101001|2010-03-19 09:30,19,71.425,71.55,71.35,71.35,13
20101001|2010-03-19 10:00,19,71.65,71.8,71.6,71.8,5
20101001|2010-03-19 10:30,19,71.675,71.85,71.625,71.65,28
20101001|2010-03-19 11:00,19,71.6,71.65,71.4,71.4,9
20101001|2010-03-19 11:30,19,71.65,71.775,71.625,71.775,13
20101001|2010-03-19 12:00,19,71.775,71.95,71.65,71.95,43
20101001|2010-03-19 12:30,19,72,72,71.625,71.75,28
20101001|2010-03-19 13:00,19,71.75,71.9,71.7,71.7,52
20101001|2010-03-19 13:30,19,71.65,71.85,71.65,71.85,10
20101001|2010-03-22 09:00,22,71.675,71.95,71.675,71.85,45
20101001|2010-03-22 09:30,22,71.925,72,71.9,72,62
20101001|2010-03-22 10:00,22,72.075,72.075,71.925,72.025,78
20101001|2010-03-22 10:30,22,72,72.075,71.825,71.825,34
20101001|2010-03-22 11:00,22,71.9,71.9,71.825,71.825,2
20101001|2010-03-22 11:30,22,71.9,71.9,71.775,71.775,37
20101001|2010-03-22 12:00,22,71.825,71.825,71.75,71.8,16
20101001|2010-03-22 12:30,22,71.625,71.95,71.625,71.95,13
20101001|2010-03-22 13:00,22,71.875,71.875,71.875,71.875,1
20101001|2010-03-22 13:30,22,71.8,71.8,71.75,71.75,2
20101001|2010-03-23 05:30,23,71.95,71.95,71.95,71.95,2
20101001|2010-03-23 06:00,23,71.95,71.95,71.95,71.95,1
20101001|2010-03-23 06:30,23,72,72.05,72,72.025,17
20101001|2010-03-23 07:00,23,72.075,72.1,72.075,72.1,6
20101001|2010-03-23 08:30,23,71.9,71.9,71.9,71.9,10
20101001|2010-03-23 09:00,23,71.725,71.725,71.425,71.475,8
20101001|2010-03-23 09:30,23,71.7,71.8,71.3,71.3,10
20101001|2010-03-23 10:00,23,71.4,71.4,71.4,71.4,1
20101001|2010-03-23 10:30,23,71.55,71.55,71.375,71.525,5
20101001|2010-03-23 11:00,23,71.375,71.375,71.325,71.375,15
20101001|2010-03-23 11:30,23,71.275,71.5,71.275,71.275,4
20101001|2010-03-23 12:00,23,71.3,71.75,71.275,71.75,13
20101001|2010-03-23 12:30,23,71.65,71.65,71.45,71.6,5
20101001|2010-03-23 13:00,23,71.425,71.425,71.425,71.425,2
20101001|2010-03-23 13:30,23,71.35,71.35,71.35,71.35,12
20101001|2010-03-23 14:30,23,71.325,71.325,71.325,71.325,1
20101001|2010-03-23 15:00,23,71.45,71.45,71.45,71.45,2
20101001|2010-03-23 15:30,23,71.4,71.4,71.3,71.3,5
20101001|2010-03-24 06:00,24,71.375,71.375,71.375,71.375,2
20101001|2010-03-24 07:00,24,71.4,71.4,71.4,71.4,1
20101001|2010-03-24 08:00,24,71.4,71.45,71.375,71.375,12
20101001|2010-03-24 08:30,24,71.375,71.375,71.3,71.325,21
20101001|2010-03-24 09:00,24,71.325,71.325,70.95,71.05,20
20101001|2010-03-24 09:30,24,71.15,71.15,71,71,38
20101001|2010-03-24 10:00,24,70.925,70.925,70.825,70.825,2
20101001|2010-03-24 10:30,24,70.85,70.95,70.85,70.9,8
20101001|2010-03-24 11:00,24,70.925,71,70.9,71,36
20101001|2010-03-24 11:30,24,70.95,70.95,70.9,70.95,4
20101001|2010-03-24 12:00,24,70.9,70.95,70.875,70.95,10
20101001|2010-03-24 12:30,24,70.9,70.9,70.5,70.575,17
20101001|2010-03-24 14:30,24,70.575,70.575,70.575,70.575,1
20101001|2010-03-24 15:00,24,70.6,70.6,70.6,70.6,2
20101001|2010-03-24 15:30,24,70.6,70.6,70.6,70.6,1
20101001|2010-03-24 22:00,25,70.725,70.725,70.725,70.725,1
20101001|2010-03-25 03:30,25,70.8,70.925,70.8,70.925,8
20101001|2010-03-25 08:30,25,70.125,70.35,70.125,70.25,8
20101001|2010-03-25 09:00,25,70.325,70.4,70.275,70.35,24
20101001|2010-03-25 09:30,25,70.425,70.425,70.125,70.25,21
20101001|2010-03-25 10:00,25,70.15,70.225,70.1,70.1,11
20101001|2010-03-25 10:30,25,70.1,70.175,70,70,7
20101001|2010-03-25 11:00,25,69.9,69.925,69.675,69.675,20
20101001|2010-03-25 11:30,25,69.7,69.875,69.7,69.875,3
20101001|2010-03-25 12:00,25,69.875,69.875,69.65,69.65,12
20101001|2010-03-25 12:30,25,69.625,69.65,69.275,69.55,160
20101001|2010-03-25 13:00,25,69.625,69.625,69.6,69.6,15
20101001|2010-03-25 13:30,25,69.6,69.6,69.6,69.6,3
20101001|2010-03-25 18:30,26,69.25,69.25,69.25,69.25,1
20101001|2010-03-25 23:30,26,69.25,69.25,69.25,69.25,2
20101001|2010-03-26 08:00,26,69.25,69.25,69.25,69.25,2
20101001|2010-03-26 08:30,26,69.25,69.25,69.1,69.1,7
20101001|2010-03-26 09:00,26,68.925,69.05,68.825,68.925,55
20101001|2010-03-26 09:30,26,68.75,68.975,68.75,68.975,54
20101001|2010-03-26 10:00,26,69.05,69.625,69.05,69.5,39
20101001|2010-03-26 10:30,26,69.5,69.5,69.35,69.4,6
20101001|2010-03-26 11:00,26,69.35,69.35,69.2,69.2,5
20101001|2010-03-26 11:30,26,69.325,69.325,69.1,69.1,9
20101001|2010-03-26 12:00,26,69.3,69.45,69.075,69.075,36
20101001|2010-03-26 12:30,26,69.05,69.25,68.35,68.4,43
20101001|2010-03-26 13:00,26,68.275,68.55,68.25,68.55,26
20101001|2010-03-29 09:00,29,71.2,71.2,71.2,71.2,87
20101001|2010-03-29 10:30,29,71.2,71.2,71.2,71.2,101
20101001|2010-03-29 12:30,29,71.2,71.2,71.2,71.2,1
20101001|2010-03-29 13:00,29,71.2,71.2,71.2,71.2,1
20101001|2010-03-29 17:00,30,72.125,72.8,72.125,72.6,56
20101001|2010-03-29 18:30,30,72.7,72.75,72.7,72.75,25
20101001|2010-03-29 20:00,30,72.75,72.75,72.75,72.75,2
20101001|2010-03-29 21:00,30,72.75,72.75,72.75,72.75,2
20101001|2010-03-29 21:30,30,72.75,72.75,72.75,72.75,3
20101001|2010-03-29 23:30,30,72.6,72.6,72.6,72.6,1
20101001|2010-03-30 02:00,30,72.85,72.95,72.85,72.95,12
20101001|2010-03-30 03:30,30,72.7,72.7,72.675,72.675,5
20101001|2010-03-30 07:00,30,72.5,72.5,72.425,72.425,2
20101001|2010-03-30 07:30,30,72.4,72.4,72.4,72.4,3
20101001|2010-03-30 08:00,30,72.5,72.5,72.4,72.5,15
20101001|2010-03-30 08:30,30,72.5,72.65,72.4,72.6,53
20101001|2010-03-30 09:00,30,72.65,73.15,72.575,73.025,295
20101001|2010-03-30 09:30,30,72.95,72.95,72.7,72.8,11
20101001|2010-03-30 10:00,30,72.7,72.8,72.5,72.6,91
20101001|2010-03-30 10:30,30,72.65,72.75,72.5,72.75,30
20101001|2010-03-30 11:00,30,72.75,73,72.725,72.95,55
20101001|2010-03-30 11:30,30,72.975,73,72.9,72.9,147
20101001|2010-03-30 12:00,30,72.9,73,72.875,73,121
20101001|2010-03-30 12:30,30,73,73.2,72.95,73.175,143
20101001|2010-03-30 13:00,30,73.175,73.2,73.1,73.2,63
20101001|2010-03-30 13:30,30,73.1,73.1,73.025,73.025,4
20101001|2010-03-30 15:00,30,73,73,73,73,1
20101001|2010-03-30 15:30,30,73.05,73.05,73.05,73.05,1
20101001|2010-03-30 17:00,31,73.2,73.2,73.2,73.2,2
20101001|2010-03-30 19:00,31,73.2,73.25,73.2,73.25,6
20101001|2010-03-30 19:30,31,73.1,73.1,73.1,73.1,2
20101001|2010-03-30 22:30,31,73.25,73.25,73.25,73.25,1
20101001|2010-03-31 03:30,31,73.25,73.25,73.25,73.25,3
20101001|2010-03-31 04:00,31,73.1,73.1,73.1,73.1,1
20101001|2010-03-31 04:30,31,73.1,73.1,73.1,73.1,1
20101001|2010-03-31 07:00,31,73.225,73.225,73.225,73.225,1
20101001|2010-03-31 07:30,31,73.225,73.25,73.225,73.25,22
20101001|2010-03-31 08:00,31,73.225,73.45,73.225,73.45,46
20101001|2010-03-31 08:30,31,73.45,73.45,73.3,73.45,49
20101001|2010-03-31 09:00,31,73.4,73.5,73.225,73.425,176
20101001|2010-03-31 09:30,31,73.5,73.55,73.2,73.4,196
20101001|2010-03-31 10:00,31,73.35,73.475,73.325,73.475,80
20101001|2010-03-31 10:30,31,73.35,73.475,73.2,73.3,63
20101001|2010-03-31 11:00,31,73.2,73.3,73.2,73.25,16
20101001|2010-03-31 11:30,31,73.3,73.35,73,73,96
20101001|2010-03-31 12:00,31,72.95,72.95,72.5,72.5,62
20101001|2010-03-31 12:30,31,72.7,73.2,72.475,73.175,93
20101001|2010-03-31 13:00,31,73.05,73.15,72.925,73,23
20101001|2010-03-31 13:30,31,73.125,73.125,73.05,73.05,6
20101001|2010-03-31 14:00,31,73.2,73.2,73.2,73.2,1
20101001|2010-03-31 17:00,1,72.8,72.8,72.775,72.775,2
20101001|2010-04-01 04:00,1,73.35,73.45,73.35,73.45,2
20101001|2010-04-01 07:00,1,73.425,73.425,73.4,73.4,6
20101001|2010-04-01 07:30,1,73.4,73.4,73.4,73.4,7
20101001|2010-04-01 08:00,1,73.425,73.425,73.425,73.425,6
20101001|2010-04-01 08:30,1,73.425,73.475,73.375,73.475,16
20101001|2010-04-01 09:00,1,73.5,73.5,73.1,73.2,107
20101001|2010-04-01 09:30,1,73.15,73.25,73,73.175,37
20101001|2010-04-01 10:00,1,73.175,73.25,72.95,73.175,108
20101001|2010-04-01 10:30,1,73.2,73.35,73.075,73.35,72
20101001|2010-04-01 11:00,1,73.275,73.275,73.225,73.225,2
20101001|2010-04-01 11:30,1,73.2,73.25,73.175,73.25,28
20101001|2010-04-01 12:00,1,73.25,73.3,73.05,73.05,8
20101001|2010-04-01 12:30,1,73,73.15,72.975,73.125,29
20101001|2010-04-01 13:00,1,73.125,73.15,73.025,73.025,23
20101001|2010-04-01 13:30,1,73.15,73.15,73.125,73.125,4
20101001|2010-04-01 14:00,1,73.1,73.2,73.1,73.2,4
20101001|2010-04-01 14:30,1,73.05,73.05,73.05,73.05,2
20101001|2010-04-01 15:00,1,73.2,73.2,73.05,73.05,7
20101001|2010-04-01 15:30,1,73.05,73.3,73.05,73.2,19
20101001|2010-04-05 09:00,5,73.35,74,73.35,73.95,507
20101001|2010-04-05 09:30,5,73.9,74.15,73.9,74.15,188
20101001|2010-04-05 10:00,5,74.1,74.2,74,74.15,99
20101001|2010-04-05 10:30,5,74.2,74.25,74.125,74.25,32
20101001|2010-04-05 11:00,5,74.4,74.6,74.4,74.525,69
20101001|2010-04-05 11:30,5,74.55,74.75,74.4,74.475,29
20101001|2010-04-05 12:00,5,74.475,74.475,74.125,74.4,30
20101001|2010-04-05 12:30,5,74.25,74.6,74.15,74.6,210
20101001|2010-04-05 13:00,5,74.6,74.6,74.3,74.5,64
20101001|2010-04-05 13:30,5,74.425,74.475,74.4,74.45,6
20101001|2010-04-05 14:30,5,74.475,74.5,74.475,74.5,2
20101001|2010-04-05 15:00,5,74.5,74.5,74.45,74.45,6
20101001|2010-04-05 15:30,5,74.425,74.425,74.425,74.425,1
20101001|2010-04-05 17:00,6,74.5,74.5,74.5,74.5,2
20101001|2010-04-05 22:00,6,74.5,74.5,74.5,74.5,1
20101001|2010-04-06 04:00,6,74.45,74.45,74.45,74.45,2
20101001|2010-04-06 05:00,6,74.5,74.55,74.5,74.55,24
20101001|2010-04-06 05:30,6,74.6,74.6,74.6,74.6,5
20101001|2010-04-06 06:30,6,74.6,74.6,74.45,74.5,10
20101001|2010-04-06 07:00,6,74.375,74.375,74.375,74.375,2
20101001|2010-04-06 07:30,6,74.475,74.475,74.425,74.425,3
20101001|2010-04-06 08:00,6,74.5,74.6,74.5,74.55,8
20101001|2010-04-06 08:30,6,74.55,74.6,74.475,74.6,25
20101001|2010-04-06 09:00,6,74.45,74.6,74.4,74.6,59
20101001|2010-04-06 09:30,6,74.525,74.65,74.45,74.45,173
20101001|2010-04-06 10:00,6,74.325,74.375,74.075,74.175,110
20101001|2010-04-06 10:30,6,74.175,74.175,74,74.175,46
20101001|2010-04-06 11:00,6,74.175,74.25,73.9,73.9,84
20101001|2010-04-06 11:30,6,73.9,73.975,73.825,73.825,52
20101001|2010-04-06 12:00,6,73.825,73.825,73.7,73.8,37
20101001|2010-04-06 12:30,6,73.725,74.25,73.6,74.225,92
20101001|2010-04-06 13:00,6,74.25,74.5,74.125,74.5,110
20101001|2010-04-06 13:30,6,74.575,74.575,74.5,74.5,6
20101001|2010-04-06 14:00,6,74.525,74.55,74.525,74.55,2
20101001|2010-04-06 14:30,6,74.575,74.725,74.5,74.725,9
20101001|2010-04-06 15:00,6,74.725,74.725,74.55,74.7,21
20101001|2010-04-06 15:30,6,74.65,74.725,74.65,74.725,35
20101001|2010-04-06 17:00,7,74.5,74.7,74.5,74.7,5
20101001|2010-04-06 17:30,7,74.7,74.7,74.7,74.7,33
20101001|2010-04-06 18:00,7,74.7,74.7,74.7,74.7,5
20101001|2010-04-06 19:30,7,74.6,74.75,74.6,74.725,12
20101001|2010-04-06 20:00,7,74.6,74.725,74.6,74.725,2
20101001|2010-04-06 20:30,7,74.75,74.75,74.75,74.75,1
20101001|2010-04-06 21:00,7,74.8,74.8,74.675,74.675,2
20101001|2010-04-06 21:30,7,74.5,74.5,74.5,74.5,1
20101001|2010-04-07 04:00,7,74.85,74.85,74.85,74.85,1
20101001|2010-04-07 06:00,7,74.8,74.8,74.8,74.8,1
20101001|2010-04-07 07:00,7,74.8,74.8,74.8,74.8,1
20101001|2010-04-07 07:30,7,74.75,74.825,74.75,74.825,26
20101001|2010-04-07 08:00,7,74.85,74.9,74.85,74.9,22
20101001|2010-04-07 08:30,7,74.85,74.925,74.825,74.925,12
20101001|2010-04-07 09:00,7,74.925,75.2,74.925,75.15,228
20101001|2010-04-07 09:30,7,75.15,75.15,74.925,74.925,27
20101001|2010-04-07 10:00,7,74.925,75.05,74.85,74.975,76
20101001|2010-04-07 10:30,7,74.975,75.025,74.85,75,96
20101001|2010-04-07 11:00,7,74.875,75,74.85,75,56
20101001|2010-04-07 11:30,7,75.025,75.05,74.9,75,17
20101001|2010-04-07 12:00,7,75.025,75.025,74.825,74.975,10
20101001|2010-04-07 12:30,7,74.875,75,74.7,74.9,74
20101001|2010-04-07 13:00,7,75,75,74.85,74.85,7
20101001|2010-04-07 13:30,7,75,75,75,75,4
20101001|2010-04-07 14:00,7,74.9,74.9,74.9,74.9,3
20101001|2010-04-07 14:30,7,74.95,74.95,74.95,74.95,1
20101001|2010-04-07 15:00,7,74.8,74.8,74.8,74.8,1
20101001|2010-04-07 15:30,7,74.95,74.95,74.95,74.95,3
20101001|2010-04-07 17:00,8,75,75,75,75,1
20101001|2010-04-07 18:00,8,75,75,75,75,1
20101001|2010-04-07 21:30,8,74.8,74.8,74.725,74.725,9
20101001|2010-04-08 01:30,8,74.85,74.85,74.85,74.85,7
20101001|2010-04-08 02:00,8,74.85,74.85,74.85,74.85,1
20101001|2010-04-08 03:00,8,74.85,74.9,74.85,74.9,16
20101001|2010-04-08 03:30,8,75,75,75,75,12
20101001|2010-04-08 05:00,8,74.85,74.85,74.825,74.825,16
20101001|2010-04-08 05:30,8,74.85,75.025,74.85,75,10
20101001|2010-04-08 07:30,8,74.9,75,74.9,75,5
20101001|2010-04-08 08:00,8,74.875,74.875,74.775,74.775,3
20101001|2010-04-08 08:30,8,74.8,74.8,74.65,74.8,25
20101001|2010-04-08 09:00,8,74.6,74.6,74.4,74.5,45
20101001|2010-04-08 09:30,8,74.65,74.65,74.5,74.65,20
20101001|2010-04-08 10:00,8,74.625,74.675,74.45,74.45,28
20101001|2010-04-08 10:30,8,74.425,74.525,74.425,74.475,69
20101001|2010-04-08 11:00,8,74.5,74.6,74.5,74.6,23
20101001|2010-04-08 11:30,8,74.7,74.8,74.7,74.8,10
20101001|2010-04-08 12:00,8,74.9,75,74.85,74.95,18
20101001|2010-04-08 12:30,8,74.9,75,74.875,75,96
20101001|2010-04-08 13:00,8,74.925,75.1,74.925,74.975,108
20101001|2010-04-08 13:30,8,75.025,75.025,75.025,75.025,1
20101001|2010-04-08 14:30,8,75,75,74.95,74.95,2
20101001|2010-04-08 15:00,8,74.95,75.1,74.95,75.1,18
20101001|2010-04-08 15:30,8,75.1,75.1,75.1,75.1,20
20101001|2010-04-08 17:00,9,75.1,75.1,75.1,75.1,7
20101001|2010-04-08 21:30,9,75.25,75.25,75.25,75.25,1
20101001|2010-04-09 06:00,9,75.175,75.25,75.175,75.25,10
20101001|2010-04-09 06:30,9,75.25,75.25,75.25,75.25,1
20101001|2010-04-09 08:00,9,75.4,75.4,75.4,75.4,12
20101001|2010-04-09 08:30,9,75.4,75.5,75.225,75.225,25
20101001|2010-04-09 09:00,9,75.175,75.2,75.075,75.15,24
20101001|2010-04-09 09:30,9,75.025,75.025,74.55,74.9,70
20101001|2010-04-09 10:00,9,74.75,74.9,74.7,74.9,33
20101001|2010-04-09 10:30,9,75,75,74.775,74.775,10
20101001|2010-04-09 11:00,9,75,75.15,74.925,75.15,52
20101001|2010-04-09 11:30,9,75.05,75.15,75,75.025,9
20101001|2010-04-09 12:00,9,75.05,75.05,74.85,74.85,15
20101001|2010-04-09 12:30,9,74.75,74.9,74.625,74.9,42
20101001|2010-04-09 13:00,9,74.825,74.825,74.225,74.55,54
20101001|2010-04-09 13:30,9,74.6,74.6,74.55,74.55,2
20101001|2010-04-12 09:00,12,74.65,74.65,74.3,74.3,19
20101001|2010-04-12 09:30,12,74.3,74.375,74.225,74.25,30
20101001|2010-04-12 10:00,12,74.275,74.5,74.25,74.475,32
20101001|2010-04-12 10:30,12,74.45,74.45,74.4,74.4,6
20101001|2010-04-12 11:00,12,74.4,74.475,74.4,74.475,12
20101001|2010-04-12 11:30,12,74.425,74.425,74.35,74.4,12
20101001|2010-04-12 12:00,12,74.4,74.45,74.4,74.4,7
20101001|2010-04-12 12:30,12,74.4,74.7,74.4,74.7,193
20101001|2010-04-12 13:00,12,74.65,74.75,74.6,74.65,27
20101001|2010-04-12 13:30,12,74.65,74.65,74.6,74.6,5
20101001|2010-04-12 14:00,12,74.55,74.55,74.55,74.55,2
20101001|2010-04-12 14:30,12,74.55,74.55,74.55,74.55,1
20101001|2010-04-12 15:00,12,74.55,74.55,74.55,74.55,2
20101001|2010-04-12 15:30,12,74.6,74.6,74.525,74.525,2
20101001|2010-04-12 20:00,13,74.65,74.65,74.65,74.65,5
20101001|2010-04-12 22:30,13,74.7,74.7,74.7,74.7,1
20101001|2010-04-13 03:30,13,74.85,74.875,74.85,74.875,3
20101001|2010-04-13 04:00,13,74.9,74.9,74.9,74.9,7
20101001|2010-04-13 04:30,13,74.9,74.9,74.9,74.9,5
20101001|2010-04-13 05:00,13,74.875,75,74.875,75,31
20101001|2010-04-13 05:30,13,75.05,75.05,75.05,75.05,9
20101001|2010-04-13 06:00,13,75.05,75.125,75.05,75.125,18
20101001|2010-04-13 06:30,13,75.075,75.075,75.025,75.025,12
20101001|2010-04-13 07:00,13,74.775,75,74.75,75,25
20101001|2010-04-13 07:30,13,74.775,74.775,74.7,74.7,2
20101001|2010-04-13 08:00,13,74.65,74.75,74.65,74.65,22
20101001|2010-04-13 08:30,13,74.75,74.8,74.75,74.75,23
20101001|2010-04-13 09:00,13,74.675,74.85,74.675,74.75,53
20101001|2010-04-13 09:30,13,74.775,74.8,74.55,74.7,26
20101001|2010-04-13 10:00,13,74.6,74.75,74.6,74.75,72
20101001|2010-04-13 10:30,13,74.775,74.9,74.775,74.9,145
20101001|2010-04-13 11:00,13,74.9,75.325,74.9,75.325,159
20101001|2010-04-13 11:30,13,75.1,75.125,75.025,75.025,27
20101001|2010-04-13 12:00,13,75.05,75.425,75.05,75.3,11
20101001|2010-04-13 12:30,13,75.275,75.45,75.2,75.4,121
20101001|2010-04-13 13:00,13,75.4,75.5,75.35,75.375,84
20101001|2010-04-13 13:30,13,75.35,75.35,75.35,75.35,1
20101001|2010-04-13 14:00,13,75.425,75.425,75.425,75.425,1
20101001|2010-04-13 14:30,13,75.5,75.5,75.5,75.5,1
20101001|2010-04-13 15:00,13,75.5,75.5,75.5,75.5,11
20101001|2010-04-13 15:30,13,75.6,75.6,75.5,75.5,9
20101001|2010-04-13 17:00,14,75.7,75.7,75.7,75.7,3
20101001|2010-04-13 19:30,14,75.45,75.45,75.425,75.425,3
20101001|2010-04-13 21:30,14,75.5,75.5,75.5,75.5,6
20101001|2010-04-14 03:00,14,75.45,75.45,75.45,75.45,3
20101001|2010-04-14 04:30,14,75.45,75.475,75.45,75.475,3
20101001|2010-04-14 05:00,14,75.475,75.475,75.475,75.475,2
20101001|2010-04-14 05:30,14,75.475,75.475,75.475,75.475,4
20101001|2010-04-14 06:30,14,75.5,75.5,75.5,75.5,6
20101001|2010-04-14 07:00,14,75.575,75.575,75.55,75.55,17
20101001|2010-04-14 08:00,14,75.55,75.6,75.55,75.6,2
20101001|2010-04-14 08:30,14,75.65,75.65,75.625,75.625,5
20101001|2010-04-14 09:00,14,75.55,75.65,75.425,75.575,63
20101001|2010-04-14 09:30,14,75.6,75.675,75.25,75.25,59
20101001|2010-04-14 10:00,14,75.4,75.45,75.35,75.35,19
20101001|2010-04-14 10:30,14,75.4,75.55,75.35,75.525,42
20101001|2010-04-14 11:00,14,75.575,75.575,75.5,75.5,43
20101001|2010-04-14 11:30,14,75.55,75.575,75.3,75.3,37
20101001|2010-04-14 12:00,14,75.3,75.3,75,75.05,31
20101001|2010-04-14 12:30,14,75.125,75.45,75.125,75.45,49
20101001|2010-04-14 13:00,14,75.475,75.6,75.475,75.55,106
20101001|2010-04-14 13:30,14,75.55,75.575,75.5,75.5,8
20101001|2010-04-14 14:00,14,75.575,75.575,75.575,75.575,1
20101001|2010-04-14 14:30,14,75.5,75.5,75.5,75.5,6
20101001|2010-04-14 15:00,14,75.525,75.525,75.525,75.525,1
20101001|2010-04-14 15:30,14,75.675,75.675,75.675,75.675,8
20101001|2010-04-14 17:30,15,75.725,75.75,75.725,75.75,7
20101001|2010-04-14 18:00,15,75.75,75.75,75.75,75.75,4
20101001|2010-04-14 18:30,15,75.775,75.85,75.7,75.7,5
20101001|2010-04-14 20:00,15,75.85,75.85,75.85,75.85,1
20101001|2010-04-15 02:00,15,75.85,75.85,75.85,75.85,1
20101001|2010-04-15 03:00,15,75.875,75.875,75.875,75.875,2
20101001|2010-04-15 06:30,15,75.775,75.775,75.775,75.775,3
20101001|2010-04-15 07:00,15,75.775,75.775,75.775,75.775,3
20101001|2010-04-15 07:30,15,75.825,75.875,75.825,75.875,6
20101001|2010-04-15 08:00,15,75.875,75.9,75.875,75.9,4
20101001|2010-04-15 08:30,15,75.9,75.9,75.9,75.9,18
20101001|2010-04-15 09:00,15,75.9,76,75.6,75.6,78
20101001|2010-04-15 09:30,15,75.65,75.85,75.625,75.85,43
20101001|2010-04-15 10:00,15,75.8,75.85,75.725,75.75,31
20101001|2010-04-15 10:30,15,75.85,75.9,75.775,75.85,33
20101001|2010-04-15 11:00,15,75.85,75.975,75.8,75.9,45
20101001|2010-04-15 11:30,15,76,76.1,76,76.1,64
20101001|2010-04-15 12:00,15,76.2,76.375,76.175,76.375,121
20101001|2010-04-15 12:30,15,76.375,76.5,76.1,76.5,113
20101001|2010-04-15 13:00,15,76.45,76.5,76.45,76.45,8
20101001|2010-04-15 14:00,15,76.525,76.525,76.525,76.525,1
20101001|2010-04-15 14:30,15,76.425,76.6,76.425,76.6,11
20101001|2010-04-15 15:00,15,76.6,76.875,76.6,76.875,5
20101001|2010-04-15 15:30,15,76.875,76.875,76.75,76.85,18
20101001|2010-04-16 05:00,16,76.8,76.8,76.8,76.8,1
20101001|2010-04-16 05:30,16,76.8,76.8,76.8,76.8,3
20101001|2010-04-16 06:30,16,76.85,76.875,76.85,76.875,7
20101001|2010-04-16 07:00,16,76.875,76.9,76.875,76.9,40
20101001|2010-04-16 07:30,16,76.825,76.925,76.825,76.825,9
20101001|2010-04-16 08:00,16,76.875,76.875,76.65,76.65,3
20101001|2010-04-16 08:30,16,76.925,76.925,76.825,76.825,12
20101001|2010-04-16 09:00,16,76.8,76.8,76.5,76.675,28
20101001|2010-04-16 09:30,16,76.725,76.9,76.625,76.725,97
20101001|2010-04-16 10:00,16,76.75,76.925,76.75,76.8,36
20101001|2010-04-16 10:30,16,76.8,77.075,76.525,77.05,226
20101001|2010-04-16 11:00,16,77.025,77.075,76.925,77,32
20101001|2010-04-16 11:30,16,77,77.025,76.875,76.975,76
20101001|2010-04-16 12:00,16,77,77,76.925,76.95,44
20101001|2010-04-16 12:30,16,77,77.325,77,77.3,245
20101001|2010-04-16 13:00,16,77.275,77.425,77.275,77.425,137
20101001|2010-04-16 13:30,16,77.45,77.5,77.45,77.45,18
20101001|2010-04-19 09:00,19,77.25,77.35,76.75,76.9,133
20101001|2010-04-19 09:30,19,76.9,77.25,76.9,77.2,40
20101001|2010-04-19 10:00,19,77.225,77.275,77.15,77.225,10
20101001|2010-04-19 10:30,19,77.125,77.15,77.125,77.15,3
20101001|2010-04-19 11:00,19,77.15,77.275,77.15,77.2,48
20101001|2010-04-19 11:30,19,77.225,77.5,77.15,77.5,48
20101001|2010-04-19 12:00,19,77.35,77.35,77.325,77.35,5
20101001|2010-04-19 12:30,19,77.35,77.45,77.35,77.4,16
20101001|2010-04-19 13:00,19,77.4,77.5,77.4,77.5,25
20101001|2010-04-19 13:30,19,77.45,77.45,77.45,77.45,2
20101001|2010-04-19 14:30,19,77.4,77.4,77.4,77.4,1
20101001|2010-04-19 15:00,19,77.35,77.35,77.325,77.325,9
20101001|2010-04-19 18:00,20,77.25,77.25,77.25,77.25,1
20101001|2010-04-20 02:00,20,77.1,77.1,77.1,77.1,1
20101001|2010-04-20 02:30,20,77.45,77.45,77.45,77.45,8
20101001|2010-04-20 07:30,20,77.35,77.35,77.35,77.35,2
20101001|2010-04-20 08:00,20,77.425,77.5,77.425,77.5,24
20101001|2010-04-20 08:30,20,77.25,77.25,77.25,77.25,1
20101001|2010-04-20 09:00,20,76.825,76.875,76.625,76.85,6
20101001|2010-04-20 09:30,20,76.875,77.05,76.8,76.95,28
20101001|2010-04-20 10:00,20,76.925,76.925,76.8,76.85,39
20101001|2010-04-20 10:30,20,76.8,76.9,76.525,76.9,27
20101001|2010-04-20 11:00,20,76.8,76.8,76.65,76.65,8
20101001|2010-04-20 11:30,20,76.55,76.7,76.3,76.3,34
20101001|2010-04-20 12:00,20,76.375,76.55,76.35,76.55,10
20101001|2010-04-20 12:30,20,76.375,76.375,76.225,76.225,40
20101001|2010-04-20 13:00,20,76.225,76.275,76.1,76.1,63
20101001|2010-04-20 13:30,20,76.025,76.025,76.025,76.025,1
20101001|2010-04-20 14:00,20,76.1,76.1,76.1,76.1,2
20101001|2010-04-20 14:30,20,76.125,76.125,76.125,76.125,3
20101001|2010-04-20 15:00,20,76.275,76.275,76.275,76.275,2
20101001|2010-04-20 17:00,21,76.475,76.475,76.475,76.475,1
20101001|2010-04-21 07:00,21,76.4,76.4,76.4,76.4,1
20101001|2010-04-21 07:30,21,76.35,76.65,76.35,76.65,48
20101001|2010-04-21 08:00,21,76.65,76.7,76.55,76.7,23
20101001|2010-04-21 08:30,21,76.7,76.9,76.6,76.85,57
20101001|2010-04-21 09:00,21,76.7,76.9,76.6,76.9,77
20101001|2010-04-21 09:30,21,76.85,76.975,76.825,76.875,82
20101001|2010-04-21 10:00,21,76.875,77.05,76.8,77.05,67
20101001|2010-04-21 10:30,21,76.975,77.1,76.925,77,55
20101001|2010-04-21 11:00,21,77,77.15,77,77.125,47
20101001|2010-04-21 11:30,21,77.15,77.2,77.1,77.2,15
20101001|2010-04-21 12:00,21,77.2,77.2,77.125,77.15,7
20101001|2010-04-21 12:30,21,77.15,77.275,77.15,77.2,111
20101001|2010-04-21 13:00,21,77.25,77.3,77.2,77.2,64
20101001|2010-04-21 13:30,21,77.2,77.2,77.2,77.2,1
20101001|2010-04-21 14:00,21,77.2,77.2,77.2,77.2,1
20101001|2010-04-21 14:30,21,77.225,77.225,77.225,77.225,1
20101001|2010-04-21 15:00,21,77.25,77.25,77.25,77.25,1
20101001|2010-04-21 15:30,21,77.275,77.3,77.275,77.3,2
20101001|2010-04-21 17:00,22,77,77,77,77,1
20101001|2010-04-22 02:00,22,77.25,77.25,77.25,77.25,10
20101001|2010-04-22 02:30,22,77.25,77.3,77.25,77.3,9
20101001|2010-04-22 07:00,22,77.2,77.2,77.1,77.2,4
20101001|2010-04-22 07:30,22,77.2,77.2,77.2,77.2,2
20101001|2010-04-22 08:00,22,77,77,77,77,2
20101001|2010-04-22 08:30,22,76.825,76.825,76.625,76.8,25
20101001|2010-04-22 09:00,22,76.775,76.825,76.5,76.725,121
20101001|2010-04-22 09:30,22,76.725,76.95,76.725,76.75,65
20101001|2010-04-22 10:00,22,76.775,77,76.775,77,167
20101001|2010-04-22 10:30,22,77,77.05,77,77,28
20101001|2010-04-22 11:00,22,76.9,76.95,76.9,76.95,9
20101001|2010-04-22 11:30,22,76.95,77.075,76.95,77.075,7
20101001|2010-04-22 12:00,22,77.075,77.125,77.05,77.1,49
20101001|2010-04-22 12:30,22,77.15,77.175,77.125,77.175,14
20101001|2010-04-22 13:00,22,77.175,77.25,77.025,77.025,31
20101001|2010-04-22 13:30,22,77.15,77.15,77.05,77.05,3
20101001|2010-04-22 14:00,22,77.125,77.175,77.125,77.175,3
20101001|2010-04-22 14:30,22,77.225,77.225,77.2,77.225,12
20101001|2010-04-22 15:00,22,77.25,77.45,77.25,77.45,21
20101001|2010-04-22 15:30,22,77.35,77.5,77.35,77.5,8
20101001|2010-04-22 17:00,23,77.5,77.5,77.475,77.475,6
20101001|2010-04-22 17:30,23,77.475,77.475,77.475,77.475,1
20101001|2010-04-22 18:00,23,77.475,77.475,77.475,77.475,1
20101001|2010-04-22 19:30,23,77.475,77.5,77.475,77.5,4
20101001|2010-04-22 21:30,23,77.5,77.725,77.5,77.725,52
20101001|2010-04-23 04:30,23,77.65,77.65,77.65,77.65,7
20101001|2010-04-23 07:30,23,77.55,77.55,77.55,77.55,2
20101001|2010-04-23 08:00,23,77.5,77.6,77.5,77.6,2
20101001|2010-04-23 08:30,23,77.475,77.5,77.45,77.5,8
20101001|2010-04-23 09:00,23,77.5,77.525,77.275,77.425,56
20101001|2010-04-23 09:30,23,77.15,77.15,76.9,77.125,26
20101001|2010-04-23 10:00,23,77.025,77.4,77.025,77.4,16
20101001|2010-04-23 10:30,23,77.45,77.475,77.4,77.4,49
20101001|2010-04-23 11:00,23,77.4,77.4,77.25,77.3,20
20101001|2010-04-23 11:30,23,77.325,77.325,77.2,77.325,21
20101001|2010-04-23 12:00,23,77.225,77.25,77.1,77.1,35
20101001|2010-04-23 12:30,23,77.025,77.175,75.5,76.825,179
20101001|2010-04-23 13:00,23,76.9,77,76.1,76.25,120
20101001|2010-04-23 13:30,23,76.25,76.25,76.1,76.1,35
20101001|2010-04-26 09:00,26,76.325,76.675,76.3,76.45,48
20101001|2010-04-26 09:30,26,76.5,76.5,75.9,76.175,66
20101001|2010-04-26 10:00,26,76.175,76.325,76.075,76.2,30
20101001|2010-04-26 10:30,26,76.1,76.2,75.775,75.8,68
20101001|2010-04-26 11:00,26,75.85,75.9,75.625,75.675,60
20101001|2010-04-26 11:30,26,75.675,75.725,75.6,75.65,23
20101001|2010-04-26 12:00,26,75.625,75.75,75.6,75.65,46
20101001|2010-04-26 12:30,26,75.725,75.875,75.65,75.7,200
20101001|2010-04-26 13:00,26,75.725,75.8,75.725,75.75,22
20101001|2010-04-26 13:30,26,75.775,75.85,75.7,75.7,7
20101001|2010-04-26 14:30,26,75.9,75.95,75.9,75.95,15
20101001|2010-04-26 15:00,26,75.95,75.95,75.95,75.95,2
20101001|2010-04-26 18:00,27,75.95,76.05,75.95,76.05,2
20101001|2010-04-26 18:30,27,75.95,75.95,75.95,75.95,4
20101001|2010-04-26 21:30,27,75.95,75.95,75.95,75.95,3
20101001|2010-04-26 22:00,27,75.95,75.95,75.95,75.95,4
20101001|2010-04-26 22:30,27,75.95,75.95,75.95,75.95,1
20101001|2010-04-27 00:00,27,75.95,75.95,75.95,75.95,1
20101001|2010-04-27 00:30,27,75.95,75.95,75.95,75.95,1
20101001|2010-04-27 01:30,27,75.9,75.9,75.9,75.9,3
20101001|2010-04-27 02:30,27,75.95,75.95,75.95,75.95,7
20101001|2010-04-27 03:30,27,75.95,75.95,75.95,75.95,21
20101001|2010-04-27 04:00,27,75.95,76.225,75.95,76.225,6
20101001|2010-04-27 05:00,27,76.225,76.225,76.225,76.225,5
20101001|2010-04-27 05:30,27,76.225,76.225,76.225,76.225,3
20101001|2010-04-27 06:00,27,76.225,76.225,76.175,76.175,28
20101001|2010-04-27 06:30,27,76.225,76.225,76.225,76.225,34
20101001|2010-04-27 07:00,27,76.275,76.375,76.25,76.375,12
20101001|2010-04-27 08:00,27,76.35,76.35,76.1,76.15,12
20101001|2010-04-27 08:30,27,76.475,76.475,76.475,76.475,6
20101001|2010-04-27 09:00,27,76.475,76.55,76.3,76.375,104
20101001|2010-04-27 09:30,27,76.35,76.65,76.35,76.65,72
20101001|2010-04-27 10:00,27,76.65,76.775,76.275,76.275,41
20101001|2010-04-27 10:30,27,76.45,76.625,76.275,76.5,26
20101001|2010-04-27 11:00,27,76.4,76.4,75.85,75.85,17
20101001|2010-04-27 11:30,27,75.775,75.8,75,75.775,44
20101001|2010-04-27 12:00,27,75.775,76.125,75.775,76.1,76
20101001|2010-04-27 12:30,27,75.975,76.1,75.45,75.5,48
20101001|2010-04-27 13:00,27,75.525,75.875,75.5,75.675,16
20101001|2010-04-27 13:30,27,75.6,75.6,75.55,75.55,4
20101001|2010-04-27 14:00,27,75.575,75.825,75.575,75.825,7
20101001|2010-04-27 14:30,27,75.825,75.825,75.725,75.725,22
20101001|2010-04-27 15:00,27,75.725,75.825,75.625,75.7,26
20101001|2010-04-27 15:30,27,75.6,75.6,75.6,75.6,18
20101001|2010-04-27 19:00,28,75.9,75.9,75.9,75.9,1
20101001|2010-04-28 00:00,28,75.825,75.825,75.8,75.8,5
20101001|2010-04-28 07:00,28,75.8,75.8,75.8,75.8,1
20101001|2010-04-28 08:30,28,75.7,75.85,75.7,75.85,2
20101001|2010-04-28 09:00,28,75.6,76.175,75.5,76.175,40
20101001|2010-04-28 09:30,28,75.925,75.925,75.65,75.8,27
20101001|2010-04-28 10:00,28,75.825,76.125,75.8,75.9,49
20101001|2010-04-28 10:30,28,75.875,75.9,75.6,75.725,43
20101001|2010-04-28 11:00,28,75.575,75.7,75.525,75.525,52
20101001|2010-04-28 11:30,28,75.55,75.55,74.95,75,119
20101001|2010-04-28 12:00,28,75.175,75.275,75,75.25,58
20101001|2010-04-28 12:30,28,75.2,75.65,75.2,75.6,73
20101001|2010-04-28 13:00,28,75.65,75.775,75.65,75.75,39
20101001|2010-04-28 13:30,28,75.7,75.85,75.7,75.8,10
20101001|2010-04-28 14:00,28,75.85,75.85,75.85,75.85,4
20101001|2010-04-28 14:30,28,75.85,75.85,75.775,75.85,7
20101001|2010-04-28 15:30,28,75.425,75.425,75.425,75.425,1
20101001|2010-04-28 18:30,29,75.2,75.2,75.1,75.1,10
20101001|2010-04-28 19:00,29,75.05,75.05,75.05,75.05,2
20101001|2010-04-28 19:30,29,75.05,75.05,75.05,75.05,3
20101001|2010-04-28 21:30,29,75.075,75.075,75.05,75.05,2
20101001|2010-04-28 22:00,29,74.95,74.95,74.95,74.95,3
20101001|2010-04-29 04:30,29,75.5,75.5,75.5,75.5,1
20101001|2010-04-29 05:00,29,75.5,75.5,75.5,75.5,6
20101001|2010-04-29 06:00,29,75.55,75.55,75.55,75.55,2
20101001|2010-04-29 06:30,29,75.55,75.55,75.55,75.55,1
20101001|2010-04-29 07:30,29,75.8,75.85,75.8,75.85,3
20101001|2010-04-29 08:30,29,75.65,75.65,75.65,75.65,1
20101001|2010-04-29 09:00,29,75.6,75.675,75.45,75.45,35
20101001|2010-04-29 09:30,29,75.5,75.55,75.35,75.4,46
20101001|2010-04-29 10:00,29,75.4,75.475,75.2,75.35,37
20101001|2010-04-29 10:30,29,75.4,75.45,75.175,75.225,60
20101001|2010-04-29 11:00,29,75.15,75.4,75.15,75.15,34
20101001|2010-04-29 11:30,29,75.15,75.2,74.95,75.2,15
20101001|2010-04-29 12:00,29,75.275,75.275,74.95,75.175,28
20101001|2010-04-29 12:30,29,75.1,75.1,74.675,74.725,83
20101001|2010-04-29 13:00,29,74.825,74.9,74.75,74.825,90
20101001|2010-04-29 13:30,29,74.825,74.825,74.8,74.8,4
20101001|2010-04-29 14:00,29,74.95,74.95,74.95,74.95,1
20101001|2010-04-29 14:30,29,74.9,74.9,74.9,74.9,3
20101001|2010-04-29 15:00,29,75,75.275,75,75.275,2
20101001|2010-04-29 15:30,29,75.35,75.35,75.35,75.35,2
20101001|2010-04-29 20:30,30,75.3,75.4,75.3,75.4,5
20101001|2010-04-30 05:30,30,75.375,75.4,75.375,75.4,3
20101001|2010-04-30 06:00,30,75.4,75.4,75.4,75.4,3
20101001|2010-04-30 06:30,30,75.35,75.4,75.35,75.35,8
20101001|2010-04-30 07:00,30,75.45,75.45,75.45,75.45,5
20101001|2010-04-30 08:30,30,75.3,75.3,75.3,75.3,5
20101001|2010-04-30 09:00,30,75.175,75.75,75.075,75.575,116
20101001|2010-04-30 09:30,30,75.675,76.1,75.625,76.05,36
20101001|2010-04-30 10:00,30,76.05,76.55,76.05,76.5,128
20101001|2010-04-30 10:30,30,76.5,76.75,76.45,76.75,101
20101001|2010-04-30 11:00,30,76.775,76.8,76.5,76.6,164
20101001|2010-04-30 11:30,30,76.625,76.95,76.6,76.625,52
20101001|2010-04-30 12:00,30,76.75,76.75,76.5,76.525,59
20101001|2010-04-30 12:30,30,76.6,77.15,76.525,76.85,420
20101001|2010-04-30 13:00,30,76.875,77.05,76.775,77.05,73
20101001|2010-04-30 13:30,30,77.05,77.05,77.05,77.05,18
20101001|2010-05-03 09:00,3,76.9,77.1,76.875,76.925,128
20101001|2010-05-03 09:30,3,76.975,77,76.4,76.5,41
20101001|2010-05-03 10:00,3,76.65,76.875,76.65,76.75,35
20101001|2010-05-03 10:30,3,76.825,76.95,76.825,76.9,17
20101001|2010-05-03 11:00,3,76.9,77.2,76.9,77.075,80
20101001|2010-05-03 11:30,3,77.05,77.2,77,77.15,89
20101001|2010-05-03 12:00,3,77.2,77.2,77.125,77.15,46
20101001|2010-05-03 12:30,3,77.15,77.4,77.15,77.25,65
20101001|2010-05-03 13:00,3,77.225,77.25,77.1,77.15,44
20101001|2010-05-03 13:30,3,77.1,77.1,77.1,77.1,6
20101001|2010-05-03 14:30,3,77.175,77.175,77.175,77.175,2
20101001|2010-05-03 15:00,3,77.2,77.3,77.2,77.3,20
20101001|2010-05-03 19:00,4,77.1,77.1,77.1,77.1,1
20101001|2010-05-03 19:30,4,77.2,77.2,77.2,77.2,1
20101001|2010-05-03 20:00,4,77.2,77.2,77.2,77.2,2
20101001|2010-05-03 21:00,4,77.2,77.2,77.2,77.2,2
20101001|2010-05-03 21:30,4,77.2,77.2,77.2,77.2,4
20101001|2010-05-04 02:30,4,77.05,77.05,77.05,77.05,1
20101001|2010-05-04 03:30,4,77.125,77.125,77.125,77.125,1
20101001|2010-05-04 06:00,4,77,77,76.95,76.95,8
20101001|2010-05-04 06:30,4,76.95,77,76.95,77,3
20101001|2010-05-04 07:00,4,77,77,77,77,10
20101001|2010-05-04 07:30,4,77.05,77.05,77.05,77.05,6
20101001|2010-05-04 08:00,4,77,77,77,77,1
20101001|2010-05-04 08:30,4,76.775,76.775,76.55,76.75,14
20101001|2010-05-04 09:00,4,76.75,76.875,76.55,76.75,84
20101001|2010-05-04 09:30,4,76.7,76.7,76.35,76.4,56
20101001|2010-05-04 10:00,4,76.45,76.475,75.975,76.325,77
20101001|2010-05-04 10:30,4,76.325,76.55,76.325,76.55,55
20101001|2010-05-04 11:00,4,76.5,76.75,76.5,76.6,24
20101001|2010-05-04 11:30,4,76.65,76.825,76.6,76.625,10
20101001|2010-05-04 12:00,4,76.65,76.7,76.55,76.7,7
20101001|2010-05-04 12:30,4,76.775,76.9,76.625,76.8,124
20101001|2010-05-04 13:00,4,76.875,76.95,76.825,76.9,143
20101001|2010-05-04 13:30,4,76.9,76.925,76.9,76.925,8
20101001|2010-05-04 14:00,4,76.875,76.925,76.85,76.925,6
20101001|2010-05-04 14:30,4,77,77,77,77,1
20101001|2010-05-04 15:00,4,77,77,76.575,76.575,43
20101001|2010-05-04 17:00,5,76.6,76.85,76.6,76.85,11
20101001|2010-05-05 02:00,5,76.825,76.825,76.825,76.825,1
20101001|2010-05-05 04:30,5,76.75,76.75,76.75,76.75,2
20101001|2010-05-05 05:30,5,76.75,76.75,76.75,76.75,1
20101001|2010-05-05 06:00,5,76.75,76.75,76.75,76.75,1
20101001|2010-05-05 07:00,5,76.75,76.75,76.625,76.625,13
20101001|2010-05-05 07:30,5,76.425,76.55,76.425,76.55,3
20101001|2010-05-05 08:00,5,76.375,76.4,75.825,75.85,40
20101001|2010-05-05 08:30,5,75.6,76,75.525,76,55
20101001|2010-05-05 09:00,5,76.45,76.475,75.45,75.55,97
20101001|2010-05-05 09:30,5,75.55,76,75.55,75.9,153
20101001|2010-05-05 10:00,5,76,76,75.85,76,73
20101001|2010-05-05 10:30,5,76.025,76.1,75.875,75.975,57
20101001|2010-05-05 11:00,5,75.95,76,75.85,75.95,85
20101001|2010-05-05 11:30,5,75.875,75.975,74.95,74.95,78
20101001|2010-05-05 12:00,5,74.925,75.2,74.575,74.6,162
20101001|2010-05-05 12:30,5,74.525,74.775,74.425,74.425,118
20101001|2010-05-05 13:00,5,74.525,74.8,74.525,74.8,89
20101001|2010-05-05 13:30,5,74.75,74.75,74.75,74.75,10
20101001|2010-05-05 14:00,5,74.7,74.7,74.7,74.7,2
20101001|2010-05-05 14:30,5,74.9,74.9,74.9,74.9,2
20101001|2010-05-05 15:00,5,74.65,74.65,74.55,74.55,9
20101001|2010-05-05 18:00,6,74.75,74.75,74.75,74.75,2
20101001|2010-05-05 19:00,6,74.875,75.05,74.875,75.05,5
20101001|2010-05-05 19:30,6,75.075,75.075,75.075,75.075,1
20101001|2010-05-05 21:30,6,74.825,74.825,74.8,74.8,3
20101001|2010-05-05 23:00,6,74.8,74.8,74.8,74.8,5
20101001|2010-05-06 02:30,6,74.775,74.775,74.775,74.775,1
20101001|2010-05-06 04:00,6,74.8,74.8,74.8,74.8,1
20101001|2010-05-06 05:00,6,74.7,74.7,74.65,74.65,6
20101001|2010-05-06 05:30,6,74.65,74.725,74.65,74.725,15
20101001|2010-05-06 06:30,6,74.525,74.7,74.525,74.7,23
20101001|2010-05-06 07:00,6,74.7,74.7,74.7,74.7,2
20101001|2010-05-06 07:30,6,74.7,74.725,74.425,74.525,27
20101001|2010-05-06 08:00,6,74.55,74.55,74.25,74.3,52
20101001|2010-05-06 08:30,6,74.35,74.4,73.95,73.95,32
20101001|2010-05-06 09:00,6,73.925,74.425,73.6,74.4,147
20101001|2010-05-06 09:30,6,74.35,74.575,74.2,74.35,169
20101001|2010-05-06 10:00,6,74.475,74.875,74.45,74.7,134
20101001|2010-05-06 10:30,6,74.6,75.1,74.6,75.025,103
20101001|2010-05-06 11:00,6,75.2,75.8,75.2,75.675,117
20101001|2010-05-06 11:30,6,75.65,75.775,75.225,75.4,57
20101001|2010-05-06 12:00,6,75.2,75.2,74.55,74.7,75
20101001|2010-05-06 12:30,6,74.75,74.75,74.1,74.7,112
20101001|2010-05-06 13:00,6,74.7,74.75,74.45,74.45,56
20101001|2010-05-06 13:30,6,74.35,74.35,73.9,74.2,26
20101001|2010-05-06 14:00,6,74.65,74.65,74.2,74.2,27
20101001|2010-05-06 14:30,6,74,74.075,74,74.075,13
20101001|2010-05-06 15:00,6,74.075,74.075,74.075,74.075,1
20101001|2010-05-06 15:30,6,74.15,74.275,74.1,74.275,6
20101001|2010-05-06 18:30,7,74.2,74.2,74.2,74.2,4
20101001|2010-05-06 19:30,7,74.6,74.6,74.6,74.6,2
20101001|2010-05-06 23:00,7,74.575,74.575,74.525,74.525,2
20101001|2010-05-07 05:30,7,74.325,74.325,74.3,74.3,2
20101001|2010-05-07 07:00,7,74.3,74.55,74.25,74.25,28
20101001|2010-05-07 07:30,7,74.55,74.55,74.55,74.55,1
20101001|2010-05-07 08:30,7,74.525,74.6,74.35,74.55,18
20101001|2010-05-07 09:00,7,74.3,74.725,74.15,74.4,28
20101001|2010-05-07 09:30,7,74.425,74.65,74.375,74.65,23
20101001|2010-05-07 10:00,7,74.8,75.225,74.7,75.15,52
20101001|2010-05-07 10:30,7,75.2,75.3,75.175,75.2,12
20101001|2010-05-07 11:00,7,75.2,75.2,74.825,74.825,32
20101001|2010-05-07 11:30,7,74.825,75.1,74.8,74.925,35
20101001|2010-05-07 12:00,7,74.95,75.35,74.95,75.35,27
20101001|2010-05-07 12:30,7,75.35,76.35,75.325,76.35,302
20101001|2010-05-07 13:00,7,76.35,76.55,76.2,76.4,340
20101001|2010-05-07 13:30,7,76.25,76.25,76.25,76.25,5
20101001|2010-05-10 09:00,10,76.5,76.55,75.35,76.2,180
20101001|2010-05-10 09:30,10,76.2,76.45,76,76.325,106
20101001|2010-05-10 10:00,10,76.35,76.425,76.3,76.425,49
20101001|2010-05-10 10:30,10,76.4,76.4,76.1,76.125,22
20101001|2010-05-10 11:00,10,76.1,76.4,76.025,76.25,65
20101001|2010-05-10 11:30,10,76.25,76.525,76.25,76.375,51
20101001|2010-05-10 12:00,10,76.3,76.525,76.2,76.525,18
20101001|2010-05-10 12:30,10,76.5,76.9,76.4,76.85,380
20101001|2010-05-10 13:00,10,76.85,76.875,76.5,76.6,191
20101001|2010-05-10 13:30,10,76.6,76.625,76.45,76.45,13
20101001|2010-05-10 15:30,10,76.5,76.5,76.5,76.5,3
20101001|2010-05-10 21:00,11,76.55,76.55,76.55,76.55,1
20101001|2010-05-11 02:30,11,76.7,76.7,76.7,76.7,2
20101001|2010-05-11 05:00,11,76.4,76.4,76.4,76.4,1
20101001|2010-05-11 06:00,11,76.4,76.4,76.4,76.4,1
20101001|2010-05-11 07:30,11,76.4,76.4,76.4,76.4,9
20101001|2010-05-11 08:00,11,76.275,76.275,76.1,76.1,3
20101001|2010-05-11 08:30,11,76.05,76.25,76.05,76.1,12
20101001|2010-05-11 09:00,11,76.25,76.4,76,76,104
20101001|2010-05-11 09:30,11,76,76,75.325,75.95,139
20101001|2010-05-11 10:00,11,75.9,75.95,75.75,75.75,102
20101001|2010-05-11 10:30,11,75.8,75.9,75.8,75.8,16
20101001|2010-05-11 11:00,11,75.85,76,75.8,75.925,37
20101001|2010-05-11 11:30,11,75.975,76.225,75.9,76.1,131
20101001|2010-05-11 12:00,11,76.1,76.1,75.575,75.8,49
20101001|2010-05-11 12:30,11,75.8,76.25,75.75,76.2,169
20101001|2010-05-11 13:00,11,76.225,76.3,75.95,75.95,208
20101001|2010-05-11 13:30,11,76.05,76.1,75.975,75.975,22
20101001|2010-05-11 14:00,11,76.1,76.1,75.975,75.975,4
20101001|2010-05-11 14:30,11,75.925,76.1,75.925,76.1,2
20101001|2010-05-11 15:00,11,76.1,76.3,76.1,76.125,31
20101001|2010-05-11 15:30,11,76.2,76.2,76.15,76.15,4
20101001|2010-05-11 17:00,12,76.1,76.1,75.9,76.1,3
20101001|2010-05-11 17:30,12,76.05,76.05,76.05,76.05,1
20101001|2010-05-11 18:00,12,76.1,76.1,76.1,76.1,1
20101001|2010-05-12 03:30,12,75.925,75.925,75.925,75.925,2
20101001|2010-05-12 04:00,12,75.85,75.85,75.85,75.85,1
20101001|2010-05-12 05:30,12,75.875,75.875,75.875,75.875,2
20101001|2010-05-12 07:00,12,76.1,76.1,76.1,76.1,1
20101001|2010-05-12 07:30,12,76.15,76.325,76.15,76.325,2
20101001|2010-05-12 08:00,12,76.15,76.15,76.15,76.15,3
20101001|2010-05-12 08:30,12,76.275,76.35,76.25,76.25,21
20101001|2010-05-12 09:00,12,76.275,76.4,76.15,76.25,80
20101001|2010-05-12 09:30,12,76.3,76.325,76.1,76.125,36
20101001|2010-05-12 10:00,12,76.175,76.175,75.9,76,49
20101001|2010-05-12 10:30,12,76,76.35,75.975,76.35,34
20101001|2010-05-12 11:00,12,76.05,76.425,76.05,76.4,24
20101001|2010-05-12 11:30,12,76.2,76.325,76.175,76.325,21
20101001|2010-05-12 12:00,12,76.375,76.5,76.35,76.45,61
20101001|2010-05-12 12:30,12,76.4,76.775,76.35,76.525,121
20101001|2010-05-12 13:00,12,76.65,76.725,76.525,76.7,212
20101001|2010-05-12 13:30,12,76.75,76.75,76.675,76.7,17
20101001|2010-05-12 14:00,12,76.725,76.725,76.6,76.6,3
20101001|2010-05-12 14:30,12,76.7,76.7,76.7,76.7,2
20101001|2010-05-12 15:00,12,76.6,76.85,76.6,76.75,7
20101001|2010-05-12 15:30,12,76.85,76.85,76.85,76.85,1
20101001|2010-05-12 17:00,13,76.8,76.9,76.8,76.9,2
20101001|2010-05-12 17:30,13,76.9,76.9,76.9,76.9,1
20101001|2010-05-12 18:00,13,76.9,76.9,76.9,76.9,2
20101001|2010-05-12 19:00,13,76.75,76.75,76.75,76.75,1
20101001|2010-05-12 19:30,13,76.9,76.975,76.9,76.975,15
20101001|2010-05-12 20:30,13,77,77,77,77,1
20101001|2010-05-12 21:00,13,76.975,76.975,76.975,76.975,4
20101001|2010-05-12 21:30,13,76.925,76.925,76.925,76.925,1
20101001|2010-05-12 22:30,13,76.9,76.9,76.9,76.9,1
20101001|2010-05-13 01:30,13,76.9,76.9,76.9,76.9,1
20101001|2010-05-13 02:00,13,76.9,76.9,76.9,76.9,1
20101001|2010-05-13 03:00,13,76.9,76.9,76.9,76.9,1
20101001|2010-05-13 03:30,13,76.95,76.95,76.95,76.95,4
20101001|2010-05-13 04:00,13,76.95,76.95,76.95,76.95,1
20101001|2010-05-13 04:30,13,76.975,76.975,76.95,76.95,15
20101001|2010-05-13 05:00,13,76.95,76.95,76.95,76.95,9
20101001|2010-05-13 05:30,13,76.95,76.95,76.95,76.95,4
20101001|2010-05-13 07:00,13,76.975,76.975,76.975,76.975,2
20101001|2010-05-13 08:00,13,76.7,76.7,76.7,76.7,1
20101001|2010-05-13 08:30,13,76.75,76.9,76.625,76.75,12
20101001|2010-05-13 09:00,13,76.8,76.9,76.6,76.775,92
20101001|2010-05-13 09:30,13,76.85,77,76.85,76.875,215
20101001|2010-05-13 10:00,13,76.925,77.075,76.85,76.95,52
20101001|2010-05-13 10:30,13,76.975,77,76.9,76.925,47
20101001|2010-05-13 11:00,13,76.975,76.975,76.65,76.65,174
20101001|2010-05-13 11:30,13,76.725,76.725,76.625,76.625,22
20101001|2010-05-13 12:00,13,76.7,76.725,76.6,76.6,42
20101001|2010-05-13 12:30,13,76.65,76.85,76.525,76.675,257
20101001|2010-05-13 13:00,13,76.775,77.075,76.7,76.775,449
20101001|2010-05-13 13:30,13,76.8,76.95,76.775,76.95,12
20101001|2010-05-13 14:00,13,76.85,76.85,76.725,76.725,47
20101001|2010-05-13 14:30,13,76.875,76.95,76.875,76.95,25
20101001|2010-05-13 15:00,13,76.65,76.65,76.575,76.575,13
20101001|2010-05-13 18:30,14,76.7,76.7,76.7,76.7,1
20101001|2010-05-13 19:00,14,76.7,76.7,76.675,76.675,6
20101001|2010-05-13 19:30,14,76.65,76.65,76.65,76.65,2
20101001|2010-05-14 01:30,14,76.625,76.625,76.625,76.625,1
20101001|2010-05-14 05:00,14,76.625,76.625,76.625,76.625,17
20101001|2010-05-14 05:30,14,76.65,76.65,76.65,76.65,5
20101001|2010-05-14 06:00,14,76.625,76.625,76.625,76.625,20
20101001|2010-05-14 06:30,14,76.675,76.7,76.675,76.7,4
20101001|2010-05-14 07:00,14,76.7,76.7,76.625,76.625,12
20101001|2010-05-14 07:30,14,76.6,76.95,76.6,76.95,4
20101001|2010-05-14 08:00,14,76.625,76.625,76.55,76.55,4
20101001|2010-05-14 08:30,14,76.625,76.625,76.4,76.4,22
20101001|2010-05-14 09:00,14,76.525,76.65,76.325,76.55,157
20101001|2010-05-14 09:30,14,76.6,76.675,76.45,76.475,107
20101001|2010-05-14 10:00,14,76.475,76.475,76.175,76.2,89
20101001|2010-05-14 10:30,14,76.2,76.2,75.9,75.95,67
20101001|2010-05-14 11:00,14,75.875,75.9,75.8,75.875,34
20101001|2010-05-14 11:30,14,75.85,76,75.8,75.8,82
20101001|2010-05-14 12:00,14,75.825,75.85,75.725,75.775,50
20101001|2010-05-14 12:30,14,75.8,75.825,75.125,75.125,70
20101001|2010-05-14 13:00,14,75.1,75.225,75.05,75.05,20
20101001|2010-05-14 13:30,14,75.025,75.025,74.95,75.025,13
20101001|2010-05-17 09:00,17,75.275,75.275,74.025,74.025,265
20101001|2010-05-17 09:30,17,74,74.175,73.925,74.075,126
20101001|2010-05-17 10:00,17,74.05,74.05,72.825,73.075,236
20101001|2010-05-17 10:30,17,73.225,73.65,73.225,73.3,102
20101001|2010-05-17 11:00,17,73.225,73.35,73.225,73.35,2
20101001|2010-05-17 11:30,17,73.225,74.05,73.225,73.9,94
20101001|2010-05-17 12:00,17,73.9,73.975,73.55,73.575,93
20101001|2010-05-17 12:30,17,73.6,73.6,72.975,73.125,188
20101001|2010-05-17 13:00,17,73.075,73.3,73.075,73.225,38
20101001|2010-05-17 13:30,17,73.25,73.25,73.25,73.25,3
20101001|2010-05-17 15:00,17,73.225,73.225,73.075,73.075,15
20101001|2010-05-17 19:00,18,73.2,73.2,73.2,73.2,1
20101001|2010-05-18 00:00,18,73.2,73.2,73.2,73.2,1
20101001|2010-05-18 02:30,18,73.05,73.05,73.05,73.05,3
20101001|2010-05-18 05:00,18,73.05,73.05,73.025,73.025,6
20101001|2010-05-18 05:30,18,73,73,73,73,9
20101001|2010-05-18 06:00,18,73,73,72.975,72.975,12
20101001|2010-05-18 06:30,18,72.975,73,72.975,73,18
20101001|2010-05-18 07:00,18,73.175,73.225,73.175,73.225,34
20101001|2010-05-18 07:30,18,73.675,73.675,73.675,73.675,2
20101001|2010-05-18 08:00,18,73.65,73.95,73.65,73.925,7
20101001|2010-05-18 08:30,18,73.95,73.95,73.7,73.775,24
20101001|2010-05-18 09:00,18,73.75,73.75,73.15,73.225,90
20101001|2010-05-18 09:30,18,73.7,73.75,73.45,73.5,23
20101001|2010-05-18 10:00,18,73.475,73.65,73.375,73.625,15
20101001|2010-05-18 10:30,18,73.425,73.45,73.225,73.45,93
20101001|2010-05-18 11:00,18,73.5,73.5,73.125,73.125,26
20101001|2010-05-18 11:30,18,73.35,73.375,73.2,73.275,46
20101001|2010-05-18 12:00,18,73.35,73.4,73.225,73.225,16
20101001|2010-05-18 12:30,18,73.35,73.4,73.025,73.375,40
20101001|2010-05-18 13:00,18,73.35,73.7,73.35,73.65,86
20101001|2010-05-18 13:30,18,73.55,73.55,73.5,73.5,4
20101001|2010-05-18 14:30,18,73.45,73.45,73.45,73.45,2
20101001|2010-05-18 15:00,18,73.45,73.45,73.45,73.45,1
20101001|2010-05-18 15:30,18,73.65,73.65,73.45,73.45,3
20101001|2010-05-18 18:00,19,73.4,73.4,73.35,73.35,5
20101001|2010-05-18 18:30,19,73.35,73.35,73.3,73.3,3
20101001|2010-05-18 19:00,19,73.3,73.3,73.3,73.3,1
20101001|2010-05-18 19:30,19,73.3,73.3,73.3,73.3,3
20101001|2010-05-18 20:00,19,73.3,73.3,73.25,73.25,8
20101001|2010-05-18 20:30,19,73.2,73.2,73.1,73.1,4
20101001|2010-05-18 23:00,19,73.15,73.15,73.15,73.15,1
20101001|2010-05-19 02:00,19,73.3,73.3,73.3,73.3,2
20101001|2010-05-19 02:30,19,73.3,73.3,73.3,73.3,3
20101001|2010-05-19 05:30,19,73.15,73.15,73.05,73.05,13
20101001|2010-05-19 06:00,19,73.05,73.1,73.05,73.1,2
20101001|2010-05-19 07:00,19,73.2,73.2,73.1,73.1,2
20101001|2010-05-19 08:00,19,73.25,73.25,73.15,73.15,2
20101001|2010-05-19 08:30,19,73.2,73.375,73.15,73.3,76
20101001|2010-05-19 09:00,19,73.35,74.1,73.35,73.725,221
20101001|2010-05-19 09:30,19,73.725,74,73.6,73.925,62
20101001|2010-05-19 10:00,19,74,74.3,73.8,73.8,31
20101001|2010-05-19 10:30,19,73.8,73.9,73.7,73.875,30
20101001|2010-05-19 11:00,19,73.825,74.35,73.675,74.35,155
20101001|2010-05-19 11:30,19,74.075,74.35,74.075,74.25,26
20101001|2010-05-19 12:00,19,74.1,74.1,73.9,73.9,6
20101001|2010-05-19 12:30,19,74.225,74.3,73.875,74.275,134
20101001|2010-05-19 13:00,19,74.275,74.375,74.2,74.375,64
20101001|2010-05-19 14:30,19,74.35,74.35,74.35,74.35,3
20101001|2010-05-19 15:00,19,74.325,74.325,74.15,74.15,27
20101001|2010-05-19 15:30,19,74.15,74.15,74,74,56
20101001|2010-05-19 17:00,20,73.975,74,73.975,74,11
20101001|2010-05-19 18:00,20,74,74,74,74,9
20101001|2010-05-19 19:00,20,74,74,74,74,1
20101001|2010-05-19 19:30,20,74,74,73.9,73.9,12
20101001|2010-05-19 20:00,20,74,74.1,74,74.1,24
20101001|2010-05-20 03:30,20,73.9,73.9,73.9,73.9,2
20101001|2010-05-20 04:00,20,73.9,73.9,73.9,73.9,1
20101001|2010-05-20 05:00,20,74,74,74,74,4
20101001|2010-05-20 06:00,20,74,74,74,74,4
20101001|2010-05-20 06:30,20,73.85,73.9,73.85,73.9,5
20101001|2010-05-20 07:00,20,73.85,73.85,73.8,73.8,5
20101001|2010-05-20 07:30,20,73.8,73.8,73.775,73.775,3
20101001|2010-05-20 08:00,20,73.775,73.775,73.75,73.75,4
20101001|2010-05-20 08:30,20,73.775,73.875,73.775,73.85,63
20101001|2010-05-20 09:00,20,73.85,73.85,73,73,125
20101001|2010-05-20 09:30,20,73,73.55,72.825,73.45,130
20101001|2010-05-20 10:00,20,73.475,73.525,73.3,73.475,35
20101001|2010-05-20 10:30,20,73.45,73.925,73.45,73.85,107
20101001|2010-05-20 11:00,20,73.8,74.05,73.8,73.85,57
20101001|2010-05-20 11:30,20,73.85,73.875,73.3,73.3,31
20101001|2010-05-20 12:00,20,73.2,73.45,73.1,73.45,24
20101001|2010-05-20 12:30,20,73.425,73.625,73.225,73.6,84
20101001|2010-05-20 13:00,20,73.6,73.75,73.45,73.75,126
20101001|2010-05-20 13:30,20,73.9,73.9,73.9,73.9,1
20101001|2010-05-20 14:30,20,73.8,73.8,73.6,73.6,14
20101001|2010-05-20 15:00,20,73.6,73.825,73.6,73.825,3
20101001|2010-05-20 15:30,20,73.725,73.725,73.725,73.725,1
20101001|2010-05-20 18:00,21,73.7,73.7,73.5,73.5,17
20101001|2010-05-20 18:30,21,73.725,73.725,73.725,73.725,1
20101001|2010-05-20 20:00,21,73.45,73.45,73.45,73.45,1
20101001|2010-05-21 05:30,21,73.45,73.45,73.45,73.45,1
20101001|2010-05-21 06:30,21,73.45,73.45,73.225,73.225,10
20101001|2010-05-21 07:00,21,73.2,73.2,73,73,3
20101001|2010-05-21 07:30,21,72.925,72.95,72.575,72.825,14
20101001|2010-05-21 08:00,21,72.95,72.95,72.775,72.775,7
20101001|2010-05-21 08:30,21,72.7,73.2,72.65,73.2,20
20101001|2010-05-21 09:00,21,73.5,73.825,73.5,73.7,96
20101001|2010-05-21 09:30,21,73.725,74.35,73.725,74.25,74
20101001|2010-05-21 10:00,21,74.175,74.4,74.175,74.4,44
20101001|2010-05-21 10:30,21,74.375,74.375,74.175,74.275,25
20101001|2010-05-21 11:00,21,74.3,74.325,74.225,74.325,18
20101001|2010-05-21 11:30,21,74.25,74.35,74.25,74.3,27
20101001|2010-05-21 12:00,21,74.2,74.225,74.125,74.125,53
20101001|2010-05-21 12:30,21,74.225,74.55,74.2,74.425,180
20101001|2010-05-21 13:00,21,74.425,74.575,74.275,74.275,119
20101001|2010-05-21 13:30,21,74.475,74.475,74.35,74.35,4
20101001|2010-05-24 09:00,24,74.65,74.65,74.05,74.5,127
20101001|2010-05-24 09:30,24,74.45,74.65,74.425,74.5,46
20101001|2010-05-24 10:00,24,74.475,74.575,74.4,74.4,19
20101001|2010-05-24 10:30,24,74.4,74.425,74.3,74.3,18
20101001|2010-05-24 11:00,24,74.25,74.25,74.175,74.225,9
20101001|2010-05-24 11:30,24,74.225,74.25,74.225,74.25,6
20101001|2010-05-24 12:00,24,74.275,74.675,74.275,74.675,36
20101001|2010-05-24 12:30,24,74.8,74.925,74.55,74.675,50
20101001|2010-05-24 13:00,24,74.675,74.675,74.625,74.65,13
20101001|2010-05-24 13:30,24,74.75,74.75,74.6,74.6,11
20101001|2010-05-24 18:30,25,74.35,74.35,74.35,74.35,1
20101001|2010-05-24 19:30,25,74.35,74.35,74.35,74.35,1
20101001|2010-05-24 20:00,25,74.35,74.35,74.35,74.35,2
20101001|2010-05-25 04:30,25,74.3,74.3,74,74,3
20101001|2010-05-25 05:00,25,73.775,73.775,73.775,73.775,4
20101001|2010-05-25 05:30,25,73.775,73.775,73.55,73.55,54
20101001|2010-05-25 06:30,25,73.825,73.875,73.825,73.875,6
20101001|2010-05-25 07:00,25,73.8,73.9,73.8,73.9,6
20101001|2010-05-25 07:30,25,73.9,73.9,73.85,73.85,7
20101001|2010-05-25 08:00,25,73.725,73.725,73.7,73.7,4
20101001|2010-05-25 08:30,25,73.7,73.7,73.575,73.65,11
20101001|2010-05-25 09:00,25,73.55,73.95,73.475,73.75,168
20101001|2010-05-25 09:30,25,73.75,73.825,73.625,73.675,45
20101001|2010-05-25 10:00,25,73.7,73.75,73.625,73.675,10
20101001|2010-05-25 10:30,25,73.7,73.875,73.6,73.875,21
20101001|2010-05-25 11:00,25,73.8,73.925,73.65,73.7,34
20101001|2010-05-25 11:30,25,73.8,73.8,73.7,73.7,39
20101001|2010-05-25 12:00,25,73.7,73.775,73.55,73.625,50
20101001|2010-05-25 12:30,25,73.7,74.2,73.7,74,93
20101001|2010-05-25 13:00,25,74,74.05,73.95,73.95,39
20101001|2010-05-25 14:00,25,74,74,74,74,1
20101001|2010-05-25 14:30,25,74,74,74,74,1
20101001|2010-05-25 15:00,25,73.9,73.9,73.9,73.9,1
20101001|2010-05-25 15:30,25,73.9,73.9,73.85,73.85,3
20101001|2010-05-25 17:30,26,74.25,74.25,74.25,74.25,2
20101001|2010-05-25 18:00,26,74.25,74.25,74.25,74.25,2
20101001|2010-05-25 18:30,26,74.25,74.25,74.25,74.25,1
20101001|2010-05-26 01:00,26,74.25,74.25,74.25,74.25,4
20101001|2010-05-26 02:00,26,73.975,73.975,73.975,73.975,1
20101001|2010-05-26 06:30,26,74.05,74.1,74.05,74.1,2
20101001|2010-05-26 07:00,26,74.125,74.25,74.125,74.25,20
20101001|2010-05-26 07:30,26,74.3,74.3,74.275,74.275,5
20101001|2010-05-26 08:00,26,74.45,74.5,74.45,74.45,15
20101001|2010-05-26 08:30,26,74.375,74.375,74.35,74.35,2
20101001|2010-05-26 09:00,26,74.55,74.9,74.525,74.85,59
20101001|2010-05-26 09:30,26,74.85,75.025,74.85,74.85,106
20101001|2010-05-26 10:00,26,74.825,74.875,74.65,74.75,48
20101001|2010-05-26 10:30,26,74.725,74.85,74.725,74.75,27
20101001|2010-05-26 11:00,26,74.8,75,74.8,74.975,44
20101001|2010-05-26 11:30,26,74.925,75.025,74.875,74.925,100
20101001|2010-05-26 12:00,26,75,75,74.875,75,47
20101001|2010-05-26 12:30,26,75,75.25,75,75.15,137
20101001|2010-05-26 13:00,26,75.25,75.25,75.175,75.2,103
20101001|2010-05-26 13:30,26,75.15,75.15,75.125,75.125,4
20101001|2010-05-26 14:00,26,75.075,75.075,75,75,48
20101001|2010-05-26 14:30,26,75,75,75,75,6
20101001|2010-05-26 15:00,26,74.95,74.95,74.95,74.95,1
20101001|2010-05-26 15:30,26,74.95,74.95,74.95,74.95,5
20101001|2010-05-26 21:00,27,74.95,74.95,74.9,74.9,5
20101001|2010-05-26 21:30,27,74.95,74.95,74.825,74.9,10
20101001|2010-05-26 22:00,27,74.9,74.9,74.9,74.9,1
20101001|2010-05-26 23:30,27,74.95,74.95,74.95,74.95,1
20101001|2010-05-27 00:30,27,74.95,74.95,74.95,74.95,1
20101001|2010-05-27 01:00,27,74.95,74.95,74.95,74.95,1
20101001|2010-05-27 01:30,27,74.95,74.95,74.95,74.95,1
20101001|2010-05-27 02:00,27,74.95,75.1,74.95,75.1,17
20101001|2010-05-27 03:30,27,75.225,75.225,75.225,75.225,1
20101001|2010-05-27 05:00,27,75.3,75.3,75.3,75.3,4
20101001|2010-05-27 08:00,27,75.15,75.25,75.15,75.25,20
20101001|2010-05-27 08:30,27,75.125,75.125,75.1,75.1,51
20101001|2010-05-27 09:00,27,75.125,75.25,75.125,75.25,33
20101001|2010-05-27 09:30,27,75.225,75.475,75.2,75.4,132
20101001|2010-05-27 10:00,27,75.225,75.375,75.15,75.275,49
20101001|2010-05-27 10:30,27,75.275,75.55,75.25,75.5,113
20101001|2010-05-27 11:00,27,75.425,75.6,75.35,75.35,80
20101001|2010-05-27 11:30,27,75.35,75.5,75.2,75.2,32
20101001|2010-05-27 12:00,27,75.375,75.375,75.3,75.35,19
20101001|2010-05-27 12:30,27,75.3,75.3,74.925,74.975,109
20101001|2010-05-27 13:00,27,74.9,75,74.825,75,26
20101001|2010-05-27 14:00,27,74.875,74.875,74.875,74.875,3
20101001|2010-05-27 15:30,27,75.1,75.2,75.1,75.2,2
20101001|2010-05-27 18:00,28,75.125,75.125,75.125,75.125,1
20101001|2010-05-28 04:00,28,75.125,75.125,75.125,75.125,3
20101001|2010-05-28 07:00,28,75.325,75.325,75.325,75.325,3
20101001|2010-05-28 07:30,28,75.35,75.35,75.35,75.35,3
20101001|2010-05-28 08:00,28,75.35,75.35,75.35,75.35,4
20101001|2010-05-28 08:30,28,75.35,75.45,75.2,75.2,11
20101001|2010-05-28 09:00,28,75.15,75.2,75.1,75.15,138
20101001|2010-05-28 09:30,28,75.125,75.175,74.875,74.9,44
20101001|2010-05-28 10:00,28,74.85,75,74.85,74.9,16
20101001|2010-05-28 10:30,28,74.95,75.05,74.95,75.05,11
20101001|2010-05-28 11:00,28,75.15,75.275,75.125,75.125,21
20101001|2010-05-28 11:30,28,75.15,75.175,74.8,74.825,37
20101001|2010-05-28 12:00,28,75.075,75.075,74.9,74.9,13
20101001|2010-05-28 12:30,28,75.075,75.25,74.9,75.225,272
20101001|2010-05-28 13:00,28,75.125,75.225,74.925,75.1,96
20101001|2010-05-28 13:30,28,74.825,74.875,74.775,74.875,16
20101001|2010-05-31 21:00,1,74.575,74.575,74.575,74.575,1
20101001|2010-06-01 03:00,1,74.55,74.55,74.55,74.55,12
20101001|2010-06-01 06:30,1,74.8,74.8,74.8,74.8,5
20101001|2010-06-01 07:00,1,74.8,74.9,74.75,74.75,7
20101001|2010-06-01 07:30,1,74.675,74.725,74.45,74.725,26
20101001|2010-06-01 08:00,1,74.8,74.8,74.7,74.7,27
20101001|2010-06-01 08:30,1,74.8,74.8,74.75,74.75,5
20101001|2010-06-01 09:00,1,74.8,75.05,74.725,75,68
20101001|2010-06-01 09:30,1,75.025,75.3,75,75.1,62
20101001|2010-06-01 10:00,1,75.125,75.25,75.075,75.1,32
20101001|2010-06-01 10:30,1,75.1,75.375,75.1,75.275,54
20101001|2010-06-01 11:00,1,75.3,75.5,75.25,75.5,106
20101001|2010-06-01 11:30,1,75.5,75.925,75.5,75.675,50
20101001|2010-06-01 12:00,1,75.675,75.9,75.65,75.9,149
20101001|2010-06-01 12:30,1,75.95,76.2,75.9,75.975,178
20101001|2010-06-01 13:00,1,76,76.05,75.8,75.8,91
20101001|2010-06-01 13:30,1,75.8,75.8,75.8,75.8,4
20101001|2010-06-01 14:00,1,75.8,75.8,75.8,75.8,5
20101001|2010-06-01 14:30,1,75.825,75.825,75.55,75.55,17
20101001|2010-06-01 15:00,1,75.475,75.475,75.425,75.425,6
20101001|2010-06-01 15:30,1,75.5,75.5,75.5,75.5,4
20101001|2010-06-01 17:30,2,75.525,75.525,75.5,75.5,5
20101001|2010-06-01 18:00,2,75.5,75.5,75.45,75.45,2
20101001|2010-06-01 19:00,2,75.55,75.55,75.55,75.55,1
20101001|2010-06-01 19:30,2,75.7,75.7,75.7,75.7,1
20101001|2010-06-01 23:30,2,75.7,75.7,75.7,75.7,4
20101001|2010-06-02 01:00,2,75.65,75.65,75.65,75.65,1
20101001|2010-06-02 03:00,2,75.55,75.55,75.55,75.55,4
20101001|2010-06-02 04:00,2,75.55,75.55,75.55,75.55,1
20101001|2010-06-02 05:30,2,75.6,75.6,75.6,75.6,5
20101001|2010-06-02 06:00,2,75.6,75.6,75.6,75.6,1
20101001|2010-06-02 06:30,2,75.6,75.6,75.6,75.6,8
20101001|2010-06-02 07:30,2,75.5,75.5,75.45,75.45,5
20101001|2010-06-02 08:00,2,75.4,75.4,75.4,75.4,2
20101001|2010-06-02 08:30,2,75.325,75.475,75.3,75.3,25
20101001|2010-06-02 09:00,2,75.3,75.8,75.3,75.7,109
20101001|2010-06-02 09:30,2,75.65,75.775,75.55,75.7,69
20101001|2010-06-02 10:00,2,75.65,75.8,75.625,75.7,56
20101001|2010-06-02 10:30,2,75.625,75.75,75.6,75.7,53
20101001|2010-06-02 11:00,2,75.725,76.05,75.725,75.825,60
20101001|2010-06-02 11:30,2,75.9,76.05,75.9,76.05,32
20101001|2010-06-02 12:00,2,76,76.125,75.875,75.95,22
20101001|2010-06-02 12:30,2,76,76,75.475,75.525,118
20101001|2010-06-02 13:00,2,75.625,75.775,75.425,75.425,147
20101001|2010-06-02 13:30,2,75.35,75.35,75.25,75.25,79
20101001|2010-06-02 14:00,2,75.35,75.35,75.35,75.35,5
20101001|2010-06-02 14:30,2,75.4,75.4,75.4,75.4,5
20101001|2010-06-02 15:00,2,75.6,75.6,75.6,75.6,3
20101001|2010-06-02 17:00,3,75.55,75.55,75.55,75.55,2
20101001|2010-06-02 17:30,3,75.55,75.55,75.55,75.55,1
20101001|2010-06-02 18:00,3,75.775,75.775,75.775,75.775,1
20101001|2010-06-03 03:00,3,75.825,75.825,75.825,75.825,1
20101001|2010-06-03 04:00,3,75.825,75.825,75.825,75.825,5
20101001|2010-06-03 07:00,3,75.825,75.975,75.825,75.975,22
20101001|2010-06-03 07:30,3,75.925,75.925,75.85,75.85,2
20101001|2010-06-03 08:00,3,76,76.225,76,76.15,7
20101001|2010-06-03 08:30,3,76.05,76.25,75.95,75.95,60
20101001|2010-06-03 09:00,3,76,76.1,75.85,75.85,69
20101001|2010-06-03 09:30,3,75.85,76,75.85,76,85
20101001|2010-06-03 10:00,3,76,76.275,75.9,76.075,210
20101001|2010-06-03 10:30,3,76.075,76.25,76,76.1,261
20101001|2010-06-03 11:00,3,76.15,76.225,75.975,75.975,161
20101001|2010-06-03 11:30,3,76,76.15,75.975,76.1,142
20101001|2010-06-03 12:00,3,76.05,76.1,75.825,75.85,119
20101001|2010-06-03 12:30,3,75.85,75.85,75.325,75.625,190
20101001|2010-06-03 13:00,3,75.625,75.85,75.625,75.85,39
20101001|2010-06-03 13:30,3,75.9,75.925,75.9,75.925,4
20101001|2010-06-03 14:00,3,75.875,75.875,75.8,75.8,3
20101001|2010-06-03 15:00,3,75.775,75.775,75.725,75.725,10
20101001|2010-06-03 15:30,3,75.725,75.725,75.725,75.725,4
20101001|2010-06-03 17:00,4,75.6,75.6,75.575,75.6,68
20101001|2010-06-03 17:30,4,75.6,75.6,75.6,75.6,31
20101001|2010-06-03 18:30,4,75.6,75.6,75.6,75.6,2
20101001|2010-06-03 19:00,4,75.6,75.6,75.6,75.6,25
20101001|2010-06-03 19:30,4,75.6,75.6,75.6,75.6,1
20101001|2010-06-03 20:30,4,75.6,75.6,75.6,75.6,7
20101001|2010-06-03 21:00,4,75.6,75.6,75.55,75.55,2
20101001|2010-06-03 23:30,4,75.5,75.5,75.5,75.5,1
20101001|2010-06-04 00:00,4,75.475,75.475,75.475,75.475,1
20101001|2010-06-04 01:00,4,75.55,75.55,75.55,75.55,9
20101001|2010-06-04 05:00,4,75.45,75.45,75.45,75.45,2
20101001|2010-06-04 05:30,4,75.4,75.4,75.4,75.4,3
20101001|2010-06-04 06:00,4,75.3,75.3,75.3,75.3,1
20101001|2010-06-04 06:30,4,75.3,75.3,75.3,75.3,5
20101001|2010-06-04 07:00,4,75.3,75.375,75.275,75.375,5
20101001|2010-06-04 07:30,4,75.25,75.25,75.15,75.15,9
20101001|2010-06-04 08:00,4,75.15,75.15,75.025,75.025,39
20101001|2010-06-04 08:30,4,75.1,75.1,75,75.05,8
20101001|2010-06-04 09:00,4,75.1,75.1,74.725,74.875,96
20101001|2010-06-04 09:30,4,74.825,74.825,74.5,74.6,149
20101001|2010-06-04 10:00,4,74.7,74.95,74.6,74.6,37
20101001|2010-06-04 10:30,4,74.6,74.6,74.4,74.475,80
20101001|2010-06-04 11:00,4,74.475,74.475,74.225,74.45,115
20101001|2010-06-04 11:30,4,74.325,74.35,74.225,74.35,167
20101001|2010-06-04 12:00,4,74.35,74.375,74.25,74.25,118
20101001|2010-06-04 12:30,4,74.225,74.3,73.9,74,343
20101001|2010-06-04 13:00,4,73.95,74.425,73.95,74.2,63
20101001|2010-06-04 13:30,4,74.225,74.275,74.225,74.275,6
20101001|2010-06-07 09:00,7,74.1,74.1,72.9,73.125,528
20101001|2010-06-07 09:30,7,73.05,73.125,72.45,72.45,342
20101001|2010-06-07 10:00,7,72.4,72.45,72.1,72.225,267
20101001|2010-06-07 10:30,7,72.225,72.35,72.175,72.3,339
20101001|2010-06-07 11:00,7,72.3,72.35,72.175,72.225,313
20101001|2010-06-07 11:30,7,72.175,72.225,72.175,72.225,128
20101001|2010-06-07 12:00,7,72.225,72.35,71.95,72,390
20101001|2010-06-07 12:30,7,71.975,72,71.625,71.975,403
20101001|2010-06-07 13:00,7,71.925,71.925,71.75,71.8,163
20101001|2010-06-07 13:30,7,71.875,71.875,71.85,71.85,5
20101001|2010-06-07 14:00,7,71.775,71.775,71.725,71.725,3
20101001|2010-06-07 14:30,7,71.7,71.725,71.65,71.65,3
20101001|2010-06-07 15:00,7,71.675,71.675,71.5,71.5,42
20101001|2010-06-07 15:30,7,71.575,71.575,71.5,71.5,5
20101001|2010-06-07 17:00,8,71.675,71.675,71.675,71.675,1
20101001|2010-06-07 19:00,8,71.8,71.875,71.8,71.875,2
20101001|2010-06-07 19:30,8,71.875,71.9,71.875,71.9,5
20101001|2010-06-07 20:30,8,71.8,71.975,71.8,71.975,2
20101001|2010-06-07 21:30,8,71.8,71.8,71.8,71.8,1
20101001|2010-06-08 04:00,8,71.75,71.75,71.75,71.75,1
20101001|2010-06-08 05:30,8,71.8,71.8,71.8,71.8,1
20101001|2010-06-08 06:30,8,71.875,71.875,71.875,71.875,2
20101001|2010-06-08 07:00,8,71.8,71.8,71.75,71.8,8
20101001|2010-06-08 07:30,8,71.8,71.8,71.7,71.7,8
20101001|2010-06-08 08:00,8,71.8,71.9,71.8,71.9,6
20101001|2010-06-08 08:30,8,71.875,71.95,71.725,71.775,81
20101001|2010-06-08 09:00,8,71.8,72.075,71.4,71.475,360
20101001|2010-06-08 09:30,8,71.475,71.75,71.45,71.7,121
20101001|2010-06-08 10:00,8,71.675,71.8,71.55,71.8,149
20101001|2010-06-08 10:30,8,71.75,71.925,71.7,71.8,218
20101001|2010-06-08 11:00,8,71.8,72.15,71.8,72.15,302
20101001|2010-06-08 11:30,8,72.125,72.15,71.95,71.975,89
20101001|2010-06-08 12:00,8,72,72.15,71.95,72.15,217
20101001|2010-06-08 12:30,8,72.15,72.225,71.9,72.175,343
20101001|2010-06-08 13:00,8,72.15,72.375,72.15,72.375,177
20101001|2010-06-08 13:30,8,72.275,72.375,72.275,72.375,2
20101001|2010-06-08 14:00,8,72.3,72.425,72.3,72.425,50
20101001|2010-06-08 14:30,8,72.475,72.475,72.475,72.475,8
20101001|2010-06-08 15:00,8,72.275,72.275,72.275,72.275,5
20101001|2010-06-08 17:00,9,72,72.2,72,72.2,6
20101001|2010-06-08 17:30,9,72.35,72.35,72.35,72.35,1
20101001|2010-06-09 03:30,9,72.35,72.35,72.35,72.35,5
20101001|2010-06-09 04:00,9,72.35,72.375,72.35,72.35,6
20101001|2010-06-09 05:00,9,72.375,72.375,72.375,72.375,11
20101001|2010-06-09 06:00,9,72.35,72.35,72.35,72.35,1
20101001|2010-06-09 07:00,9,72.4,72.4,72.4,72.4,5
20101001|2010-06-09 08:00,9,72.5,72.75,72.5,72.75,5
20101001|2010-06-09 08:30,9,72.75,73.15,72.75,73.05,36
20101001|2010-06-09 09:00,9,73.05,73.3,73.025,73.125,115
20101001|2010-06-09 09:30,9,73.05,73.1,72.875,73.05,142
20101001|2010-06-09 10:00,9,73.05,73.175,72.975,73,33
20101001|2010-06-09 10:30,9,73.05,73.125,73,73,47
20101001|2010-06-09 11:00,9,73,73.025,72.7,72.7,81
20101001|2010-06-09 11:30,9,72.725,72.85,72.625,72.8,135
20101001|2010-06-09 12:00,9,72.8,72.9,72.7,72.775,28
20101001|2010-06-09 12:30,9,72.725,73.15,72.7,73.075,195
20101001|2010-06-09 13:00,9,73.05,73.1,72.95,73.025,202
20101001|2010-06-09 13:30,9,73.05,73.125,73,73,16
20101001|2010-06-09 14:30,9,72.9,72.9,72.9,72.9,5
20101001|2010-06-09 15:00,9,73,73,72.85,72.85,21
20101001|2010-06-09 15:30,9,72.9,72.9,72.5,72.5,66
20101001|2010-06-09 17:00,10,72.65,72.65,72.65,72.65,1
20101001|2010-06-09 19:00,10,72.7,72.7,72.7,72.7,2
20101001|2010-06-09 20:00,10,72.7,72.7,72.7,72.7,1
20101001|2010-06-10 04:30,10,72.7,72.7,72.7,72.7,2
20101001|2010-06-10 05:00,10,72.65,72.65,72.65,72.65,2
20101001|2010-06-10 05:30,10,72.65,72.65,72.65,72.65,4
20101001|2010-06-10 06:00,10,72.7,72.7,72.7,72.7,2
20101001|2010-06-10 06:30,10,72.65,72.65,72.65,72.65,10
20101001|2010-06-10 07:00,10,72.65,72.65,72.65,72.65,2
20101001|2010-06-10 08:00,10,72.9,73.175,72.9,73.15,8
20101001|2010-06-10 08:30,10,73.2,73.275,73.2,73.275,18
20101001|2010-06-10 09:00,10,73.275,73.3,72.825,72.85,107
20101001|2010-06-10 09:30,10,72.95,72.975,72.65,72.725,57
20101001|2010-06-10 10:00,10,72.75,72.975,72.725,72.825,44
20101001|2010-06-10 10:30,10,72.825,73.125,72.775,73.1,31
20101001|2010-06-10 11:00,10,72.925,72.95,72.875,72.9,129
20101001|2010-06-10 11:30,10,73,73.5,73,73.5,56
20101001|2010-06-10 12:00,10,73.5,73.65,73.425,73.55,147
20101001|2010-06-10 12:30,10,73.6,73.675,73.35,73.55,165
20101001|2010-06-10 13:00,10,73.525,73.55,73.25,73.3,80
20101001|2010-06-10 13:30,10,73.2,73.2,73.2,73.2,15
20101001|2010-06-10 14:00,10,73.2,73.4,73.2,73.4,6
20101001|2010-06-10 14:30,10,73.375,73.375,73.2,73.375,3
20101001|2010-06-10 15:30,10,73.4,73.4,73.4,73.4,6
20101001|2010-06-10 17:30,11,73.6,73.6,73.6,73.6,2
20101001|2010-06-10 19:00,11,73.5,73.5,73.5,73.5,1
20101001|2010-06-10 21:00,11,73.5,73.5,73.5,73.5,1
20101001|2010-06-10 22:00,11,73.55,73.55,73.55,73.55,2
20101001|2010-06-11 01:00,11,73.6,73.6,73.6,73.6,8
20101001|2010-06-11 04:30,11,73.6,73.6,73.6,73.6,2
20101001|2010-06-11 06:00,11,73.6,73.6,73.6,73.6,1
20101001|2010-06-11 06:30,11,73.625,73.75,73.625,73.75,14
20101001|2010-06-11 07:00,11,73.75,73.75,73.75,73.75,11
20101001|2010-06-11 07:30,11,73.825,73.875,73.825,73.875,5
20101001|2010-06-11 08:00,11,73.8,73.925,73.8,73.925,17
20101001|2010-06-11 08:30,11,73.9,74.025,73.825,74,46
20101001|2010-06-11 09:00,11,73.95,74.325,73.95,74.1,106
20101001|2010-06-11 09:30,11,74.1,74.1,73.975,74.025,58
20101001|2010-06-11 10:00,11,74,74.225,73.975,74.075,111
20101001|2010-06-11 10:30,11,74.025,74.025,73.975,73.975,9
20101001|2010-06-11 11:00,11,74,74.025,73.85,73.85,61
20101001|2010-06-11 11:30,11,73.825,73.85,73.75,73.75,11
20101001|2010-06-11 12:00,11,73.775,73.9,73.675,73.9,34
20101001|2010-06-11 12:30,11,73.875,73.9,73.6,73.7,244
20101001|2010-06-11 13:00,11,73.725,73.8,73.575,73.7,127
20101001|2010-06-11 13:30,11,73.725,73.725,73.725,73.725,1
20101001|2010-06-14 09:00,14,73.925,74.4,73.825,74.25,189
20101001|2010-06-14 09:30,14,74.35,74.625,74.3,74.375,109
20101001|2010-06-14 10:00,14,74.375,74.7,74.3,74.65,75
20101001|2010-06-14 10:30,14,74.6,74.7,74.3,74.3,63
20101001|2010-06-14 11:00,14,74.425,74.55,74.3,74.55,49
20101001|2010-06-14 11:30,14,74.6,74.625,74.375,74.4,27
20101001|2010-06-14 12:00,14,74.425,74.5,74.3,74.45,34
20101001|2010-06-14 12:30,14,74.4,74.75,74.4,74.75,70
20101001|2010-06-14 13:00,14,74.8,74.9,74.75,74.85,94
20101001|2010-06-14 13:30,14,74.9,74.9,74.9,74.9,1
20101001|2010-06-14 14:30,14,74.85,74.95,74.85,74.95,6
20101001|2010-06-14 15:00,14,74.8,74.8,74.6,74.6,22
20101001|2010-06-14 15:30,14,74.5,74.6,74.475,74.6,4
20101001|2010-06-14 17:00,15,74.1,74.75,73.9,74.3,10
20101001|2010-06-14 17:30,15,74.55,74.55,74.55,74.55,2
20101001|2010-06-14 18:00,15,74.55,74.55,74.475,74.475,13
20101001|2010-06-14 18:30,15,74.475,74.55,74.45,74.55,12
20101001|2010-06-14 19:00,15,74.55,74.55,74.525,74.525,2
20101001|2010-06-14 19:30,15,74.55,74.55,74.55,74.55,6
20101001|2010-06-14 20:00,15,74.55,74.55,74.55,74.55,2
20101001|2010-06-14 21:00,15,74.55,74.55,74.55,74.55,6
20101001|2010-06-14 21:30,15,74.6,74.6,74.6,74.6,20
20101001|2010-06-15 01:00,15,74.55,74.55,74.5,74.5,4
20101001|2010-06-15 01:30,15,74.5,74.5,74.45,74.45,3
20101001|2010-06-15 05:30,15,74.35,74.35,74.35,74.35,3
20101001|2010-06-15 08:00,15,74.35,74.375,74.35,74.375,3
20101001|2010-06-15 08:30,15,74.45,74.45,74.45,74.45,1
20101001|2010-06-15 09:00,15,74.475,74.725,74.25,74.65,78
20101001|2010-06-15 09:30,15,74.65,74.65,74.15,74.15,145
20101001|2010-06-15 10:00,15,74.25,74.375,74.15,74.375,54
20101001|2010-06-15 10:30,15,74.4,74.5,74.35,74.425,23
20101001|2010-06-15 11:00,15,74.35,74.825,74.35,74.775,63
20101001|2010-06-15 11:30,15,74.825,74.95,74.725,74.875,80
20101001|2010-06-15 12:00,15,74.85,75.375,74.85,75.35,149
20101001|2010-06-15 12:30,15,75.4,75.4,75,75.2,190
20101001|2010-06-15 13:00,15,75.175,75.25,75.1,75.1,69
20101001|2010-06-15 13:30,15,75.225,75.225,75.225,75.225,1
20101001|2010-06-15 14:00,15,75.25,75.25,75.25,75.25,1
20101001|2010-06-15 14:30,15,75.15,75.2,75.15,75.2,4
20101001|2010-06-15 15:00,15,75.2,75.2,75.2,75.2,1
20101001|2010-06-15 15:30,15,75.2,75.275,75.15,75.275,17
20101001|2010-06-15 18:00,16,75.2,75.2,75.2,75.2,1
20101001|2010-06-15 20:30,16,75.125,75.125,75.125,75.125,1
20101001|2010-06-15 22:00,16,75.225,75.225,75.225,75.225,1
20101001|2010-06-16 01:30,16,75.225,75.225,75.225,75.225,3
20101001|2010-06-16 02:30,16,75.225,75.225,75.225,75.225,2
20101001|2010-06-16 05:00,16,75.2,75.2,75.2,75.2,1
20101001|2010-06-16 06:30,16,75.35,75.35,75.35,75.35,1
20101001|2010-06-16 07:00,16,75.45,75.65,75.45,75.6,23
20101001|2010-06-16 07:30,16,75.525,75.525,75.525,75.525,1
20101001|2010-06-16 08:00,16,75.5,75.6,75.4,75.4,16
20101001|2010-06-16 08:30,16,75.425,75.425,75.375,75.375,2
20101001|2010-06-16 09:00,16,75.375,75.475,75.1,75.4,247
20101001|2010-06-16 09:30,16,75.45,75.5,75.25,75.275,148
20101001|2010-06-16 10:00,16,75.25,75.425,75.2,75.425,55
20101001|2010-06-16 10:30,16,75.425,75.45,75.1,75.1,124
20101001|2010-06-16 11:00,16,75.125,75.25,75.1,75.25,45
20101001|2010-06-16 11:30,16,75.3,75.35,75.15,75.25,67
20101001|2010-06-16 12:00,16,75.2,75.4,75.2,75.35,70
20101001|2010-06-16 12:30,16,75.35,75.5,75.25,75.425,267
20101001|2010-06-16 13:00,16,75.4,75.5,75.35,75.4,87
20101001|2010-06-16 13:30,16,75.4,75.4,75.35,75.35,7
20101001|2010-06-16 14:30,16,75.35,75.35,75.35,75.35,1
20101001|2010-06-16 15:00,16,75.45,75.475,75.1,75.1,45
20101001|2010-06-16 15:30,16,75.1,75.2,74.925,75.2,21
20101001|2010-06-16 17:00,17,75,75,75,75,2
20101001|2010-06-16 17:30,17,75.05,75.05,75,75,2
20101001|2010-06-16 18:00,17,75.1,75.1,75.1,75.1,3
20101001|2010-06-16 18:30,17,75.1,75.125,75,75.125,7
20101001|2010-06-16 19:00,17,75.1,75.1,75.1,75.1,1
20101001|2010-06-16 22:30,17,74.875,74.875,74.875,74.875,1
20101001|2010-06-17 00:00,17,74.9,74.9,74.9,74.9,1
20101001|2010-06-17 00:30,17,74.925,74.925,74.925,74.925,1
20101001|2010-06-17 03:30,17,75.15,75.15,75.15,75.15,6
20101001|2010-06-17 04:00,17,75.15,75.2,75.15,75.2,3
20101001|2010-06-17 04:30,17,75.15,75.2,75.15,75.2,4
20101001|2010-06-17 05:00,17,75.2,75.2,75.2,75.2,10
20101001|2010-06-17 05:30,17,75.15,75.15,75.15,75.15,2
20101001|2010-06-17 06:30,17,75.15,75.2,75.15,75.2,11
20101001|2010-06-17 07:00,17,75.2,75.2,75.2,75.2,3
20101001|2010-06-17 07:30,17,75.2,75.2,75.2,75.2,9
20101001|2010-06-17 08:00,17,75.2,75.2,75.15,75.15,16
20101001|2010-06-17 08:30,17,75.15,75.15,75,75,23
20101001|2010-06-17 09:00,17,75.1,75.55,75.025,75.35,320
20101001|2010-06-17 09:30,17,75.35,75.4,75.25,75.375,57
20101001|2010-06-17 10:00,17,75.4,75.4,75.25,75.3,19
20101001|2010-06-17 10:30,17,75.275,75.375,75.225,75.375,85
20101001|2010-06-17 11:00,17,75.4,75.5,75.325,75.425,47
20101001|2010-06-17 11:30,17,75.45,75.45,75.325,75.35,66
20101001|2010-06-17 12:00,17,75.325,75.325,74.825,74.875,91
20101001|2010-06-17 12:30,17,74.875,74.875,74.375,74.5,358
20101001|2010-06-17 13:00,17,74.5,74.65,74.45,74.6,122
20101001|2010-06-17 13:30,17,74.55,74.55,74.55,74.55,1
20101001|2010-06-17 14:00,17,74.55,74.55,74.5,74.5,6
20101001|2010-06-17 14:30,17,74.5,74.5,74.5,74.5,1
20101001|2010-06-17 15:00,17,74.5,74.775,74.5,74.75,12
20101001|2010-06-17 15:30,17,74.75,74.8,74.7,74.75,16
20101001|2010-06-17 17:30,18,74.85,74.9,74.85,74.875,3
20101001|2010-06-17 18:00,18,74.85,74.85,74.85,74.85,2
20101001|2010-06-17 18:30,18,74.85,75,74.85,75,4
20101001|2010-06-17 19:00,18,75,75,75,75,1
20101001|2010-06-17 19:30,18,75,75,75,75,3
20101001|2010-06-17 22:30,18,75,75,75,75,1
20101001|2010-06-17 23:30,18,74.95,74.95,74.95,74.95,1
20101001|2010-06-18 02:30,18,74.925,74.925,74.925,74.925,1
20101001|2010-06-18 03:30,18,75.075,75.075,75.075,75.075,1
20101001|2010-06-18 07:00,18,75.125,75.125,74.9,74.9,20
20101001|2010-06-18 08:00,18,75,75,74.9,74.9,6
20101001|2010-06-18 08:30,18,75,75.05,74.95,75,13
20101001|2010-06-18 09:00,18,75.05,75.15,74.25,74.3,303
20101001|2010-06-18 09:30,18,74.35,74.75,74.35,74.75,128
20101001|2010-06-18 10:00,18,74.75,74.775,74.625,74.7,98
20101001|2010-06-18 10:30,18,74.7,74.7,74.5,74.5,103
20101001|2010-06-18 11:00,18,74.6,74.725,74.6,74.65,21
20101001|2010-06-18 11:30,18,74.675,74.675,74.5,74.6,61
20101001|2010-06-18 12:00,18,74.575,74.8,74.575,74.8,19
20101001|2010-06-18 12:30,18,74.725,74.925,74.65,74.925,142
20101001|2010-06-18 13:00,18,74.925,74.975,74.825,74.825,214
20101001|2010-06-18 13:30,18,74.85,75,74.85,75,7
20101001|2010-06-21 09:00,21,74.95,76.5,74.95,76,541
20101001|2010-06-21 09:30,21,76,76.25,75.875,75.875,215
20101001|2010-06-21 10:00,21,75.9,76.25,75.9,76.225,107
20101001|2010-06-21 10:30,21,76.225,76.25,76.1,76.175,117
20101001|2010-06-21 11:00,21,76.1,76.3,75.825,75.825,91
20101001|2010-06-21 11:30,21,75.775,75.875,75.45,75.6,78
20101001|2010-06-21 12:00,21,75.6,76.3,75.6,76.175,138
20101001|2010-06-21 12:30,21,76.25,76.55,76.225,76.475,404
20101001|2010-06-21 13:00,21,76.475,76.6,76.35,76.6,78
20101001|2010-06-21 13:30,21,76.6,76.7,76.5,76.5,101
20101001|2010-06-21 14:00,21,76.575,76.575,76.5,76.575,32
20101001|2010-06-21 14:30,21,76.5,76.65,76.5,76.65,14
20101001|2010-06-21 15:00,21,76.65,76.7,76.6,76.7,54
20101001|2010-06-21 15:30,21,76.7,76.7,76.7,76.7,5
20101001|2010-06-21 17:00,22,76.65,76.9,76.65,76.85,68
20101001|2010-06-21 17:30,22,76.95,77,76.95,77,159
20101001|2010-06-21 18:00,22,76.95,77.125,76.925,77.125,46
20101001|2010-06-21 18:30,22,77,77.1,76.9,77,30
20101001|2010-06-21 19:00,22,77.05,77.25,77.05,77.25,91
20101001|2010-06-21 19:30,22,76.95,76.95,76.8,76.95,24
20101001|2010-06-21 20:00,22,76.825,76.825,76.6,76.6,63
20101001|2010-06-21 20:30,22,76.95,76.95,76.775,76.8,10
20101001|2010-06-21 21:00,22,76.8,76.8,76.75,76.75,3
20101001|2010-06-21 22:00,22,76.85,76.85,76.85,76.85,1
20101001|2010-06-21 22:30,22,76.95,76.975,76.95,76.95,10
20101001|2010-06-21 23:00,22,76.875,76.875,76.875,76.875,2
20101001|2010-06-22 00:00,22,76.9,76.9,76.9,76.9,1
20101001|2010-06-22 02:00,22,76.75,76.75,76.75,76.75,2
20101001|2010-06-22 03:00,22,76.9,76.9,76.9,76.9,1
20101001|2010-06-22 04:30,22,76.975,76.975,76.975,76.975,4
20101001|2010-06-22 05:00,22,77,77,76.975,77,6
20101001|2010-06-22 05:30,22,77,77,77,77,12
20101001|2010-06-22 06:00,22,77,77.025,77,77.025,3
20101001|2010-06-22 06:30,22,77.025,77.1,77,77.025,106
20101001|2010-06-22 07:00,22,77,77.025,76.975,76.975,36
20101001|2010-06-22 07:30,22,76.975,76.975,76.85,76.85,31
20101001|2010-06-22 08:00,22,76.9,76.9,76.4,76.425,168
20101001|2010-06-22 08:30,22,76.375,76.375,76.2,76.25,58
20101001|2010-06-22 09:00,22,76.3,77.075,76.15,76.95,399
20101001|2010-06-22 09:30,22,76.95,77.1,76.85,76.975,323
20101001|2010-06-22 10:00,22,77,77.025,76.925,77,190
20101001|2010-06-22 10:30,22,76.975,77.05,76.65,76.7,106
20101001|2010-06-22 11:00,22,76.8,76.975,76.725,76.8,48
20101001|2010-06-22 11:30,22,76.9,76.9,76.7,76.75,20
20101001|2010-06-22 12:00,22,76.725,76.8,76.575,76.65,84
20101001|2010-06-22 12:30,22,76.65,76.95,76.575,76.95,167
20101001|2010-06-22 13:00,22,76.925,76.975,76.875,76.9,76
20101001|2010-06-22 13:30,22,76.925,76.925,76.925,76.925,1
20101001|2010-06-22 14:00,22,76.925,76.925,76.8,76.8,8
20101001|2010-06-22 14:30,22,76.875,76.975,76.875,76.95,15
20101001|2010-06-22 15:00,22,76.725,76.75,76.7,76.7,30
20101001|2010-06-22 15:30,22,76.725,76.725,76.725,76.725,2
20101001|2010-06-22 17:00,23,76.725,76.725,76.7,76.7,44
20101001|2010-06-22 17:30,23,76.7,76.7,76.7,76.7,12
20101001|2010-06-22 18:00,23,76.7,76.7,76.7,76.7,25
20101001|2010-06-22 19:30,23,76.85,76.85,76.85,76.85,5
20101001|2010-06-22 20:30,23,76.75,76.75,76.7,76.7,24
20101001|2010-06-22 21:00,23,76.7,76.7,76.7,76.7,120
20101001|2010-06-22 21:30,23,76.7,76.7,76.7,76.7,62
20101001|2010-06-22 22:00,23,76.7,76.7,76.7,76.7,11
20101001|2010-06-22 22:30,23,76.7,76.7,76.7,76.7,1
20101001|2010-06-23 00:30,23,76.7,76.7,76.7,76.7,5
20101001|2010-06-23 01:30,23,76.7,76.7,76.7,76.7,8
20101001|2010-06-23 02:00,23,76.75,76.95,76.75,76.95,4
20101001|2010-06-23 03:00,23,77,77,77,77,36
20101001|2010-06-23 03:30,23,77,77,77,77,15
20101001|2010-06-23 04:00,23,77,77,77,77,10
20101001|2010-06-23 04:30,23,77,77.1,77,77.1,11
20101001|2010-06-23 05:00,23,77.1,77.1,77.1,77.1,1
20101001|2010-06-23 05:30,23,77.1,77.2,77.1,77.125,15
20101001|2010-06-23 06:00,23,77.2,77.25,77.2,77.25,11
20101001|2010-06-23 06:30,23,77.25,77.25,77.1,77.25,34
20101001|2010-06-23 07:00,23,77.2,77.25,77.15,77.15,24
20101001|2010-06-23 07:30,23,77.2,77.225,77,77.1,147
20101001|2010-06-23 08:00,23,77.1,77.1,77,77,21
20101001|2010-06-23 08:30,23,77,77.1,76.7,76.7,211
20101001|2010-06-23 09:00,23,76.675,76.85,76.25,76.375,262
20101001|2010-06-23 09:30,23,76.425,76.625,76.375,76.6,93
20101001|2010-06-23 10:00,23,76.6,76.6,76.5,76.5,45
20101001|2010-06-23 10:30,23,76.475,76.525,76.325,76.5,64
20101001|2010-06-23 11:00,23,76.45,76.6,76.425,76.5,77
20101001|2010-06-23 11:30,23,76.575,76.65,76.475,76.625,56
20101001|2010-06-23 12:00,23,76.575,76.675,76.475,76.475,89
20101001|2010-06-23 12:30,23,76.525,77,76.5,76.975,194
20101001|2010-06-23 13:00,23,76.95,76.975,76.8,76.85,135
20101001|2010-06-23 13:30,23,77,77,76.9,76.9,31
20101001|2010-06-23 14:00,23,76.9,76.9,76.9,76.9,12
20101001|2010-06-23 14:30,23,76.9,76.925,76.9,76.925,2
20101001|2010-06-23 15:00,23,76.9,76.9,76.75,76.75,13
20101001|2010-06-23 17:00,24,76.725,76.725,76.725,76.725,7
20101001|2010-06-23 19:00,24,76.875,76.875,76.825,76.825,2
20101001|2010-06-23 22:30,24,76.875,76.9,76.825,76.85,5
20101001|2010-06-24 02:30,24,77,77.1,77,77.1,18
20101001|2010-06-24 03:00,24,77.15,77.15,77.15,77.15,5
20101001|2010-06-24 04:00,24,77.2,77.25,77.2,77.25,35
20101001|2010-06-24 04:30,24,77.2,77.3,77.2,77.3,23
20101001|2010-06-24 05:00,24,77.25,77.3,77.25,77.25,25
20101001|2010-06-24 05:30,24,77.25,77.25,77.2,77.2,13
20101001|2010-06-24 06:30,24,77.2,77.35,77.2,77.35,47
20101001|2010-06-24 07:00,24,77.375,77.375,77.325,77.325,43
20101001|2010-06-24 07:30,24,77.325,77.375,77.325,77.375,102
20101001|2010-06-24 08:00,24,77.375,77.375,77.325,77.325,120
20101001|2010-06-24 08:30,24,77.25,77.25,76.9,76.9,53
20101001|2010-06-24 09:00,24,76.925,77.15,76.875,77,379
20101001|2010-06-24 09:30,24,77,77.125,76.975,77.075,315
20101001|2010-06-24 10:00,24,77.075,77.075,77,77.05,73
20101001|2010-06-24 10:30,24,77.05,77.15,76.95,76.975,185
20101001|2010-06-24 11:00,24,77.025,77.1,76.925,77.1,122
20101001|2010-06-24 11:30,24,77.05,77.125,77.025,77.1,130
20101001|2010-06-24 12:00,24,77.075,77.075,76.825,76.825,70
20101001|2010-06-24 12:30,24,76.825,76.85,76.225,76.45,299
20101001|2010-06-24 13:00,24,76.475,76.625,76.425,76.5,234
20101001|2010-06-24 13:30,24,76.5,76.5,76.475,76.5,23
20101001|2010-06-24 14:00,24,76.525,76.575,76.4,76.4,29
20101001|2010-06-24 14:30,24,76.45,76.45,76.45,76.45,1
20101001|2010-06-24 15:00,24,76.55,76.625,76.475,76.625,25
20101001|2010-06-24 15:30,24,76.625,76.625,76.5,76.6,16
20101001|2010-06-24 17:00,25,76.65,76.65,76.5,76.5,21
20101001|2010-06-24 17:30,25,76.675,76.675,76.675,76.675,1
20101001|2010-06-24 18:00,25,76.4,76.4,76.4,76.4,5
20101001|2010-06-24 19:00,25,76.6,76.6,76.6,76.6,2
20101001|2010-06-24 20:30,25,76.6,76.6,76.6,76.6,9
20101001|2010-06-25 00:00,25,76.75,76.75,76.75,76.75,2
20101001|2010-06-25 05:00,25,76.875,77,76.85,77,10
20101001|2010-06-25 05:30,25,77,77,76.95,76.95,2
20101001|2010-06-25 06:00,25,77,77,77,77,6
20101001|2010-06-25 06:30,25,77,77,76.95,76.95,12
20101001|2010-06-25 08:00,25,76.9,76.9,76.7,76.7,37
20101001|2010-06-25 08:30,25,76.675,76.825,76.675,76.75,15
20101001|2010-06-25 09:00,25,76.75,76.85,76.675,76.775,131
20101001|2010-06-25 09:30,25,76.75,76.9,76.6,76.65,82
20101001|2010-06-25 10:00,25,76.675,76.825,76.6,76.75,112
20101001|2010-06-25 10:30,25,76.75,76.75,76.6,76.7,113
20101001|2010-06-25 11:00,25,76.7,77,76.7,76.95,151
20101001|2010-06-25 11:30,25,77,77,76.725,76.725,83
20101001|2010-06-25 12:00,25,76.775,76.925,76.675,76.9,74
20101001|2010-06-25 12:30,25,76.875,77.375,76.5,76.65,1329
20101001|2010-06-25 13:00,25,76.65,77.025,76.6,76.95,383
20101001|2010-06-25 13:30,25,76.95,77.025,76.95,77,30
20101001|2010-06-28 09:00,28,76.95,77.25,76.35,76.525,392
20101001|2010-06-28 09:30,28,76.55,76.55,76.075,76.275,252
20101001|2010-06-28 10:00,28,76.275,76.425,76.225,76.25,148
20101001|2010-06-28 10:30,28,76.225,76.4,76.175,76.325,146
20101001|2010-06-28 11:00,28,76.25,76.325,76,76.175,200
20101001|2010-06-28 11:30,28,76.2,76.3,76.2,76.25,81
20101001|2010-06-28 12:00,28,76.2,76.4,76.2,76.2,32
20101001|2010-06-28 12:30,28,76.225,76.225,75.8,75.875,504
20101001|2010-06-28 13:00,28,75.875,75.875,75.6,75.6,318
20101001|2010-06-28 13:30,28,75.775,75.775,75.75,75.75,7
20101001|2010-06-28 14:00,28,75.65,75.65,75.6,75.625,17
20101001|2010-06-28 14:30,28,75.525,75.675,75.525,75.675,4
20101001|2010-06-28 15:00,28,75.675,75.675,75.5,75.5,4
20101001|2010-06-28 15:30,28,75.55,75.55,75.475,75.5,17
20101001|2010-06-28 17:00,29,75.55,75.55,75.55,75.55,2
20101001|2010-06-28 18:00,29,75.525,75.525,75.525,75.525,1
20101001|2010-06-28 19:30,29,75.55,75.55,75.55,75.55,1
20101001|2010-06-28 20:00,29,75.6,75.625,75.55,75.55,3
20101001|2010-06-28 20:30,29,75.55,75.55,75.55,75.55,1
20101001|2010-06-28 21:00,29,75.4,75.4,75.4,75.4,1
20101001|2010-06-28 21:30,29,75.3,75.3,75.3,75.3,1
20101001|2010-06-28 22:30,29,75.475,75.475,75.475,75.475,1
20101001|2010-06-28 23:00,29,75.475,75.475,75.475,75.475,3
20101001|2010-06-29 03:30,29,75.475,75.475,75.325,75.325,5
20101001|2010-06-29 04:30,29,75.3,75.3,75.3,75.3,5
20101001|2010-06-29 06:00,29,75.15,75.15,75.15,75.15,2
20101001|2010-06-29 06:30,29,75.2,75.2,75.175,75.175,11
20101001|2010-06-29 07:00,29,75.225,75.25,75.15,75.15,16
20101001|2010-06-29 07:30,29,75.15,75.175,75.15,75.15,33
20101001|2010-06-29 08:00,29,75.125,75.125,74.95,75.1,38
20101001|2010-06-29 08:30,29,75.125,75.125,74.775,74.775,58
20101001|2010-06-29 09:00,29,74.775,74.825,74.375,74.45,343
20101001|2010-06-29 09:30,29,74.4,74.725,74.175,74.7,143
20101001|2010-06-29 10:00,29,74.775,74.775,74.25,74.6,199
20101001|2010-06-29 10:30,29,74.625,75.075,74.625,75,139
20101001|2010-06-29 11:00,29,75,75,74.825,74.95,45
20101001|2010-06-29 11:30,29,74.95,74.95,74.75,74.875,25
20101001|2010-06-29 12:00,29,74.875,74.925,74.6,74.65,64
20101001|2010-06-29 12:30,29,74.625,74.95,74.25,74.725,613
20101001|2010-06-29 13:00,29,74.825,74.975,74.7,74.925,184
20101001|2010-06-29 13:30,29,74.925,74.925,74.85,74.925,26
20101001|2010-06-29 14:00,29,74.875,74.875,74.85,74.85,2
20101001|2010-06-29 14:30,29,74.85,74.95,74.85,74.95,3
20101001|2010-06-29 15:30,29,74.775,74.95,74.75,74.85,6
20101001|2010-06-29 17:00,30,74.825,74.85,74.825,74.85,9
20101001|2010-06-29 17:30,30,74.85,74.975,74.85,74.975,4
20101001|2010-06-29 18:30,30,74.825,74.825,74.825,74.825,2
20101001|2010-06-29 19:00,30,74.7,74.7,74.7,74.7,4
20101001|2010-06-29 19:30,30,74.7,74.7,74.7,74.7,6
20101001|2010-06-29 20:00,30,74.675,74.675,74.675,74.675,1
20101001|2010-06-29 20:30,30,74.65,74.65,74.65,74.65,1
20101001|2010-06-29 23:00,30,74.775,74.775,74.775,74.775,1
20101001|2010-06-30 04:00,30,74.65,74.65,74.65,74.65,2
20101001|2010-06-30 04:30,30,74.625,74.625,74.625,74.625,5
20101001|2010-06-30 05:00,30,74.725,74.725,74.725,74.725,8
20101001|2010-06-30 05:30,30,74.65,74.65,74.625,74.625,6
20101001|2010-06-30 06:00,30,74.675,74.675,74.675,74.675,1
20101001|2010-06-30 06:30,30,74.65,74.75,74.65,74.75,20
20101001|2010-06-30 07:00,30,74.75,74.75,74.75,74.75,2
20101001|2010-06-30 07:30,30,74.675,74.7,74.675,74.7,4
20101001|2010-06-30 08:00,30,74.775,74.825,74.75,74.8,25
20101001|2010-06-30 08:30,30,74.825,75.525,74.775,75.425,164
20101001|2010-06-30 09:00,30,75.375,75.675,75.275,75.475,366
20101001|2010-06-30 09:30,30,75.475,75.6,75.275,75.275,228
20101001|2010-06-30 10:00,30,75.275,75.85,75.275,75.775,304
20101001|2010-06-30 10:30,30,75.775,76.775,75.75,76.4,293
20101001|2010-06-30 11:00,30,76.35,76.675,76.15,76.3,181
20101001|2010-06-30 11:30,30,76.25,76.25,75.55,75.75,178
20101001|2010-06-30 12:00,30,75.8,75.9,75.55,75.9,93
20101001|2010-06-30 12:30,30,75.9,76.1,75.475,75.75,562
20101001|2010-06-30 13:00,30,75.85,76,75.625,75.8,210
20101001|2010-06-30 13:30,30,75.8,75.825,75.775,75.8,5
20101001|2010-06-30 14:00,30,75.75,75.825,75.75,75.825,6
20101001|2010-06-30 14:30,30,75.75,75.75,75.55,75.55,60
20101001|2010-06-30 15:00,30,75.5,75.5,75.3,75.3,5
20101001|2010-06-30 15:30,30,75.35,75.35,75.2,75.2,18
20101001|2010-06-30 17:00,1,75.575,75.575,75.55,75.575,4
20101001|2010-06-30 17:30,1,75.55,75.55,75.55,75.55,10
20101001|2010-06-30 18:00,1,75.5,75.5,75.5,75.5,1
20101001|2010-06-30 18:30,1,75.5,75.55,75.5,75.55,7
20101001|2010-06-30 20:00,1,75.475,75.475,75.475,75.475,9
20101001|2010-06-30 20:30,1,75.475,75.475,75.475,75.475,1
20101001|2010-06-30 21:00,1,75.425,75.425,75.375,75.375,10
20101001|2010-07-01 04:00,1,75.375,75.4,75.375,75.4,3
20101001|2010-07-01 05:00,1,75.375,75.375,75.375,75.375,1
20101001|2010-07-01 05:30,1,75.375,75.375,75.375,75.375,3
20101001|2010-07-01 06:00,1,75.325,75.325,75.325,75.325,8
20101001|2010-07-01 07:00,1,75.5,75.6,75.5,75.6,26
20101001|2010-07-01 07:30,1,75.55,75.6,75.55,75.55,18
20101001|2010-07-01 08:00,1,75.55,75.6,75.425,75.425,29
20101001|2010-07-01 08:30,1,75.425,75.55,75.35,75.5,9
20101001|2010-07-01 09:00,1,75.45,75.725,75,75.05,223
20101001|2010-07-01 09:30,1,75,75.05,74.5,74.825,264
20101001|2010-07-01 10:00,1,74.875,75.05,74.7,75,82
20101001|2010-07-01 10:30,1,75.025,75.175,74.9,75.1,74
20101001|2010-07-01 11:00,1,75.15,75.3,75.025,75.05,156
20101001|2010-07-01 11:30,1,75.125,75.55,75.125,75.45,115
20101001|2010-07-01 12:00,1,75.35,75.65,75.175,75.6,262
20101001|2010-07-01 12:30,1,75.6,76.225,75.375,75.375,380
20101001|2010-07-01 13:00,1,75.375,75.7,75.35,75.6,209
20101001|2010-07-01 13:30,1,75.6,75.65,75.425,75.425,30
20101001|2010-07-01 14:00,1,75.6,75.65,75.575,75.625,25
20101001|2010-07-01 14:30,1,75.5,75.5,75.45,75.45,2
20101001|2010-07-01 15:00,1,75.625,75.65,75.625,75.65,6
20101001|2010-07-01 15:30,1,75.65,75.7,75.65,75.7,3
20101001|2010-07-01 18:00,2,75.575,75.575,75.575,75.575,1
20101001|2010-07-01 18:30,2,75.625,75.625,75.625,75.625,1
20101001|2010-07-01 22:00,2,75.625,75.625,75.625,75.625,9
20101001|2010-07-01 22:30,2,75.725,75.725,75.725,75.725,1
20101001|2010-07-01 23:30,2,75.65,75.65,75.65,75.65,1
20101001|2010-07-02 00:30,2,75.65,75.65,75.65,75.65,1
20101001|2010-07-02 01:30,2,75.425,75.425,75.425,75.425,3
20101001|2010-07-02 02:30,2,75.425,75.425,75.425,75.425,1
20101001|2010-07-02 05:00,2,75.6,75.625,75.475,75.475,6
20101001|2010-07-02 06:00,2,75.5,75.55,75.5,75.55,2
20101001|2010-07-02 06:30,2,75.5,75.625,75.5,75.625,8
20101001|2010-07-02 07:00,2,75.65,75.65,75.65,75.65,2
20101001|2010-07-02 08:00,2,75.45,75.675,75.45,75.675,30
20101001|2010-07-02 08:30,2,75.375,75.375,74.85,75.025,76
20101001|2010-07-02 09:00,2,75.05,75.375,75.05,75.225,133
20101001|2010-07-02 09:30,2,75.25,75.25,75.025,75.1,221
20101001|2010-07-02 10:00,2,75.125,75.15,75.05,75.05,90
20101001|2010-07-02 10:30,2,75.025,75.1,74.925,75.1,140
20101001|2010-07-02 11:00,2,75.1,75.125,74.875,74.875,176
20101001|2010-07-02 11:30,2,74.875,74.9,74.75,74.75,109
20101001|2010-07-02 12:00,2,74.75,74.75,74.625,74.675,109
20101001|2010-07-02 12:30,2,74.675,74.675,73.725,73.725,731
20101001|2010-07-02 13:00,2,73.875,74.1,73.875,74,118
20101001|2010-07-02 13:30,2,74,74,73.875,73.925,89
20101001|2010-07-05 17:00,6,73.8,74.1,73.8,74,10
20101001|2010-07-05 17:30,6,74.05,74.1,74.05,74.1,7
20101001|2010-07-05 18:00,6,74.1,74.125,74.1,74.125,2
20101001|2010-07-05 19:00,6,74,74,73.95,73.95,5
20101001|2010-07-05 19:30,6,73.95,73.975,73.95,73.975,9
20101001|2010-07-05 20:00,6,73.975,73.975,73.975,73.975,1
20101001|2010-07-05 20:30,6,74.025,74.1,74.025,74.1,16
20101001|2010-07-05 21:30,6,74.125,74.125,74.125,74.125,5
20101001|2010-07-05 22:00,6,74.05,74.05,74.05,74.05,3
20101001|2010-07-06 01:30,6,74.1,74.1,74.05,74.05,2
20101001|2010-07-06 03:00,6,74,74,73.95,73.95,3
20101001|2010-07-06 03:30,6,73.975,74,73.975,74,24
20101001|2010-07-06 04:30,6,73.975,74,73.975,74,37
20101001|2010-07-06 05:00,6,73.95,74,73.95,74,6
20101001|2010-07-06 05:30,6,73.975,73.975,73.9,73.9,13
20101001|2010-07-06 06:00,6,73.9,73.9,73.875,73.875,2
20101001|2010-07-06 06:30,6,73.975,74,73.9,73.95,12
20101001|2010-07-06 07:00,6,73.975,74,73.975,74,7
20101001|2010-07-06 07:30,6,74.025,74.3,74.025,74.3,48
20101001|2010-07-06 08:00,6,74.25,74.5,74.25,74.4,33
20101001|2010-07-06 08:30,6,74.4,74.5,74.325,74.375,43
20101001|2010-07-06 09:00,6,74.35,74.65,74.125,74.15,396
20101001|2010-07-06 09:30,6,74.15,74.2,73.975,74,244
20101001|2010-07-06 10:00,6,73.95,74.025,73.75,73.9,245
20101001|2010-07-06 10:30,6,73.85,74.025,73.825,74.025,145
20101001|2010-07-06 11:00,6,74,74.1,74,74.025,99
20101001|2010-07-06 11:30,6,74,74,73.925,73.95,50
20101001|2010-07-06 12:00,6,73.9,74.05,73.85,74.025,90
20101001|2010-07-06 12:30,6,74.025,74.225,73.975,74,260
20101001|2010-07-06 13:00,6,74,74.15,73.975,74.1,254
20101001|2010-07-06 13:30,6,74.1,74.15,74.075,74.075,29
20101001|2010-07-06 14:00,6,74.15,74.15,74.15,74.15,8
20101001|2010-07-06 14:30,6,74.1,74.1,74.1,74.1,5
20101001|2010-07-06 15:00,6,74.2,74.2,74.2,74.2,21
20101001|2010-07-06 15:30,6,74.225,74.225,74.2,74.2,3
20101001|2010-07-06 17:00,7,74,74,74,74,1
20101001|2010-07-06 18:00,7,74.05,74.05,74.05,74.05,1
20101001|2010-07-06 19:00,7,74.15,74.15,74.15,74.15,1
20101001|2010-07-06 19:30,7,74.2,74.2,74.2,74.2,3
20101001|2010-07-06 23:30,7,74.2,74.2,74.2,74.2,1
20101001|2010-07-07 01:00,7,74.15,74.15,74.15,74.15,1
20101001|2010-07-07 01:30,7,74.125,74.125,74.125,74.125,2
20101001|2010-07-07 02:00,7,74.125,74.125,74.125,74.125,1
20101001|2010-07-07 02:30,7,74.125,74.125,74.125,74.125,2
20101001|2010-07-07 03:30,7,74.125,74.125,74.05,74.05,3
20101001|2010-07-07 04:30,7,74,74,73.975,73.975,31
20101001|2010-07-07 05:00,7,73.95,73.95,73.95,73.95,25
20101001|2010-07-07 05:30,7,73.975,73.975,73.9,73.9,20
20101001|2010-07-07 06:00,7,73.925,73.95,73.925,73.925,9
20101001|2010-07-07 06:30,7,73.925,73.925,73.9,73.9,17
20101001|2010-07-07 07:00,7,73.9,73.9,73.9,73.9,1
20101001|2010-07-07 07:30,7,73.85,74.15,73.85,74.125,45
20101001|2010-07-07 08:00,7,74.1,74.55,74.025,74.475,58
20101001|2010-07-07 08:30,7,74.425,74.475,74.325,74.325,52
20101001|2010-07-07 09:00,7,74.375,74.575,74.25,74.375,76
20101001|2010-07-07 09:30,7,74.3,74.6,74.3,74.575,47
20101001|2010-07-07 10:00,7,74.65,75,74.475,74.5,145
20101001|2010-07-07 10:30,7,74.5,74.7,74.5,74.5,154
20101001|2010-07-07 11:00,7,74.525,74.8,74.525,74.75,146
20101001|2010-07-07 11:30,7,74.725,74.75,74.375,74.75,203
20101001|2010-07-07 12:00,7,74.75,74.975,74.7,74.9,174
20101001|2010-07-07 12:30,7,74.9,75.025,74.8,75.025,299
20101001|2010-07-07 13:00,7,74.975,75.15,74.95,75,194
20101001|2010-07-07 13:30,7,75,75.05,74.975,74.975,16
20101001|2010-07-07 14:00,7,75.025,75.025,74.975,75,32
20101001|2010-07-07 14:30,7,74.975,75.1,74.975,75.05,13
20101001|2010-07-07 15:00,7,75.15,75.2,74.825,75,49
20101001|2010-07-07 15:30,7,75,75,74.975,74.975,9
20101001|2010-07-07 17:00,8,74.775,75,74.775,75,12
20101001|2010-07-07 18:00,8,74.95,74.95,74.95,74.95,1
20101001|2010-07-07 20:00,8,74.95,75,74.95,75,4
20101001|2010-07-07 20:30,8,75,75.15,75,75.15,2
20101001|2010-07-07 21:00,8,75.15,75.15,75.15,75.15,2
20101001|2010-07-07 21:30,8,75.2,75.25,75.2,75.25,4
20101001|2010-07-07 22:00,8,75.25,75.25,75.05,75.05,3
20101001|2010-07-07 22:30,8,75,75,75,75,1
20101001|2010-07-08 02:00,8,75.225,75.225,75.225,75.225,1
20101001|2010-07-08 02:30,8,75,75,74.975,74.975,9
20101001|2010-07-08 03:00,8,74.975,74.975,74.925,74.925,13
20101001|2010-07-08 03:30,8,74.875,74.875,74.875,74.875,23
20101001|2010-07-08 04:30,8,74.875,74.875,74.875,74.875,2
20101001|2010-07-08 05:00,8,74.8,74.8,74.7,74.7,3
20101001|2010-07-08 06:30,8,74.65,74.65,74.65,74.65,6
20101001|2010-07-08 07:00,8,74.65,74.65,74.65,74.65,4
20101001|2010-07-08 07:30,8,74.875,74.875,74.875,74.875,16
20101001|2010-07-08 08:00,8,74.775,74.775,74.65,74.775,20
20101001|2010-07-08 08:30,8,74.775,75.025,74.775,74.95,61
20101001|2010-07-08 09:00,8,74.95,75.125,74.85,75.125,261
20101001|2010-07-08 09:30,8,75.1,75.25,74.85,74.85,92
20101001|2010-07-08 10:00,8,74.9,75,74.8,75,78
20101001|2010-07-08 10:30,8,74.975,75.2,74.875,75.2,106
20101001|2010-07-08 11:00,8,75.2,75.25,75.125,75.225,101
20101001|2010-07-08 11:30,8,75.2,75.225,75.1,75.125,81
20101001|2010-07-08 12:00,8,75.125,75.325,75.125,75.325,57
20101001|2010-07-08 12:30,8,75.3,75.475,75.2,75.35,327
20101001|2010-07-08 13:00,8,75.35,75.5,75.25,75.425,501
20101001|2010-07-08 13:30,8,75.425,75.5,75.375,75.475,52
20101001|2010-07-08 14:30,8,75.425,75.5,75.425,75.475,10
20101001|2010-07-08 15:00,8,75.5,75.7,75.5,75.65,35
20101001|2010-07-08 15:30,8,75.55,75.55,75.5,75.55,5
20101001|2010-07-08 17:00,9,75.75,75.75,75.75,75.75,5
20101001|2010-07-08 17:30,9,75.625,75.7,75.625,75.7,2
20101001|2010-07-08 18:30,9,75.625,75.625,75.625,75.625,2
20101001|2010-07-08 19:00,9,75.7,75.7,75.7,75.7,2
20101001|2010-07-08 19:30,9,75.7,75.7,75.7,75.7,6
20101001|2010-07-09 02:00,9,75.65,75.65,75.65,75.65,1
20101001|2010-07-09 02:30,9,75.625,75.65,75.625,75.65,3
20101001|2010-07-09 03:00,9,75.65,75.65,75.65,75.65,1
20101001|2010-07-09 03:30,9,75.6,75.6,75.575,75.575,9
20101001|2010-07-09 05:00,9,75.65,75.65,75.65,75.65,1
20101001|2010-07-09 06:00,9,75.575,75.575,75.575,75.575,2
20101001|2010-07-09 06:30,9,75.625,75.625,75.625,75.625,1
20101001|2010-07-09 07:00,9,75.65,75.65,75.65,75.65,1
20101001|2010-07-09 07:30,9,75.65,75.7,75.65,75.7,5
20101001|2010-07-09 08:00,9,75.65,75.7,75.65,75.7,6
20101001|2010-07-09 08:30,9,75.725,75.8,75.725,75.75,21
20101001|2010-07-09 09:00,9,75.775,75.775,75.55,75.6,147
20101001|2010-07-09 09:30,9,75.575,75.625,75.35,75.475,160
20101001|2010-07-09 10:00,9,75.4,75.45,75.2,75.25,109
20101001|2010-07-09 10:30,9,75.2,75.45,75.2,75.3,178
20101001|2010-07-09 11:00,9,75.3,75.3,75.075,75.1,221
20101001|2010-07-09 11:30,9,75.075,75.2,74.925,74.975,125
20101001|2010-07-09 12:00,9,75.05,75.075,74.9,75.05,121
20101001|2010-07-09 12:30,9,75.05,75.25,74.825,74.9,263
20101001|2010-07-09 13:00,9,74.95,75.125,74.925,75,398
20101001|2010-07-09 13:30,9,74.975,74.975,74.775,74.8,97
20101001|2010-07-12 09:00,12,74.9,75,74.575,74.7,512
20101001|2010-07-12 09:30,12,74.7,74.85,74.5,74.575,332
20101001|2010-07-12 10:00,12,74.575,74.675,74.425,74.675,282
20101001|2010-07-12 10:30,12,74.65,74.7,74.45,74.675,182
20101001|2010-07-12 11:00,12,74.675,74.8,74.65,74.75,204
20101001|2010-07-12 11:30,12,74.775,74.8,74.675,74.8,63
20101001|2010-07-12 12:00,12,74.725,74.75,74.475,74.5,94
20101001|2010-07-12 12:30,12,74.5,74.5,74.125,74.35,415
20101001|2010-07-12 13:00,12,74.275,74.35,74.175,74.3,519
20101001|2010-07-12 13:30,12,74.325,74.35,74.3,74.35,21
20101001|2010-07-12 14:00,12,74.3,74.3,74.25,74.25,12
20101001|2010-07-12 14:30,12,74.275,74.4,74.25,74.4,3
20101001|2010-07-12 15:00,12,74.375,74.4,74.375,74.4,2
20101001|2010-07-12 15:30,12,74.3,74.325,74.3,74.3,16
20101001|2010-07-12 17:00,13,74.45,74.45,74.325,74.325,11
20101001|2010-07-12 18:00,13,74.325,74.325,74.325,74.325,1
20101001|2010-07-12 19:30,13,74.4,74.4,74.325,74.325,17
20101001|2010-07-12 20:00,13,74.325,74.325,74.325,74.325,1
20101001|2010-07-12 21:00,13,74.4,74.4,74.4,74.4,1
20101001|2010-07-12 22:00,13,74.3,74.3,74.3,74.3,2
20101001|2010-07-13 00:00,13,74.3,74.35,74.15,74.15,17
20101001|2010-07-13 02:30,13,74.25,74.25,74.175,74.25,6
20101001|2010-07-13 03:30,13,74.275,74.275,74.275,74.275,4
20101001|2010-07-13 04:00,13,74.25,74.275,74.225,74.275,15
20101001|2010-07-13 04:30,13,74.275,74.275,74.275,74.275,1
20101001|2010-07-13 05:00,13,74.275,74.275,74.275,74.275,1
20101001|2010-07-13 06:00,13,74.35,74.35,74.35,74.35,2
20101001|2010-07-13 06:30,13,74.4,74.45,74.375,74.4,31
20101001|2010-07-13 07:00,13,74.425,74.475,74.425,74.45,15
20101001|2010-07-13 07:30,13,74.45,74.55,74.45,74.55,75
20101001|2010-07-13 08:00,13,74.5,74.6,74.5,74.6,101
20101001|2010-07-13 08:30,13,74.575,74.6,74.475,74.575,21
20101001|2010-07-13 09:00,13,74.525,74.55,74.175,74.375,413
20101001|2010-07-13 09:30,13,74.35,74.45,74.275,74.35,220
20101001|2010-07-13 10:00,13,74.375,74.425,74.25,74.3,165
20101001|2010-07-13 10:30,13,74.325,74.35,74.25,74.3,110
20101001|2010-07-13 11:00,13,74.3,74.45,74.275,74.325,166
20101001|2010-07-13 11:30,13,74.325,74.375,74.1,74.15,208
20101001|2010-07-13 12:00,13,74.1,74.15,74,74.1,174
20101001|2010-07-13 12:30,13,74.1,74.35,74.075,74.25,476
20101001|2010-07-13 13:00,13,74.25,74.3,74.175,74.3,476
20101001|2010-07-13 13:30,13,74.3,74.3,74.3,74.3,6
20101001|2010-07-13 14:00,13,74.35,74.35,74.25,74.25,3
20101001|2010-07-13 14:30,13,74.275,74.3,74.275,74.275,6
20101001|2010-07-13 15:00,13,74.25,74.25,74.025,74.025,38
20101001|2010-07-13 15:30,13,74.075,74.15,74.025,74.15,55
20101001|2010-07-13 17:00,14,74.1,74.1,74.1,74.1,1
20101001|2010-07-13 17:30,14,74.2,74.25,74.2,74.25,7
20101001|2010-07-13 18:00,14,74.2,74.2,74.2,74.2,1
20101001|2010-07-13 19:00,14,74.15,74.15,74.15,74.15,1
20101001|2010-07-13 19:30,14,74.15,74.15,74.125,74.125,2
20101001|2010-07-13 20:30,14,74.075,74.075,73.95,73.95,8
20101001|2010-07-13 21:30,14,74.025,74.025,74.025,74.025,1
20101001|2010-07-13 22:30,14,74.025,74.025,74.025,74.025,1
20101001|2010-07-14 02:30,14,74.05,74.05,74.05,74.05,1
20101001|2010-07-14 04:00,14,74.05,74.05,74.05,74.05,1
20101001|2010-07-14 05:30,14,74.125,74.15,74.125,74.125,11
20101001|2010-07-14 06:30,14,74.2,74.2,74.2,74.2,4
20101001|2010-07-14 07:30,14,74.125,74.175,74.125,74.175,12
20101001|2010-07-14 08:00,14,74.125,74.225,74.125,74.15,55
20101001|2010-07-14 08:30,14,74.125,74.125,74.025,74.1,32
20101001|2010-07-14 09:00,14,74.025,74.375,73.95,74.2,351
20101001|2010-07-14 09:30,14,74.2,75.15,74.2,75.075,609
20101001|2010-07-14 10:00,14,75.1,75.125,74.875,74.9,413
20101001|2010-07-14 10:30,14,74.925,76.2,74.85,75.825,1015
20101001|2010-07-14 11:00,14,75.85,75.925,75.775,75.875,433
20101001|2010-07-14 11:30,14,75.85,76.05,75.85,75.95,386
20101001|2010-07-14 12:00,14,75.95,76.175,75.55,75.625,319
20101001|2010-07-14 12:30,14,75.725,76.05,75.725,75.85,329
20101001|2010-07-14 13:00,14,75.8,75.825,75.625,75.65,505
20101001|2010-07-14 13:30,14,75.65,75.65,75.625,75.625,4
20101001|2010-07-14 14:00,14,75.65,75.65,75.6,75.6,8
20101001|2010-07-14 14:30,14,75.6,75.625,75.5,75.5,22
20101001|2010-07-14 15:00,14,75.7,75.7,75.225,75.225,34
20101001|2010-07-14 15:30,14,75.225,75.225,75.1,75.1,49
20101001|2010-07-14 17:00,15,75.2,75.3,75.2,75.25,4
20101001|2010-07-14 18:00,15,75.25,75.3,75.25,75.275,4
20101001|2010-07-14 18:30,15,75.275,75.275,75.275,75.275,3
20101001|2010-07-14 19:30,15,75.25,75.25,75.2,75.2,2
20101001|2010-07-14 20:00,15,75.2,75.2,75.2,75.2,2
20101001|2010-07-14 22:00,15,75.4,75.4,75.4,75.4,2
20101001|2010-07-14 23:00,15,75.35,75.35,75.35,75.35,1
20101001|2010-07-15 03:00,15,75.425,75.425,75.375,75.375,2
20101001|2010-07-15 03:30,15,75.375,75.375,75.35,75.35,7
20101001|2010-07-15 04:00,15,75.525,75.525,75.525,75.525,2
20101001|2010-07-15 04:30,15,75.5,75.525,75.375,75.525,7
20101001|2010-07-15 05:00,15,75.55,75.55,75.55,75.55,1
20101001|2010-07-15 05:30,15,75.525,75.525,75.525,75.525,2
20101001|2010-07-15 06:00,15,75.525,75.55,75.525,75.55,9
20101001|2010-07-15 06:30,15,75.575,75.75,75.55,75.75,26
20101001|2010-07-15 07:00,15,75.775,75.8,75.75,75.75,29
20101001|2010-07-15 07:30,15,75.8,75.825,75.675,75.725,48
20101001|2010-07-15 08:00,15,75.75,75.75,75.675,75.675,60
20101001|2010-07-15 08:30,15,75.675,75.675,75.45,75.45,95
20101001|2010-07-15 09:00,15,75.425,75.525,74.9,75.525,845
20101001|2010-07-15 09:30,15,75.525,75.6,75.1,75.2,410
20101001|2010-07-15 10:00,15,75.175,75.375,75.15,75.325,77
20101001|2010-07-15 10:30,15,75.225,75.375,75.075,75.1,216
20101001|2010-07-15 11:00,15,75.1,75.2,74.725,75,206
20101001|2010-07-15 11:30,15,75,75.075,74.925,75.05,99
20101001|2010-07-15 12:00,15,75.025,75.225,74.975,75.15,208
20101001|2010-07-15 12:30,15,75.175,75.5,74.95,75.4,436
20101001|2010-07-15 13:00,15,75.375,75.525,75.35,75.5,103
20101001|2010-07-15 14:00,15,75.425,75.425,75.425,75.425,1
20101001|2010-07-15 14:30,15,75.575,75.6,75.575,75.6,2
20101001|2010-07-15 15:30,15,75.6,75.675,75.5,75.6,21
20101001|2010-07-15 17:00,16,75.5,75.5,75.5,75.5,2
20101001|2010-07-15 17:30,16,75.6,75.6,75.6,75.6,13
20101001|2010-07-15 18:00,16,75.575,75.575,75.575,75.575,1
20101001|2010-07-15 18:30,16,75.725,75.75,75.725,75.75,2
20101001|2010-07-15 19:00,16,75.75,75.75,75.6,75.6,3
20101001|2010-07-15 20:30,16,75.875,75.9,75.825,75.825,5
20101001|2010-07-15 21:00,16,75.75,75.825,75.75,75.825,3
20101001|2010-07-15 21:30,16,75.925,75.95,75.75,75.75,4
20101001|2010-07-15 22:00,16,75.9,75.9,75.9,75.9,5
20101001|2010-07-15 23:00,16,75.9,75.9,75.9,75.9,1
20101001|2010-07-16 01:00,16,75.9,75.9,75.9,75.9,1
20101001|2010-07-16 01:30,16,75.9,76,75.9,76,54
20101001|2010-07-16 02:30,16,75.95,75.975,75.95,75.975,11
20101001|2010-07-16 03:30,16,75.9,75.9,75.9,75.9,3
20101001|2010-07-16 04:30,16,75.875,76,75.875,76,15
20101001|2010-07-16 05:00,16,76,76,75.95,75.975,12
20101001|2010-07-16 05:30,16,76,76,75.9,75.95,9
20101001|2010-07-16 06:00,16,75.925,76.075,75.925,76.05,27
20101001|2010-07-16 06:30,16,76.075,76.375,76.075,76.25,86
20101001|2010-07-16 07:00,16,76.25,76.25,76.075,76.175,93
20101001|2010-07-16 07:30,16,76.2,76.2,76.125,76.15,16
20101001|2010-07-16 08:00,16,76.025,76.5,76.025,76.475,206
20101001|2010-07-16 08:30,16,76.5,76.5,76.2,76.275,165
20101001|2010-07-16 09:00,16,76.275,76.375,76.075,76.15,478
20101001|2010-07-16 09:30,16,76.175,76.275,75.9,76.15,473
20101001|2010-07-16 10:00,16,76.225,76.475,76.175,76.25,354
20101001|2010-07-16 10:30,16,76.275,76.275,75.85,75.95,189
20101001|2010-07-16 11:00,16,75.95,76,75.775,75.875,210
20101001|2010-07-16 11:30,16,75.85,75.975,75.6,75.6,414
20101001|2010-07-16 12:00,16,75.675,75.75,75.1,75.25,344
20101001|2010-07-16 12:30,16,75.2,75.8,75.125,75.7,670
20101001|2010-07-16 13:00,16,75.725,75.925,75.675,75.8,181
20101001|2010-07-16 13:30,16,75.825,75.9,75.8,75.85,17
20101001|2010-07-19 09:00,19,76,76.25,75.7,76.225,666
20101001|2010-07-19 09:30,19,76.275,76.675,76.275,76.625,954
20101001|2010-07-19 10:00,19,76.6,76.95,76.45,76.5,819
20101001|2010-07-19 10:30,19,76.5,76.5,76,76.275,503
20101001|2010-07-19 11:00,19,76.35,76.425,75.975,75.975,235
20101001|2010-07-19 11:30,19,76,76.1,75.825,75.85,245
20101001|2010-07-19 12:00,19,75.875,76.125,75.425,75.45,453
20101001|2010-07-19 12:30,19,75.45,75.85,75.45,75.85,557
20101001|2010-07-19 13:00,19,75.775,75.875,75.7,75.8,238
20101001|2010-07-19 13:30,19,75.75,75.8,75.75,75.775,42
20101001|2010-07-19 14:00,19,75.75,75.85,75.75,75.85,4
20101001|2010-07-19 14:30,19,75.75,75.85,75.75,75.85,15
20101001|2010-07-19 15:00,19,75.825,75.925,75.825,75.925,23
20101001|2010-07-19 15:30,19,75.8,75.8,75.775,75.775,3
20101001|2010-07-19 17:00,20,75.85,75.85,75.85,75.85,3
20101001|2010-07-19 19:00,20,75.95,76,75.95,75.975,20
20101001|2010-07-19 19:30,20,76,76.05,76,76.05,10
20101001|2010-07-19 22:00,20,76.1,76.125,76.1,76.125,14
20101001|2010-07-19 22:30,20,76.075,76.075,76.05,76.05,6
20101001|2010-07-19 23:00,20,76.1,76.1,76.1,76.1,1
20101001|2010-07-19 23:30,20,76.05,76.125,76.05,76.125,2
20101001|2010-07-20 00:00,20,76.025,76.025,76.025,76.025,5
20101001|2010-07-20 02:30,20,75.925,75.925,75.925,75.925,1
20101001|2010-07-20 04:00,20,75.925,75.925,75.875,75.875,3
20101001|2010-07-20 04:30,20,75.9,75.9,75.9,75.9,1
20101001|2010-07-20 05:00,20,75.9,75.9,75.9,75.9,1
20101001|2010-07-20 05:30,20,75.9,75.9,75.9,75.9,1
20101001|2010-07-20 06:00,20,75.925,76.125,75.925,76.05,13
20101001|2010-07-20 06:30,20,76,76.025,75.9,75.9,7
20101001|2010-07-20 07:00,20,75.9,75.9,75.8,75.8,12
20101001|2010-07-20 07:30,20,75.825,75.825,75.75,75.75,2
20101001|2010-07-20 08:00,20,75.9,76,75.9,75.9,13
20101001|2010-07-20 08:30,20,76,76.075,75.825,75.975,61
20101001|2010-07-20 09:00,20,75.975,76,74.8,75.35,1338
20101001|2010-07-20 09:30,20,75.325,75.5,74.975,75.225,538
20101001|2010-07-20 10:00,20,75.225,75.275,74.875,74.9,561
20101001|2010-07-20 10:30,20,74.875,75.2,74.875,74.95,229
20101001|2010-07-20 11:00,20,74.975,74.975,74.525,74.625,623
20101001|2010-07-20 11:30,20,74.625,74.725,74.425,74.6,640
20101001|2010-07-20 12:00,20,74.65,74.725,74.525,74.55,608
20101001|2010-07-20 12:30,20,74.575,74.675,74.475,74.6,648
20101001|2010-07-20 13:00,20,74.575,74.65,74.5,74.65,222
20101001|2010-07-20 13:30,20,74.7,74.725,74.475,74.625,57
20101001|2010-07-20 14:30,20,74.6,74.6,74.5,74.5,2
20101001|2010-07-20 15:00,20,74.6,75.05,74.6,75,44
20101001|2010-07-20 15:30,20,74.975,75,74.8,74.8,23
20101001|2010-07-20 17:00,21,74.825,74.95,74.825,74.825,6
20101001|2010-07-20 17:30,21,74.975,75.1,74.85,75.1,9
20101001|2010-07-20 18:00,21,75.1,75.125,75.1,75.125,47
20101001|2010-07-20 18:30,21,75.1,75.1,74.95,75,18
20101001|2010-07-20 19:00,21,75,75.125,74.925,75.125,6
20101001|2010-07-20 19:30,21,75.125,75.125,75,75,2
20101001|2010-07-20 20:00,21,75,75,75,75,1
20101001|2010-07-20 20:30,21,75,75,74.875,74.875,26
20101001|2010-07-20 22:00,21,74.95,74.95,74.875,74.875,5
20101001|2010-07-20 22:30,21,74.875,74.875,74.875,74.875,1
20101001|2010-07-20 23:30,21,74.875,74.875,74.85,74.85,25
20101001|2010-07-21 00:00,21,74.85,74.85,74.85,74.85,1
20101001|2010-07-21 01:00,21,74.825,74.825,74.75,74.75,3
20101001|2010-07-21 01:30,21,74.825,74.825,74.825,74.825,11
20101001|2010-07-21 02:30,21,74.75,74.75,74.75,74.75,8
20101001|2010-07-21 03:00,21,74.75,74.825,74.625,74.625,15
20101001|2010-07-21 03:30,21,74.75,74.75,74.6,74.6,3
20101001|2010-07-21 04:00,21,74.675,74.7,74.55,74.55,4
20101001|2010-07-21 04:30,21,74.55,74.55,74.4,74.4,17
20101001|2010-07-21 05:00,21,74.4,74.4,74.225,74.3,27
20101001|2010-07-21 05:30,21,74.4,74.4,74.4,74.4,1
20101001|2010-07-21 06:00,21,74.4,74.4,74.375,74.4,8
20101001|2010-07-21 06:30,21,74.4,74.45,74.4,74.45,3
20101001|2010-07-21 07:00,21,74.475,74.675,74.475,74.675,40
20101001|2010-07-21 07:30,21,74.625,74.8,74.625,74.75,16
20101001|2010-07-21 08:00,21,74.75,75.3,74.75,75.275,75
20101001|2010-07-21 08:30,21,75.125,75.2,75.05,75.2,45
20101001|2010-07-21 09:00,21,75.2,75.475,74.75,74.775,631
20101001|2010-07-21 09:30,21,74.775,74.975,74.7,74.75,421
20101001|2010-07-21 10:00,21,74.75,74.775,74.575,74.6,135
20101001|2010-07-21 10:30,21,74.575,74.95,74.45,74.9,317
20101001|2010-07-21 11:00,21,74.875,75.15,74.8,75.025,351
20101001|2010-07-21 11:30,21,75,75.35,74.9,75.15,373
20101001|2010-07-21 12:00,21,75.1,75.45,75.1,75.425,241
20101001|2010-07-21 12:30,21,75.375,75.75,75.3,75.6,794
20101001|2010-07-21 13:00,21,75.675,75.825,75.6,75.65,265
20101001|2010-07-21 13:30,21,75.6,75.65,75.5,75.575,45
20101001|2010-07-21 14:00,21,75.65,75.65,75.475,75.475,2
20101001|2010-07-21 14:30,21,75.5,75.65,75.5,75.575,34
20101001|2010-07-21 15:00,21,75.7,75.9,75.675,75.675,37
20101001|2010-07-21 15:30,21,75.625,75.8,75.575,75.575,12
20101001|2010-07-21 18:00,22,75.75,75.825,75.75,75.825,2
20101001|2010-07-21 18:30,22,75.825,75.9,75.825,75.9,4
20101001|2010-07-21 20:00,22,75.775,75.85,75.775,75.85,5
20101001|2010-07-21 21:00,22,75.9,75.9,75.9,75.9,1
20101001|2010-07-21 22:00,22,75.75,75.75,75.75,75.75,1
20101001|2010-07-22 02:30,22,75.725,75.725,75.725,75.725,1
20101001|2010-07-22 03:00,22,75.725,75.725,75.7,75.7,4
20101001|2010-07-22 04:00,22,75.875,75.875,75.875,75.875,1
20101001|2010-07-22 04:30,22,75.9,75.9,75.9,75.9,2
20101001|2010-07-22 05:00,22,75.825,75.825,75.825,75.825,3
20101001|2010-07-22 06:00,22,75.925,75.95,75.825,75.925,14
20101001|2010-07-22 06:30,22,75.95,76,75.925,75.925,81
20101001|2010-07-22 07:00,22,75.95,76.1,75.95,76.1,20
20101001|2010-07-22 07:30,22,76.1,76.175,75.9,76.175,42
20101001|2010-07-22 08:00,22,76.2,76.425,76.2,76.425,94
20101001|2010-07-22 08:30,22,76.45,76.9,76.4,76.725,637
20101001|2010-07-22 09:00,22,76.75,76.775,76.325,76.35,1066
20101001|2010-07-22 09:30,22,76.35,76.6,76.275,76.575,353
20101001|2010-07-22 10:00,22,76.6,76.725,76.25,76.375,433
20101001|2010-07-22 10:30,22,76.325,76.625,76.275,76.625,493
20101001|2010-07-22 11:00,22,76.6,76.6,76.25,76.4,445
20101001|2010-07-22 11:30,22,76.4,76.525,76.175,76.3,460
20101001|2010-07-22 12:00,22,76.325,76.525,76.225,76.475,340
20101001|2010-07-22 12:30,22,76.475,76.625,76.325,76.475,1044
20101001|2010-07-22 13:00,22,76.45,76.625,76.425,76.55,291
20101001|2010-07-22 13:30,22,76.55,76.55,76.55,76.55,20
20101001|2010-07-22 14:00,22,76.6,76.675,76.425,76.425,70
20101001|2010-07-22 14:30,22,76.6,76.7,76.6,76.675,18
20101001|2010-07-22 15:00,22,76.675,76.8,76.625,76.7,142
20101001|2010-07-22 15:30,22,76.7,76.725,76.525,76.525,16
20101001|2010-07-22 17:00,23,76.525,76.825,76.525,76.7,29
20101001|2010-07-22 17:30,23,76.65,76.65,76.65,76.65,1
20101001|2010-07-22 19:00,23,76.65,76.65,76.65,76.65,1
20101001|2010-07-22 20:00,23,76.65,76.65,76.65,76.65,1
20101001|2010-07-22 20:30,23,76.55,76.55,76.55,76.55,1
20101001|2010-07-22 21:00,23,76.55,76.55,76.5,76.525,25
20101001|2010-07-22 21:30,23,76.55,76.55,76.425,76.45,26
20101001|2010-07-22 22:00,23,76.45,76.45,76.45,76.45,3
20101001|2010-07-22 22:30,23,76.45,76.575,76.45,76.575,23
20101001|2010-07-23 00:00,23,76.65,76.675,76.65,76.675,2
20101001|2010-07-23 01:30,23,76.7,76.7,76.7,76.7,1
20101001|2010-07-23 02:30,23,76.55,76.55,76.525,76.525,4
20101001|2010-07-23 03:00,23,76.675,76.725,76.625,76.725,11
20101001|2010-07-23 04:00,23,76.65,76.725,76.65,76.725,56
20101001|2010-07-23 04:30,23,76.75,76.8,76.75,76.775,87
20101001|2010-07-23 05:00,23,76.775,76.825,76.775,76.825,59
20101001|2010-07-23 05:30,23,76.825,76.85,76.825,76.85,29
20101001|2010-07-23 06:00,23,76.85,76.85,76.65,76.725,65
20101001|2010-07-23 06:30,23,76.725,76.825,76.6,76.75,19
20101001|2010-07-23 07:00,23,76.6,76.775,76.6,76.775,35
20101001|2010-07-23 07:30,23,76.75,76.9,76.675,76.8,87
20101001|2010-07-23 08:00,23,76.9,77.1,76.725,77.025,380
20101001|2010-07-23 08:30,23,77.05,77.1,76.85,76.85,88
20101001|2010-07-23 09:00,23,76.85,76.9,76.525,76.6,430
20101001|2010-07-23 09:30,23,76.55,77,76.55,77,504
20101001|2010-07-23 10:00,23,76.975,77.075,76.825,76.825,416
20101001|2010-07-23 10:30,23,76.8,77,76.725,76.875,310
20101001|2010-07-23 11:00,23,76.875,77,76.675,76.7,373
20101001|2010-07-23 11:30,23,76.7,76.975,76.675,76.8,247
20101001|2010-07-23 12:00,23,76.825,76.875,76.8,76.85,104
20101001|2010-07-23 12:30,23,76.85,77.1,76.8,77.025,839
20101001|2010-07-23 13:00,23,77.05,77.1,76.95,77.075,345
20101001|2010-07-23 13:30,23,77.05,77.075,77,77,56
20101001|2010-07-26 09:00,26,77.025,77.225,76.1,76.5,2219
20101001|2010-07-26 09:30,26,76.5,76.575,75.775,76.1,930
20101001|2010-07-26 10:00,26,76.05,76.125,75.8,76,541
20101001|2010-07-26 10:30,26,76,76.075,75.95,75.975,502
20101001|2010-07-26 11:00,26,76.05,76.125,75.725,75.75,469
20101001|2010-07-26 11:30,26,75.75,76.025,75.625,76.025,346
20101001|2010-07-26 12:00,26,76.075,76.175,75.725,75.875,326
20101001|2010-07-26 12:30,26,75.9,76,75.35,75.45,1241
20101001|2010-07-26 13:00,26,75.475,75.625,75.45,75.625,284
20101001|2010-07-26 13:30,26,75.65,75.65,75.525,75.525,5
20101001|2010-07-26 14:00,26,75.55,75.65,75.55,75.65,4
20101001|2010-07-26 14:30,26,75.6,75.725,75.575,75.725,31
20101001|2010-07-26 15:00,26,75.725,76.1,75.725,76,93
20101001|2010-07-26 15:30,26,76,76,75.925,75.975,19
20101001|2010-07-26 17:00,27,76,76.1,75.925,75.925,13
20101001|2010-07-26 17:30,27,75.95,75.95,75.925,75.95,3
20101001|2010-07-26 18:00,27,75.925,75.925,75.725,75.725,21
20101001|2010-07-26 18:30,27,75.8,75.8,75.75,75.8,14
20101001|2010-07-26 19:00,27,75.825,75.85,75.825,75.85,3
20101001|2010-07-26 20:00,27,75.9,75.9,75.9,75.9,1
20101001|2010-07-26 20:30,27,75.875,75.9,75.875,75.875,6
20101001|2010-07-26 21:00,27,75.875,75.9,75.8,75.9,29
20101001|2010-07-26 21:30,27,75.9,75.9,75.9,75.9,2
20101001|2010-07-26 22:00,27,75.95,75.95,75.95,75.95,2
20101001|2010-07-26 23:00,27,75.9,75.9,75.9,75.9,2
20101001|2010-07-26 23:30,27,75.825,75.825,75.825,75.825,3
20101001|2010-07-27 00:00,27,75.95,75.95,75.95,75.95,1
20101001|2010-07-27 02:30,27,75.95,75.975,75.95,75.95,20
20101001|2010-07-27 03:00,27,75.975,75.975,75.975,75.975,1
20101001|2010-07-27 03:30,27,75.95,75.95,75.95,75.95,4
20101001|2010-07-27 04:00,27,75.975,76,75.975,76,26
20101001|2010-07-27 04:30,27,76.025,76.075,76.025,76.075,22
20101001|2010-07-27 05:00,27,76.05,76.05,76.05,76.05,7
20101001|2010-07-27 05:30,27,76.1,76.1,76.075,76.075,59
20101001|2010-07-27 06:00,27,76.075,76.075,76.05,76.05,8
20101001|2010-07-27 06:30,27,76.125,76.175,76.075,76.15,9
20101001|2010-07-27 07:00,27,76.15,76.35,76.15,76.35,92
20101001|2010-07-27 07:30,27,76.3,76.35,76.275,76.3,51
20101001|2010-07-27 08:00,27,76.3,76.4,76.275,76.275,122
20101001|2010-07-27 08:30,27,76.325,76.35,76.225,76.275,132
20101001|2010-07-27 09:00,27,76.225,76.35,76.025,76.1,785
20101001|2010-07-27 09:30,27,76.075,76.325,76.075,76.15,733
20101001|2010-07-27 10:00,27,76.15,76.475,76.15,76.35,515
20101001|2010-07-27 10:30,27,76.35,76.5,76.275,76.425,754
20101001|2010-07-27 11:00,27,76.425,76.5,76.325,76.425,557
20101001|2010-07-27 11:30,27,76.4,76.425,76.275,76.325,255
20101001|2010-07-27 12:00,27,76.275,76.35,76.025,76.05,481
20101001|2010-07-27 12:30,27,76.05,76.375,75.75,76.225,1385
20101001|2010-07-27 13:00,27,76.225,76.275,76.1,76.25,369
20101001|2010-07-27 13:30,27,76.25,76.25,76.15,76.15,12
20101001|2010-07-27 14:00,27,76.15,76.15,76.1,76.1,34
20101001|2010-07-27 14:30,27,76.15,76.15,76.1,76.15,28
20101001|2010-07-27 15:00,27,76.15,76.15,76.025,76.025,22
20101001|2010-07-27 15:30,27,76.05,76.2,76.05,76.2,48
20101001|2010-07-27 17:00,28,76,76.025,76,76.025,7
20101001|2010-07-27 18:00,28,76.125,76.125,76.125,76.125,1
20101001|2010-07-27 18:30,28,76.025,76.1,76.025,76.1,2
20101001|2010-07-27 19:00,28,76.1,76.2,76.1,76.2,38
20101001|2010-07-27 19:30,28,76.175,76.25,76.175,76.225,20
20101001|2010-07-27 20:00,28,76.25,76.275,76.25,76.275,14
20101001|2010-07-27 20:30,28,76.25,76.25,76.25,76.25,50
20101001|2010-07-27 21:00,28,76.275,76.275,76.25,76.25,58
20101001|2010-07-27 21:30,28,76.25,76.25,76.2,76.2,9
20101001|2010-07-27 22:00,28,76.2,76.25,76.2,76.25,7
20101001|2010-07-27 23:30,28,76.25,76.25,76.25,76.25,25
20101001|2010-07-28 00:30,28,76.25,76.25,76.25,76.25,5
20101001|2010-07-28 01:00,28,76.275,76.275,76.275,76.275,8
20101001|2010-07-28 01:30,28,76.325,76.325,76.325,76.325,5
20101001|2010-07-28 02:00,28,76.35,76.35,76.35,76.35,32
20101001|2010-07-28 03:00,28,76.3,76.3,76.25,76.25,20
20101001|2010-07-28 03:30,28,76.375,76.375,76.375,76.375,22
20101001|2010-07-28 04:00,28,76.375,76.425,76.375,76.425,50
20101001|2010-07-28 04:30,28,76.45,76.45,76.425,76.425,3
20101001|2010-07-28 05:00,28,76.425,76.45,76.425,76.45,13
20101001|2010-07-28 06:00,28,76.45,76.475,76.4,76.4,30
20101001|2010-07-28 06:30,28,76.45,76.475,76.35,76.475,20
20101001|2010-07-28 07:00,28,76.475,76.475,76.35,76.35,7
20101001|2010-07-28 07:30,28,76.425,76.5,76.175,76.2,53
20101001|2010-07-28 08:00,28,76.2,76.3,76.1,76.1,67
20101001|2010-07-28 08:30,28,76.2,76.275,76.075,76.175,58
20101001|2010-07-28 09:00,28,76.15,76.3,75.9,75.9,1022
20101001|2010-07-28 09:30,28,75.9,76.35,75.875,76.3,545
20101001|2010-07-28 10:00,28,76.3,76.575,76.3,76.575,675
20101001|2010-07-28 10:30,28,76.575,76.775,76.5,76.625,622
20101001|2010-07-28 11:00,28,76.65,76.7,76.475,76.625,258
20101001|2010-07-28 11:30,28,76.625,76.925,76.6,76.825,552
20101001|2010-07-28 12:00,28,76.85,77,76.75,76.875,559
20101001|2010-07-28 12:30,28,76.925,77.05,76.825,77,1058
20101001|2010-07-28 13:00,28,76.975,77,76.9,76.925,299
20101001|2010-07-28 13:30,28,76.925,77.025,76.925,76.95,56
20101001|2010-07-28 14:00,28,76.95,77.075,76.95,77.075,47
20101001|2010-07-28 14:30,28,77.075,77.175,77.05,77.175,74
20101001|2010-07-28 15:00,28,77.175,77.475,77.125,77.375,682
20101001|2010-07-28 15:30,28,77.375,77.45,77.3,77.4,85
20101001|2010-07-28 17:00,29,77.275,77.375,77.075,77.2,113
20101001|2010-07-28 17:30,29,77.225,77.4,77.2,77.4,101
20101001|2010-07-28 18:00,29,77.3,77.45,77.3,77.4,10
20101001|2010-07-28 18:30,29,77.45,77.45,77.375,77.4,25
20101001|2010-07-28 19:00,29,77.45,77.5,77.35,77.45,102
20101001|2010-07-28 19:30,29,77.475,77.6,77.475,77.55,119
20101001|2010-07-28 20:00,29,77.6,77.725,77.6,77.7,44
20101001|2010-07-28 20:30,29,77.7,77.725,77.575,77.575,40
20101001|2010-07-28 21:00,29,77.5,77.55,77.5,77.5,7
20101001|2010-07-28 22:00,29,77.575,77.575,77.475,77.55,20
20101001|2010-07-28 22:30,29,77.55,77.55,77.45,77.45,13
20101001|2010-07-28 23:00,29,77.45,77.525,77.45,77.525,3
20101001|2010-07-28 23:30,29,77.575,77.575,77.5,77.55,13
20101001|2010-07-29 01:00,29,77.6,77.6,77.6,77.6,4
20101001|2010-07-29 01:30,29,77.6,77.6,77.6,77.6,8
20101001|2010-07-29 02:00,29,77.625,77.675,77.6,77.675,24
20101001|2010-07-29 02:30,29,77.65,77.65,77.65,77.65,1
20101001|2010-07-29 03:00,29,77.65,77.7,77.6,77.7,15
20101001|2010-07-29 03:30,29,77.7,77.7,77.7,77.7,5
20101001|2010-07-29 04:00,29,77.725,77.8,77.725,77.8,99
20101001|2010-07-29 04:30,29,77.7,77.9,77.7,77.9,68
20101001|2010-07-29 05:00,29,77.875,77.875,77.8,77.875,56
20101001|2010-07-29 05:30,29,77.8,77.8,77.8,77.8,6
20101001|2010-07-29 06:00,29,77.8,77.95,77.7,77.95,136
20101001|2010-07-29 06:30,29,77.925,77.95,77.85,77.9,146
20101001|2010-07-29 07:00,29,77.9,77.9,77.75,77.75,123
20101001|2010-07-29 07:30,29,77.8,77.85,77.7,77.8,38
20101001|2010-07-29 08:00,29,77.775,77.875,77.75,77.875,70
20101001|2010-07-29 08:30,29,77.875,78,77.825,77.975,259
20101001|2010-07-29 09:00,29,77.975,78.4,77.825,78.325,3264
20101001|2010-07-29 09:30,29,78.325,78.35,78.125,78.325,1168
20101001|2010-07-29 10:00,29,78.325,78.35,78.025,78.05,998
20101001|2010-07-29 10:30,29,78.05,78.05,77.7,77.925,919
20101001|2010-07-29 11:00,29,77.9,77.975,77.825,77.875,492
20101001|2010-07-29 11:30,29,77.875,77.9,77.775,77.825,399
20101001|2010-07-29 12:00,29,77.85,77.9,77.75,77.9,301
20101001|2010-07-29 12:30,29,77.9,78.175,77.825,78.075,1433
20101001|2010-07-29 13:00,29,78.075,78.125,77.95,77.95,541
20101001|2010-07-29 13:30,29,78,78,77.9,77.975,26
20101001|2010-07-29 14:00,29,77.975,77.975,77.825,77.85,35
20101001|2010-07-29 14:30,29,77.9,77.95,77.9,77.95,40
20101001|2010-07-29 15:00,29,77.95,77.95,77.725,77.725,108
20101001|2010-07-29 15:30,29,77.775,77.85,77.6,77.7,86
20101001|2010-07-29 17:00,30,77.65,77.775,77.575,77.75,25
20101001|2010-07-29 17:30,30,77.775,77.8,77.725,77.8,13
20101001|2010-07-29 18:00,30,77.725,77.8,77.65,77.8,28
20101001|2010-07-29 18:30,30,77.675,77.675,77.65,77.65,2
20101001|2010-07-29 19:00,30,77.7,77.7,77.55,77.55,19
20101001|2010-07-29 19:30,30,77.75,77.75,77.55,77.75,7
20101001|2010-07-29 21:00,30,77.7,77.75,77.7,77.75,6
20101001|2010-07-29 21:30,30,77.75,77.75,77.75,77.75,3
20101001|2010-07-29 22:00,30,77.6,77.6,77.6,77.6,4
20101001|2010-07-29 22:30,30,77.6,77.6,77.575,77.575,4
20101001|2010-07-30 00:00,30,77.625,77.625,77.625,77.625,2
20101001|2010-07-30 01:00,30,77.55,77.625,77.55,77.625,22
20101001|2010-07-30 01:30,30,77.625,77.625,77.625,77.625,2
20101001|2010-07-30 02:00,30,77.675,77.7,77.675,77.7,20
20101001|2010-07-30 02:30,30,77.725,77.75,77.7,77.75,27
20101001|2010-07-30 03:00,30,77.725,77.75,77.725,77.75,6
20101001|2010-07-30 03:30,30,77.8,77.925,77.8,77.925,22
20101001|2010-07-30 04:00,30,77.95,77.95,77.9,77.9,16
20101001|2010-07-30 04:30,30,77.95,78,77.95,78,13
20101001|2010-07-30 05:00,30,77.875,77.95,77.8,77.825,25
20101001|2010-07-30 05:30,30,77.825,77.825,77.825,77.825,11
20101001|2010-07-30 06:00,30,77.825,77.975,77.825,77.975,20
20101001|2010-07-30 06:30,30,77.9,78,77.9,77.95,86
20101001|2010-07-30 07:00,30,78,78,77.95,78,27
20101001|2010-07-30 07:30,30,78,78.175,78,78.05,123
20101001|2010-07-30 08:00,30,78.125,78.175,78,78,241
20101001|2010-07-30 08:30,30,78,78.075,77.875,78,212
20101001|2010-07-30 09:00,30,77.975,78.4,77.9,78.375,1021
20101001|2010-07-30 09:30,30,78.375,78.5,78.075,78.125,1141
20101001|2010-07-30 10:00,30,78.1,78.25,77.95,78.1,643
20101001|2010-07-30 10:30,30,78.1,78.275,78.025,78.075,576
20101001|2010-07-30 11:00,30,78.075,78.425,78.05,78.425,412
20101001|2010-07-30 11:30,30,78.45,78.65,78.425,78.5,583
20101001|2010-07-30 12:00,30,78.475,78.775,78.35,78.75,386
20101001|2010-07-30 12:30,30,78.775,79,78.7,78.925,2191
20101001|2010-07-30 13:00,30,78.9,79.025,78.775,78.775,1038
20101001|2010-07-30 13:30,30,78.85,78.95,78.775,78.8,111
20101001|2010-08-02 09:00,2,79.1,79.8,79.1,79.725,2622
20101001|2010-08-02 09:30,2,79.65,79.875,79.575,79.875,1475
20101001|2010-08-02 10:00,2,79.9,80.075,79.725,79.775,1761
20101001|2010-08-02 10:30,2,79.75,79.825,79.475,79.475,606
20101001|2010-08-02 11:00,2,79.475,79.525,78.95,79.25,996
20101001|2010-08-02 11:30,2,79.25,79.325,79.125,79.25,360
20101001|2010-08-02 12:00,2,79.225,79.375,78.775,78.9,1157
20101001|2010-08-02 12:30,2,78.9,79.625,78.9,79.6,1582
20101001|2010-08-02 13:00,2,79.6,79.65,79.5,79.6,504
20101001|2010-08-02 13:30,2,79.575,79.575,79.45,79.475,31
20101001|2010-08-02 14:00,2,79.45,79.6,79.45,79.6,34
20101001|2010-08-02 14:30,2,79.625,79.775,79.6,79.65,50
20101001|2010-08-02 15:00,2,79.7,79.775,79.625,79.725,29
20101001|2010-08-02 15:30,2,79.725,79.825,79.65,79.65,59
20101001|2010-08-02 17:00,3,79.8,79.8,79.75,79.775,83
20101001|2010-08-02 17:30,3,79.725,79.8,79.675,79.775,14
20101001|2010-08-02 18:00,3,79.825,79.85,79.775,79.775,14
20101001|2010-08-02 18:30,3,79.775,79.825,79.7,79.825,22
20101001|2010-08-02 19:00,3,79.8,79.8,79.775,79.8,10
20101001|2010-08-02 19:30,3,79.8,79.825,79.8,79.825,21
20101001|2010-08-02 20:00,3,79.825,79.825,79.825,79.825,8
20101001|2010-08-02 20:30,3,79.8,79.8,79.8,79.8,1
20101001|2010-08-02 21:00,3,79.825,79.825,79.825,79.825,4
20101001|2010-08-02 21:30,3,79.85,79.85,79.85,79.85,13
20101001|2010-08-02 22:00,3,79.85,79.9,79.85,79.85,94
20101001|2010-08-02 23:00,3,79.85,79.85,79.85,79.85,14
20101001|2010-08-03 00:00,3,79.85,79.85,79.85,79.85,3
20101001|2010-08-03 00:30,3,79.85,79.85,79.85,79.85,1
20101001|2010-08-03 01:30,3,79.75,79.75,79.75,79.75,1
20101001|2010-08-03 02:00,3,79.75,79.75,79.75,79.75,9
20101001|2010-08-03 02:30,3,79.775,79.8,79.775,79.8,6
20101001|2010-08-03 03:00,3,79.8,79.8,79.8,79.8,2
20101001|2010-08-03 03:30,3,79.8,79.85,79.8,79.85,17
20101001|2010-08-03 04:00,3,79.8,79.9,79.8,79.8,46
20101001|2010-08-03 05:00,3,79.825,79.85,79.825,79.85,30
20101001|2010-08-03 05:30,3,79.875,79.875,79.75,79.85,6
20101001|2010-08-03 06:00,3,79.85,79.9,79.85,79.9,73
20101001|2010-08-03 06:30,3,79.9,79.95,79.875,79.9,43
20101001|2010-08-03 07:00,3,79.9,79.9,79.85,79.85,24
20101001|2010-08-03 07:30,3,79.9,79.9,79.75,79.75,51
20101001|2010-08-03 08:00,3,79.8,79.85,79.75,79.825,98
20101001|2010-08-03 08:30,3,79.85,79.9,79.525,79.575,132
20101001|2010-08-03 09:00,3,79.6,79.6,78.875,79.05,2113
20101001|2010-08-03 09:30,3,79.075,79.45,78.975,79.4,916
20101001|2010-08-03 10:00,3,79.4,79.425,79.15,79.15,663
20101001|2010-08-03 10:30,3,79.125,79.5,79.1,79.45,560
20101001|2010-08-03 11:00,3,79.45,79.475,78.975,78.975,593
20101001|2010-08-03 11:30,3,78.975,79.15,78.85,79.05,897
20101001|2010-08-03 12:00,3,79.05,79.05,78.775,78.925,687
20101001|2010-08-03 12:30,3,78.95,79.25,78.925,79.05,1055
20101001|2010-08-03 13:00,3,79.05,79.15,78.975,79.1,493
20101001|2010-08-03 13:30,3,79.125,79.2,79.075,79.175,43
20101001|2010-08-03 14:00,3,79.175,79.175,79.1,79.125,12
20101001|2010-08-03 14:30,3,79.1,79.275,79.1,79.275,56
20101001|2010-08-03 15:00,3,79.25,79.425,79.175,79.175,88
20101001|2010-08-03 15:30,3,79.2,79.275,79.175,79.275,22
20101001|2010-08-03 17:00,4,79.325,79.35,79.175,79.3,54
20101001|2010-08-03 17:30,4,79.35,79.35,79.275,79.275,27
20101001|2010-08-03 18:00,4,79.275,79.275,79.25,79.25,14
20101001|2010-08-03 18:30,4,79.25,79.25,79.125,79.125,15
20101001|2010-08-03 19:00,4,79.1,79.1,79.075,79.075,3
20101001|2010-08-03 19:30,4,79.05,79.05,79.05,79.05,26
20101001|2010-08-03 20:30,4,79.075,79.15,79.075,79.15,3
20101001|2010-08-03 21:30,4,79.175,79.175,79.175,79.175,2
20101001|2010-08-03 22:30,4,79.175,79.2,79.175,79.2,2
20101001|2010-08-03 23:30,4,79.15,79.2,79.15,79.15,3
20101001|2010-08-04 00:00,4,79.15,79.15,79.15,79.15,1
20101001|2010-08-04 00:30,4,79.2,79.2,79.2,79.2,1
20101001|2010-08-04 01:00,4,79.225,79.225,79.225,79.225,4
20101001|2010-08-04 01:30,4,79.2,79.225,79.15,79.225,9
20101001|2010-08-04 03:00,4,79.225,79.225,79.225,79.225,3
20101001|2010-08-04 03:30,4,79.225,79.25,79.225,79.25,7
20101001|2010-08-04 04:00,4,79.225,79.225,79.225,79.225,2
20101001|2010-08-04 04:30,4,79.225,79.225,79.2,79.2,2
20101001|2010-08-04 05:00,4,79.2,79.225,79.175,79.2,10
20101001|2010-08-04 05:30,4,79.25,79.25,79.2,79.25,19
20101001|2010-08-04 06:00,4,79.15,79.275,79.15,79.275,49
20101001|2010-08-04 06:30,4,79.3,79.375,79.3,79.35,37
20101001|2010-08-04 07:00,4,79.275,79.4,79.275,79.3,36
20101001|2010-08-04 07:30,4,79.375,79.4,79.275,79.4,87
20101001|2010-08-04 08:00,4,79.4,79.5,79.375,79.5,148
20101001|2010-08-04 08:30,4,79.5,79.5,79.15,79.175,264
20101001|2010-08-04 09:00,4,79.175,79.25,78.525,78.725,2137
20101001|2010-08-04 09:30,4,78.775,79.375,78.775,79.15,1331
20101001|2010-08-04 10:00,4,79.15,79.15,78.825,79.125,1134
20101001|2010-08-04 10:30,4,79.15,79.2,78.85,78.925,611
20101001|2010-08-04 11:00,4,78.95,79.075,78.85,78.975,440
20101001|2010-08-04 11:30,4,78.95,79.15,78.95,79.05,410
20101001|2010-08-04 12:00,4,79.075,79.1,78.875,79.075,788
20101001|2010-08-04 12:30,4,79.1,79.2,78.725,78.95,1832
20101001|2010-08-04 13:00,4,78.925,79.075,78.875,78.975,369
20101001|2010-08-04 13:30,4,79,79,78.975,79,10
20101001|2010-08-04 14:00,4,79,79.05,79,79.05,17
20101001|2010-08-04 14:30,4,79,79.025,78.9,78.95,17
20101001|2010-08-04 15:00,4,79,79.05,78.9,78.9,47
20101001|2010-08-04 15:30,4,78.975,78.975,78.825,78.85,280
20101001|2010-08-04 17:00,5,78.825,78.825,78.575,78.6,80
20101001|2010-08-04 17:30,5,78.6,78.75,78.6,78.6,14
20101001|2010-08-04 18:00,5,78.675,78.675,78.575,78.575,22
20101001|2010-08-04 18:30,5,78.65,78.65,78.55,78.55,5
20101001|2010-08-04 19:00,5,78.55,78.55,78.55,78.55,4
20101001|2010-08-04 19:30,5,78.55,78.55,78.525,78.525,14
20101001|2010-08-04 20:00,5,78.55,78.55,78.5,78.5,57
20101001|2010-08-04 20:30,5,78.525,78.525,78.5,78.5,10
20101001|2010-08-04 21:00,5,78.55,78.55,78.275,78.275,129
20101001|2010-08-04 21:30,5,78.3,78.375,78.3,78.325,25
20101001|2010-08-04 22:00,5,78.3,78.3,78.15,78.15,117
20101001|2010-08-04 22:30,5,78.15,78.2,78.1,78.125,77
20101001|2010-08-04 23:00,5,78.2,78.25,78.2,78.25,11
20101001|2010-08-04 23:30,5,78.25,78.25,78.25,78.25,3
20101001|2010-08-05 00:00,5,78.275,78.275,78.275,78.275,5
20101001|2010-08-05 00:30,5,78.3,78.35,78.3,78.35,11
20101001|2010-08-05 01:00,5,78.3,78.3,78.3,78.3,1
20101001|2010-08-05 01:30,5,78.4,78.45,78.4,78.45,17
20101001|2010-08-05 02:00,5,78.45,78.45,78.45,78.45,7
20101001|2010-08-05 02:30,5,78.45,78.475,78.45,78.475,9
20101001|2010-08-05 03:00,5,78.5,78.5,78.5,78.5,1
20101001|2010-08-05 03:30,5,78.5,78.5,78.475,78.475,2
20101001|2010-08-05 04:00,5,78.525,78.6,78.525,78.525,26
20101001|2010-08-05 04:30,5,78.525,78.55,78.525,78.55,8
20101001|2010-08-05 05:00,5,78.6,78.675,78.6,78.675,13
20101001|2010-08-05 05:30,5,78.675,78.8,78.675,78.8,29
20101001|2010-08-05 06:00,5,78.8,78.8,78.7,78.8,30
20101001|2010-08-05 06:30,5,78.775,78.8,78.7,78.775,35
20101001|2010-08-05 07:00,5,78.75,78.775,78.65,78.65,49
20101001|2010-08-05 07:30,5,78.675,78.7,78.475,78.55,116
20101001|2010-08-05 08:00,5,78.45,78.5,78.275,78.35,101
20101001|2010-08-05 08:30,5,78.35,78.35,77.825,78.025,533
20101001|2010-08-05 09:00,5,78.075,78.4,77.825,77.875,1945
20101001|2010-08-05 09:30,5,77.875,77.975,77.475,77.775,1784
20101001|2010-08-05 10:00,5,77.775,77.8,76.05,76.4,3931
20101001|2010-08-05 10:30,5,76.325,76.55,76.25,76.4,1077
20101001|2010-08-05 11:00,5,76.45,76.5,76.075,76.425,805
20101001|2010-08-05 11:30,5,76.425,76.55,76.225,76.3,359
20101001|2010-08-05 12:00,5,76.375,76.475,76.3,76.3,251
20101001|2010-08-05 12:30,5,76.35,76.5,76.025,76.075,1132
20101001|2010-08-05 13:00,5,76.1,76.225,76.05,76.15,311
20101001|2010-08-05 13:30,5,76.15,76.2,76.125,76.15,71
20101001|2010-08-05 14:00,5,76.125,76.15,76.125,76.125,10
20101001|2010-08-05 14:30,5,76.125,76.175,76.025,76.025,106
20101001|2010-08-05 15:00,5,76.025,76.1,75.95,75.95,344
20101001|2010-08-05 15:30,5,75.95,75.95,75.95,75.95,1
20101001|2010-08-05 17:00,6,75.475,75.8,75.075,75.1,358
20101001|2010-08-05 17:30,6,75.2,75.35,75.075,75.225,89
20101001|2010-08-05 18:00,6,75.3,75.35,75.225,75.35,14
20101001|2010-08-05 18:30,6,75.3,75.35,75.225,75.35,11
20101001|2010-08-05 19:00,6,75.3,75.3,75.15,75.15,20
20101001|2010-08-05 19:30,6,75.1,75.15,74.975,75.05,88
20101001|2010-08-05 20:00,6,75.05,75.1,74.85,75.1,207
20101001|2010-08-05 20:30,6,75.075,75.15,75,75.15,80
20101001|2010-08-05 21:00,6,75.15,75.25,75.1,75.1,27
20101001|2010-08-05 21:30,6,75.1,75.1,74.9,74.9,41
20101001|2010-08-05 22:00,6,74.9,75.125,74.875,75.125,22
20101001|2010-08-05 22:30,6,75.175,75.175,75.175,75.175,1
20101001|2010-08-05 23:00,6,75.175,75.175,75.15,75.15,2
20101001|2010-08-05 23:30,6,75.125,75.175,75.125,75.175,13
20101001|2010-08-06 00:00,6,75.2,75.2,75.2,75.2,1
20101001|2010-08-06 00:30,6,75.225,75.3,75.15,75.15,16
20101001|2010-08-06 01:00,6,75.3,75.35,75.3,75.35,5
20101001|2010-08-06 01:30,6,75.275,75.275,75.275,75.275,10
20101001|2010-08-06 02:00,6,75.275,75.325,75.275,75.325,9
20101001|2010-08-06 02:30,6,75.3,75.3,75.15,75.175,78
20101001|2010-08-06 03:00,6,75.25,75.25,75.25,75.25,1
20101001|2010-08-06 03:30,6,75.25,75.25,75.15,75.15,30
20101001|2010-08-06 04:00,6,75.15,75.2,75.075,75.075,59
20101001|2010-08-06 04:30,6,75.075,75.1,75.025,75.05,28
20101001|2010-08-06 05:00,6,75.075,75.075,75,75.025,15
20101001|2010-08-06 05:30,6,75,75.025,75,75.025,25
20101001|2010-08-06 06:00,6,75.025,75.075,74.9,75.075,73
20101001|2010-08-06 06:30,6,75.075,75.075,74.925,74.925,60
20101001|2010-08-06 07:00,6,75.05,75.1,74.975,75.075,82
20101001|2010-08-06 07:30,6,75,75,74.725,74.875,326
20101001|2010-08-06 08:00,6,74.875,75.025,74.8,75.025,167
20101001|2010-08-06 08:30,6,75,75.05,74.675,74.8,430
20101001|2010-08-06 09:00,6,74.775,74.825,74.4,74.775,2928
20101001|2010-08-06 09:30,6,74.75,74.975,74.6,74.8,1398
20101001|2010-08-06 10:00,6,74.8,74.9,74.6,74.825,690
20101001|2010-08-06 10:30,6,74.85,74.9,74.7,74.7,407
20101001|2010-08-06 11:00,6,74.725,74.775,74.65,74.75,449
20101001|2010-08-06 11:30,6,74.75,74.9,74.675,74.875,391
20101001|2010-08-06 12:00,6,74.85,74.9,74.675,74.775,501
20101001|2010-08-06 12:30,6,74.75,74.75,74.2,74.275,2112
20101001|2010-08-06 13:00,6,74.3,74.35,74.15,74.3,755
20101001|2010-08-06 13:30,6,74.3,74.325,74.075,74.075,144
20101001|2010-08-09 09:00,9,73.825,74.4,73.75,74.35,4067
20101001|2010-08-09 09:30,9,74.35,74.475,73.875,74,1436
20101001|2010-08-09 10:00,9,73.975,74,73.625,73.675,1260
20101001|2010-08-09 10:30,9,73.65,73.8,73.575,73.75,923
20101001|2010-08-09 11:00,9,73.75,73.875,73.625,73.75,427
20101001|2010-08-09 11:30,9,73.75,73.85,73.65,73.8,444
20101001|2010-08-09 12:00,9,73.8,73.9,73.65,73.7,387
20101001|2010-08-09 12:30,9,73.675,73.75,73.25,73.35,2134
20101001|2010-08-09 13:00,9,73.35,73.7,73.325,73.7,351
20101001|2010-08-09 13:30,9,73.675,74.225,73.675,74.1,421
20101001|2010-08-09 14:00,9,74.1,74.25,74.1,74.125,193
20101001|2010-08-09 14:30,9,74.125,74.2,73.8,73.875,93
20101001|2010-08-09 15:00,9,73.825,74.125,73.825,74.1,124
20101001|2010-08-09 15:30,9,74.025,74.025,73.925,73.925,62
20101001|2010-08-09 17:00,10,73.8,74.025,73.8,74.025,93
20101001|2010-08-09 17:30,10,74.025,74.025,73.875,73.875,18
20101001|2010-08-09 18:00,10,73.925,73.925,73.925,73.925,4
20101001|2010-08-09 18:30,10,73.925,73.925,73.925,73.925,1
20101001|2010-08-09 19:00,10,73.925,73.95,73.925,73.95,25
20101001|2010-08-09 19:30,10,73.95,73.95,73.925,73.95,8
20101001|2010-08-09 20:00,10,73.925,73.95,73.925,73.95,5
20101001|2010-08-09 21:00,10,73.925,73.925,73.925,73.925,23
20101001|2010-08-09 21:30,10,73.95,74,73.925,73.925,8
20101001|2010-08-09 22:00,10,73.925,74,73.925,74,12
20101001|2010-08-09 22:30,10,73.975,73.975,73.975,73.975,1
20101001|2010-08-09 23:30,10,73.975,73.975,73.975,73.975,1
20101001|2010-08-10 00:30,10,73.975,74,73.925,73.925,20
20101001|2010-08-10 01:00,10,73.925,73.925,73.9,73.9,29
20101001|2010-08-10 01:30,10,73.875,73.875,73.825,73.825,42
20101001|2010-08-10 02:00,10,73.825,73.825,73.825,73.825,38
20101001|2010-08-10 02:30,10,73.825,73.825,73.8,73.8,10
20101001|2010-08-10 03:00,10,73.8,73.8,73.775,73.775,5
20101001|2010-08-10 03:30,10,73.775,73.775,73.775,73.775,4
20101001|2010-08-10 04:00,10,73.875,73.925,73.875,73.925,3
20101001|2010-08-10 04:30,10,74.05,74.1,73.85,73.85,40
20101001|2010-08-10 05:00,10,73.85,73.9,73.775,73.775,47
20101001|2010-08-10 05:30,10,73.775,73.775,73.7,73.7,31
20101001|2010-08-10 06:00,10,73.7,73.8,73.7,73.7,14
20101001|2010-08-10 06:30,10,73.775,73.8,73.7,73.7,49
20101001|2010-08-10 07:00,10,73.7,73.7,73.65,73.7,33
20101001|2010-08-10 07:30,10,73.7,73.75,73.65,73.7,123
20101001|2010-08-10 08:00,10,73.775,73.775,73.65,73.725,86
20101001|2010-08-10 08:30,10,73.7,74.075,73.7,74,357
20101001|2010-08-10 09:00,10,74,74.2,73.875,74.1,1414
20101001|2010-08-10 09:30,10,74.05,74.075,73.85,73.95,911
20101001|2010-08-10 10:00,10,73.95,74.1,73.925,74.05,365
20101001|2010-08-10 10:30,10,74.05,74.325,74.05,74.2,1094
20101001|2010-08-10 11:00,10,74.2,74.25,73.9,74.025,730
20101001|2010-08-10 11:30,10,74.025,74.15,73.825,74.15,452
20101001|2010-08-10 12:00,10,74.125,74.175,74,74.075,195
20101001|2010-08-10 12:30,10,74.075,74.2,73.95,74.125,651
20101001|2010-08-10 13:00,10,74.1,74.3,74.05,74.25,483
20101001|2010-08-10 13:30,10,74.25,74.3,74.2,74.275,70
20101001|2010-08-10 14:00,10,74.275,74.3,74.2,74.2,45
20101001|2010-08-10 14:30,10,74.175,74.175,74.15,74.175,36
20101001|2010-08-10 15:00,10,74.1,74.1,73.85,74.05,282
20101001|2010-08-10 15:30,10,74.075,74.125,73.9,74,157
20101001|2010-08-10 17:00,11,74.075,74.075,73.975,73.975,2
20101001|2010-08-10 17:30,11,73.975,74.075,73.975,74.075,2
20101001|2010-08-10 18:00,11,74,74,74,74,5
20101001|2010-08-10 18:30,11,74.075,74.075,74,74,3
20101001|2010-08-10 19:00,11,74.075,74.175,74.075,74.175,71
20101001|2010-08-10 19:30,11,74.15,74.2,74.15,74.15,24
20101001|2010-08-10 20:00,11,74.15,74.15,73.9,73.9,81
20101001|2010-08-10 20:30,11,73.9,73.9,73.775,73.825,109
20101001|2010-08-10 21:00,11,73.8,73.825,73.775,73.825,16
20101001|2010-08-10 21:30,11,73.85,73.85,73.775,73.775,3
20101001|2010-08-10 22:00,11,73.825,73.825,73.775,73.775,7
20101001|2010-08-10 22:30,11,73.85,73.85,73.8,73.85,12
20101001|2010-08-11 00:00,11,73.85,73.85,73.775,73.775,2
20101001|2010-08-11 02:00,11,73.825,73.825,73.8,73.8,9
20101001|2010-08-11 02:30,11,73.85,73.85,73.85,73.85,15
20101001|2010-08-11 03:00,11,73.85,73.85,73.8,73.8,18
20101001|2010-08-11 03:30,11,73.85,73.85,73.85,73.85,1
20101001|2010-08-11 04:00,11,73.8,73.8,73.725,73.725,23
20101001|2010-08-11 04:30,11,73.725,73.775,73.725,73.75,31
20101001|2010-08-11 05:00,11,73.725,73.725,73.7,73.725,34
20101001|2010-08-11 05:30,11,73.725,73.75,73.7,73.7,13
20101001|2010-08-11 06:00,11,73.7,73.75,73.675,73.75,25
20101001|2010-08-11 06:30,11,73.7,73.8,73.675,73.8,80
20101001|2010-08-11 07:00,11,73.75,73.85,73.575,73.575,127
20101001|2010-08-11 07:30,11,73.575,73.75,73.55,73.675,177
20101001|2010-08-11 08:00,11,73.775,73.775,73.375,73.5,403
20101001|2010-08-11 08:30,11,73.5,73.525,73.25,73.4,497
20101001|2010-08-11 09:00,11,73.4,73.7,73.275,73.625,1162
20101001|2010-08-11 09:30,11,73.6,73.85,73.575,73.75,591
20101001|2010-08-11 10:00,11,73.75,73.9,73.6,73.825,561
20101001|2010-08-11 10:30,11,73.85,73.9,73.675,73.775,362
20101001|2010-08-11 11:00,11,73.775,74.025,73.7,73.95,740
20101001|2010-08-11 11:30,11,73.95,74.05,73.75,73.975,583
20101001|2010-08-11 12:00,11,73.975,74.325,73.925,74.05,1031
20101001|2010-08-11 12:30,11,74.025,74.225,73.65,73.7,1184
20101001|2010-08-11 13:00,11,73.675,73.85,73.65,73.75,572
20101001|2010-08-11 13:30,11,73.75,73.875,73.7,73.875,29
20101001|2010-08-11 14:00,11,73.875,73.875,73.725,73.725,5
20101001|2010-08-11 14:30,11,73.7,74,73.7,74,91
20101001|2010-08-11 15:00,11,73.95,74.075,73.875,74.075,141
20101001|2010-08-11 15:30,11,74.05,74.275,74.05,74.2,129
20101001|2010-08-11 17:00,12,74.275,74.275,74,74,15
20101001|2010-08-11 17:30,12,74.1,74.125,74,74,46
20101001|2010-08-11 18:00,12,74,74,73.75,73.75,40
20101001|2010-08-11 18:30,12,73.9,73.9,73.8,73.8,10
20101001|2010-08-11 19:00,12,73.8,73.9,73.775,73.9,8
20101001|2010-08-11 19:30,12,73.75,73.75,73.7,73.7,20
20101001|2010-08-11 20:00,12,73.725,73.725,73.725,73.725,1
20101001|2010-08-11 20:30,12,73.825,73.825,73.825,73.825,2
20101001|2010-08-11 21:00,12,73.8,73.85,73.8,73.85,12
20101001|2010-08-11 21:30,12,73.9,73.9,73.85,73.85,6
20101001|2010-08-11 23:30,12,73.9,74,73.9,74,9
20101001|2010-08-12 00:00,12,73.925,73.925,73.925,73.925,1
20101001|2010-08-12 00:30,12,73.875,73.875,73.875,73.875,8
20101001|2010-08-12 01:00,12,73.85,73.85,73.8,73.8,7
20101001|2010-08-12 02:00,12,73.825,73.825,73.825,73.825,1
20101001|2010-08-12 02:30,12,73.8,73.9,73.8,73.9,4
20101001|2010-08-12 03:30,12,73.825,73.85,73.75,73.75,6
20101001|2010-08-12 04:00,12,73.8,73.85,73.8,73.8,3
20101001|2010-08-12 04:30,12,73.775,73.8,73.775,73.8,4
20101001|2010-08-12 05:00,12,73.75,73.75,73.75,73.75,7
20101001|2010-08-12 05:30,12,73.75,73.8,73.75,73.8,19
20101001|2010-08-12 06:00,12,73.85,73.85,73.8,73.825,19
20101001|2010-08-12 06:30,12,73.825,73.875,73.825,73.875,6
20101001|2010-08-12 07:00,12,73.9,73.9,73.8,73.875,14
20101001|2010-08-12 07:30,12,73.9,74.15,73.85,74.15,78
20101001|2010-08-12 08:00,12,74.1,74.275,74.1,74.275,95
20101001|2010-08-12 08:30,12,74.275,74.6,74.225,74.525,760
20101001|2010-08-12 09:00,12,74.55,75.1,74.475,74.875,1741
20101001|2010-08-12 09:30,12,74.85,74.95,74.55,74.7,603
20101001|2010-08-12 10:00,12,74.7,74.725,74.35,74.55,852
20101001|2010-08-12 10:30,12,74.525,74.675,74.5,74.65,315
20101001|2010-08-12 11:00,12,74.675,74.725,74.5,74.725,247
20101001|2010-08-12 11:30,12,74.7,74.875,74.675,74.8,229
20101001|2010-08-12 12:00,12,74.775,74.85,74.6,74.825,338
20101001|2010-08-12 12:30,12,74.8,75.025,74.6,74.625,1029
20101001|2010-08-12 13:00,12,74.625,75,74.6,74.875,319
20101001|2010-08-12 13:30,12,74.85,74.9,74.8,74.825,21
20101001|2010-08-12 14:00,12,74.8,74.8,74.8,74.8,1
20101001|2010-08-12 14:30,12,74.875,74.9,74.825,74.875,6
20101001|2010-08-12 15:00,12,74.9,75.05,74.875,75.05,99
20101001|2010-08-12 15:30,12,75.05,75.15,75.025,75.15,96
20101001|2010-08-12 17:00,13,74.975,75.275,74.975,75.225,208
20101001|2010-08-12 17:30,13,75.25,75.25,75.225,75.25,21
20101001|2010-08-12 18:00,13,75.25,75.35,75.25,75.35,7
20101001|2010-08-12 18:30,13,75.225,75.3,75.225,75.3,14
20101001|2010-08-12 19:00,13,75.225,75.225,75.225,75.225,8
20101001|2010-08-12 19:30,13,75.2,75.2,75.15,75.15,12
20101001|2010-08-12 20:00,13,75.2,75.2,75.15,75.2,4
20101001|2010-08-12 20:30,13,75.2,75.225,75.1,75.1,91
20101001|2010-08-12 21:00,13,75.1,75.1,75.1,75.1,1
20101001|2010-08-12 21:30,13,75.1,75.1,75.075,75.075,63
20101001|2010-08-12 22:00,13,75.075,75.1,75.075,75.1,7
20101001|2010-08-12 22:30,13,75.1,75.1,75.05,75.05,4
20101001|2010-08-12 23:30,13,75.15,75.15,75.15,75.15,1
20101001|2010-08-13 00:00,13,75.125,75.125,75.05,75.05,39
20101001|2010-08-13 00:30,13,75.1,75.1,75.1,75.1,1
20101001|2010-08-13 01:00,13,75.1,75.1,75.1,75.1,1
20101001|2010-08-13 02:00,13,75.1,75.1,75.05,75.1,3
20101001|2010-08-13 02:30,13,75.075,75.1,75.075,75.1,8
20101001|2010-08-13 03:30,13,75.1,75.1,75.1,75.1,3
20101001|2010-08-13 04:00,13,75.075,75.075,75.05,75.05,5
20101001|2010-08-13 04:30,13,75.075,75.075,75,75.075,258
20101001|2010-08-13 05:00,13,75,75.025,75,75,32
20101001|2010-08-13 05:30,13,75,75,74.925,74.975,9
20101001|2010-08-13 06:00,13,74.95,74.95,74.85,74.925,58
20101001|2010-08-13 06:30,13,74.825,75.1,74.825,75.1,47
20101001|2010-08-13 07:00,13,75.025,75.075,75,75.025,168
20101001|2010-08-13 07:30,13,75,75.05,74.95,75.05,106
20101001|2010-08-13 08:00,13,75.075,75.075,74.925,75,68
20101001|2010-08-13 08:30,13,75.05,75.575,75.025,75.55,587
20101001|2010-08-13 09:00,13,75.575,75.625,74.875,75,1883
20101001|2010-08-13 09:30,13,75,75.1,74.625,74.9,1471
20101001|2010-08-13 10:00,13,74.9,75.025,74.55,74.6,798
20101001|2010-08-13 10:30,13,74.575,74.65,74.325,74.375,420
20101001|2010-08-13 11:00,13,74.375,74.65,74.125,74.65,826
20101001|2010-08-13 11:30,13,74.65,74.75,74.375,74.7,473
20101001|2010-08-13 12:00,13,74.7,75.2,74.625,75.075,620
20101001|2010-08-13 12:30,13,75.075,75.175,74.65,74.725,1011
20101001|2010-08-13 13:00,13,74.725,74.9,74.7,74.9,230
20101001|2010-08-13 13:30,13,74.875,74.925,74.85,74.85,84
20101001|2010-08-16 09:00,16,74.95,75.2,74.85,75.05,1261
20101001|2010-08-16 09:30,16,75.075,75.075,74.675,74.825,1197
20101001|2010-08-16 10:00,16,74.825,74.825,74.325,74.4,1766
20101001|2010-08-16 10:30,16,74.4,74.6,74.35,74.4,469
20101001|2010-08-16 11:00,16,74.4,74.875,74.4,74.75,549
20101001|2010-08-16 11:30,16,74.725,75.35,74.675,75.25,767
20101001|2010-08-16 12:00,16,75.25,75.475,75.175,75.275,1019
20101001|2010-08-16 12:30,16,75.275,75.275,74.775,74.9,890
20101001|2010-08-16 13:00,16,74.9,75.075,74.9,74.95,190
20101001|2010-08-16 13:30,16,74.95,75,74.55,74.8,173
20101001|2010-08-16 14:00,16,74.6,74.65,74.45,74.45,70
20101001|2010-08-16 14:30,16,74.5,74.625,74.35,74.4,93
20101001|2010-08-16 15:00,16,74.45,74.75,74.35,74.6,369
20101001|2010-08-16 15:30,16,74.575,74.725,74.45,74.7,123
20101001|2010-08-16 17:00,17,74.7,74.7,74.525,74.65,28
20101001|2010-08-16 17:30,17,74.5,74.725,74.5,74.7,33
20101001|2010-08-16 18:00,17,74.7,74.7,74.7,74.7,10
20101001|2010-08-16 18:30,17,74.625,74.7,74.6,74.7,14
20101001|2010-08-16 19:00,17,74.75,74.75,74.75,74.75,1
20101001|2010-08-16 19:30,17,74.7,74.725,74.7,74.725,17
20101001|2010-08-16 20:00,17,74.75,74.825,74.75,74.825,14
20101001|2010-08-16 20:30,17,74.75,74.75,74.65,74.65,13
20101001|2010-08-16 21:00,17,74.675,74.7,74.675,74.7,5
20101001|2010-08-16 21:30,17,74.7,74.7,74.7,74.7,1
20101001|2010-08-16 23:00,17,74.75,74.75,74.75,74.75,5
20101001|2010-08-17 00:00,17,74.75,74.75,74.75,74.75,1
20101001|2010-08-17 00:30,17,74.8,74.825,74.675,74.675,14
20101001|2010-08-17 02:30,17,74.675,74.675,74.675,74.675,4
20101001|2010-08-17 03:00,17,74.775,74.775,74.775,74.775,1
20101001|2010-08-17 03:30,17,74.725,74.725,74.725,74.725,1
20101001|2010-08-17 04:30,17,74.75,74.75,74.7,74.7,4
20101001|2010-08-17 05:00,17,74.7,74.7,74.7,74.7,10
20101001|2010-08-17 05:30,17,74.7,74.825,74.7,74.825,12
20101001|2010-08-17 06:00,17,74.7,74.725,74.65,74.725,43
20101001|2010-08-17 06:30,17,74.775,74.825,74.775,74.825,12
20101001|2010-08-17 07:00,17,74.8,74.8,74.7,74.75,23
20101001|2010-08-17 07:30,17,74.75,74.8,74.55,74.6,149
20101001|2010-08-17 08:00,17,74.675,74.875,74.6,74.85,142
20101001|2010-08-17 08:30,17,74.9,75.3,74.875,75.3,379
20101001|2010-08-17 09:00,17,75.325,75.325,75,75.125,1175
20101001|2010-08-17 09:30,17,75.1,75.225,75.025,75.2,587
20101001|2010-08-17 10:00,17,75.2,75.2,74.775,74.875,966
20101001|2010-08-17 10:30,17,74.85,75.175,74.8,75.1,662
20101001|2010-08-17 11:00,17,75.1,75.775,75.1,75.65,1341
20101001|2010-08-17 11:30,17,75.675,75.775,75.45,75.65,1061
20101001|2010-08-17 12:00,17,75.65,75.8,75.575,75.675,476
20101001|2010-08-17 12:30,17,75.7,75.9,75.55,75.625,1262
20101001|2010-08-17 13:00,17,75.625,75.75,75.575,75.75,314
20101001|2010-08-17 13:30,17,75.725,75.775,75.55,75.75,57
20101001|2010-08-17 14:00,17,75.625,75.8,75.625,75.8,7
20101001|2010-08-17 14:30,17,75.8,75.8,75.65,75.775,20
20101001|2010-08-17 15:00,17,75.75,76.075,75.75,76.05,606
20101001|2010-08-17 15:30,17,76.025,76.05,75.925,75.975,51
20101001|2010-08-17 17:00,18,75.975,76.075,75.9,76.075,43
20101001|2010-08-17 17:30,18,75.975,76.1,75.975,76.1,16
20101001|2010-08-17 18:00,18,76.025,76.025,75.95,76.025,21
20101001|2010-08-17 18:30,18,75.925,75.925,75.925,75.925,5
20101001|2010-08-17 19:00,18,75.925,76.05,75.925,76.05,54
20101001|2010-08-17 19:30,18,76,76,75.9,75.9,30
20101001|2010-08-17 20:00,18,75.925,75.925,75.875,75.875,5
20101001|2010-08-17 20:30,18,75.9,75.9,75.875,75.875,29
20101001|2010-08-17 21:00,18,75.9,75.9,75.9,75.9,26
20101001|2010-08-17 21:30,18,75.875,75.9,75.85,75.875,12
20101001|2010-08-17 22:00,18,75.9,75.9,75.825,75.825,5
20101001|2010-08-17 22:30,18,75.85,75.85,75.85,75.85,6
20101001|2010-08-17 23:00,18,75.85,75.85,75.85,75.85,1
20101001|2010-08-17 23:30,18,75.825,75.825,75.825,75.825,1
20101001|2010-08-18 00:00,18,75.825,75.825,75.8,75.8,3
20101001|2010-08-18 00:30,18,75.8,75.8,75.8,75.8,4
20101001|2010-08-18 01:00,18,75.85,75.85,75.85,75.85,1
20101001|2010-08-18 01:30,18,75.85,75.925,75.85,75.925,20
20101001|2010-08-18 02:00,18,75.8,75.8,75.725,75.725,28
20101001|2010-08-18 02:30,18,75.725,75.775,75.725,75.725,9
20101001|2010-08-18 03:00,18,75.725,75.775,75.725,75.775,4
20101001|2010-08-18 03:30,18,75.75,75.75,75.725,75.75,3
20101001|2010-08-18 04:30,18,75.75,75.75,75.75,75.75,1
20101001|2010-08-18 05:30,18,75.75,75.825,75.75,75.825,3
20101001|2010-08-18 06:00,18,75.75,75.775,75.75,75.75,3
20101001|2010-08-18 06:30,18,75.9,75.95,75.875,75.925,54
20101001|2010-08-18 07:00,18,75.925,76.025,75.85,75.95,187
20101001|2010-08-18 07:30,18,75.95,76.175,75.95,76.175,177
20101001|2010-08-18 08:00,18,76.175,76.4,76.125,76.4,223
20101001|2010-08-18 08:30,18,76.4,76.45,76.1,76.25,624
20101001|2010-08-18 09:00,18,76.225,76.9,76.225,76.7,3091
20101001|2010-08-18 09:30,18,76.7,77.15,76.7,77.15,2334
20101001|2010-08-18 10:00,18,77.15,77.275,77.075,77.175,1627
20101001|2010-08-18 10:30,18,77.15,77.875,77.15,77.7,2563
20101001|2010-08-18 11:00,18,77.7,78.1,77.6,77.9,1697
20101001|2010-08-18 11:30,18,77.9,78.15,77.85,78,944
20101001|2010-08-18 12:00,18,78,78.3,78,78.075,1107
20101001|2010-08-18 12:30,18,78.1,78.35,78,78.125,1638
20101001|2010-08-18 13:00,18,78.15,78.15,77.85,78.05,743
20101001|2010-08-18 13:30,18,78.05,78.075,77.975,78.075,64
20101001|2010-08-18 14:00,18,78.025,78.1,78.025,78.05,114
20101001|2010-08-18 14:30,18,78.1,78.5,78.1,78.5,252
20101001|2010-08-18 15:00,18,78.525,78.525,78.3,78.4,230
20101001|2010-08-18 15:30,18,78.4,78.525,78.35,78.525,238
20101001|2010-08-18 17:00,19,78.75,78.775,78.6,78.6,32
20101001|2010-08-18 17:30,19,78.65,78.7,78.65,78.7,14
20101001|2010-08-18 18:00,19,78.7,78.7,78.65,78.65,19
20101001|2010-08-18 18:30,19,78.65,78.65,78.3,78.3,84
20101001|2010-08-18 19:00,19,78.325,78.35,78.325,78.325,28
20101001|2010-08-18 19:30,19,78.35,78.35,78.05,78.05,111
20101001|2010-08-18 20:00,19,78.025,78.125,78,78.125,45
20101001|2010-08-18 20:30,19,78.15,78.15,78.1,78.1,19
20101001|2010-08-18 21:00,19,78.15,78.175,78.15,78.175,14
20101001|2010-08-18 22:00,19,78.175,78.2,78.1,78.2,35
20101001|2010-08-18 22:30,19,78.2,78.2,78.175,78.175,10
20101001|2010-08-18 23:00,19,78.2,78.225,78.2,78.225,32
20101001|2010-08-18 23:30,19,78.225,78.225,78.125,78.125,6
20101001|2010-08-19 00:00,19,78.15,78.25,78.15,78.25,2
20101001|2010-08-19 01:00,19,78.25,78.325,78.25,78.325,67
20101001|2010-08-19 01:30,19,78.325,78.4,78.25,78.4,14
20101001|2010-08-19 02:00,19,78.4,78.475,78.4,78.4,13
20101001|2010-08-19 02:30,19,78.35,78.475,78.35,78.45,21
20101001|2010-08-19 03:00,19,78.525,78.7,78.4,78.4,64
20101001|2010-08-19 03:30,19,78.425,78.425,78.4,78.4,2
20101001|2010-08-19 04:00,19,78.625,78.7,78.4,78.7,34
20101001|2010-08-19 04:30,19,78.675,78.75,78.65,78.75,18
20101001|2010-08-19 05:00,19,78.725,78.75,78.725,78.725,9
20101001|2010-08-19 05:30,19,78.725,78.725,78.675,78.675,5
20101001|2010-08-19 06:00,19,78.65,78.7,78.5,78.65,68
20101001|2010-08-19 06:30,19,78.725,78.75,78.625,78.65,15
20101001|2010-08-19 07:00,19,78.7,78.8,78.7,78.75,89
20101001|2010-08-19 07:30,19,78.75,78.8,78.7,78.75,63
20101001|2010-08-19 08:00,19,78.7,78.75,78.575,78.575,244
20101001|2010-08-19 08:30,19,78.6,79.35,78.5,79.15,921
20101001|2010-08-19 09:00,19,79.15,79.15,78.075,78.425,2959
20101001|2010-08-19 09:30,19,78.425,78.675,78.2,78.65,1830
20101001|2010-08-19 10:00,19,78.675,78.775,78.375,78.45,1137
20101001|2010-08-19 10:30,19,78.45,78.475,77.75,77.825,1179
20101001|2010-08-19 11:00,19,77.85,77.975,77.575,77.7,854
20101001|2010-08-19 11:30,19,77.7,77.975,77.525,77.725,669
20101001|2010-08-19 12:00,19,77.75,77.85,77.5,77.775,458
20101001|2010-08-19 12:30,19,77.775,77.95,77.625,77.9,750
20101001|2010-08-19 13:00,19,77.875,77.975,77.775,77.85,659
20101001|2010-08-19 13:30,19,77.85,77.85,77.825,77.825,19
20101001|2010-08-19 14:00,19,77.825,77.9,77.8,77.9,13
20101001|2010-08-19 14:30,19,77.85,77.85,77.75,77.75,44
20101001|2010-08-19 15:00,19,77.75,77.9,77.65,77.75,97
20101001|2010-08-19 15:30,19,77.75,77.85,77.75,77.85,9
20101001|2010-08-19 17:00,20,77.85,77.85,77.7,77.7,71
20101001|2010-08-19 17:30,20,77.7,77.75,77.7,77.725,20
20101001|2010-08-19 18:00,20,77.65,77.65,77.575,77.65,17
20101001|2010-08-19 18:30,20,77.6,77.6,77.575,77.6,17
20101001|2010-08-19 19:00,20,77.6,77.6,77.6,77.6,11
20101001|2010-08-19 19:30,20,77.675,77.725,77.65,77.725,25
20101001|2010-08-19 20:00,20,77.725,77.8,77.725,77.8,26
20101001|2010-08-19 21:00,20,77.775,77.775,77.75,77.75,14
20101001|2010-08-19 21:30,20,77.75,77.75,77.725,77.725,11
20101001|2010-08-19 22:00,20,77.725,77.725,77.7,77.7,5
20101001|2010-08-19 22:30,20,77.675,77.675,77.65,77.65,3
20101001|2010-08-19 23:00,20,77.675,77.675,77.675,77.675,1
20101001|2010-08-19 23:30,20,77.65,77.65,77.65,77.65,6
20101001|2010-08-20 00:00,20,77.65,77.65,77.65,77.65,8
20101001|2010-08-20 00:30,20,77.65,77.65,77.65,77.65,1
20101001|2010-08-20 01:00,20,77.65,77.725,77.625,77.725,20
20101001|2010-08-20 02:00,20,77.775,77.85,77.775,77.8,6
20101001|2010-08-20 03:00,20,77.8,77.8,77.8,77.8,1
20101001|2010-08-20 04:00,20,77.825,77.825,77.75,77.75,8
20101001|2010-08-20 04:30,20,77.75,77.75,77.75,77.75,2
20101001|2010-08-20 05:00,20,77.725,77.725,77.725,77.725,2
20101001|2010-08-20 05:30,20,77.75,77.75,77.75,77.75,10
20101001|2010-08-20 06:00,20,77.8,77.8,77.7,77.8,13
20101001|2010-08-20 06:30,20,77.775,77.775,77.775,77.775,2
20101001|2010-08-20 07:00,20,77.775,77.8,77.775,77.775,16
20101001|2010-08-20 07:30,20,77.75,77.9,77.725,77.725,59
20101001|2010-08-20 08:00,20,77.75,77.875,77.725,77.725,87
20101001|2010-08-20 08:30,20,77.725,77.725,77.425,77.425,413
20101001|2010-08-20 09:00,20,77.425,77.775,77.325,77.325,1722
20101001|2010-08-20 09:30,20,77.325,77.725,77.175,77.35,1409
20101001|2010-08-20 10:00,20,77.35,77.625,77.35,77.45,414
20101001|2010-08-20 10:30,20,77.45,77.575,77.25,77.3,288
20101001|2010-08-20 11:00,20,77.3,77.425,77.05,77.175,790
20101001|2010-08-20 11:30,20,77.15,77.225,76.825,76.875,629
20101001|2010-08-20 12:00,20,76.9,77.05,76.8,76.8,332
20101001|2010-08-20 12:30,20,76.85,77.3,76.8,77.225,1346
20101001|2010-08-20 13:00,20,77.225,77.475,77.2,77.4,457
20101001|2010-08-20 13:30,20,77.4,77.4,77.35,77.4,37
20101001|2010-08-23 09:00,23,77.8,78.125,77.55,77.65,2758
20101001|2010-08-23 09:30,23,77.675,77.975,77.5,77.5,1026
20101001|2010-08-23 10:00,23,77.55,77.9,77.55,77.8,427
20101001|2010-08-23 10:30,23,77.8,77.925,77.775,77.8,428
20101001|2010-08-23 11:00,23,77.8,77.9,77.775,77.825,341
20101001|2010-08-23 11:30,23,77.85,77.975,77.8,77.85,414
20101001|2010-08-23 12:00,23,77.825,78.225,77.8,78.2,717
20101001|2010-08-23 12:30,23,78.175,78.375,78.1,78.275,1321
20101001|2010-08-23 13:00,23,78.3,78.4,78.25,78.3,260
20101001|2010-08-23 13:30,23,78.35,78.425,78.35,78.4,106
20101001|2010-08-23 14:00,23,78.4,78.4,78.35,78.375,22
20101001|2010-08-23 14:30,23,78.4,78.4,78.15,78.25,60
20101001|2010-08-23 15:00,23,78.2,78.7,78.15,78.625,340
20101001|2010-08-23 15:30,23,78.6,78.65,78.325,78.425,237
20101001|2010-08-23 17:00,24,78.5,78.525,78.3,78.375,144
20101001|2010-08-23 17:30,24,78.3,78.3,78.15,78.2,60
20101001|2010-08-23 18:00,24,78.2,78.25,78.15,78.25,17
20101001|2010-08-23 18:30,24,78.25,78.275,78.125,78.125,20
20101001|2010-08-23 20:00,24,78.225,78.25,78.175,78.175,8
20101001|2010-08-23 20:30,24,78.2,78.2,78.2,78.2,5
20101001|2010-08-23 21:00,24,78.2,78.2,78.15,78.15,38
20101001|2010-08-23 21:30,24,78.15,78.15,78.05,78.05,45
20101001|2010-08-23 22:00,24,78.1,78.15,78.1,78.15,5
20101001|2010-08-23 22:30,24,78.075,78.075,78.075,78.075,1
20101001|2010-08-23 23:00,24,78.075,78.125,78.075,78.125,2
20101001|2010-08-24 00:30,24,78.175,78.175,78.175,78.175,2
20101001|2010-08-24 01:30,24,78.2,78.225,78.2,78.225,4
20101001|2010-08-24 02:00,24,78.2,78.225,78.2,78.225,21
20101001|2010-08-24 02:30,24,78.225,78.225,78.2,78.2,5
20101001|2010-08-24 03:00,24,78.175,78.175,78.175,78.175,2
20101001|2010-08-24 03:30,24,78.175,78.175,78.175,78.175,11
20101001|2010-08-24 04:00,24,78.175,78.175,78.175,78.175,2
20101001|2010-08-24 04:30,24,78.175,78.175,78.175,78.175,7
20101001|2010-08-24 05:00,24,78.175,78.25,78.175,78.25,10
20101001|2010-08-24 05:30,24,78.2,78.2,78.2,78.2,5
20101001|2010-08-24 06:00,24,78.25,78.425,78.25,78.425,56
20101001|2010-08-24 06:30,24,78.425,78.425,77.975,77.975,137
20101001|2010-08-24 07:00,24,77.975,78.025,77.775,77.775,213
20101001|2010-08-24 07:30,24,77.8,77.85,77.675,77.825,155
20101001|2010-08-24 08:00,24,77.8,77.8,77.1,77.3,619
20101001|2010-08-24 08:30,24,77.25,77.4,77.15,77.2,360
20101001|2010-08-24 09:00,24,77.125,77.2,76.9,77.05,2196
20101001|2010-08-24 09:30,24,77.05,77.325,77,77.3,1253
20101001|2010-08-24 10:00,24,77.325,77.45,76.95,77.075,789
20101001|2010-08-24 10:30,24,77.075,77.125,76.575,76.625,1475
20101001|2010-08-24 11:00,24,76.625,76.8,76.6,76.75,553
20101001|2010-08-24 11:30,24,76.75,76.95,76.75,76.875,269
20101001|2010-08-24 12:00,24,76.925,77.125,76.875,77.05,256
20101001|2010-08-24 12:30,24,77.025,77.45,76.925,77.375,808
20101001|2010-08-24 13:00,24,77.35,77.575,77.3,77.575,447
20101001|2010-08-24 13:30,24,77.6,77.675,77.525,77.6,50
20101001|2010-08-24 14:00,24,77.625,77.625,77.575,77.575,40
20101001|2010-08-24 14:30,24,77.575,77.6,77.425,77.55,48
20101001|2010-08-24 15:00,24,77.5,77.75,77.5,77.65,128
20101001|2010-08-24 15:30,24,77.55,77.75,77.55,77.7,80
20101001|2010-08-24 17:00,25,77.5,77.55,77.3,77.55,37
20101001|2010-08-24 17:30,25,77.55,77.7,77.55,77.65,58
20101001|2010-08-24 18:00,25,77.65,77.675,77.55,77.575,19
20101001|2010-08-24 18:30,25,77.575,77.575,77.55,77.55,4
20101001|2010-08-24 19:00,25,77.575,77.575,77.575,77.575,2
20101001|2010-08-24 19:30,25,77.6,77.675,77.6,77.675,12
20101001|2010-08-24 20:30,25,77.7,77.725,77.7,77.7,3
20101001|2010-08-24 21:00,25,77.6,77.6,77.6,77.6,2
20101001|2010-08-24 21:30,25,77.65,77.65,77.55,77.6,15
20101001|2010-08-24 22:00,25,77.55,77.55,77.5,77.5,21
20101001|2010-08-24 22:30,25,77.475,77.475,77.475,77.475,1
20101001|2010-08-24 23:00,25,77.6,77.6,77.6,77.6,2
20101001|2010-08-24 23:30,25,77.6,77.6,77.6,77.6,8
20101001|2010-08-25 00:00,25,77.6,77.6,77.6,77.6,1
20101001|2010-08-25 01:30,25,77.7,77.7,77.7,77.7,1
20101001|2010-08-25 02:00,25,77.7,77.7,77.7,77.7,4
20101001|2010-08-25 03:00,25,77.7,77.7,77.625,77.7,5
20101001|2010-08-25 03:30,25,77.7,77.7,77.7,77.7,1
20101001|2010-08-25 04:00,25,77.75,77.8,77.725,77.8,8
20101001|2010-08-25 04:30,25,77.75,77.75,77.7,77.725,19
20101001|2010-08-25 05:00,25,77.75,77.75,77.75,77.75,2
20101001|2010-08-25 05:30,25,77.775,77.8,77.775,77.8,6
20101001|2010-08-25 06:00,25,77.8,77.95,77.75,77.95,141
20101001|2010-08-25 06:30,25,77.95,77.95,77.775,77.825,26
20101001|2010-08-25 07:00,25,77.8,77.875,77.7,77.7,30
20101001|2010-08-25 07:30,25,77.725,77.725,77.6,77.6,41
20101001|2010-08-25 08:00,25,77.575,77.6,77.45,77.45,110
20101001|2010-08-25 08:30,25,77.45,77.6,77.375,77.4,311
20101001|2010-08-25 09:00,25,77.375,77.8,77.3,77.65,1425
20101001|2010-08-25 09:30,25,77.625,78.425,77.625,78.4,2619
20101001|2010-08-25 10:00,25,78.4,78.45,78.025,78.05,1125
20101001|2010-08-25 10:30,25,78.1,78.225,78.025,78.125,827
20101001|2010-08-25 11:00,25,78.1,78.1,77.4,77.4,1549
20101001|2010-08-25 11:30,25,77.375,77.525,77.2,77.35,605
20101001|2010-08-25 12:00,25,77.3,77.425,77.125,77.275,240
20101001|2010-08-25 12:30,25,77.25,77.6,77.05,77.175,592
20101001|2010-08-25 13:00,25,77.175,77.225,77,77,488
20101001|2010-08-25 13:30,25,76.975,77.1,76.95,77.05,82
20101001|2010-08-25 14:00,25,77.1,77.1,77.05,77.05,13
20101001|2010-08-25 14:30,25,77.075,77.075,76.9,77,51
20101001|2010-08-25 15:00,25,77,77.3,76.725,76.8,285
20101001|2010-08-25 15:30,25,76.8,76.95,76.65,76.85,88
20101001|2010-08-25 17:00,26,76.8,77.225,76.8,77.05,70
20101001|2010-08-25 17:30,26,77.05,77.05,77,77,6
20101001|2010-08-25 18:00,26,77.075,77.075,76.9,76.95,40
20101001|2010-08-25 18:30,26,76.85,76.85,76.85,76.85,2
20101001|2010-08-25 19:00,26,76.875,76.875,76.85,76.85,2
20101001|2010-08-25 19:30,26,76.85,76.9,76.825,76.9,11
20101001|2010-08-25 20:00,26,76.9,76.95,76.875,76.95,8
20101001|2010-08-25 20:30,26,76.9,76.9,76.9,76.9,2
20101001|2010-08-25 21:00,26,76.85,76.85,76.8,76.8,18
20101001|2010-08-25 21:30,26,76.8,76.8,76.8,76.8,1
20101001|2010-08-25 22:00,26,76.9,76.9,76.9,76.9,1
20101001|2010-08-25 23:00,26,76.8,76.925,76.775,76.925,8
20101001|2010-08-25 23:30,26,76.8,76.8,76.8,76.8,1
20101001|2010-08-26 00:30,26,76.875,76.925,76.875,76.925,3
20101001|2010-08-26 01:00,26,76.875,76.95,76.875,76.95,18
20101001|2010-08-26 01:30,26,76.95,76.95,76.95,76.95,26
20101001|2010-08-26 02:00,26,76.95,77.1,76.95,77.1,39
20101001|2010-08-26 02:30,26,77.075,77.075,77.075,77.075,1
20101001|2010-08-26 03:30,26,77.1,77.1,77.1,77.1,11
20101001|2010-08-26 04:30,26,77.075,77.1,77.075,77.1,11
20101001|2010-08-26 05:00,26,77.1,77.475,77.1,77.475,61
20101001|2010-08-26 05:30,26,77.3,77.3,77.3,77.3,1
20101001|2010-08-26 06:00,26,77.4,77.4,77.2,77.25,104
20101001|2010-08-26 06:30,26,77.25,77.35,77.2,77.35,18
20101001|2010-08-26 07:00,26,77.325,77.325,77.1,77.1,39
20101001|2010-08-26 07:30,26,77.175,77.275,77.175,77.175,9
20101001|2010-08-26 08:00,26,77.15,77.25,77.15,77.175,72
20101001|2010-08-26 08:30,26,77.15,77.25,76.575,76.575,486
20101001|2010-08-26 09:00,26,76.6,76.725,76.15,76.4,2137
20101001|2010-08-26 09:30,26,76.375,76.825,76.325,76.625,1642
20101001|2010-08-26 10:00,26,76.6,76.775,76.425,76.5,604
20101001|2010-08-26 10:30,26,76.5,76.55,76.375,76.45,388
20101001|2010-08-26 11:00,26,76.45,76.45,76.15,76.175,554
20101001|2010-08-26 11:30,26,76.225,76.3,76.1,76.175,353
20101001|2010-08-26 12:00,26,76.15,76.225,75.85,75.95,876
20101001|2010-08-26 12:30,26,75.95,76,75.775,75.8,1038
20101001|2010-08-26 13:00,26,75.775,75.875,75.675,75.8,920
20101001|2010-08-26 13:30,26,75.825,75.875,75.8,75.8,42
20101001|2010-08-26 14:00,26,75.875,75.9,75.575,75.65,178
20101001|2010-08-26 14:30,26,75.65,75.775,75.55,75.65,44
20101001|2010-08-26 15:00,26,75.6,75.675,75.275,75.35,260
20101001|2010-08-26 15:30,26,75.275,75.5,75.25,75.4,51
20101001|2010-08-26 17:00,27,75.55,75.6,75.55,75.55,70
20101001|2010-08-26 17:30,27,75.575,75.575,75.55,75.55,31
20101001|2010-08-26 18:00,27,75.55,75.55,75.4,75.425,47
20101001|2010-08-26 18:30,27,75.4,75.5,75.4,75.4,13
20101001|2010-08-26 19:00,27,75.45,75.45,75.375,75.375,40
20101001|2010-08-26 19:30,27,75.375,75.375,75.275,75.275,183
20101001|2010-08-26 20:00,27,75.275,75.4,75.275,75.4,8
20101001|2010-08-26 20:30,27,75.325,75.35,75.3,75.35,7
20101001|2010-08-26 21:00,27,75.3,75.35,75.3,75.35,4
20101001|2010-08-26 21:30,27,75.35,75.35,75.275,75.275,46
20101001|2010-08-26 22:30,27,75.35,75.45,75.35,75.45,40
20101001|2010-08-26 23:30,27,75.425,75.425,75.425,75.425,2
20101001|2010-08-27 00:00,27,75.425,75.45,75.4,75.4,5
20101001|2010-08-27 00:30,27,75.425,75.45,75.4,75.45,4
20101001|2010-08-27 01:30,27,75.425,75.425,75.425,75.425,1
20101001|2010-08-27 02:00,27,75.425,75.5,75.425,75.5,19
20101001|2010-08-27 02:30,27,75.5,75.5,75.475,75.5,42
20101001|2010-08-27 03:00,27,75.5,75.5,75.4,75.4,24
20101001|2010-08-27 03:30,27,75.4,75.4,75.4,75.4,3
20101001|2010-08-27 04:00,27,75.425,75.425,75.375,75.375,7
20101001|2010-08-27 04:30,27,75.375,75.375,75.375,75.375,3
20101001|2010-08-27 05:00,27,75.35,75.35,75.35,75.35,1
20101001|2010-08-27 05:30,27,75.375,75.425,75.3,75.3,21
20101001|2010-08-27 06:00,27,75.35,75.35,75.05,75.05,250
20101001|2010-08-27 06:30,27,75.05,75.15,75.025,75.15,77
20101001|2010-08-27 07:00,27,75.15,75.15,75.025,75.05,67
20101001|2010-08-27 07:30,27,75.075,75.275,75.05,75.25,107
20101001|2010-08-27 08:00,27,75.225,75.275,75.15,75.2,57
20101001|2010-08-27 08:30,27,75.2,75.275,74.975,75.225,248
20101001|2010-08-27 09:00,27,75.175,75.3,74.8,75.125,1883
20101001|2010-08-27 09:30,27,75.125,75.225,75,75.225,855
20101001|2010-08-27 10:00,27,75.25,75.525,75,75,1015
20101001|2010-08-27 10:30,27,75.025,75.2,75,75.1,820
20101001|2010-08-27 11:00,27,75.1,75.15,74.9,75.1,833
20101001|2010-08-27 11:30,27,75.075,75.075,74.95,75,265
20101001|2010-08-27 12:00,27,75,75.1,74.95,75.025,325
20101001|2010-08-27 12:30,27,75.05,75.05,74.725,74.925,1940
20101001|2010-08-27 13:00,27,74.925,75,74.85,74.975,548
20101001|2010-08-27 13:30,27,75,75.15,75,75.05,86
20101001|2010-08-30 09:00,30,75,75.675,74.95,75.325,1767
20101001|2010-08-30 09:30,30,75.325,75.35,75.05,75.225,903
20101001|2010-08-30 10:00,30,75.175,75.25,75.025,75.15,521
20101001|2010-08-30 10:30,30,75.125,75.3,75.1,75.175,310
20101001|2010-08-30 11:00,30,75.2,75.3,75.125,75.25,187
20101001|2010-08-30 11:30,30,75.2,75.25,75.075,75.15,199
20101001|2010-08-30 12:00,30,75.15,75.175,74.975,74.975,299
20101001|2010-08-30 12:30,30,75,75.075,74.8,74.95,1277
20101001|2010-08-30 13:00,30,74.975,75.125,74.9,75.025,162
20101001|2010-08-30 13:30,30,75.05,75.1,75,75.05,17
20101001|2010-08-30 14:00,30,75.05,75.05,75,75,7
20101001|2010-08-30 14:30,30,75.025,75.05,75.025,75.05,9
20101001|2010-08-30 15:00,30,75.1,75.25,75.05,75.25,128
20101001|2010-08-30 15:30,30,75.275,75.375,75.2,75.2,72
20101001|2010-08-30 17:00,31,75.2,75.2,75.1,75.1,76
20101001|2010-08-30 17:30,31,75.125,75.2,75.1,75.2,11
20101001|2010-08-30 18:00,31,75.075,75.075,75.075,75.075,1
20101001|2010-08-30 19:00,31,75.075,75.2,75.075,75.15,26
20101001|2010-08-30 19:30,31,75.15,75.15,75.15,75.15,3
20101001|2010-08-30 20:00,31,75.1,75.1,75.1,75.1,5
20101001|2010-08-30 20:30,31,75.1,75.1,75.05,75.1,10
20101001|2010-08-30 21:00,31,75.1,75.125,75.1,75.1,13
20101001|2010-08-30 21:30,31,75.1,75.1,75.025,75.025,3
20101001|2010-08-30 22:30,31,75.025,75.025,75.025,75.025,1
20101001|2010-08-30 23:00,31,75,75.1,75,75.1,20
20101001|2010-08-31 00:00,31,75.1,75.1,75.1,75.1,4
20101001|2010-08-31 00:30,31,75,75.1,75,75.1,11
20101001|2010-08-31 01:30,31,75,75,75,75,22
20101001|2010-08-31 02:00,31,75,75,74.975,74.975,18
20101001|2010-08-31 02:30,31,74.975,75,74.925,75,5
20101001|2010-08-31 03:00,31,74.95,74.95,74.925,74.925,3
20101001|2010-08-31 03:30,31,74.925,74.925,74.925,74.925,5
20101001|2010-08-31 04:00,31,74.925,74.95,74.875,74.9,41
20101001|2010-08-31 04:30,31,74.9,74.9,74.875,74.875,11
20101001|2010-08-31 05:00,31,74.85,74.85,74.8,74.8,32
20101001|2010-08-31 05:30,31,74.8,74.8,74.775,74.775,220
20101001|2010-08-31 06:00,31,74.8,74.875,74.725,74.875,90
20101001|2010-08-31 06:30,31,74.825,74.875,74.725,74.75,302
20101001|2010-08-31 07:00,31,74.75,74.775,74.725,74.775,79
20101001|2010-08-31 07:30,31,74.775,74.875,74.725,74.875,77
20101001|2010-08-31 08:00,31,74.9,75.1,74.9,75.025,68
20101001|2010-08-31 08:30,31,75.05,75.275,74.775,75.225,611
20101001|2010-08-31 09:00,31,75.225,75.625,75.15,75.6,1444
20101001|2010-08-31 09:30,31,75.625,75.85,75.475,75.675,1362
20101001|2010-08-31 10:00,31,75.675,75.75,75.35,75.675,996
20101001|2010-08-31 10:30,31,75.6,75.975,75.5,75.925,665
20101001|2010-08-31 11:00,31,75.95,76.375,75.9,76.15,1741
20101001|2010-08-31 11:30,31,76.075,76.1,75.7,75.725,663
20101001|2010-08-31 12:00,31,75.7,75.875,75.65,75.85,186
20101001|2010-08-31 12:30,31,75.85,75.85,75.175,75.3,2268
20101001|2010-08-31 13:00,31,75.25,75.35,75.025,75.225,1394
20101001|2010-08-31 13:30,31,75.2,75.2,75.15,75.15,41
20101001|2010-08-31 14:00,31,75.15,75.2,75.15,75.175,19
20101001|2010-08-31 14:30,31,75.125,75.175,75.075,75.075,140
20101001|2010-08-31 15:00,31,75.175,75.25,74.775,74.775,408
20101001|2010-08-31 15:30,31,74.8,74.8,74.6,74.6,230
20101001|2010-08-31 17:00,1,74.95,74.95,74.6,74.8,103
20101001|2010-08-31 17:30,1,74.8,74.8,74.7,74.775,37
20101001|2010-08-31 18:00,1,74.75,74.75,74.7,74.7,19
20101001|2010-08-31 18:30,1,74.725,74.825,74.725,74.825,19
20101001|2010-08-31 19:00,1,74.8,74.85,74.75,74.75,25
20101001|2010-08-31 19:30,1,74.8,74.8,74.8,74.8,4
20101001|2010-08-31 20:00,1,74.8,74.8,74.8,74.8,1
20101001|2010-08-31 20:30,1,74.75,74.775,74.75,74.775,3
20101001|2010-08-31 21:00,1,74.775,74.8,74.775,74.8,9
20101001|2010-08-31 21:30,1,74.8,74.8,74.75,74.75,5
20101001|2010-08-31 22:00,1,74.8,74.825,74.75,74.825,29
20101001|2010-08-31 22:30,1,74.85,74.85,74.85,74.85,4
20101001|2010-08-31 23:00,1,74.875,74.875,74.875,74.875,1
20101001|2010-08-31 23:30,1,74.875,74.875,74.825,74.825,3
20101001|2010-09-01 00:30,1,74.75,74.75,74.75,74.75,3
20101001|2010-09-01 01:30,1,74.8,74.8,74.6,74.6,244
20101001|2010-09-01 02:00,1,74.625,74.75,74.5,74.5,93
20101001|2010-09-01 02:30,1,74.725,74.725,74.625,74.625,18
20101001|2010-09-01 03:00,1,74.7,74.7,74.625,74.625,7
20101001|2010-09-01 03:30,1,74.65,74.75,74.65,74.75,7
20101001|2010-09-01 04:00,1,74.75,74.825,74.675,74.675,15
20101001|2010-09-01 05:00,1,74.575,74.625,74.575,74.575,30
20101001|2010-09-01 05:30,1,74.625,74.625,74.625,74.625,25
20101001|2010-09-01 06:00,1,74.625,74.625,74.1,74.175,609
20101001|2010-09-01 06:30,1,74.2,74.45,74.2,74.4,117
20101001|2010-09-01 07:00,1,74.45,74.625,74.325,74.45,166
20101001|2010-09-01 07:30,1,74.4,74.675,74.4,74.625,117
20101001|2010-09-01 08:00,1,74.6,74.675,74.6,74.6,95
20101001|2010-09-01 08:30,1,74.625,74.9,74.45,74.75,568
20101001|2010-09-01 09:00,1,74.775,75.1,74.5,74.55,1610
20101001|2010-09-01 09:30,1,74.55,74.75,74.35,74.55,1047
20101001|2010-09-01 10:00,1,74.55,74.6,74.5,74.55,396
20101001|2010-09-01 10:30,1,74.525,74.6,74.45,74.575,500
20101001|2010-09-01 11:00,1,74.575,74.75,74.55,74.65,456
20101001|2010-09-01 11:30,1,74.65,74.7,74.575,74.675,471
20101001|2010-09-01 12:00,1,74.65,74.75,74.625,74.725,299
20101001|2010-09-01 12:30,1,74.725,75,74.675,74.95,677
20101001|2010-09-01 13:00,1,74.95,75.05,74.925,75,433
20101001|2010-09-01 13:30,1,75,75.025,74.95,75.025,51
20101001|2010-09-01 14:00,1,75,75.175,74.95,75.175,44
20101001|2010-09-01 14:30,1,75.125,75.2,75.05,75.2,118
20101001|2010-09-01 15:00,1,75.2,75.2,74.95,75.075,107
20101001|2010-09-01 15:30,1,75.05,75.225,75,75.025,39
20101001|2010-09-01 17:00,2,75.1,75.15,75.1,75.1,10
20101001|2010-09-01 17:30,2,75.175,75.175,75.1,75.1,8
20101001|2010-09-01 18:00,2,75.05,75.05,75.025,75.025,58
20101001|2010-09-01 18:30,2,75.025,75.125,75.025,75.05,5
20101001|2010-09-01 19:00,2,75.025,75.05,74.95,75.05,38
20101001|2010-09-01 19:30,2,74.975,75,74.975,75,5
20101001|2010-09-01 20:30,2,75.1,75.125,75.1,75.125,2
20101001|2010-09-01 21:00,2,75.175,75.2,75.15,75.15,12
20101001|2010-09-01 22:30,2,75.15,75.15,75.15,75.15,5
20101001|2010-09-01 23:00,2,75.2,75.225,75.2,75.225,8
20101001|2010-09-02 00:00,2,75.25,75.25,75.25,75.25,5
20101001|2010-09-02 00:30,2,75.225,75.225,75.1,75.1,19
20101001|2010-09-02 01:30,2,75.075,75.075,75.025,75.025,52
20101001|2010-09-02 02:00,2,75.05,75.05,75.05,75.05,2
20101001|2010-09-02 02:30,2,75,75,75,75,4
20101001|2010-09-02 03:30,2,75.075,75.1,75.05,75.1,3
20101001|2010-09-02 04:00,2,75.1,75.1,75.025,75.025,9
20101001|2010-09-02 04:30,2,75,75.1,75,75.1,23
20101001|2010-09-02 05:00,2,75.1,75.1,75.1,75.1,1
20101001|2010-09-02 05:30,2,75.05,75.05,75.025,75.025,8
20101001|2010-09-02 06:30,2,75.075,75.125,74.975,75.075,57
20101001|2010-09-02 07:00,2,75.05,75.15,75.05,75.15,30
20101001|2010-09-02 07:30,2,75.05,75.25,75.05,75.2,37
20101001|2010-09-02 08:00,2,75.175,75.3,75.05,75.3,56
20101001|2010-09-02 08:30,2,75.2,75.45,75.2,75.375,503
20101001|2010-09-02 09:00,2,75.425,76.45,75.4,76.125,3666
20101001|2010-09-02 09:30,2,76.15,76.3,75.975,76.125,871
20101001|2010-09-02 10:00,2,76.125,76.3,76.05,76.05,482
20101001|2010-09-02 10:30,2,76.025,76.125,75.925,75.975,306
20101001|2010-09-02 11:00,2,76,76.25,75.875,76.225,527
20101001|2010-09-02 11:30,2,76.2,76.225,75.975,76.025,309
20101001|2010-09-02 12:00,2,76.05,76.475,75.9,76.45,499
20101001|2010-09-02 12:30,2,76.45,76.625,76.025,76.5,1299
20101001|2010-09-02 13:00,2,76.525,76.575,76.425,76.55,492
20101001|2010-09-02 13:30,2,76.55,76.6,76.55,76.55,33
20101001|2010-09-02 14:00,2,76.5,76.625,76.5,76.625,64
20101001|2010-09-02 14:30,2,76.575,76.725,76.525,76.675,107
20101001|2010-09-02 15:00,2,76.675,77,76.55,76.8,899
20101001|2010-09-02 15:30,2,76.875,77.025,76.85,76.9,296
20101001|2010-09-02 17:00,3,76.9,76.925,76.9,76.925,4
20101001|2010-09-02 17:30,3,76.9,77,76.9,77,31
20101001|2010-09-02 18:00,3,76.9,76.95,76.85,76.95,18
20101001|2010-09-02 18:30,3,76.95,76.95,76.875,76.9,22
20101001|2010-09-02 19:00,3,77,77.25,76.875,77.25,223
20101001|2010-09-02 19:30,3,77.25,77.25,77.025,77.075,85
20101001|2010-09-02 20:00,3,77.225,77.225,77.1,77.1,11
20101001|2010-09-02 20:30,3,77.15,77.15,77.025,77.025,13
20101001|2010-09-02 21:00,3,77.1,77.3,77.1,77.3,19
20101001|2010-09-02 21:30,3,77.15,77.275,77.05,77.275,17
20101001|2010-09-02 22:00,3,77.25,77.25,77.15,77.15,3
20101001|2010-09-02 22:30,3,77.15,77.15,77.075,77.075,2
20101001|2010-09-02 23:00,3,77.15,77.2,77.15,77.175,36
20101001|2010-09-02 23:30,3,77.225,77.225,77.175,77.175,5
20101001|2010-09-03 02:00,3,77.175,77.3,77.175,77.3,23
20101001|2010-09-03 02:30,3,77.3,77.3,77.275,77.3,23
20101001|2010-09-03 03:00,3,77.3,77.3,77.3,77.3,10
20101001|2010-09-03 03:30,3,77.3,77.3,77.3,77.3,1
20101001|2010-09-03 04:00,3,77.275,77.275,77.15,77.15,7
20101001|2010-09-03 04:30,3,77.2,77.2,77.05,77.05,6
20101001|2010-09-03 05:00,3,77.05,77.05,76.95,76.95,41
20101001|2010-09-03 06:00,3,77.075,77.1,77,77,4
20101001|2010-09-03 06:30,3,77.1,77.1,76.975,77.05,21
20101001|2010-09-03 07:00,3,76.975,76.975,76.85,76.875,108
20101001|2010-09-03 07:30,3,76.9,77.175,76.9,77.175,88
20101001|2010-09-03 08:00,3,77.1,77.425,77.1,77.375,455
20101001|2010-09-03 08:30,3,77.4,77.65,77.275,77.425,605
20101001|2010-09-03 09:00,3,77.5,77.6,76.75,77,2297
20101001|2010-09-03 09:30,3,77,77.175,76.825,77.025,698
20101001|2010-09-03 10:00,3,77.075,77.225,76.925,77.1,675
20101001|2010-09-03 10:30,3,77.075,77.4,77,77.125,663
20101001|2010-09-03 11:00,3,77.075,77.3,77,77.2,404
20101001|2010-09-03 11:30,3,77.175,77.325,77.05,77.175,389
20101001|2010-09-03 12:00,3,77.2,77.35,77.2,77.35,625
20101001|2010-09-03 12:30,3,77.375,77.45,77.175,77.25,774
20101001|2010-09-03 13:00,3,77.275,77.4,77.225,77.35,317
20101001|2010-09-03 13:30,3,77.325,77.325,77.2,77.2,72
20101001|2010-09-06 17:00,7,77.2,77.4,76.6,76.725,39
20101001|2010-09-06 17:30,7,76.8,76.975,76.8,76.975,15
20101001|2010-09-06 18:00,7,77,77,76.95,76.95,17
20101001|2010-09-06 18:30,7,76.95,77.025,76.95,77,29
20101001|2010-09-06 19:00,7,77.025,77.025,76.975,76.975,4
20101001|2010-09-06 19:30,7,76.975,76.975,76.9,76.9,10
20101001|2010-09-06 20:00,7,77,77,77,77,1
20101001|2010-09-06 20:30,7,76.95,77,76.9,77,12
20101001|2010-09-06 22:00,7,77.05,77.05,77.05,77.05,2
20101001|2010-09-06 23:00,7,77.05,77.05,77.025,77.025,6
20101001|2010-09-07 01:00,7,77.05,77.075,77.05,77.075,5
20101001|2010-09-07 01:30,7,77.075,77.075,77.075,77.075,1
20101001|2010-09-07 02:00,7,77.075,77.075,77.075,77.075,2
20101001|2010-09-07 02:30,7,77.1,77.1,77,77,3
20101001|2010-09-07 03:00,7,77,77.075,77,77.075,5
20101001|2010-09-07 03:30,7,77,77,77,77,8
20101001|2010-09-07 04:00,7,77.025,77.075,77.025,77.025,8
20101001|2010-09-07 04:30,7,77.05,77.1,77.05,77.1,2
20101001|2010-09-07 05:00,7,77.05,77.05,77.025,77.05,5
20101001|2010-09-07 05:30,7,77.1,77.1,77.1,77.1,1
20101001|2010-09-07 06:00,7,77.075,77.125,77.05,77.05,10
20101001|2010-09-07 06:30,7,77.1,77.25,77.1,77.25,72
20101001|2010-09-07 07:00,7,77.25,77.275,77.15,77.15,57
20101001|2010-09-07 07:30,7,77.15,77.15,77.075,77.075,20
20101001|2010-09-07 08:00,7,77.125,77.125,77,77.05,52
20101001|2010-09-07 08:30,7,77.1,77.275,77.05,77.225,226
20101001|2010-09-07 09:00,7,77.2,77.325,77,77.1,810
20101001|2010-09-07 09:30,7,77.1,77.175,76.825,76.95,594
20101001|2010-09-07 10:00,7,76.975,77,76.55,76.725,942
20101001|2010-09-07 10:30,7,76.7,77.05,76.7,76.925,506
20101001|2010-09-07 11:00,7,76.975,77,76.85,76.9,221
20101001|2010-09-07 11:30,7,76.9,76.95,76.45,76.775,880
20101001|2010-09-07 12:00,7,76.775,76.8,76.05,76.475,2065
20101001|2010-09-07 12:30,7,76.45,76.45,75.375,75.775,2677
20101001|2010-09-07 13:00,7,75.775,75.825,75.7,75.775,552
20101001|2010-09-07 13:30,7,75.775,75.775,75.675,75.725,79
20101001|2010-09-07 14:00,7,75.725,75.775,75.7,75.75,9
20101001|2010-09-07 14:30,7,75.75,75.825,75.7,75.825,52
20101001|2010-09-07 15:00,7,75.85,75.9,75.7,75.75,152
20101001|2010-09-07 15:30,7,75.75,75.85,75.7,75.7,60
20101001|2010-09-07 17:00,8,75.75,75.925,75.7,75.775,19
20101001|2010-09-07 17:30,8,75.8,75.8,75.7,75.7,7
20101001|2010-09-07 18:00,8,75.725,75.725,75.675,75.675,11
20101001|2010-09-07 18:30,8,75.7,75.7,75.7,75.7,1
20101001|2010-09-07 19:00,8,75.675,75.8,75.675,75.8,5
20101001|2010-09-07 19:30,8,75.7,75.7,75.6,75.6,42
20101001|2010-09-07 20:00,8,75.6,75.6,75.6,75.6,2
20101001|2010-09-07 20:30,8,75.6,75.65,75.6,75.65,7
20101001|2010-09-07 21:00,8,75.65,75.65,75.525,75.525,12
20101001|2010-09-07 21:30,8,75.525,75.525,75.525,75.525,1
20101001|2010-09-07 22:00,8,75.6,75.675,75.6,75.675,6
20101001|2010-09-07 22:30,8,75.6,75.6,75.6,75.6,2
20101001|2010-09-08 01:30,8,75.675,75.675,75.675,75.675,2
20101001|2010-09-08 02:00,8,75.65,75.75,75.65,75.75,9
20101001|2010-09-08 02:30,8,75.775,75.775,75.75,75.75,5
20101001|2010-09-08 03:30,8,75.775,75.775,75.75,75.75,2
20101001|2010-09-08 04:30,8,75.775,75.775,75.625,75.625,7
20101001|2010-09-08 05:00,8,75.6,75.675,75.6,75.675,4
20101001|2010-09-08 05:30,8,75.75,75.75,75.75,75.75,2
20101001|2010-09-08 06:00,8,75.75,75.8,75.6,75.6,20
20101001|2010-09-08 06:30,8,75.575,75.6,75.575,75.6,21
20101001|2010-09-08 07:00,8,75.6,75.7,75.575,75.7,119
20101001|2010-09-08 07:30,8,75.75,75.875,75.75,75.875,122
20101001|2010-09-08 08:00,8,75.875,75.95,75.85,75.875,99
20101001|2010-09-08 08:30,8,75.975,76.275,75.975,76.125,472
20101001|2010-09-08 09:00,8,76.1,76.275,75.925,76.1,1066
20101001|2010-09-08 09:30,8,76.075,76.45,76.075,76.25,1110
20101001|2010-09-08 10:00,8,76.225,76.275,76.075,76.25,287
20101001|2010-09-08 10:30,8,76.275,76.625,76.1,76.625,952
20101001|2010-09-08 11:00,8,76.65,76.675,76.175,76.225,641
20101001|2010-09-08 11:30,8,76.25,76.375,76.175,76.225,242
20101001|2010-09-08 12:00,8,76.225,76.25,76.1,76.1,239
20101001|2010-09-08 12:30,8,76.1,76.4,75.975,76.275,1084
20101001|2010-09-08 13:00,8,76.275,76.375,76.125,76.2,556
20101001|2010-09-08 13:30,8,76.2,76.2,76.1,76.15,41
20101001|2010-09-08 14:00,8,76.15,76.15,76.025,76.025,97
20101001|2010-09-08 14:30,8,76.125,76.15,76.1,76.15,21
20101001|2010-09-08 15:00,8,76.125,76.4,76.125,76.4,91
20101001|2010-09-08 15:30,8,76.3,76.4,76.3,76.375,19
20101001|2010-09-08 17:00,9,76.4,76.4,76.35,76.35,15
20101001|2010-09-08 17:30,9,76.325,76.325,76.3,76.3,7
20101001|2010-09-08 18:00,9,76.3,76.3,76.25,76.3,13
20101001|2010-09-08 18:30,9,76.3,76.3,76.25,76.3,5
20101001|2010-09-08 19:00,9,76.275,76.275,76.275,76.275,2
20101001|2010-09-08 19:30,9,76.225,76.225,76.225,76.225,1
20101001|2010-09-08 20:30,9,76.25,76.375,76.25,76.375,9
20101001|2010-09-08 21:00,9,76.35,76.35,76.35,76.35,1
20101001|2010-09-08 22:00,9,76.425,76.425,76.425,76.425,14
20101001|2010-09-08 22:30,9,76.425,76.425,76.425,76.425,2
20101001|2010-09-08 23:00,9,76.425,76.425,76.325,76.325,3
20101001|2010-09-08 23:30,9,76.325,76.325,76.325,76.325,2
20101001|2010-09-09 00:30,9,76.325,76.325,76.325,76.325,1
20101001|2010-09-09 01:00,9,76.3,76.325,76.3,76.325,2
20101001|2010-09-09 02:00,9,76.325,76.325,76.275,76.275,10
20101001|2010-09-09 02:30,9,76.325,76.325,76.275,76.275,4
20101001|2010-09-09 03:00,9,76.25,76.25,76.25,76.25,9
20101001|2010-09-09 04:00,9,76.275,76.275,76.275,76.275,1
20101001|2010-09-09 04:30,9,76.275,76.375,76.25,76.375,18
20101001|2010-09-09 05:00,9,76.475,76.5,76.475,76.475,8
20101001|2010-09-09 05:30,9,76.475,76.475,76.4,76.425,11
20101001|2010-09-09 06:00,9,76.4,76.4,76.275,76.275,14
20101001|2010-09-09 06:30,9,76.275,76.3,76.25,76.3,6
20101001|2010-09-09 07:00,9,76.3,76.3,76.275,76.3,16
20101001|2010-09-09 07:30,9,76.3,76.525,76.3,76.525,107
20101001|2010-09-09 08:00,9,76.525,76.55,76.5,76.55,113
20101001|2010-09-09 08:30,9,76.55,76.675,76.525,76.575,263
20101001|2010-09-09 09:00,9,76.625,76.65,76.175,76.325,1057
20101001|2010-09-09 09:30,9,76.35,76.875,76.325,76.825,1033
20101001|2010-09-09 10:00,9,76.8,77.075,76.7,76.825,1542
20101001|2010-09-09 10:30,9,76.875,77.1,76.7,77,1088
20101001|2010-09-09 11:00,9,77,77.475,76.95,77.475,1581
20101001|2010-09-09 11:30,9,77.475,77.75,77.3,77.45,1427
20101001|2010-09-09 12:00,9,77.45,77.45,77.05,77.2,734
20101001|2010-09-09 12:30,9,77.2,77.5,77.075,77.4,1349
20101001|2010-09-09 13:00,9,77.4,77.5,77.275,77.45,933
20101001|2010-09-09 13:30,9,77.45,77.5,77.325,77.375,102
20101001|2010-09-09 14:00,9,77.35,77.35,77.3,77.35,33
20101001|2010-09-09 14:30,9,77.325,77.45,77.325,77.45,46
20101001|2010-09-09 15:00,9,77.45,77.45,77.1,77.1,160
20101001|2010-09-09 15:30,9,77.075,77.225,76.975,77.025,84
20101001|2010-09-09 17:00,10,77.125,77.125,77.075,77.1,6
20101001|2010-09-09 18:00,10,77.1,77.3,77.1,77.3,31
20101001|2010-09-09 18:30,10,77.225,77.25,77.1,77.1,7
20101001|2010-09-09 19:00,10,77.125,77.3,77.1,77.25,52
20101001|2010-09-09 19:30,10,77.2,77.25,77.2,77.25,8
20101001|2010-09-09 20:00,10,77.275,77.35,77.2,77.2,65
20101001|2010-09-09 21:00,10,77.2,77.25,77.1,77.1,39
20101001|2010-09-09 22:00,10,77.2,77.2,77.15,77.15,2
20101001|2010-09-09 22:30,10,77.125,77.15,77.125,77.15,4
20101001|2010-09-09 23:00,10,77.15,77.2,77.15,77.2,3
20101001|2010-09-09 23:30,10,77.2,77.2,77.2,77.2,2
20101001|2010-09-10 00:00,10,77.2,77.2,77.2,77.2,1
20101001|2010-09-10 01:00,10,77.225,77.275,77.225,77.275,3
20101001|2010-09-10 01:30,10,77.275,77.275,77.275,77.275,1
20101001|2010-09-10 02:00,10,77.3,77.35,77.25,77.35,8
20101001|2010-09-10 02:30,10,77.35,77.375,77.35,77.35,22
20101001|2010-09-10 03:00,10,77.35,77.35,77.325,77.325,13
20101001|2010-09-10 03:30,10,77.325,77.325,77.325,77.325,10
20101001|2010-09-10 04:00,10,77.325,77.35,77.325,77.325,35
20101001|2010-09-10 04:30,10,77.425,77.5,77.425,77.5,14
20101001|2010-09-10 05:00,10,77.375,77.5,77.375,77.475,8
20101001|2010-09-10 05:30,10,77.475,77.6,77.475,77.6,45
20101001|2010-09-10 06:00,10,77.475,77.525,77.375,77.375,27
20101001|2010-09-10 06:30,10,77.4,77.55,77.4,77.45,30
20101001|2010-09-10 07:00,10,77.475,77.65,77.475,77.65,72
20101001|2010-09-10 07:30,10,77.65,77.675,77.45,77.625,57
20101001|2010-09-10 08:00,10,77.65,77.675,77.525,77.6,54
20101001|2010-09-10 08:30,10,77.625,77.875,77.6,77.825,429
20101001|2010-09-10 09:00,10,77.8,77.85,77.275,77.5,1573
20101001|2010-09-10 09:30,10,77.5,77.65,77.325,77.55,744
20101001|2010-09-10 10:00,10,77.5,77.875,77.475,77.85,824
20101001|2010-09-10 10:30,10,77.85,78.05,77.35,77.45,1461
20101001|2010-09-10 11:00,10,77.45,77.625,77.375,77.6,445
20101001|2010-09-10 11:30,10,77.625,77.625,77.475,77.525,171
20101001|2010-09-10 12:00,10,77.5,77.625,77.4,77.4,279
20101001|2010-09-10 12:30,10,77.375,77.675,76.9,77.225,1760
20101001|2010-09-10 13:00,10,77.225,77.35,77.15,77.275,434
20101001|2010-09-10 13:30,10,77.275,77.3,77.225,77.275,32
20101001|2010-09-13 09:00,13,77.05,77.075,76.55,76.95,2449
20101001|2010-09-13 09:30,13,76.9,77.35,76.85,77.05,680
20101001|2010-09-13 10:00,13,77.05,77.25,76.8,77.225,737
20101001|2010-09-13 10:30,13,77.225,77.25,76.85,76.925,483
20101001|2010-09-13 11:00,13,76.975,77,76.9,76.95,142
20101001|2010-09-13 11:30,13,76.925,77.175,76.9,77.1,140
20101001|2010-09-13 12:00,13,77.075,77.1,76.825,76.9,185
20101001|2010-09-13 12:30,13,76.9,76.925,76.325,76.4,2279
20101001|2010-09-13 13:00,13,76.375,76.5,76.275,76.4,1471
20101001|2010-09-13 13:30,13,76.425,76.425,76.375,76.4,23
20101001|2010-09-13 14:00,13,76.4,76.4,76.375,76.375,10
20101001|2010-09-13 14:30,13,76.425,76.45,76.35,76.45,47
20101001|2010-09-13 15:00,13,76.425,76.775,76.425,76.65,216
20101001|2010-09-13 15:30,13,76.6,76.725,76.6,76.625,57
20101001|2010-09-13 17:00,14,76.65,76.7,76.55,76.575,43
20101001|2010-09-13 18:00,14,76.6,76.7,76.6,76.7,6
20101001|2010-09-13 18:30,14,76.625,76.625,76.6,76.6,26
20101001|2010-09-13 19:30,14,76.6,76.6,76.6,76.6,2
20101001|2010-09-13 20:00,14,76.6,76.6,76.55,76.55,39
20101001|2010-09-13 20:30,14,76.625,76.625,76.575,76.575,6
20101001|2010-09-13 21:00,14,76.575,76.575,76.45,76.45,28
20101001|2010-09-13 21:30,14,76.475,76.475,76.45,76.475,8
20101001|2010-09-13 22:00,14,76.5,76.5,76.5,76.5,1
20101001|2010-09-13 22:30,14,76.5,76.5,76.5,76.5,1
20101001|2010-09-13 23:00,14,76.625,76.625,76.625,76.625,1
20101001|2010-09-13 23:30,14,76.65,76.65,76.625,76.625,2
20101001|2010-09-14 02:00,14,76.6,76.6,76.6,76.6,2
20101001|2010-09-14 02:30,14,76.6,76.6,76.55,76.55,7
20101001|2010-09-14 03:00,14,76.55,76.575,76.55,76.575,3
20101001|2010-09-14 04:00,14,76.6,76.625,76.6,76.625,3
20101001|2010-09-14 05:00,14,76.625,76.625,76.625,76.625,4
20101001|2010-09-14 05:30,14,76.65,76.65,76.55,76.65,16
20101001|2010-09-14 06:30,14,76.575,76.6,76.575,76.6,7
20101001|2010-09-14 07:00,14,76.65,76.7,76.65,76.7,51
20101001|2010-09-14 07:30,14,76.7,76.775,76.65,76.675,88
20101001|2010-09-14 08:00,14,76.65,76.95,76.65,76.9,261
20101001|2010-09-14 08:30,14,76.925,77,76.825,76.925,336
20101001|2010-09-14 09:00,14,76.95,77.375,76.9,77.05,1933
20101001|2010-09-14 09:30,14,77.05,77.075,76.775,77.05,1543
20101001|2010-09-14 10:00,14,77.025,77.75,77.025,77.7,1564
20101001|2010-09-14 10:30,14,77.725,77.975,77.6,77.8,1759
20101001|2010-09-14 11:00,14,77.825,78.125,77.725,78.075,1424
20101001|2010-09-14 11:30,14,78.075,78.275,77.9,77.975,722
20101001|2010-09-14 12:00,14,77.95,78.75,77.85,78.625,1254
20101001|2010-09-14 12:30,14,78.625,79,78.25,78.725,3052
20101001|2010-09-14 13:00,14,78.75,78.925,78.7,78.725,1037
20101001|2010-09-14 13:30,14,78.7,78.775,78.625,78.625,90
20101001|2010-09-14 14:00,14,78.625,78.775,78.625,78.7,18
20101001|2010-09-14 14:30,14,78.75,78.75,78.65,78.75,24
20101001|2010-09-14 15:00,14,78.75,78.75,78.45,78.45,141
20101001|2010-09-14 15:30,14,78.6,78.6,78.4,78.5,79
20101001|2010-09-14 17:00,15,78.55,78.6,78.55,78.6,12
20101001|2010-09-14 17:30,15,78.65,78.675,78.6,78.675,15
20101001|2010-09-14 18:00,15,78.725,78.85,78.425,78.55,58
20101001|2010-09-14 18:30,15,78.4,78.65,78.375,78.65,7
20101001|2010-09-14 19:00,15,78.625,78.675,78.475,78.475,6
20101001|2010-09-14 19:30,15,78.45,78.45,78.3,78.3,58
20101001|2010-09-14 20:00,15,78.35,78.5,78.35,78.4,24
20101001|2010-09-14 20:30,15,78.475,78.475,78.475,78.475,1
20101001|2010-09-14 21:00,15,78.45,78.55,78.45,78.55,2
20101001|2010-09-14 21:30,15,78.55,78.55,78.55,78.55,6
20101001|2010-09-14 22:30,15,78.4,78.4,78.4,78.4,1
20101001|2010-09-14 23:00,15,78.55,78.55,78.55,78.55,2
20101001|2010-09-14 23:30,15,78.575,78.575,78.575,78.575,1
20101001|2010-09-15 00:00,15,78.5,78.5,78.5,78.5,1
20101001|2010-09-15 01:00,15,78.5,78.5,78.5,78.5,1
20101001|2010-09-15 01:30,15,78.65,78.65,78.65,78.65,3
20101001|2010-09-15 02:00,15,78.5,78.5,78.5,78.5,1
20101001|2010-09-15 02:30,15,78.625,78.625,78.625,78.625,1
20101001|2010-09-15 03:00,15,78.575,78.575,78.575,78.575,9
20101001|2010-09-15 03:30,15,78.6,78.675,78.6,78.675,34
20101001|2010-09-15 04:00,15,78.65,78.65,78.65,78.65,1
20101001|2010-09-15 04:30,15,78.675,78.675,78.625,78.625,12
20101001|2010-09-15 05:00,15,78.65,78.65,78.65,78.65,1
20101001|2010-09-15 05:30,15,78.625,78.625,78.625,78.625,4
20101001|2010-09-15 06:00,15,78.625,78.675,78.625,78.625,8
20101001|2010-09-15 06:30,15,78.65,78.7,78.625,78.7,82
20101001|2010-09-15 07:00,15,78.75,78.75,78.7,78.725,20
20101001|2010-09-15 07:30,15,78.7,78.725,78.625,78.625,62
20101001|2010-09-15 08:00,15,78.625,78.775,78.625,78.775,98
20101001|2010-09-15 08:30,15,78.775,79.45,78.775,79.35,712
20101001|2010-09-15 09:00,15,79.375,79.65,79.1,79.425,2648
20101001|2010-09-15 09:30,15,79.4,79.5,79.025,79.125,1225
20101001|2010-09-15 10:00,15,79.15,79.35,79.15,79.15,728
20101001|2010-09-15 10:30,15,79.175,79.325,78.85,78.95,755
20101001|2010-09-15 11:00,15,78.95,79.2,78.8,79.1,548
20101001|2010-09-15 11:30,15,79.1,79.175,78.9,79,367
20101001|2010-09-15 12:00,15,78.975,79.125,78.7,79.1,545
20101001|2010-09-15 12:30,15,79.1,79.35,78.975,79.25,678
20101001|2010-09-15 13:00,15,79.25,79.3,79.15,79.2,288
20101001|2010-09-15 13:30,15,79.2,79.375,79.2,79.3,113
20101001|2010-09-15 14:00,15,79.325,79.35,79.325,79.325,43
20101001|2010-09-15 14:30,15,79.375,79.45,79.325,79.4,39
20101001|2010-09-15 15:00,15,79.35,79.45,79.2,79.3,203
20101001|2010-09-15 15:30,15,79.275,79.275,79.15,79.275,71
20101001|2010-09-15 17:00,16,79.1,79.1,79.05,79.1,84
20101001|2010-09-15 17:30,16,79.1,79.1,79.1,79.1,25
20101001|2010-09-15 18:30,16,79.15,79.2,79.15,79.2,7
20101001|2010-09-15 19:00,16,79.225,79.225,79.125,79.125,7
20101001|2010-09-15 19:30,16,79.1,79.1,79.1,79.1,1
20101001|2010-09-15 20:30,16,79.225,79.225,79.2,79.2,3
20101001|2010-09-15 21:00,16,79.125,79.125,79.075,79.075,17
20101001|2010-09-15 21:30,16,79.05,79.05,79,79,70
20101001|2010-09-15 23:00,16,79.05,79.05,79.05,79.05,1
20101001|2010-09-15 23:30,16,79.05,79.05,79.05,79.05,1
20101001|2010-09-16 00:00,16,79.05,79.175,79.05,79.175,5
20101001|2010-09-16 00:30,16,79.175,79.175,79.175,79.175,2
20101001|2010-09-16 02:00,16,79.25,79.25,79.25,79.25,2
20101001|2010-09-16 02:30,16,79.275,79.275,79.225,79.225,6
20101001|2010-09-16 03:30,16,79.325,79.35,79.325,79.35,12
20101001|2010-09-16 04:00,16,79.35,79.4,79.325,79.4,29
20101001|2010-09-16 04:30,16,79.425,79.475,79.425,79.425,24
20101001|2010-09-16 05:00,16,79.425,79.45,79.425,79.45,9
20101001|2010-09-16 05:30,16,79.5,79.5,79.5,79.5,2
20101001|2010-09-16 06:00,16,79.45,79.45,79.4,79.4,12
20101001|2010-09-16 06:30,16,79.5,79.65,79.425,79.425,58
20101001|2010-09-16 07:00,16,79.525,79.525,79.4,79.475,51
20101001|2010-09-16 07:30,16,79.45,79.5,79.375,79.4,67
20101001|2010-09-16 08:00,16,79.375,79.375,78,78.025,920
20101001|2010-09-16 08:30,16,78.05,78.4,77.475,77.95,1395
20101001|2010-09-16 09:00,16,77.95,78.175,77.6,78.1,1906
20101001|2010-09-16 09:30,16,78.125,78.325,77.85,78.275,728
20101001|2010-09-16 10:00,16,78.275,78.35,78.2,78.225,355
20101001|2010-09-16 10:30,16,78.225,78.65,78.05,78.225,677
20101001|2010-09-16 11:00,16,78.225,78.25,78.05,78.175,331
20101001|2010-09-16 11:30,16,78.225,78.425,78.225,78.4,293
20101001|2010-09-16 12:00,16,78.4,78.475,77.875,77.9,426
20101001|2010-09-16 12:30,16,77.875,78.25,77.775,78.15,974
20101001|2010-09-16 13:00,16,78.175,78.4,78,78.4,510
20101001|2010-09-16 13:30,16,78.4,78.525,78.3,78.3,96
20101001|2010-09-16 14:00,16,78.475,78.55,78.35,78.35,48
20101001|2010-09-16 14:30,16,78.375,78.5,78.35,78.4,49
20101001|2010-09-16 15:00,16,78.575,78.75,78.575,78.7,160
20101001|2010-09-16 15:30,16,78.75,78.85,78.65,78.8,34
20101001|2010-09-16 17:00,17,78.75,78.775,78.6,78.775,33
20101001|2010-09-16 17:30,17,78.7,78.7,78.55,78.55,11
20101001|2010-09-16 18:00,17,78.7,78.7,78.55,78.55,8
20101001|2010-09-16 19:00,17,78.525,78.525,78.525,78.525,1
20101001|2010-09-16 19:30,17,78.525,78.75,78.525,78.75,22
20101001|2010-09-16 20:30,17,78.55,78.55,78.525,78.525,9
20101001|2010-09-16 21:30,17,78.675,78.675,78.675,78.675,1
20101001|2010-09-16 22:00,17,78.7,78.7,78.7,78.7,1
20101001|2010-09-16 23:30,17,78.7,78.7,78.7,78.7,14
20101001|2010-09-17 00:00,17,78.7,78.7,78.7,78.7,6
20101001|2010-09-17 00:30,17,78.65,78.65,78.5,78.5,13
20101001|2010-09-17 01:00,17,78.475,78.475,78.4,78.4,4
20101001|2010-09-17 02:00,17,78.475,78.475,78.475,78.475,2
20101001|2010-09-17 02:30,17,78.45,78.5,78.45,78.5,14
20101001|2010-09-17 03:30,17,78.5,78.65,78.5,78.65,6
20101001|2010-09-17 04:00,17,78.65,78.7,78.65,78.675,5
20101001|2010-09-17 04:30,17,78.7,78.975,78.7,78.9,65
20101001|2010-09-17 05:00,17,78.975,78.975,78.975,78.975,1
20101001|2010-09-17 05:30,17,78.975,79.075,78.975,79,38
20101001|2010-09-17 06:00,17,79.075,79.075,79,79,19
20101001|2010-09-17 06:30,17,78.875,79,78.875,79,33
20101001|2010-09-17 07:00,17,79,79.1,78.825,79.1,38
20101001|2010-09-17 07:30,17,79.075,79.1,78.875,79.025,34
20101001|2010-09-17 08:00,17,78.95,79.1,78.85,79.05,99
20101001|2010-09-17 08:30,17,79,79,78.55,78.75,215
20101001|2010-09-17 09:00,17,78.7,78.75,78.3,78.425,1638
20101001|2010-09-17 09:30,17,78.5,78.525,78.275,78.4,404
20101001|2010-09-17 10:00,17,78.4,78.675,78.325,78.45,293
20101001|2010-09-17 10:30,17,78.425,78.6,78.075,78.125,719
20101001|2010-09-17 11:00,17,78.1,78.15,77.85,78.025,664
20101001|2010-09-17 11:30,17,78.025,78.075,77.775,78,615
20101001|2010-09-17 12:00,17,78,78.05,77.725,77.95,463
20101001|2010-09-17 12:30,17,77.9,77.95,77.675,77.75,535
20101001|2010-09-17 13:00,17,77.725,77.9,77.675,77.9,340
20101001|2010-09-17 13:30,17,77.85,77.975,77.825,77.9,113
20101001|2010-09-20 09:00,20,77.8,78.35,77.5,78.3,1741
20101001|2010-09-20 09:30,20,78.25,78.3,77.95,78.225,485
20101001|2010-09-20 10:00,20,78.225,78.35,78.1,78.2,345
20101001|2010-09-20 10:30,20,78.175,78.375,78.05,78.15,330
20101001|2010-09-20 11:00,20,78.125,78.375,78.075,78.25,233
20101001|2010-09-20 11:30,20,78.25,78.25,78.1,78.2,151
20101001|2010-09-20 12:00,20,78.225,78.3,78.15,78.225,85
20101001|2010-09-20 12:30,20,78.25,78.6,78.2,78.5,1080
20101001|2010-09-20 13:00,20,78.5,78.525,78.4,78.45,144
20101001|2010-09-20 13:30,20,78.45,78.5,78.3,78.3,104
20101001|2010-09-20 14:00,20,78.375,78.5,78.375,78.375,25
20101001|2010-09-20 14:30,20,78.425,78.55,78.425,78.55,42
20101001|2010-09-20 15:00,20,78.525,78.775,78.525,78.625,191
20101001|2010-09-20 15:30,20,78.65,78.75,78.55,78.7,171
20101001|2010-09-20 17:30,21,78.75,78.85,78.65,78.65,51
20101001|2010-09-20 18:00,21,78.7,78.7,78.475,78.525,106
20101001|2010-09-20 18:30,21,78.5,78.575,78.5,78.575,3
20101001|2010-09-20 19:00,21,78.675,78.85,78.675,78.85,45
20101001|2010-09-20 19:30,21,78.85,78.85,78.85,78.85,8
20101001|2010-09-20 20:00,21,78.725,78.725,78.725,78.725,1
20101001|2010-09-20 20:30,21,78.625,78.625,78.625,78.625,5
20101001|2010-09-20 21:00,21,78.625,78.625,78.6,78.6,24
20101001|2010-09-20 21:30,21,78.6,78.725,78.55,78.55,23
20101001|2010-09-20 22:30,21,78.55,78.55,78.55,78.55,8
20101001|2010-09-20 23:00,21,78.525,78.525,78.525,78.525,1
20101001|2010-09-21 01:30,21,78.525,78.525,78.525,78.525,2
20101001|2010-09-21 02:00,21,78.525,78.525,78.525,78.525,1
20101001|2010-09-21 02:30,21,78.55,78.55,78.55,78.55,1
20101001|2010-09-21 03:00,21,78.525,78.525,78.525,78.525,1
20101001|2010-09-21 04:30,21,78.675,78.7,78.675,78.7,17
20101001|2010-09-21 05:30,21,78.525,78.525,78.5,78.5,13
20101001|2010-09-21 06:00,21,78.5,78.5,78.5,78.5,7
20101001|2010-09-21 06:30,21,78.5,78.6,78.5,78.525,5
20101001|2010-09-21 07:00,21,78.575,78.975,78.5,78.975,132
20101001|2010-09-21 07:30,21,78.975,79.25,78.95,79.15,74
20101001|2010-09-21 08:00,21,79.1,79.325,79.05,79.2,114
20101001|2010-09-21 08:30,21,79.2,79.275,78.9,79.075,187
20101001|2010-09-21 09:00,21,79.075,79.475,78.975,79.15,1211
20101001|2010-09-21 09:30,21,79.15,79.225,79.025,79.175,478
20101001|2010-09-21 10:00,21,79.15,79.175,79.025,79.125,346
20101001|2010-09-21 10:30,21,79.125,79.3,79.05,79.3,364
20101001|2010-09-21 11:00,21,79.325,79.55,79.25,79.425,410
20101001|2010-09-21 11:30,21,79.425,79.45,79.025,79.225,380
20101001|2010-09-21 12:00,21,79.25,79.325,79.1,79.15,259
20101001|2010-09-21 12:30,21,79.175,79.55,79.05,79.275,618
20101001|2010-09-21 13:00,21,79.3,79.35,78.75,78.9,375
20101001|2010-09-21 13:30,21,78.95,79.025,78.925,78.925,54
20101001|2010-09-21 14:00,21,78.9,78.975,78.825,78.825,9
20101001|2010-09-21 14:30,21,78.85,79,78.775,78.95,41
20101001|2010-09-21 15:00,21,78.95,78.95,78.725,78.9,86
20101001|2010-09-21 15:30,21,78.9,78.95,78.775,78.775,40
20101001|2010-09-21 17:00,22,78.95,79,78.95,79,9
20101001|2010-09-21 17:30,22,78.85,78.975,78.85,78.975,2
20101001|2010-09-21 18:00,22,79.1,79.1,78.975,78.975,3
20101001|2010-09-21 20:30,22,78.95,79,78.875,79,14
20101001|2010-09-21 21:00,22,78.825,79,78.825,79,2
20101001|2010-09-21 22:00,22,78.725,78.725,78.65,78.65,16
20101001|2010-09-21 22:30,22,78.65,78.65,78.65,78.65,5
20101001|2010-09-21 23:30,22,78.65,78.65,78.65,78.65,8
20101001|2010-09-22 00:00,22,78.65,78.65,78.65,78.65,1
20101001|2010-09-22 00:30,22,78.75,78.75,78.75,78.75,1
20101001|2010-09-22 01:00,22,78.65,78.65,78.65,78.65,1
20101001|2010-09-22 02:00,22,78.7,78.7,78.7,78.7,1
20101001|2010-09-22 02:30,22,78.7,78.75,78.7,78.75,5
20101001|2010-09-22 03:00,22,78.8,78.8,78.8,78.8,1
20101001|2010-09-22 04:00,22,78.8,78.85,78.8,78.85,2
20101001|2010-09-22 05:00,22,78.95,78.95,78.95,78.95,1
20101001|2010-09-22 06:00,22,79.025,79.175,79.025,79.175,15
20101001|2010-09-22 07:00,22,79.125,79.125,79,79,13
20101001|2010-09-22 07:30,22,79,79.2,78.9,79.1,115
20101001|2010-09-22 08:00,22,79.15,79.275,79.15,79.225,105
20101001|2010-09-22 08:30,22,79.225,79.3,79.05,79.1,285
20101001|2010-09-22 09:00,22,79.1,79.3,78.775,78.95,849
20101001|2010-09-22 09:30,22,78.95,78.975,78.8,78.85,195
20101001|2010-09-22 10:00,22,78.85,78.95,78.3,78.65,780
20101001|2010-09-22 10:30,22,78.675,78.725,78.4,78.575,375
20101001|2010-09-22 11:00,22,78.525,78.725,78.525,78.675,224
20101001|2010-09-22 11:30,22,78.7,78.75,78.55,78.65,119
20101001|2010-09-22 12:00,22,78.625,78.825,78.375,78.75,496
20101001|2010-09-22 12:30,22,78.725,78.85,78.425,78.7,321
20101001|2010-09-22 13:00,22,78.65,78.775,78.5,78.725,391
20101001|2010-09-22 13:30,22,78.725,78.775,78.7,78.7,21
20101001|2010-09-22 14:00,22,78.7,78.725,78.7,78.725,4
20101001|2010-09-22 14:30,22,78.75,78.85,78.7,78.7,47
20101001|2010-09-22 15:00,22,78.675,78.725,78.6,78.7,47
20101001|2010-09-22 15:30,22,78.65,78.7,78.5,78.625,75
20101001|2010-09-22 17:00,23,78.575,78.6,78.55,78.55,17
20101001|2010-09-22 17:30,23,78.6,78.6,78.6,78.6,3
20101001|2010-09-22 18:00,23,78.55,78.55,78.55,78.55,1
20101001|2010-09-22 18:30,23,78.6,78.6,78.55,78.55,4
20101001|2010-09-22 19:30,23,78.6,78.6,78.6,78.6,3
20101001|2010-09-22 20:00,23,78.65,78.675,78.65,78.675,2
20101001|2010-09-22 22:00,23,78.575,78.575,78.5,78.5,42
20101001|2010-09-22 22:30,23,78.55,78.55,78.55,78.55,1
20101001|2010-09-23 03:00,23,78.725,78.8,78.725,78.8,3
20101001|2010-09-23 04:00,23,78.8,78.8,78.65,78.675,24
20101001|2010-09-23 04:30,23,78.65,78.65,78.65,78.65,17
20101001|2010-09-23 05:00,23,78.675,78.675,78.675,78.675,7
20101001|2010-09-23 05:30,23,78.65,78.65,78.65,78.65,6
20101001|2010-09-23 06:00,23,78.55,78.7,78.55,78.7,11
20101001|2010-09-23 06:30,23,78.575,78.575,78.575,78.575,1
20101001|2010-09-23 07:00,23,78.575,78.65,78.55,78.65,18
20101001|2010-09-23 07:30,23,78.7,78.875,78.7,78.875,56
20101001|2010-09-23 08:00,23,78.9,79.15,78.9,79.1,118
20101001|2010-09-23 08:30,23,79.1,79.25,78.95,79.1,206
20101001|2010-09-23 09:00,23,79.1,79.225,78.8,78.825,565
20101001|2010-09-23 09:30,23,78.85,79.2,78.85,79,210
20101001|2010-09-23 10:00,23,78.95,79.025,78.775,78.775,180
20101001|2010-09-23 10:30,23,78.75,78.825,78.6,78.6,158
20101001|2010-09-23 11:00,23,78.6,78.625,78.45,78.525,250
20101001|2010-09-23 11:30,23,78.5,78.525,78.1,78.3,258
20101001|2010-09-23 12:00,23,78.325,78.375,78.15,78.3,302
20101001|2010-09-23 12:30,23,78.325,78.45,78.2,78.35,285
20101001|2010-09-23 13:00,23,78.35,78.425,78.3,78.325,263
20101001|2010-09-23 13:30,23,78.35,78.4,78.35,78.375,36
20101001|2010-09-23 14:00,23,78.35,78.35,78.35,78.35,10
20101001|2010-09-23 14:30,23,78.3,78.4,78.3,78.4,27
20101001|2010-09-23 15:00,23,78.4,78.45,78.15,78.325,107
20101001|2010-09-23 15:30,23,78.3,78.325,78.2,78.25,15
20101001|2010-09-23 17:00,24,78.35,78.35,78.3,78.3,16
20101001|2010-09-23 17:30,24,78.3,78.3,78.275,78.3,7
20101001|2010-09-23 18:00,24,78.3,78.3,78.3,78.3,1
20101001|2010-09-23 19:00,24,78.375,78.375,78.375,78.375,5
20101001|2010-09-23 20:00,24,78.375,78.375,78.375,78.375,1
20101001|2010-09-23 21:30,24,78.35,78.35,78.35,78.35,1
20101001|2010-09-23 23:00,24,78.475,78.475,78.475,78.475,12
20101001|2010-09-24 04:30,24,78.5,78.5,78.5,78.5,1
20101001|2010-09-24 05:30,24,78.55,78.65,78.55,78.65,11
20101001|2010-09-24 06:00,24,78.65,78.65,78.65,78.65,1
20101001|2010-09-24 06:30,24,78.65,78.7,78.65,78.675,14
20101001|2010-09-24 07:00,24,78.625,78.7,78.625,78.7,5
20101001|2010-09-24 07:30,24,78.65,78.8,78.6,78.775,19
20101001|2010-09-24 08:00,24,78.8,78.875,78.75,78.875,86
20101001|2010-09-24 08:30,24,78.875,78.9,78.75,78.75,67
20101001|2010-09-24 09:00,24,78.775,79.1,78.7,79.1,527
20101001|2010-09-24 09:30,24,79.075,79.75,79.05,79.525,1525
20101001|2010-09-24 10:00,24,79.525,79.575,79,79.25,642
20101001|2010-09-24 10:30,24,79.2,79.2,78.95,79.075,268
20101001|2010-09-24 11:00,24,79.125,79.25,79.025,79.25,389
20101001|2010-09-24 11:30,24,79.225,79.25,79.1,79.175,91
20101001|2010-09-24 12:00,24,79.175,79.25,79.05,79.075,225
20101001|2010-09-24 12:30,24,79.1,79.325,78.775,78.9,961
20101001|2010-09-24 13:00,24,78.8,79,78.75,78.925,728
20101001|2010-09-24 13:30,24,78.9,79.05,78.9,79.025,54
20101001|2010-09-27 09:00,27,78.9,79.35,78.675,79.35,1947
20101001|2010-09-27 09:30,27,79.3,79.4,79.15,79.175,435
20101001|2010-09-27 10:00,27,79.2,79.3,79.15,79.225,172
20101001|2010-09-27 10:30,27,79.25,79.25,78.85,78.95,631
20101001|2010-09-27 11:00,27,78.975,79.05,78.85,78.9,104
20101001|2010-09-27 11:30,27,78.925,79.075,78.85,79.075,47
20101001|2010-09-27 12:00,27,79.05,79.1,78.975,79.025,74
20101001|2010-09-27 12:30,27,79.1,79.175,79,79.15,175
20101001|2010-09-27 13:00,27,79.15,79.275,79.15,79.15,139
20101001|2010-09-27 13:30,27,79.3,79.3,79.25,79.25,5
20101001|2010-09-27 14:00,27,79.225,79.225,79.225,79.225,4
20101001|2010-09-27 14:30,27,79.25,79.25,79.125,79.125,13
20101001|2010-09-27 15:00,27,79.125,79.275,79.025,79.225,87
20101001|2010-09-27 15:30,27,79.3,79.325,79.175,79.175,12
20101001|2010-09-27 18:30,28,79.15,79.15,79.15,79.15,1
20101001|2010-09-27 19:00,28,79.15,79.15,79.15,79.15,3
20101001|2010-09-27 19:30,28,79.25,79.325,79.25,79.325,7
20101001|2010-09-27 22:00,28,79.375,79.375,79.375,79.375,2
20101001|2010-09-27 23:00,28,79.275,79.275,79.275,79.275,1
20101001|2010-09-27 23:30,28,79.4,79.5,79.4,79.5,33
20101001|2010-09-28 02:30,28,79.525,79.55,79.525,79.55,2
20101001|2010-09-28 03:00,28,79.55,79.55,79.5,79.5,6
20101001|2010-09-28 04:30,28,79.6,79.65,79.6,79.65,25
20101001|2010-09-28 05:00,28,79.65,79.75,79.65,79.75,36
20101001|2010-09-28 05:30,28,79.75,79.8,79.7,79.7,30
20101001|2010-09-28 06:00,28,79.7,79.7,79.675,79.675,3
20101001|2010-09-28 06:30,28,79.675,79.675,79.675,79.675,21
20101001|2010-09-28 07:00,28,79.625,79.675,79.6,79.675,14
20101001|2010-09-28 07:30,28,79.625,79.65,79.325,79.35,35
20101001|2010-09-28 08:00,28,79.375,79.5,79.15,79.3,80
20101001|2010-09-28 08:30,28,79.275,79.375,79.25,79.275,76
20101001|2010-09-28 09:00,28,79.3,79.45,79.225,79.225,523
20101001|2010-09-28 09:30,28,79.275,79.575,79.225,79.5,295
20101001|2010-09-28 10:00,28,79.5,79.55,79.2,79.2,270
20101001|2010-09-28 10:30,28,79.2,79.35,79,79.15,1013
20101001|2010-09-28 11:00,28,79.15,79.2,78.9,78.925,579
20101001|2010-09-28 11:30,28,78.925,78.925,78.1,78.3,1025
20101001|2010-09-28 12:00,28,78.3,78.45,78.25,78.35,189
20101001|2010-09-28 12:30,28,78.4,78.6,78.4,78.6,563
20101001|2010-09-28 13:00,28,78.6,78.675,78.6,78.65,132
20101001|2010-09-28 13:30,28,78.65,78.675,78.6,78.675,40
20101001|2010-09-28 14:00,28,78.675,78.725,78.65,78.65,11
20101001|2010-09-28 14:30,28,78.7,78.85,78.65,78.8,62
20101001|2010-09-28 15:00,28,78.725,78.725,78.35,78.35,96
20101001|2010-09-28 15:30,28,78.35,78.4,78.35,78.35,44
20101001|2010-09-28 17:00,29,78.475,78.475,78.275,78.275,82
20101001|2010-09-28 17:30,29,78.275,78.3,78.275,78.275,102
20101001|2010-09-28 18:00,29,78.275,78.275,78.275,78.275,12
20101001|2010-09-28 18:30,29,78.275,78.275,78.275,78.275,3
20101001|2010-09-28 19:00,29,78.275,78.275,78.2,78.2,3
20101001|2010-09-28 19:30,29,78.275,78.275,78.275,78.275,1
20101001|2010-09-28 20:00,29,78.35,78.35,78.35,78.35,3
20101001|2010-09-28 20:30,29,78.3,78.3,78.3,78.3,1
20101001|2010-09-28 21:00,29,78.325,78.325,78.325,78.325,3
20101001|2010-09-28 22:00,29,78.3,78.3,78.275,78.275,5
20101001|2010-09-28 22:30,29,78.325,78.325,78.325,78.325,2
20101001|2010-09-29 01:30,29,78.35,78.375,78.35,78.375,4
20101001|2010-09-29 02:00,29,78.4,78.4,78.4,78.4,1
20101001|2010-09-29 02:30,29,78.4,78.4,78.4,78.4,1
20101001|2010-09-29 03:30,29,78.375,78.375,78.375,78.375,1
20101001|2010-09-29 04:00,29,78.35,78.35,78.35,78.35,1
20101001|2010-09-29 04:30,29,78.275,78.3,78.25,78.3,20
20101001|2010-09-29 05:00,29,78.25,78.25,78.25,78.25,1
20101001|2010-09-29 05:30,29,78.25,78.25,78.25,78.25,12
20101001|2010-09-29 06:00,29,78.225,78.225,78.1,78.1,70
20101001|2010-09-29 06:30,29,78.1,78.15,78.1,78.15,26
20101001|2010-09-29 07:00,29,78.175,78.225,78.1,78.15,64
20101001|2010-09-29 07:30,29,78.15,78.2,78.075,78.125,90
20101001|2010-09-29 08:00,29,78.1,78.125,77.875,77.9,261
20101001|2010-09-29 08:30,29,77.9,77.95,77.75,77.85,306
20101001|2010-09-29 09:00,29,77.825,78,77.7,77.875,838
20101001|2010-09-29 09:30,29,77.875,78.05,77.5,77.5,895
20101001|2010-09-29 10:00,29,77.5,77.575,77.325,77.45,987
20101001|2010-09-29 10:30,29,77.375,77.55,77.225,77.4,568
20101001|2010-09-29 11:00,29,77.35,77.525,77.2,77.35,275
20101001|2010-09-29 11:30,29,77.225,77.3,77.2,77.275,246
20101001|2010-09-29 12:00,29,77.275,77.275,76.95,77.1,993
20101001|2010-09-29 12:30,29,77.05,77.25,76.9,77.15,793
20101001|2010-09-29 13:00,29,77.15,77.5,77.125,77.325,225
20101001|2010-09-29 13:30,29,77.3,77.3,77.175,77.175,58
20101001|2010-09-29 14:00,29,77.175,77.175,77.075,77.1,27
20101001|2010-09-29 14:30,29,77.075,77.225,77.075,77.225,10
20101001|2010-09-29 15:00,29,77.25,77.4,77.25,77.4,68
20101001|2010-09-29 15:30,29,77.325,77.4,77.3,77.4,98
20101001|2010-09-29 17:00,30,77.25,77.25,77.175,77.175,147
20101001|2010-09-29 18:00,30,77.3,77.325,77.3,77.325,3
20101001|2010-09-29 18:30,30,77.325,77.325,77.25,77.25,3
20101001|2010-09-29 19:00,30,77.25,77.25,77.25,77.25,2
20101001|2010-09-29 19:30,30,77.25,77.25,77.25,77.25,3
20101001|2010-09-29 23:00,30,77.175,77.175,77.175,77.175,1
20101001|2010-09-30 01:00,30,77.15,77.25,77.125,77.225,51
20101001|2010-09-30 01:30,30,77.225,77.225,77.225,77.225,55
20101001|2010-09-30 02:00,30,77.3,77.3,77.25,77.25,2
20101001|2010-09-30 03:00,30,77.225,77.225,77.225,77.225,12
20101001|2010-09-30 04:30,30,77.15,77.15,77.15,77.15,1
20101001|2010-09-30 05:30,30,77.15,77.15,77.1,77.1,51
20101001|2010-09-30 06:00,30,77.15,77.15,77.075,77.075,3
20101001|2010-09-30 06:30,30,77.1,77.1,77.1,77.1,17
20101001|2010-09-30 07:00,30,77.075,77.1,77.075,77.075,38
20101001|2010-09-30 07:30,30,77.075,77.225,77.05,77.075,84
20101001|2010-09-30 08:00,30,77.1,77.4,77.1,77.35,137
20101001|2010-09-30 08:30,30,77.4,77.5,77.35,77.375,103
20101001|2010-09-30 09:00,30,77.375,77.45,76.95,77.075,836
20101001|2010-09-30 09:30,30,77.1,77.3,76.95,77.225,643
20101001|2010-09-30 10:00,30,77.225,77.475,77.175,77.25,574
20101001|2010-09-30 10:30,30,77.25,77.425,77.2,77.3,266
20101001|2010-09-30 11:00,30,77.3,77.3,77.1,77.175,231
20101001|2010-09-30 11:30,30,77.175,77.4,77.125,77.4,118
20101001|2010-09-30 12:00,30,77.4,77.525,77.275,77.525,385
20101001|2010-09-30 12:30,30,77.525,77.775,77.375,77.75,668
20101001|2010-09-30 13:00,30,77.75,77.825,77.625,77.7,232
20101001|2010-09-30 13:30,30,77.675,77.75,77.6,77.75,18
20101001|2010-09-30 14:00,30,77.775,77.8,77.75,77.75,9
20101001|2010-09-30 14:30,30,77.7,77.7,77.6,77.7,193
20101001|2010-09-30 15:00,30,77.7,78,77.7,77.95,659
20101001|2010-09-30 15:30,30,77.85,77.9,77.8,77.8,31
20101001|2010-09-30 17:00,1,77.85,77.875,77.85,77.875,3
20101001|2010-09-30 17:30,1,77.875,78,77.875,77.9,24
20101001|2010-09-30 18:00,1,77.9,77.9,77.9,77.9,4
20101001|2010-09-30 18:30,1,77.9,77.9,77.9,77.9,1
20101001|2010-09-30 19:00,1,77.9,77.9,77.9,77.9,9
20101001|2010-09-30 19:30,1,77.875,77.875,77.775,77.775,6
20101001|2010-09-30 20:00,1,77.725,77.725,77.725,77.725,20
20101001|2010-09-30 20:30,1,77.725,77.725,77.725,77.725,2
20101001|2010-09-30 21:00,1,77.725,77.725,77.725,77.725,5
20101001|2010-09-30 21:30,1,77.725,77.725,77.725,77.725,4
20101001|2010-09-30 22:00,1,77.725,77.725,77.725,77.725,1
20101001|2010-10-01 00:00,1,77.725,77.725,77.725,77.725,3
20101001|2010-10-01 00:30,1,77.75,77.75,77.75,77.75,1
20101001|2010-10-01 02:30,1,77.8,77.8,77.8,77.8,2
20101001|2010-10-01 04:00,1,77.8,77.8,77.8,77.8,1
20101001|2010-10-01 04:30,1,77.775,77.775,77.775,77.775,2
20101001|2010-10-01 05:30,1,77.775,77.775,77.75,77.75,3
20101001|2010-10-01 06:30,1,77.825,77.825,77.825,77.825,1
20101001|2010-10-01 07:00,1,77.775,77.85,77.65,77.65,89
20101001|2010-10-01 07:30,1,77.7,77.725,77.6,77.6,91
20101001|2010-10-01 08:00,1,77.625,77.65,77.375,77.375,164
20101001|2010-10-01 08:30,1,77.425,77.45,77.25,77.275,321
20101001|2010-10-01 09:00,1,77.35,77.525,77.25,77.25,635
20101001|2010-10-01 09:30,1,77.25,77.275,76.775,76.85,538
20101001|2010-10-01 10:00,1,76.8,77.05,76.6,76.975,611
20101001|2010-10-01 10:30,1,76.95,76.95,76.6,76.6,343
20101001|2010-10-01 11:00,1,76.6,76.65,76.45,76.625,347
20101001|2010-10-01 11:30,1,76.6,76.7,76.475,76.6,130
20101001|2010-10-01 12:00,1,76.6,76.625,76.275,76.4,442
20101001|2010-10-01 12:30,1,76.425,76.475,76.125,76.4,1151
20101001|2010-10-01 13:00,1,76.35,76.55,76.325,76.5,268
20101001|2010-10-01 13:30,1,76.45,76.55,76.4,76.4,81
20101001|2010-10-04 09:00,4,76.3,76.3,75.65,75.675,1408
20101001|2010-10-04 09:30,4,75.65,76,75.625,75.925,542
20101001|2010-10-04 10:00,4,75.875,75.95,75.675,75.7,402
20101001|2010-10-04 10:30,4,75.7,75.95,75.6,75.95,348
20101001|2010-10-04 11:00,4,75.975,75.975,75.8,75.875,89
20101001|2010-10-04 11:30,4,75.85,75.875,75.725,75.85,44
20101001|2010-10-04 12:00,4,75.85,75.85,75.65,75.8,150
20101001|2010-10-04 12:30,4,75.7,75.925,75.6,75.675,260
20101001|2010-10-04 13:00,4,75.675,75.725,75.5,75.625,332
20101001|2010-10-04 13:30,4,75.55,75.55,75.55,75.55,5
20101001|2010-10-04 14:00,4,75.65,75.675,75.65,75.675,11
20101001|2010-10-04 14:30,4,75.675,75.675,75.65,75.65,25
20101001|2010-10-04 15:00,4,75.65,75.675,75.65,75.675,23
20101001|2010-10-04 15:30,4,75.7,75.7,75.6,75.7,17
20101001|2010-10-04 17:00,5,75.7,75.7,75.7,75.7,1
20101001|2010-10-04 18:30,5,75.7,75.725,75.675,75.725,3
20101001|2010-10-04 21:00,5,75.775,75.775,75.775,75.775,1
20101001|2010-10-04 22:00,5,75.725,75.725,75.725,75.725,2
20101001|2010-10-04 23:30,5,75.6,75.6,75.6,75.6,1
20101001|2010-10-05 00:30,5,75.6,75.6,75.6,75.6,1
20101001|2010-10-05 02:00,5,75.55,75.55,75.55,75.55,1
20101001|2010-10-05 02:30,5,75.55,75.55,75.525,75.525,7
20101001|2010-10-05 03:00,5,75.5,75.5,75.5,75.5,2
20101001|2010-10-05 04:00,5,75.6,75.6,75.6,75.6,1
20101001|2010-10-05 06:30,5,75.55,75.65,75.55,75.65,14
20101001|2010-10-05 07:00,5,75.65,75.65,75.625,75.65,17
20101001|2010-10-05 07:30,5,75.675,75.7,75.625,75.625,10
20101001|2010-10-05 08:00,5,75.675,75.8,75.625,75.625,120
20101001|2010-10-05 08:30,5,75.675,75.9,75.625,75.85,117
20101001|2010-10-05 09:00,5,75.875,75.9,75.75,75.85,439
20101001|2010-10-05 09:30,5,75.875,75.9,75.725,75.775,500
20101001|2010-10-05 10:00,5,75.75,75.85,75.65,75.7,346
20101001|2010-10-05 10:30,5,75.675,75.75,75.575,75.75,270
20101001|2010-10-05 11:00,5,75.75,75.75,75.575,75.6,223
20101001|2010-10-05 11:30,5,75.6,75.65,75.4,75.45,354
20101001|2010-10-05 12:00,5,75.475,75.9,75.45,75.625,393
20101001|2010-10-05 12:30,5,75.625,75.625,75.35,75.35,729
20101001|2010-10-05 13:00,5,75.325,75.425,75.3,75.325,146
20101001|2010-10-05 13:30,5,75.325,75.4,75.325,75.35,15
20101001|2010-10-05 14:00,5,75.375,75.375,75.375,75.375,10
20101001|2010-10-05 14:30,5,75.375,75.5,75.375,75.5,97
20101001|2010-10-05 15:00,5,75.425,75.425,75.2,75.25,142
20101001|2010-10-05 15:30,5,75.275,75.325,75.175,75.175,86
20101001|2010-10-05 17:00,6,75.25,75.25,75.15,75.15,6
20101001|2010-10-05 17:30,6,75.2,75.2,75.2,75.2,1
20101001|2010-10-05 18:00,6,75.15,75.15,75.15,75.15,5
20101001|2010-10-05 18:30,6,75.15,75.15,75.15,75.15,1
20101001|2010-10-05 19:00,6,75.2,75.25,75.2,75.25,19
20101001|2010-10-05 19:30,6,75.2,75.25,75.2,75.25,13
20101001|2010-10-05 20:30,6,75.2,75.2,75.2,75.2,1
20101001|2010-10-05 21:30,6,75.175,75.175,75.15,75.15,2
20101001|2010-10-05 23:30,6,75.2,75.2,75.2,75.2,1
20101001|2010-10-06 00:00,6,75.25,75.25,75.25,75.25,3
20101001|2010-10-06 04:30,6,75.15,75.15,75.15,75.15,4
20101001|2010-10-06 05:00,6,75.15,75.15,75.15,75.15,29
20101001|2010-10-06 06:00,6,75.15,75.15,75.15,75.15,1
20101001|2010-10-06 06:30,6,75.15,75.15,75.1,75.1,6
20101001|2010-10-06 07:00,6,75.225,75.225,75.1,75.1,9
20101001|2010-10-06 07:30,6,75.25,75.25,75.125,75.125,23
20101001|2010-10-06 08:00,6,75.125,75.2,75.075,75.125,174
20101001|2010-10-06 08:30,6,75.1,75.325,75.1,75.3,252
20101001|2010-10-06 09:00,6,75.3,75.4,75.25,75.325,461
20101001|2010-10-06 09:30,6,75.35,75.425,75.225,75.35,274
20101001|2010-10-06 10:00,6,75.4,75.425,75,75.175,748
20101001|2010-10-06 10:30,6,75.2,75.25,75.125,75.2,54
20101001|2010-10-06 11:00,6,75.175,75.25,75.1,75.175,255
20101001|2010-10-06 11:30,6,75.125,75.25,75.1,75.1,69
20101001|2010-10-06 12:00,6,75.1,75.25,75,75.225,768
20101001|2010-10-06 12:30,6,75.225,75.3,75.2,75.3,290
20101001|2010-10-06 13:00,6,75.3,75.3,75.2,75.25,74
20101001|2010-10-06 13:30,6,75.25,75.275,75.225,75.275,13
20101001|2010-10-06 14:00,6,75.275,75.275,75.25,75.25,6
20101001|2010-10-06 14:30,6,75.25,75.4,75.25,75.35,58
20101001|2010-10-06 15:00,6,75.25,75.275,75.15,75.2,270
20101001|2010-10-06 15:30,6,75.25,75.25,75.2,75.2,98
20101001|2010-10-06 17:00,7,75.15,75.35,75.15,75.15,30
20101001|2010-10-06 18:00,7,75.15,75.15,75.15,75.15,7
20101001|2010-10-06 19:00,7,75.275,75.275,75.225,75.225,4
20101001|2010-10-06 19:30,7,75.3,75.3,75.3,75.3,1
20101001|2010-10-06 20:00,7,75.25,75.25,75.25,75.25,1
20101001|2010-10-06 21:00,7,75.175,75.175,75.15,75.175,44
20101001|2010-10-06 21:30,7,75.1,75.1,75.1,75.1,1
20101001|2010-10-06 22:00,7,75.1,75.1,75.1,75.1,2
20101001|2010-10-07 04:30,7,75.125,75.125,75.125,75.125,8
20101001|2010-10-07 05:30,7,75.1,75.1,75.05,75.05,59
20101001|2010-10-07 06:00,7,75.05,75.05,75.05,75.05,6
20101001|2010-10-07 06:30,7,75.05,75.05,75.05,75.05,16
20101001|2010-10-07 07:00,7,75.05,75.05,75.05,75.05,35
20101001|2010-10-07 07:30,7,75.05,75.1,75.05,75.1,38
20101001|2010-10-07 08:00,7,75.125,75.175,75.05,75.15,46
20101001|2010-10-07 08:30,7,75.175,75.525,75.15,75.5,179
20101001|2010-10-07 09:00,7,75.5,75.5,75.225,75.375,469
20101001|2010-10-07 09:30,7,75.25,75.375,75.2,75.225,310
20101001|2010-10-07 10:00,7,75.2,75.25,74.675,75.05,1290
20101001|2010-10-07 10:30,7,75,75.05,74.6,74.6,726
20101001|2010-10-07 11:00,7,74.6,74.65,74.275,74.45,860
20101001|2010-10-07 11:30,7,74.45,74.475,74.2,74.325,500
20101001|2010-10-07 12:00,7,74.3,74.45,74.25,74.45,154
20101001|2010-10-07 12:30,7,74.45,74.975,74.45,74.6,518
20101001|2010-10-07 13:00,7,74.575,74.7,74.5,74.7,287
20101001|2010-10-07 13:30,7,74.7,74.7,74.65,74.65,11
20101001|2010-10-07 14:30,7,74.625,74.625,74.55,74.6,48
20101001|2010-10-07 15:00,7,74.525,74.525,74.425,74.425,30
20101001|2010-10-07 15:30,7,74.375,74.475,74.35,74.45,39
20101001|2010-10-07 18:30,8,74.575,74.575,74.575,74.575,1
20101001|2010-10-07 20:30,8,74.35,74.35,74.225,74.225,50
20101001|2010-10-07 21:00,8,74.3,74.3,74.3,74.3,4
20101001|2010-10-07 22:30,8,74.375,74.375,74.3,74.3,3
20101001|2010-10-08 04:30,8,74.375,74.375,74.375,74.375,1
20101001|2010-10-08 05:00,8,74.35,74.35,74.35,74.35,1
20101001|2010-10-08 05:30,8,74.35,74.35,74.3,74.3,4
20101001|2010-10-08 06:30,8,74.325,74.325,74.3,74.3,3
20101001|2010-10-08 07:00,8,74.3,74.3,74.2,74.3,37
20101001|2010-10-08 07:30,8,74.3,74.825,74.3,74.75,95
20101001|2010-10-08 08:00,8,74.75,74.775,74.6,74.7,144
20101001|2010-10-08 08:30,8,74.625,74.975,74.525,74.7,231
20101001|2010-10-08 09:00,8,74.7,74.95,74.5,74.9,241
20101001|2010-10-08 09:30,8,74.875,74.95,74.575,74.95,264
20101001|2010-10-08 10:00,8,74.85,74.85,74.525,74.6,224
20101001|2010-10-08 10:30,8,74.6,74.75,74.525,74.75,98
20101001|2010-10-08 11:00,8,74.75,74.85,74.65,74.725,118
20101001|2010-10-08 11:30,8,74.675,74.825,74.525,74.7,173
20101001|2010-10-08 12:00,8,74.8,74.825,74.6,74.65,55
20101001|2010-10-08 12:30,8,74.625,74.65,74.225,74.575,503
20101001|2010-10-08 13:00,8,74.55,74.7,74.5,74.55,54
20101001|2010-10-08 13:30,8,74.7,74.7,74.6,74.7,21
20101001|2010-10-11 09:00,11,74.6,74.6,74.05,74.075,780
20101001|2010-10-11 09:30,11,74.075,74.2,74.025,74.1,101
20101001|2010-10-11 10:00,11,74.1,74.125,74,74,201
20101001|2010-10-11 10:30,11,74,74.075,73.975,74.025,233
20101001|2010-10-11 11:00,11,74.025,74.05,73.925,73.925,67
20101001|2010-10-11 11:30,11,73.925,74,73.925,74,40
20101001|2010-10-11 12:00,11,73.95,73.975,73.9,73.975,31
20101001|2010-10-11 12:30,11,73.95,73.95,73.7,73.7,280
20101001|2010-10-11 13:00,11,73.675,73.75,73.65,73.75,170
20101001|2010-10-11 13:30,11,73.75,73.85,73.75,73.85,7
20101001|2010-10-11 14:00,11,73.825,73.95,73.825,73.95,9
20101001|2010-10-11 14:30,11,73.975,74,73.975,74,4
20101001|2010-10-11 15:00,11,73.975,73.975,73.975,73.975,3
20101001|2010-10-11 15:30,11,73.8,74,73.8,74,6
20101001|2010-10-11 17:00,12,74.175,74.525,73.8,74.5,4
20101001|2010-10-11 22:00,12,73.875,73.875,73.875,73.875,1
20101001|2010-10-12 04:00,12,74,74,74,74,3
20101001|2010-10-12 04:30,12,73.85,73.85,73.85,73.85,1
20101001|2010-10-12 05:30,12,74.05,74.05,74.05,74.05,12
20101001|2010-10-12 07:30,12,73.85,73.95,73.85,73.95,23
20101001|2010-10-12 08:00,12,73.95,74,73.95,73.95,63
20101001|2010-10-12 08:30,12,73.95,74.025,73.95,74,72
20101001|2010-10-12 09:00,12,74,74.1,73.85,73.85,113
20101001|2010-10-12 09:30,12,73.875,73.975,73.775,73.775,410
20101001|2010-10-12 10:00,12,73.775,73.95,73.775,73.8,169
20101001|2010-10-12 10:30,12,73.8,73.8,73.525,73.525,236
20101001|2010-10-12 11:00,12,73.575,73.675,73.525,73.65,105
20101001|2010-10-12 11:30,12,73.675,73.7,73.6,73.6,60
20101001|2010-10-12 12:00,12,73.575,73.575,73.475,73.5,108
20101001|2010-10-12 12:30,12,73.5,73.65,73.475,73.65,196
20101001|2010-10-12 13:00,12,73.6,73.75,73.6,73.7,80
20101001|2010-10-12 13:30,12,73.75,73.75,73.75,73.75,3
20101001|2010-10-12 14:30,12,73.7,73.875,73.7,73.875,94
20101001|2010-10-12 15:00,12,73.75,73.75,73.75,73.75,12
20101001|2010-10-12 15:30,12,73.825,73.875,73.825,73.875,8
20101001|2010-10-12 17:00,13,73.8,73.8,73.8,73.8,1
20101001|2010-10-12 20:00,13,73.75,73.75,73.75,73.75,1
20101001|2010-10-12 22:00,13,73.75,73.75,73.75,73.75,1
20101001|2010-10-13 00:00,13,73.725,73.725,73.725,73.725,1
20101001|2010-10-13 02:30,13,73.75,73.75,73.75,73.75,1
20101001|2010-10-13 04:30,13,73.75,73.75,73.75,73.75,3
20101001|2010-10-13 06:30,13,73.7,73.7,73.7,73.7,20
20101001|2010-10-13 07:00,13,73.7,73.7,73.6,73.6,6
20101001|2010-10-13 07:30,13,73.6,73.6,73.5,73.5,29
20101001|2010-10-13 08:00,13,73.6,73.65,73.5,73.575,71
20101001|2010-10-13 08:30,13,73.575,73.575,73.35,73.4,141
20101001|2010-10-13 09:00,13,73.5,73.65,73.45,73.65,153
20101001|2010-10-13 09:30,13,73.625,73.625,73.6,73.6,84
20101001|2010-10-13 10:00,13,73.6,73.625,73.55,73.55,187
20101001|2010-10-13 10:30,13,73.625,73.65,73.55,73.575,56
20101001|2010-10-13 11:00,13,73.525,73.525,73.375,73.4,176
20101001|2010-10-13 11:30,13,73.375,73.375,73.1,73.2,212
20101001|2010-10-13 12:00,13,73.2,73.25,73.1,73.15,213
20101001|2010-10-13 12:30,13,73.2,73.4,73.125,73.4,163
20101001|2010-10-13 13:00,13,73.4,73.45,73.375,73.4,59
20101001|2010-10-13 13:30,13,73.4,73.475,73.4,73.475,6
20101001|2010-10-13 14:00,13,73.45,73.5,73.45,73.45,17
20101001|2010-10-13 14:30,13,73.5,73.5,73.25,73.275,50
20101001|2010-10-13 15:00,13,73.225,73.25,73.175,73.175,5
20101001|2010-10-13 15:30,13,73.3,73.35,73.3,73.35,2
20101001|2010-10-13 17:00,14,73.3,73.3,73.125,73.125,7
20101001|2010-10-13 17:30,14,73.1,73.1,73.1,73.1,11
20101001|2010-10-13 20:30,14,73.2,73.2,73.2,73.2,1
20101001|2010-10-13 21:00,14,73.15,73.15,73.1,73.1,4
20101001|2010-10-13 23:30,14,73.2,73.2,73.2,73.2,2
20101001|2010-10-14 02:30,14,73.2,73.2,73.2,73.2,2
20101001|2010-10-14 05:30,14,73.15,73.15,73.1,73.1,2
20101001|2010-10-14 06:00,14,73.1,73.1,73.1,73.1,20
20101001|2010-10-14 06:30,14,73.075,73.075,73.075,73.075,1
20101001|2010-10-14 07:00,14,73.15,73.2,73.125,73.2,8
20101001|2010-10-14 07:30,14,73.2,73.25,73.1,73.1,31
20101001|2010-10-14 08:00,14,73.225,73.225,73.1,73.15,9
20101001|2010-10-14 08:30,14,73.15,73.225,73.075,73.075,53
20101001|2010-10-14 09:00,14,73.075,73.275,73.05,73.075,223
20101001|2010-10-14 09:30,14,73.1,73.1,73,73,313
20101001|2010-10-14 10:00,14,73,73,72.9,72.975,235
20101001|2010-10-14 10:30,14,72.95,73,72.925,73,97
20101001|2010-10-14 11:00,14,72.925,73,72.9,72.9,108
20101001|2010-10-14 11:30,14,72.9,73,72.85,73,95
20101201|2010-03-01 09:00,1,67.7,67.9,67.7,67.8,17
20101201|2010-03-01 09:30,1,67.9,67.975,67.825,67.975,50
20101201|2010-03-01 10:00,1,67.8,67.9,67.725,67.725,30
20101201|2010-03-01 10:30,1,67.875,67.9,67.85,67.85,8
20101201|2010-03-01 11:00,1,67.8,68,67.8,67.9,68
20101201|2010-03-01 11:30,1,68,68.1,67.95,67.975,216
20101201|2010-03-01 12:00,1,68,68,67.95,67.95,16
20101201|2010-03-01 12:30,1,67.9,68.25,67.9,68.225,82
20101201|2010-03-01 13:00,1,68.25,68.275,68.2,68.2,18
20101201|2010-03-01 13:30,1,68.175,68.175,68.175,68.175,4
20101201|2010-03-01 15:30,1,68.225,68.225,68.2,68.2,2
20101201|2010-03-01 18:00,2,68.15,68.15,68.15,68.15,1
20101201|2010-03-02 03:30,2,68.025,68.025,68.025,68.025,5
20101201|2010-03-02 08:00,2,68.25,68.3,68.25,68.3,29
20101201|2010-03-02 08:30,2,68.375,68.375,68.25,68.25,2
20101201|2010-03-02 09:00,2,68.1,68.375,68.1,68.15,30
20101201|2010-03-02 09:30,2,68.15,68.375,68.125,68.25,20
20101201|2010-03-02 10:00,2,68.2,68.25,67.95,67.95,88
20101201|2010-03-02 10:30,2,68.15,68.275,68.15,68.275,10
20101201|2010-03-02 11:00,2,68.2,68.2,68.2,68.2,2
20101201|2010-03-02 11:30,2,67.875,68.025,67.85,68.025,8
20101201|2010-03-02 12:00,2,67.95,68,67.95,68,12
20101201|2010-03-02 12:30,2,68.2,68.25,68.2,68.2,12
20101201|2010-03-02 13:00,2,68.3,68.4,68.275,68.4,35
20101201|2010-03-02 13:30,2,68.325,68.325,68.325,68.325,2
20101201|2010-03-02 15:00,2,68.325,68.325,68.325,68.325,3
20101201|2010-03-02 15:30,2,68.325,68.325,68.325,68.325,8
20101201|2010-03-02 19:00,3,68.4,68.4,68.4,68.4,15
20101201|2010-03-02 19:30,3,68.5,68.5,68.45,68.45,28
20101201|2010-03-03 03:30,3,68.45,68.45,68.45,68.45,1
20101201|2010-03-03 05:00,3,68.45,68.45,68.45,68.45,17
20101201|2010-03-03 05:30,3,68.6,68.6,68.6,68.6,8
20101201|2010-03-03 06:30,3,68.6,68.6,68.6,68.6,1
20101201|2010-03-03 07:30,3,68.45,68.55,68.45,68.55,10
20101201|2010-03-03 08:00,3,68.55,68.6,68.55,68.6,7
20101201|2010-03-03 09:00,3,68.55,68.55,68.35,68.35,15
20101201|2010-03-03 09:30,3,68.425,68.475,68.25,68.25,10
20101201|2010-03-03 10:00,3,68,68.025,67.975,68,21
20101201|2010-03-03 10:30,3,68.05,68.175,68,68.175,49
20101201|2010-03-03 11:00,3,68.325,68.75,68.3,68.75,44
20101201|2010-03-03 11:30,3,68.675,68.975,68.675,68.975,99
20101201|2010-03-03 12:00,3,68.925,69,68.925,69,11
20101201|2010-03-03 12:30,3,68.95,69,68.825,69,68
20101201|2010-03-03 13:00,3,69,69,68.95,68.95,19
20101201|2010-03-03 14:30,3,68.9,68.95,68.85,68.85,8
20101201|2010-03-03 15:00,3,69,69,69,69,4
20101201|2010-03-03 15:30,3,69,69,69,69,4
20101201|2010-03-04 08:00,4,69,69,69,69,8
20101201|2010-03-04 08:30,4,69,69,68.95,68.95,2
20101201|2010-03-04 09:00,4,69,69,68.9,68.9,8
20101201|2010-03-04 09:30,4,68.65,68.9,68.5,68.8,10
20101201|2010-03-04 10:30,4,68.625,68.625,68.625,68.625,1
20101201|2010-03-04 11:00,4,68.7,68.725,68.675,68.725,6
20101201|2010-03-04 11:30,4,68.75,68.75,68.75,68.75,1
20101201|2010-03-04 12:30,4,68.8,68.95,68.775,68.95,5
20101201|2010-03-04 13:00,4,68.85,68.85,68.85,68.85,1
20101201|2010-03-04 14:30,4,68.85,68.85,68.85,68.85,1
20101201|2010-03-04 18:00,5,68.85,68.85,68.85,68.85,4
20101201|2010-03-05 07:00,5,68.95,68.95,68.95,68.95,1
20101201|2010-03-05 07:30,5,68.85,68.85,68.85,68.85,3
20101201|2010-03-05 08:00,5,68.95,68.975,68.95,68.95,3
20101201|2010-03-05 08:30,5,68.95,68.95,68.85,68.85,7
20101201|2010-03-05 09:00,5,68.85,68.975,68.75,68.975,30
20101201|2010-03-05 09:30,5,68.9,68.975,68.9,68.975,2
20101201|2010-03-05 10:00,5,68.9,68.975,68.75,68.85,26
20101201|2010-03-05 10:30,5,68.825,68.975,68.825,68.975,11
20101201|2010-03-05 11:00,5,69,69,69,69,5
20101201|2010-03-05 11:30,5,68.825,69,68.825,69,5
20101201|2010-03-05 12:30,5,69,69,68.8,68.8,50
20101201|2010-03-08 09:00,8,68.95,69,68.9,69,15
20101201|2010-03-08 09:30,8,68.9,69,68.9,68.9,47
20101201|2010-03-08 10:00,8,68.9,69,68.8,69,27
20101201|2010-03-08 10:30,8,68.925,69,68.925,69,32
20101201|2010-03-08 11:00,8,69.025,69.025,68.85,68.9,11
20101201|2010-03-08 11:30,8,68.9,69,68.9,69,23
20101201|2010-03-08 12:00,8,68.9,69,68.9,69,2
20101201|2010-03-08 12:30,8,69.05,69.05,68.9,68.9,15
20101201|2010-03-08 13:00,8,69.05,69.05,69,69,3
20101201|2010-03-08 14:30,8,69.1,69.1,69.1,69.1,1
20101201|2010-03-08 15:00,8,69.1,69.1,69.1,69.1,2
20101201|2010-03-08 20:00,9,69,69,69,69,1
20101201|2010-03-09 07:00,9,69.05,69.05,69.05,69.05,5
20101201|2010-03-09 07:30,9,69.1,69.1,69.1,69.1,3
20101201|2010-03-09 08:00,9,69.1,69.1,69.1,69.1,4
20101201|2010-03-09 08:30,9,69.1,69.1,69.05,69.05,2
20101201|2010-03-09 09:00,9,69,69,68.3,68.4,34
20101201|2010-03-09 09:30,9,68.5,68.5,68.25,68.35,21
20101201|2010-03-09 10:00,9,68.275,68.4,68.25,68.4,13
20101201|2010-03-09 10:30,9,68.35,68.35,68.2,68.2,12
20101201|2010-03-09 11:00,9,68.1,68.1,68.1,68.1,6
20101201|2010-03-09 11:30,9,68.1,68.1,68.1,68.1,1
20101201|2010-03-09 12:30,9,68.125,68.125,68,68,14
20101201|2010-03-09 13:00,9,68,68.1,68,68.05,12
20101201|2010-03-09 13:30,9,68.125,68.125,68,68,3
20101201|2010-03-09 15:00,9,67.825,67.825,67.75,67.75,10
20101201|2010-03-10 08:00,10,68,68,68,68,1
20101201|2010-03-10 08:30,10,67.975,67.975,67.95,67.95,3
20101201|2010-03-10 09:00,10,67.85,67.85,67.6,67.775,27
20101201|2010-03-10 09:30,10,67.8,68,67.65,68,13
20101201|2010-03-10 10:00,10,67.875,67.875,67.875,67.875,1
20101201|2010-03-10 10:30,10,68,68.05,67.95,67.95,3
20101201|2010-03-10 11:00,10,67.85,67.85,67.8,67.8,2
20101201|2010-03-10 12:00,10,67.7,67.7,67.7,67.7,1
20101201|2010-03-10 12:30,10,67.9,67.9,67.85,67.85,3
20101201|2010-03-10 13:00,10,67.95,68.1,67.95,67.95,21
20101201|2010-03-10 14:30,10,68.025,68.025,68,68,2
20101201|2010-03-10 15:00,10,68.075,68.075,68.05,68.05,4
20101201|2010-03-10 15:30,10,67.95,67.95,67.95,67.95,2
20101201|2010-03-11 05:00,11,68.175,68.175,68.175,68.175,1
20101201|2010-03-11 07:00,11,68.25,68.25,68.25,68.25,2
20101201|2010-03-11 08:00,11,67.925,68.025,67.925,68,4
20101201|2010-03-11 08:30,11,68,68,67.9,67.9,2
20101201|2010-03-11 09:00,11,67.875,67.875,67.775,67.775,4
20101201|2010-03-11 09:30,11,67.9,68.1,67.9,68.1,14
20101201|2010-03-11 10:00,11,68.025,68.025,68.025,68.025,1
20101201|2010-03-11 10:30,11,68.1,68.1,68.1,68.1,3
20101201|2010-03-11 11:00,11,68,68,67.7,67.825,25
20101201|2010-03-11 11:30,11,67.725,67.775,67.575,67.65,16
20101201|2010-03-11 12:00,11,67.75,67.825,67.725,67.725,28
20101201|2010-03-11 12:30,11,67.725,67.75,67.7,67.7,21
20101201|2010-03-11 13:00,11,67.9,67.9,67.85,67.85,12
20101201|2010-03-11 14:30,11,67.875,67.875,67.8,67.8,3
20101201|2010-03-12 09:00,12,68.125,68.3,68.125,68.3,10
20101201|2010-03-12 09:30,12,68.075,68.075,68.075,68.075,3
20101201|2010-03-12 10:00,12,68.2,68.3,68.2,68.3,10
20101201|2010-03-12 10:30,12,68.2,68.2,68.2,68.2,3
20101201|2010-03-12 11:00,12,68.1,68.1,68,68,10
20101201|2010-03-12 11:30,12,68.3,68.3,68.075,68.075,4
20101201|2010-03-12 12:00,12,68.1,68.1,68.1,68.1,2
20101201|2010-03-12 12:30,12,68.15,68.15,67.825,67.825,4
20101201|2010-03-12 13:00,12,67.8,67.95,67.75,67.9,29
20101201|2010-03-15 09:00,15,67.375,67.55,67.175,67.425,7
20101201|2010-03-15 10:00,15,67.9,67.9,67.9,67.9,1
20101201|2010-03-15 10:30,15,67.9,67.9,67.9,67.9,3
20101201|2010-03-15 11:30,15,68,68.05,68,68.05,8
20101201|2010-03-15 12:00,15,68.1,68.1,67.95,67.95,5
20101201|2010-03-15 12:30,15,68.05,68.05,68,68,2
20101201|2010-03-15 13:00,15,67.9,68,67.875,68,14
20101201|2010-03-16 06:30,16,67.825,67.825,67.825,67.825,5
20101201|2010-03-16 09:00,16,67.6,67.7,67.6,67.7,2
20101201|2010-03-16 09:30,16,67.9,67.9,67.9,67.9,3
20101201|2010-03-16 10:00,16,67.925,67.925,67.9,67.9,6
20101201|2010-03-16 10:30,16,68.125,68.125,68,68,3
20101201|2010-03-16 11:00,16,68.075,68.475,68.075,68.475,13
20101201|2010-03-16 11:30,16,68.4,68.65,68.375,68.5,18
20101201|2010-03-16 12:00,16,68.45,68.475,68.375,68.4,12
20101201|2010-03-16 12:30,16,67.975,67.975,67.95,67.95,7
20101201|2010-03-16 13:00,16,68.35,68.35,68.35,68.35,2
20101201|2010-03-17 08:30,17,68.1,68.1,68.1,68.1,1
20101201|2010-03-17 09:00,17,68.325,68.575,68.325,68.575,5
20101201|2010-03-17 09:30,17,68.45,68.675,68.45,68.675,9
20101201|2010-03-17 10:00,17,68.675,68.7,68.5,68.5,22
20101201|2010-03-17 10:30,17,68.325,68.325,68.3,68.3,5
20101201|2010-03-17 11:00,17,68.45,68.5,68.225,68.225,12
20101201|2010-03-17 11:30,17,68.425,68.6,68.425,68.6,6
20101201|2010-03-17 12:00,17,68.25,68.25,68.125,68.125,21
20101201|2010-03-17 12:30,17,68.15,68.15,68.05,68.05,17
20101201|2010-03-17 13:00,17,68.3,68.3,68.3,68.3,1
20101201|2010-03-17 15:00,17,68.45,68.5,68.45,68.5,6
20101201|2010-03-17 15:30,17,68.7,68.7,68.7,68.7,2
20101201|2010-03-18 07:00,18,68.7,68.7,68.7,68.7,1
20101201|2010-03-18 08:30,18,68.675,68.675,68.65,68.675,7
20101201|2010-03-18 09:00,18,68.65,68.65,68.55,68.55,3
20101201|2010-03-18 09:30,18,68.6,68.75,68.6,68.75,11
20101201|2010-03-18 10:00,18,68.95,69.075,68.775,68.775,24
20101201|2010-03-18 10:30,18,68.875,69.025,68.875,68.9,11
20101201|2010-03-18 11:00,18,68.9,68.9,68.9,68.9,1
20101201|2010-03-18 11:30,18,68.9,68.9,68.75,68.9,8
20101201|2010-03-18 12:00,18,68.75,68.75,68.7,68.7,35
20101201|2010-03-18 12:30,18,68.85,69,68.85,69,54
20101201|2010-03-18 13:00,18,68.95,68.975,68.8,68.95,15
20101201|2010-03-18 13:30,18,68.85,68.85,68.85,68.85,2
20101201|2010-03-18 14:30,18,68.7,68.7,68.7,68.7,1
20101201|2010-03-18 20:30,19,68.275,68.275,68.275,68.275,1
20101201|2010-03-19 07:00,19,68.425,68.475,68.425,68.475,2
20101201|2010-03-19 08:30,19,68.55,68.55,68.55,68.55,5
20101201|2010-03-19 09:30,19,68.55,68.6,68.35,68.6,10
20101201|2010-03-19 10:00,19,68.475,68.7,68.475,68.7,40
20101201|2010-03-19 10:30,19,68.675,68.7,68.65,68.65,7
20101201|2010-03-19 11:00,19,68.65,68.7,68.625,68.7,5
20101201|2010-03-19 11:30,19,68.675,68.8,68.65,68.8,7
20101201|2010-03-19 12:00,19,68.825,69.1,68.75,69.1,52
20101201|2010-03-19 12:30,19,69.05,69.125,68.825,68.975,12
20101201|2010-03-19 13:00,19,68.825,69,68.775,68.85,15
20101201|2010-03-19 13:30,19,68.95,68.95,68.9,68.9,2
20101201|2010-03-22 09:00,22,68.825,69.125,68.825,69.125,8
20101201|2010-03-22 09:30,22,69.175,69.25,69.15,69.15,38
20101201|2010-03-22 10:00,22,69.4,69.4,69.25,69.35,30
20101201|2010-03-22 10:30,22,69.15,69.25,69.15,69.15,5
20101201|2010-03-22 11:00,22,69.15,69.15,69.15,69.15,2
20101201|2010-03-22 11:30,22,69.225,69.275,69.125,69.125,40
20101201|2010-03-22 12:00,22,69.125,69.125,69,69,3
20101201|2010-03-22 12:30,22,69,69,69,69,2
20101201|2010-03-22 13:00,22,69.075,69.075,69,69,6
20101201|2010-03-22 13:30,22,69,69,69,69,2
20101201|2010-03-22 14:00,22,69,69,69,69,3
20101201|2010-03-23 07:30,23,69.025,69.025,69,69,4
20101201|2010-03-23 08:30,23,69.1,69.1,69.1,69.1,1
20101201|2010-03-23 09:00,23,68.85,69,68.85,69,7
20101201|2010-03-23 09:30,23,69.075,69.075,68.75,68.75,18
20101201|2010-03-23 10:00,23,68.825,68.9,68.825,68.9,4
20101201|2010-03-23 10:30,23,68.85,68.85,68.775,68.8,6
20101201|2010-03-23 11:00,23,68.775,68.775,68.65,68.725,11
20101201|2010-03-23 11:30,23,68.625,68.825,68.625,68.75,13
20101201|2010-03-23 12:00,23,68.65,68.85,68.65,68.85,3
20101201|2010-03-23 12:30,23,69.1,69.1,68.95,68.95,9
20101201|2010-03-23 15:30,23,68.75,68.75,68.75,68.75,3
20101201|2010-03-23 18:30,24,68.5,68.5,68.5,68.5,1
20101201|2010-03-24 09:00,24,68.55,68.55,68.55,68.55,2
20101201|2010-03-24 09:30,24,68.5,68.55,68.3,68.45,22
20101201|2010-03-24 10:00,24,68.4,68.45,68.325,68.325,11
20101201|2010-03-24 10:30,24,68.3,68.4,68.3,68.4,11
20101201|2010-03-24 11:00,24,68.35,68.4,68.3,68.375,12
20101201|2010-03-24 11:30,24,68.3,68.3,68.3,68.3,2
20101201|2010-03-24 12:00,24,68.3,68.35,68.3,68.35,4
20101201|2010-03-24 12:30,24,68.275,68.275,67.825,67.975,41
20101201|2010-03-24 13:00,24,67.9,67.9,67.9,67.9,1
20101201|2010-03-24 17:00,25,68.025,68.025,68.025,68.025,2
20101201|2010-03-24 22:00,25,68.15,68.15,68.15,68.15,1
20101201|2010-03-25 06:30,25,67.975,67.975,67.975,67.975,1
20101201|2010-03-25 07:30,25,67.8,67.8,67.8,67.8,2
20101201|2010-03-25 08:00,25,67.8,67.8,67.775,67.775,5
20101201|2010-03-25 09:00,25,67.95,67.975,67.8,67.8,3
20101201|2010-03-25 09:30,25,67.775,67.825,67.5,67.55,13
20101201|2010-03-25 10:00,25,67.5,67.5,67.5,67.5,4
20101201|2010-03-25 10:30,25,67.5,67.5,67.5,67.5,1
20101201|2010-03-25 11:00,25,67.25,67.35,67.25,67.25,7
20101201|2010-03-25 11:30,25,67.1,67.175,67.1,67.125,10
20101201|2010-03-25 12:00,25,67.15,67.2,67,67,20
20101201|2010-03-25 12:30,25,66.8,67,66.725,67,14
20101201|2010-03-25 13:00,25,67,67,67,67,5
20101201|2010-03-25 13:30,25,66.975,67,66.975,67,4
20101201|2010-03-25 14:30,25,67,67,67,67,1
20101201|2010-03-26 08:00,26,66.625,66.75,66.625,66.75,3
20101201|2010-03-26 08:30,26,66.775,66.85,66.75,66.75,30
20101201|2010-03-26 09:00,26,66.55,66.75,66.4,66.5,39
20101201|2010-03-26 09:30,26,66.525,66.525,66.45,66.5,10
20101201|2010-03-26 10:00,26,66.675,67.35,66.675,67.35,41
20101201|2010-03-26 10:30,26,67.2,67.25,67.1,67.175,7
20101201|2010-03-26 11:00,26,67.05,67.05,66.9,66.9,4
20101201|2010-03-26 11:30,26,67.025,67.025,66.75,66.75,13
20101201|2010-03-26 12:00,26,67.025,67.025,66.75,66.75,11
20101201|2010-03-26 12:30,26,66.75,66.75,66.1,66.1,46
20101201|2010-03-26 13:00,26,65.975,66.4,65.95,66.35,36
20101201|2010-03-26 13:30,26,66.35,66.375,66.35,66.35,4
20101201|2010-03-29 09:00,29,69.6,69.825,69.6,69.825,58
20101201|2010-03-29 09:30,29,69.825,69.825,69.825,69.825,9
20101201|2010-03-29 10:00,29,69.825,69.825,69.825,69.825,2
20101201|2010-03-29 10:30,29,69.825,69.825,69.825,69.825,8
20101201|2010-03-29 11:00,29,69.825,69.825,69.825,69.825,8
20101201|2010-03-29 11:30,29,69.825,69.825,69.825,69.825,5
20101201|2010-03-29 12:00,29,69.825,69.825,69.825,69.825,9
20101201|2010-03-29 12:30,29,69.825,69.825,69.825,69.825,1
20101201|2010-03-29 13:00,29,69.825,69.825,69.825,69.825,5
20101201|2010-03-29 13:30,29,69.65,69.65,69.5,69.5,55
20101201|2010-03-29 17:00,30,69.95,70,69.75,70,35
20101201|2010-03-29 17:30,30,70,70.05,70,70.05,16
20101201|2010-03-29 18:00,30,70.25,70.25,70.05,70.05,6
20101201|2010-03-29 18:30,30,70.1,70.1,70.1,70.1,1
20101201|2010-03-29 20:00,30,70.1,70.1,70.1,70.1,1
20101201|2010-03-29 20:30,30,70.1,70.1,70.1,70.1,3
20101201|2010-03-29 21:30,30,70.1,70.1,70.1,70.1,1
20101201|2010-03-29 22:30,30,70.2,70.2,70.2,70.2,1
20101201|2010-03-30 02:00,30,70.25,70.25,70.25,70.25,1
20101201|2010-03-30 07:00,30,70.1,70.1,70,70,35
20101201|2010-03-30 07:30,30,69.95,69.95,69.95,69.95,8
20101201|2010-03-30 08:00,30,70,70.075,70,70.075,20
20101201|2010-03-30 08:30,30,70,70,69.975,69.975,17
20101201|2010-03-30 09:00,30,70.1,71.05,70.1,70.825,238
20101201|2010-03-30 09:30,30,70.725,70.8,70.55,70.55,19
20101201|2010-03-30 10:00,30,70.55,70.6,70.025,70.025,44
20101201|2010-03-30 10:30,30,70.1,70.1,70.025,70.025,6
20101201|2010-03-30 11:00,30,70.475,70.55,70.475,70.5,28
20101201|2010-03-30 11:30,30,70.5,70.65,70.5,70.5,55
20101201|2010-03-30 12:00,30,70.5,70.575,70.5,70.575,65
20101201|2010-03-30 12:30,30,70.65,70.725,70.55,70.6,28
20101201|2010-03-30 13:00,30,70.7,70.725,70.7,70.725,3
20101201|2010-03-30 15:30,30,70.575,70.575,70.55,70.55,2
20101201|2010-03-30 19:30,31,70.5,70.5,70.5,70.5,2
20101201|2010-03-30 22:30,31,70.75,70.75,70.75,70.75,1
20101201|2010-03-31 07:30,31,70.7,70.7,70.7,70.7,6
20101201|2010-03-31 08:00,31,70.7,71,70.7,71,74
20101201|2010-03-31 08:30,31,70.775,70.8,70.775,70.8,23
20101201|2010-03-31 09:00,31,70.85,70.95,70.5,70.575,85
20101201|2010-03-31 09:30,31,70.625,70.8,70.6,70.6,18
20101201|2010-03-31 10:00,31,70.675,70.75,70.55,70.75,59
20101201|2010-03-31 10:30,31,70.5,70.575,70.375,70.375,41
20101201|2010-03-31 11:00,31,70.425,70.45,70.4,70.4,20
20101201|2010-03-31 11:30,31,70.45,70.5,70.05,70.1,24
20101201|2010-03-31 12:00,31,70.05,70.1,69.725,69.725,29
20101201|2010-03-31 12:30,31,69.65,70.3,69.6,70.275,42
20101201|2010-03-31 13:00,31,70.4,70.5,70.35,70.4,38
20101201|2010-03-31 15:00,31,70.3,70.3,70.2,70.2,5
20101201|2010-04-01 04:00,1,70.5,70.5,70.5,70.5,1
20101201|2010-04-01 04:30,1,70.5,70.5,70.5,70.5,5
20101201|2010-04-01 07:30,1,70.5,70.75,70.5,70.75,15
20101201|2010-04-01 08:30,1,70.525,70.525,70.5,70.5,3
20101201|2010-04-01 09:00,1,70.5,70.5,70.3,70.3,25
20101201|2010-04-01 09:30,1,70.225,70.3,70.05,70.2,47
20101201|2010-04-01 10:00,1,70.15,70.25,70,70.175,39
20101201|2010-04-01 10:30,1,70.2,70.25,70.05,70.25,73
20101201|2010-04-01 11:00,1,70.25,70.3,70.2,70.3,37
20101201|2010-04-01 11:30,1,70.25,70.25,70.25,70.25,11
20101201|2010-04-01 12:00,1,70.25,70.25,70.25,70.25,3
20101201|2010-04-01 12:30,1,70.1,70.275,70,70,63
20101201|2010-04-01 13:00,1,70,70.1,70,70.1,3
20101201|2010-04-01 13:30,1,70.15,70.15,70.1,70.1,5
20101201|2010-04-01 14:00,1,70.1,70.1,70.1,70.1,2
20101201|2010-04-01 14:30,1,70.05,70.05,70.05,70.05,4
20101201|2010-04-01 15:00,1,70.2,70.2,70.2,70.2,6
20101201|2010-04-01 15:30,1,70.2,70.2,70.2,70.2,3
20101201|2010-04-05 09:00,5,70.25,70.875,70.2,70.75,148
20101201|2010-04-05 09:30,5,70.725,70.975,70.7,70.975,76
20101201|2010-04-05 10:00,5,70.9,71,70.75,71,137
20101201|2010-04-05 10:30,5,70.975,71.25,70.95,71.25,115
20101201|2010-04-05 11:00,5,71.4,71.475,71.35,71.35,58
20101201|2010-04-05 11:30,5,71.475,71.5,71.275,71.275,44
20101201|2010-04-05 12:00,5,71.375,71.375,71.125,71.125,23
20101201|2010-04-05 12:30,5,71.2,71.35,71,71.35,60
20101201|2010-04-05 13:00,5,71.35,71.35,71.25,71.25,16
20101201|2010-04-05 13:30,5,71.25,71.3,71.25,71.3,7
20101201|2010-04-05 15:00,5,71.375,71.375,71.375,71.375,2
20101201|2010-04-05 15:30,5,71.3,71.3,71.3,71.3,1
20101201|2010-04-06 09:00,6,71.35,71.4,71.3,71.4,15
20101201|2010-04-06 09:30,6,71.4,71.5,71.225,71.225,134
20101201|2010-04-06 10:00,6,71.2,71.2,70.95,71,17
20101201|2010-04-06 10:30,6,71,71,70.85,71,54
20101201|2010-04-06 11:00,6,71,71,70.8,70.8,79
20101201|2010-04-06 11:30,6,70.9,70.9,70.8,70.8,16
20101201|2010-04-06 12:00,6,70.8,70.8,70.7,70.7,22
20101201|2010-04-06 12:30,6,70.7,71.1,70.65,71.1,114
20101201|2010-04-06 13:00,6,71.1,71.25,71,71.25,145
20101201|2010-04-06 13:30,6,71.225,71.3,71.2,71.3,17
20101201|2010-04-06 14:00,6,71.3,71.3,71.3,71.3,1
20101201|2010-04-06 14:30,6,71.325,71.325,71.2,71.2,6
20101201|2010-04-06 15:00,6,71.4,71.5,71.4,71.475,137
20101201|2010-04-06 15:30,6,71.4,71.4,71.4,71.4,2
20101201|2010-04-06 19:30,7,71.5,71.5,71.5,71.5,1
20101201|2010-04-06 21:30,7,71.4,71.4,71.4,71.4,1
20101201|2010-04-07 04:00,7,71.5,71.5,71.45,71.5,4
20101201|2010-04-07 07:30,7,71.5,71.5,71.5,71.5,4
20101201|2010-04-07 08:00,7,71.5,71.5,71.5,71.5,49
20101201|2010-04-07 08:30,7,71.7,71.7,71.6,71.6,7
20101201|2010-04-07 09:00,7,71.625,71.8,71.5,71.8,31
20101201|2010-04-07 09:30,7,71.8,71.85,71.575,71.575,24
20101201|2010-04-07 10:00,7,71.575,71.75,71.5,71.75,52
20101201|2010-04-07 10:30,7,71.65,71.85,71.6,71.7,91
20101201|2010-04-07 11:00,7,71.7,71.75,71.6,71.75,24
20101201|2010-04-07 11:30,7,71.775,71.825,71.7,71.75,48
20101201|2010-04-07 12:00,7,71.7,71.9,71.7,71.9,9
20101201|2010-04-07 12:30,7,71.825,72,71.7,72,279
20101201|2010-04-07 13:00,7,71.9,71.9,71.8,71.8,53
20101201|2010-04-07 13:30,7,71.8,71.8,71.8,71.8,4
20101201|2010-04-07 21:30,8,71.75,71.75,71.75,71.75,4
20101201|2010-04-08 05:30,8,71.95,71.95,71.95,71.95,1
20101201|2010-04-08 08:00,8,71.85,71.85,71.85,71.85,4
20101201|2010-04-08 08:30,8,71.75,71.75,71.5,71.5,9
20101201|2010-04-08 09:00,8,71.5,71.625,71.275,71.625,29
20101201|2010-04-08 09:30,8,71.625,71.8,71.625,71.725,137
20101201|2010-04-08 10:00,8,71.75,71.8,71.55,71.55,26
20101201|2010-04-08 10:30,8,71.525,71.6,71.4,71.6,57
20101201|2010-04-08 11:00,8,71.5,71.7,71.5,71.65,11
20101201|2010-04-08 11:30,8,71.825,72,71.825,71.925,130
20101201|2010-04-08 12:00,8,72.025,72.025,71.9,71.95,104
20101201|2010-04-08 12:30,8,71.95,72.1,71.85,72.1,23
20101201|2010-04-08 13:00,8,72.1,72.15,72.025,72.025,67
20101201|2010-04-08 13:30,8,72.025,72.025,72.025,72.025,2
20101201|2010-04-08 14:00,8,71.95,71.95,71.95,71.95,6
20101201|2010-04-08 14:30,8,72.05,72.05,72.05,72.05,1
20101201|2010-04-08 15:00,8,72.05,72.15,72.05,72.15,3
20101201|2010-04-08 23:00,9,72.15,72.15,72.15,72.15,1
20101201|2010-04-09 06:00,9,72.15,72.15,72.15,72.15,1
20101201|2010-04-09 07:30,9,72.15,72.3,72.15,72.3,29
20101201|2010-04-09 08:00,9,72.3,72.45,72.3,72.45,25
20101201|2010-04-09 08:30,9,72.4,72.45,72.25,72.25,9
20101201|2010-04-09 09:00,9,72.25,72.3,72.15,72.15,66
20101201|2010-04-09 09:30,9,72.15,72.15,71.65,72,21
20101201|2010-04-09 10:00,9,71.775,72,71.75,72,32
20101201|2010-04-09 10:30,9,72,72,71.875,71.875,4
20101201|2010-04-09 11:00,9,72.1,72.325,72.05,72.325,71
20101201|2010-04-09 11:30,9,72.1,72.15,72.05,72.05,24
20101201|2010-04-09 12:00,9,72.075,72.125,71.85,71.85,36
20101201|2010-04-09 12:30,9,71.75,71.975,71.75,71.925,18
20101201|2010-04-09 13:00,9,71.925,72.125,71.65,71.9,146
20101201|2010-04-09 13:30,9,71.825,71.825,71.825,71.825,2
20101201|2010-04-12 09:00,12,72.1,72.1,71.8,71.9,15
20101201|2010-04-12 09:30,12,71.875,71.875,71.725,71.8,18
20101201|2010-04-12 10:00,12,71.775,71.975,71.75,71.9,57
20101201|2010-04-12 10:30,12,71.9,71.95,71.85,71.9,21
20101201|2010-04-12 11:00,12,71.925,71.975,71.875,71.975,17
20101201|2010-04-12 11:30,12,71.925,72,71.875,72,13
20101201|2010-04-12 12:00,12,71.875,71.975,71.775,71.975,8
20101201|2010-04-12 12:30,12,71.975,72.15,71.875,72.1,114
20101201|2010-04-12 13:00,12,72.15,72.2,72.1,72.1,35
20101201|2010-04-12 13:30,12,72.025,72.025,71.95,71.95,3
20101201|2010-04-12 14:00,12,71.9,71.9,71.9,71.9,4
20101201|2010-04-13 04:30,13,72.15,72.15,72.15,72.15,5
20101201|2010-04-13 05:00,13,72.25,72.25,72.25,72.25,5
20101201|2010-04-13 05:30,13,72.3,72.3,72.3,72.3,9
20101201|2010-04-13 06:00,13,72.3,72.3,72.3,72.3,11
20101201|2010-04-13 06:30,13,72.4,72.4,72.4,72.4,2
20101201|2010-04-13 07:00,13,72.4,72.4,72.4,72.4,2
20101201|2010-04-13 08:00,13,72.15,72.25,72.15,72.25,10
20101201|2010-04-13 08:30,13,72.25,72.25,72.25,72.25,1
20101201|2010-04-13 09:00,13,72.175,72.375,72.15,72.25,56
20101201|2010-04-13 09:30,13,72.175,72.25,72.15,72.2,34
20101201|2010-04-13 10:00,13,72.1,72.375,72.05,72.275,59
20101201|2010-04-13 10:30,13,72.4,72.45,72.325,72.45,106
20101201|2010-04-13 11:00,13,72.45,72.725,72.45,72.675,65
20101201|2010-04-13 11:30,13,72.65,72.65,72.6,72.6,30
20101201|2010-04-13 12:00,13,72.775,72.875,72.775,72.875,44
20101201|2010-04-13 12:30,13,72.85,72.95,72.85,72.9,30
20101201|2010-04-13 13:00,13,72.95,73,72.875,72.9,152
20101201|2010-04-13 13:30,13,72.85,72.85,72.85,72.85,1
20101201|2010-04-13 15:00,13,73,73,73,73,6
20101201|2010-04-13 15:30,13,73.1,73.1,72.95,72.95,7
20101201|2010-04-14 06:30,14,73,73,73,73,1
20101201|2010-04-14 07:00,14,72.9,72.9,72.9,72.9,3
20101201|2010-04-14 07:30,14,72.85,72.85,72.85,72.85,6
20101201|2010-04-14 08:30,14,73.1,73.1,73.05,73.1,3
20101201|2010-04-14 09:00,14,72.95,73,72.85,72.875,16
20101201|2010-04-14 09:30,14,73,73,72.65,72.75,25
20101201|2010-04-14 10:00,14,72.8,72.8,72.725,72.725,25
20101201|2010-04-14 10:30,14,72.725,73.025,72.725,73.025,73
20101201|2010-04-14 11:00,14,73,73.025,72.9,73,57
20101201|2010-04-14 11:30,14,72.925,72.95,72.75,72.75,5
20101201|2010-04-14 12:00,14,72.65,72.675,72.5,72.5,6
20101201|2010-04-14 12:30,14,72.5,72.775,72.5,72.775,12
20101201|2010-04-14 13:00,14,72.8,72.85,72.8,72.8,18
20101201|2010-04-14 13:30,14,72.825,72.825,72.825,72.825,3
20101201|2010-04-14 15:30,14,73,73.125,73,73.125,11
20101201|2010-04-15 08:30,15,73.1,73.25,73.075,73.175,61
20101201|2010-04-15 09:00,15,73.2,73.2,72.85,72.85,5
20101201|2010-04-15 09:30,15,73.05,73.075,72.85,73,13
20101201|2010-04-15 10:00,15,73.075,73.075,73.075,73.075,6
20101201|2010-04-15 10:30,15,73.1,73.325,73.075,73.15,22
20101201|2010-04-15 11:00,15,73.15,73.15,73.125,73.125,3
20101201|2010-04-15 11:30,15,73.25,73.4,73.25,73.4,46
20101201|2010-04-15 12:00,15,73.45,73.625,73.4,73.625,92
20101201|2010-04-15 12:30,15,73.5,73.75,73.4,73.675,50
20101201|2010-04-15 13:00,15,73.65,73.65,73.6,73.65,11
20101201|2010-04-15 14:00,15,73.5,73.55,73.5,73.55,3
20101201|2010-04-15 14:30,15,73.45,73.6,73.4,73.6,4
20101201|2010-04-15 15:00,15,73.65,73.75,73.65,73.725,4
20101201|2010-04-15 15:30,15,73.85,73.9,73.75,73.9,3
20101201|2010-04-15 19:30,16,73.85,73.85,73.85,73.85,1
20101201|2010-04-15 21:00,16,73.85,73.85,73.85,73.85,3
20101201|2010-04-16 05:30,16,73.85,73.85,73.85,73.85,3
20101201|2010-04-16 06:30,16,73.9,73.9,73.9,73.9,2
20101201|2010-04-16 07:00,16,73.925,73.95,73.925,73.95,26
20101201|2010-04-16 08:00,16,74,74,74,74,2
20101201|2010-04-16 08:30,16,73.975,74,73.775,73.775,7
20101201|2010-04-16 09:00,16,73.775,73.9,73.65,73.9,16
20101201|2010-04-16 09:30,16,73.8,74,73.75,73.85,129
20101201|2010-04-16 10:00,16,73.875,74,73.775,73.825,81
20101201|2010-04-16 10:30,16,73.625,74,73.625,74,27
20101201|2010-04-16 11:00,16,73.8,74,73.775,73.95,12
20101201|2010-04-16 11:30,16,73.9,74,73.9,73.975,93
20101201|2010-04-16 12:00,16,74,74,73.85,74,135
20101201|2010-04-16 12:30,16,74.1,74.25,74.1,74.25,110
20101201|2010-04-16 13:00,16,74.275,74.275,74.175,74.2,31
20101201|2010-04-16 13:30,16,74.325,74.4,74.325,74.4,7
20101201|2010-04-19 09:00,19,74.1,74.2,73.925,74.05,87
20101201|2010-04-19 09:30,19,74.1,74.275,74.1,74.125,38
20101201|2010-04-19 10:00,19,74.2,74.2,74.075,74.175,30
20101201|2010-04-19 10:30,19,74.15,74.2,74.1,74.2,3
20101201|2010-04-19 11:00,19,74.2,74.325,74.125,74.25,21
20101201|2010-04-19 11:30,19,74.375,74.5,74.25,74.5,44
20101201|2010-04-19 12:00,19,74.4,74.5,74.35,74.4,27
20101201|2010-04-19 12:30,19,74.45,74.475,74.4,74.45,28
20101201|2010-04-19 13:00,19,74.5,74.5,74.3,74.3,47
20101201|2010-04-19 14:30,19,74.325,74.325,74.325,74.325,1
20101201|2010-04-19 15:00,19,74.3,74.3,74.3,74.3,6
20101201|2010-04-19 19:30,20,74.5,74.5,74.5,74.5,2
20101201|2010-04-20 01:30,20,74.25,74.25,74.25,74.25,1
20101201|2010-04-20 02:00,20,74.25,74.25,74.25,74.25,1
20101201|2010-04-20 07:30,20,74.475,74.5,74.475,74.475,6
20101201|2010-04-20 08:00,20,74.5,74.7,74.5,74.7,46
20101201|2010-04-20 08:30,20,74.4,74.4,74.4,74.4,1
20101201|2010-04-20 09:00,20,73.85,74.05,73.8,74.05,9
20101201|2010-04-20 09:30,20,74.15,74.15,74,74.025,130
20101201|2010-04-20 10:00,20,73.975,74,73.875,74,45
20101201|2010-04-20 10:30,20,73.95,74,73.75,73.975,8
20101201|2010-04-20 11:00,20,73.85,73.85,73.75,73.75,4
20101201|2010-04-20 11:30,20,73.7,73.875,73.6,73.6,23
20101201|2010-04-20 12:00,20,73.7,73.725,73.65,73.65,63
20101201|2010-04-20 12:30,20,73.65,73.7,73.5,73.575,24
20101201|2010-04-20 13:00,20,73.55,73.6,73.275,73.275,31
20101201|2010-04-20 13:30,20,73.25,73.25,73.2,73.25,3
20101201|2010-04-20 15:00,20,73.35,73.35,73.35,73.35,4
20101201|2010-04-20 15:30,20,73.35,73.35,73.35,73.35,2
20101201|2010-04-21 07:00,21,73.6,73.6,73.6,73.6,5
20101201|2010-04-21 07:30,21,73.6,74.25,73.6,74.25,36
20101201|2010-04-21 08:00,21,74,74.025,73.975,74.025,15
20101201|2010-04-21 08:30,21,74.025,74.3,74.025,74.1,50
20101201|2010-04-21 09:00,21,73.8,74.175,73.8,74.15,48
20101201|2010-04-21 09:30,21,74.25,74.5,74.15,74.325,118
20101201|2010-04-21 10:00,21,74.325,74.35,74.175,74.35,55
20101201|2010-04-21 10:30,21,74.475,74.5,74.425,74.425,92
20101201|2010-04-21 11:00,21,74.4,74.55,74.4,74.45,40
20101201|2010-04-21 11:30,21,74.575,74.7,74.45,74.625,66
20101201|2010-04-21 12:00,21,74.7,74.75,74.575,74.625,35
20101201|2010-04-21 12:30,21,74.625,74.95,74.6,74.8,97
20101201|2010-04-21 13:00,21,74.8,74.85,74.65,74.65,72
20101201|2010-04-21 13:30,21,74.6,74.7,74.6,74.7,2
20101201|2010-04-21 14:00,21,74.625,74.625,74.625,74.625,5
20101201|2010-04-21 15:30,21,74.7,74.725,74.7,74.725,2
20101201|2010-04-21 17:00,22,74.575,74.575,74.575,74.575,1
20101201|2010-04-21 18:00,22,74.55,74.55,74.55,74.55,2
20101201|2010-04-22 07:00,22,74.6,74.6,74.6,74.6,1
20101201|2010-04-22 07:30,22,74.65,74.65,74.65,74.65,3
20101201|2010-04-22 08:00,22,74.6,74.6,74.55,74.55,4
20101201|2010-04-22 08:30,22,74.4,74.4,74.125,74.175,21
20101201|2010-04-22 09:00,22,74.2,74.5,74.125,74.425,58
20101201|2010-04-22 09:30,22,74.425,74.55,74.325,74.325,62
20101201|2010-04-22 10:00,22,74.5,74.75,74.5,74.75,84
20101201|2010-04-22 10:30,22,74.8,74.85,74.725,74.8,82
20101201|2010-04-22 11:00,22,74.675,74.775,74.65,74.65,16
20101201|2010-04-22 11:30,22,74.675,74.8,74.675,74.8,9
20101201|2010-04-22 12:00,22,74.825,74.85,74.725,74.725,12
20101201|2010-04-22 12:30,22,74.75,74.9,74.75,74.9,27
20101201|2010-04-22 13:00,22,74.9,74.9,74.75,74.75,9
20101201|2010-04-22 14:30,22,74.8,74.8,74.8,74.8,2
20101201|2010-04-22 15:00,22,74.8,74.925,74.8,74.925,6
20101201|2010-04-22 15:30,22,74.95,74.95,74.9,74.95,21
20101201|2010-04-22 17:30,23,75,75,75,75,1
20101201|2010-04-22 18:00,23,75,75.05,75,75.05,71
20101201|2010-04-22 19:30,23,75.05,75.05,75.05,75.05,2
20101201|2010-04-22 21:30,23,75.05,75.05,75.05,75.05,2
20101201|2010-04-23 04:30,23,75.1,75.1,75.1,75.1,7
20101201|2010-04-23 06:00,23,75.025,75.025,75.025,75.025,1
20101201|2010-04-23 07:00,23,75.025,75.025,75.025,75.025,1
20101201|2010-04-23 07:30,23,75.025,75.025,74.975,75,32
20101201|2010-04-23 08:00,23,75,75.15,74.95,75.1,8
20101201|2010-04-23 08:30,23,75,75.1,74.975,74.975,8
20101201|2010-04-23 09:00,23,75,75,74.75,74.825,50
20101201|2010-04-23 09:30,23,74.8,74.825,74.45,74.55,45
20101201|2010-04-23 10:00,23,74.55,74.9,74.55,74.9,53
20101201|2010-04-23 10:30,23,74.825,74.85,74.75,74.8,32
20101201|2010-04-23 11:00,23,74.8,74.825,74.75,74.75,33
20101201|2010-04-23 11:30,23,74.75,74.75,74.675,74.7,22
20101201|2010-04-23 12:00,23,74.6,74.725,74.5,74.5,35
20101201|2010-04-23 12:30,23,74.475,74.525,72.8,74.125,105
20101201|2010-04-23 13:00,23,74.3,74.3,73.6,73.625,24
20101201|2010-04-23 13:30,23,73.575,73.575,73.575,73.575,1
20101201|2010-04-26 09:00,26,73.5,74.4,73.5,73.95,95
20101201|2010-04-26 09:30,26,73.9,73.9,73.275,73.4,22
20101201|2010-04-26 10:00,26,73.5,73.6,73.45,73.575,14
20101201|2010-04-26 10:30,26,73.475,73.6,73.25,73.5,25
20101201|2010-04-26 11:00,26,73.25,73.275,73,73,37
20101201|2010-04-26 11:30,26,73.025,73.15,72.925,73,5
20101201|2010-04-26 12:00,26,73,73.15,73,73.05,66
20101201|2010-04-26 12:30,26,73.075,73.3,73.075,73.175,101
20101201|2010-04-26 13:00,26,73.2,73.2,73.1,73.15,23
20101201|2010-04-26 13:30,26,73.15,73.175,73.075,73.175,19
20101201|2010-04-26 14:30,26,73.2,73.35,73.2,73.35,7
20101201|2010-04-26 15:30,26,73.2,73.2,73.125,73.125,4
20101201|2010-04-26 18:00,27,73.25,73.3,73.25,73.3,3
20101201|2010-04-27 00:30,27,73.4,73.4,73.4,73.4,2
20101201|2010-04-27 02:30,27,73.4,73.45,73.4,73.45,5
20101201|2010-04-27 04:00,27,73.55,73.55,73.55,73.55,1
20101201|2010-04-27 05:30,27,73.55,73.55,73.55,73.55,1
20101201|2010-04-27 06:00,27,73.65,73.65,73.65,73.65,1
20101201|2010-04-27 06:30,27,73.6,73.65,73.6,73.65,10
20101201|2010-04-27 07:00,27,73.55,73.75,73.55,73.75,2
20101201|2010-04-27 07:30,27,73.7,73.85,73.7,73.75,26
20101201|2010-04-27 08:00,27,73.8,73.85,73.8,73.85,4
20101201|2010-04-27 08:30,27,73.875,73.95,73.85,73.95,14
20101201|2010-04-27 09:00,27,73.75,74.025,73.75,73.75,62
20101201|2010-04-27 09:30,27,73.725,74.05,73.7,74.05,35
20101201|2010-04-27 10:00,27,74.075,74.275,73.525,73.525,82
20101201|2010-04-27 10:30,27,73.55,73.95,73.55,73.85,92
20101201|2010-04-27 11:00,27,73.875,73.875,73.225,73.475,45
20101201|2010-04-27 11:30,27,73.225,73.225,72.1,73.15,36
20101201|2010-04-27 12:00,27,73.025,73.35,73,73.125,7
20101201|2010-04-27 12:30,27,73.175,73.3,72.925,73.1,24
20101201|2010-04-27 13:00,27,72.925,72.95,72.925,72.95,3
20101201|2010-04-27 13:30,27,73.025,73.025,73.025,73.025,1
20101201|2010-04-27 14:30,27,73.2,73.2,72.95,72.95,3
20101201|2010-04-27 15:00,27,72.9,72.9,72.85,72.85,2
20101201|2010-04-27 15:30,27,72.925,72.925,72.85,72.85,9
20101201|2010-04-28 01:00,28,72.85,72.85,72.85,72.85,2
20101201|2010-04-28 05:30,28,73.2,73.2,73.2,73.2,1
20101201|2010-04-28 08:00,28,73.2,73.2,73.175,73.175,8
20101201|2010-04-28 08:30,28,73.2,73.225,73.1,73.1,12
20101201|2010-04-28 09:00,28,72.95,73.225,72.875,73.2,38
20101201|2010-04-28 09:30,28,73.225,73.3,73,73.3,32
20101201|2010-04-28 10:00,28,73.25,73.4,73.25,73.3,21
20101201|2010-04-28 10:30,28,73.4,73.4,73.175,73.2,48
20101201|2010-04-28 11:00,28,73.1,73.25,73.1,73.1,26
20101201|2010-04-28 11:30,28,73.1,73.1,72.55,72.6,117
20101201|2010-04-28 12:00,28,72.7,73.025,72.7,72.9,156
20101201|2010-04-28 12:30,28,72.85,73.3,72.85,73.3,55
20101201|2010-04-28 13:00,28,73.3,73.3,73.15,73.3,35
20101201|2010-04-28 13:30,28,73.3,73.3,73.2,73.3,5
20101201|2010-04-28 14:30,28,73.3,73.3,73.2,73.3,8
20101201|2010-04-28 15:00,28,73.2,73.2,73.125,73.125,5
20101201|2010-04-28 15:30,28,73.125,73.125,73.125,73.125,14
20101201|2010-04-28 17:00,29,73,73,73,73,2
20101201|2010-04-28 18:00,29,73,73,73,73,3
20101201|2010-04-28 18:30,29,73,73,73,73,5
20101201|2010-04-28 20:00,29,72.55,72.55,72.5,72.5,3
20101201|2010-04-28 20:30,29,72.6,72.6,72.6,72.6,2
20101201|2010-04-28 21:00,29,72.6,72.6,72.6,72.6,1
20101201|2010-04-29 03:30,29,72.875,72.875,72.875,72.875,1
20101201|2010-04-29 04:00,29,72.875,72.875,72.875,72.875,1
20101201|2010-04-29 05:30,29,73,73,73,73,1
20101201|2010-04-29 06:00,29,73,73,73,73,4
20101201|2010-04-29 06:30,29,73,73,73,73,1
20101201|2010-04-29 08:00,29,73.4,73.4,73.3,73.3,16
20101201|2010-04-29 08:30,29,73.225,73.225,73.225,73.225,1
20101201|2010-04-29 09:00,29,73.2,73.2,72.95,73.1,10
20101201|2010-04-29 09:30,29,73,73.1,73,73,9
20101201|2010-04-29 10:00,29,73.075,73.1,72.95,72.95,16
20101201|2010-04-29 10:30,29,72.9,73.05,72.85,72.85,12
20101201|2010-04-29 11:00,29,72.675,72.875,72.675,72.8,19
20101201|2010-04-29 11:30,29,72.6,72.85,72.6,72.75,12
20101201|2010-04-29 12:00,29,72.875,72.875,72.5,72.6,24
20101201|2010-04-29 12:30,29,72.65,72.7,72.4,72.475,22
20101201|2010-04-29 13:00,29,72.4,72.475,72.325,72.425,49
20101201|2010-04-29 14:30,29,72.425,72.425,72.425,72.425,3
20101201|2010-04-29 15:00,29,72.575,73,72.575,73,2
20101201|2010-04-29 17:00,30,72.8,72.8,72.8,72.8,1
20101201|2010-04-30 05:00,30,72.8,72.8,72.8,72.8,3
20101201|2010-04-30 06:00,30,72.8,72.9,72.8,72.9,3
20101201|2010-04-30 06:30,30,72.9,72.9,72.9,72.9,12
20101201|2010-04-30 07:00,30,72.9,72.9,72.9,72.9,4
20101201|2010-04-30 07:30,30,72.875,72.875,72.775,72.775,4
20101201|2010-04-30 08:00,30,72.9,72.9,72.9,72.9,2
20101201|2010-04-30 08:30,30,72.9,72.9,72.9,72.9,4
20101201|2010-04-30 09:00,30,72.85,73.2,72.85,73.05,44
20101201|2010-04-30 09:30,30,73,73.3,72.975,73.3,50
20101201|2010-04-30 10:00,30,73.3,73.85,73.3,73.8,91
20101201|2010-04-30 10:30,30,73.8,74.3,73.725,74.125,103
20101201|2010-04-30 11:00,30,74.15,74.15,73.825,73.85,25
20101201|2010-04-30 11:30,30,73.9,74.15,73.9,74.025,14
20101201|2010-04-30 12:00,30,74.025,74.025,73.75,73.8,133
20101201|2010-04-30 12:30,30,73.85,74.2,73.8,74.125,131
20101201|2010-04-30 13:00,30,74.15,74.25,74.15,74.25,22
20101201|2010-04-30 13:30,30,74.3,74.3,74.3,74.3,2
20101201|2010-05-03 09:00,3,74.3,74.3,73.95,74.025,61
20101201|2010-05-03 09:30,3,74.05,74.075,73.3,73.425,37
20101201|2010-05-03 10:00,3,73.85,73.875,73.65,73.825,18
20101201|2010-05-03 10:30,3,73.8,73.95,73.8,73.875,17
20101201|2010-05-03 11:00,3,73.9,74.15,73.9,74.05,43
20101201|2010-05-03 11:30,3,74.05,74.15,74,74.05,30
20101201|2010-05-03 12:00,3,74.1,74.2,74.05,74.05,18
20101201|2010-05-03 12:30,3,74.15,74.3,74.15,74.25,27
20101201|2010-05-03 13:00,3,74.225,74.225,74.05,74.075,11
20101201|2010-05-03 13:30,3,74.1,74.1,74.05,74.05,3
20101201|2010-05-03 14:30,3,74.1,74.1,74.1,74.1,1
20101201|2010-05-03 15:00,3,74.15,74.25,74.15,74.25,5
20101201|2010-05-03 17:00,4,74.25,74.25,74.175,74.2,3
20101201|2010-05-03 17:30,4,74.025,74.025,74.025,74.025,1
20101201|2010-05-04 06:00,4,74.025,74.025,74.025,74.025,1
20101201|2010-05-04 06:30,4,74.025,74.025,74.025,74.025,6
20101201|2010-05-04 07:00,4,74.025,74.025,74.025,74.025,3
20101201|2010-05-04 07:30,4,73.975,73.975,73.975,73.975,11
20101201|2010-05-04 08:00,4,73.975,73.975,73.975,73.975,2
20101201|2010-05-04 08:30,4,73.975,74,73.625,74,30
20101201|2010-05-04 09:00,4,73.8,73.875,73.6,73.7,95
20101201|2010-05-04 09:30,4,73.75,73.75,73.5,73.525,22
20101201|2010-05-04 10:00,4,73.25,73.575,73.1,73.45,28
20101201|2010-05-04 10:30,4,73.55,73.55,73.45,73.525,44
20101201|2010-05-04 11:00,4,73.5,73.85,73.5,73.75,39
20101201|2010-05-04 11:30,4,73.65,73.7,73.55,73.7,5
20101201|2010-05-04 12:00,4,73.65,73.65,73.6,73.6,6
20101201|2010-05-04 12:30,4,73.75,73.9,73.65,73.9,51
20101201|2010-05-04 13:00,4,73.95,74,73.65,73.65,44
20101201|2010-05-04 13:30,4,73.7,73.9,73.7,73.9,2
20101201|2010-05-04 15:00,4,73.675,73.675,73.6,73.6,41
20101201|2010-05-05 08:00,5,73.2,73.2,72.65,72.65,26
20101201|2010-05-05 09:00,5,72.975,73,72.275,72.3,78
20101201|2010-05-05 09:30,5,72.425,72.875,72.2,72.875,34
20101201|2010-05-05 10:00,5,72.8,72.975,72.75,72.75,70
20101201|2010-05-05 10:30,5,72.775,72.85,72.7,72.7,22
20101201|2010-05-05 11:00,5,72.675,72.825,72.675,72.825,3
20101201|2010-05-05 11:30,5,72.5,72.525,71.625,71.775,84
20101201|2010-05-05 12:00,5,71.7,71.85,71.45,71.5,104
20101201|2010-05-05 12:30,5,71.3,71.525,71.25,71.375,62
20101201|2010-05-05 13:00,5,71.35,71.5,71.35,71.5,29
20101201|2010-05-05 14:00,5,71.65,71.65,71.6,71.6,3
20101201|2010-05-05 14:30,5,71.6,71.6,71.6,71.6,1
20101201|2010-05-05 15:00,5,71.6,71.6,71.6,71.6,1
20101201|2010-05-05 18:00,6,71.3,71.3,71.3,71.3,1
20101201|2010-05-05 19:00,6,71.7,71.7,71.7,71.7,1
20101201|2010-05-05 19:30,6,71.75,71.75,71.75,71.75,1
20101201|2010-05-06 05:30,6,71.4,71.4,71.4,71.4,1
20101201|2010-05-06 06:00,6,71.4,71.4,71.4,71.4,1
20101201|2010-05-06 06:30,6,71.4,71.4,71.4,71.4,1
20101201|2010-05-06 07:30,6,71.375,71.375,71.325,71.325,5
20101201|2010-05-06 08:00,6,71.275,71.275,71,71,19
20101201|2010-05-06 08:30,6,71,71.15,70.75,70.75,21
20101201|2010-05-06 09:00,6,70.675,71.2,70.6,71.2,151
20101201|2010-05-06 09:30,6,71.25,71.55,71.2,71.35,76
20101201|2010-05-06 10:00,6,71.45,71.7,71.425,71.55,60
20101201|2010-05-06 10:30,6,71.45,71.9,71.45,71.9,132
20101201|2010-05-06 11:00,6,71.9,72.4,71.9,72.4,42
20101201|2010-05-06 11:30,6,72.375,72.375,72.375,72.375,1
20101201|2010-05-06 12:00,6,72.05,72.05,71.3,71.3,12
20101201|2010-05-06 12:30,6,71.35,71.35,70.8,71.3,34
20101201|2010-05-06 13:00,6,71.35,71.35,71.1,71.1,2
20101201|2010-05-06 13:30,6,71,71,70.45,70.6,16
20101201|2010-05-06 14:00,6,71.15,71.15,71.15,71.15,1
20101201|2010-05-06 14:30,6,70.9,70.9,70.6,70.6,3
20101201|2010-05-06 15:30,6,70.9,70.95,70.9,70.95,3
20101201|2010-05-07 07:00,7,71.2,71.2,71.2,71.2,1
20101201|2010-05-07 08:30,7,71.375,71.4,71.375,71.4,3
20101201|2010-05-07 09:00,7,71.25,71.4,70.975,71.375,10
20101201|2010-05-07 09:30,7,71.05,71.5,71.05,71.4,20
20101201|2010-05-07 10:00,7,71.5,71.85,71.5,71.85,36
20101201|2010-05-07 10:30,7,71.9,71.9,71.825,71.9,37
20101201|2010-05-07 11:00,7,71.875,71.875,71.6,71.775,17
20101201|2010-05-07 11:30,7,71.8,71.8,71.55,71.65,39
20101201|2010-05-07 12:00,7,71.8,71.975,71,71.975,39
20101201|2010-05-07 12:30,7,71.95,72.925,71.9,72.925,112
20101201|2010-05-07 13:00,7,72.925,73.125,72.825,73.05,58
20101201|2010-05-07 13:30,7,72.85,72.9,72.85,72.9,5
20101201|2010-05-10 09:00,10,72.925,73.05,71.75,72.75,51
20101201|2010-05-10 09:30,10,72.65,72.85,72.575,72.85,70
20101201|2010-05-10 10:00,10,72.85,72.875,72.85,72.85,13
20101201|2010-05-10 10:30,10,72.775,72.775,72.6,72.6,26
20101201|2010-05-10 11:00,10,72.625,72.825,72.6,72.725,23
20101201|2010-05-10 11:30,10,72.75,72.925,72.675,72.875,67
20101201|2010-05-10 12:00,10,72.675,72.9,72.675,72.9,27
20101201|2010-05-10 12:30,10,72.925,73.25,72.775,73.25,195
20101201|2010-05-10 13:00,10,73.3,73.3,72.95,72.95,11
20101201|2010-05-10 13:30,10,73.15,73.15,72.95,72.95,5
20101201|2010-05-10 14:30,10,73,73,73,73,1
20101201|2010-05-11 03:00,11,73.2,73.2,73.2,73.2,1
20101201|2010-05-11 05:00,11,72.75,72.75,72.75,72.75,1
20101201|2010-05-11 08:00,11,72.9,72.9,72.9,72.9,1
20101201|2010-05-11 08:30,11,72.75,72.75,72.6,72.6,2
20101201|2010-05-11 09:00,11,72.45,72.725,72.425,72.675,8
20101201|2010-05-11 09:30,11,72.55,72.6,72.325,72.55,37
20101201|2010-05-11 10:00,11,72.5,72.6,72.275,72.275,16
20101201|2010-05-11 10:30,11,72.275,72.45,72.15,72.25,45
20101201|2010-05-11 11:00,11,72.25,72.4,72.2,72.35,50
20101201|2010-05-11 11:30,11,72.4,72.5,72.3,72.375,126
20101201|2010-05-11 12:00,11,72.375,72.375,71.875,72,49
20101201|2010-05-11 12:30,11,72.15,72.5,72.1,72.475,105
20101201|2010-05-11 13:00,11,72.475,72.475,72.275,72.425,114
20101201|2010-05-11 14:00,11,72.4,72.4,72.2,72.2,4
20101201|2010-05-11 14:30,11,72.4,72.5,72.4,72.5,6
20101201|2010-05-11 15:00,11,72.5,72.6,72.5,72.6,9
20101201|2010-05-11 17:00,12,72.15,72.15,72.15,72.15,5
20101201|2010-05-11 17:30,12,72.3,72.3,72.3,72.3,1
20101201|2010-05-11 18:30,12,72.4,72.4,72.4,72.4,1
20101201|2010-05-11 21:30,12,72.4,72.4,72.4,72.4,1
20101201|2010-05-12 03:30,12,72.4,72.4,72.4,72.4,1
20101201|2010-05-12 07:30,12,72.425,72.75,72.425,72.75,18
20101201|2010-05-12 08:00,12,72.6,72.6,72.4,72.5,11
20101201|2010-05-12 08:30,12,72.6,72.6,72.5,72.525,3
20101201|2010-05-12 09:00,12,72.475,72.625,72.35,72.35,136
20101201|2010-05-12 09:30,12,72.4,72.475,72.225,72.25,147
20101201|2010-05-12 10:00,12,72.325,72.35,72.075,72.2,63
20101201|2010-05-12 10:30,12,72.225,72.425,72.175,72.425,34
20101201|2010-05-12 11:00,12,72.3,72.475,72.3,72.45,53
20101201|2010-05-12 11:30,12,72.45,72.45,72.4,72.425,15
20101201|2010-05-12 12:00,12,72.45,72.55,72.425,72.55,41
20101201|2010-05-12 12:30,12,72.45,72.85,72.45,72.85,85
20101201|2010-05-12 13:00,12,72.8,72.9,72.7,72.7,52
20101201|2010-05-12 13:30,12,72.8,72.825,72.8,72.825,6
20101201|2010-05-12 14:00,12,72.825,72.825,72.7,72.7,4
20101201|2010-05-12 15:00,12,72.7,72.875,72.7,72.875,11
20101201|2010-05-12 15:30,12,72.875,72.875,72.875,72.875,1
20101201|2010-05-12 18:30,13,72.875,72.875,72.875,72.875,1
20101201|2010-05-12 20:00,13,73,73,73,73,1
20101201|2010-05-13 00:00,13,72.9,72.9,72.9,72.9,1
20101201|2010-05-13 01:00,13,72.95,72.95,72.95,72.95,2
20101201|2010-05-13 03:00,13,73,73,73,73,25
20101201|2010-05-13 03:30,13,73.1,73.1,73.1,73.1,2
20101201|2010-05-13 04:30,13,73,73,73,73,1
20101201|2010-05-13 07:00,13,73.1,73.1,73.1,73.1,1
20101201|2010-05-13 08:00,13,72.9,72.95,72.9,72.95,2
20101201|2010-05-13 08:30,13,72.95,72.95,72.95,72.95,3
20101201|2010-05-13 09:00,13,72.95,73.125,72.925,73.05,93
20101201|2010-05-13 09:30,13,73.05,73.25,73.025,73.125,55
20101201|2010-05-13 10:00,13,73.1,73.15,73.05,73.15,12
20101201|2010-05-13 10:30,13,73.1,73.2,73,73.075,11
20101201|2010-05-13 11:00,13,73.1,73.275,72.85,72.85,118
20101201|2010-05-13 11:30,13,72.85,73.075,72.85,72.9,37
20101201|2010-05-13 12:00,13,72.95,72.95,72.8,72.8,77
20101201|2010-05-13 12:30,13,72.75,73.05,72.725,73.05,52
20101201|2010-05-13 13:00,13,72.95,73.1,72.9,73.1,75
20101201|2010-05-13 13:30,13,73.1,73.15,72.95,72.95,12
20101201|2010-05-13 14:00,13,73.05,73.2,73.05,73.1,13
20101201|2010-05-13 15:00,13,72.95,72.95,72.9,72.9,15
20101201|2010-05-13 17:00,14,73.1,73.1,73.1,73.1,1
20101201|2010-05-13 17:30,14,73.1,73.1,73.1,73.1,1
20101201|2010-05-13 19:00,14,72.975,72.975,72.9,72.925,11
20101201|2010-05-13 20:00,14,73.15,73.15,73.15,73.15,1
20101201|2010-05-13 23:30,14,72.975,72.975,72.925,72.925,3
20101201|2010-05-14 06:30,14,72.9,72.9,72.9,72.9,4
20101201|2010-05-14 07:00,14,72.8,72.8,72.8,72.8,6
20101201|2010-05-14 07:30,14,72.75,72.95,72.75,72.95,5
20101201|2010-05-14 08:30,14,72.7,72.75,72.7,72.7,6
20101201|2010-05-14 09:00,14,72.8,72.875,72.7,72.8,19
20101201|2010-05-14 09:30,14,72.9,72.95,72.85,72.95,8
20101201|2010-05-14 10:00,14,72.775,72.8,72.525,72.65,22
20101201|2010-05-14 10:30,14,72.525,72.525,72.15,72.15,34
20101201|2010-05-14 11:00,14,72.175,72.3,72.075,72.175,39
20101201|2010-05-14 11:30,14,72.175,72.3,71.975,72.075,87
20101201|2010-05-14 12:00,14,71.925,71.975,71.85,71.85,35
20101201|2010-05-14 12:30,14,71.9,71.9,71.525,71.6,32
20101201|2010-05-14 13:00,14,71.425,71.6,71.3,71.55,22
20101201|2010-05-14 13:30,14,71.35,71.35,71.35,71.35,6
20101201|2010-05-17 09:00,17,71.575,71.575,70.325,70.325,143
20101201|2010-05-17 09:30,17,70.425,70.775,70.2,70.5,105
20101201|2010-05-17 10:00,17,70.45,70.45,69.225,69.575,69
20101201|2010-05-17 10:30,17,69.6,70.1,69.6,69.775,103
20101201|2010-05-17 11:00,17,69.675,69.8,69.65,69.7,131
20101201|2010-05-17 11:30,17,69.65,70,69.65,69.95,28
20101201|2010-05-17 12:00,17,70.325,70.325,70,70.025,37
20101201|2010-05-17 12:30,17,70,70,69.4,69.55,154
20101201|2010-05-17 13:00,17,69.55,69.725,69.5,69.6,87
20101201|2010-05-17 14:30,17,69.7,69.825,69.7,69.825,2
20101201|2010-05-17 15:00,17,69.7,69.7,69.55,69.55,6
20101201|2010-05-17 15:30,17,69.55,69.6,69.55,69.6,11
20101201|2010-05-17 17:00,18,69.7,69.7,69.7,69.7,1
20101201|2010-05-17 17:30,18,69.8,69.8,69.8,69.8,1
20101201|2010-05-18 00:00,18,69.55,69.55,69.55,69.55,6
20101201|2010-05-18 02:30,18,69.55,69.55,69.55,69.55,4
20101201|2010-05-18 05:00,18,69.575,69.575,69.55,69.55,3
20101201|2010-05-18 05:30,18,69.55,69.55,69.55,69.55,8
20101201|2010-05-18 06:00,18,69.55,69.55,69.55,69.55,7
20101201|2010-05-18 06:30,18,69.55,69.725,69.55,69.725,11
20101201|2010-05-18 07:00,18,69.575,69.575,69.575,69.575,1
20101201|2010-05-18 07:30,18,69.975,70,69.975,70,23
20101201|2010-05-18 08:00,18,70.225,70.275,70.225,70.275,28
20101201|2010-05-18 08:30,18,70.275,70.425,70.275,70.425,20
20101201|2010-05-18 09:00,18,70.275,70.275,69.75,69.85,24
20101201|2010-05-18 09:30,18,70.2,70.2,69.85,70.05,21
20101201|2010-05-18 10:00,18,70,70.025,69.9,69.9,50
20101201|2010-05-18 10:30,18,69.8,70,69.8,69.825,22
20101201|2010-05-18 11:00,18,69.9,69.9,69.7,69.725,21
20101201|2010-05-18 11:30,18,69.825,69.825,69.725,69.775,28
20101201|2010-05-18 12:00,18,69.9,69.9,69.725,69.725,10
20101201|2010-05-18 12:30,18,69.825,69.875,69.65,69.85,48
20101201|2010-05-18 13:00,18,69.9,70.2,69.9,70.2,53
20101201|2010-05-18 13:30,18,70.25,70.25,70.05,70.1,3
20101201|2010-05-18 14:30,18,70.15,70.15,70.15,70.15,1
20101201|2010-05-18 15:00,18,70.1,70.1,70.1,70.1,2
20101201|2010-05-18 18:30,19,69.85,69.85,69.85,69.85,1
20101201|2010-05-18 20:00,19,69.825,69.825,69.825,69.825,3
20101201|2010-05-18 20:30,19,69.8,69.8,69.8,69.8,1
20101201|2010-05-19 05:30,19,69.75,69.75,69.65,69.65,2
20101201|2010-05-19 06:00,19,69.7,69.75,69.7,69.75,2
20101201|2010-05-19 07:30,19,69.75,69.75,69.75,69.75,2
20101201|2010-05-19 08:30,19,69.75,69.975,69.75,69.95,50
20101201|2010-05-19 09:00,19,69.95,70.5,69.95,70.2,41
20101201|2010-05-19 09:30,19,70.375,70.4,70.25,70.4,49
20101201|2010-05-19 10:00,19,70.4,70.7,70.25,70.25,83
20101201|2010-05-19 10:30,19,70.4,70.4,70.25,70.35,28
20101201|2010-05-19 11:00,19,70.25,70.625,70.2,70.625,135
20101201|2010-05-19 11:30,19,70.7,70.775,70.625,70.65,13
20101201|2010-05-19 12:00,19,70.525,70.7,70.5,70.7,24
20101201|2010-05-19 12:30,19,70.7,70.8,70.35,70.8,62
20101201|2010-05-19 13:00,19,70.675,70.725,70.625,70.7,11
20101201|2010-05-19 14:30,19,70.6,70.6,70.6,70.6,3
20101201|2010-05-19 15:00,19,70.55,70.55,70.55,70.55,1
20101201|2010-05-19 15:30,19,70.5,70.5,70.5,70.5,1
20101201|2010-05-19 18:00,20,70.425,70.5,70.425,70.5,10
20101201|2010-05-19 19:30,20,70.325,70.325,70.325,70.325,2
20101201|2010-05-20 04:00,20,70.2,70.2,70.2,70.2,1
20101201|2010-05-20 04:30,20,70.2,70.2,70.2,70.2,1
20101201|2010-05-20 05:00,20,70.25,70.25,70.25,70.25,1
20101201|2010-05-20 05:30,20,70.25,70.25,70.25,70.25,1
20101201|2010-05-20 06:30,20,70.175,70.175,70.175,70.175,2
20101201|2010-05-20 07:30,20,70.15,70.15,70.15,70.15,4
20101201|2010-05-20 08:00,20,70.125,70.125,69.95,69.95,7
20101201|2010-05-20 08:30,20,69.9,70.3,69.9,70.3,35
20101201|2010-05-20 09:00,20,70.2,70.2,69.275,69.275,77
20101201|2010-05-20 09:30,20,69.275,69.75,69.025,69.75,115
20101201|2010-05-20 10:00,20,69.675,69.75,69.5,69.6,39
20101201|2010-05-20 10:30,20,69.625,70.1,69.625,70.05,157
20101201|2010-05-20 11:00,20,70.05,70.275,70,70.05,139
20101201|2010-05-20 11:30,20,70.025,70.125,69.575,69.575,38
20101201|2010-05-20 12:00,20,69.55,69.675,69.4,69.4,45
20101201|2010-05-20 12:30,20,69.6,69.825,69.375,69.65,60
20101201|2010-05-20 13:00,20,69.775,69.85,69.575,69.85,53
20101201|2010-05-20 13:30,20,69.85,69.875,69.85,69.875,10
20101201|2010-05-20 14:00,20,69.875,69.875,69.875,69.875,3
20101201|2010-05-20 14:30,20,69.85,69.85,69.75,69.75,5
20101201|2010-05-20 15:00,20,69.825,69.825,69.825,69.825,1
20101201|2010-05-20 18:00,21,69.675,69.675,69.45,69.45,32
20101201|2010-05-20 19:30,21,69.675,69.675,69.675,69.675,1
20101201|2010-05-20 20:00,21,69.675,69.675,69.675,69.675,1
20101201|2010-05-21 05:00,21,69.6,69.6,69.6,69.6,1
20101201|2010-05-21 06:30,21,69.45,69.45,69.1,69.1,45
20101201|2010-05-21 07:00,21,69,69,68.775,68.775,4
20101201|2010-05-21 07:30,21,68.825,69.025,68.825,69.025,4
20101201|2010-05-21 08:00,21,69.1,69.1,68.9,69.05,49
20101201|2010-05-21 08:30,21,68.95,70,68.85,70,27
20101201|2010-05-21 09:00,21,69.65,70,69.65,69.825,75
20101201|2010-05-21 09:30,21,69.9,70.4,69.85,70.4,38
20101201|2010-05-21 10:00,21,70.4,70.55,70.4,70.55,9
20101201|2010-05-21 10:30,21,70.575,70.65,70.325,70.6,85
20101201|2010-05-21 11:00,21,70.525,70.525,70.475,70.525,4
20101201|2010-05-21 11:30,21,70.475,70.55,70.425,70.5,4
20101201|2010-05-21 12:00,21,70.6,70.6,70.325,70.375,128
20101201|2010-05-21 12:30,21,70.375,70.5,70.275,70.5,93
20101201|2010-05-21 13:00,21,70.475,70.55,70.25,70.25,62
20101201|2010-05-24 09:00,24,70,70.35,69.85,70.35,21
20101201|2010-05-24 09:30,24,70.4,70.6,70.4,70.525,21
20101201|2010-05-24 10:00,24,70.5,70.575,70.4,70.4,8
20101201|2010-05-24 10:30,24,70.375,70.475,70.3,70.3,12
20101201|2010-05-24 11:00,24,70.2,70.25,70.15,70.25,19
20101201|2010-05-24 11:30,24,70.225,70.225,70.225,70.225,2
20101201|2010-05-24 12:00,24,70.3,70.65,70.225,70.625,29
20101201|2010-05-24 12:30,24,70.675,70.8,70.575,70.725,32
20101201|2010-05-24 13:00,24,70.55,70.7,70.5,70.7,20
20101201|2010-05-24 13:30,24,70.675,70.675,70.5,70.5,7
20101201|2010-05-24 14:00,24,70.575,70.575,70.5,70.5,6
20101201|2010-05-24 15:30,24,70.45,70.45,70.45,70.45,2
20101201|2010-05-25 02:00,25,70.45,70.475,70.45,70.475,2
20101201|2010-05-25 03:00,25,70.45,70.5,70.45,70.5,3
20101201|2010-05-25 04:00,25,70.35,70.35,70.35,70.35,2
20101201|2010-05-25 04:30,25,70.4,70.4,70.225,70.225,3
20101201|2010-05-25 05:00,25,70,70,70,70,3
20101201|2010-05-25 05:30,25,69.45,69.975,69.45,69.85,9
20101201|2010-05-25 06:00,25,69.875,70,69.875,70,2
20101201|2010-05-25 06:30,25,70,70.275,70,70.15,9
20101201|2010-05-25 07:00,25,70.125,70.2,70.075,70.2,37
20101201|2010-05-25 07:30,25,70.2,70.225,70.2,70.2,3
20101201|2010-05-25 08:00,25,70.05,70.05,70,70.025,10
20101201|2010-05-25 08:30,25,70,70,69.925,69.925,11
20101201|2010-05-25 09:00,25,69.9,70.25,69.8,70.25,145
20101201|2010-05-25 09:30,25,70.2,70.2,70.025,70.15,20
20101201|2010-05-25 10:00,25,70.175,70.175,70.025,70.025,18
20101201|2010-05-25 10:30,25,70.025,70.25,69.925,70.25,19
20101201|2010-05-25 11:00,25,70.225,70.3,70.225,70.3,9
20101201|2010-05-25 11:30,25,70.225,70.225,70.15,70.15,9
20101201|2010-05-25 12:00,25,70.1,70.15,70.075,70.15,5
20101201|2010-05-25 12:30,25,70.25,70.5,70.25,70.5,34
20101201|2010-05-25 13:00,25,70.5,70.525,70.275,70.425,27
20101201|2010-05-25 13:30,25,70.475,70.55,70.475,70.55,5
20101201|2010-05-25 14:00,25,70.45,70.45,70.45,70.45,1
20101201|2010-05-25 15:00,25,70.45,70.45,70.45,70.45,2
20101201|2010-05-25 15:30,25,70.375,70.375,70.375,70.375,1
20101201|2010-05-25 17:30,26,70.65,70.75,70.65,70.75,8
20101201|2010-05-25 18:00,26,70.75,70.75,70.75,70.75,2
20101201|2010-05-25 18:30,26,70.75,70.75,70.7,70.7,3
20101201|2010-05-25 23:00,26,70.7,70.75,70.7,70.75,7
20101201|2010-05-26 02:30,26,70.4,70.4,70.4,70.4,1
20101201|2010-05-26 04:30,26,70.375,70.375,70.375,70.375,1
20101201|2010-05-26 06:00,26,70.625,70.625,70.625,70.625,1
20101201|2010-05-26 07:00,26,70.75,70.75,70.75,70.75,4
20101201|2010-05-26 07:30,26,70.8,70.8,70.8,70.8,11
20101201|2010-05-26 08:00,26,70.9,71,70.9,70.925,22
20101201|2010-05-26 08:30,26,70.925,71.1,70.925,71.1,5
20101201|2010-05-26 09:00,26,71.1,71.35,71,71.35,137
20101201|2010-05-26 09:30,26,71.4,71.575,71.35,71.375,103
20101201|2010-05-26 10:00,26,71.275,71.4,71.2,71.25,31
20101201|2010-05-26 10:30,26,71.225,71.375,71.225,71.325,44
20101201|2010-05-26 11:00,26,71.325,71.425,71.325,71.4,12
20101201|2010-05-26 11:30,26,71.425,71.5,71.375,71.4,34
20101201|2010-05-26 12:00,26,71.45,71.55,71.275,71.475,40
20101201|2010-05-26 12:30,26,71.475,71.7,71.45,71.7,43
20101201|2010-05-26 13:00,26,71.65,71.65,71.55,71.65,35
20101201|2010-05-26 13:30,26,71.6,71.6,71.55,71.55,2
20101201|2010-05-26 14:00,26,71.55,71.55,71.5,71.5,67
20101201|2010-05-26 14:30,26,71.4,71.4,71.35,71.35,4
20101201|2010-05-26 15:00,26,71.35,71.35,71.35,71.35,2
20101201|2010-05-26 15:30,26,71.325,71.325,71.325,71.325,1
20101201|2010-05-26 21:00,27,71.325,71.35,71.3,71.35,3
20101201|2010-05-26 21:30,27,71.35,71.35,71.225,71.3,10
20101201|2010-05-26 22:00,27,71.3,71.3,71.3,71.3,1
20101201|2010-05-27 00:30,27,71.35,71.35,71.35,71.35,1
20101201|2010-05-27 01:00,27,71.35,71.35,71.35,71.35,1
20101201|2010-05-27 01:30,27,71.35,71.35,71.35,71.35,1
20101201|2010-05-27 02:00,27,71.35,71.4,71.35,71.4,18
20101201|2010-05-27 06:30,27,71.6,71.6,71.6,71.6,1
20101201|2010-05-27 07:30,27,71.6,71.6,71.55,71.55,21
20101201|2010-05-27 08:00,27,71.625,71.625,71.625,71.625,5
20101201|2010-05-27 08:30,27,71.725,71.75,71.725,71.75,3
20101201|2010-05-27 09:00,27,71.575,71.7,71.55,71.7,23
20101201|2010-05-27 09:30,27,71.7,72,71.7,72,31
20101201|2010-05-27 10:00,27,71.85,72,71.75,71.925,200
20101201|2010-05-27 10:30,27,71.9,72.2,71.85,72.175,71
20101201|2010-05-27 11:00,27,72.05,72.3,72.05,72.1,58
20101201|2010-05-27 11:30,27,72.125,72.125,71.9,71.925,29
20101201|2010-05-27 12:00,27,72,72.1,71.9,71.9,30
20101201|2010-05-27 12:30,27,71.85,72.05,71.575,71.575,66
20101201|2010-05-27 13:00,27,71.575,71.75,71.5,71.75,53
20101201|2010-05-27 13:30,27,71.55,71.575,71.55,71.575,3
20101201|2010-05-27 14:00,27,71.575,71.575,71.5,71.5,14
20101201|2010-05-27 15:30,27,71.75,71.75,71.75,71.75,1
20101201|2010-05-28 06:00,28,71.8,71.8,71.8,71.8,1
20101201|2010-05-28 08:00,28,71.875,72,71.875,71.975,6
20101201|2010-05-28 08:30,28,72,72,71.9,71.9,5
20101201|2010-05-28 09:00,28,71.8,72,71.8,71.975,201
20101201|2010-05-28 09:30,28,71.875,71.975,71.75,71.75,6
20101201|2010-05-28 10:00,28,71.75,71.75,71.725,71.725,3
20101201|2010-05-28 10:30,28,71.85,71.85,71.85,71.85,2
20101201|2010-05-28 11:00,28,71.975,72.075,71.75,71.8,59
20101201|2010-05-28 11:30,28,71.75,71.875,71.75,71.875,2
20101201|2010-05-28 12:00,28,71.5,71.8,71.5,71.5,11
20101201|2010-05-28 12:30,28,71.775,72,71.725,71.8,43
20101201|2010-05-28 13:00,28,71.9,71.95,71.65,71.65,52
20101201|2010-05-28 13:30,28,71.5,71.5,71.5,71.5,1
20101201|2010-05-31 19:30,1,71.425,71.425,71.425,71.425,1
20101201|2010-05-31 20:00,1,71.6,71.65,71.6,71.6,10
20101201|2010-05-31 20:30,1,71.575,71.6,71.5,71.55,7
20101201|2010-05-31 21:00,1,71.4,71.6,71.4,71.6,2
20101201|2010-05-31 21:30,1,71.6,71.6,71.55,71.6,6
20101201|2010-05-31 22:30,1,71.45,71.45,71.45,71.45,2
20101201|2010-06-01 01:00,1,71.425,71.425,71.425,71.425,4
20101201|2010-06-01 02:00,1,71.425,71.55,71.425,71.55,2
20101201|2010-06-01 03:00,1,71.45,71.45,71.45,71.45,1
20101201|2010-06-01 03:30,1,71.375,71.4,71.375,71.4,3
20101201|2010-06-01 04:30,1,71.5,71.5,71.5,71.5,1
20101201|2010-06-01 07:00,1,71.6,71.6,71.6,71.6,2
20101201|2010-06-01 07:30,1,71.6,71.6,71.45,71.45,7
20101201|2010-06-01 08:00,1,71.675,71.675,71.6,71.6,2
20101201|2010-06-01 08:30,1,71.65,71.775,71.65,71.775,2
20101201|2010-06-01 09:00,1,71.775,71.95,71.65,71.85,38
20101201|2010-06-01 09:30,1,71.95,72.15,71.925,71.925,17
20101201|2010-06-01 10:00,1,71.925,72,71.8,71.825,28
20101201|2010-06-01 10:30,1,71.95,72.25,71.95,72.175,80
20101201|2010-06-01 11:00,1,72.2,72.475,72.15,72.4,47
20101201|2010-06-01 11:30,1,72.425,72.5,72.275,72.4,174
20101201|2010-06-01 12:00,1,72.4,72.5,72.075,72.4,41
20101201|2010-06-01 12:30,1,72.5,72.75,72.5,72.725,26
20101201|2010-06-01 13:00,1,72.75,72.775,72.7,72.7,29
20101201|2010-06-01 13:30,1,72.6,72.6,72.6,72.6,2
20101201|2010-06-01 14:00,1,72.65,72.75,72.65,72.75,5
20101201|2010-06-01 14:30,1,72.5,72.5,72.5,72.5,2
20101201|2010-06-01 15:00,1,72.5,72.5,72.35,72.5,6
20101201|2010-06-01 17:30,2,72.5,72.5,72.5,72.5,1
20101201|2010-06-01 20:00,2,72.4,72.4,72.4,72.4,1
20101201|2010-06-01 22:00,2,72.5,72.5,72.5,72.5,1
20101201|2010-06-01 23:30,2,72.55,72.7,72.55,72.7,5
20101201|2010-06-02 01:00,2,72.725,72.75,72.55,72.55,6
20101201|2010-06-02 03:00,2,72.5,72.5,72.5,72.5,1
20101201|2010-06-02 03:30,2,72.55,72.55,72.55,72.55,2
20101201|2010-06-02 04:00,2,72.55,72.6,72.55,72.6,8
20101201|2010-06-02 06:00,2,72.6,72.6,72.6,72.6,2
20101201|2010-06-02 07:30,2,72.45,72.45,72.425,72.425,3
20101201|2010-06-02 08:00,2,72.35,72.35,72.35,72.35,1
20101201|2010-06-02 08:30,2,72.35,72.5,72.2,72.2,24
20101201|2010-06-02 09:00,2,72.45,72.625,72.4,72.6,55
20101201|2010-06-02 09:30,2,72.55,72.55,72.4,72.4,33
20101201|2010-06-02 10:00,2,72.425,72.65,72.4,72.5,58
20101201|2010-06-02 10:30,2,72.475,72.5,72.425,72.5,25
20101201|2010-06-02 11:00,2,72.5,72.725,72.5,72.65,71
20101201|2010-06-02 11:30,2,72.675,72.975,72.625,72.85,238
20101201|2010-06-02 12:00,2,72.9,72.95,72.75,72.95,27
20101201|2010-06-02 12:30,2,72.85,72.95,72.55,72.625,45
20101201|2010-06-02 13:00,2,72.6,72.65,72.4,72.4,28
20101201|2010-06-02 13:30,2,72.35,72.35,72.25,72.25,8
20101201|2010-06-02 14:00,2,72.35,72.35,72.35,72.35,5
20101201|2010-06-02 15:30,2,72.35,72.35,72.325,72.325,2
20101201|2010-06-02 20:00,3,72.65,72.65,72.65,72.65,2
20101201|2010-06-02 20:30,3,72.65,72.65,72.65,72.65,2
20101201|2010-06-03 02:00,3,72.6,72.6,72.6,72.6,2
20101201|2010-06-03 04:30,3,72.65,72.65,72.65,72.65,1
20101201|2010-06-03 07:00,3,72.8,73,72.8,73,14
20101201|2010-06-03 07:30,3,72.9,72.9,72.85,72.9,6
20101201|2010-06-03 08:00,3,72.9,73,72.9,73,8
20101201|2010-06-03 08:30,3,72.85,73,72.8,72.85,25
20101201|2010-06-03 09:00,3,72.825,72.925,72.75,72.75,24
20101201|2010-06-03 09:30,3,72.825,72.825,72.575,72.575,27
20101201|2010-06-03 10:00,3,72.7,72.9,72.7,72.8,52
20101201|2010-06-03 10:30,3,72.775,72.95,72.775,72.875,137
20101201|2010-06-03 11:00,3,72.825,73,72.825,72.85,93
20101201|2010-06-03 11:30,3,72.85,73,72.8,72.925,87
20101201|2010-06-03 12:00,3,72.85,72.85,72.825,72.825,9
20101201|2010-06-03 12:30,3,72.7,72.7,72.3,72.5,34
20101201|2010-06-03 13:00,3,72.6,72.65,72.525,72.65,11
20101201|2010-06-03 13:30,3,72.7,72.7,72.7,72.7,3
20101201|2010-06-03 14:00,3,72.7,72.7,72.7,72.7,1
20101201|2010-06-03 15:00,3,72.65,72.65,72.65,72.65,8
20101201|2010-06-03 17:00,4,72.6,72.6,72.6,72.6,3
20101201|2010-06-04 05:30,4,72.4,72.4,72.4,72.4,2
20101201|2010-06-04 06:30,4,72.2,72.3,72.2,72.3,2
20101201|2010-06-04 07:00,4,72.3,72.3,72.3,72.3,1
20101201|2010-06-04 07:30,4,72.25,72.25,72.15,72.15,2
20101201|2010-06-04 08:00,4,72.225,72.25,71.925,71.925,78
20101201|2010-06-04 08:30,4,71.9,72,71.9,71.9,7
20101201|2010-06-04 09:00,4,72.05,72.25,71.525,71.625,61
20101201|2010-06-04 09:30,4,71.65,71.65,71.35,71.425,255
20101201|2010-06-04 10:00,4,71.55,71.675,71.4,71.55,56
20101201|2010-06-04 10:30,4,71.45,71.45,71.225,71.275,16
20101201|2010-06-04 11:00,4,71.25,71.25,71.05,71.125,57
20101201|2010-06-04 11:30,4,71.05,71.15,70.95,71.125,31
20101201|2010-06-04 12:00,4,71.1,71.1,70.95,70.95,12
20101201|2010-06-04 12:30,4,71,71,70.675,70.8,130
20101201|2010-06-04 13:00,4,70.875,71.05,70.875,70.875,15
20101201|2010-06-04 13:30,4,71,71,71,71,2
20101201|2010-06-07 09:00,7,70.8,70.8,69.85,69.875,138
20101201|2010-06-07 09:30,7,69.9,69.925,69.4,69.4,154
20101201|2010-06-07 10:00,7,69.35,69.45,69.15,69.15,153
20101201|2010-06-07 10:30,7,69.25,69.325,69.15,69.25,75
20101201|2010-06-07 11:00,7,69.25,69.45,69.175,69.225,58
20101201|2010-06-07 11:30,7,69.2,69.275,69.2,69.275,7
20101201|2010-06-07 12:00,7,69.3,69.325,69.05,69.05,20
20101201|2010-06-07 12:30,7,69.05,69.225,68.7,69.2,260
20101201|2010-06-07 13:00,7,69.175,69.35,69.05,69.2,185
20101201|2010-06-07 14:00,7,69.2,69.2,69.1,69.1,15
20101201|2010-06-07 14:30,7,69.15,69.15,69.125,69.125,2
20101201|2010-06-07 15:00,7,69.025,69.025,68.8,68.8,13
20101201|2010-06-07 17:00,8,69.1,69.1,69.1,69.1,1
20101201|2010-06-07 18:00,8,69,69,69,69,2
20101201|2010-06-07 19:00,8,69.2,69.2,69.2,69.2,1
20101201|2010-06-07 19:30,8,69.275,69.325,69.275,69.325,5
20101201|2010-06-07 21:00,8,69.3,69.3,69.3,69.3,2
20101201|2010-06-08 03:00,8,69.25,69.25,69.25,69.25,9
20101201|2010-06-08 03:30,8,69.25,69.25,69.25,69.25,2
20101201|2010-06-08 07:00,8,69.1,69.1,69.1,69.1,1
20101201|2010-06-08 07:30,8,69.1,69.125,69.1,69.1,20
20101201|2010-06-08 08:00,8,69.125,69.175,69.125,69.175,6
20101201|2010-06-08 08:30,8,69.25,69.25,69.2,69.2,6
20101201|2010-06-08 09:00,8,69.3,69.375,68.85,68.85,41
20101201|2010-06-08 09:30,8,68.825,69.075,68.825,69.075,29
20101201|2010-06-08 10:00,8,69.075,69.225,69,69.2,56
20101201|2010-06-08 10:30,8,69.175,69.325,69.15,69.3,28
20101201|2010-06-08 11:00,8,69.25,69.45,69.2,69.3,25
20101201|2010-06-08 11:30,8,69.475,69.525,69.4,69.425,9
20101201|2010-06-08 12:00,8,69.45,69.7,69.45,69.7,135
20101201|2010-06-08 12:30,8,69.7,69.875,69.575,69.825,274
20101201|2010-06-08 13:00,8,69.85,70,69.85,69.95,149
20101201|2010-06-08 13:30,8,70,70,70,70,2
20101201|2010-06-08 14:00,8,69.925,70,69.925,70,10
20101201|2010-06-08 14:30,8,70.025,70.05,70.025,70.05,2
20101201|2010-06-08 15:00,8,69.95,69.95,69.9,69.9,9
20101201|2010-06-08 15:30,8,70,70,70,70,5
20101201|2010-06-08 17:00,9,69.85,69.85,69.85,69.85,6
20101201|2010-06-08 17:30,9,69.95,69.95,69.95,69.95,1
20101201|2010-06-08 19:30,9,69.85,69.85,69.8,69.8,10
20101201|2010-06-08 20:00,9,69.85,69.85,69.85,69.85,1
20101201|2010-06-08 21:00,9,69.85,69.85,69.85,69.85,1
20101201|2010-06-08 22:00,9,69.95,69.95,69.95,69.95,13
20101201|2010-06-09 03:30,9,69.9,69.95,69.9,69.95,18
20101201|2010-06-09 05:30,9,70,70,70,70,1
20101201|2010-06-09 07:30,9,70,70.05,70,70.05,14
20101201|2010-06-09 08:00,9,70.075,70.075,70.075,70.075,3
20101201|2010-06-09 08:30,9,70.125,70.5,70.125,70.5,13
20101201|2010-06-09 09:00,9,70.5,70.725,70.425,70.6,98
20101201|2010-06-09 09:30,9,70.525,70.65,70.4,70.6,50
20101201|2010-06-09 10:00,9,70.5,70.6,70.45,70.5,25
20101201|2010-06-09 10:30,9,70.5,70.625,70.5,70.625,16
20101201|2010-06-09 11:00,9,70.4,70.4,70.3,70.3,11
20101201|2010-06-09 11:30,9,70.25,70.525,70.2,70.525,20
20101201|2010-06-09 12:00,9,70.325,70.525,70.325,70.425,33
20101201|2010-06-09 12:30,9,70.5,70.9,70.425,70.825,100
20101201|2010-06-09 13:00,9,70.8,70.975,70.8,70.925,125
20101201|2010-06-09 13:30,9,70.875,70.875,70.8,70.8,9
20101201|2010-06-09 14:00,9,70.75,70.75,70.725,70.725,6
20101201|2010-06-09 14:30,9,70.7,70.7,70.7,70.7,1
20101201|2010-06-09 15:30,9,70.65,70.65,70.3,70.3,53
20101201|2010-06-09 17:00,10,70.475,70.475,70.475,70.475,1
20101201|2010-06-10 04:30,10,70.45,70.45,70.45,70.45,6
20101201|2010-06-10 05:00,10,70.4,70.4,70.4,70.4,6
20101201|2010-06-10 05:30,10,70.35,70.35,70.35,70.35,5
20101201|2010-06-10 06:00,10,70.4,70.4,70.4,70.4,14
20101201|2010-06-10 06:30,10,70.325,70.325,70.3,70.3,2
20101201|2010-06-10 07:30,10,70.475,70.475,70.425,70.475,13
20101201|2010-06-10 08:00,10,70.8,70.975,70.8,70.975,6
20101201|2010-06-10 08:30,10,71.05,71.125,71.05,71.125,8
20101201|2010-06-10 09:00,10,71.15,71.175,70.75,70.825,69
20101201|2010-06-10 09:30,10,70.725,70.725,70.55,70.6,24
20101201|2010-06-10 10:00,10,70.625,70.8,70.575,70.675,30
20101201|2010-06-10 11:00,10,70.625,70.775,70.625,70.75,6
20101201|2010-06-10 11:30,10,70.9,71.2,70.9,71.2,16
20101201|2010-06-10 12:00,10,71.1,71.4,71.1,71.3,28
20101201|2010-06-10 12:30,10,71.425,71.725,71.3,71.675,204
20101201|2010-06-10 13:00,10,71.65,71.65,71.35,71.4,27
20101201|2010-06-10 13:30,10,71.3,71.3,71.275,71.3,8
20101201|2010-06-10 14:00,10,71.4,71.45,71.4,71.45,6
20101201|2010-06-10 14:30,10,71.4,71.4,71.3,71.3,2
20101201|2010-06-10 21:00,11,71.375,71.375,71.375,71.375,1
20101201|2010-06-10 23:00,11,71.575,71.575,71.575,71.575,1
20101201|2010-06-11 06:00,11,71.5,71.5,71.5,71.5,1
20101201|2010-06-11 06:30,11,71.525,71.725,71.525,71.725,10
20101201|2010-06-11 07:00,11,71.725,71.775,71.7,71.775,11
20101201|2010-06-11 07:30,11,71.775,71.775,71.775,71.775,1
20101201|2010-06-11 08:00,11,71.675,71.85,71.675,71.85,7
20101201|2010-06-11 08:30,11,71.85,72,71.7,72,19
20101201|2010-06-11 09:00,11,72.025,72.35,72.025,72.15,194
20101201|2010-06-11 09:30,11,72.15,72.225,72.1,72.15,57
20101201|2010-06-11 10:00,11,72.2,72.3,72.15,72.25,92
20101201|2010-06-11 10:30,11,72.25,72.25,72.025,72.05,97
20101201|2010-06-11 11:00,11,72.1,72.15,71.95,71.95,17
20101201|2010-06-11 11:30,11,71.9,71.95,71.85,71.875,18
20101201|2010-06-11 12:00,11,71.875,72,71.8,72,69
20101201|2010-06-11 12:30,11,72,72.25,71.925,72.075,101
20101201|2010-06-11 13:00,11,72.025,72.05,71.85,72,52
20101201|2010-06-11 13:30,11,71.975,72,71.9,71.975,12
20101201|2010-06-14 09:00,14,72.125,72.2,71.925,72.1,76
20101201|2010-06-14 09:30,14,72.125,72.375,72.125,72.25,47
20101201|2010-06-14 10:00,14,72.25,72.6,72.2,72.55,125
20101201|2010-06-14 10:30,14,72.525,72.55,72.2,72.3,110
20101201|2010-06-14 11:00,14,72.325,72.5,72.225,72.5,65
20101201|2010-06-14 11:30,14,72.5,72.575,72.325,72.325,27
20101201|2010-06-14 12:00,14,72.25,72.5,72.25,72.475,34
20101201|2010-06-14 12:30,14,72.5,72.65,72.475,72.525,47
20101201|2010-06-14 13:00,14,72.6,72.6,72.5,72.5,20
20101201|2010-06-14 14:30,14,72.7,72.7,72.7,72.7,1
20101201|2010-06-14 15:00,14,72.5,72.5,72.375,72.375,27
20101201|2010-06-14 17:00,15,72.1,72.6,72.1,72.125,5
20101201|2010-06-14 21:00,15,72.3,72.3,72.3,72.3,1
20101201|2010-06-15 04:00,15,72.375,72.375,72.375,72.375,4
20101201|2010-06-15 06:30,15,72.475,72.475,72.425,72.425,11
20101201|2010-06-15 07:30,15,72.375,72.375,72.375,72.375,7
20101201|2010-06-15 08:00,15,72.275,72.275,72.275,72.275,1
20101201|2010-06-15 08:30,15,72.25,72.5,72.25,72.5,6
20101201|2010-06-15 09:00,15,72.4,72.4,72.1,72.1,84
20101201|2010-06-15 09:30,15,72.1,72.1,71.55,71.55,93
20101201|2010-06-15 10:00,15,71.6,71.8,71.55,71.8,41
20101201|2010-06-15 10:30,15,71.7,71.825,71.7,71.775,8
20101201|2010-06-15 11:00,15,71.7,72.1,71.7,72.1,53
20101201|2010-06-15 11:30,15,72.1,72.15,72.05,72.15,13
20101201|2010-06-15 12:00,15,72.2,72.6,72.2,72.5,63
20101201|2010-06-15 12:30,15,72.5,72.55,72.25,72.35,113
20101201|2010-06-15 13:00,15,72.35,72.4,72.275,72.4,12
20101201|2010-06-15 13:30,15,72.425,72.425,72.425,72.425,1
20101201|2010-06-15 15:00,15,72.325,72.325,72.325,72.325,5
20101201|2010-06-15 15:30,15,72.3,72.3,72.3,72.3,1
20101201|2010-06-16 04:00,16,72.35,72.425,72.35,72.35,4
20101201|2010-06-16 05:30,16,72.45,72.45,72.45,72.45,2
20101201|2010-06-16 06:00,16,72.5,72.5,72.45,72.45,3
20101201|2010-06-16 06:30,16,72.5,72.5,72.5,72.5,2
20101201|2010-06-16 07:00,16,72.55,72.7,72.55,72.7,36
20101201|2010-06-16 08:30,16,72.25,72.25,72.225,72.225,2
20101201|2010-06-16 09:00,16,72.525,72.55,72.35,72.5,112
20101201|2010-06-16 09:30,16,72.5,72.5,72.25,72.25,20
20101201|2010-06-16 10:00,16,72.25,72.4,72.25,72.4,4
20101201|2010-06-16 10:30,16,72.375,72.45,72.25,72.375,51
20101201|2010-06-16 11:00,16,72.4,72.4,72.275,72.35,24
20101201|2010-06-16 11:30,16,72.35,72.4,72.25,72.25,20
20101201|2010-06-16 12:00,16,72.375,72.475,72.3,72.4,85
20101201|2010-06-16 12:30,16,72.425,72.575,72.375,72.55,74
20101201|2010-06-16 13:00,16,72.55,72.6,72.425,72.525,76
20101201|2010-06-16 13:30,16,72.575,72.575,72.45,72.45,3
20101201|2010-06-16 14:30,16,72.45,72.45,72.4,72.4,9
20101201|2010-06-16 15:00,16,72.575,72.575,72.125,72.125,31
20101201|2010-06-16 15:30,16,72.15,72.4,72.15,72.4,7
20101201|2010-06-16 17:00,17,72.55,72.55,72.55,72.55,6
20101201|2010-06-16 18:00,17,72.35,72.35,72.35,72.35,2
20101201|2010-06-16 21:30,17,72.2,72.2,72.2,72.2,1
20101201|2010-06-17 04:30,17,72.425,72.425,72.425,72.425,1
20101201|2010-06-17 05:00,17,72.45,72.45,72.45,72.45,3
20101201|2010-06-17 05:30,17,72.45,72.45,72.45,72.45,1
20101201|2010-06-17 06:30,17,72.525,72.525,72.5,72.525,11
20101201|2010-06-17 07:00,17,72.6,72.6,72.6,72.6,1
20101201|2010-06-17 07:30,17,72.6,72.6,72.525,72.525,18
20101201|2010-06-17 08:00,17,72.55,72.55,72.475,72.55,21
20101201|2010-06-17 08:30,17,72.55,72.55,72.225,72.375,35
20101201|2010-06-17 09:00,17,72.4,72.475,72.3,72.3,277
20101201|2010-06-17 09:30,17,72.325,72.375,72.225,72.375,52
20101201|2010-06-17 10:00,17,72.4,72.4,72.25,72.25,12
20101201|2010-06-17 10:30,17,72.325,72.375,72.3,72.3,64
20101201|2010-06-17 11:00,17,72.375,72.375,72.275,72.35,27
20101201|2010-06-17 11:30,17,72.3,72.325,72.15,72.15,42
20101201|2010-06-17 12:00,17,72.2,72.2,71.7,71.7,45
20101201|2010-06-17 12:30,17,71.675,71.75,71.175,71.275,255
20101201|2010-06-17 13:00,17,71.25,71.4,71.25,71.3,87
20101201|2010-06-17 13:30,17,71.3,71.3,71.3,71.3,1
20101201|2010-06-17 14:00,17,71.3,71.3,71.3,71.3,1
20101201|2010-06-17 14:30,17,71.3,71.3,71.3,71.3,10
20101201|2010-06-17 15:00,17,71.35,71.45,71.35,71.4,8
20101201|2010-06-17 15:30,17,71.4,71.5,71.4,71.5,11
20101201|2010-06-17 17:00,18,71.475,71.475,71.45,71.45,2
20101201|2010-06-17 17:30,18,71.525,71.6,71.525,71.6,5
20101201|2010-06-17 18:00,18,71.6,71.6,71.6,71.6,4
20101201|2010-06-17 22:00,18,71.75,71.75,71.75,71.75,1
20101201|2010-06-18 06:00,18,71.9,71.9,71.9,71.9,1
20101201|2010-06-18 06:30,18,71.875,71.9,71.875,71.9,2
20101201|2010-06-18 07:30,18,71.625,71.625,71.575,71.575,10
20101201|2010-06-18 08:00,18,71.625,71.65,71.625,71.65,27
20101201|2010-06-18 08:30,18,71.65,71.725,71.65,71.725,10
20101201|2010-06-18 09:00,18,71.725,71.775,70.75,70.9,366
20101201|2010-06-18 09:30,18,70.95,71.125,70.675,70.825,233
20101201|2010-06-18 10:00,18,70.925,71.025,70.85,71,108
20101201|2010-06-18 10:30,18,71,71,70.675,70.7,60
20101201|2010-06-18 11:00,18,70.7,70.85,70.7,70.75,83
20101201|2010-06-18 11:30,18,70.725,70.8,70.6,70.75,91
20101201|2010-06-18 12:00,18,70.75,70.925,70.75,70.875,42
20101201|2010-06-18 12:30,18,70.825,71.15,70.75,71.15,118
20101201|2010-06-18 13:00,18,71.15,71.225,71.05,71.05,114
20101201|2010-06-18 13:30,18,71.1,71.2,71.025,71.2,14
20101201|2010-06-21 09:00,21,71.175,72.6,71.175,72.25,419
20101201|2010-06-21 09:30,21,72.225,72.4,72.05,72.05,95
20101201|2010-06-21 10:00,21,72.05,72.35,72.05,72.35,21
20101201|2010-06-21 10:30,21,72.35,72.4,72.2,72.2,99
20101201|2010-06-21 11:00,21,72.15,72.375,72,72,76
20101201|2010-06-21 11:30,21,71.925,72.025,71.7,71.7,78
20101201|2010-06-21 12:00,21,71.975,72.5,71.975,72.4,151
20101201|2010-06-21 12:30,21,72.5,72.775,72.475,72.7,414
20101201|2010-06-21 13:00,21,72.65,72.7,72.5,72.5,32
20101201|2010-06-21 13:30,21,72.7,72.75,72.6,72.6,26
20101201|2010-06-21 14:00,21,72.75,72.75,72.75,72.75,1
20101201|2010-06-21 14:30,21,72.75,72.775,72.75,72.775,21
20101201|2010-06-21 15:00,21,72.775,72.775,72.7,72.7,9
20101201|2010-06-21 15:30,21,72.675,72.825,72.625,72.825,38
20101201|2010-06-21 17:00,22,72.85,73.15,72.85,73.15,212
20101201|2010-06-21 17:30,22,73,73,73,73,1
20101201|2010-06-21 18:00,22,73.1,73.2,73.05,73.2,51
20101201|2010-06-21 18:30,22,73.2,73.2,73.2,73.2,39
20101201|2010-06-21 19:00,22,73.125,73.2,73.125,73.2,7
20101201|2010-06-21 19:30,22,73.2,73.2,73,73,2
20101201|2010-06-22 00:30,22,72.775,72.775,72.775,72.775,1
20101201|2010-06-22 03:00,22,73,73,73,73,1
20101201|2010-06-22 04:00,22,73,73,73,73,1
20101201|2010-06-22 04:30,22,73.1,73.1,73.1,73.1,1
20101201|2010-06-22 05:00,22,73.1,73.1,73.1,73.1,20
20101201|2010-06-22 05:30,22,73.1,73.1,73.1,73.1,1
20101201|2010-06-22 06:00,22,73.1,73.125,73.1,73.125,4
20101201|2010-06-22 06:30,22,73.25,73.25,73.25,73.25,1
20101201|2010-06-22 07:00,22,73.25,73.25,73.175,73.175,12
20101201|2010-06-22 07:30,22,73.1,73.125,73.1,73.125,13
20101201|2010-06-22 08:00,22,73.1,73.1,72.675,72.675,120
20101201|2010-06-22 08:30,22,72.525,72.525,72.325,72.35,81
20101201|2010-06-22 09:00,22,72.4,73.125,72.25,73.1,156
20101201|2010-06-22 09:30,22,73.1,73.175,73,73.05,110
20101201|2010-06-22 10:00,22,73.075,73.125,72.975,73.05,98
20101201|2010-06-22 10:30,22,73,73.1,72.7,72.7,37
20101201|2010-06-22 11:00,22,72.825,73.025,72.725,73,57
20101201|2010-06-22 11:30,22,72.8,72.8,72.725,72.8,21
20101201|2010-06-22 12:00,22,72.775,72.875,72.7,72.75,20
20101201|2010-06-22 12:30,22,72.725,73,72.7,72.95,125
20101201|2010-06-22 13:00,22,72.95,73.025,72.9,72.95,128
20101201|2010-06-22 13:30,22,72.9,72.975,72.85,72.975,10
20101201|2010-06-22 14:00,22,72.825,72.825,72.825,72.825,6
20101201|2010-06-22 14:30,22,72.9,73,72.9,73,14
20101201|2010-06-22 15:00,22,72.8,72.8,72.775,72.775,6
20101201|2010-06-22 15:30,22,72.85,72.875,72.85,72.875,3
20101201|2010-06-22 17:00,23,72.825,72.825,72.8,72.8,43
20101201|2010-06-22 17:30,23,72.75,72.75,72.7,72.7,12
20101201|2010-06-22 19:30,23,72.9,72.9,72.9,72.9,2
20101201|2010-06-22 20:30,23,72.75,72.75,72.75,72.75,1
20101201|2010-06-23 03:00,23,73,73,73,73,2
20101201|2010-06-23 04:00,23,73.025,73.025,73.025,73.025,4
20101201|2010-06-23 04:30,23,73.025,73.025,73.025,73.025,1
20101201|2010-06-23 05:30,23,73.1,73.2,73.1,73.2,6
20101201|2010-06-23 06:00,23,73.2,73.2,73.2,73.2,2
20101201|2010-06-23 06:30,23,73.25,73.25,73.1,73.25,44
20101201|2010-06-23 07:00,23,73.225,73.25,73.225,73.225,6
20101201|2010-06-23 07:30,23,73.25,73.25,73.1,73.1,8
20101201|2010-06-23 08:00,23,73.1,73.15,73,73.075,33
20101201|2010-06-23 08:30,23,73,73,72.6,72.6,326
20101201|2010-06-23 09:00,23,72.6,72.75,72.275,72.3,256
20101201|2010-06-23 09:30,23,72.4,72.625,72.35,72.625,76
20101201|2010-06-23 10:00,23,72.625,72.675,72.55,72.55,81
20101201|2010-06-23 10:30,23,72.5,72.55,72.35,72.5,59
20101201|2010-06-23 11:00,23,72.5,72.625,72.5,72.575,25
20101201|2010-06-23 11:30,23,72.575,72.7,72.5,72.7,46
20101201|2010-06-23 12:00,23,72.65,72.7,72.55,72.55,69
20101201|2010-06-23 12:30,23,72.575,73,72.575,72.95,111
20101201|2010-06-23 13:00,23,72.95,72.95,72.875,72.95,23
20101201|2010-06-23 13:30,23,73.15,73.15,72.975,72.975,4
20101201|2010-06-23 14:00,23,72.925,72.925,72.925,72.925,8
20101201|2010-06-23 14:30,23,72.9,72.9,72.9,72.9,1
20101201|2010-06-23 15:00,23,72.825,72.825,72.775,72.775,3
20101201|2010-06-23 17:00,24,72.75,72.75,72.75,72.75,1
20101201|2010-06-23 22:30,24,72.85,72.85,72.85,72.85,1
20101201|2010-06-24 02:00,24,72.85,72.85,72.825,72.825,2
20101201|2010-06-24 03:30,24,73.175,73.25,73.175,73.25,10
20101201|2010-06-24 04:00,24,73.25,73.25,73.25,73.25,11
20101201|2010-06-24 04:30,24,73.2,73.2,73.2,73.2,2
20101201|2010-06-24 05:00,24,73.25,73.25,73.25,73.25,10
20101201|2010-06-24 05:30,24,73.2,73.2,73.125,73.2,13
20101201|2010-06-24 06:30,24,73.35,73.4,73.25,73.4,35
20101201|2010-06-24 07:00,24,73.375,73.375,73.35,73.375,20
20101201|2010-06-24 07:30,24,73.3,73.3,73.25,73.25,32
20101201|2010-06-24 08:00,24,73.3,73.3,73.175,73.3,40
20101201|2010-06-24 08:30,24,73.175,73.175,72.925,72.975,15
20101201|2010-06-24 09:00,24,72.95,73.15,72.95,73,195
20101201|2010-06-24 09:30,24,73,73.2,73,73.125,145
20101201|2010-06-24 10:00,24,73.15,73.2,73.1,73.2,22
20101201|2010-06-24 10:30,24,73.075,73.3,73.075,73.2,199
20101201|2010-06-24 11:00,24,73.225,73.3,73.125,73.3,99
20101201|2010-06-24 11:30,24,73.25,73.3,73.2,73.3,92
20101201|2010-06-24 12:00,24,73.225,73.25,72.95,73,86
20101201|2010-06-24 12:30,24,72.95,73,72.475,72.775,180
20101201|2010-06-24 13:00,24,72.775,72.85,72.575,72.8,140
20101201|2010-06-24 13:30,24,72.825,72.85,72.8,72.85,12
20101201|2010-06-24 14:00,24,72.9,72.9,72.7,72.7,49
20101201|2010-06-24 14:30,24,72.85,72.85,72.85,72.85,2
20101201|2010-06-24 15:00,24,72.9,72.9,72.9,72.9,2
20101201|2010-06-24 15:30,24,72.875,72.9,72.825,72.9,6
20101201|2010-06-24 17:00,25,72.8,72.8,72.8,72.8,4
20101201|2010-06-24 17:30,25,73.075,73.075,73.075,73.075,1
20101201|2010-06-24 18:00,25,72.8,72.8,72.8,72.8,2
20101201|2010-06-24 19:00,25,73,73,73,73,1
20101201|2010-06-25 01:00,25,73.15,73.15,73.15,73.15,6
20101201|2010-06-25 02:00,25,73.125,73.125,73.125,73.125,1
20101201|2010-06-25 03:00,25,72.9,72.9,72.9,72.9,1
20101201|2010-06-25 04:00,25,72.9,72.9,72.9,72.9,1
20101201|2010-06-25 05:00,25,73.175,73.175,73.175,73.175,1
20101201|2010-06-25 06:00,25,73.2,73.2,73.2,73.2,1
20101201|2010-06-25 06:30,25,73.225,73.25,73.225,73.25,21
20101201|2010-06-25 07:00,25,73.15,73.15,73.15,73.15,3
20101201|2010-06-25 07:30,25,73.2,73.2,73.15,73.15,7
20101201|2010-06-25 08:00,25,73.125,73.125,73.1,73.1,10
20101201|2010-06-25 08:30,25,72.9,73.125,72.9,73,13
20101201|2010-06-25 09:00,25,72.975,73.3,72.975,73.225,350
20101201|2010-06-25 09:30,25,73.225,73.3,73.05,73.15,121
20101201|2010-06-25 10:00,25,73.125,73.25,73,73.125,72
20101201|2010-06-25 10:30,25,73.1,73.125,72.9,73,55
20101201|2010-06-25 11:00,25,73.025,73.375,73,73.275,133
20101201|2010-06-25 11:30,25,73.275,73.3,73,73.075,118
20101201|2010-06-25 12:00,25,73.075,73.2,73.05,73.2,126
20101201|2010-06-25 12:30,25,73.15,73.6,72.85,73.375,826
20101201|2010-06-25 13:00,25,73.05,73.425,73.05,73.425,118
20101201|2010-06-25 13:30,25,73.4,73.4,73.35,73.35,4
20101201|2010-06-28 09:00,28,73.2,73.65,72.95,73,233
20101201|2010-06-28 09:30,28,73,73.175,72.75,72.95,117
20101201|2010-06-28 10:00,28,73,73,72.825,72.825,71
20101201|2010-06-28 10:30,28,72.8,73,72.75,72.925,36
20101201|2010-06-28 11:00,28,72.825,72.9,72.6,72.775,49
20101201|2010-06-28 11:30,28,72.775,72.85,72.775,72.8,13
20101201|2010-06-28 12:00,28,72.825,72.825,72.725,72.825,15
20101201|2010-06-28 12:30,28,72.825,72.825,72.45,72.45,97
20101201|2010-06-28 13:00,28,72.525,72.55,72.4,72.55,129
20101201|2010-06-28 13:30,28,72.475,72.475,72.375,72.45,24
20101201|2010-06-28 14:00,28,72.325,72.325,72.25,72.25,20
20101201|2010-06-28 14:30,28,72.25,72.25,72.2,72.2,12
20101201|2010-06-28 15:00,28,72.2,72.2,72.15,72.15,10
20101201|2010-06-28 15:30,28,72.2,72.2,72.15,72.15,10
20101201|2010-06-28 17:00,29,72.2,72.2,72.2,72.2,2
20101201|2010-06-28 17:30,29,72.25,72.25,72.25,72.25,1
20101201|2010-06-28 18:00,29,72.2,72.275,72.2,72.275,17
20101201|2010-06-28 18:30,29,72.2,72.25,72.2,72.2,8
20101201|2010-06-28 19:00,29,72.2,72.2,72.2,72.2,1
20101201|2010-06-28 19:30,29,72.275,72.275,72.275,72.275,6
20101201|2010-06-28 20:30,29,72.25,72.25,72.2,72.2,6
20101201|2010-06-28 21:00,29,72.2,72.2,72.15,72.15,5
20101201|2010-06-28 21:30,29,72.05,72.05,72.05,72.05,1
20101201|2010-06-28 22:00,29,72.025,72.025,71.925,71.925,11
20101201|2010-06-28 23:00,29,72.25,72.25,72.25,72.25,5
20101201|2010-06-29 06:00,29,71.95,71.95,71.95,71.95,2
20101201|2010-06-29 06:30,29,71.95,71.95,71.95,71.95,2
20101201|2010-06-29 07:00,29,71.95,71.95,71.95,71.95,1
20101201|2010-06-29 07:30,29,72,72.025,72,72,6
20101201|2010-06-29 08:00,29,71.925,72.025,71.75,71.9,31
20101201|2010-06-29 08:30,29,71.825,71.875,71.55,71.55,65
20101201|2010-06-29 09:00,29,71.525,71.55,71,71.1,557
20101201|2010-06-29 09:30,29,71.1,71.375,70.9,71.375,121
20101201|2010-06-29 10:00,29,71.375,71.4,70.7,71.25,632
20101201|2010-06-29 10:30,29,71.2,71.7,71.2,71.7,92
20101201|2010-06-29 11:00,29,71.575,71.6,71.4,71.45,29
20101201|2010-06-29 11:30,29,71.45,71.45,71.375,71.45,6
20101201|2010-06-29 12:00,29,71.35,71.5,71.25,71.25,51
20101201|2010-06-29 12:30,29,71.2,71.55,70.95,71.425,437
20101201|2010-06-29 13:00,29,71.425,71.55,71.4,71.55,34
20101201|2010-06-29 13:30,29,71.6,71.6,71.6,71.6,1
20101201|2010-06-29 14:00,29,71.55,71.55,71.55,71.55,1
20101201|2010-06-29 14:30,29,71.45,71.45,71.45,71.45,4
20101201|2010-06-29 15:00,29,71.525,71.6,71.525,71.6,4
20101201|2010-06-29 15:30,29,71.45,71.45,71.425,71.425,6
20101201|2010-06-29 18:30,30,71.45,71.45,71.45,71.45,1
20101201|2010-06-29 19:30,30,71.3,71.3,71.3,71.3,1
20101201|2010-06-30 04:00,30,71.275,71.275,71.275,71.275,1
20101201|2010-06-30 04:30,30,71.25,71.25,71.25,71.25,1
20101201|2010-06-30 05:30,30,71.25,71.25,71.25,71.25,3
20101201|2010-06-30 06:00,30,71.25,71.25,71.25,71.25,8
20101201|2010-06-30 07:00,30,71.25,71.25,71.25,71.25,1
20101201|2010-06-30 07:30,30,71.25,71.25,71.25,71.25,16
20101201|2010-06-30 08:00,30,71.25,71.325,71.25,71.325,29
20101201|2010-06-30 08:30,30,71.4,72.1,71.4,72.025,78
20101201|2010-06-30 09:00,30,72,72.25,71.85,72.175,183
20101201|2010-06-30 09:30,30,72.075,72.225,71.95,71.975,65
20101201|2010-06-30 10:00,30,71.975,72.475,71.975,72.475,191
20101201|2010-06-30 10:30,30,72.45,73.15,72.35,72.95,138
20101201|2010-06-30 11:00,30,72.65,73.125,72.65,72.8,30
20101201|2010-06-30 11:30,30,72.725,72.775,72.275,72.45,52
20101201|2010-06-30 12:00,30,72.275,72.4,72.15,72.4,25
20101201|2010-06-30 12:30,30,72.375,72.6,72.15,72.375,276
20101201|2010-06-30 13:00,30,72.325,72.525,72.2,72.325,80
20101201|2010-06-30 13:30,30,72.35,72.35,72.35,72.35,9
20101201|2010-06-30 14:30,30,72.1,72.1,72.1,72.1,11
20101201|2010-06-30 15:00,30,72.05,72.05,71.775,71.85,22
20101201|2010-06-30 15:30,30,71.8,71.8,71.8,71.8,11
20101201|2010-06-30 21:30,1,71.95,71.95,71.95,71.95,2
20101201|2010-06-30 22:00,1,71.9,71.9,71.9,71.9,1
20101201|2010-07-01 04:00,1,71.95,71.95,71.925,71.925,6
20101201|2010-07-01 05:30,1,71.9,71.9,71.9,71.9,9
20101201|2010-07-01 06:30,1,71.9,71.9,71.9,71.9,3
20101201|2010-07-01 07:00,1,71.9,72.25,71.9,72.25,27
20101201|2010-07-01 07:30,1,72.25,72.35,72.15,72.25,79
20101201|2010-07-01 08:00,1,72.2,72.25,72.075,72.2,32
20101201|2010-07-01 08:30,1,72.1,72.25,72.025,72.1,32
20101201|2010-07-01 09:00,1,72.1,72.25,71.675,71.675,126
20101201|2010-07-01 09:30,1,71.65,71.65,71.05,71.3,116
20101201|2010-07-01 10:00,1,71.35,71.6,71.2,71.6,58
20101201|2010-07-01 10:30,1,71.65,71.7,71.425,71.7,38
20101201|2010-07-01 11:00,1,71.725,71.825,71.725,71.75,17
20101201|2010-07-01 11:30,1,71.8,71.975,71.8,71.825,23
20101201|2010-07-01 12:00,1,71.825,72.05,71.75,71.95,24
20101201|2010-07-01 12:30,1,72.1,72.675,71.75,71.75,371
20101201|2010-07-01 13:00,1,71.75,72.4,71.4,72.35,227
20101201|2010-07-01 13:30,1,72.3,72.325,72.2,72.2,10
20101201|2010-07-01 14:00,1,72.25,72.3,72.125,72.125,11
20101201|2010-07-01 14:30,1,72.25,72.25,72.25,72.25,1
20101201|2010-07-01 22:00,2,72.325,72.35,72.325,72.35,5
20101201|2010-07-01 22:30,2,72.35,72.35,72.35,72.35,1
20101201|2010-07-02 05:30,2,72.35,72.4,72.35,72.4,6
20101201|2010-07-02 06:00,2,72.3,72.4,72.3,72.4,2
20101201|2010-07-02 06:30,2,72.3,72.3,72.3,72.3,6
20101201|2010-07-02 07:00,2,72.475,72.475,72.475,72.475,10
20101201|2010-07-02 08:00,2,72.35,72.35,72.3,72.3,9
20101201|2010-07-02 08:30,2,72.2,72.2,72,72,38
20101201|2010-07-02 09:00,2,72,72.35,72,72.225,139
20101201|2010-07-02 09:30,2,72.225,72.225,71.925,71.925,112
20101201|2010-07-02 10:00,2,72,72,71.8,71.85,56
20101201|2010-07-02 10:30,2,71.825,71.85,71.725,71.85,106
20101201|2010-07-02 11:00,2,71.875,71.9,71.575,71.575,171
20101201|2010-07-02 11:30,2,71.6,71.625,71.5,71.5,52
20101201|2010-07-02 12:00,2,71.5,71.5,71.375,71.375,51
20101201|2010-07-02 12:30,2,71.425,71.45,70.75,70.75,338
20101201|2010-07-02 13:00,2,70.825,71.125,70.825,71,109
20101201|2010-07-02 13:30,2,71,71.075,70.85,70.9,29
20101201|2010-07-05 17:00,6,70.9,70.9,70.9,70.9,1
20101201|2010-07-05 17:30,6,71.2,71.2,71.2,71.2,2
20101201|2010-07-05 18:00,6,71.2,71.2,71.125,71.125,2
20101201|2010-07-05 18:30,6,71.225,71.225,71.225,71.225,1
20101201|2010-07-05 19:30,6,71,71,71,71,2
20101201|2010-07-05 20:30,6,71.075,71.075,71.075,71.075,12
20101201|2010-07-05 21:30,6,71.075,71.075,71.075,71.075,2
20101201|2010-07-05 22:00,6,71.075,71.075,71.075,71.075,2
20101201|2010-07-06 05:30,6,71.025,71.025,71.025,71.025,1
20101201|2010-07-06 06:30,6,71.025,71.075,71.025,71.075,9
20101201|2010-07-06 07:00,6,71.075,71.125,71.075,71.125,7
20101201|2010-07-06 07:30,6,71.15,71.175,71.15,71.175,12
20101201|2010-07-06 08:00,6,71.275,71.45,71.275,71.45,13
20101201|2010-07-06 08:30,6,71.425,71.5,71.35,71.35,17
20101201|2010-07-06 09:00,6,71.45,71.75,71.175,71.25,222
20101201|2010-07-06 09:30,6,71.2,71.2,71,71.025,129
20101201|2010-07-06 10:00,6,70.95,71.025,70.9,70.95,72
20101201|2010-07-06 10:30,6,70.9,71.025,70.9,71.025,18
20101201|2010-07-06 11:00,6,71.05,71.125,71.025,71.075,11
20101201|2010-07-06 11:30,6,71.075,71.075,70.9,70.925,40
20101201|2010-07-06 12:00,6,70.925,71,70.9,70.95,93
20101201|2010-07-06 12:30,6,70.95,71.25,70.9,71.05,180
20101201|2010-07-06 13:00,6,71.075,71.2,71.05,71.15,87
20101201|2010-07-06 13:30,6,71.15,71.175,71.075,71.075,7
20101201|2010-07-06 15:00,6,71.2,71.2,71.1,71.1,6
20101201|2010-07-06 15:30,6,71.15,71.15,71.15,71.15,2
20101201|2010-07-06 17:00,7,71.05,71.05,71.05,71.05,1
20101201|2010-07-06 18:00,7,71.1,71.1,71.1,71.1,1
20101201|2010-07-06 18:30,7,71.05,71.05,71.05,71.05,1
20101201|2010-07-06 20:00,7,71.175,71.175,71.175,71.175,1
20101201|2010-07-07 02:30,7,71.075,71.075,71.075,71.075,2
20101201|2010-07-07 04:30,7,71,71,71,71,10
20101201|2010-07-07 05:30,7,70.95,70.95,70.95,70.95,1
20101201|2010-07-07 06:30,7,70.95,70.95,70.925,70.925,7
20101201|2010-07-07 07:00,7,70.925,70.925,70.925,70.925,3
20101201|2010-07-07 07:30,7,70.9,71.225,70.9,71.225,133
20101201|2010-07-07 08:00,7,71.15,71.475,71.15,71.475,64
20101201|2010-07-07 08:30,7,71.375,71.45,71.375,71.45,2
20101201|2010-07-07 09:00,7,71.425,71.5,71.3,71.35,55
20101201|2010-07-07 09:30,7,71.275,71.65,71.25,71.525,225
20101201|2010-07-07 10:00,7,71.625,71.95,71.475,71.5,115
20101201|2010-07-07 10:30,7,71.5,71.7,71.5,71.5,38
20101201|2010-07-07 11:00,7,71.525,71.8,71.525,71.725,173
20101201|2010-07-07 11:30,7,71.725,71.75,71.325,71.75,240
20101201|2010-07-07 12:00,7,71.7,71.925,71.65,71.85,70
20101201|2010-07-07 12:30,7,71.825,71.875,71.7,71.75,61
20101201|2010-07-07 13:00,7,71.85,72.05,71.8,71.875,139
20101201|2010-07-07 13:30,7,71.875,71.9,71.85,71.875,23
20101201|2010-07-07 14:00,7,71.875,71.875,71.85,71.875,41
20101201|2010-07-07 14:30,7,71.85,72,71.775,72,16
20101201|2010-07-07 15:00,7,72,72,71.725,71.9,10
20101201|2010-07-07 15:30,7,71.75,71.85,71.75,71.85,3
20101201|2010-07-07 17:00,8,71.75,71.75,71.75,71.75,1
20101201|2010-07-07 21:00,8,71.95,71.95,71.95,71.95,1
20101201|2010-07-07 21:30,8,72.05,72.05,72.05,72.05,2
20101201|2010-07-08 02:30,8,71.875,71.875,71.85,71.85,13
20101201|2010-07-08 04:00,8,71.725,71.725,71.725,71.725,8
20101201|2010-07-08 05:00,8,71.625,71.625,71.5,71.5,8
20101201|2010-07-08 05:30,8,71.5,71.5,71.5,71.5,11
20101201|2010-07-08 06:00,8,71.5,71.5,71.5,71.5,2
20101201|2010-07-08 06:30,8,71.5,71.5,71.5,71.5,2
20101201|2010-07-08 07:00,8,71.425,71.425,71.4,71.4,3
20101201|2010-07-08 07:30,8,71.725,71.75,71.725,71.75,6
20101201|2010-07-08 08:00,8,71.7,71.7,71.45,71.45,7
20101201|2010-07-08 08:30,8,71.75,71.875,71.6,71.85,19
20101201|2010-07-08 09:00,8,71.875,71.9,71.675,71.9,88
20101201|2010-07-08 09:30,8,71.9,72,71.75,71.85,77
20101201|2010-07-08 10:00,8,71.8,71.85,71.7,71.825,85
20101201|2010-07-08 10:30,8,71.85,72.05,71.75,72.025,54
20101201|2010-07-08 11:00,8,72.05,72.125,72,72.075,85
20101201|2010-07-08 11:30,8,72,72.1,72,72,33
20101201|2010-07-08 12:00,8,72,72.2,71.975,72.2,30
20101201|2010-07-08 12:30,8,72.225,72.4,72.05,72.275,434
20101201|2010-07-08 13:00,8,72.25,72.4,72.175,72.4,363
20101201|2010-07-08 13:30,8,72.375,72.425,72.325,72.425,42
20101201|2010-07-08 14:00,8,72.45,72.45,72.4,72.4,3
20101201|2010-07-08 15:00,8,72.475,72.5,72.475,72.5,7
20101201|2010-07-08 15:30,8,72.5,72.5,72.475,72.475,4
20101201|2010-07-08 17:00,9,72.6,72.6,72.475,72.6,7
20101201|2010-07-08 17:30,9,72.55,72.575,72.55,72.575,6
20101201|2010-07-08 18:00,9,72.5,72.5,72.5,72.5,2
20101201|2010-07-08 18:30,9,72.6,72.6,72.6,72.6,2
20101201|2010-07-08 21:30,9,72.625,72.65,72.6,72.6,7
20101201|2010-07-09 01:30,9,72.6,72.6,72.6,72.6,1
20101201|2010-07-09 04:30,9,72.5,72.5,72.5,72.5,1
20101201|2010-07-09 05:00,9,72.575,72.575,72.575,72.575,1
20101201|2010-07-09 06:00,9,72.575,72.575,72.5,72.5,5
20101201|2010-07-09 07:00,9,72.5,72.625,72.5,72.625,12
20101201|2010-07-09 07:30,9,72.6,72.6,72.6,72.6,4
20101201|2010-07-09 08:00,9,72.6,72.625,72.6,72.625,2
20101201|2010-07-09 08:30,9,72.65,72.725,72.625,72.725,99
20101201|2010-07-09 09:00,9,72.625,72.675,72.45,72.475,76
20101201|2010-07-09 09:30,9,72.475,72.55,72.275,72.35,21
20101201|2010-07-09 10:00,9,72.35,72.35,72.175,72.2,104
20101201|2010-07-09 10:30,9,72.2,72.45,72.175,72.25,76
20101201|2010-07-09 11:00,9,72.3,72.3,72.1,72.1,27
20101201|2010-07-09 11:30,9,72.175,72.175,71.95,72.1,63
20101201|2010-07-09 12:00,9,72.075,72.35,71.975,72.35,152
20101201|2010-07-09 12:30,9,72.35,72.6,72.1,72.35,388
20101201|2010-07-09 13:00,9,72.375,72.5,72.35,72.375,229
20101201|2010-07-09 13:30,9,72.325,72.325,72.25,72.25,80
20101201|2010-07-12 09:00,12,72.65,72.65,72.2,72.325,188
20101201|2010-07-12 09:30,12,72.475,72.6,72.4,72.4,155
20101201|2010-07-12 10:00,12,72.45,72.55,72.35,72.55,112
20101201|2010-07-12 10:30,12,72.475,72.65,72.4,72.65,82
20101201|2010-07-12 11:00,12,72.625,72.725,72.625,72.65,44
20101201|2010-07-12 11:30,12,72.7,72.75,72.6,72.7,40
20101201|2010-07-12 12:00,12,72.675,72.725,72.5,72.55,87
20101201|2010-07-12 12:30,12,72.55,72.65,72.4,72.55,248
20101201|2010-07-12 13:00,12,72.525,72.55,72.325,72.375,205
20101201|2010-07-12 13:30,12,72.4,72.4,72.375,72.4,32
20101201|2010-07-12 14:00,12,72.45,72.45,72.35,72.35,6
20101201|2010-07-12 14:30,12,72.35,72.45,72.35,72.45,8
20101201|2010-07-12 15:00,12,72.375,72.475,72.375,72.425,13
20101201|2010-07-12 15:30,12,72.425,72.425,72.4,72.425,13
20101201|2010-07-12 17:00,13,72.5,72.5,72.475,72.475,6
20101201|2010-07-12 17:30,13,72.5,72.5,72.5,72.5,1
20101201|2010-07-12 18:30,13,72.4,72.4,72.4,72.4,9
20101201|2010-07-12 19:00,13,72.45,72.45,72.45,72.45,5
20101201|2010-07-13 00:00,13,72.4,72.4,72.4,72.4,1
20101201|2010-07-13 05:00,13,72.5,72.5,72.5,72.5,1
20101201|2010-07-13 06:00,13,72.5,72.5,72.5,72.5,4
20101201|2010-07-13 06:30,13,72.55,72.6,72.55,72.6,13
20101201|2010-07-13 07:00,13,72.6,72.6,72.6,72.6,4
20101201|2010-07-13 07:30,13,72.6,72.7,72.6,72.625,16
20101201|2010-07-13 08:00,13,72.675,72.75,72.575,72.75,32
20101201|2010-07-13 08:30,13,72.675,72.675,72.65,72.675,7
20101201|2010-07-13 09:00,13,72.575,72.7,72.35,72.45,91
20101201|2010-07-13 09:30,13,72.5,72.6,72.425,72.475,81
20101201|2010-07-13 10:00,13,72.5,72.55,72.4,72.425,72
20101201|2010-07-13 10:30,13,72.45,72.45,72.35,72.35,63
20101201|2010-07-13 11:00,13,72.35,72.375,72.25,72.35,31
20101201|2010-07-13 11:30,13,72.325,72.375,72.175,72.2,25
20101201|2010-07-13 12:00,13,72.15,72.225,72.1,72.175,39
20101201|2010-07-13 12:30,13,72.15,72.525,72.15,72.525,162
20101201|2010-07-13 13:00,13,72.55,72.55,72.375,72.4,120
20101201|2010-07-13 14:00,13,72.45,72.45,72.45,72.45,3
20101201|2010-07-13 14:30,13,72.4,72.4,72.4,72.4,1
20101201|2010-07-13 15:00,13,72.45,72.45,72.175,72.175,23
20101201|2010-07-13 15:30,13,72.225,72.25,72.225,72.225,20
20101201|2010-07-13 17:30,14,72.3,72.3,72.3,72.3,1
20101201|2010-07-13 18:30,14,72.325,72.325,72.325,72.325,1
20101201|2010-07-13 20:30,14,72.175,72.175,72.15,72.15,5
20101201|2010-07-13 21:30,14,72.25,72.25,72.25,72.25,1
20101201|2010-07-14 05:30,14,72.275,72.275,72.275,72.275,1
20101201|2010-07-14 06:30,14,72.3,72.3,72.3,72.3,1
20101201|2010-07-14 07:00,14,72.3,72.3,72.3,72.3,1
20101201|2010-07-14 07:30,14,72.3,72.325,72.3,72.325,2
20101201|2010-07-14 08:00,14,72.3,72.425,72.3,72.375,20
20101201|2010-07-14 08:30,14,72.425,72.425,72.35,72.35,4
20101201|2010-07-14 09:00,14,72.275,72.55,72.275,72.375,75
20101201|2010-07-14 09:30,14,72.375,72.975,72.375,72.95,272
20101201|2010-07-14 10:00,14,72.975,73,72.675,72.75,216
20101201|2010-07-14 10:30,14,72.75,73.55,72.75,73.275,513
20101201|2010-07-14 11:00,14,73.35,73.75,73.35,73.725,299
20101201|2010-07-14 11:30,14,73.65,73.8,73.6,73.775,106
20101201|2010-07-14 12:00,14,73.775,73.95,73.4,73.45,297
20101201|2010-07-14 12:30,14,73.475,73.975,73.475,73.675,292
20101201|2010-07-14 13:00,14,73.7,73.725,73.575,73.6,300
20101201|2010-07-14 13:30,14,73.55,73.55,73.5,73.5,22
20101201|2010-07-14 14:00,14,73.525,73.525,73.525,73.525,2
20101201|2010-07-14 14:30,14,73.6,73.6,73.4,73.4,46
20101201|2010-07-14 15:00,14,73.35,73.35,73.05,73.125,31
20101201|2010-07-14 15:30,14,73.1,73.1,72.925,72.925,8
20101201|2010-07-14 18:30,15,73.2,73.2,73.15,73.2,9
20101201|2010-07-14 19:30,15,73.175,73.175,73.175,73.175,1
20101201|2010-07-14 21:00,15,73.2,73.2,73.2,73.2,5
20101201|2010-07-14 21:30,15,73.225,73.25,73.225,73.25,2
20101201|2010-07-15 04:00,15,73.4,73.5,73.4,73.5,18
20101201|2010-07-15 04:30,15,73.475,73.5,73.475,73.5,4
20101201|2010-07-15 06:30,15,73.55,73.75,73.55,73.75,49
20101201|2010-07-15 07:00,15,73.75,73.8,73.7,73.8,6
20101201|2010-07-15 07:30,15,73.75,73.75,73.7,73.7,39
20101201|2010-07-15 08:00,15,73.7,73.75,73.65,73.65,37
20101201|2010-07-15 08:30,15,73.65,73.65,73.4,73.4,41
20101201|2010-07-15 09:00,15,73.35,73.45,73,73.45,104
20101201|2010-07-15 09:30,15,73.425,73.725,73.275,73.375,309
20101201|2010-07-15 10:00,15,73.275,73.475,73.275,73.475,44
20101201|2010-07-15 10:30,15,73.475,73.525,73.125,73.125,14
20101201|2010-07-15 11:00,15,73.15,73.225,72.875,73.025,78
20101201|2010-07-15 11:30,15,73.05,73.1,72.9,73.05,81
20101201|2010-07-15 12:00,15,72.975,73.3,72.95,73.25,155
20101201|2010-07-15 12:30,15,73.25,73.575,73.05,73.575,165
20101201|2010-07-15 13:00,15,73.55,73.625,73.5,73.625,181
20101201|2010-07-15 13:30,15,73.575,73.6,73.55,73.55,48
20101201|2010-07-15 14:00,15,73.625,73.625,73.575,73.575,5
20101201|2010-07-15 14:30,15,73.525,73.6,73.525,73.6,48
20101201|2010-07-15 15:00,15,73.6,73.6,73.6,73.6,3
20101201|2010-07-15 15:30,15,73.625,73.65,73.575,73.65,37
20101201|2010-07-15 17:30,16,73.6,73.6,73.6,73.6,14
20101201|2010-07-15 18:30,16,73.8,73.8,73.8,73.8,1
20101201|2010-07-15 21:00,16,73.9,73.9,73.9,73.9,1
20101201|2010-07-15 21:30,16,73.9,73.9,73.9,73.9,1
20101201|2010-07-16 01:30,16,73.9,73.9,73.9,73.9,9
20101201|2010-07-16 02:30,16,73.9,73.9,73.9,73.9,2
20101201|2010-07-16 03:30,16,73.875,73.875,73.875,73.875,1
20101201|2010-07-16 04:30,16,73.9,73.9,73.9,73.9,7
20101201|2010-07-16 05:00,16,73.9,73.9,73.9,73.9,2
20101201|2010-07-16 05:30,16,73.9,74,73.9,74,90
20101201|2010-07-16 06:00,16,73.925,74,73.925,74,9
20101201|2010-07-16 06:30,16,74,74.1,74,74.1,254
20101201|2010-07-16 07:00,16,74.025,74.075,74,74.075,32
20101201|2010-07-16 07:30,16,74.025,74.05,74.025,74.025,5
20101201|2010-07-16 08:00,16,74.025,74.3,74.025,74.3,175
20101201|2010-07-16 08:30,16,74.275,74.3,74.1,74.1,37
20101201|2010-07-16 09:00,16,74.1,74.125,73.95,73.975,279
20101201|2010-07-16 09:30,16,74,74.075,73.775,73.975,149
20101201|2010-07-16 10:00,16,74.025,74.225,73.975,74,108
20101201|2010-07-16 10:30,16,74.025,74.025,73.7,73.775,78
20101201|2010-07-16 11:00,16,73.775,73.8,73.7,73.725,62
20101201|2010-07-16 11:30,16,73.725,73.775,73.375,73.4,271
20101201|2010-07-16 12:00,16,73.4,73.5,72.875,72.95,292
20101201|2010-07-16 12:30,16,72.9,73.45,72.9,73.45,242
20101201|2010-07-16 13:00,16,73.45,73.5,73.35,73.5,207
20101201|2010-07-16 13:30,16,73.5,73.5,73.5,73.5,8
20101201|2010-07-19 09:00,19,73.5,73.7,73.225,73.425,271
20101201|2010-07-19 09:30,19,73.45,73.85,73.425,73.7,121
20101201|2010-07-19 10:00,19,73.7,74.075,73.575,73.675,215
20101201|2010-07-19 10:30,19,73.625,73.625,73.15,73.525,128
20101201|2010-07-19 11:00,19,73.55,73.7,73.3,73.35,53
20101201|2010-07-19 11:30,19,73.325,73.375,73.15,73.225,133
20101201|2010-07-19 12:00,19,73.375,73.4,72.75,72.775,198
20101201|2010-07-19 12:30,19,72.775,73.125,72.75,73.125,152
20101201|2010-07-19 13:00,19,73.125,73.175,73.025,73.15,119
20101201|2010-07-19 13:30,19,73.075,73.075,73.075,73.075,2
20101201|2010-07-19 14:00,19,73.1,73.1,73.1,73.1,1
20101201|2010-07-19 14:30,19,73.075,73.075,73.05,73.05,11
20101201|2010-07-19 15:00,19,73.125,73.175,73.125,73.175,2
20101201|2010-07-19 15:30,19,73.1,73.1,73.05,73.05,2
20101201|2010-07-19 17:00,20,73.3,73.3,73.3,73.3,1
20101201|2010-07-19 19:00,20,73.225,73.225,73.225,73.225,1
20101201|2010-07-19 19:30,20,73.225,73.225,73.225,73.225,3
20101201|2010-07-19 20:00,20,73.225,73.225,73.225,73.225,2
20101201|2010-07-19 20:30,20,73.25,73.25,73.25,73.25,5
20101201|2010-07-19 22:00,20,73.3,73.3,73.3,73.3,5
20101201|2010-07-19 23:30,20,73.3,73.3,73.3,73.3,1
20101201|2010-07-20 00:00,20,73.25,73.25,73.25,73.25,5
20101201|2010-07-20 02:30,20,73.175,73.175,73.175,73.175,1
20101201|2010-07-20 04:00,20,73.175,73.175,73.175,73.175,1
20101201|2010-07-20 04:30,20,73.4,73.4,73.4,73.4,2
20101201|2010-07-20 05:00,20,73.2,73.2,73.2,73.2,1
20101201|2010-07-20 05:30,20,73.2,73.225,73.2,73.225,10
20101201|2010-07-20 06:00,20,73.25,73.425,73.25,73.4,23
20101201|2010-07-20 07:00,20,73.175,73.175,73.175,73.175,8
20101201|2010-07-20 07:30,20,73.05,73.05,73,73,6
20101201|2010-07-20 08:00,20,73.15,73.225,73.15,73.2,13
20101201|2010-07-20 08:30,20,73.3,73.325,73.125,73.2,29
20101201|2010-07-20 09:00,20,73.2,73.2,72.125,72.6,207
20101201|2010-07-20 09:30,20,72.6,72.775,72.325,72.5,68
20101201|2010-07-20 10:00,20,72.5,72.55,72.225,72.25,105
20101201|2010-07-20 10:30,20,72.25,72.5,72.2,72.4,77
20101201|2010-07-20 11:00,20,72.375,72.375,71.95,72.025,421
20101201|2010-07-20 11:30,20,72.05,72.1,71.75,71.8,300
20101201|2010-07-20 12:00,20,71.8,72,71.8,71.85,205
20101201|2010-07-20 12:30,20,71.8,72.05,71.725,72,347
20101201|2010-07-20 13:00,20,72,72.05,71.95,72.05,89
20101201|2010-07-20 13:30,20,72.1,72.1,72,72.1,60
20101201|2010-07-20 14:00,20,72.075,72.075,72,72.05,9
20101201|2010-07-20 14:30,20,72.05,72.1,71.975,71.975,3
20101201|2010-07-20 15:00,20,72.375,72.425,72.375,72.425,2
20101201|2010-07-20 15:30,20,72.4,72.4,72.325,72.325,4
20101201|2010-07-20 17:30,21,72.5,72.575,72.5,72.575,2
20101201|2010-07-20 21:00,21,72.325,72.325,72.325,72.325,1
20101201|2010-07-20 23:30,21,72.325,72.325,72.325,72.325,4
20101201|2010-07-21 03:00,21,72.175,72.175,72.175,72.175,1
20101201|2010-07-21 05:00,21,71.85,71.85,71.8,71.8,3
20101201|2010-07-21 05:30,21,71.8,71.8,71.8,71.8,5
20101201|2010-07-21 06:00,21,71.8,72,71.775,72,26
20101201|2010-07-21 06:30,21,71.95,71.95,71.85,71.85,23
20101201|2010-07-21 07:00,21,71.95,72.025,71.95,72,46
20101201|2010-07-21 07:30,21,71.975,72.275,71.975,72.25,33
20101201|2010-07-21 08:00,21,72.25,72.6,72.25,72.6,32
20101201|2010-07-21 08:30,21,72.5,72.5,72.45,72.5,14
20101201|2010-07-21 09:00,21,72.425,72.75,72.35,72.35,130
20101201|2010-07-21 09:30,21,72.35,72.45,72.225,72.275,204
20101201|2010-07-21 10:00,21,72.275,72.35,72.1,72.175,60
20101201|2010-07-21 10:30,21,72.125,72.5,71.975,72.425,115
20101201|2010-07-21 11:00,21,72.4,72.65,72.3,72.525,103
20101201|2010-07-21 11:30,21,72.575,72.8,72.45,72.55,82
20101201|2010-07-21 12:00,21,72.6,72.8,72.525,72.725,91
20101201|2010-07-21 12:30,21,72.75,73.15,72.725,73.125,301
20101201|2010-07-21 13:00,21,73.125,73.2,73.05,73.05,109
20101201|2010-07-21 13:30,21,73.05,73.05,72.85,72.975,62
20101201|2010-07-21 14:00,21,72.925,73,72.925,73,16
20101201|2010-07-21 14:30,21,73,73,72.95,73,16
20101201|2010-07-21 15:00,21,73.15,73.25,73.075,73.075,9
20101201|2010-07-21 15:30,21,73.025,73.025,73.025,73.025,2
20101201|2010-07-22 03:00,22,73.15,73.15,73.15,73.15,3
20101201|2010-07-22 04:30,22,73.2,73.2,73.2,73.2,2
20101201|2010-07-22 06:30,22,73.45,73.45,73.45,73.45,5
20101201|2010-07-22 07:00,22,73.425,73.425,73.425,73.425,1
20101201|2010-07-22 07:30,22,73.425,73.55,73.425,73.55,54
20101201|2010-07-22 08:00,22,73.6,73.675,73.575,73.675,36
20101201|2010-07-22 08:30,22,73.875,74.15,73.8,74.1,241
20101201|2010-07-22 09:00,22,74.125,74.15,73.775,73.775,232
20101201|2010-07-22 09:30,22,73.85,74.05,73.725,74,80
20101201|2010-07-22 10:00,22,74.05,74.075,73.8,73.9,75
20101201|2010-07-22 10:30,22,73.875,74.025,73.7,74.025,222
20101201|2010-07-22 11:00,22,73.975,73.975,73.65,73.875,65
20101201|2010-07-22 11:30,22,73.875,74.025,73.775,73.85,137
20101201|2010-07-22 12:00,22,73.925,73.95,73.75,73.875,51
20101201|2010-07-22 12:30,22,73.95,74.125,73.8,74.05,186
20101201|2010-07-22 13:00,22,74.125,74.2,74.05,74.175,233
20101201|2010-07-22 13:30,22,74.175,74.2,74.15,74.15,8
20101201|2010-07-22 14:00,22,74.2,74.225,74.15,74.15,18
20101201|2010-07-22 14:30,22,74.175,74.225,74.15,74.225,15
20101201|2010-07-22 15:00,22,74.225,74.275,74.15,74.25,45
20101201|2010-07-22 15:30,22,74.3,74.3,74.25,74.25,2
20101201|2010-07-22 17:30,23,74.25,74.25,74.25,74.25,3
20101201|2010-07-22 18:00,23,74.2,74.2,74.2,74.2,1
20101201|2010-07-22 20:30,23,74.075,74.075,74.075,74.075,5
20101201|2010-07-22 21:00,23,74.05,74.05,74.025,74.025,10
20101201|2010-07-22 22:30,23,74.1,74.1,74.1,74.1,1
20101201|2010-07-22 23:30,23,74.1,74.1,74.1,74.1,4
20101201|2010-07-23 02:00,23,74.225,74.275,74.225,74.275,20
20101201|2010-07-23 02:30,23,74.1,74.1,74.1,74.1,1
20101201|2010-07-23 04:00,23,74.15,74.15,74.15,74.15,10
20101201|2010-07-23 05:00,23,74.3,74.3,74.3,74.3,10
20101201|2010-07-23 05:30,23,74.35,74.375,74.35,74.375,7
20101201|2010-07-23 06:00,23,74.375,74.4,74.375,74.4,85
20101201|2010-07-23 06:30,23,74.4,74.45,74.375,74.375,37
20101201|2010-07-23 07:00,23,74.125,74.125,74.125,74.125,1
20101201|2010-07-23 07:30,23,74.35,74.375,74.35,74.375,11
20101201|2010-07-23 08:00,23,74.375,74.5,74.275,74.425,65
20101201|2010-07-23 08:30,23,74.425,74.475,74.35,74.35,30
20101201|2010-07-23 09:00,23,74.35,74.4,74.1,74.15,96
20101201|2010-07-23 09:30,23,74.15,74.4,74.15,74.375,131
20101201|2010-07-23 10:00,23,74.4,74.5,74.225,74.25,117
20101201|2010-07-23 10:30,23,74.175,74.325,74.125,74.15,83
20101201|2010-07-23 11:00,23,74.175,74.2,74.075,74.125,61
20101201|2010-07-23 11:30,23,74.1,74.325,74.075,74.15,30
20101201|2010-07-23 12:00,23,74.2,74.325,74.2,74.25,82
20101201|2010-07-23 12:30,23,74.25,74.475,74.2,74.35,325
20101201|2010-07-23 13:00,23,74.375,74.425,74.3,74.3,110
20101201|2010-07-23 13:30,23,74.3,74.3,74.25,74.25,2
20101201|2010-07-26 09:00,26,74.125,74.35,73.4,73.7,536
20101201|2010-07-26 09:30,26,73.7,73.75,73.1,73.4,206
20101201|2010-07-26 10:00,26,73.35,73.4,73.15,73.25,60
20101201|2010-07-26 10:30,26,73.225,73.4,73.2,73.375,83
20101201|2010-07-26 11:00,26,73.4,73.425,73.225,73.325,62
20101201|2010-07-26 11:30,26,73.125,73.35,73,73.3,77
20101201|2010-07-26 12:00,26,73.45,73.5,73.025,73.2,152
20101201|2010-07-26 12:30,26,73.225,73.25,72.775,72.975,202
20101201|2010-07-26 13:00,26,73.025,73.125,73,73.075,101
20101201|2010-07-26 13:30,26,73.1,73.1,73.025,73.025,3
20101201|2010-07-26 14:00,26,73.05,73.05,73.05,73.05,1
20101201|2010-07-26 14:30,26,73.05,73.2,73.05,73.2,21
20101201|2010-07-26 15:00,26,73.225,73.5,73.225,73.475,32
20101201|2010-07-26 15:30,26,73.5,73.5,73.5,73.5,2
20101201|2010-07-26 17:30,27,73.35,73.35,73.35,73.35,4
20101201|2010-07-26 20:00,27,73.325,73.325,73.325,73.325,1
20101201|2010-07-26 21:00,27,73.3,73.3,73.3,73.3,2
20101201|2010-07-26 21:30,27,73.325,73.325,73.325,73.325,2
20101201|2010-07-26 22:30,27,73.325,73.325,73.325,73.325,1
20101201|2010-07-27 02:30,27,73.325,73.35,73.325,73.325,8
20101201|2010-07-27 03:00,27,73.35,73.35,73.35,73.35,1
20101201|2010-07-27 04:30,27,73.4,73.4,73.4,73.4,5
20101201|2010-07-27 05:00,27,73.45,73.45,73.45,73.45,4
20101201|2010-07-27 05:30,27,73.45,73.525,73.45,73.525,28
20101201|2010-07-27 06:30,27,73.45,73.5,73.45,73.5,6
20101201|2010-07-27 07:00,27,73.475,73.6,73.475,73.5,35
20101201|2010-07-27 07:30,27,73.6,73.6,73.6,73.6,2
20101201|2010-07-27 08:00,27,73.6,73.7,73.6,73.625,14
20101201|2010-07-27 08:30,27,73.65,73.75,73.525,73.65,18
20101201|2010-07-27 09:00,27,73.65,73.675,73.35,73.6,175
20101201|2010-07-27 09:30,27,73.625,73.85,73.625,73.675,171
20101201|2010-07-27 10:00,27,73.675,73.925,73.675,73.85,125
20101201|2010-07-27 10:30,27,73.8,73.975,73.75,73.925,90
20101201|2010-07-27 11:00,27,73.95,74,73.825,73.9,116
20101201|2010-07-27 11:30,27,73.925,74,73.825,73.85,86
20101201|2010-07-27 12:00,27,73.875,73.875,73.6,73.65,25
20101201|2010-07-27 12:30,27,73.675,74.025,73.575,73.8,200
20101201|2010-07-27 13:00,27,73.85,73.85,73.775,73.85,74
20101201|2010-07-27 13:30,27,73.85,73.85,73.85,73.85,1
20101201|2010-07-27 14:00,27,73.775,73.775,73.75,73.75,16
20101201|2010-07-27 14:30,27,73.75,73.75,73.75,73.75,24
20101201|2010-07-27 15:30,27,73.75,73.85,73.75,73.85,29
20101201|2010-07-27 19:00,28,73.7,73.7,73.7,73.7,30
20101201|2010-07-27 20:00,28,73.8,73.8,73.8,73.8,5
20101201|2010-07-27 21:00,28,73.8,73.8,73.75,73.75,7
20101201|2010-07-28 01:30,28,73.875,73.9,73.875,73.9,2
20101201|2010-07-28 02:00,28,73.95,73.95,73.95,73.95,9
20101201|2010-07-28 03:00,28,73.9,73.9,73.9,73.9,5
20101201|2010-07-28 04:00,28,74,74,74,74,13
20101201|2010-07-28 04:30,28,74,74,74,74,14
20101201|2010-07-28 05:00,28,74,74,74,74,22
20101201|2010-07-28 06:00,28,74.05,74.05,73.95,73.95,8
20101201|2010-07-28 06:30,28,73.975,73.975,73.95,73.95,2
20101201|2010-07-28 07:00,28,74.1,74.1,74,74,12
20101201|2010-07-28 07:30,28,74.125,74.125,73.975,73.975,38
20101201|2010-07-28 08:00,28,73.825,73.825,73.75,73.75,11
20101201|2010-07-28 08:30,28,73.75,73.75,73.7,73.75,7
20101201|2010-07-28 09:00,28,73.8,73.875,73.5,73.55,166
20101201|2010-07-28 09:30,28,73.6,73.9,73.6,73.85,143
20101201|2010-07-28 10:00,28,73.95,74.25,73.825,74.2,263
20101201|2010-07-28 10:30,28,74.275,74.35,74.175,74.3,109
20101201|2010-07-28 11:00,28,74.225,74.25,74.125,74.2,29
20101201|2010-07-28 11:30,28,74.175,74.375,74.175,74.225,106
20101201|2010-07-28 12:00,28,74.3,74.425,74.25,74.35,163
20101201|2010-07-28 12:30,28,74.325,74.45,74.2,74.325,155
20101201|2010-07-28 13:00,28,74.45,74.475,74.4,74.45,95
20101201|2010-07-28 13:30,28,74.425,74.475,74.4,74.45,11
20101201|2010-07-28 14:00,28,74.475,74.475,74.475,74.475,32
20101201|2010-07-28 14:30,28,74.475,74.525,74.475,74.525,172
20101201|2010-07-28 15:00,28,74.5,74.7,74.5,74.6,146
20101201|2010-07-28 15:30,28,74.6,74.7,74.6,74.7,59
20101201|2010-07-28 17:00,29,74.575,74.625,74.5,74.5,8
20101201|2010-07-28 17:30,29,74.575,74.575,74.575,74.575,1
20101201|2010-07-28 18:00,29,74.6,74.7,74.575,74.7,12
20101201|2010-07-28 18:30,29,74.7,74.7,74.7,74.7,4
20101201|2010-07-28 19:00,29,74.7,74.7,74.7,74.7,7
20101201|2010-07-28 19:30,29,74.675,74.75,74.675,74.75,19
20101201|2010-07-28 20:00,29,74.75,74.8,74.75,74.8,26
20101201|2010-07-28 20:30,29,74.85,74.85,74.725,74.725,8
20101201|2010-07-28 21:00,29,74.6,74.725,74.575,74.725,12
20101201|2010-07-28 21:30,29,74.7,74.7,74.7,74.7,1
20101201|2010-07-28 22:30,29,74.7,74.7,74.6,74.6,4
20101201|2010-07-28 23:00,29,74.7,74.725,74.7,74.725,2
20101201|2010-07-28 23:30,29,74.75,74.75,74.75,74.75,1
20101201|2010-07-29 00:30,29,74.75,74.75,74.75,74.75,1
20101201|2010-07-29 01:30,29,74.8,74.8,74.775,74.8,9
20101201|2010-07-29 02:00,29,74.8,74.85,74.8,74.85,13
20101201|2010-07-29 02:30,29,74.85,74.85,74.825,74.85,7
20101201|2010-07-29 03:00,29,74.85,74.85,74.85,74.85,1
20101201|2010-07-29 03:30,29,74.875,74.875,74.875,74.875,1
20101201|2010-07-29 04:00,29,74.9,74.95,74.875,74.95,26
20101201|2010-07-29 04:30,29,74.85,74.95,74.825,74.95,19
20101201|2010-07-29 05:00,29,74.925,74.925,74.85,74.925,37
20101201|2010-07-29 05:30,29,74.85,74.85,74.85,74.85,3
20101201|2010-07-29 06:00,29,74.9,74.975,74.9,74.95,74
20101201|2010-07-29 06:30,29,74.975,74.975,74.925,74.95,5
20101201|2010-07-29 07:00,29,74.9,74.9,74.85,74.85,2
20101201|2010-07-29 07:30,29,74.825,74.9,74.825,74.9,5
20101201|2010-07-29 08:00,29,74.85,74.925,74.8,74.925,66
20101201|2010-07-29 08:30,29,74.925,74.975,74.85,74.95,146
20101201|2010-07-29 09:00,29,74.95,75.3,74.875,75.225,1150
20101201|2010-07-29 09:30,29,75.25,75.275,75.1,75.2,259
20101201|2010-07-29 10:00,29,75.25,75.325,75.075,75.175,167
20101201|2010-07-29 10:30,29,75.125,75.125,74.75,74.85,191
20101201|2010-07-29 11:00,29,74.9,74.9,74.8,74.875,108
20101201|2010-07-29 11:30,29,74.875,74.875,74.775,74.875,62
20101201|2010-07-29 12:00,29,74.85,74.85,74.725,74.8,50
20101201|2010-07-29 12:30,29,74.85,75.1,74.725,74.925,457
20101201|2010-07-29 13:00,29,74.9,75,74.8,74.8,153
20101201|2010-07-29 13:30,29,74.75,74.85,74.725,74.85,10
20101201|2010-07-29 14:00,29,74.85,74.85,74.725,74.725,8
20101201|2010-07-29 14:30,29,74.75,74.75,74.75,74.75,24
20101201|2010-07-29 15:00,29,74.75,74.75,74.725,74.75,11
20101201|2010-07-29 15:30,29,74.675,74.675,74.5,74.5,9
20101201|2010-07-29 17:00,30,74.5,74.7,74.5,74.7,2
20101201|2010-07-29 17:30,30,74.625,74.65,74.525,74.65,7
20101201|2010-07-29 19:00,30,74.375,74.375,74.375,74.375,1
20101201|2010-07-29 20:00,30,74.425,74.425,74.425,74.425,1
20101201|2010-07-29 22:00,30,74.5,74.5,74.475,74.475,8
20101201|2010-07-30 00:00,30,74.475,74.475,74.475,74.475,1
20101201|2010-07-30 02:30,30,74.55,74.55,74.55,74.55,7
20101201|2010-07-30 03:30,30,74.6,74.625,74.6,74.6,9
20101201|2010-07-30 04:00,30,74.65,74.65,74.65,74.65,8
20101201|2010-07-30 04:30,30,74.65,74.7,74.65,74.7,4
20101201|2010-07-30 05:00,30,74.625,74.7,74.625,74.7,2
20101201|2010-07-30 06:00,30,74.65,74.7,74.65,74.7,7
20101201|2010-07-30 06:30,30,74.675,74.75,74.675,74.75,22
20101201|2010-07-30 07:00,30,74.7,74.8,74.7,74.8,19
20101201|2010-07-30 07:30,30,74.8,74.95,74.75,74.875,56
20101201|2010-07-30 08:00,30,74.95,75.025,74.9,74.975,117
20101201|2010-07-30 08:30,30,74.95,75,74.9,75,106
20101201|2010-07-30 09:00,30,75.025,75.4,75,75.3,493
20101201|2010-07-30 09:30,30,75.3,75.45,75.175,75.25,171
20101201|2010-07-30 10:00,30,75.175,75.275,75.1,75.2,156
20101201|2010-07-30 10:30,30,75.2,75.275,75.175,75.25,98
20101201|2010-07-30 11:00,30,75.175,75.425,75.175,75.425,93
20101201|2010-07-30 11:30,30,75.45,75.5,75.3,75.375,241
20101201|2010-07-30 12:00,30,75.325,75.575,75.225,75.55,97
20101201|2010-07-30 12:30,30,75.55,75.75,75.35,75.375,1028
20101201|2010-07-30 13:00,30,75.375,75.4,75.25,75.4,391
20101201|2010-07-30 13:30,30,75.4,75.525,75.4,75.525,17
20101201|2010-08-02 09:00,2,75.6,75.975,75.6,75.9,746
20101201|2010-08-02 09:30,2,75.825,76,75.775,75.975,436
20101201|2010-08-02 10:00,2,76,76.15,75.7,75.825,714
20101201|2010-08-02 10:30,2,75.875,75.9,75.6,75.65,161
20101201|2010-08-02 11:00,2,75.575,75.675,75.2,75.4,109
20101201|2010-08-02 11:30,2,75.4,75.45,75.25,75.375,87
20101201|2010-08-02 12:00,2,75.35,75.475,75.05,75.125,133
20101201|2010-08-02 12:30,2,75.35,75.7,75.15,75.675,263
20101201|2010-08-02 13:00,2,75.675,75.675,75.55,75.65,259
20101201|2010-08-02 13:30,2,75.625,75.65,75.6,75.6,19
20101201|2010-08-02 14:00,2,75.6,75.8,75.6,75.8,49
20101201|2010-08-02 14:30,2,75.8,75.95,75.75,75.9,155
20101201|2010-08-02 15:00,2,75.85,75.9,75.8,75.8,10
20101201|2010-08-02 15:30,2,75.85,75.85,75.75,75.75,26
20101201|2010-08-02 17:30,3,75.875,75.875,75.875,75.875,2
20101201|2010-08-02 18:00,3,75.9,75.9,75.85,75.85,7
20101201|2010-08-02 18:30,3,75.85,75.85,75.85,75.85,14
20101201|2010-08-02 20:00,3,75.85,75.85,75.85,75.85,1
20101201|2010-08-02 21:00,3,75.85,75.875,75.8,75.875,3
20101201|2010-08-02 21:30,3,75.9,75.9,75.9,75.9,10
20101201|2010-08-02 22:00,3,75.9,75.9,75.9,75.9,47
20101201|2010-08-02 23:00,3,75.85,75.85,75.85,75.85,12
20101201|2010-08-02 23:30,3,75.775,75.775,75.775,75.775,1
20101201|2010-08-03 00:00,3,75.85,75.85,75.85,75.85,3
20101201|2010-08-03 00:30,3,75.85,75.85,75.85,75.85,2
20101201|2010-08-03 03:00,3,75.825,75.825,75.825,75.825,1
20101201|2010-08-03 03:30,3,75.85,75.85,75.85,75.85,19
20101201|2010-08-03 04:00,3,75.85,75.9,75.8,75.9,28
20101201|2010-08-03 05:00,3,75.825,75.825,75.825,75.825,1
20101201|2010-08-03 06:00,3,75.9,75.9,75.9,75.9,67
20101201|2010-08-03 06:30,3,75.9,75.95,75.85,75.95,73
20101201|2010-08-03 07:00,3,75.95,75.975,75.925,75.975,9
20101201|2010-08-03 07:30,3,75.95,75.95,75.9,75.9,31
20101201|2010-08-03 08:00,3,75.975,75.975,75.9,75.9,33
20101201|2010-08-03 08:30,3,75.9,75.975,75.675,75.675,85
20101201|2010-08-03 09:00,3,75.725,75.725,75.225,75.425,151
20101201|2010-08-03 09:30,3,75.4,75.675,75.325,75.625,148
20101201|2010-08-03 10:00,3,75.65,75.65,75.525,75.525,194
20101201|2010-08-03 10:30,3,75.475,75.7,75.425,75.7,108
20101201|2010-08-03 11:00,3,75.725,75.75,75.325,75.35,85
20101201|2010-08-03 11:30,3,75.35,75.45,75.25,75.4,118
20101201|2010-08-03 12:00,3,75.375,75.425,75.15,75.3,87
20101201|2010-08-03 12:30,3,75.275,75.675,75.275,75.6,185
20101201|2010-08-03 13:00,3,75.6,75.65,75.525,75.6,193
20101201|2010-08-03 13:30,3,75.6,75.7,75.575,75.6,73
20101201|2010-08-03 14:00,3,75.55,75.55,75.55,75.55,4
20101201|2010-08-03 14:30,3,75.55,75.65,75.55,75.65,3
20101201|2010-08-03 15:00,3,75.75,75.825,75.675,75.825,13
20101201|2010-08-03 15:30,3,75.65,75.65,75.6,75.6,8
20101201|2010-08-03 17:00,4,75.75,75.75,75.75,75.75,5
20101201|2010-08-03 17:30,4,75.75,75.75,75.75,75.75,5
20101201|2010-08-03 18:00,4,75.8,75.8,75.75,75.75,6
20101201|2010-08-03 18:30,4,75.7,75.7,75.675,75.675,5
20101201|2010-08-03 21:30,4,75.675,75.675,75.675,75.675,2
20101201|2010-08-03 22:30,4,75.75,75.75,75.75,75.75,1
20101201|2010-08-03 23:30,4,75.7,75.7,75.7,75.7,1
20101201|2010-08-04 02:30,4,75.725,75.725,75.725,75.725,1
20101201|2010-08-04 03:00,4,75.775,75.775,75.775,75.775,1
20101201|2010-08-04 03:30,4,75.8,75.85,75.8,75.85,12
20101201|2010-08-04 05:00,4,75.85,75.9,75.85,75.9,36
20101201|2010-08-04 05:30,4,75.925,75.95,75.9,75.95,21
20101201|2010-08-04 06:00,4,75.875,75.95,75.875,75.95,13
20101201|2010-08-04 06:30,4,75.975,76,75.95,75.95,82
20101201|2010-08-04 07:00,4,76,76.075,75.95,76.05,83
20101201|2010-08-04 07:30,4,76.1,76.15,76.05,76.05,68
20101201|2010-08-04 08:00,4,76.125,76.15,76.075,76.15,35
20101201|2010-08-04 08:30,4,76.175,76.175,75.95,76.025,113
20101201|2010-08-04 09:00,4,76,76.075,75.325,75.65,455
20101201|2010-08-04 09:30,4,75.75,76,75.75,75.975,406
20101201|2010-08-04 10:00,4,75.925,76,75.725,75.925,257
20101201|2010-08-04 10:30,4,75.95,76,75.625,75.825,213
20101201|2010-08-04 11:00,4,75.925,75.95,75.75,75.875,298
20101201|2010-08-04 11:30,4,75.875,76.1,75.875,76.1,335
20101201|2010-08-04 12:00,4,76.075,76.075,75.875,76.025,272
20101201|2010-08-04 12:30,4,76.1,76.175,75.575,75.875,1357
20101201|2010-08-04 13:00,4,75.875,76.05,75.875,76,283
20101201|2010-08-04 13:30,4,76.025,76.025,76,76,7
20101201|2010-08-04 14:00,4,75.95,76,75.95,76,2
20101201|2010-08-04 14:30,4,75.95,76,75.9,76,8
20101201|2010-08-04 15:00,4,75.95,75.95,75.95,75.95,2
20101201|2010-08-04 15:30,4,75.85,75.85,75.775,75.8,6
20101201|2010-08-04 17:00,5,75.725,75.725,75.65,75.675,42
20101201|2010-08-04 20:00,5,75.55,75.55,75.55,75.55,2
20101201|2010-08-04 20:30,5,75.55,75.575,75.55,75.575,4
20101201|2010-08-04 21:00,5,75.55,75.575,75.425,75.425,18
20101201|2010-08-04 21:30,5,75.425,75.55,75.425,75.55,3
20101201|2010-08-04 22:00,5,75.45,75.45,75.25,75.25,41
20101201|2010-08-04 22:30,5,75.3,75.35,75.3,75.35,4
20101201|2010-08-05 02:00,5,75.625,75.625,75.625,75.625,3
20101201|2010-08-05 02:30,5,75.625,75.625,75.625,75.625,2
20101201|2010-08-05 03:30,5,75.7,75.7,75.7,75.7,1
20101201|2010-08-05 04:00,5,75.75,75.75,75.75,75.75,7
20101201|2010-08-05 05:00,5,75.775,75.85,75.775,75.85,4
20101201|2010-08-05 05:30,5,75.9,75.925,75.875,75.875,3
20101201|2010-08-05 06:00,5,75.85,75.925,75.85,75.925,3
20101201|2010-08-05 07:00,5,75.9,75.9,75.8,75.875,14
20101201|2010-08-05 07:30,5,75.9,75.95,75.55,75.6,54
20101201|2010-08-05 08:00,5,75.65,75.65,75.5,75.5,6
20101201|2010-08-05 08:30,5,75.45,75.45,75.125,75.4,56
20101201|2010-08-05 09:00,5,75.4,75.625,75.1,75.35,360
20101201|2010-08-05 09:30,5,75.15,75.225,74.8,75.075,183
20101201|2010-08-05 10:00,5,75.075,75.075,73.5,73.9,583
20101201|2010-08-05 10:30,5,73.9,74.05,73.75,73.95,188
20101201|2010-08-05 11:00,5,74,74.025,73.75,73.9,164
20101201|2010-08-05 11:30,5,73.9,74.1,73.775,73.95,104
20101201|2010-08-05 12:00,5,73.95,74.05,73.925,73.925,77
20101201|2010-08-05 12:30,5,74,74.1,73.7,73.75,473
20101201|2010-08-05 13:00,5,73.875,73.925,73.825,73.825,65
20101201|2010-08-05 13:30,5,73.825,73.9,73.7,73.7,17
20101201|2010-08-05 14:30,5,73.775,73.825,73.75,73.75,9
20101201|2010-08-05 15:00,5,73.65,73.65,73.05,73.45,106
20101201|2010-08-05 15:30,5,73.3,73.3,73.3,73.3,27
20101201|2010-08-05 17:00,6,73.025,73.175,72.925,73.125,22
20101201|2010-08-05 17:30,6,73.05,73.125,73.05,73.125,15
20101201|2010-08-05 18:00,6,73.15,73.3,73.15,73.3,13
20101201|2010-08-05 18:30,6,73.2,73.3,73.175,73.3,6
20101201|2010-08-05 19:00,6,73.25,73.25,72.925,72.925,12
20101201|2010-08-05 19:30,6,72.925,72.95,72.875,72.95,13
20101201|2010-08-05 20:00,6,72.925,73,72.9,73,98
20101201|2010-08-05 20:30,6,73.1,73.175,73.075,73.075,13
20101201|2010-08-05 21:30,6,73,73,72.9,72.9,13
20101201|2010-08-05 22:00,6,72.9,73.075,72.9,73.075,7
20101201|2010-08-05 23:30,6,73.175,73.275,73.175,73.25,22
20101201|2010-08-06 00:00,6,73.25,73.3,73.25,73.3,6
20101201|2010-08-06 00:30,6,73.275,73.3,73.275,73.275,5
20101201|2010-08-06 01:00,6,73.3,73.3,73.3,73.3,2
20101201|2010-08-06 01:30,6,73.4,73.4,73.4,73.4,12
20101201|2010-08-06 02:00,6,73.4,73.4,73.4,73.4,3
20101201|2010-08-06 02:30,6,73.325,73.35,73.25,73.35,12
20101201|2010-08-06 03:30,6,73.35,73.35,73.25,73.325,10
20101201|2010-08-06 04:00,6,73.325,73.325,73.2,73.2,27
20101201|2010-08-06 04:30,6,73.2,73.2,73.15,73.15,6
20101201|2010-08-06 05:00,6,73.175,73.175,73.15,73.15,8
20101201|2010-08-06 05:30,6,73.15,73.175,73.15,73.175,18
20101201|2010-08-06 06:00,6,73.15,73.15,73.15,73.15,9
20101201|2010-08-06 06:30,6,73.2,73.2,73.1,73.1,14
20101201|2010-08-06 07:00,6,73.2,73.25,73.1,73.125,100
20101201|2010-08-06 07:30,6,73.05,73.05,72.65,72.675,129
20101201|2010-08-06 08:00,6,72.8,73,72.75,72.95,27
20101201|2010-08-06 08:30,6,72.95,73,72.675,72.7,40
20101201|2010-08-06 09:00,6,72.825,72.875,72.475,72.8,374
20101201|2010-08-06 09:30,6,72.8,73.05,72.775,73,162
20101201|2010-08-06 10:00,6,72.95,73.05,72.775,73.025,62
20101201|2010-08-06 10:30,6,73.05,73.075,72.9,72.9,67
20101201|2010-08-06 11:00,6,72.875,72.9,72.8,72.875,37
20101201|2010-08-06 11:30,6,72.9,72.975,72.85,72.975,55
20101201|2010-08-06 12:00,6,72.9,72.95,72.775,72.875,117
20101201|2010-08-06 12:30,6,72.9,72.925,72.425,72.65,279
20101201|2010-08-06 13:00,6,72.6,72.7,72.5,72.525,132
20101201|2010-08-06 13:30,6,72.6,72.65,72.5,72.55,18
20101201|2010-08-09 09:00,9,72.2,72.725,72.125,72.675,698
20101201|2010-08-09 09:30,9,72.7,72.825,72.3,72.4,168
20101201|2010-08-09 10:00,9,72.4,72.4,72.075,72.075,149
20101201|2010-08-09 10:30,9,72.1,72.2,72,72.175,83
20101201|2010-08-09 11:00,9,72.125,72.275,72.025,72.15,138
20101201|2010-08-09 11:30,9,72.125,72.25,72.1,72.15,104
20101201|2010-08-09 12:00,9,72.15,72.2,72,72.075,137
20101201|2010-08-09 12:30,9,72.075,72.125,71.65,71.65,396
20101201|2010-08-09 13:00,9,71.775,72,71.75,71.975,121
20101201|2010-08-09 13:30,9,72,72.45,72,72.375,20
20101201|2010-08-09 14:00,9,72.35,72.425,72.3,72.3,22
20101201|2010-08-09 14:30,9,72.3,72.3,72.25,72.25,2
20101201|2010-08-09 15:00,9,72.15,72.15,72.15,72.15,1
20101201|2010-08-09 15:30,9,72.3,72.3,72.125,72.125,18
20101201|2010-08-09 17:00,10,72.375,72.375,72.2,72.2,13
20101201|2010-08-09 17:30,10,72.2,72.2,72.2,72.2,2
20101201|2010-08-09 19:00,10,72.2,72.2,72.2,72.2,2
20101201|2010-08-09 19:30,10,72.15,72.15,72.15,72.15,2
20101201|2010-08-09 20:00,10,72.2,72.2,72.2,72.2,3
20101201|2010-08-09 22:00,10,72.15,72.15,72.15,72.15,1
20101201|2010-08-09 22:30,10,72.2,72.2,72.2,72.2,10
20101201|2010-08-09 23:00,10,72.2,72.2,72.2,72.2,11
20101201|2010-08-10 01:00,10,72.15,72.15,72,72,55
20101201|2010-08-10 01:30,10,72.025,72.025,71.975,71.975,46
20101201|2010-08-10 02:30,10,71.975,71.975,71.95,71.95,4
20101201|2010-08-10 03:30,10,71.925,71.925,71.925,71.925,4
20101201|2010-08-10 04:00,10,71.975,71.975,71.975,71.975,4
20101201|2010-08-10 04:30,10,71.975,71.975,71.7,71.975,21
20101201|2010-08-10 05:00,10,71.975,71.975,71.9,71.9,10
20101201|2010-08-10 05:30,10,71.85,71.85,71.8,71.8,24
20101201|2010-08-10 06:00,10,71.8,71.875,71.775,71.875,22
20101201|2010-08-10 06:30,10,71.9,71.9,71.9,71.9,6
20101201|2010-08-10 07:00,10,71.8,71.8,71.7,71.7,26
20101201|2010-08-10 07:30,10,71.7,71.775,71.675,71.775,73
20101201|2010-08-10 08:00,10,71.775,71.85,71.775,71.85,78
20101201|2010-08-10 08:30,10,71.775,72.025,71.775,72,129
20101201|2010-08-10 09:00,10,71.95,72.225,71.95,72.175,305
20101201|2010-08-10 09:30,10,72.125,72.3,71.95,72.05,392
20101201|2010-08-10 10:00,10,72.1,72.325,72.1,72.275,55
20101201|2010-08-10 10:30,10,72.3,72.625,72.3,72.5,123
20101201|2010-08-10 11:00,10,72.5,72.525,72.225,72.325,81
20101201|2010-08-10 11:30,10,72.325,72.4,72.2,72.4,68
20101201|2010-08-10 12:00,10,72.475,72.475,72.3,72.325,37
20101201|2010-08-10 12:30,10,72.325,72.5,72.225,72.425,176
20101201|2010-08-10 13:00,10,72.35,72.525,72.35,72.475,109
20101201|2010-08-10 13:30,10,72.475,72.55,72.475,72.55,8
20101201|2010-08-10 14:00,10,72.5,72.5,72.5,72.5,1
20101201|2010-08-10 14:30,10,72.4,72.4,72.375,72.4,13
20101201|2010-08-10 15:00,10,72.4,72.4,72.15,72.25,33
20101201|2010-08-10 15:30,10,72.375,72.45,72.175,72.425,40
20101201|2010-08-10 17:30,11,72.2,72.2,72.2,72.2,5
20101201|2010-08-10 19:00,11,72.5,72.5,72.5,72.5,1
20101201|2010-08-10 20:00,11,72.375,72.375,72.375,72.375,1
20101201|2010-08-10 20:30,11,72.2,72.2,72.15,72.15,21
20101201|2010-08-10 21:00,11,72.125,72.175,72.125,72.175,12
20101201|2010-08-10 22:00,11,72.15,72.15,72.15,72.15,1
20101201|2010-08-10 22:30,11,72.125,72.125,72.125,72.125,15
20101201|2010-08-10 23:30,11,72.1,72.1,72.1,72.1,1
20101201|2010-08-11 00:00,11,72.075,72.1,72.075,72.1,2
20101201|2010-08-11 00:30,11,72.1,72.1,72.1,72.1,1
20101201|2010-08-11 02:00,11,72.1,72.1,72.1,72.1,7
20101201|2010-08-11 03:00,11,72.1,72.1,72.1,72.1,2
20101201|2010-08-11 04:00,11,72.05,72.05,72.05,72.05,1
20101201|2010-08-11 04:30,11,72.05,72.05,71.975,72,16
20101201|2010-08-11 05:00,11,72,72,72,72,3
20101201|2010-08-11 05:30,11,72,72,72,72,1
20101201|2010-08-11 06:00,11,72,72,71.975,72,5
20101201|2010-08-11 06:30,11,71.975,71.975,71.95,71.95,22
20101201|2010-08-11 07:00,11,71.95,72,71.875,71.875,42
20101201|2010-08-11 07:30,11,71.875,71.95,71.75,71.9,144
20101201|2010-08-11 08:00,11,71.9,71.925,71.775,71.9,27
20101201|2010-08-11 08:30,11,71.9,71.9,71.625,71.625,87
20101201|2010-08-11 09:00,11,71.775,72,71.65,71.95,161
20101201|2010-08-11 09:30,11,71.95,72.15,71.925,72.125,89
20101201|2010-08-11 10:00,11,72.1,72.2,72,72.2,138
20101201|2010-08-11 10:30,11,72.175,72.2,72.075,72.175,53
20101201|2010-08-11 11:00,11,72.2,72.475,72.2,72.375,112
20101201|2010-08-11 11:30,11,72.4,72.55,72.25,72.4,177
20101201|2010-08-11 12:00,11,72.375,72.725,72.375,72.425,236
20101201|2010-08-11 12:30,11,72.4,72.525,72.05,72.075,304
20101201|2010-08-11 13:00,11,72.075,72.3,72.025,72.25,276
20101201|2010-08-11 14:30,11,72.1,72.2,72.1,72.2,74
20101201|2010-08-11 15:00,11,72.3,72.3,72.2,72.25,44
20101201|2010-08-11 15:30,11,72.325,72.525,72.325,72.525,12
20101201|2010-08-11 17:00,12,72.3,72.3,72.25,72.25,6
20101201|2010-08-11 18:30,12,72.25,72.25,72.2,72.2,10
20101201|2010-08-11 19:00,12,72.2,72.2,72.15,72.175,4
20101201|2010-08-11 19:30,12,72.175,72.175,72.15,72.15,5
20101201|2010-08-11 20:30,12,72.125,72.125,72.125,72.125,1
20101201|2010-08-11 22:30,12,72.275,72.275,72.275,72.275,1
20101201|2010-08-11 23:30,12,72.3,72.35,72.3,72.35,3
20101201|2010-08-12 02:00,12,72.25,72.25,72.25,72.25,10
20101201|2010-08-12 02:30,12,72.25,72.3,72.225,72.225,15
20101201|2010-08-12 03:00,12,72.225,72.225,72.15,72.15,4
20101201|2010-08-12 03:30,12,72.15,72.15,72.15,72.15,10
20101201|2010-08-12 04:00,12,72.15,72.15,72.15,72.15,4
20101201|2010-08-12 04:30,12,72.15,72.15,72.15,72.15,17
20101201|2010-08-12 05:00,12,72.15,72.15,72.125,72.125,13
20101201|2010-08-12 06:00,12,72.15,72.15,72.125,72.15,11
20101201|2010-08-12 06:30,12,72.15,72.2,72.15,72.2,9
20101201|2010-08-12 07:00,12,72.2,72.2,72.15,72.15,46
20101201|2010-08-12 07:30,12,72.2,72.45,72.15,72.45,33
20101201|2010-08-12 08:00,12,72.425,72.575,72.425,72.55,18
20101201|2010-08-12 08:30,12,72.65,72.725,72.575,72.675,43
20101201|2010-08-12 09:00,12,72.675,73.125,72.675,73.075,348
20101201|2010-08-12 09:30,12,73.025,73.2,72.95,73,183
20101201|2010-08-12 10:00,12,73.075,73.125,72.9,73.125,111
20101201|2010-08-12 10:30,12,73.075,73.225,72.95,73.15,92
20101201|2010-08-12 11:00,12,73.175,73.275,73.075,73.275,63
20101201|2010-08-12 11:30,12,73.25,73.375,73.2,73.3,67
20101201|2010-08-12 12:00,12,73.35,73.35,73.175,73.325,71
20101201|2010-08-12 12:30,12,73.35,73.5,73.1,73.125,323
20101201|2010-08-12 13:00,12,73.125,73.25,73.075,73.25,132
20101201|2010-08-12 14:00,12,73.25,73.25,73.25,73.25,1
20101201|2010-08-12 14:30,12,73.2,73.2,73.175,73.175,3
20101201|2010-08-12 15:00,12,73.275,73.3,73.275,73.3,15
20101201|2010-08-12 15:30,12,73.4,73.475,73.4,73.45,8
20101201|2010-08-12 17:00,13,73.425,73.425,73.35,73.425,61
20101201|2010-08-12 17:30,13,73.55,73.575,73.525,73.575,14
20101201|2010-08-12 20:00,13,73.5,73.5,73.5,73.5,3
20101201|2010-08-12 20:30,13,73.5,73.5,73.4,73.4,6
20101201|2010-08-12 21:00,13,73.4,73.4,73.4,73.4,7
20101201|2010-08-12 21:30,13,73.4,73.4,73.4,73.4,4
20101201|2010-08-13 00:00,13,73.425,73.425,73.4,73.4,2
20101201|2010-08-13 04:30,13,73.45,73.45,73.45,73.45,3
20101201|2010-08-13 05:00,13,73.45,73.45,73.45,73.45,2
20101201|2010-08-13 05:30,13,73.425,73.45,73.4,73.45,7
20101201|2010-08-13 06:00,13,73.4,73.4,73.275,73.275,42
20101201|2010-08-13 06:30,13,73.4,73.5,73.4,73.5,2
20101201|2010-08-13 07:30,13,73.425,73.5,73.425,73.5,23
20101201|2010-08-13 08:00,13,73.5,73.5,73.425,73.425,37
20101201|2010-08-13 08:30,13,73.525,73.925,73.425,73.925,103
20101201|2010-08-13 09:00,13,73.875,73.9,73.35,73.45,215
20101201|2010-08-13 09:30,13,73.375,73.5,73.05,73.25,303
20101201|2010-08-13 10:00,13,73.275,73.35,72.85,73.025,214
20101201|2010-08-13 10:30,13,72.975,73.05,72.8,72.825,73
20101201|2010-08-13 11:00,13,72.775,73.075,72.55,73.025,96
20101201|2010-08-13 11:30,13,73.025,73.1,72.9,73.1,166
20101201|2010-08-13 12:00,13,73.05,73.675,73.05,73.55,120
20101201|2010-08-13 12:30,13,73.575,73.6,73.125,73.2,180
20101201|2010-08-13 13:00,13,73.2,73.4,73.2,73.4,115
20101201|2010-08-13 13:30,13,73.4,73.4,73.4,73.4,2
20101201|2010-08-16 09:00,16,73.3,73.65,73.25,73.5,218
20101201|2010-08-16 09:30,16,73.5,73.5,73.25,73.325,271
20101201|2010-08-16 10:00,16,73.325,73.325,72.75,72.9,304
20101201|2010-08-16 10:30,16,72.9,73.1,72.85,72.9,142
20101201|2010-08-16 11:00,16,72.9,73.175,72.9,73.025,114
20101201|2010-08-16 11:30,16,73.05,73.5,73.05,73.475,132
20101201|2010-08-16 12:00,16,73.5,73.6,73.4,73.4,183
20101201|2010-08-16 12:30,16,73.375,73.375,72.9,73.075,157
20101201|2010-08-16 13:00,16,73.15,73.2,73.025,73.05,58
20101201|2010-08-16 13:30,16,73,73.05,72.8,72.8,15
20101201|2010-08-16 14:00,16,72.825,72.825,72.65,72.675,3
20101201|2010-08-16 14:30,16,72.625,72.825,72.45,72.45,44
20101201|2010-08-16 15:00,16,72.6,72.8,72.4,72.65,103
20101201|2010-08-16 15:30,16,72.75,72.925,72.65,72.925,52
20101201|2010-08-16 17:00,17,72.975,73,72.75,73,11
20101201|2010-08-16 18:00,17,72.8,72.8,72.8,72.8,2
20101201|2010-08-16 19:30,17,72.95,72.95,72.925,72.925,13
20101201|2010-08-16 20:00,17,72.95,73,72.95,73,4
20101201|2010-08-16 20:30,17,72.95,72.95,72.95,72.95,1
20101201|2010-08-16 21:00,17,72.875,72.875,72.875,72.875,2
20101201|2010-08-16 21:30,17,72.9,72.9,72.9,72.9,1
20101201|2010-08-17 06:00,17,72.95,73.025,72.95,73.025,4
20101201|2010-08-17 06:30,17,73.025,73.1,73.025,73.1,6
20101201|2010-08-17 07:30,17,72.925,73.075,72.925,72.925,25
20101201|2010-08-17 08:00,17,72.95,73.075,72.8,73.075,25
20101201|2010-08-17 08:30,17,73.15,73.5,73.125,73.45,88
20101201|2010-08-17 09:00,17,73.5,73.55,73.25,73.325,262
20101201|2010-08-17 09:30,17,73.325,73.475,73.275,73.425,132
20101201|2010-08-17 10:00,17,73.4,73.4,73.075,73.075,42
20101201|2010-08-17 10:30,17,73.1,73.375,73.075,73.3,127
20101201|2010-08-17 11:00,17,73.325,73.875,73.3,73.75,259
20101201|2010-08-17 11:30,17,73.775,73.9,73.55,73.725,285
20101201|2010-08-17 12:00,17,73.75,73.9,73.65,73.75,125
20101201|2010-08-17 12:30,17,73.8,73.975,73.75,73.775,151
20101201|2010-08-17 13:00,17,73.825,73.925,73.775,73.9,94
20101201|2010-08-17 13:30,17,73.775,73.95,73.775,73.95,2
20101201|2010-08-17 14:00,17,73.775,73.775,73.775,73.775,2
20101201|2010-08-17 15:00,17,73.9,74.2,73.9,74.15,86
20101201|2010-08-17 15:30,17,74.1,74.1,74,74.025,24
20101201|2010-08-17 17:00,18,74,74,74,74,7
20101201|2010-08-17 18:00,18,74.05,74.05,74.05,74.05,1
20101201|2010-08-17 19:30,18,74,74,74,74,1
20101201|2010-08-17 20:00,18,74,74,74,74,5
20101201|2010-08-17 20:30,18,74,74,74,74,5
20101201|2010-08-17 21:00,18,74,74,74,74,22
20101201|2010-08-17 21:30,18,74,74,74,74,3
20101201|2010-08-18 01:30,18,74,74.125,74,74.125,18
20101201|2010-08-18 03:00,18,73.9,73.95,73.9,73.95,2
20101201|2010-08-18 03:30,18,73.95,73.95,73.95,73.95,1
20101201|2010-08-18 05:30,18,73.9,73.9,73.9,73.9,1
20101201|2010-08-18 06:00,18,73.9,73.9,73.9,73.9,2
20101201|2010-08-18 06:30,18,74.125,74.125,74.125,74.125,2
20101201|2010-08-18 07:00,18,74.1,74.1,74.1,74.1,17
20101201|2010-08-18 07:30,18,74.05,74.25,74.05,74.25,23
20101201|2010-08-18 08:00,18,74.275,74.4,74.2,74.4,30
20101201|2010-08-18 08:30,18,74.45,74.45,74.175,74.325,98
20101201|2010-08-18 09:00,18,74.3,74.95,74.3,74.65,487
20101201|2010-08-18 09:30,18,74.7,75,74.65,74.925,528
20101201|2010-08-18 10:00,18,75,75.125,74.725,74.825,195
20101201|2010-08-18 10:30,18,74.85,75.4,74.825,75.1,463
20101201|2010-08-18 11:00,18,75.1,75.325,75,75.2,320
20101201|2010-08-18 11:30,18,75.25,75.4,75.1,75.25,222
20101201|2010-08-18 12:00,18,75.225,75.45,75.2,75.4,227
20101201|2010-08-18 12:30,18,75.4,75.5,75.3,75.325,292
20101201|2010-08-18 13:00,18,75.3,75.35,75.1,75.3,127
20101201|2010-08-18 13:30,18,75.3,75.35,75.15,75.15,25
20101201|2010-08-18 14:00,18,75.15,75.2,75.125,75.2,3
20101201|2010-08-18 14:30,18,75.225,75.575,75.2,75.575,99
20101201|2010-08-18 15:00,18,75.6,75.65,75.4,75.4,56
20101201|2010-08-18 15:30,18,75.525,75.625,75.4,75.575,11
20101201|2010-08-18 17:00,19,75.725,75.75,75.65,75.65,26
20101201|2010-08-18 18:30,19,75.65,75.65,75.5,75.5,21
20101201|2010-08-18 19:00,19,75.5,75.5,75.5,75.5,40
20101201|2010-08-18 20:00,19,75.25,75.375,75.25,75.375,29
20101201|2010-08-18 20:30,19,75.375,75.375,75.375,75.375,3
20101201|2010-08-18 21:00,19,75.4,75.45,75.375,75.375,6
20101201|2010-08-18 22:00,19,75.475,75.475,75.475,75.475,1
20101201|2010-08-18 22:30,19,75.475,75.475,75.475,75.475,1
20101201|2010-08-18 23:30,19,75.45,75.45,75.45,75.45,1
20101201|2010-08-19 01:00,19,75.5,75.5,75.5,75.5,1
20101201|2010-08-19 02:00,19,75.475,75.5,75.425,75.5,8
20101201|2010-08-19 02:30,19,75.5,75.5,75.5,75.5,10
20101201|2010-08-19 03:00,19,75.6,75.725,75.6,75.725,6
20101201|2010-08-19 04:00,19,75.65,75.75,75.65,75.75,5
20101201|2010-08-19 04:30,19,75.8,75.8,75.8,75.8,1
20101201|2010-08-19 05:00,19,75.8,75.8,75.8,75.8,1
20101201|2010-08-19 05:30,19,75.8,75.8,75.8,75.8,6
20101201|2010-08-19 06:00,19,75.8,75.8,75.8,75.8,13
20101201|2010-08-19 06:30,19,75.775,75.775,75.775,75.775,1
20101201|2010-08-19 07:00,19,75.85,75.875,75.75,75.825,24
20101201|2010-08-19 07:30,19,75.825,75.825,75.7,75.7,67
20101201|2010-08-19 08:00,19,75.625,75.65,75.55,75.55,34
20101201|2010-08-19 08:30,19,75.525,75.875,75.425,75.775,207
20101201|2010-08-19 09:00,19,75.775,75.825,74.875,75,510
20101201|2010-08-19 09:30,19,75,75.275,74.875,75.275,667
20101201|2010-08-19 10:00,19,75.25,75.45,75.075,75.15,270
20101201|2010-08-19 10:30,19,75.1,75.1,74.55,74.725,201
20101201|2010-08-19 11:00,19,74.65,74.75,74.35,74.45,249
20101201|2010-08-19 11:30,19,74.45,74.725,74.35,74.525,85
20101201|2010-08-19 12:00,19,74.525,74.6,74.325,74.525,121
20101201|2010-08-19 12:30,19,74.55,74.55,74.275,74.5,163
20101201|2010-08-19 13:00,19,74.475,74.6,74.4,74.475,264
20101201|2010-08-19 13:30,19,74.525,74.525,74.525,74.525,1
20101201|2010-08-19 14:00,19,74.45,74.5,74.45,74.5,6
20101201|2010-08-19 14:30,19,74.5,74.5,74.475,74.475,4
20101201|2010-08-19 15:00,19,74.4,74.45,74.4,74.45,5
20101201|2010-08-19 17:00,20,74.45,74.45,74.4,74.4,7
20101201|2010-08-19 17:30,20,74.425,74.425,74.275,74.4,6
20101201|2010-08-19 18:00,20,74.225,74.25,74.2,74.2,9
20101201|2010-08-19 18:30,20,74.25,74.25,74.25,74.25,1
20101201|2010-08-19 19:00,20,74.25,74.25,74.25,74.25,1
20101201|2010-08-19 19:30,20,74.3,74.3,74.25,74.3,4
20101201|2010-08-19 20:00,20,74.4,74.425,74.375,74.425,20
20101201|2010-08-19 21:00,20,74.425,74.475,74.425,74.475,20
20101201|2010-08-19 22:00,20,74.4,74.4,74.4,74.4,2
20101201|2010-08-19 22:30,20,74.35,74.35,74.35,74.35,3
20101201|2010-08-19 23:30,20,74.35,74.35,74.35,74.35,4
20101201|2010-08-20 00:30,20,74.35,74.35,74.35,74.35,1
20101201|2010-08-20 02:00,20,74.475,74.475,74.475,74.475,2
20101201|2010-08-20 03:00,20,74.525,74.525,74.525,74.525,1
20101201|2010-08-20 04:00,20,74.4,74.4,74.4,74.4,1
20101201|2010-08-20 05:30,20,74.4,74.4,74.4,74.4,4
20101201|2010-08-20 06:30,20,74.45,74.45,74.45,74.45,4
20101201|2010-08-20 07:00,20,74.45,74.45,74.45,74.45,15
20101201|2010-08-20 07:30,20,74.525,74.525,74.425,74.425,12
20101201|2010-08-20 08:00,20,74.475,74.475,74.475,74.475,1
20101201|2010-08-20 08:30,20,74.425,74.45,74.175,74.225,146
20101201|2010-08-20 09:00,20,74.2,74.375,74.125,74.175,321
20101201|2010-08-20 09:30,20,74.1,74.35,73.775,73.925,286
20101201|2010-08-20 10:00,20,73.95,74.225,73.95,74.15,98
20101201|2010-08-20 10:30,20,74.15,74.225,73.95,74.025,83
20101201|2010-08-20 11:00,20,74.05,74.075,73.7,73.9,218
20101201|2010-08-20 11:30,20,73.85,73.9,73.6,73.675,122
20101201|2010-08-20 12:00,20,73.6,73.8,73.6,73.7,82
20101201|2010-08-20 12:30,20,73.7,74,73.55,74,370
20101201|2010-08-20 13:00,20,73.975,74.2,73.975,74.2,251
20101201|2010-08-20 13:30,20,74.175,74.2,74.15,74.2,11
20101201|2010-08-23 09:00,23,74.45,74.975,74.425,74.825,406
20101201|2010-08-23 09:30,23,74.775,74.975,74.7,74.7,175
20101201|2010-08-23 10:00,23,74.75,75.125,74.7,75,194
20101201|2010-08-23 10:30,23,75,75.05,74.95,74.975,53
20101201|2010-08-23 11:00,23,74.975,75.025,74.9,74.95,76
20101201|2010-08-23 11:30,23,75,75.1,74.95,75.05,102
20101201|2010-08-23 12:00,23,75.05,75.3,74.95,75.3,137
20101201|2010-08-23 12:30,23,75.225,75.425,75.175,75.375,222
20101201|2010-08-23 13:00,23,75.375,75.475,75.325,75.4,206
20101201|2010-08-23 13:30,23,75.475,75.6,75.475,75.575,56
20101201|2010-08-23 14:00,23,75.55,75.575,75.5,75.5,18
20101201|2010-08-23 14:30,23,75.575,75.6,75.375,75.375,13
20101201|2010-08-23 15:00,23,75.375,75.725,75.325,75.5,75
20101201|2010-08-23 15:30,23,75.725,75.725,75.4,75.45,82
20101201|2010-08-23 17:00,24,75.6,75.7,75.5,75.5,7
20101201|2010-08-23 17:30,24,75.5,75.5,75.4,75.4,31
20101201|2010-08-23 18:00,24,75.4,75.4,75.4,75.4,1
20101201|2010-08-23 18:30,24,75.4,75.4,75.325,75.325,6
20101201|2010-08-23 19:00,24,75.475,75.475,75.475,75.475,1
20101201|2010-08-23 20:00,24,75.45,75.475,75.4,75.4,10
20101201|2010-08-23 21:00,24,75.4,75.4,75.4,75.4,13
20101201|2010-08-24 01:30,24,75.4,75.4,75.4,75.4,3
20101201|2010-08-24 04:30,24,75.4,75.4,75.4,75.4,1
20101201|2010-08-24 05:00,24,75.425,75.425,75.425,75.425,2
20101201|2010-08-24 05:30,24,75.425,75.425,75.425,75.425,1
20101201|2010-08-24 06:00,24,75.45,75.6,75.45,75.6,19
20101201|2010-08-24 06:30,24,75.65,75.675,75.275,75.325,80
20101201|2010-08-24 07:00,24,75.325,75.35,75.15,75.15,82
20101201|2010-08-24 07:30,24,75.15,75.2,75.075,75.15,25
20101201|2010-08-24 08:00,24,75.125,75.125,74.425,74.7,163
20101201|2010-08-24 08:30,24,74.7,74.75,74.5,74.6,67
20101201|2010-08-24 09:00,24,74.5,74.55,74.25,74.375,451
20101201|2010-08-24 09:30,24,74.45,74.775,74.375,74.7,224
20101201|2010-08-24 10:00,24,74.7,74.825,74.4,74.55,93
20101201|2010-08-24 10:30,24,74.5,74.5,74.05,74.05,232
20101201|2010-08-24 11:00,24,74.075,74.2,74.05,74.2,105
20101201|2010-08-24 11:30,24,74.2,74.35,74.175,74.3,48
20101201|2010-08-24 12:00,24,74.325,74.525,74.3,74.4,45
20101201|2010-08-24 12:30,24,74.45,74.95,74.35,74.8,214
20101201|2010-08-24 13:00,24,74.8,75,74.75,74.925,181
20101201|2010-08-24 13:30,24,74.95,75,74.95,74.95,31
20101201|2010-08-24 14:00,24,74.975,74.975,74.975,74.975,10
20101201|2010-08-24 14:30,24,74.95,75,74.925,75,32
20101201|2010-08-24 15:00,24,74.975,75.15,74.975,75.15,31
20101201|2010-08-24 15:30,24,75,75,75,75,1
20101201|2010-08-24 17:00,25,74.9,74.9,74.75,74.9,33
20101201|2010-08-24 17:30,25,75,75.1,75,75.1,14
20101201|2010-08-24 18:00,25,75.075,75.075,75.075,75.075,1
20101201|2010-08-24 19:30,25,75.05,75.05,75.05,75.05,1
20101201|2010-08-24 20:30,25,75.05,75.05,75.05,75.05,1
20101201|2010-08-24 21:00,25,75.1,75.1,74.95,74.95,5
20101201|2010-08-24 23:00,25,75.05,75.05,75.05,75.05,1
20101201|2010-08-25 00:00,25,75.075,75.075,75.075,75.075,1
20101201|2010-08-25 01:00,25,75.1,75.1,75.1,75.1,15
20101201|2010-08-25 04:00,25,75.175,75.2,75.175,75.2,76
20101201|2010-08-25 04:30,25,75.2,75.275,75.2,75.25,14
20101201|2010-08-25 05:00,25,75.275,75.3,75.275,75.3,6
20101201|2010-08-25 05:30,25,75.325,75.375,75.325,75.375,11
20101201|2010-08-25 06:00,25,75.35,75.45,75.3,75.425,61
20101201|2010-08-25 06:30,25,75.4,75.4,75.3,75.3,41
20101201|2010-08-25 07:00,25,75.325,75.325,75.3,75.3,23
20101201|2010-08-25 07:30,25,75.25,75.25,75.1,75.175,9
20101201|2010-08-25 08:00,25,75.05,75.05,74.95,75,26
20101201|2010-08-25 08:30,25,74.975,75,74.925,74.95,70
20101201|2010-08-25 09:00,25,74.875,75.4,74.85,75.35,244
20101201|2010-08-25 09:30,25,75.3,75.725,75.3,75.7,352
20101201|2010-08-25 10:00,25,75.675,75.7,75.375,75.375,157
20101201|2010-08-25 10:30,25,75.425,75.575,75.35,75.525,123
20101201|2010-08-25 11:00,25,75.475,75.475,74.85,74.875,112
20101201|2010-08-25 11:30,25,74.825,74.9,74.575,74.725,117
20101201|2010-08-25 12:00,25,74.65,74.775,74.5,74.65,62
20101201|2010-08-25 12:30,25,74.675,74.925,74.65,74.75,125
20101201|2010-08-25 13:00,25,74.75,74.775,74.4,74.425,181
20101201|2010-08-25 13:30,25,74.4,74.5,74.4,74.5,18
20101201|2010-08-25 14:00,25,74.5,74.5,74.5,74.5,6
20101201|2010-08-25 14:30,25,74.55,74.55,74.375,74.4,9
20101201|2010-08-25 15:00,25,74.425,74.75,74.275,74.275,26
20101201|2010-08-25 15:30,25,74.3,74.35,74.2,74.35,10
20101201|2010-08-25 18:00,26,74.45,74.45,74.45,74.45,3
20101201|2010-08-25 19:00,26,74.45,74.45,74.45,74.45,2
20101201|2010-08-25 19:30,26,74.45,74.45,74.4,74.4,6
20101201|2010-08-25 20:30,26,74.45,74.45,74.4,74.4,2
20101201|2010-08-25 21:00,26,74.35,74.35,74.275,74.275,20
20101201|2010-08-25 22:00,26,74.4,74.4,74.4,74.4,2
20101201|2010-08-25 22:30,26,74.4,74.45,74.4,74.45,29
20101201|2010-08-26 00:30,26,74.45,74.45,74.45,74.45,3
20101201|2010-08-26 01:30,26,74.5,74.525,74.5,74.525,16
20101201|2010-08-26 02:00,26,74.55,74.75,74.55,74.75,26
20101201|2010-08-26 04:00,26,74.6,74.6,74.6,74.6,1
20101201|2010-08-26 04:30,26,74.725,74.725,74.725,74.725,1
20101201|2010-08-26 05:00,26,74.775,74.95,74.775,74.95,7
20101201|2010-08-26 06:00,26,74.95,74.95,74.8,74.95,39
20101201|2010-08-26 06:30,26,74.85,75,74.85,74.975,112
20101201|2010-08-26 07:00,26,74.9,74.925,74.825,74.85,15
20101201|2010-08-26 07:30,26,74.875,74.9,74.875,74.9,2
20101201|2010-08-26 08:00,26,74.85,74.925,74.85,74.925,43
20101201|2010-08-26 08:30,26,74.925,74.925,74.4,74.4,63
20101201|2010-08-26 09:00,26,74.35,74.45,73.95,74.1,293
20101201|2010-08-26 09:30,26,74.1,74.575,74.075,74.45,185
20101201|2010-08-26 10:00,26,74.325,74.525,74.225,74.25,51
20101201|2010-08-26 10:30,26,74.25,74.25,74.05,74.15,135
20101201|2010-08-26 11:00,26,74.1,74.15,73.95,74.05,189
20101201|2010-08-26 11:30,26,73.95,74.025,73.875,73.95,150
20101201|2010-08-26 12:00,26,73.95,73.975,73.6,73.75,215
20101201|2010-08-26 12:30,26,73.775,73.775,73.475,73.525,298
20101201|2010-08-26 13:00,26,73.55,73.675,73.375,73.6,253
20101201|2010-08-26 13:30,26,73.575,73.7,73.575,73.7,41
20101201|2010-08-26 14:00,26,73.575,73.575,73.4,73.4,20
20101201|2010-08-26 14:30,26,73.5,73.5,73.5,73.5,3
20101201|2010-08-26 15:00,26,73.375,73.375,73.05,73.175,20
20101201|2010-08-26 15:30,26,73.05,73.225,73.05,73.175,36
20101201|2010-08-26 17:00,27,73.3,73.425,73.275,73.275,14
20101201|2010-08-26 17:30,27,73.25,73.25,73.25,73.25,4
20101201|2010-08-26 18:30,27,73.15,73.15,73.15,73.15,2
20101201|2010-08-26 19:00,27,73.125,73.125,73.125,73.125,2
20101201|2010-08-26 19:30,27,73.125,73.125,73.1,73.1,34
20101201|2010-08-26 20:00,27,73.1,73.15,73.1,73.15,6
20101201|2010-08-26 20:30,27,73.15,73.15,73.15,73.15,2
20101201|2010-08-26 21:30,27,73.15,73.15,73.1,73.1,33
20101201|2010-08-27 00:00,27,73.25,73.25,73.25,73.25,1
20101201|2010-08-27 02:00,27,73.25,73.3,73.25,73.3,18
20101201|2010-08-27 02:30,27,73.325,73.35,73.325,73.35,42
20101201|2010-08-27 03:00,27,73.35,73.4,73.35,73.4,17
20101201|2010-08-27 04:00,27,73.35,73.35,73.325,73.325,5
20101201|2010-08-27 05:00,27,73.35,73.35,73.35,73.35,1
20101201|2010-08-27 05:30,27,73.35,73.35,73.35,73.35,2
20101201|2010-08-27 06:00,27,73.35,73.4,73.2,73.2,4
20101201|2010-08-27 06:30,27,73.05,73.225,73.05,73.225,12
20101201|2010-08-27 07:00,27,73.225,73.225,73.075,73.075,11
20101201|2010-08-27 07:30,27,73.1,73.1,73.05,73.1,111
20101201|2010-08-27 08:00,27,73.1,73.2,73.1,73.175,11
20101201|2010-08-27 08:30,27,73.1,73.15,72.9,73.125,49
20101201|2010-08-27 09:00,27,73.125,73.2,72.775,72.9,471
20101201|2010-08-27 09:30,27,72.925,73,72.8,72.9,210
20101201|2010-08-27 10:00,27,73.05,73.225,72.825,72.825,343
20101201|2010-08-27 10:30,27,72.775,72.925,72.7,72.75,239
20101201|2010-08-27 11:00,27,72.75,72.75,72.525,72.725,338
20101201|2010-08-27 11:30,27,72.725,72.725,72.575,72.6,103
20101201|2010-08-27 12:00,27,72.625,72.7,72.6,72.7,32
20101201|2010-08-27 12:30,27,72.7,72.7,72.375,72.55,222
20101201|2010-08-27 13:00,27,72.55,72.625,72.475,72.6,129
20101201|2010-08-27 13:30,27,72.675,72.725,72.65,72.65,44
20101201|2010-08-30 09:00,30,72.575,73.2,72.575,72.95,412
20101201|2010-08-30 09:30,30,72.95,72.95,72.7,72.85,261
20101201|2010-08-30 10:00,30,72.85,73,72.75,72.95,92
20101201|2010-08-30 10:30,30,72.925,73.1,72.9,72.9,63
20101201|2010-08-30 11:00,30,73,73.075,72.925,73.025,47
20101201|2010-08-30 11:30,30,73,73,72.85,72.9,38
20101201|2010-08-30 12:00,30,72.925,72.925,72.8,72.8,19
20101201|2010-08-30 12:30,30,72.75,72.8,72.575,72.75,219
20101201|2010-08-30 13:00,30,72.775,72.9,72.7,72.8,132
20101201|2010-08-30 13:30,30,72.775,72.775,72.775,72.775,1
20101201|2010-08-30 14:30,30,72.8,72.825,72.8,72.825,5
20101201|2010-08-30 15:00,30,72.85,72.975,72.85,72.975,21
20101201|2010-08-30 15:30,30,73.05,73.125,72.975,72.975,17
20101201|2010-08-30 17:00,31,72.975,72.975,72.975,72.975,1
20101201|2010-08-30 17:30,31,72.95,73,72.9,73,7
20101201|2010-08-30 18:30,31,72.875,72.875,72.875,72.875,1
20101201|2010-08-30 19:00,31,72.9,72.95,72.875,72.875,4
20101201|2010-08-30 19:30,31,72.95,72.95,72.95,72.95,1
20101201|2010-08-30 21:00,31,72.95,73,72.95,73,2
20101201|2010-08-30 21:30,31,72.875,72.875,72.85,72.85,3
20101201|2010-08-30 23:00,31,72.975,72.975,72.975,72.975,2
20101201|2010-08-31 02:30,31,72.8,72.8,72.75,72.75,3
20101201|2010-08-31 03:30,31,72.75,72.75,72.75,72.75,7
20101201|2010-08-31 04:00,31,72.725,72.725,72.725,72.725,5
20101201|2010-08-31 04:30,31,72.75,72.75,72.75,72.75,1
20101201|2010-08-31 05:00,31,72.7,72.7,72.6,72.6,23
20101201|2010-08-31 05:30,31,72.575,72.575,72.575,72.575,1
20101201|2010-08-31 06:30,31,72.75,72.75,72.625,72.625,11
20101201|2010-08-31 07:00,31,72.625,72.75,72.625,72.75,29
20101201|2010-08-31 07:30,31,72.65,72.8,72.65,72.8,3
20101201|2010-08-31 08:00,31,72.8,72.975,72.8,72.925,19
20101201|2010-08-31 08:30,31,72.8,73.075,72.7,73.075,42
20101201|2010-08-31 09:00,31,73.05,73.45,73.025,73.45,400
20101201|2010-08-31 09:30,31,73.45,73.6,73.2,73.4,407
20101201|2010-08-31 10:00,31,73.35,73.4,73.05,73.3,304
20101201|2010-08-31 10:30,31,73.225,73.525,73.15,73.525,207
20101201|2010-08-31 11:00,31,73.475,73.775,73.4,73.55,261
20101201|2010-08-31 11:30,31,73.525,73.6,73.325,73.325,159
20101201|2010-08-31 12:00,31,73.3,73.4,73.3,73.4,16
20101201|2010-08-31 12:30,31,73.5,73.5,72.975,73.2,805
20101201|2010-08-31 13:00,31,73.15,73.15,72.85,72.95,609
20101201|2010-08-31 13:30,31,73.025,73.05,73.025,73.025,23
20101201|2010-08-31 14:00,31,73,73.1,73,73.025,9
20101201|2010-08-31 14:30,31,73.025,73.05,73,73.025,37
20101201|2010-08-31 15:00,31,73.15,73.15,72.675,72.75,94
20101201|2010-08-31 15:30,31,72.65,72.7,72.625,72.625,43
20101201|2010-08-31 17:00,1,72.75,72.8,72.625,72.775,21
20101201|2010-08-31 17:30,1,72.65,72.725,72.65,72.725,3
20101201|2010-08-31 18:00,1,72.7,72.7,72.7,72.7,5
20101201|2010-08-31 18:30,1,72.7,72.7,72.7,72.7,9
20101201|2010-08-31 19:00,1,72.75,72.75,72.75,72.75,4
20101201|2010-08-31 20:30,1,72.75,72.75,72.7,72.7,4
20101201|2010-08-31 21:00,1,72.725,72.725,72.725,72.725,2
20101201|2010-08-31 21:30,1,72.65,72.65,72.65,72.65,4
20101201|2010-08-31 22:00,1,72.725,72.75,72.675,72.675,5
20101201|2010-08-31 22:30,1,72.75,72.75,72.75,72.75,1
20101201|2010-08-31 23:30,1,72.725,72.725,72.725,72.725,2
20101201|2010-09-01 01:30,1,72.7,72.7,72.575,72.575,12
20101201|2010-09-01 02:00,1,72.475,72.475,72.4,72.4,16
20101201|2010-09-01 02:30,1,72.625,72.625,72.575,72.575,15
20101201|2010-09-01 03:00,1,72.5,72.5,72.5,72.5,2
20101201|2010-09-01 03:30,1,72.6,72.625,72.6,72.625,9
20101201|2010-09-01 04:00,1,72.725,72.725,72.625,72.625,15
20101201|2010-09-01 05:00,1,72.55,72.55,72.55,72.55,1
20101201|2010-09-01 06:00,1,72.55,72.55,72.1,72.1,73
20101201|2010-09-01 06:30,1,72.275,72.475,72.2,72.425,21
20101201|2010-09-01 07:00,1,72.5,72.55,72.4,72.45,31
20101201|2010-09-01 07:30,1,72.4,72.65,72.4,72.625,20
20101201|2010-09-01 08:00,1,72.625,72.675,72.6,72.65,28
20101201|2010-09-01 08:30,1,72.65,72.95,72.55,72.85,161
20101201|2010-09-01 09:00,1,72.825,73.2,72.575,72.575,400
20101201|2010-09-01 09:30,1,72.6,72.75,72.45,72.6,290
20101201|2010-09-01 10:00,1,72.575,72.575,72.5,72.525,174
20101201|2010-09-01 10:30,1,72.525,72.6,72.425,72.575,162
20101201|2010-09-01 11:00,1,72.6,72.75,72.6,72.65,119
20101201|2010-09-01 11:30,1,72.7,72.725,72.575,72.65,161
20101201|2010-09-01 12:00,1,72.625,72.675,72.575,72.65,170
20101201|2010-09-01 12:30,1,72.65,72.95,72.65,72.9,384
20101201|2010-09-01 13:00,1,72.9,72.925,72.8,72.825,158
20101201|2010-09-01 13:30,1,72.8,72.875,72.8,72.875,6
20101201|2010-09-01 14:00,1,72.875,73,72.875,73,26
20101201|2010-09-01 14:30,1,73,73.075,72.975,73,17
20101201|2010-09-01 15:00,1,72.975,72.975,72.875,72.875,15
20101201|2010-09-01 15:30,1,72.95,73,72.825,72.825,14
20101201|2010-09-01 17:00,2,73,73,72.85,72.85,2
20101201|2010-09-01 17:30,2,72.85,73.025,72.85,73,7
20101201|2010-09-01 18:00,2,72.925,72.925,72.875,72.875,14
20101201|2010-09-01 18:30,2,72.925,72.925,72.925,72.925,2
20101201|2010-09-01 19:00,2,72.85,72.85,72.825,72.85,21
20101201|2010-09-01 19:30,2,72.85,72.85,72.85,72.85,10
20101201|2010-09-01 20:30,2,72.925,72.975,72.925,72.975,12
20101201|2010-09-01 21:00,2,72.975,73.1,72.975,73.1,12
20101201|2010-09-01 22:00,2,73.025,73.025,73.025,73.025,2
20101201|2010-09-01 22:30,2,73.05,73.05,73.05,73.05,1
20101201|2010-09-01 23:00,2,73.1,73.15,73.05,73.05,7
20101201|2010-09-02 00:00,2,73.05,73.05,73.05,73.05,17
20101201|2010-09-02 00:30,2,73.05,73.05,73,73,2
20101201|2010-09-02 04:30,2,73,73.05,73,73.05,14
20101201|2010-09-02 05:00,2,72.925,72.925,72.925,72.925,1
20101201|2010-09-02 06:30,2,72.875,72.875,72.875,72.875,9
20101201|2010-09-02 07:00,2,73.05,73.05,73.05,73.05,6
20101201|2010-09-02 07:30,2,73.025,73.15,73.025,73.075,6
20101201|2010-09-02 08:00,2,73.1,73.15,72.975,73.15,34
20101201|2010-09-02 08:30,2,73.125,73.275,73.075,73.25,110
20101201|2010-09-02 09:00,2,73.275,74.15,73.25,73.75,895
20101201|2010-09-02 09:30,2,73.825,73.875,73.55,73.725,294
20101201|2010-09-02 10:00,2,73.75,73.85,73.6,73.6,124
20101201|2010-09-02 10:30,2,73.625,73.7,73.55,73.6,108
20101201|2010-09-02 11:00,2,73.525,73.85,73.425,73.85,229
20101201|2010-09-02 11:30,2,73.85,73.85,73.65,73.65,112
20101201|2010-09-02 12:00,2,73.65,74.05,73.65,74.05,237
20101201|2010-09-02 12:30,2,74.025,74.2,73.725,74.05,663
20101201|2010-09-02 13:00,2,74.15,74.175,74.05,74.175,311
20101201|2010-09-02 13:30,2,74.125,74.125,74.125,74.125,1
20101201|2010-09-02 14:00,2,74.125,74.2,74.1,74.2,19
20101201|2010-09-02 14:30,2,74.175,74.25,74.1,74.25,18
20101201|2010-09-02 15:00,2,74.275,74.5,74.25,74.45,125
20101201|2010-09-02 15:30,2,74.475,74.5,74.4,74.4,67
20101201|2010-09-02 17:00,3,74.5,74.5,74.4,74.4,2
20101201|2010-09-02 17:30,3,74.4,74.5,74.4,74.5,5
20101201|2010-09-02 18:00,3,74.45,74.45,74.45,74.45,1
20101201|2010-09-02 19:00,3,74.5,74.65,74.5,74.65,31
20101201|2010-09-02 19:30,3,74.675,74.675,74.675,74.675,4
20101201|2010-09-02 20:00,3,74.5,74.5,74.5,74.5,11
20101201|2010-09-02 20:30,3,74.5,74.55,74.5,74.55,5
20101201|2010-09-02 22:00,3,74.625,74.625,74.625,74.625,2
20101201|2010-09-02 22:30,3,74.625,74.65,74.55,74.55,8
20101201|2010-09-02 23:00,3,74.6,74.6,74.6,74.6,9
20101201|2010-09-02 23:30,3,74.65,74.65,74.6,74.6,6
20101201|2010-09-03 02:00,3,74.675,74.675,74.675,74.675,1
20101201|2010-09-03 03:00,3,74.675,74.675,74.675,74.675,1
20101201|2010-09-03 04:00,3,74.65,74.65,74.65,74.65,1
20101201|2010-09-03 05:00,3,74.475,74.5,74.45,74.45,11
20101201|2010-09-03 06:00,3,74.6,74.6,74.6,74.6,1
20101201|2010-09-03 06:30,3,74.65,74.65,74.65,74.65,1
20101201|2010-09-03 07:00,3,74.425,74.425,74.425,74.425,3
20101201|2010-09-03 07:30,3,74.45,74.6,74.425,74.6,39
20101201|2010-09-03 08:00,3,74.65,74.8,74.65,74.675,61
20101201|2010-09-03 08:30,3,74.75,74.925,74.525,74.675,220
20101201|2010-09-03 09:00,3,74.8,74.875,74.125,74.3,583
20101201|2010-09-03 09:30,3,74.275,74.45,74.075,74.25,240
20101201|2010-09-03 10:00,3,74.275,74.45,74.2,74.375,142
20101201|2010-09-03 10:30,3,74.35,74.625,74.325,74.35,165
20101201|2010-09-03 11:00,3,74.325,74.7,74.3,74.575,117
20101201|2010-09-03 11:30,3,74.575,74.65,74.475,74.525,140
20101201|2010-09-03 12:00,3,74.55,74.75,74.525,74.675,67
20101201|2010-09-03 12:30,3,74.75,74.85,74.575,74.625,395
20101201|2010-09-03 13:00,3,74.625,74.85,74.625,74.8,270
20101201|2010-09-03 13:30,3,74.7,74.7,74.65,74.65,6
20101201|2010-09-06 17:00,7,74.65,74.65,74.175,74.175,11
20101201|2010-09-06 17:30,7,74.425,74.45,74.425,74.45,5
20101201|2010-09-06 18:00,7,74.5,74.55,74.5,74.5,10
20101201|2010-09-06 18:30,7,74.5,74.5,74.425,74.425,28
20101201|2010-09-06 19:00,7,74.45,74.45,74.45,74.45,3
20101201|2010-09-06 19:30,7,74.425,74.425,74.35,74.35,6
20101201|2010-09-06 20:00,7,74.45,74.45,74.45,74.45,1
20101201|2010-09-06 20:30,7,74.45,74.45,74.45,74.45,6
20101201|2010-09-06 21:00,7,74.5,74.5,74.5,74.5,1
20101201|2010-09-06 22:00,7,74.5,74.5,74.5,74.5,2
20101201|2010-09-06 23:00,7,74.5,74.5,74.5,74.5,7
20101201|2010-09-06 23:30,7,74.5,74.5,74.5,74.5,1
20101201|2010-09-07 01:00,7,74.5,74.5,74.5,74.5,5
20101201|2010-09-07 01:30,7,74.5,74.5,74.5,74.5,1
20101201|2010-09-07 02:00,7,74.5,74.5,74.5,74.5,3
20101201|2010-09-07 02:30,7,74.55,74.55,74.55,74.55,1
20101201|2010-09-07 03:00,7,74.55,74.55,74.55,74.55,2
20101201|2010-09-07 04:00,7,74.5,74.575,74.5,74.575,9
20101201|2010-09-07 06:30,7,74.65,74.65,74.65,74.65,2
20101201|2010-09-07 07:00,7,74.775,74.8,74.775,74.775,8
20101201|2010-09-07 08:00,7,74.85,74.85,74.65,74.75,7
20101201|2010-09-07 08:30,7,74.775,75,74.75,74.975,66
20101201|2010-09-07 09:00,7,74.95,75.025,74.75,74.875,363
20101201|2010-09-07 09:30,7,74.875,74.875,74.55,74.75,207
20101201|2010-09-07 10:00,7,74.725,74.75,74.3,74.425,383
20101201|2010-09-07 10:30,7,74.45,74.8,74.45,74.7,189
20101201|2010-09-07 11:00,7,74.75,74.75,74.625,74.7,101
20101201|2010-09-07 11:30,7,74.675,74.675,74.225,74.525,148
20101201|2010-09-07 12:00,7,74.525,74.525,73.85,74.2,544
20101201|2010-09-07 12:30,7,74.175,74.175,73.25,73.6,481
20101201|2010-09-07 13:00,7,73.625,73.675,73.55,73.6,246
20101201|2010-09-07 13:30,7,73.625,73.625,73.525,73.55,9
20101201|2010-09-07 14:00,7,73.55,73.6,73.55,73.6,10
20101201|2010-09-07 14:30,7,73.55,73.65,73.55,73.65,22
20101201|2010-09-07 15:00,7,73.65,73.7,73.65,73.7,23
20101201|2010-09-07 15:30,7,73.6,73.6,73.475,73.475,27
20101201|2010-09-07 17:00,8,73.5,73.7,73.5,73.55,4
20101201|2010-09-07 17:30,8,73.625,73.625,73.5,73.5,7
20101201|2010-09-07 18:00,8,73.525,73.525,73.525,73.525,1
20101201|2010-09-07 19:30,8,73.5,73.5,73.375,73.375,30
20101201|2010-09-07 20:30,8,73.4,73.4,73.4,73.4,10
20101201|2010-09-07 21:00,8,73.325,73.325,73.325,73.325,1
20101201|2010-09-08 03:00,8,73.6,73.6,73.6,73.6,1
20101201|2010-09-08 03:30,8,73.6,73.6,73.575,73.575,5
20101201|2010-09-08 04:30,8,73.575,73.575,73.525,73.525,4
20101201|2010-09-08 05:00,8,73.575,73.575,73.575,73.575,23
20101201|2010-09-08 06:00,8,73.6,73.6,73.425,73.425,16
20101201|2010-09-08 07:00,8,73.475,73.55,73.475,73.55,6
20101201|2010-09-08 07:30,8,73.6,73.7,73.6,73.7,29
20101201|2010-09-08 08:00,8,73.775,73.8,73.7,73.7,18
20101201|2010-09-08 08:30,8,73.825,74.075,73.825,73.95,105
20101201|2010-09-08 09:00,8,73.95,74.05,73.7,73.9,332
20101201|2010-09-08 09:30,8,73.9,74.25,73.9,74.05,275
20101201|2010-09-08 10:00,8,74.1,74.1,73.9,74.025,113
20101201|2010-09-08 10:30,8,74.05,74.55,73.95,74.55,553
20101201|2010-09-08 11:00,8,74.55,74.575,74.1,74.15,319
20101201|2010-09-08 11:30,8,74.15,74.275,74.125,74.2,115
20101201|2010-09-08 12:00,8,74.225,74.25,74.1,74.125,101
20101201|2010-09-08 12:30,8,74.1,74.375,74,74.225,363
20101201|2010-09-08 13:00,8,74.225,74.35,74.025,74.1,413
20101201|2010-09-08 13:30,8,74.1,74.1,74.025,74.025,30
20101201|2010-09-08 14:00,8,74,74.025,74,74.025,13
20101201|2010-09-08 14:30,8,74.075,74.1,74.075,74.1,10
20101201|2010-09-08 15:00,8,74.1,74.25,74.1,74.2,10
20101201|2010-09-08 15:30,8,74.225,74.35,74.2,74.2,18
20101201|2010-09-08 17:00,9,74.35,74.35,74.25,74.25,4
20101201|2010-09-08 18:00,9,74.2,74.2,74.2,74.2,1
20101201|2010-09-08 18:30,9,74.175,74.175,74.175,74.175,1
20101201|2010-09-08 19:00,9,74.2,74.2,74.2,74.2,2
20101201|2010-09-08 19:30,9,74.175,74.175,74.175,74.175,1
20101201|2010-09-08 20:30,9,74.2,74.25,74.2,74.25,2
20101201|2010-09-08 21:30,9,74.35,74.35,74.35,74.35,5
20101201|2010-09-08 22:00,9,74.35,74.35,74.35,74.35,1
20101201|2010-09-08 23:00,9,74.4,74.4,74.4,74.4,1
20101201|2010-09-09 00:30,9,74.3,74.3,74.3,74.3,1
20101201|2010-09-09 02:00,9,74.275,74.275,74.275,74.275,1
20101201|2010-09-09 04:30,9,74.3,74.4,74.3,74.4,9
20101201|2010-09-09 05:00,9,74.4,74.5,74.4,74.5,73
20101201|2010-09-09 05:30,9,74.5,74.5,74.5,74.5,2
20101201|2010-09-09 06:00,9,74.425,74.425,74.275,74.275,4
20101201|2010-09-09 06:30,9,74.3,74.3,74.275,74.275,8
20101201|2010-09-09 07:00,9,74.275,74.275,74.275,74.275,2
20101201|2010-09-09 07:30,9,74.45,74.475,74.425,74.475,7
20101201|2010-09-09 08:00,9,74.5,74.625,74.5,74.6,28
20101201|2010-09-09 08:30,9,74.6,74.625,74.55,74.55,27
20101201|2010-09-09 09:00,9,74.55,74.55,74.2,74.3,245
20101201|2010-09-09 09:30,9,74.325,74.85,74.325,74.775,422
20101201|2010-09-09 10:00,9,74.825,75.025,74.675,74.8,863
20101201|2010-09-09 10:30,9,74.825,75.075,74.725,75,451
20101201|2010-09-09 11:00,9,75,75.5,74.95,75.45,586
20101201|2010-09-09 11:30,9,75.475,75.675,75.275,75.4,312
20101201|2010-09-09 12:00,9,75.4,75.4,75.1,75.25,185
20101201|2010-09-09 12:30,9,75.225,75.325,74.9,75.025,614
20101201|2010-09-09 13:00,9,75.025,75.2,74.875,75.1,668
20101201|2010-09-09 13:30,9,75.1,75.125,75.025,75.075,70
20101201|2010-09-09 14:00,9,75.05,75.15,75.05,75.1,39
20101201|2010-09-09 14:30,9,75.1,75.15,75.1,75.15,24
20101201|2010-09-09 15:00,9,75.125,75.15,74.8,74.825,61
20101201|2010-09-09 15:30,9,74.8,74.9,74.675,74.675,35
20101201|2010-09-09 17:00,10,74.925,74.925,74.85,74.9,10
20101201|2010-09-09 18:00,10,74.975,75,74.975,75,26
20101201|2010-09-09 18:30,10,75,75,74.925,75,33
20101201|2010-09-09 19:00,10,75,75,75,75,32
20101201|2010-09-09 19:30,10,74.975,75,74.975,75,11
20101201|2010-09-09 20:00,10,75,75,75,75,45
20101201|2010-09-09 21:00,10,74.975,75,74.975,75,10
20101201|2010-09-10 01:00,10,74.975,75,74.975,75,2
20101201|2010-09-10 02:00,10,74.975,75,74.95,75,13
20101201|2010-09-10 02:30,10,75,75,75,75,15
20101201|2010-09-10 03:00,10,75,75,75,75,12
20101201|2010-09-10 03:30,10,75,75,75,75,10
20101201|2010-09-10 04:00,10,75,75.075,75,75.075,29
20101201|2010-09-10 04:30,10,75.075,75.225,75.075,75.225,6
20101201|2010-09-10 05:00,10,75.225,75.225,75.225,75.225,1
20101201|2010-09-10 05:30,10,75.25,75.25,75.25,75.25,1
20101201|2010-09-10 06:00,10,75.25,75.3,75.15,75.275,9
20101201|2010-09-10 06:30,10,75.175,75.2,75.175,75.2,7
20101201|2010-09-10 07:00,10,75.35,75.425,75.25,75.425,16
20101201|2010-09-10 07:30,10,75.425,75.475,75.35,75.425,30
20101201|2010-09-10 08:00,10,75.425,75.45,75.4,75.45,10
20101201|2010-09-10 08:30,10,75.4,75.6,75.35,75.5,48
20101201|2010-09-10 09:00,10,75.525,75.525,75.075,75.3,584
20101201|2010-09-10 09:30,10,75.275,75.475,75.175,75.35,195
20101201|2010-09-10 10:00,10,75.35,75.65,75.35,75.65,386
20101201|2010-09-10 10:30,10,75.675,75.85,75.175,75.25,572
20101201|2010-09-10 11:00,10,75.275,75.475,75.225,75.425,339
20101201|2010-09-10 11:30,10,75.475,75.475,75.275,75.275,101
20101201|2010-09-10 12:00,10,75.3,75.475,75.275,75.275,112
20101201|2010-09-10 12:30,10,75.25,75.475,74.7,74.725,743
20101201|2010-09-10 13:00,10,74.7,74.85,74.65,74.8,291
20101201|2010-09-10 13:30,10,74.8,74.85,74.75,74.75,14
20101201|2010-09-13 09:00,13,74.475,74.7,74.125,74.675,1045
20101201|2010-09-13 09:30,13,74.65,75.025,74.625,74.725,568
20101201|2010-09-13 10:00,13,74.775,74.975,74.575,74.85,528
20101201|2010-09-13 10:30,13,74.9,74.925,74.5,74.6,261
20101201|2010-09-13 11:00,13,74.7,74.75,74.675,74.675,159
20101201|2010-09-13 11:30,13,74.675,74.875,74.65,74.825,59
20101201|2010-09-13 12:00,13,74.8,74.825,74.575,74.575,76
20101201|2010-09-13 12:30,13,74.575,74.6,74.05,74.15,1285
20101201|2010-09-13 13:00,13,74.175,74.3,74.125,74.3,1064
20101201|2010-09-13 13:30,13,74.3,74.3,74.3,74.3,16
20101201|2010-09-13 14:00,13,74.275,74.275,74.275,74.275,5
20101201|2010-09-13 14:30,13,74.3,74.325,74.275,74.3,38
20101201|2010-09-13 15:00,13,74.275,74.7,74.275,74.55,144
20101201|2010-09-13 15:30,13,74.5,74.5,74.5,74.5,25
20101201|2010-09-13 17:00,14,74.6,74.6,74.45,74.475,37
20101201|2010-09-13 17:30,14,74.475,74.475,74.45,74.45,24
20101201|2010-09-13 18:00,14,74.575,74.6,74.575,74.6,6
20101201|2010-09-13 18:30,14,74.45,74.45,74.45,74.45,1
20101201|2010-09-13 20:00,14,74.45,74.45,74.45,74.45,30
20101201|2010-09-13 20:30,14,74.5,74.5,74.5,74.5,1
20101201|2010-09-13 21:00,14,74.45,74.45,74.3,74.3,4
20101201|2010-09-13 21:30,14,74.3,74.4,74.3,74.4,5
20101201|2010-09-13 23:30,14,74.55,74.55,74.55,74.55,1
20101201|2010-09-14 02:00,14,74.475,74.475,74.475,74.475,1
20101201|2010-09-14 02:30,14,74.55,74.55,74.5,74.5,7
20101201|2010-09-14 03:00,14,74.5,74.5,74.5,74.5,1
20101201|2010-09-14 03:30,14,74.55,74.55,74.525,74.55,4
20101201|2010-09-14 04:00,14,74.55,74.55,74.55,74.55,5
20101201|2010-09-14 05:00,14,74.55,74.55,74.55,74.55,6
20101201|2010-09-14 05:30,14,74.55,74.55,74.475,74.475,2
20101201|2010-09-14 07:00,14,74.675,74.675,74.675,74.675,6
20101201|2010-09-14 07:30,14,74.675,74.7,74.6,74.6,20
20101201|2010-09-14 08:00,14,74.575,74.9,74.575,74.85,101
20101201|2010-09-14 08:30,14,74.85,74.875,74.775,74.825,219
20101201|2010-09-14 09:00,14,74.85,75.175,74.8,74.925,759
20101201|2010-09-14 09:30,14,74.9,74.925,74.6,74.9,446
20101201|2010-09-14 10:00,14,74.925,75.55,74.925,75.5,724
20101201|2010-09-14 10:30,14,75.55,75.8,75.45,75.725,1523
20101201|2010-09-14 11:00,14,75.675,76,75.6,75.95,1219
20101201|2010-09-14 11:30,14,75.95,76.15,75.85,75.85,838
20101201|2010-09-14 12:00,14,75.85,76.325,75.75,76.325,690
20101201|2010-09-14 12:30,14,76.325,76.6,76,76.325,1437
20101201|2010-09-14 13:00,14,76.35,76.55,76.35,76.45,677
20101201|2010-09-14 13:30,14,76.45,76.475,76.35,76.35,88
20101201|2010-09-14 14:00,14,76.35,76.475,76.35,76.475,9
20101201|2010-09-14 14:30,14,76.4,76.425,76.35,76.35,36
20101201|2010-09-14 15:00,14,76.35,76.35,76.1,76.225,124
20101201|2010-09-14 15:30,14,76.25,76.3,76.1,76.2,51
20101201|2010-09-14 17:00,15,76.35,76.35,76.2,76.35,12
20101201|2010-09-14 18:00,15,76.5,76.5,76.175,76.3,15
20101201|2010-09-14 18:30,15,76.15,76.4,76.125,76.4,34
20101201|2010-09-14 19:00,15,76.4,76.4,76.175,76.175,15
20101201|2010-09-14 19:30,15,76.175,76.25,76.05,76.05,15
20101201|2010-09-14 20:30,15,76.25,76.25,76.25,76.25,1
20101201|2010-09-14 22:00,15,76.3,76.3,76.3,76.3,5
20101201|2010-09-14 22:30,15,76.15,76.15,76.1,76.1,12
20101201|2010-09-14 23:00,15,76.1,76.35,76.1,76.35,22
20101201|2010-09-14 23:30,15,76.35,76.35,76.35,76.35,1
20101201|2010-09-15 01:30,15,76.35,76.35,76.35,76.35,1
20101201|2010-09-15 02:00,15,76.3,76.3,76.2,76.2,2
20101201|2010-09-15 02:30,15,76.325,76.325,76.325,76.325,1
20101201|2010-09-15 03:00,15,76.325,76.325,76.25,76.25,6
20101201|2010-09-15 03:30,15,76.325,76.375,76.325,76.375,4
20101201|2010-09-15 04:30,15,76.4,76.4,76.35,76.35,36
20101201|2010-09-15 06:00,15,76.375,76.45,76.375,76.45,22
20101201|2010-09-15 06:30,15,76.45,76.5,76.35,76.5,43
20101201|2010-09-15 07:00,15,76.45,76.45,76.45,76.45,6
20101201|2010-09-15 07:30,15,76.4,76.45,76.4,76.45,14
20101201|2010-09-15 08:00,15,76.4,76.525,76.375,76.525,120
20101201|2010-09-15 08:30,15,76.55,76.925,76.55,76.875,626
20101201|2010-09-15 09:00,15,76.925,77.225,76.725,77.025,1753
20101201|2010-09-15 09:30,15,76.95,77.05,76.425,76.55,891
20101201|2010-09-15 10:00,15,76.55,76.7,76.55,76.55,415
20101201|2010-09-15 10:30,15,76.55,76.675,76.3,76.35,326
20101201|2010-09-15 11:00,15,76.4,76.6,76.15,76.475,609
20101201|2010-09-15 11:30,15,76.5,76.5,76.25,76.325,236
20101201|2010-09-15 12:00,15,76.325,76.5,76,76.5,733
20101201|2010-09-15 12:30,15,76.425,76.725,76.225,76.7,863
20101201|2010-09-15 13:00,15,76.7,76.75,76.6,76.6,505
20101201|2010-09-15 13:30,15,76.65,76.725,76.65,76.725,31
20101201|2010-09-15 14:00,15,76.65,76.75,76.65,76.75,30
20101201|2010-09-15 14:30,15,76.725,76.8,76.7,76.725,41
20101201|2010-09-15 15:00,15,76.75,76.8,76.625,76.65,121
20101201|2010-09-15 15:30,15,76.65,76.65,76.475,76.475,156
20101201|2010-09-15 17:00,16,76.65,76.65,76.425,76.525,19
20101201|2010-09-15 17:30,16,76.45,76.475,76.425,76.475,16
20101201|2010-09-15 18:00,16,76.5,76.5,76.5,76.5,5
20101201|2010-09-15 18:30,16,76.5,76.65,76.5,76.6,30
20101201|2010-09-15 19:00,16,76.6,76.65,76.55,76.65,7
20101201|2010-09-15 19:30,16,76.65,76.65,76.65,76.65,1
20101201|2010-09-15 20:00,16,76.625,76.65,76.625,76.65,3
20101201|2010-09-15 20:30,16,76.625,76.625,76.55,76.55,5
20101201|2010-09-15 21:00,16,76.525,76.525,76.425,76.425,21
20101201|2010-09-15 21:30,16,76.45,76.45,76.325,76.325,22
20101201|2010-09-15 23:30,16,76.45,76.45,76.45,76.45,19
20101201|2010-09-16 00:00,16,76.55,76.575,76.55,76.575,5
20101201|2010-09-16 00:30,16,76.6,76.625,76.6,76.625,13
20101201|2010-09-16 01:00,16,76.6,76.65,76.55,76.65,11
20101201|2010-09-16 02:00,16,76.65,76.65,76.65,76.65,22
20101201|2010-09-16 02:30,16,76.7,76.775,76.625,76.625,16
20101201|2010-09-16 03:30,16,76.775,76.8,76.775,76.8,29
20101201|2010-09-16 04:00,16,76.8,76.85,76.8,76.85,31
20101201|2010-09-16 04:30,16,76.85,76.85,76.8,76.8,5
20101201|2010-09-16 05:00,16,76.775,76.775,76.725,76.775,11
20101201|2010-09-16 06:00,16,76.8,76.85,76.8,76.85,59
20101201|2010-09-16 06:30,16,76.875,76.95,76.85,76.9,86
20101201|2010-09-16 07:00,16,76.9,76.925,76.775,76.925,48
20101201|2010-09-16 07:30,16,76.825,76.825,76.75,76.825,95
20101201|2010-09-16 08:00,16,76.7,76.7,75.5,75.5,977
20101201|2010-09-16 08:30,16,75.525,75.85,75.25,75.6,684
20101201|2010-09-16 09:00,16,75.6,75.825,75.425,75.75,863
20101201|2010-09-16 09:30,16,75.75,75.95,75.65,75.95,470
20101201|2010-09-16 10:00,16,75.9,75.95,75.7,75.75,215
20101201|2010-09-16 10:30,16,75.75,76.125,75.625,75.775,497
20101201|2010-09-16 11:00,16,75.775,75.825,75.6,75.775,301
20101201|2010-09-16 11:30,16,75.8,76,75.8,75.875,237
20101201|2010-09-16 12:00,16,75.875,75.95,75.35,75.45,476
20101201|2010-09-16 12:30,16,75.4,76,75.325,75.875,694
20101201|2010-09-16 13:00,16,75.875,76.025,75.65,76,338
20101201|2010-09-16 13:30,16,76,76.125,75.9,75.9,52
20101201|2010-09-16 14:00,16,76.075,76.15,75.9,75.9,24
20101201|2010-09-16 14:30,16,75.975,76,75.975,76,8
20101201|2010-09-16 15:00,16,76.15,76.35,76.15,76.2,93
20101201|2010-09-16 15:30,16,76.3,76.375,76.225,76.325,41
20101201|2010-09-16 17:00,17,76.125,76.3,76.1,76.25,9
20101201|2010-09-16 17:30,17,76.25,76.25,76.075,76.075,7
20101201|2010-09-16 18:30,17,76.25,76.25,76.25,76.25,10
20101201|2010-09-16 19:00,17,76.1,76.1,76.05,76.05,6
20101201|2010-09-16 19:30,17,76.25,76.25,76,76,8
20101201|2010-09-16 20:30,17,76.05,76.05,76,76,10
20101201|2010-09-17 00:00,17,76.2,76.25,76.2,76.25,27
20101201|2010-09-17 00:30,17,76.1,76.1,76.1,76.1,1
20101201|2010-09-17 02:00,17,76.1,76.1,76.1,76.1,2
20101201|2010-09-17 02:30,17,76.1,76.15,76.1,76.15,9
20101201|2010-09-17 03:00,17,76.15,76.15,76.15,76.15,1
20101201|2010-09-17 03:30,17,76.175,76.325,76.175,76.275,24
20101201|2010-09-17 04:00,17,76.325,76.35,76.3,76.3,20
20101201|2010-09-17 04:30,17,76.3,76.5,76.3,76.5,50
20101201|2010-09-17 05:00,17,76.55,76.6,76.5,76.5,58
20101201|2010-09-17 05:30,17,76.5,76.625,76.5,76.625,29
20101201|2010-09-17 06:00,17,76.625,76.65,76.525,76.6,30
20101201|2010-09-17 06:30,17,76.55,76.7,76.55,76.7,77
20101201|2010-09-17 07:00,17,76.725,76.775,76.55,76.775,98
20101201|2010-09-17 07:30,17,76.75,76.775,76.525,76.65,203
20101201|2010-09-17 08:00,17,76.6,76.75,76.55,76.725,62
20101201|2010-09-17 08:30,17,76.725,76.725,76.3,76.55,330
20101201|2010-09-17 09:00,17,76.5,76.55,76.15,76.25,969
20101201|2010-09-17 09:30,17,76.275,76.35,76.15,76.3,396
20101201|2010-09-17 10:00,17,76.275,76.475,76.15,76.275,210
20101201|2010-09-17 10:30,17,76.25,76.4,76.025,76.075,807
20101201|2010-09-17 11:00,17,76.05,76.2,75.925,76.125,764
20101201|2010-09-17 11:30,17,76.1,76.3,75.925,76.225,435
20101201|2010-09-17 12:00,17,76.225,76.25,75.95,76.2,363
20101201|2010-09-17 12:30,17,76.15,76.225,75.825,75.875,893
20101201|2010-09-17 13:00,17,75.875,76.1,75.875,76.05,238
20101201|2010-09-17 13:30,17,76.025,76.125,76,76.1,55
20101201|2010-09-20 09:00,20,75.95,76.6,75.725,76.525,1659
20101201|2010-09-20 09:30,20,76.525,76.625,76.25,76.55,565
20101201|2010-09-20 10:00,20,76.55,76.675,76.4,76.525,431
20101201|2010-09-20 10:30,20,76.55,76.7,76.425,76.5,331
20101201|2010-09-20 11:00,20,76.5,76.9,76.475,76.75,532
20101201|2010-09-20 11:30,20,76.75,76.75,76.6,76.65,173
20101201|2010-09-20 12:00,20,76.7,76.775,76.675,76.775,255
20101201|2010-09-20 12:30,20,76.775,76.95,76.725,76.8,1266
20101201|2010-09-20 13:00,20,76.8,76.825,76.725,76.775,215
20101201|2010-09-20 13:30,20,76.8,76.825,76.625,76.625,35
20101201|2010-09-20 14:00,20,76.675,76.825,76.65,76.675,35
20101201|2010-09-20 14:30,20,76.775,76.85,76.775,76.85,9
20101201|2010-09-20 15:00,20,76.825,76.95,76.8,76.8,267
20101201|2010-09-20 15:30,20,76.825,76.925,76.7,76.9,159
20101201|2010-09-20 17:00,21,76.9,76.9,76.85,76.85,2
20101201|2010-09-20 17:30,21,76.9,76.9,76.8,76.8,58
20101201|2010-09-20 18:00,21,76.9,76.9,76.725,76.75,30
20101201|2010-09-20 18:30,21,76.725,76.725,76.725,76.725,6
20101201|2010-09-20 19:00,21,76.875,76.95,76.875,76.95,48
20101201|2010-09-20 19:30,21,76.95,76.975,76.95,76.975,27
20101201|2010-09-20 20:00,21,76.975,77,76.8,77,59
20101201|2010-09-20 20:30,21,76.975,76.975,76.85,76.85,9
20101201|2010-09-20 21:00,21,76.85,76.85,76.8,76.8,23
20101201|2010-09-20 21:30,21,76.8,76.925,76.775,76.775,26
20101201|2010-09-20 22:00,21,76.775,76.775,76.775,76.775,8
20101201|2010-09-20 22:30,21,76.775,76.775,76.75,76.75,12
20101201|2010-09-20 23:00,21,76.75,76.75,76.725,76.725,2
20101201|2010-09-21 01:30,21,76.725,76.725,76.725,76.725,2
20101201|2010-09-21 02:00,21,76.75,76.75,76.75,76.75,1
20101201|2010-09-21 02:30,21,76.775,76.775,76.775,76.775,1
20101201|2010-09-21 03:00,21,76.775,76.775,76.725,76.775,54
20101201|2010-09-21 03:30,21,76.875,76.875,76.875,76.875,2
20101201|2010-09-21 04:00,21,76.925,77.025,76.925,77.025,68
20101201|2010-09-21 04:30,21,77,77.05,76.95,76.95,51
20101201|2010-09-21 05:30,21,76.9,76.9,76.875,76.875,5
20101201|2010-09-21 06:00,21,76.9,76.9,76.85,76.9,22
20101201|2010-09-21 06:30,21,76.95,76.95,76.85,76.95,34
20101201|2010-09-21 07:00,21,76.95,77.4,76.85,77.325,370
20101201|2010-09-21 07:30,21,77.35,77.725,77.35,77.6,554
20101201|2010-09-21 08:00,21,77.525,77.775,77.5,77.65,147
20101201|2010-09-21 08:30,21,77.7,77.725,77.35,77.5,235
20101201|2010-09-21 09:00,21,77.5,77.95,77.325,77.75,2446
20101201|2010-09-21 09:30,21,77.775,77.875,77.65,77.8,726
20101201|2010-09-21 10:00,21,77.75,77.85,77.675,77.8,538
20101201|2010-09-21 10:30,21,77.8,77.975,77.75,77.95,742
20101201|2010-09-21 11:00,21,77.925,78,77.85,77.9,584
20101201|2010-09-21 11:30,21,77.85,77.95,77.5,77.7,621
20101201|2010-09-21 12:00,21,77.675,77.75,77.3,77.325,557
20101201|2010-09-21 12:30,21,77.35,77.65,77.1,77.15,1804
20101201|2010-09-21 13:00,21,77.2,77.25,76.725,76.85,668
20101201|2010-09-21 13:30,21,76.9,77,76.9,76.9,50
20101201|2010-09-21 14:00,21,76.875,76.925,76.8,76.875,45
20101201|2010-09-21 14:30,21,76.825,76.925,76.775,76.9,27
20101201|2010-09-21 15:00,21,76.9,76.9,76.675,76.875,137
20101201|2010-09-21 15:30,21,76.875,76.95,76.775,76.8,41
20101201|2010-09-21 17:00,22,76.775,76.925,76.775,76.85,21
20101201|2010-09-21 17:30,22,76.85,77.025,76.85,77.025,28
20101201|2010-09-21 18:00,22,76.95,77.05,76.85,76.9,38
20101201|2010-09-21 18:30,22,77,77,76.925,76.975,8
20101201|2010-09-21 19:00,22,77.025,77.025,76.975,76.975,9
20101201|2010-09-21 19:30,22,76.975,76.975,76.95,76.95,7
20101201|2010-09-21 20:00,22,76.975,77,76.975,77,3
20101201|2010-09-21 20:30,22,76.95,77,76.8,76.825,66
20101201|2010-09-21 21:00,22,77,77,76.8,76.825,7
20101201|2010-09-21 21:30,22,76.85,76.85,76.775,76.775,10
20101201|2010-09-21 22:00,22,76.775,76.775,76.525,76.6,97
20101201|2010-09-21 22:30,22,76.6,76.6,76.55,76.55,19
20101201|2010-09-21 23:00,22,76.675,76.675,76.675,76.675,1
20101201|2010-09-21 23:30,22,76.55,76.65,76.55,76.65,37
20101201|2010-09-22 00:00,22,76.6,76.6,76.55,76.55,4
20101201|2010-09-22 00:30,22,76.55,76.55,76.55,76.55,2
20101201|2010-09-22 01:00,22,76.65,76.65,76.65,76.65,2
20101201|2010-09-22 01:30,22,76.65,76.65,76.65,76.65,11
20101201|2010-09-22 02:00,22,76.7,76.775,76.7,76.775,11
20101201|2010-09-22 02:30,22,76.7,76.775,76.7,76.775,17
20101201|2010-09-22 03:00,22,76.825,76.825,76.825,76.825,5
20101201|2010-09-22 04:00,22,76.9,76.95,76.9,76.95,5
20101201|2010-09-22 04:30,22,76.95,77.025,76.95,77.025,20
20101201|2010-09-22 05:00,22,77,77.025,77,77.025,2
20101201|2010-09-22 05:30,22,77.05,77.05,76.95,76.95,5
20101201|2010-09-22 06:00,22,77.05,77.175,76.975,76.975,56
20101201|2010-09-22 06:30,22,77,77.1,77,77,38
20101201|2010-09-22 07:00,22,77,77.125,77,77.025,33
20101201|2010-09-22 07:30,22,77,77.225,76.9,77.1,107
20101201|2010-09-22 08:00,22,77.175,77.35,77.15,77.225,274
20101201|2010-09-22 08:30,22,77.225,77.3,76.85,76.95,645
20101201|2010-09-22 09:00,22,76.95,77.35,76.8,76.975,1467
20101201|2010-09-22 09:30,22,76.9,76.975,76.7,76.75,554
20101201|2010-09-22 10:00,22,76.75,76.8,76.075,76.375,1555
20101201|2010-09-22 10:30,22,76.45,76.525,76.25,76.4,549
20101201|2010-09-22 11:00,22,76.375,76.55,76.35,76.475,304
20101201|2010-09-22 11:30,22,76.475,76.55,76.325,76.45,171
20101201|2010-09-22 12:00,22,76.4,76.675,76.25,76.5,607
20101201|2010-09-22 12:30,22,76.5,76.675,76.225,76.425,1029
20101201|2010-09-22 13:00,22,76.375,76.625,76.3,76.525,383
20101201|2010-09-22 13:30,22,76.525,76.575,76.5,76.5,74
20101201|2010-09-22 14:00,22,76.5,76.525,76.475,76.525,20
20101201|2010-09-22 14:30,22,76.525,76.6,76.5,76.5,42
20101201|2010-09-22 15:00,22,76.475,76.475,76.375,76.375,125
20101201|2010-09-22 15:30,22,76.425,76.45,76.275,76.35,129
20101201|2010-09-22 17:00,23,76.4,76.5,76.275,76.275,26
20101201|2010-09-22 18:00,23,76.35,76.35,76.325,76.325,10
20101201|2010-09-22 19:30,23,76.35,76.35,76.35,76.35,2
20101201|2010-09-22 20:00,23,76.4,76.425,76.4,76.425,2
20101201|2010-09-22 20:30,23,76.35,76.35,76.35,76.35,1
20101201|2010-09-22 21:00,23,76.35,76.375,76.35,76.375,12
20101201|2010-09-22 22:00,23,76.375,76.375,76.375,76.375,1
20101201|2010-09-22 22:30,23,76.4,76.4,76.4,76.4,3
20101201|2010-09-23 00:00,23,76.475,76.475,76.475,76.475,2
20101201|2010-09-23 01:00,23,76.4,76.4,76.4,76.4,2
20101201|2010-09-23 02:30,23,76.525,76.525,76.525,76.525,2
20101201|2010-09-23 03:00,23,76.575,76.6,76.55,76.55,4
20101201|2010-09-23 03:30,23,76.6,76.675,76.6,76.675,46
20101201|2010-09-23 04:00,23,76.65,76.675,76.65,76.675,26
20101201|2010-09-23 04:30,23,76.675,76.675,76.625,76.65,21
20101201|2010-09-23 05:00,23,76.725,76.85,76.725,76.85,10
20101201|2010-09-23 05:30,23,76.8,76.825,76.75,76.8,8
20101201|2010-09-23 06:00,23,76.75,76.95,76.725,76.875,82
20101201|2010-09-23 06:30,23,76.875,76.875,76.75,76.75,41
20101201|2010-09-23 07:00,23,76.75,76.825,76.65,76.75,58
20101201|2010-09-23 07:30,23,76.85,76.925,76.85,76.9,47
20101201|2010-09-23 08:00,23,76.925,77.2,76.925,77.15,327
20101201|2010-09-23 08:30,23,77.175,77.2,76.875,77.075,269
20101201|2010-09-23 09:00,23,77.025,77.1,76.575,76.7,960
20101201|2010-09-23 09:30,23,76.725,77.05,76.625,76.875,1083
20101201|2010-09-23 10:00,23,76.85,76.95,76.55,76.6,895
20101201|2010-09-23 10:30,23,76.55,76.625,76.425,76.45,527
20101201|2010-09-23 11:00,23,76.45,76.475,76.25,76.35,802
20101201|2010-09-23 11:30,23,76.325,76.35,75.85,76.025,1126
20101201|2010-09-23 12:00,23,76.025,76.025,75.85,75.95,828
20101201|2010-09-23 12:30,23,76,76.15,75.875,76,611
20101201|2010-09-23 13:00,23,75.975,76.25,75.95,76.125,482
20101201|2010-09-23 13:30,23,76.175,76.25,76.125,76.125,21
20101201|2010-09-23 14:00,23,76.1,76.125,76.075,76.1,19
20101201|2010-09-23 14:30,23,76.075,76.1,76,76.1,45
20101201|2010-09-23 15:00,23,76.05,76.15,75.825,75.975,117
20101201|2010-09-23 15:30,23,75.875,76,75.85,75.9,61
20101201|2010-09-23 17:00,24,75.85,76.05,75.85,76,71
20101201|2010-09-23 17:30,24,75.975,76.075,75.95,75.95,12
20101201|2010-09-23 18:00,24,75.975,75.975,75.925,75.925,15
20101201|2010-09-23 18:30,24,75.925,75.925,75.925,75.925,3
20101201|2010-09-23 19:00,24,75.925,76.225,75.925,76.2,40
20101201|2010-09-23 19:30,24,76.25,76.275,76.175,76.175,6
20101201|2010-09-23 20:00,24,76.1,76.1,76.1,76.1,6
20101201|2010-09-23 20:30,24,76.05,76.1,76.05,76.1,15
20101201|2010-09-23 21:00,24,76.15,76.15,76,76.025,5
20101201|2010-09-23 22:00,24,76,76,76,76,1
20101201|2010-09-23 23:00,24,76.1,76.35,76.1,76.35,24
20101201|2010-09-24 00:30,24,76.175,76.25,76.15,76.25,3
20101201|2010-09-24 01:00,24,76.15,76.15,76.15,76.15,1
20101201|2010-09-24 02:00,24,76.2,76.2,76.025,76.025,30
20101201|2010-09-24 03:00,24,76.25,76.275,76.25,76.275,7
20101201|2010-09-24 03:30,24,76.3,76.3,76.3,76.3,1
20101201|2010-09-24 04:00,24,76.3,76.3,76.3,76.3,26
20101201|2010-09-24 04:30,24,76.3,76.3,76.275,76.275,7
20101201|2010-09-24 05:00,24,76.275,76.275,76.275,76.275,1
20101201|2010-09-24 05:30,24,76.3,76.375,76.3,76.375,43
20101201|2010-09-24 06:00,24,76.275,76.375,76.275,76.375,8
20101201|2010-09-24 06:30,24,76.3,76.525,76.3,76.525,50
20101201|2010-09-24 07:00,24,76.4,76.525,76.325,76.5,78
20101201|2010-09-24 07:30,24,76.35,76.625,76.35,76.55,81
20101201|2010-09-24 08:00,24,76.55,76.6,76.475,76.5,76
20101201|2010-09-24 08:30,24,76.575,76.6,76.45,76.5,140
20101201|2010-09-24 09:00,24,76.55,76.725,76.3,76.725,837
20101201|2010-09-24 09:30,24,76.7,77.425,76.55,77.25,3113
20101201|2010-09-24 10:00,24,77.25,77.325,76.85,77,808
20101201|2010-09-24 10:30,24,77,77,76.725,76.925,318
20101201|2010-09-24 11:00,24,76.95,77.15,76.9,77.15,457
20101201|2010-09-24 11:30,24,77.1,77.15,76.975,77.075,269
20101201|2010-09-24 12:00,24,77.075,77.175,76.8,76.875,824
20101201|2010-09-24 12:30,24,76.85,77.125,76.475,76.475,1973
20101201|2010-09-24 13:00,24,76.475,76.6,76.3,76.45,1148
20101201|2010-09-24 13:30,24,76.5,76.5,76.4,76.4,111
20101201|2010-09-27 09:00,27,76.2,76.825,76.15,76.75,3053
20101201|2010-09-27 09:30,27,76.8,76.85,76.5,76.6,1140
20101201|2010-09-27 10:00,27,76.6,76.775,76.55,76.7,633
20101201|2010-09-27 10:30,27,76.7,76.7,76.375,76.45,484
20101201|2010-09-27 11:00,27,76.425,76.525,76.375,76.4,152
20101201|2010-09-27 11:30,27,76.425,76.65,76.4,76.65,126
20101201|2010-09-27 12:00,27,76.625,76.675,76.5,76.65,220
20101201|2010-09-27 12:30,27,76.625,76.775,76.525,76.75,506
20101201|2010-09-27 13:00,27,76.75,76.85,76.725,76.75,337
20101201|2010-09-27 13:30,27,76.825,76.825,76.775,76.8,30
20101201|2010-09-27 14:00,27,76.8,76.8,76.75,76.8,21
20101201|2010-09-27 14:30,27,76.75,76.775,76.7,76.7,17
20101201|2010-09-27 15:00,27,76.7,76.85,76.6,76.75,36
20101201|2010-09-27 15:30,27,76.8,76.85,76.675,76.675,16
20101201|2010-09-27 17:00,28,76.625,76.625,76.55,76.55,14
20101201|2010-09-27 17:30,28,76.625,76.625,76.625,76.625,1
20101201|2010-09-27 18:00,28,76.7,76.775,76.7,76.775,13
20101201|2010-09-27 18:30,28,76.775,76.775,76.675,76.775,9
20101201|2010-09-27 19:00,28,76.675,76.675,76.675,76.675,3
20101201|2010-09-27 19:30,28,76.7,76.825,76.7,76.825,4
20101201|2010-09-27 20:00,28,76.775,76.775,76.775,76.775,16
20101201|2010-09-27 20:30,28,76.775,76.775,76.775,76.775,2
20101201|2010-09-27 22:00,28,76.825,76.825,76.825,76.825,1
20101201|2010-09-27 23:00,28,76.725,76.725,76.725,76.725,1
20101201|2010-09-27 23:30,28,76.85,76.925,76.85,76.925,35
20101201|2010-09-28 00:00,28,76.925,76.925,76.925,76.925,10
20101201|2010-09-28 00:30,28,76.95,76.95,76.95,76.95,1
20101201|2010-09-28 01:00,28,76.95,76.95,76.9,76.9,12
20101201|2010-09-28 01:30,28,76.9,76.975,76.8,76.975,20
20101201|2010-09-28 02:00,28,77,77,77,77,5
20101201|2010-09-28 02:30,28,77.025,77.15,77.025,77.025,21
20101201|2010-09-28 03:00,28,77.1,77.1,77.1,77.1,10
20101201|2010-09-28 03:30,28,77.025,77.025,77,77,33
20101201|2010-09-28 04:00,28,77.05,77.175,77.05,77.175,67
20101201|2010-09-28 04:30,28,77.175,77.25,77.175,77.25,42
20101201|2010-09-28 05:00,28,77.2,77.3,77.2,77.3,24
20101201|2010-09-28 05:30,28,77.3,77.4,77.3,77.3,27
20101201|2010-09-28 06:00,28,77.225,77.275,77.225,77.275,21
20101201|2010-09-28 06:30,28,77.275,77.325,77.2,77.25,69
20101201|2010-09-28 07:00,28,77.25,77.25,77.2,77.225,66
20101201|2010-09-28 07:30,28,77.225,77.25,76.9,76.925,49
20101201|2010-09-28 08:00,28,77,77.05,76.75,76.825,47
20101201|2010-09-28 08:30,28,76.825,76.925,76.825,76.9,166
20101201|2010-09-28 09:00,28,76.85,77.05,76.75,76.775,982
20101201|2010-09-28 09:30,28,76.775,77.225,76.725,77.15,718
20101201|2010-09-28 10:00,28,77.15,77.2,76.775,76.8,549
20101201|2010-09-28 10:30,28,76.8,76.9,76.55,76.7,1179
20101201|2010-09-28 11:00,28,76.725,76.775,76.475,76.5,947
20101201|2010-09-28 11:30,28,76.475,76.475,75.55,75.725,2856
20101201|2010-09-28 12:00,28,75.7,75.825,75.575,75.7,763
20101201|2010-09-28 12:30,28,75.75,75.975,75.725,75.975,904
20101201|2010-09-28 13:00,28,75.975,76.1,75.9,76.1,332
20101201|2010-09-28 13:30,28,76.075,76.075,75.975,76.05,66
20101201|2010-09-28 14:00,28,76.075,76.075,76.025,76.025,4
20101201|2010-09-28 14:30,28,76,76.25,76,76.125,66
20101201|2010-09-28 15:00,28,76.175,76.175,75.75,75.775,254
20101201|2010-09-28 15:30,28,75.775,75.775,75.7,75.7,114
20101201|2010-09-28 17:00,29,75.75,75.75,75.4,75.4,294
20101201|2010-09-28 17:30,29,75.475,75.55,75.35,75.5,124
20101201|2010-09-28 18:00,29,75.5,75.525,75.4,75.45,43
20101201|2010-09-28 18:30,29,75.475,75.55,75.475,75.5,7
20101201|2010-09-28 19:00,29,75.6,75.6,75.475,75.55,5
20101201|2010-09-28 19:30,29,75.55,75.55,75.5,75.5,10
20101201|2010-09-28 20:00,29,75.5,75.55,75.475,75.5,10
20101201|2010-09-28 20:30,29,75.55,75.55,75.475,75.525,9
20101201|2010-09-28 21:00,29,75.55,75.55,75.475,75.55,8
20101201|2010-09-28 21:30,29,75.55,75.55,75.525,75.525,2
20101201|2010-09-28 22:30,29,75.6,75.625,75.6,75.6,8
20101201|2010-09-28 23:00,29,75.6,75.6,75.6,75.6,2
20101201|2010-09-28 23:30,29,75.6,75.6,75.6,75.6,14
20101201|2010-09-29 00:00,29,75.625,75.625,75.625,75.625,1
20101201|2010-09-29 00:30,29,75.6,75.6,75.6,75.6,2
20101201|2010-09-29 01:30,29,75.625,75.65,75.625,75.65,10
20101201|2010-09-29 02:00,29,75.65,75.65,75.65,75.65,1
20101201|2010-09-29 02:30,29,75.65,75.65,75.625,75.65,4
20101201|2010-09-29 03:00,29,75.65,75.65,75.65,75.65,16
20101201|2010-09-29 03:30,29,75.625,75.65,75.625,75.65,3
20101201|2010-09-29 04:00,29,75.625,75.65,75.625,75.65,3
20101201|2010-09-29 04:30,29,75.625,75.65,75.6,75.65,33
20101201|2010-09-29 05:00,29,75.575,75.575,75.55,75.55,9
20101201|2010-09-29 05:30,29,75.55,75.55,75.475,75.475,18
20101201|2010-09-29 06:00,29,75.5,75.5,75.425,75.425,34
20101201|2010-09-29 06:30,29,75.45,75.475,75.4,75.4,40
20101201|2010-09-29 07:00,29,75.4,75.475,75.35,75.4,54
20101201|2010-09-29 07:30,29,75.4,75.475,75.35,75.35,157
20101201|2010-09-29 08:00,29,75.375,75.375,75.05,75.05,540
20101201|2010-09-29 08:30,29,75.125,75.125,74.9,74.925,729
20101201|2010-09-29 09:00,29,74.95,75.175,74.625,74.75,2583
20101201|2010-09-29 09:30,29,74.775,75.025,74.325,74.325,2702
20101201|2010-09-29 10:00,29,74.3,74.425,74.125,74.275,2428
20101201|2010-09-29 10:30,29,74.25,74.425,74.15,74.325,1072
20101201|2010-09-29 11:00,29,74.35,74.35,74.1,74.225,641
20101201|2010-09-29 11:30,29,74.175,74.25,74.125,74.175,323
20101201|2010-09-29 12:00,29,74.175,74.2,73.55,73.775,2789
20101201|2010-09-29 12:30,29,73.8,73.975,73.55,73.9,3022
20101201|2010-09-29 13:00,29,73.875,74.25,73.85,74.05,286
20101201|2010-09-29 13:30,29,74.05,74.05,73.925,74,131
20101201|2010-09-29 14:00,29,74.025,74.025,73.925,73.925,19
20101201|2010-09-29 14:30,29,73.925,74,73.9,74,28
20101201|2010-09-29 15:00,29,74,74.2,74,74.125,43
20101201|2010-09-29 15:30,29,74.125,74.15,74.05,74.15,109
20101201|2010-09-29 17:00,30,74,74.1,73.925,74.05,31
20101201|2010-09-29 17:30,30,74.05,74.075,74.05,74.05,25
20101201|2010-09-29 18:00,30,74.125,74.125,74.125,74.125,2
20101201|2010-09-29 18:30,30,74.05,74.15,74.025,74.15,18
20101201|2010-09-29 19:00,30,74.15,74.15,74.025,74.05,5
20101201|2010-09-29 19:30,30,74.1,74.125,74.05,74.05,4
20101201|2010-09-29 20:00,30,74.05,74.05,74.025,74.025,6
20101201|2010-09-29 20:30,30,74.025,74.025,74.025,74.025,3
20101201|2010-09-29 21:00,30,74.025,74.025,73.975,73.975,16
20101201|2010-09-29 21:30,30,73.975,74.1,73.95,74.1,18
20101201|2010-09-29 22:00,30,74.05,74.05,74.05,74.05,2
20101201|2010-09-29 23:30,30,73.975,73.975,73.975,73.975,5
20101201|2010-09-30 00:00,30,73.95,73.95,73.95,73.95,1
20101201|2010-09-30 00:30,30,73.95,73.95,73.95,73.95,5
20101201|2010-09-30 01:00,30,73.925,73.95,73.875,73.875,58
20101201|2010-09-30 01:30,30,73.9,73.9,73.825,73.85,134
20101201|2010-09-30 02:00,30,73.875,73.875,73.85,73.85,5
20101201|2010-09-30 02:30,30,73.8,73.85,73.8,73.85,14
20101201|2010-09-30 03:00,30,73.825,73.825,73.775,73.775,26
20101201|2010-09-30 03:30,30,73.8,73.85,73.775,73.775,39
20101201|2010-09-30 04:00,30,73.8,73.8,73.775,73.8,6
20101201|2010-09-30 04:30,30,73.8,73.8,73.75,73.75,58
20101201|2010-09-30 05:00,30,73.8,73.8,73.75,73.75,3
20101201|2010-09-30 05:30,30,73.775,73.825,73.725,73.75,80
20101201|2010-09-30 06:00,30,73.75,73.75,73.725,73.725,11
20101201|2010-09-30 06:30,30,73.8,73.8,73.725,73.8,9
20101201|2010-09-30 07:00,30,73.75,73.85,73.725,73.8,47
20101201|2010-09-30 07:30,30,73.775,73.85,73.675,73.7,255
20101201|2010-09-30 08:00,30,73.7,74.05,73.7,74,219
20101201|2010-09-30 08:30,30,74,74.15,73.925,74.075,394
20101201|2010-09-30 09:00,30,74.075,74.1,73.525,73.625,2469
20101201|2010-09-30 09:30,30,73.625,74,73.425,73.825,2075
20101201|2010-09-30 10:00,30,73.875,74.375,73.875,74.1,1783
20101201|2010-09-30 10:30,30,74.1,74.35,73.925,73.975,1076
20101201|2010-09-30 11:00,30,74,74,73.7,73.9,777
20101201|2010-09-30 11:30,30,73.9,74.3,73.825,74.3,775
20101201|2010-09-30 12:00,30,74.3,74.625,74.15,74.4,884
20101201|2010-09-30 12:30,30,74.4,75.025,74.35,74.9,3115
20101201|2010-09-30 13:00,30,74.95,75.025,74.8,74.825,1003
20101201|2010-09-30 13:30,30,74.85,75.05,74.75,75.05,155
20101201|2010-09-30 14:00,30,74.95,74.975,74.75,74.95,21
20101201|2010-09-30 14:30,30,74.925,74.925,74.775,74.8,58
20101201|2010-09-30 15:00,30,74.8,74.975,74.8,74.95,237
20101201|2010-09-30 15:30,30,74.925,74.95,74.85,74.875,58
20101201|2010-09-30 17:00,1,74.875,74.875,74.75,74.875,15
20101201|2010-09-30 17:30,1,74.9,74.95,74.9,74.925,15
20101201|2010-09-30 18:00,1,74.9,74.9,74.9,74.9,27
20101201|2010-09-30 18:30,1,74.925,75,74.9,75,19
20101201|2010-09-30 19:00,1,74.925,74.925,74.875,74.875,8
20101201|2010-09-30 19:30,1,74.875,75,74.875,74.9,26
20101201|2010-09-30 20:00,1,74.875,74.9,74.725,74.9,36
20101201|2010-09-30 20:30,1,74.775,74.775,74.675,74.675,28
20101201|2010-09-30 21:00,1,74.7,74.775,74.7,74.725,31
20101201|2010-09-30 21:30,1,74.775,74.775,74.775,74.775,14
20101201|2010-09-30 23:00,1,74.875,74.875,74.875,74.875,1
20101201|2010-09-30 23:30,1,74.875,74.875,74.875,74.875,1
20101201|2010-10-01 00:30,1,74.725,74.725,74.7,74.725,13
20101201|2010-10-01 01:00,1,74.875,74.875,74.875,74.875,2
20101201|2010-10-01 01:30,1,74.85,74.875,74.8,74.8,14
20101201|2010-10-01 02:00,1,74.825,74.825,74.8,74.825,11
20101201|2010-10-01 02:30,1,74.8,74.85,74.8,74.85,10
20101201|2010-10-01 03:00,1,74.85,74.85,74.8,74.825,21
20101201|2010-10-01 03:30,1,74.8,74.85,74.8,74.85,16
20101201|2010-10-01 04:00,1,74.85,74.85,74.8,74.8,7
20101201|2010-10-01 04:30,1,74.8,74.8,74.8,74.8,10
20101201|2010-10-01 05:00,1,74.825,74.825,74.8,74.8,36
20101201|2010-10-01 05:30,1,74.775,74.775,74.725,74.75,51
20101201|2010-10-01 06:00,1,74.8,74.8,74.775,74.8,14
20101201|2010-10-01 06:30,1,74.8,74.8,74.75,74.8,31
20101201|2010-10-01 07:00,1,74.775,74.8,74.6,74.6,162
20101201|2010-10-01 07:30,1,74.6,74.675,74.55,74.575,171
20101201|2010-10-01 08:00,1,74.6,74.65,74.35,74.375,300
20101201|2010-10-01 08:30,1,74.425,74.5,74.225,74.35,603
20101201|2010-10-01 09:00,1,74.35,74.6,74.125,74.15,2264
20101201|2010-10-01 09:30,1,74.15,74.25,73.75,73.775,1500
20101201|2010-10-01 10:00,1,73.75,73.925,73.55,73.85,1087
20101201|2010-10-01 10:30,1,73.825,73.85,73.3,73.35,1710
20101201|2010-10-01 11:00,1,73.375,73.475,73.125,73.375,1809
20101201|2010-10-01 11:30,1,73.35,73.6,73.25,73.35,469
20101201|2010-10-01 12:00,1,73.325,73.375,73.025,73.125,1256
20101201|2010-10-01 12:30,1,73.15,73.25,72.65,72.9,3542
20101201|2010-10-01 13:00,1,72.9,73.175,72.85,73.1,375
20101201|2010-10-01 13:30,1,73.075,73.15,72.95,73.025,417
20101201|2010-10-04 09:00,4,72.7,72.725,71.9,71.925,3951
20101201|2010-10-04 09:30,4,71.925,72.35,71.875,72.15,2356
20101201|2010-10-04 10:00,4,72.15,72.25,71.95,72.025,1357
20101201|2010-10-04 10:30,4,72.05,72.35,71.9,72.325,1091
20101201|2010-10-04 11:00,4,72.35,72.375,72.1,72.35,591
20101201|2010-10-04 11:30,4,72.35,72.35,72.1,72.125,367
20101201|2010-10-04 12:00,4,72.15,72.175,71.975,72.05,728
20101201|2010-10-04 12:30,4,72.05,72.3,71.9,71.95,2011
20101201|2010-10-04 13:00,4,71.95,72,71.75,71.95,1448
20101201|2010-10-04 13:30,4,71.95,72.025,71.95,71.95,76
20101201|2010-10-04 14:00,4,71.95,72.025,71.95,72,14
20101201|2010-10-04 14:30,4,72,72.125,72,72.025,87
20101201|2010-10-04 15:00,4,72.025,72.175,72.025,72.175,135
20101201|2010-10-04 15:30,4,72.175,72.225,72.175,72.175,32
20101201|2010-10-04 17:00,5,72.25,72.25,72.1,72.1,6
20101201|2010-10-04 17:30,5,72.125,72.125,72.1,72.1,10
20101201|2010-10-04 18:00,5,72.25,72.25,72.25,72.25,3
20101201|2010-10-04 18:30,5,72.25,72.25,72.125,72.125,3
20101201|2010-10-04 19:00,5,72.15,72.15,72.15,72.15,1
20101201|2010-10-04 19:30,5,72.15,72.15,72.125,72.125,4
20101201|2010-10-04 20:30,5,72.125,72.125,72.125,72.125,9
20101201|2010-10-04 21:00,5,72.125,72.15,72.125,72.15,5
20101201|2010-10-04 21:30,5,72.125,72.125,72.125,72.125,4
20101201|2010-10-04 23:00,5,72.15,72.15,72.15,72.15,1
20101201|2010-10-04 23:30,5,72.15,72.15,72.15,72.15,4
20101201|2010-10-05 00:30,5,72.125,72.125,72.125,72.125,3
20101201|2010-10-05 01:30,5,72.125,72.125,72,72,64
20101201|2010-10-05 02:00,5,71.975,71.975,71.9,71.9,8
20101201|2010-10-05 02:30,5,71.925,71.925,71.85,71.85,25
20101201|2010-10-05 03:00,5,71.875,71.9,71.85,71.9,24
20101201|2010-10-05 03:30,5,71.875,71.9,71.825,71.9,48
20101201|2010-10-05 04:00,5,71.9,72.025,71.875,71.95,137
20101201|2010-10-05 04:30,5,72,72,72,72,3
20101201|2010-10-05 05:00,5,71.95,71.95,71.9,71.95,44
20101201|2010-10-05 05:30,5,71.9,71.925,71.9,71.9,94
20101201|2010-10-05 06:00,5,71.9,71.9,71.85,71.85,4
20101201|2010-10-05 06:30,5,71.9,72,71.9,72,96
20101201|2010-10-05 07:00,5,72,72.05,71.95,72.05,126
20101201|2010-10-05 07:30,5,72.05,72.075,72.025,72.075,135
20101201|2010-10-05 08:00,5,72.075,72.15,72.025,72.075,319
20101201|2010-10-05 08:30,5,72.05,72.325,72.025,72.275,241
20101201|2010-10-05 09:00,5,72.25,72.725,72.25,72.55,1815
20101201|2010-10-05 09:30,5,72.55,72.625,72.3,72.375,1273
20101201|2010-10-05 10:00,5,72.425,72.45,72.15,72.2,985
20101201|2010-10-05 10:30,5,72.2,72.325,72.075,72.325,993
20101201|2010-10-05 11:00,5,72.325,72.35,72.125,72.225,636
20101201|2010-10-05 11:30,5,72.25,72.325,72.05,72.125,352
20101201|2010-10-05 12:00,5,72.1,72.675,72.075,72.45,898
20101201|2010-10-05 12:30,5,72.45,72.45,72.2,72.25,847
20101201|2010-10-05 13:00,5,72.275,72.45,72.275,72.375,305
20101201|2010-10-05 13:30,5,72.375,72.425,72.375,72.375,27
20101201|2010-10-05 14:00,5,72.375,72.375,72.35,72.375,31
20101201|2010-10-05 14:30,5,72.4,72.4,72.325,72.4,24
20101201|2010-10-05 15:00,5,72.425,72.425,72.05,72.075,331
20101201|2010-10-05 15:30,5,72.1,72.1,71.925,71.975,221
20101201|2010-10-05 17:00,6,72.075,72.075,71.875,71.925,145
20101201|2010-10-05 17:30,6,71.925,71.925,71.9,71.9,34
20101201|2010-10-05 18:00,6,71.9,71.95,71.9,71.9,69
20101201|2010-10-05 18:30,6,71.95,71.975,71.95,71.975,22
20101201|2010-10-05 19:00,6,71.925,71.975,71.925,71.975,2
20101201|2010-10-05 19:30,6,71.975,72.05,71.9,71.9,44
20101201|2010-10-05 20:00,6,71.95,71.95,71.95,71.95,2
20101201|2010-10-05 20:30,6,71.925,71.975,71.9,71.95,67
20101201|2010-10-05 21:00,6,71.925,71.975,71.925,71.975,61
20101201|2010-10-05 21:30,6,71.95,71.95,71.95,71.95,1
20101201|2010-10-05 22:00,6,72,72,71.9,71.9,6
20101201|2010-10-05 22:30,6,71.95,72,71.85,71.85,16
20101201|2010-10-05 23:00,6,71.9,71.9,71.85,71.85,3
20101201|2010-10-05 23:30,6,71.825,71.9,71.825,71.875,34
20101201|2010-10-06 00:00,6,71.95,71.95,71.875,71.875,3
20101201|2010-10-06 02:00,6,71.95,71.95,71.95,71.95,22
20101201|2010-10-06 02:30,6,71.925,71.95,71.925,71.925,8
20101201|2010-10-06 03:00,6,71.925,71.925,71.9,71.9,5
20101201|2010-10-06 03:30,6,71.9,71.9,71.875,71.875,4
20101201|2010-10-06 04:00,6,71.85,71.85,71.85,71.85,5
20101201|2010-10-06 04:30,6,71.825,71.85,71.825,71.825,18
20101201|2010-10-06 05:00,6,71.825,71.9,71.825,71.9,30
20101201|2010-10-06 05:30,6,71.9,71.9,71.85,71.9,20
20101201|2010-10-06 06:00,6,71.875,71.925,71.875,71.875,5
20101201|2010-10-06 06:30,6,71.875,71.975,71.825,71.9,61
20101201|2010-10-06 07:00,6,71.925,71.95,71.925,71.95,36
20101201|2010-10-06 07:30,6,71.95,71.95,71.775,71.8,138
20101201|2010-10-06 08:00,6,71.825,71.925,71.775,71.825,278
20101201|2010-10-06 08:30,6,71.825,72,71.8,72,523
20101201|2010-10-06 09:00,6,72,72.375,71.925,72.15,1722
20101201|2010-10-06 09:30,6,72.175,72.45,72.075,72.325,1486
20101201|2010-10-06 10:00,6,72.35,72.425,72.1,72.175,760
20101201|2010-10-06 10:30,6,72.2,72.25,72.175,72.25,301
20101201|2010-10-06 11:00,6,72.2,72.225,72,72.1,798
20101201|2010-10-06 11:30,6,72.1,72.15,72,72.05,256
20101201|2010-10-06 12:00,6,72.05,72.475,71.95,72.4,974
20101201|2010-10-06 12:30,6,72.4,72.525,72.1,72.175,1713
20101201|2010-10-06 13:00,6,72.175,72.3,72.15,72.3,274
20101201|2010-10-06 13:30,6,72.25,72.3,72.225,72.3,19
20101201|2010-10-06 14:00,6,72.275,72.3,72.25,72.25,25
20101201|2010-10-06 14:30,6,72.275,72.3,72.2,72.2,76
20101201|2010-10-06 15:00,6,72.225,72.25,71.825,71.9,623
20101201|2010-10-06 15:30,6,71.9,71.95,71.825,71.9,208
20101201|2010-10-06 17:00,7,71.8,72.1,71.8,72,90
20101201|2010-10-06 17:30,7,72,72.05,71.9,71.9,88
20101201|2010-10-06 18:00,7,71.9,72,71.7,71.7,209
20101201|2010-10-06 18:30,7,71.8,71.925,71.8,71.925,20
20101201|2010-10-06 19:00,7,71.925,71.925,71.85,71.85,22
20101201|2010-10-06 19:30,7,71.9,71.95,71.9,71.9,8
20101201|2010-10-06 20:00,7,71.85,71.875,71.825,71.825,17
20101201|2010-10-06 20:30,7,71.825,71.85,71.8,71.8,55
20101201|2010-10-06 21:00,7,71.75,71.825,71.7,71.725,34
20101201|2010-10-06 21:30,7,71.75,71.775,71.7,71.725,37
20101201|2010-10-06 22:00,7,71.725,71.75,71.725,71.75,14
20101201|2010-10-06 22:30,7,71.775,71.775,71.775,71.775,1
20101201|2010-10-06 23:00,7,71.725,71.725,71.725,71.725,1
20101201|2010-10-07 00:30,7,71.75,71.75,71.75,71.75,1
20101201|2010-10-07 02:00,7,71.775,71.85,71.775,71.8,31
20101201|2010-10-07 02:30,7,71.85,71.85,71.8,71.8,16
20101201|2010-10-07 03:00,7,71.8,71.85,71.8,71.8,20
20101201|2010-10-07 03:30,7,71.85,71.85,71.75,71.75,45
20101201|2010-10-07 04:00,7,71.775,71.775,71.75,71.75,46
20101201|2010-10-07 04:30,7,71.75,71.75,71.725,71.725,56
20101201|2010-10-07 05:00,7,71.7,71.75,71.7,71.725,20
20101201|2010-10-07 05:30,7,71.75,71.75,71.625,71.7,73
20101201|2010-10-07 06:00,7,71.725,71.75,71.625,71.625,62
20101201|2010-10-07 06:30,7,71.65,71.75,71.65,71.7,72
20101201|2010-10-07 07:00,7,71.7,71.75,71.7,71.725,70
20101201|2010-10-07 07:30,7,71.75,71.775,71.75,71.75,51
20101201|2010-10-07 08:00,7,71.75,71.9,71.725,71.85,143
20101201|2010-10-07 08:30,7,71.875,72.3,71.8,72.25,500
20101201|2010-10-07 09:00,7,72.225,72.375,72.025,72.25,1974
20101201|2010-10-07 09:30,7,72.25,72.275,72.075,72.225,756
20101201|2010-10-07 10:00,7,72.25,72.25,71.325,71.875,3654
20101201|2010-10-07 10:30,7,71.875,71.875,71.15,71.15,1959
20101201|2010-10-07 11:00,7,71.15,71.175,70.75,70.9,2876
20101201|2010-10-07 11:30,7,70.9,70.9,70.55,70.75,1337
20101201|2010-10-07 12:00,7,70.75,70.925,70.575,70.8,964
20101201|2010-10-07 12:30,7,70.8,71.55,70.775,71.325,2933
20101201|2010-10-07 13:00,7,71.35,71.65,71.3,71.525,859
20101201|2010-10-07 13:30,7,71.5,71.55,71.35,71.425,185
20101201|2010-10-07 14:00,7,71.45,71.45,71.4,71.45,22
20101201|2010-10-07 14:30,7,71.45,71.475,71.35,71.425,32
20101201|2010-10-07 15:00,7,71.425,71.425,71.25,71.3,92
20101201|2010-10-07 15:30,7,71.25,71.3,71.225,71.3,81
20101201|2010-10-07 17:00,8,71.225,71.3,71.225,71.25,31
20101201|2010-10-07 17:30,8,71.2,71.2,71.2,71.2,3
20101201|2010-10-07 18:00,8,71.2,71.3,71.2,71.3,3
20101201|2010-10-07 18:30,8,71.3,71.3,71.225,71.225,5
20101201|2010-10-07 19:00,8,71.25,71.375,71.225,71.375,21
20101201|2010-10-07 19:30,8,71.4,71.4,71.3,71.3,5
20101201|2010-10-07 20:30,8,71.3,71.4,71.3,71.4,7
20101201|2010-10-07 21:00,8,71.25,71.25,71.25,71.25,2
20101201|2010-10-07 21:30,8,71.375,71.375,71.3,71.3,2
20101201|2010-10-07 22:30,8,71.35,71.35,71.25,71.25,6
20101201|2010-10-08 01:00,8,71.275,71.3,71.275,71.3,6
20101201|2010-10-08 02:00,8,71.3,71.325,71.3,71.325,5
20101201|2010-10-08 02:30,8,71.325,71.35,71.3,71.3,6
20101201|2010-10-08 03:00,8,71.275,71.275,71.225,71.275,6
20101201|2010-10-08 03:30,8,71.225,71.225,71.225,71.225,1
20101201|2010-10-08 04:00,8,71.2,71.2,71.2,71.2,2
20101201|2010-10-08 04:30,8,71.25,71.25,71.25,71.25,5
20101201|2010-10-08 05:00,8,71.2,71.2,71.2,71.2,2
20101201|2010-10-08 05:30,8,71.2,71.275,71.175,71.275,7
20101201|2010-10-08 06:00,8,71.2,71.275,71.2,71.275,4
20101201|2010-10-08 06:30,8,71.275,71.275,71.175,71.2,8
20101201|2010-10-08 07:00,8,71.2,71.325,71.175,71.325,43
20101201|2010-10-08 07:30,8,71.325,72.4,71.325,72.3,1012
20101201|2010-10-08 08:00,8,72.275,72.35,72,72.075,702
20101201|2010-10-08 08:30,8,72.1,72.5,72.1,72.425,643
20101201|2010-10-08 09:00,8,72.475,72.5,71.925,72.075,1812
20101201|2010-10-08 09:30,8,72.1,72.625,72.025,72.525,2904
20101201|2010-10-08 10:00,8,72.575,72.6,72.125,72.15,1100
20101201|2010-10-08 10:30,8,72.175,72.5,72.125,72.425,686
20101201|2010-10-08 11:00,8,72.425,72.6,72.35,72.45,739
20101201|2010-10-08 11:30,8,72.5,73.4,72.5,73.325,1305
20101201|2010-10-08 12:00,8,73.3,73.825,72.95,73.6,1084
20101201|2010-10-08 12:30,8,73.675,74.15,73.325,73.9,2399
20101201|2010-10-08 13:00,8,73.9,74.15,73.825,73.95,404
20101201|2010-10-08 13:30,8,73.9,74.05,73.9,74,77
20101201|2010-10-11 09:00,11,74.125,74.125,72.975,73.175,4151
20101201|2010-10-11 09:30,11,73.175,73.2,73.075,73.175,1704
20101201|2010-10-11 10:00,11,73.175,73.3,73.15,73.175,786
20101201|2010-10-11 10:30,11,73.15,73.275,73,73.05,1122
20101201|2010-10-11 11:00,11,73.025,73.15,72.975,72.975,576
20101201|2010-10-11 11:30,11,72.975,73.075,72.9,73.05,435
20101201|2010-10-11 12:00,11,73.05,73.2,72.95,73.05,572
20101201|2010-10-11 12:30,11,73.05,73.05,72.525,72.7,2180
20101201|2010-10-11 13:00,11,72.675,72.75,72.65,72.65,395
20101201|2010-10-11 13:30,11,72.7,72.7,72.625,72.65,87
20101201|2010-10-11 14:00,11,72.65,72.65,72.575,72.65,16
20101201|2010-10-11 14:30,11,72.575,72.6,72.45,72.6,151
20101201|2010-10-11 15:00,11,72.6,72.6,72.55,72.55,62
20101201|2010-10-11 15:30,11,72.55,72.6,72.5,72.6,40
20101201|2010-10-11 17:00,12,72.675,72.8,72.675,72.75,18
20101201|2010-10-11 17:30,12,72.725,72.725,72.575,72.575,13
20101201|2010-10-11 18:00,12,72.65,72.75,72.65,72.725,11
20101201|2010-10-11 18:30,12,72.725,72.9,72.575,72.9,50
20101201|2010-10-11 19:00,12,72.725,72.725,72.725,72.725,1
20101201|2010-10-11 19:30,12,72.725,72.75,72.725,72.725,3
20101201|2010-10-11 20:00,12,72.85,72.875,72.85,72.875,8
20101201|2010-10-11 20:30,12,72.9,72.9,72.9,72.9,6
20101201|2010-10-11 21:00,12,72.9,72.9,72.725,72.725,6
20101201|2010-10-11 21:30,12,72.8,72.925,72.8,72.925,5
20101201|2010-10-11 22:00,12,72.875,72.875,72.875,72.875,1
20101201|2010-10-11 23:00,12,72.925,72.925,72.925,72.925,1
20101201|2010-10-11 23:30,12,72.925,72.925,72.875,72.875,2
20101201|2010-10-12 00:00,12,72.875,72.875,72.875,72.875,19
20101201|2010-10-12 00:30,12,72.875,72.875,72.875,72.875,24
20101201|2010-10-12 01:00,12,72.9,72.9,72.9,72.9,2
20101201|2010-10-12 01:30,12,72.9,72.9,72.9,72.9,8
20101201|2010-10-12 02:00,12,72.875,72.9,72.875,72.875,19
20101201|2010-10-12 02:30,12,72.9,72.925,72.9,72.925,24
20101201|2010-10-12 03:00,12,72.9,72.9,72.875,72.875,57
20101201|2010-10-12 03:30,12,72.875,72.875,72.85,72.85,7
20101201|2010-10-12 04:00,12,72.85,72.85,72.85,72.85,3
20101201|2010-10-12 04:30,12,72.85,72.85,72.85,72.85,4
20101201|2010-10-12 05:00,12,72.875,72.975,72.875,72.975,20
20101201|2010-10-12 05:30,12,72.85,72.975,72.85,72.975,2
20101201|2010-10-12 06:00,12,72.9,72.9,72.85,72.85,9
20101201|2010-10-12 06:30,12,72.85,72.925,72.85,72.925,14
20101201|2010-10-12 07:00,12,72.9,72.9,72.825,72.825,140
20101201|2010-10-12 07:30,12,72.85,72.95,72.85,72.925,41
20101201|2010-10-12 08:00,12,72.875,73.2,72.875,73.175,238
20101201|2010-10-12 08:30,12,73.1,73.2,72.85,73.025,705
20101201|2010-10-12 09:00,12,73.025,73.175,72.55,72.6,1790
20101201|2010-10-12 09:30,12,72.6,72.925,72.6,72.8,1009
20101201|2010-10-12 10:00,12,72.825,72.95,72.725,72.75,677
20101201|2010-10-12 10:30,12,72.75,72.8,72.175,72.175,1886
20101201|2010-10-12 11:00,12,72.175,72.35,72.125,72.35,1011
20101201|2010-10-12 11:30,12,72.35,72.5,72.275,72.375,1038
20101201|2010-10-12 12:00,12,72.4,72.6,72.3,72.45,779
20101201|2010-10-12 12:30,12,72.475,73,72.4,72.8,1437
20101201|2010-10-12 13:00,12,72.8,72.9,72.575,72.675,374
20101201|2010-10-12 13:30,12,72.625,72.725,72.625,72.725,37
20101201|2010-10-12 14:00,12,72.725,72.8,72.7,72.8,45
20101201|2010-10-12 14:30,12,72.8,72.8,72.675,72.725,25
20101201|2010-10-12 15:00,12,72.7,72.8,72.55,72.55,103
20101201|2010-10-12 15:30,12,72.7,72.8,72.7,72.8,108
20101201|2010-10-12 17:00,13,72.625,72.725,72.55,72.55,12
20101201|2010-10-12 17:30,13,72.55,72.55,72.525,72.525,4
20101201|2010-10-12 18:00,13,72.55,72.6,72.525,72.6,40
20101201|2010-10-12 19:30,13,72.6,72.6,72.6,72.6,1
20101201|2010-10-12 20:00,13,72.6,72.6,72.45,72.5,140
20101201|2010-10-12 20:30,13,72.65,72.65,72.65,72.65,1
20101201|2010-10-12 21:00,13,72.65,72.65,72.65,72.65,1
20101201|2010-10-12 22:30,13,72.6,72.6,72.6,72.6,1
20101201|2010-10-12 23:00,13,72.6,72.6,72.6,72.6,1
20101201|2010-10-13 00:00,13,72.6,72.6,72.6,72.6,1
20101201|2010-10-13 01:00,13,72.6,72.6,72.6,72.6,2
20101201|2010-10-13 02:00,13,72.65,72.65,72.65,72.65,2
20101201|2010-10-13 02:30,13,72.65,72.7,72.65,72.7,4
20101201|2010-10-13 03:00,13,72.725,72.775,72.725,72.775,57
20101201|2010-10-13 04:30,13,72.7,72.775,72.7,72.775,4
20101201|2010-10-13 05:30,13,72.775,72.775,72.675,72.675,53
20101201|2010-10-13 06:00,13,72.65,72.65,72.65,72.65,65
20101201|2010-10-13 06:30,13,72.65,72.75,72.6,72.6,79
20101201|2010-10-13 07:00,13,72.6,72.7,72.575,72.625,76
20101201|2010-10-13 07:30,13,72.625,72.675,72.55,72.55,183
20101201|2010-10-13 08:00,13,72.55,72.625,72.45,72.475,327
20101201|2010-10-13 08:30,13,72.475,72.5,72.225,72.325,933
20101201|2010-10-13 09:00,13,72.325,72.4,72.175,72.275,1670
20101201|2010-10-13 09:30,13,72.325,72.5,72.15,72.2,1000
20101201|2010-10-13 10:00,13,72.225,72.25,72.075,72.2,946
20101201|2010-10-13 10:30,13,72.175,72.2,71.975,72.05,1064
20101201|2010-10-13 11:00,13,72.025,72.025,71.7,71.75,1864
20101201|2010-10-13 11:30,13,71.75,71.875,71.475,71.7,822
20101201|2010-10-13 12:00,13,71.7,71.825,71.65,71.7,528
20101201|2010-10-13 12:30,13,71.725,71.8,71.575,71.675,1171
20101201|2010-10-13 13:00,13,71.65,71.85,71.575,71.775,468
20101201|2010-10-13 13:30,13,71.8,71.85,71.775,71.85,45
20101201|2010-10-13 14:00,13,71.8,71.8,71.725,71.725,38
20101201|2010-10-13 14:30,13,71.725,71.75,71.425,71.5,98
20101201|2010-10-13 15:00,13,71.475,71.5,71.3,71.4,174
20101201|2010-10-13 15:30,13,71.375,71.375,71.25,71.325,102
20101201|2010-10-13 17:00,14,71.325,71.35,70.775,70.775,317
20101201|2010-10-13 17:30,14,70.8,71,70.775,70.875,128
20101201|2010-10-13 18:00,14,70.975,71,70.875,71,15
20101201|2010-10-13 18:30,14,70.925,71.025,70.9,71.025,15
20101201|2010-10-13 19:00,14,70.95,71.1,70.95,71,35
20101201|2010-10-13 19:30,14,71.1,71.1,71,71.025,17
20101201|2010-10-13 20:00,14,71.025,71.175,71.025,71.175,38
20101201|2010-10-13 20:30,14,71.125,71.125,71.1,71.1,7
20101201|2010-10-13 21:00,14,71.1,71.125,71.1,71.1,58
20101201|2010-10-13 21:30,14,71.025,71.1,70.95,71,98
20101201|2010-10-13 22:00,14,71,71,71,71,1
20101201|2010-10-13 22:30,14,71.05,71.075,71.05,71.075,6
20101201|2010-10-13 23:00,14,71.075,71.1,71.075,71.1,2
20101201|2010-10-13 23:30,14,71,71.1,71,71.1,9
20101201|2010-10-14 00:00,14,71.05,71.1,71.025,71.025,4
20101201|2010-10-14 00:30,14,71.1,71.1,71.1,71.1,1
20101201|2010-10-14 01:00,14,71.1,71.1,71.1,71.1,3
20101201|2010-10-14 01:30,14,71.1,71.125,71.1,71.1,14
20101201|2010-10-14 02:00,14,71.125,71.2,71.1,71.2,27
20101201|2010-10-14 02:30,14,71.2,71.225,71.2,71.225,33
20101201|2010-10-14 03:00,14,71.2,71.325,71.2,71.3,27
20101201|2010-10-14 03:30,14,71.225,71.25,71.2,71.2,9
20101201|2010-10-14 04:00,14,71.2,71.25,71.2,71.225,11
20101201|2010-10-14 04:30,14,71.225,71.25,71.225,71.25,17
20101201|2010-10-14 05:00,14,71.25,71.325,71.225,71.25,36
20101201|2010-10-14 05:30,14,71.25,71.325,70.95,70.95,94
20101201|2010-10-14 06:00,14,70.95,71.175,70.825,70.925,80
20101201|2010-10-14 06:30,14,71.05,71.15,70.95,71.125,40
20101201|2010-10-14 07:00,14,71.125,71.125,70.925,70.925,27
20101201|2010-10-14 07:30,14,71.075,71.075,70.9,70.9,104
20101201|2010-10-14 08:00,14,70.9,70.9,70.75,70.825,249
20101201|2010-10-14 08:30,14,70.825,70.825,70.25,70.25,1252
20101201|2010-10-14 09:00,14,70.3,70.35,69.6,69.65,4615
20101201|2010-10-14 09:30,14,69.65,69.875,69.275,69.825,2391
20101201|2010-10-14 10:00,14,69.825,69.825,69.25,69.475,1211
20101201|2010-10-14 10:30,14,69.45,69.475,69.075,69.075,1677
20101201|2010-10-14 11:00,14,69.075,69.1,68.775,68.825,2081
20101201|2010-10-14 11:30,14,68.85,69,68.75,68.975,526
20101201|2010-10-14 12:00,14,69,69.4,68.95,69.225,1745
20101201|2010-10-14 12:30,14,69.225,69.325,68.85,68.875,1311
20101201|2010-10-14 13:00,14,68.875,69.3,68.825,68.925,902
20101201|2010-10-14 13:30,14,68.975,69,68.9,68.925,24
20101201|2010-10-14 14:00,14,69,69.025,68.95,69.025,64
20101201|2010-10-14 14:30,14,69.075,69.15,68.85,69.1,83
20101201|2010-10-14 15:00,14,69.15,69.3,68.9,69.3,220
20101201|2010-10-14 15:30,14,69.275,69.3,69.15,69.15,64
20101201|2010-10-14 17:00,15,69.075,69.25,69.05,69.25,89
20101201|2010-10-14 17:30,15,69.4,69.425,69.3,69.3,18
20101201|2010-10-14 18:00,15,69.25,69.25,69.25,69.25,8
20101201|2010-10-14 18:30,15,69.325,69.325,69.25,69.25,8
20101201|2010-10-14 19:00,15,69.325,69.4,69.325,69.375,25
20101201|2010-10-14 19:30,15,69.4,69.4,69.275,69.275,32
20101201|2010-10-14 20:00,15,69.25,69.25,69.225,69.225,8
20101201|2010-10-14 20:30,15,69.225,69.375,69.175,69.175,114
20101201|2010-10-14 21:00,15,69.2,69.3,69.2,69.3,3
20101201|2010-10-14 21:30,15,69.325,69.325,69.325,69.325,3
20101201|2010-10-14 22:00,15,69.325,69.325,69.325,69.325,3
20101201|2010-10-14 22:30,15,69.25,69.3,69.25,69.3,2
20101201|2010-10-14 23:00,15,69.25,69.25,69.225,69.225,3
20101201|2010-10-14 23:30,15,69.275,69.275,69.275,69.275,1
20101201|2010-10-15 00:00,15,69.175,69.25,69.175,69.25,6
20101201|2010-10-15 00:30,15,69.25,69.25,69.25,69.25,2
20101201|2010-10-15 01:00,15,69.175,69.175,69.175,69.175,2
20101201|2010-10-15 01:30,15,69.175,69.175,69.175,69.175,4
20101201|2010-10-15 02:00,15,69.225,69.225,69.225,69.225,1
20101201|2010-10-15 02:30,15,69.2,69.25,69.15,69.25,15
20101201|2010-10-15 03:00,15,69.25,69.25,69.225,69.25,6
20101201|2010-10-15 03:30,15,69.225,69.225,69.225,69.225,4
20101201|2010-10-15 04:00,15,69.225,69.3,69.225,69.3,9
20101201|2010-10-15 04:30,15,69.275,69.3,69.15,69.15,77
20101201|2010-10-15 05:00,15,69.15,69.3,69.1,69.1,89
20101201|2010-10-15 05:30,15,69.1,69.125,69.075,69.1,78
20101201|2010-10-15 06:00,15,69.175,69.3,68.9,68.975,74
20101201|2010-10-15 06:30,15,68.975,68.975,68.9,68.95,28
20101201|2010-10-15 07:00,15,69,69.15,69,69,383
20101201|2010-10-15 07:30,15,69,69.15,68.975,69,136
20101201|2010-10-15 08:00,15,69,69.15,68.95,69,213
20101201|2010-10-15 08:30,15,69,69.125,68.775,69.075,560
20101201|2010-10-15 09:00,15,69.05,69.15,68.65,68.7,2486
20101201|2010-10-15 09:30,15,68.7,68.85,68.6,68.725,1122
20101201|2010-10-15 10:00,15,68.725,68.95,68.575,68.7,1248
20101201|2010-10-15 10:30,15,68.725,69,68.725,68.875,921
20101201|2010-10-15 11:00,15,68.875,69,68.75,68.85,685
20101201|2010-10-15 11:30,15,68.925,69,68.775,68.8,313
20101201|2010-10-15 12:00,15,68.825,69,68.8,69,312
20101201|2010-10-15 12:30,15,68.95,69.325,68.875,68.95,1117
20101201|2010-10-15 13:00,15,68.975,69.2,68.95,69.05,560
20101201|2010-10-15 13:30,15,69.1,69.1,69,69,43
20101201|2010-10-18 09:00,18,68.95,68.975,68.225,68.35,2936
20101201|2010-10-18 09:30,18,68.35,68.55,68.1,68.375,1221
20101201|2010-10-18 10:00,18,68.375,68.6,68.25,68.3,980
20101201|2010-10-18 10:30,18,68.275,68.4,68.15,68.3,623
20101201|2010-10-18 11:00,18,68.3,68.45,68.25,68.375,154
20101201|2010-10-18 11:30,18,68.4,68.4,68.275,68.325,156
20101201|2010-10-18 12:00,18,68.325,68.4,68.225,68.25,401
20101201|2010-10-18 12:30,18,68.25,68.325,68,68,1565
20101201|2010-10-18 13:00,18,68.025,68.05,67.8,67.8,351
20101201|2010-10-18 13:30,18,67.85,68.05,67.85,68,94
20101201|2010-10-18 14:00,18,68,68,67.85,67.9,66
20101201|2010-10-18 14:30,18,67.825,67.9,67.6,67.65,229
20101201|2010-10-18 15:00,18,67.625,67.975,67.6,67.875,115
20101201|2010-10-18 15:30,18,67.925,68.05,67.9,68.05,58
20101201|2010-10-18 17:00,19,68.075,68.075,67.85,67.875,10
20101201|2010-10-18 17:30,19,67.975,67.975,67.85,67.85,12
20101201|2010-10-18 18:00,19,67.8,67.9,67.8,67.9,2
20101201|2010-10-18 18:30,19,67.975,67.975,67.95,67.95,3
20101201|2010-10-18 19:00,19,67.875,67.975,67.875,67.975,17
20101201|2010-10-18 19:30,19,67.975,68.05,67.975,67.975,79
20101201|2010-10-18 20:00,19,67.975,67.975,67.975,67.975,1
20101201|2010-10-18 21:00,19,68,68,67.875,67.9,7
20101201|2010-10-18 21:30,19,67.975,67.975,67.975,67.975,1
20101201|2010-10-18 22:00,19,68,68.05,67.95,68.05,53
20101201|2010-10-18 22:30,19,68.05,68.05,67.925,67.95,5
20101201|2010-10-18 23:00,19,68,68,68,68,1
20101201|2010-10-18 23:30,19,68,68,68,68,2
20101201|2010-10-19 00:00,19,67.975,67.975,67.975,67.975,2
20101201|2010-10-19 01:00,19,68,68,67.925,67.925,2
20101201|2010-10-19 01:30,19,68,68,68,68,2
20101201|2010-10-19 02:00,19,67.925,67.95,67.925,67.95,3
20101201|2010-10-19 02:30,19,67.95,67.95,67.95,67.95,2
20101201|2010-10-19 03:00,19,67.925,67.95,67.925,67.95,2
20101201|2010-10-19 03:30,19,67.925,67.925,67.925,67.925,3
20101201|2010-10-19 04:00,19,67.9,67.9,67.775,67.775,5
20101201|2010-10-19 05:00,19,67.8,67.8,67.725,67.725,7
20101201|2010-10-19 05:30,19,67.725,67.8,67.725,67.725,10
20101201|2010-10-19 06:00,19,67.7,67.7,67.525,67.525,89
20101201|2010-10-19 06:30,19,67.55,67.55,67.5,67.5,47
20101201|2010-10-19 07:00,19,67.5,67.625,67.5,67.625,115
20101201|2010-10-19 07:30,19,67.65,67.7,67.6,67.625,155
20101201|2010-10-19 08:00,19,67.625,67.775,67.55,67.7,227
20101201|2010-10-19 08:30,19,67.7,67.725,67.55,67.6,478
20101201|2010-10-19 09:00,19,67.625,68.575,67.55,68.2,2830
20101201|2010-10-19 09:30,19,68.2,68.55,68.175,68.325,973
20101201|2010-10-19 10:00,19,68.35,68.475,68.15,68.175,730
20101201|2010-10-19 10:30,19,68.175,68.55,68.15,68.35,877
20101201|2010-10-19 11:00,19,68.325,68.525,68.2,68.3,601
20101201|2010-10-19 11:30,19,68.325,68.9,68.325,68.75,1140
20101201|2010-10-19 12:00,19,68.775,69,68.6,68.725,933
20101201|2010-10-19 12:30,19,68.725,68.825,68.275,68.275,939
20101201|2010-10-19 13:00,19,68.275,68.275,67.975,68,646
20101201|2010-10-19 13:30,19,68.025,68.15,67.9,68.15,96
20101201|2010-10-19 14:00,19,68.1,68.15,68,68,35
20101201|2010-10-19 14:30,19,68,68,67.9,67.9,52
20101201|2010-10-19 15:00,19,67.9,67.975,67.75,67.85,173
20101201|2010-10-19 15:30,19,67.8,67.85,67.75,67.85,75
20101201|2010-10-19 17:00,20,67.9,68,67.775,68,29
20101201|2010-10-19 17:30,20,68,68,67.775,67.775,18
20101201|2010-10-19 18:00,20,67.875,67.875,67.775,67.875,67
20101201|2010-10-19 18:30,20,67.825,67.825,67.825,67.825,3
20101201|2010-10-19 19:00,20,67.8,67.875,67.8,67.875,15
20101201|2010-10-19 19:30,20,67.85,67.875,67.775,67.775,9
20101201|2010-10-19 20:00,20,67.875,67.875,67.875,67.875,3
20101201|2010-10-19 20:30,20,67.9,67.925,67.875,67.875,18
20101201|2010-10-19 21:00,20,67.825,67.825,67.825,67.825,1
20101201|2010-10-19 21:30,20,67.95,67.95,67.95,67.95,2
20101201|2010-10-19 22:00,20,67.95,68,67.95,68,16
20101201|2010-10-19 22:30,20,67.95,67.95,67.825,67.95,5
20101201|2010-10-19 23:00,20,67.95,67.95,67.95,67.95,1
20101201|2010-10-19 23:30,20,67.925,67.95,67.85,67.85,26
20101201|2010-10-20 00:00,20,67.85,67.85,67.85,67.85,1
20101201|2010-10-20 02:00,20,67.825,67.825,67.825,67.825,1
20101201|2010-10-20 02:30,20,67.85,67.85,67.85,67.85,2
20101201|2010-10-20 03:00,20,67.85,67.85,67.85,67.85,1
20101201|2010-10-20 03:30,20,67.85,67.85,67.8,67.8,14
20101201|2010-10-20 04:00,20,67.8,67.875,67.8,67.875,5
20101201|2010-10-20 04:30,20,67.8,67.85,67.8,67.85,4
20101201|2010-10-20 05:00,20,67.85,67.9,67.85,67.875,12
20101201|2010-10-20 05:30,20,67.925,67.95,67.85,67.85,14
20101201|2010-10-20 06:00,20,67.925,67.925,67.875,67.925,4
20101201|2010-10-20 06:30,20,67.95,67.95,67.9,67.9,12
20101201|2010-10-20 07:00,20,67.85,67.95,67.85,67.9,77
20101201|2010-10-20 07:30,20,67.9,68.2,67.875,68.175,100
20101201|2010-10-20 08:00,20,68.1,68.3,68.025,68.3,132
20101201|2010-10-20 08:30,20,68.325,68.45,68,68.425,882
20101201|2010-10-20 09:00,20,68.45,68.6,68.075,68.25,1689
20101201|2010-10-20 09:30,20,68.2,69.45,68.2,69.175,2522
20101201|2010-10-20 10:00,20,69.2,69.25,68.8,68.9,924
20101201|2010-10-20 10:30,20,68.9,68.95,68.575,68.625,574
20101201|2010-10-20 11:00,20,68.625,68.75,68.525,68.675,526
20101201|2010-10-20 11:30,20,68.675,68.675,68.325,68.375,574
20101201|2010-10-20 12:00,20,68.375,68.6,68.3,68.575,368
20101201|2010-10-20 12:30,20,68.6,68.9,68.5,68.775,907
20101201|2010-10-20 13:00,20,68.775,68.825,68.7,68.8,283
20101201|2010-10-20 13:30,20,68.775,68.775,68.6,68.6,56
20101201|2010-10-20 14:00,20,68.75,68.85,68.575,68.625,64
20101201|2010-10-20 14:30,20,68.625,68.625,68.525,68.575,37
20101201|2010-10-20 15:00,20,68.625,68.675,68.175,68.2,343
20101201|2010-10-20 15:30,20,68.2,68.35,68.2,68.3,83
20101201|2010-10-20 17:00,21,68.325,68.375,68.25,68.25,42
20101201|2010-10-20 17:30,21,68.35,68.375,68.25,68.375,27
20101201|2010-10-20 18:00,21,68.375,68.425,68.325,68.425,15
20101201|2010-10-20 18:30,21,68.425,68.425,68.425,68.425,5
20101201|2010-10-20 19:00,21,68.425,68.475,68.4,68.475,22
20101201|2010-10-20 19:30,21,68.475,68.475,68.3,68.3,15
20101201|2010-10-20 20:00,21,68.475,68.5,68.475,68.5,4
20101201|2010-10-20 20:30,21,68.425,68.425,68.425,68.425,1
20101201|2010-10-20 21:00,21,68.425,68.5,68.425,68.5,3
20101201|2010-10-20 21:30,21,68.5,68.5,68.5,68.5,4
20101201|2010-10-20 22:00,21,68.525,68.55,68.525,68.55,2
20101201|2010-10-20 22:30,21,68.45,68.45,68.45,68.45,3
20101201|2010-10-21 00:00,21,68.475,68.475,68.425,68.425,5
20101201|2010-10-21 02:00,21,68.35,68.35,68.35,68.35,3
20101201|2010-10-21 02:30,21,68.35,68.375,68.325,68.325,4
20101201|2010-10-21 03:00,21,68.375,68.375,68.375,68.375,8
20101201|2010-10-21 03:30,21,68.375,68.375,68.35,68.375,43
20101201|2010-10-21 04:00,21,68.35,68.35,68.3,68.3,11
20101201|2010-10-21 04:30,21,68.275,68.275,68.25,68.25,10
20101201|2010-10-21 05:00,21,68.325,68.325,68.275,68.275,3
20101201|2010-10-21 06:00,21,68.3,68.4,68.3,68.375,22
20101201|2010-10-21 06:30,21,68.45,68.45,68.45,68.45,10
20101201|2010-10-21 07:00,21,68.35,68.35,68.1,68.175,213
20101201|2010-10-21 07:30,21,68.3,68.375,68.25,68.25,33
20101201|2010-10-21 08:00,21,68.25,68.25,68.05,68.15,138
20101201|2010-10-21 08:30,21,68.2,68.55,68.2,68.475,263
20101201|2010-10-21 09:00,21,68.45,68.775,68.225,68.625,1774
20101201|2010-10-21 09:30,21,68.625,69.025,68.575,68.6,1012
20101201|2010-10-21 10:00,21,68.625,69.15,68.4,68.875,1536
20101201|2010-10-21 10:30,21,68.875,68.875,68.45,68.525,744
20101201|2010-10-21 11:00,21,68.525,68.725,68.425,68.65,559
20101201|2010-10-21 11:30,21,68.625,68.65,68.55,68.55,171
20101201|2010-10-21 12:00,21,68.6,69.325,68.6,69.15,843
20101201|2010-10-21 12:30,21,69.1,69.4,68.95,69.3,1294
20101201|2010-10-21 13:00,21,69.3,69.55,69.275,69.55,572
20101201|2010-10-21 13:30,21,69.525,69.525,69.45,69.525,47
20101201|2010-10-21 14:00,21,69.5,69.7,69.425,69.675,88
20101201|2010-10-21 14:30,21,69.675,69.95,69.675,69.775,197
20101201|2010-10-21 15:00,21,69.8,69.925,69.7,69.75,126
20101201|2010-10-21 15:30,21,69.875,69.875,69.65,69.65,49
20101201|2010-10-21 17:00,22,69.6,69.625,69.5,69.625,81
20101201|2010-10-21 17:30,22,69.6,69.6,69.6,69.6,1
20101201|2010-10-21 18:30,22,69.6,69.725,69.6,69.725,6
20101201|2010-10-21 19:00,22,69.725,69.725,69.725,69.725,1
20101201|2010-10-21 19:30,22,69.625,69.65,69.6,69.65,11
20101201|2010-10-21 20:00,22,69.725,69.725,69.65,69.65,10
20101201|2010-10-21 20:30,22,69.725,69.725,69.725,69.725,1
20101201|2010-10-21 21:00,22,69.625,69.625,69.5,69.525,64
20101201|2010-10-21 21:30,22,69.5,69.525,69.4,69.4,124
20101201|2010-10-21 22:00,22,69.45,69.45,69.45,69.45,25
20101201|2010-10-21 22:30,22,69.45,69.45,69.4,69.4,51
20101201|2010-10-21 23:00,22,69.4,69.425,69.35,69.35,91
20101201|2010-10-21 23:30,22,69.375,69.375,69.325,69.375,15
20101201|2010-10-22 02:30,22,69.35,69.35,69.35,69.35,3
20101201|2010-10-22 03:00,22,69.35,69.35,69.35,69.35,1
20101201|2010-10-22 03:30,22,69.35,69.35,69.35,69.35,2
20101201|2010-10-22 04:00,22,69.325,69.325,69.225,69.225,41
20101201|2010-10-22 04:30,22,69.3,69.325,69.225,69.225,42
20101201|2010-10-22 05:00,22,69.3,69.3,69.3,69.3,10
20101201|2010-10-22 05:30,22,69.3,69.3,69.2,69.2,7
20101201|2010-10-22 06:00,22,69.275,69.325,69.25,69.325,23
20101201|2010-10-22 06:30,22,69.325,69.325,69.3,69.325,23
20101201|2010-10-22 07:00,22,69.325,69.45,69.325,69.45,51
20101201|2010-10-22 07:30,22,69.45,69.55,69.425,69.55,43
20101201|2010-10-22 08:00,22,69.575,69.575,69.5,69.5,47
20101201|2010-10-22 08:30,22,69.5,69.725,69.425,69.7,392
20101201|2010-10-22 09:00,22,69.65,69.725,69.1,69.3,2618
20101201|2010-10-22 09:30,22,69.325,69.4,69.225,69.275,492
20101201|2010-10-22 10:00,22,69.325,69.475,69.25,69.475,544
20101201|2010-10-22 10:30,22,69.5,69.6,69.325,69.525,522
20101201|2010-10-22 11:00,22,69.55,70.4,69.55,70.375,2430
20101201|2010-10-22 11:30,22,70.35,70.375,70.1,70.35,499
20101201|2010-10-22 12:00,22,70.35,70.925,70.3,70.45,1985
20101201|2010-10-22 12:30,22,70.425,70.8,70.3,70.65,1907
20101201|2010-10-22 13:00,22,70.7,70.75,70.6,70.625,536
20101201|2010-10-22 13:30,22,70.625,70.65,70.475,70.6,171
20101201|2010-10-25 09:00,25,70.375,70.4,68.9,69.175,4100
20101201|2010-10-25 09:30,25,69.15,69.4,68.875,68.975,1295
20101201|2010-10-25 10:00,25,68.975,69.075,68.65,68.9,1208
20101201|2010-10-25 10:30,25,68.95,68.95,68.45,68.55,1091
20101201|2010-10-25 11:00,25,68.525,68.6,68.35,68.4,677
20101201|2010-10-25 11:30,25,68.45,68.75,68.4,68.6,568
20101201|2010-10-25 12:00,25,68.6,68.7,68.55,68.7,399
20101201|2010-10-25 12:30,25,68.65,68.775,68.425,68.45,948
20101201|2010-10-25 13:00,25,68.45,68.625,68.45,68.475,259
20101201|2010-10-25 13:30,25,68.5,68.55,68.475,68.55,20
20101201|2010-10-25 14:00,25,68.525,68.625,68.525,68.6,31
20101201|2010-10-25 14:30,25,68.65,68.65,68.575,68.65,15
20101201|2010-10-25 15:00,25,68.65,68.75,68.525,68.6,70
20101201|2010-10-25 15:30,25,68.75,68.75,68.75,68.75,10
20101201|2010-10-25 17:00,26,68.625,68.8,68.55,68.75,10
20101201|2010-10-25 17:30,26,68.7,68.7,68.7,68.7,10
20101201|2010-10-25 18:00,26,68.7,68.7,68.475,68.55,74
20101201|2010-10-25 18:30,26,68.6,68.6,68.475,68.525,30
20101201|2010-10-25 19:00,26,68.55,68.55,68.475,68.475,11
20101201|2010-10-25 19:30,26,68.55,68.575,68.55,68.575,3
20101201|2010-10-25 20:00,26,68.575,68.575,68.575,68.575,1
20101201|2010-10-25 20:30,26,68.6,68.6,68.55,68.575,6
20101201|2010-10-25 21:30,26,68.55,68.55,68.55,68.55,7
20101201|2010-10-25 22:00,26,68.6,68.6,68.6,68.6,1
20101201|2010-10-25 23:00,26,68.55,68.55,68.55,68.55,7
20101201|2010-10-25 23:30,26,68.525,68.525,68.475,68.475,4
20101201|2010-10-26 00:00,26,68.55,68.55,68.55,68.55,3
20101201|2010-10-26 00:30,26,68.6,68.65,68.6,68.65,3
20101201|2010-10-26 01:30,26,68.625,68.8,68.625,68.8,34
20101201|2010-10-26 02:00,26,68.7,68.7,68.7,68.7,1
20101201|2010-10-26 02:30,26,68.6,68.9,68.575,68.9,27
20101201|2010-10-26 03:00,26,68.85,68.85,68.85,68.85,3
20101201|2010-10-26 03:30,26,68.9,68.925,68.8,68.8,29
20101201|2010-10-26 04:00,26,68.9,68.925,68.9,68.9,8
20101201|2010-10-26 04:30,26,68.9,68.9,68.9,68.9,18
20101201|2010-10-26 05:00,26,68.925,68.925,68.6,68.6,10
20101201|2010-10-26 05:30,26,68.725,68.725,68.725,68.725,1
20101201|2010-10-26 06:00,26,68.825,68.825,68.55,68.625,15
20101201|2010-10-26 06:30,26,68.625,68.675,68.625,68.675,16
20101201|2010-10-26 07:00,26,68.725,68.725,68.625,68.65,12
20101201|2010-10-26 07:30,26,68.675,68.825,68.65,68.825,109
20101201|2010-10-26 08:00,26,68.85,69.175,68.85,68.9,194
20101201|2010-10-26 08:30,26,68.95,69.375,68.95,69.2,783
20101201|2010-10-26 09:00,26,69.25,69.6,69.125,69.15,2073
20101201|2010-10-26 09:30,26,69.15,69.225,69.025,69.15,492
20101201|2010-10-26 10:00,26,69.125,69.15,68.85,68.95,951
20101201|2010-10-26 10:30,26,68.95,69.15,68.9,69,344
20101201|2010-10-26 11:00,26,69.025,69.175,68.975,69,375
20101201|2010-10-26 11:30,26,69,69.125,68.975,69.025,306
20101201|2010-10-26 12:00,26,69.025,69.125,68.75,68.825,770
20101201|2010-10-26 12:30,26,68.85,69.175,68.65,68.725,1211
20101201|2010-10-26 13:00,26,68.725,68.8,68.7,68.75,335
20101201|2010-10-26 13:30,26,68.825,68.825,68.75,68.75,11
20101201|2010-10-26 14:00,26,68.8,68.8,68.75,68.8,13
20101201|2010-10-26 14:30,26,68.8,68.875,68.75,68.775,53
20101201|2010-10-26 15:00,26,68.75,68.75,68.575,68.65,195
20101201|2010-10-26 15:30,26,68.65,68.675,68.55,68.6,69
20101201|2010-10-26 17:00,27,68.65,68.65,68.4,68.4,124
20101201|2010-10-26 17:30,27,68.4,68.525,68.4,68.425,14
20101201|2010-10-26 18:00,27,68.5,68.55,68.45,68.45,3
20101201|2010-10-26 18:30,27,68.5,68.5,68.4,68.425,10
20101201|2010-10-26 19:00,27,68.5,68.5,68.375,68.375,34
20101201|2010-10-26 19:30,27,68.4,68.475,68.4,68.475,6
20101201|2010-10-26 20:00,27,68.4,68.4,68.375,68.375,2
20101201|2010-10-26 20:30,27,68.4,68.4,68.375,68.375,3
20101201|2010-10-26 21:00,27,68.4,68.65,68.4,68.65,74
20101201|2010-10-26 21:30,27,68.525,68.525,68.525,68.525,2
20101201|2010-10-26 22:00,27,68.6,68.6,68.6,68.6,2
20101201|2010-10-26 22:30,27,68.525,68.6,68.5,68.6,3
20101201|2010-10-26 23:00,27,68.65,68.65,68.65,68.65,1
20101201|2010-10-26 23:30,27,68.65,68.65,68.65,68.65,1
20101201|2010-10-27 00:00,27,68.65,68.675,68.5,68.675,6
20101201|2010-10-27 01:00,27,68.6,68.6,68.6,68.6,1
20101201|2010-10-27 01:30,27,68.5,68.5,68.5,68.5,30
20101201|2010-10-27 02:00,27,68.55,68.55,68.5,68.5,8
20101201|2010-10-27 02:30,27,68.5,68.5,68.5,68.5,7
20101201|2010-10-27 03:00,27,68.475,68.475,68.4,68.425,9
20101201|2010-10-27 03:30,27,68.4,68.4,68.35,68.35,90
20101201|2010-10-27 04:00,27,68.35,68.4,68.325,68.4,35
20101201|2010-10-27 04:30,27,68.4,68.4,68.4,68.4,5
20101201|2010-10-27 05:00,27,68.4,68.4,68.35,68.35,13
20101201|2010-10-27 05:30,27,68.35,68.475,68.325,68.475,55
20101201|2010-10-27 06:00,27,68.5,68.55,68.5,68.5,10
20101201|2010-10-27 06:30,27,68.5,68.5,68.5,68.5,52
20101201|2010-10-27 07:00,27,68.5,68.55,68.4,68.4,83
20101201|2010-10-27 07:30,27,68.4,68.45,68.35,68.4,137
20101201|2010-10-27 08:00,27,68.4,68.5,68.325,68.5,69
20101201|2010-10-27 08:30,27,68.35,68.45,68.175,68.25,601
20101201|2010-10-27 09:00,27,68.25,68.475,68.1,68.35,1070
20101201|2010-10-27 09:30,27,68.35,68.35,68.225,68.3,722
20101201|2010-10-27 10:00,27,68.275,68.275,67.7,67.85,2586
20101201|2010-10-27 10:30,27,67.825,67.875,67.4,67.875,1645
20101201|2010-10-27 11:00,27,67.825,67.85,67.45,67.625,677
20101201|2010-10-27 11:30,27,67.65,67.65,67.375,67.575,584
20101201|2010-10-27 12:00,27,67.575,67.7,67.375,67.4,516
20101201|2010-10-27 12:30,27,67.425,68.05,67.425,67.95,1621
20101201|2010-10-27 13:00,27,67.95,68.325,67.875,68.075,695
20101201|2010-10-27 13:30,27,68.05,68.1,67.95,68.025,41
20101201|2010-10-27 14:00,27,67.95,68.15,67.85,68.15,86
20101201|2010-10-27 14:30,27,68.2,68.25,67.825,67.825,184
20101201|2010-10-27 15:00,27,67.825,67.85,67.5,67.775,583
20101201|2010-10-27 15:30,27,67.65,67.7,67.525,67.525,83
20101201|2010-10-27 17:00,28,67.475,67.6,67.475,67.55,72
20101201|2010-10-27 17:30,28,67.575,67.575,67.5,67.5,5
20101201|2010-10-27 18:00,28,67.525,67.6,67.5,67.6,11
20101201|2010-10-27 18:30,28,67.6,67.6,67.475,67.475,66
20101201|2010-10-27 19:00,28,67.5,67.6,67.475,67.475,12
20101201|2010-10-27 19:30,28,67.475,67.525,67.475,67.5,16
20101201|2010-10-27 20:00,28,67.55,67.55,67.525,67.525,2
20101201|2010-10-27 20:30,28,67.6,67.6,67.525,67.525,26
20101201|2010-10-27 21:30,28,67.6,67.6,67.475,67.475,30
20101201|2010-10-27 22:00,28,67.55,67.55,67.475,67.475,27
20101201|2010-10-27 22:30,28,67.5,67.625,67.5,67.625,11
20101201|2010-10-27 23:00,28,67.525,67.525,67.525,67.525,1
20101201|2010-10-27 23:30,28,67.55,67.55,67.55,67.55,1
20101201|2010-10-28 00:00,28,67.55,67.55,67.525,67.525,4
20101201|2010-10-28 00:30,28,67.525,67.525,67.525,67.525,9
20101201|2010-10-28 01:00,28,67.5,67.5,67.5,67.5,3
20101201|2010-10-28 01:30,28,67.475,67.475,67.45,67.475,29
20101201|2010-10-28 02:00,28,67.425,67.45,67.425,67.45,8
20101201|2010-10-28 02:30,28,67.45,67.45,67.425,67.425,30
20101201|2010-10-28 03:00,28,67.45,67.45,67.425,67.425,38
20101201|2010-10-28 03:30,28,67.425,67.5,67.425,67.5,18
20101201|2010-10-28 04:00,28,67.5,67.625,67.5,67.625,41
20101201|2010-10-28 04:30,28,67.575,67.575,67.475,67.475,16
20101201|2010-10-28 05:00,28,67.5,67.75,67.5,67.75,25
20101201|2010-10-28 05:30,28,67.75,67.8,67.65,67.65,9
20101201|2010-10-28 06:00,28,67.65,67.65,67.6,67.6,9
20101201|2010-10-28 06:30,28,67.575,67.65,67.5,67.5,21
20101201|2010-10-28 07:00,28,67.525,67.525,67.425,67.45,107
20101201|2010-10-28 07:30,28,67.475,67.5,67.375,67.5,103
20101201|2010-10-28 08:00,28,67.5,67.575,67.4,67.45,86
20101201|2010-10-28 08:30,28,67.45,67.475,67.05,67.05,622
20101201|2010-10-28 09:00,28,67.1,67.4,67.05,67.15,1338
20101201|2010-10-28 09:30,28,67.15,67.3,67.1,67.175,474
20101201|2010-10-28 10:00,28,67.2,67.2,66.925,66.95,1068
20101201|2010-10-28 10:30,28,66.95,66.975,66.775,66.925,990
20101201|2010-10-28 11:00,28,66.925,67.225,66.775,67.025,1096
20101201|2010-10-28 11:30,28,67,67.2,66.625,66.8,1365
20101201|2010-10-28 12:00,28,66.8,67.225,66.6,67.225,1260
20101201|2010-10-28 12:30,28,67.2,67.375,66.95,67.1,1412
20101201|2010-10-28 13:00,28,67.125,67.35,67.1,67.35,285
20101201|2010-10-28 13:30,28,67.3,67.425,67.225,67.3,89
20101201|2010-10-28 14:00,28,67.325,67.325,67.2,67.275,19
20101201|2010-10-28 14:30,28,67.3,67.3,67.2,67.2,43
20101201|2010-10-28 15:00,28,67.175,67.4,67.075,67.35,161
20101201|2010-10-28 15:30,28,67.3,67.4,67.275,67.4,43
20101201|2010-10-28 17:00,29,67.4,67.4,67.25,67.35,60
20101201|2010-10-28 17:30,29,67.275,67.35,67.275,67.35,24
20101201|2010-10-28 18:00,29,67.3,67.4,67.3,67.4,57
20101201|2010-10-28 18:30,29,67.4,67.45,67.05,67.2,98
20101201|2010-10-28 19:00,29,67.175,67.175,67.15,67.15,40
20101201|2010-10-28 19:30,29,67.15,67.15,67.125,67.125,7
20101201|2010-10-28 20:00,29,67.125,67.125,67.125,67.125,5
20101201|2010-10-28 20:30,29,67.1,67.1,67.1,67.1,4
20101201|2010-10-28 21:00,29,67.1,67.1,67.075,67.075,14
20101201|2010-10-28 21:30,29,67.1,67.1,67.075,67.075,11
20101201|2010-10-28 22:00,29,67.075,67.075,67.05,67.05,11
20101201|2010-10-28 22:30,29,67.1,67.1,67.1,67.1,1
20101201|2010-10-28 23:00,29,67.1,67.1,67.1,67.1,2
20101201|2010-10-28 23:30,29,67.1,67.15,67.1,67.15,11
20101201|2010-10-29 01:30,29,67.175,67.2,67.175,67.2,3
20101201|2010-10-29 02:00,29,67.2,67.2,67.2,67.2,3
20101201|2010-10-29 02:30,29,67.225,67.225,67.225,67.225,1
20101201|2010-10-29 03:30,29,67.225,67.225,67.225,67.225,3
20101201|2010-10-29 04:00,29,67.225,67.225,67.075,67.075,9
20101201|2010-10-29 04:30,29,67.075,67.075,67.075,67.075,1
20101201|2010-10-29 05:00,29,67.1,67.1,67.1,67.1,1
20101201|2010-10-29 05:30,29,67.125,67.125,67.075,67.1,4
20101201|2010-10-29 06:00,29,67.1,67.3,67.075,67.175,39
20101201|2010-10-29 06:30,29,67.2,67.2,67.2,67.2,1
20101201|2010-10-29 07:00,29,67.175,67.175,67.1,67.1,19
20101201|2010-10-29 07:30,29,67.15,67.35,67.1,67.275,93
20101201|2010-10-29 08:00,29,67.175,67.325,67.1,67.1,65
20101201|2010-10-29 08:30,29,67.175,67.3,67.05,67.05,223
20101201|2010-10-29 09:00,29,67.05,67.2,66.825,67,1342
20101201|2010-10-29 09:30,29,66.975,67.075,66.85,67,419
20101201|2010-10-29 10:00,29,66.95,67.05,66.85,66.925,325
20101201|2010-10-29 10:30,29,66.9,67,66.775,66.8,528
20101201|2010-10-29 11:00,29,66.8,66.8,66.575,66.625,832
20101201|2010-10-29 11:30,29,66.6,66.6,66.275,66.325,1005
20101201|2010-10-29 12:00,29,66.3,66.525,66.275,66.5,785
20101201|2010-10-29 12:30,29,66.55,66.55,66.225,66.225,2250
20101201|2010-10-29 13:00,29,66.225,66.3,66.125,66.15,918
20101201|2010-10-29 13:30,29,66.175,66.225,66.15,66.175,110
20101201|2010-11-01 09:00,1,66.45,66.525,66,66.225,1745
20101201|2010-11-01 09:30,1,66.225,66.225,65.275,65.375,2560
20101201|2010-11-01 10:00,1,65.375,65.65,65.35,65.45,780
20101201|2010-11-01 10:30,1,65.45,65.6,65.325,65.35,408
20101201|2010-11-01 11:00,1,65.35,65.45,65.3,65.35,327
20101201|2010-11-01 11:30,1,65.375,65.4,65.275,65.325,239
20101201|2010-11-01 12:00,1,65.275,65.35,65.15,65.275,459
20101201|2010-11-01 12:30,1,65.325,65.45,65.175,65.2,1141
20101201|2010-11-01 13:00,1,65.175,65.5,65.15,65.45,554
20101201|2010-11-01 13:30,1,65.45,65.5,65.4,65.4,29
20101201|2010-11-01 14:00,1,65.45,65.475,65.4,65.4,28
20101201|2010-11-01 14:30,1,65.4,65.475,65.35,65.425,38
20101201|2010-11-01 15:00,1,65.35,65.9,65.35,65.8,621
20101201|2010-11-01 15:30,1,65.75,65.975,65.75,65.975,84
20101201|2010-11-01 17:00,2,66.275,66.275,65.775,65.9,142
20101201|2010-11-01 17:30,2,65.95,66,65.95,66,5
20101201|2010-11-01 18:00,2,65.975,66,65.85,65.85,11
20101201|2010-11-01 18:30,2,65.875,65.95,65.85,65.85,14
20101201|2010-11-01 19:00,2,65.95,66,65.95,66,14
20101201|2010-11-01 19:30,2,65.95,66,65.95,66,26
20101201|2010-11-01 20:00,2,66.025,66.1,65.975,65.975,72
20101201|2010-11-01 20:30,2,66,66,65.975,66,23
20101201|2010-11-01 21:00,2,66,66,65.95,65.95,8
20101201|2010-11-01 22:00,2,65.925,66,65.9,66,7
20101201|2010-11-01 23:00,2,66,66,65.925,65.925,12
20101201|2010-11-02 01:00,2,65.9,65.9,65.9,65.9,1
20101201|2010-11-02 01:30,2,66,66,65.9,65.9,2
20101201|2010-11-02 02:00,2,65.95,65.95,65.95,65.95,9
20101201|2010-11-02 02:30,2,66,66,66,66,19
20101201|2010-11-02 03:00,2,65.95,65.975,65.9,65.9,9
20101201|2010-11-02 03:30,2,65.95,65.975,65.95,65.975,12
20101201|2010-11-02 04:00,2,65.975,66,65.925,65.925,16
20101201|2010-11-02 04:30,2,66,66,66,66,4
20101201|2010-11-02 05:00,2,66,66.05,66,66.05,14
20101201|2010-11-02 05:30,2,66.025,66.05,66.025,66.05,17
20101201|2010-11-02 06:00,2,66.05,66.05,65.975,66,19
20101201|2010-11-02 06:30,2,66.025,66.3,66,66.3,112
20101201|2010-11-02 07:00,2,66.2,66.3,66.15,66.225,71
20101201|2010-11-02 07:30,2,66.225,66.3,66.125,66.2,174
20101201|2010-11-02 08:00,2,66.225,66.425,66.2,66.35,356
20101201|2010-11-02 08:30,2,66.225,66.3,65.95,65.975,598
20101201|2010-11-02 09:00,2,65.975,66.2,65.8,65.975,2160
20101201|2010-11-02 09:30,2,65.975,66.1,65.625,65.65,1071
20101201|2010-11-02 10:00,2,65.625,65.875,65.625,65.85,903
20101201|2010-11-02 10:30,2,65.85,65.875,65.4,65.45,896
20101201|2010-11-02 11:00,2,65.475,65.6,65.275,65.325,795
20101201|2010-11-02 11:30,2,65.3,66.25,65.3,66.25,1231
20101201|2010-11-02 12:00,2,66.25,66.45,66.2,66.3,945
20101201|2010-11-02 12:30,2,66.275,66.55,66.125,66.225,2081
20101201|2010-11-02 13:00,2,66.225,66.25,66.125,66.25,485
20101201|2010-11-02 13:30,2,66.25,66.3,66.2,66.2,36
20101201|2010-11-02 14:00,2,66.225,66.3,66.2,66.2,20
20101201|2010-11-02 14:30,2,66.275,66.275,66.125,66.15,37
20101201|2010-11-02 15:00,2,66.15,66.475,66.1,66.35,196
20101201|2010-11-02 15:30,2,66.325,66.35,66.15,66.15,29
20101201|2010-11-02 17:00,3,66.175,66.175,66.175,66.175,1
20101201|2010-11-02 17:30,3,66.25,66.25,66.2,66.2,6
20101201|2010-11-02 18:00,3,66.3,66.3,66.3,66.3,7
20101201|2010-11-02 18:30,3,66.35,66.35,66.35,66.35,2
20101201|2010-11-02 19:00,3,66.225,66.3,66.225,66.3,2
20101201|2010-11-02 19:30,3,66.3,66.35,66.2,66.2,9
20101201|2010-11-02 20:00,3,66.2,66.375,66.2,66.35,19
20101201|2010-11-02 20:30,3,66.25,66.25,66.175,66.175,3
20101201|2010-11-02 21:00,3,66.175,66.175,66.1,66.1,38
20101201|2010-11-02 21:30,3,66.05,66.05,66.05,66.05,2
20101201|2010-11-02 22:00,3,66.05,66.075,66.05,66.075,3
20101201|2010-11-02 22:30,3,66.1,66.1,66.1,66.1,1
20101201|2010-11-02 23:00,3,66.15,66.15,66.15,66.15,1
20101201|2010-11-02 23:30,3,66.175,66.175,66.175,66.175,6
20101201|2010-11-03 01:00,3,66.125,66.125,65.925,65.975,33
20101201|2010-11-03 02:30,3,65.975,65.975,65.975,65.975,2
20101201|2010-11-03 03:00,3,65.975,65.975,65.975,65.975,2
20101201|2010-11-03 03:30,3,65.975,66.05,65.925,66.05,18
20101201|2010-11-03 04:00,3,65.925,65.925,65.925,65.925,5
20101201|2010-11-03 04:30,3,65.925,65.925,65.925,65.925,4
20101201|2010-11-03 05:00,3,65.925,65.925,65.925,65.925,2
20101201|2010-11-03 05:30,3,66.025,66.05,66,66,11
20101201|2010-11-03 06:00,3,66.05,66.075,66.05,66.05,7
20101201|2010-11-03 06:30,3,66,66.15,66,66.1,24
20101201|2010-11-03 07:00,3,66.15,66.15,66.1,66.15,23
20101201|2010-11-03 07:30,3,66.15,66.275,66.15,66.2,170
20101201|2010-11-03 08:00,3,66.2,66.3,66.15,66.275,123
20101201|2010-11-03 08:30,3,66.3,66.7,66.3,66.55,741
20101201|2010-11-03 09:00,3,66.6,67.275,66.375,67.175,2283
20101201|2010-11-03 09:30,3,67.2,67.2,67,67.025,986
20101201|2010-11-03 10:00,3,67.05,67.35,66.85,66.975,976
20101201|2010-11-03 10:30,3,66.95,67.3,66.75,67.075,1434
20101201|2010-11-03 11:00,3,67.05,67.575,67.05,67.475,1292
20101201|2010-11-03 11:30,3,67.475,67.525,67.125,67.275,511
20101201|2010-11-03 12:00,3,67.275,67.425,67.2,67.35,554
20101201|2010-11-03 12:30,3,67.325,67.375,66.825,66.825,2122
20101201|2010-11-03 13:00,3,66.825,66.825,66.6,66.75,726
20101201|2010-11-03 13:30,3,66.75,66.775,66.65,66.775,34
20101201|2010-11-03 14:00,3,66.75,66.8,66.7,66.7,29
20101201|2010-11-03 14:30,3,66.65,66.8,66.575,66.8,92
20101201|2010-11-03 15:00,3,66.775,66.975,66.625,66.725,218
20101201|2010-11-03 15:30,3,66.7,66.8,66.65,66.7,17
20101201|2010-11-03 17:00,4,66.8,66.8,66.6,66.6,28
20101201|2010-11-03 18:00,4,66.7,66.7,66.65,66.65,17
20101201|2010-11-03 18:30,4,66.7,66.7,66.6,66.625,23
20101201|2010-11-03 19:00,4,66.625,66.7,66.625,66.7,38
20101201|2010-11-03 19:30,4,66.675,66.775,66.675,66.675,10
20101201|2010-11-03 20:00,4,66.675,66.725,66.625,66.625,6
20101201|2010-11-03 21:00,4,66.7,66.775,66.7,66.775,16
20101201|2010-11-03 21:30,4,66.675,66.675,66.675,66.675,11
20101201|2010-11-03 22:30,4,66.7,66.8,66.7,66.8,10
20101201|2010-11-04 00:30,4,66.7,66.7,66.675,66.675,5
20101201|2010-11-04 01:30,4,66.675,66.7,66.675,66.7,7
20101201|2010-11-04 02:00,4,66.7,66.7,66.7,66.7,2
20101201|2010-11-04 02:30,4,66.7,66.7,66.7,66.7,1
20101201|2010-11-04 03:00,4,66.7,66.7,66.675,66.675,13
20101201|2010-11-04 03:30,4,66.65,66.65,66.65,66.65,25
20101201|2010-11-04 04:00,4,66.625,66.675,66.525,66.525,60
20101201|2010-11-04 04:30,4,66.65,66.65,66.65,66.65,2
20101201|2010-11-04 05:00,4,66.65,66.825,66.65,66.825,58
20101201|2010-11-04 05:30,4,66.825,66.85,66.8,66.8,37
20101201|2010-11-04 06:00,4,66.875,66.925,66.85,66.875,40
20101201|2010-11-04 06:30,4,66.925,66.95,66.725,66.875,25
20101201|2010-11-04 07:00,4,66.9,66.9,66.8,66.8,27
20101201|2010-11-04 07:30,4,66.825,67.05,66.8,66.975,47
20101201|2010-11-04 08:00,4,67.025,67.425,67.025,67.425,337
20101201|2010-11-04 08:30,4,67.4,67.7,67.35,67.6,537
20101201|2010-11-04 09:00,4,67.575,68.075,67.275,67.925,2048
20101201|2010-11-04 09:30,4,67.9,68.325,67.875,68.3,1672
20101201|2010-11-04 10:00,4,68.25,68.275,67.85,67.9,852
20101201|2010-11-04 10:30,4,67.9,68,67.75,67.875,513
20101201|2010-11-04 11:00,4,67.9,68.125,67.7,67.975,506
20101201|2010-11-04 11:30,4,68.025,68.125,67.8,67.85,478
20101201|2010-11-04 12:00,4,67.825,67.975,67.725,67.825,325
20101201|2010-11-04 12:30,4,67.85,67.925,67.6,67.625,1177
20101201|2010-11-04 13:00,4,67.625,67.825,67.55,67.8,962
20101201|2010-11-04 13:30,4,67.8,67.875,67.725,67.8,93
20101201|2010-11-04 14:00,4,67.8,67.825,67.725,67.75,26
20101201|2010-11-04 14:30,4,67.75,68,67.75,68,61
20101201|2010-11-04 15:00,4,68,68.025,67.75,67.75,58
20101201|2010-11-04 15:30,4,67.85,67.95,67.85,67.95,5
20101201|2010-11-04 17:00,5,67.875,67.875,67.825,67.825,2
20101201|2010-11-04 17:30,5,68,68,67.9,67.95,8
20101201|2010-11-04 18:00,5,67.925,67.925,67.85,67.85,7
20101201|2010-11-04 18:30,5,67.875,68,67.85,68,4
20101201|2010-11-04 19:00,5,68,68.025,67.9,67.9,12
20101201|2010-11-04 19:30,5,67.9,68,67.9,68,17
20101201|2010-11-04 20:00,5,68.05,68.05,68.025,68.025,22
20101201|2010-11-04 20:30,5,68.025,68.175,68.025,68.175,17
20101201|2010-11-04 21:00,5,68.1,68.1,67.9,67.9,13
20101201|2010-11-04 21:30,5,67.85,67.875,67.85,67.875,2
20101201|2010-11-04 22:00,5,67.975,68,67.625,67.625,219
20101201|2010-11-04 22:30,5,67.75,67.75,67.5,67.5,103
20101201|2010-11-04 23:00,5,67.7,67.775,67.7,67.775,3
20101201|2010-11-04 23:30,5,67.8,67.825,67.8,67.825,2
20101201|2010-11-05 01:30,5,67.75,67.825,67.75,67.825,3
20101201|2010-11-05 02:00,5,67.825,67.825,67.775,67.775,3
20101201|2010-11-05 02:30,5,67.75,67.8,67.725,67.725,3
20101201|2010-11-05 03:00,5,67.65,67.65,67.55,67.55,16
20101201|2010-11-05 03:30,5,67.55,67.625,67.525,67.625,4
20101201|2010-11-05 04:00,5,67.6,67.6,67.575,67.6,5
20101201|2010-11-05 04:30,5,67.6,67.65,67.6,67.6,5
20101201|2010-11-05 05:00,5,67.65,67.675,67.65,67.675,3
20101201|2010-11-05 05:30,5,67.625,67.625,67.575,67.6,6
20101201|2010-11-05 06:00,5,67.55,67.625,67.475,67.625,19
20101201|2010-11-05 06:30,5,67.55,67.625,67.5,67.5,31
20101201|2010-11-05 07:00,5,67.6,67.625,67.525,67.625,31
20101201|2010-11-05 07:30,5,67.625,67.675,67.6,67.675,78
20101201|2010-11-05 08:00,5,67.65,67.675,67.25,67.35,145
20101201|2010-11-05 08:30,5,67.35,67.575,67.3,67.325,410
20101201|2010-11-05 09:00,5,67.35,67.725,67.075,67.625,2018
20101201|2010-11-05 09:30,5,67.6,67.85,67.5,67.6,621
20101201|2010-11-05 10:00,5,67.575,67.675,67.5,67.55,585
20101201|2010-11-05 10:30,5,67.525,67.55,67.125,67.275,813
20101201|2010-11-05 11:00,5,67.25,67.25,66.95,67.15,892
20101201|2010-11-05 11:30,5,67.125,67.3,67.1,67.225,274
20101201|2010-11-05 12:00,5,67.225,67.475,67.125,67.3,315
20101201|2010-11-05 12:30,5,67.25,67.4,66.9,66.975,2055
20101201|2010-11-05 13:00,5,67,67.075,66.8,66.9,1210
20101201|2010-11-05 13:30,5,66.9,66.9,66.825,66.825,74
20101201|2010-11-08 09:00,8,66.9,67.25,66.675,66.9,2312
20101201|2010-11-08 09:30,8,66.875,67.375,66.825,67.2,826
20101201|2010-11-08 10:00,8,67.2,67.575,67.175,67.5,641
20101201|2010-11-08 10:30,8,67.5,67.825,67.5,67.75,1006
20101201|2010-11-08 11:00,8,67.775,67.8,67.4,67.6,344
20101201|2010-11-08 11:30,8,67.625,67.65,67.55,67.65,124
20101201|2010-11-08 12:00,8,67.65,67.7,67.4,67.425,491
20101201|2010-11-08 12:30,8,67.425,67.5,67.15,67.225,1712
20101201|2010-11-08 13:00,8,67.2,67.375,67.2,67.375,457
20101201|2010-11-08 13:30,8,67.375,67.375,67.2,67.325,54
20101201|2010-11-08 14:00,8,67.3,67.375,67.2,67.325,74
20101201|2010-11-08 14:30,8,67.325,67.5,67.3,67.5,49
20101201|2010-11-08 15:00,8,67.5,67.5,67.075,67.175,282
20101201|2010-11-08 15:30,8,67.2,67.325,67.15,67.3,82
20101201|2010-11-08 17:30,9,67.175,67.175,67.15,67.15,10
20101201|2010-11-08 18:00,9,67.275,67.375,67.15,67.375,14
20101201|2010-11-08 18:30,9,67.375,67.375,67.375,67.375,5
20101201|2010-11-08 19:00,9,67.225,67.225,67.225,67.225,1
20101201|2010-11-08 19:30,9,67.275,67.275,67.275,67.275,1
20101201|2010-11-08 20:00,9,67.2,67.2,67.175,67.175,2
20101201|2010-11-08 20:30,9,67.2,67.2,67.2,67.2,5
20101201|2010-11-08 21:00,9,67.3,67.325,67.3,67.325,17
20101201|2010-11-08 22:00,9,67.225,67.35,67.175,67.35,4
20101201|2010-11-09 01:00,9,67.25,67.25,67.25,67.25,1
20101201|2010-11-09 01:30,9,67.325,67.325,67.225,67.225,3
20101201|2010-11-09 02:30,9,67.325,67.325,67.275,67.275,6
20101201|2010-11-09 03:00,9,67.275,67.275,67.25,67.25,5
20101201|2010-11-09 03:30,9,67.2,67.2,67.175,67.175,10
20101201|2010-11-09 04:00,9,67.175,67.175,67.1,67.1,20
20101201|2010-11-09 04:30,9,67.1,67.1,66.925,66.925,171
20101201|2010-11-09 05:00,9,66.95,66.95,66.925,66.95,9
20101201|2010-11-09 05:30,9,66.95,67,66.95,66.975,5
20101201|2010-11-09 06:00,9,66.975,67,66.925,67,59
20101201|2010-11-09 06:30,9,67.05,67.075,66.925,66.975,82
20101201|2010-11-09 07:00,9,67,67.25,66.925,67.175,201
20101201|2010-11-09 07:30,9,67.175,67.575,67.15,67.55,332
20101201|2010-11-09 08:00,9,67.55,67.8,67.5,67.675,365
20101201|2010-11-09 08:30,9,67.725,67.9,67.625,67.85,310
20101201|2010-11-09 09:00,9,67.8,67.95,67.05,67.4,2532
20101201|2010-11-09 09:30,9,67.4,67.425,67.075,67.225,978
20101201|2010-11-09 10:00,9,67.225,67.25,66.7,67.075,1365
20101201|2010-11-09 10:30,9,67.05,67.15,66.85,66.95,635
20101201|2010-11-09 11:00,9,66.925,67.025,66.7,66.9,595
20101201|2010-11-09 11:30,9,66.925,67.125,66.775,67.05,306
20101201|2010-11-09 12:00,9,67.025,67.175,66.775,67.1,450
20101201|2010-11-09 12:30,9,67.075,67.175,66.5,66.55,1664
20101201|2010-11-09 13:00,9,66.575,66.75,66.55,66.6,698
20101201|2010-11-09 13:30,9,66.6,66.65,66.55,66.6,82
20101201|2010-11-09 14:00,9,66.6,66.6,66.525,66.55,30
20101201|2010-11-09 14:30,9,66.55,66.8,66.525,66.7,67
20101201|2010-11-09 15:00,9,66.65,66.9,66.5,66.775,301
20101201|2010-11-09 15:30,9,66.875,66.875,66.65,66.725,49
20101201|2010-11-09 17:00,10,66.65,66.85,66.65,66.85,25
20101201|2010-11-09 17:30,10,66.85,66.875,66.85,66.875,4
20101201|2010-11-09 18:00,10,66.875,66.875,66.75,66.75,21
20101201|2010-11-09 18:30,10,66.75,66.85,66.75,66.8,10
20101201|2010-11-09 19:00,10,66.75,66.775,66.65,66.7,40
20101201|2010-11-09 19:30,10,66.775,66.825,66.775,66.775,20
20101201|2010-11-09 20:00,10,66.725,66.725,66.725,66.725,2
20101201|2010-11-09 20:30,10,66.725,66.775,66.7,66.775,7
20101201|2010-11-09 21:00,10,66.775,66.775,66.65,66.725,12
20101201|2010-11-09 21:30,10,66.675,66.75,66.675,66.75,18
20101201|2010-11-09 22:00,10,66.775,66.775,66.775,66.775,1
20101201|2010-11-09 22:30,10,66.675,66.675,66.675,66.675,1
20101201|2010-11-09 23:30,10,66.725,66.725,66.725,66.725,2
20101201|2010-11-10 00:00,10,66.775,66.775,66.725,66.725,2
20101201|2010-11-10 01:00,10,66.725,66.725,66.725,66.725,1
20101201|2010-11-10 01:30,10,66.775,66.775,66.775,66.775,1
20101201|2010-11-10 02:00,10,66.775,66.775,66.775,66.775,2
20101201|2010-11-10 02:30,10,66.775,66.8,66.725,66.775,8
20101201|2010-11-10 03:00,10,66.775,66.85,66.75,66.75,15
20101201|2010-11-10 03:30,10,66.85,67.425,66.85,67.375,135
20101201|2010-11-10 04:00,10,66.9,67.45,66.9,67.2,40
20101201|2010-11-10 04:30,10,67.2,67.2,67.175,67.2,8
20101201|2010-11-10 05:00,10,66.95,67.175,66.95,67.175,3
20101201|2010-11-10 05:30,10,66.975,67.4,66.975,67.4,22
20101201|2010-11-10 06:00,10,67.3,67.3,67.125,67.125,19
20101201|2010-11-10 06:30,10,67.175,67.2,67.175,67.175,28
20101201|2010-11-10 07:00,10,67.1,67.1,66.975,66.975,51
20101201|2010-11-10 07:30,10,67.075,67.475,66.975,67.4,257
20101201|2010-11-10 08:00,10,67.4,67.6,67.4,67.5,202
20101201|2010-11-10 08:30,10,67.5,67.55,67.375,67.4,263
20101201|2010-11-10 09:00,10,67.4,67.425,66.95,66.95,1728
20101201|2010-11-10 09:30,10,66.925,67.9,66.65,67.325,2935
20101201|2010-11-10 10:00,10,67.3,67.55,67.25,67.325,549
20101201|2010-11-10 10:30,10,67.3,68.6,67.25,68.4,2531
20101201|2010-11-10 11:00,10,68.4,68.55,68.2,68.25,1409
20101201|2010-11-10 11:30,10,68.225,68.325,67.95,68.325,865
20101201|2010-11-10 12:00,10,68.3,68.4,68.2,68.3,436
20101201|2010-11-10 12:30,10,68.275,68.4,68,68.25,986
20101201|2010-11-10 13:00,10,68.25,68.4,68.225,68.4,372
20101201|2010-11-10 13:30,10,68.4,68.425,68.3,68.325,51
20101201|2010-11-10 14:00,10,68.325,68.35,68.275,68.3,57
20101201|2010-11-10 14:30,10,68.3,68.4,68.3,68.325,59
20101201|2010-11-10 15:00,10,68.325,68.4,68.15,68.2,290
20101201|2010-11-10 15:30,10,68.2,68.25,68.1,68.1,31
20101201|2010-11-10 17:00,11,68.1,68.25,68.075,68.25,9
20101201|2010-11-10 17:30,11,68.1,68.2,68.1,68.1,14
20101201|2010-11-10 18:00,11,68.1,68.275,68.1,68.275,48
20101201|2010-11-10 18:30,11,68.275,68.3,68.2,68.275,24
20101201|2010-11-10 19:00,11,68.275,68.3,68.275,68.3,17
20101201|2010-11-10 19:30,11,68.3,68.35,68.3,68.325,10
20101201|2010-11-10 20:00,11,68.325,68.325,68.25,68.25,10
20101201|2010-11-10 20:30,11,68.3,68.35,68.15,68.15,8
20101201|2010-11-10 21:30,11,68.35,68.35,68.225,68.225,3
20101201|2010-11-10 22:00,11,68.2,68.2,68.2,68.2,38
20101201|2010-11-11 00:00,11,68.3,68.3,68.3,68.3,1
20101201|2010-11-11 01:00,11,68.3,68.35,68.25,68.25,42
20101201|2010-11-11 01:30,11,68.25,68.25,68.25,68.25,1
20101201|2010-11-11 02:00,11,68.25,68.35,68.25,68.3,6
20101201|2010-11-11 02:30,11,68.3,68.3,68.3,68.3,4
20101201|2010-11-11 03:00,11,68.275,68.35,68.275,68.35,4
20101201|2010-11-11 03:30,11,68.35,68.4,68.35,68.4,31
20101201|2010-11-11 04:00,11,68.375,68.425,68.35,68.425,20
20101201|2010-11-11 04:30,11,68.425,68.55,68.425,68.55,118
20101201|2010-11-11 05:00,11,68.55,68.55,68.45,68.45,6
20101201|2010-11-11 05:30,11,68.425,68.525,68.375,68.5,25
20101201|2010-11-11 06:00,11,68.5,69.675,68.475,68.85,473
20101201|2010-11-11 06:30,11,69.1,69.225,68.875,68.975,42
20101201|2010-11-11 07:00,11,68.95,69.15,68.825,68.825,108
20101201|2010-11-11 07:30,11,68.85,68.9,68.65,68.775,240
20101201|2010-11-11 08:00,11,68.775,68.875,68.75,68.85,65
20101201|2010-11-11 08:30,11,68.8,69.35,68.8,69,710
20101201|2010-11-11 09:00,11,69,69.125,68.3,68.75,2000
20101201|2010-11-11 09:30,11,68.7,69.25,68.675,69.25,1038
20101201|2010-11-11 10:00,11,69.2,69.425,69.125,69.35,1488
20101201|2010-11-11 10:30,11,69.375,69.45,69.15,69.275,1097
20101201|2010-11-11 11:00,11,69.3,69.45,69.275,69.3,790
20101201|2010-11-11 11:30,11,69.35,69.375,69.2,69.3,287
20101201|2010-11-11 12:00,11,69.3,69.325,69.175,69.175,527
20101201|2010-11-11 12:30,11,69.225,69.325,69.075,69.175,1288
20101201|2010-11-11 13:00,11,69.175,69.225,68.95,68.95,719
20101201|2010-11-11 13:30,11,69.05,69.05,68.925,68.925,78
20101201|2010-11-11 14:00,11,68.925,69,68.85,68.85,89
20101201|2010-11-11 14:30,11,68.95,69.1,68.9,68.9,92
20101201|2010-11-11 15:00,11,69.05,69.15,68.85,68.95,127
20101201|2010-11-11 15:30,11,68.95,68.95,68.925,68.925,11
20101201|2010-11-11 17:00,12,68.975,69,68.925,68.925,17
20101201|2010-11-11 17:30,12,68.95,69,68.925,68.925,15
20101201|2010-11-11 18:00,12,68.95,69.05,68.95,69.05,7
20101201|2010-11-11 18:30,12,69.05,69.05,69.05,69.05,11
20101201|2010-11-11 19:00,12,68.95,69.125,68.925,68.975,12
20101201|2010-11-11 19:30,12,68.975,68.975,68.925,68.925,12
20101201|2010-11-11 20:00,12,69,69.125,68.85,69.05,94
20101201|2010-11-11 20:30,12,68.975,69.05,68.9,69.05,30
20101201|2010-11-11 21:00,12,68.9,68.925,68.7,68.7,99
20101201|2010-11-11 21:30,12,68.7,68.925,68.7,68.75,52
20101201|2010-11-11 22:00,12,68.775,68.85,68.775,68.85,6
20101201|2010-11-11 22:30,12,68.85,68.875,68.775,68.875,7
20101201|2010-11-11 23:00,12,68.925,68.975,68.8,68.8,7
20101201|2010-11-11 23:30,12,68.8,68.8,68.8,68.8,4
20101201|2010-11-12 00:00,12,68.775,68.775,68.775,68.775,2
20101201|2010-11-12 00:30,12,68.75,68.775,68.75,68.775,11
20101201|2010-11-12 01:00,12,68.95,68.95,68.95,68.95,1
20101201|2010-11-12 01:30,12,68.95,69,68.95,69,33
20101201|2010-11-12 02:30,12,69.05,69.05,68.95,68.95,11
20101201|2010-11-12 03:30,12,69,69,69,69,3
20101201|2010-11-12 04:00,12,68.875,68.875,68.875,68.875,2
20101201|2010-11-12 04:30,12,68.875,68.875,68.725,68.725,41
20101201|2010-11-12 05:00,12,68.9,68.9,68.85,68.9,5
20101201|2010-11-12 05:30,12,68.9,68.9,68.9,68.9,2
20101201|2010-11-12 06:00,12,69.075,69.1,68.9,68.9,23
20101201|2010-11-12 06:30,12,68.9,69.05,68.9,69.05,30
20101201|2010-11-12 07:00,12,69.025,69.125,69,69.05,53
20101201|2010-11-12 07:30,12,69.05,69.05,68.775,68.775,72
20101201|2010-11-12 08:00,12,68.825,69.05,68.3,68.575,307
20101201|2010-11-12 08:30,12,68.575,68.825,68.55,68.825,164
20101201|2010-11-12 09:00,12,68.8,69.075,68.725,68.925,1287
20101201|2010-11-12 09:30,12,68.975,69.375,68.725,69.25,1551
20101201|2010-11-12 10:00,12,69.25,69.575,69.25,69.325,832
20101201|2010-11-12 10:30,12,69.375,69.425,69.25,69.375,258
20101201|2010-11-12 11:00,12,69.425,69.55,69.25,69.375,960
20101201|2010-11-12 11:30,12,69.375,69.65,69.275,69.3,1189
20101201|2010-11-12 12:00,12,69.3,69.425,68.65,68.875,966
20101201|2010-11-12 12:30,12,68.85,69.05,68.675,68.925,1057
20101201|2010-11-12 13:00,12,68.95,69,68.775,68.8,294
20101201|2010-11-12 13:30,12,68.85,68.9,68.75,68.8,44
20101201|2010-11-15 09:00,15,68.775,68.925,68.675,68.925,1791
20101201|2010-11-15 09:30,15,68.925,69.8,68.825,69.325,1750
20101201|2010-11-15 10:00,15,69.325,69.325,68.6,68.675,601
20101201|2010-11-15 10:30,15,68.7,68.975,68.575,68.975,859
20101201|2010-11-15 11:00,15,68.925,69.325,68.85,69.325,621
20101201|2010-11-15 11:30,15,69.25,69.3,69.075,69.275,206
20101201|2010-11-15 12:00,15,69.3,69.45,69.2,69.4,288
20101201|2010-11-15 12:30,15,69.425,69.85,69.425,69.625,898
20101201|2010-11-15 13:00,15,69.65,69.7,69.6,69.625,200
20101201|2010-11-15 13:30,15,69.65,69.85,69.65,69.7,63
20101201|2010-11-15 14:00,15,69.7,69.75,69.7,69.75,24
20101201|2010-11-15 14:30,15,69.75,69.8,69.625,69.625,18
20101201|2010-11-15 15:00,15,69.625,69.775,69.6,69.625,27
20101201|2010-11-15 15:30,15,69.6,69.6,69.6,69.6,16
20101201|2010-11-15 17:00,16,69.5,69.5,69.475,69.5,5
20101201|2010-11-15 17:30,16,69.7,69.725,69.575,69.725,4
20101201|2010-11-15 18:00,16,69.725,69.75,69.725,69.75,3
20101201|2010-11-15 18:30,16,69.6,69.6,69.6,69.6,24
20101201|2010-11-15 19:00,16,69.625,69.8,69.575,69.75,21
20101201|2010-11-15 19:30,16,69.75,69.75,69.75,69.75,1
20101201|2010-11-15 20:00,16,69.7,69.7,69.7,69.7,1
20101201|2010-11-15 20:30,16,69.7,69.7,69.7,69.7,9
20101201|2010-11-16 00:00,16,69.7,69.7,69.7,69.7,1
20101201|2010-11-16 00:30,16,69.725,69.8,69.725,69.8,9
20101201|2010-11-16 01:00,16,69.775,69.825,69.775,69.825,7
20101201|2010-11-16 02:00,16,69.6,69.6,69.575,69.575,3
20101201|2010-11-16 03:00,16,69.575,69.575,69.575,69.575,5
20101201|2010-11-16 03:30,16,69.675,69.675,69.675,69.675,1
20101201|2010-11-16 04:30,16,69.6,69.6,69.55,69.55,13
20101201|2010-11-16 05:00,16,69.6,69.6,69.6,69.6,1
20101201|2010-11-16 05:30,16,69.675,69.675,69.6,69.6,4
20101201|2010-11-16 06:00,16,69.6,69.8,69.55,69.8,24
20101201|2010-11-16 06:30,16,69.65,69.65,69.575,69.575,22
20101201|2010-11-16 07:00,16,69.575,69.575,69.05,69.05,180
20101201|2010-11-16 07:30,16,69.05,69.225,68.7,68.725,570
20101201|2010-11-16 08:00,16,68.7,69,68.625,69,266
20101201|2010-11-16 08:30,16,69,69,68.9,68.95,307
20101201|2010-11-16 09:00,16,68.975,69,68.6,68.8,1538
20101201|2010-11-16 09:30,16,68.8,68.8,68.025,68.2,1597
20101201|2010-11-16 10:00,16,68.2,68.225,67.8,67.875,1544
20101201|2010-11-16 10:30,16,67.875,68.3,67.8,67.9,887
20101201|2010-11-16 11:00,16,67.85,68,67.75,67.775,432
20101201|2010-11-16 11:30,16,67.775,67.825,67.45,67.7,1329
20101201|2010-11-16 12:00,16,67.675,68.25,67.675,68.2,417
20101201|2010-11-16 12:30,16,68.225,68.525,68.15,68.4,1261
20101201|2010-11-16 13:00,16,68.425,68.45,68.3,68.325,273
20101201|2010-11-16 13:30,16,68.3,68.3,68.25,68.25,26
20101201|2010-11-16 14:00,16,68.325,68.35,68.225,68.25,56
20101201|2010-11-16 14:30,16,68.3,68.3,68.15,68.15,33
20101201|2010-11-16 15:00,16,68.25,68.375,68.25,68.3,54
20101201|2010-11-16 15:30,16,68.375,68.4,68.3,68.35,9
20101201|2010-11-16 17:00,17,68.45,68.45,68.275,68.3,5
20101201|2010-11-16 17:30,17,68.3,68.3,68.25,68.25,6
20101201|2010-11-16 18:00,17,68.275,68.275,68.2,68.2,2
20101201|2010-11-16 18:30,17,68.275,68.3,68.25,68.3,18
20101201|2010-11-16 19:00,17,68.3,68.4,68.3,68.4,32
20101201|2010-11-16 19:30,17,68.4,68.45,68.325,68.325,4
20101201|2010-11-16 20:00,17,68.325,68.4,68.325,68.4,4
20101201|2010-11-16 20:30,17,68.3,68.3,68.2,68.3,21
20101201|2010-11-16 21:00,17,68.3,68.3,68.3,68.3,6
20101201|2010-11-16 21:30,17,68.3,68.375,68.3,68.3,21
20101201|2010-11-16 22:30,17,68.25,68.25,68.2,68.2,5
20101201|2010-11-16 23:00,17,68.175,68.175,68.075,68.075,57
20101201|2010-11-16 23:30,17,68.075,68.075,68.05,68.05,7
20101201|2010-11-17 00:30,17,68.075,68.075,68.075,68.075,1
20101201|2010-11-17 01:00,17,68.1,68.1,68.1,68.1,1
20101201|2010-11-17 01:30,17,68.2,68.2,68.1,68.15,22
20101201|2010-11-17 02:00,17,68.15,68.475,68.15,68.475,63
20101201|2010-11-17 02:30,17,68.5,68.5,68.5,68.5,1
20101201|2010-11-17 03:00,17,68.4,68.5,68.4,68.5,7
20101201|2010-11-17 03:30,17,68.5,68.5,68.5,68.5,5
20101201|2010-11-17 04:00,17,68.5,68.55,68.5,68.55,10
20101201|2010-11-17 04:30,17,68.5,68.5,68.4,68.5,25
20101201|2010-11-17 05:00,17,68.6,68.6,68.6,68.6,1
20101201|2010-11-17 05:30,17,68.5,68.5,68.375,68.375,23
20101201|2010-11-17 06:00,17,68.25,68.375,68.25,68.25,39
20101201|2010-11-17 07:00,17,68.125,68.5,68.125,68.2,58
20101201|2010-11-17 07:30,17,68.2,68.25,68.2,68.2,52
20101201|2010-11-17 08:00,17,68.225,68.3,68.175,68.2,112
20101201|2010-11-17 08:30,17,68.25,68.3,68.225,68.3,106
20101201|2010-11-17 09:00,17,68.25,69.1,68.25,69.025,2834
20101201|2010-11-17 09:30,17,69.025,69.15,68.825,69,941
20101201|2010-11-17 10:00,17,69.025,69.175,68.925,69,745
20101201|2010-11-17 10:30,17,69.025,69.15,68.8,68.9,793
20101201|2010-11-17 11:00,17,68.9,68.925,68.65,68.725,373
20101201|2010-11-17 11:30,17,68.7,68.8,68.6,68.75,210
20101201|2010-11-17 12:00,17,68.75,68.925,68.725,68.85,184
20101201|2010-11-17 12:30,17,68.825,68.85,68.55,68.65,548
20101201|2010-11-17 13:00,17,68.675,68.7,68.6,68.6,269
20101201|2010-11-17 13:30,17,68.65,68.775,68.6,68.7,49
20101201|2010-11-17 14:00,17,68.7,68.725,68.6,68.725,15
20101201|2010-11-17 14:30,17,68.7,68.7,68.65,68.65,3
20101201|2010-11-17 15:00,17,68.7,68.75,68.475,68.55,219
20101201|2010-11-17 15:30,17,68.55,68.65,68.45,68.65,34
20101201|2010-11-17 17:00,18,68.5,68.55,68.5,68.5,4
20101201|2010-11-17 17:30,18,68.425,68.525,68.425,68.525,2
20101201|2010-11-17 18:00,18,68.475,68.6,68.425,68.475,13
20101201|2010-11-17 18:30,18,68.55,68.575,68.55,68.575,2
20101201|2010-11-17 19:00,18,68.55,68.55,68.45,68.45,2
20101201|2010-11-17 19:30,18,68.5,68.5,68.5,68.5,2
20101201|2010-11-17 20:00,18,68.5,68.5,68.45,68.45,5
20101201|2010-11-17 20:30,18,68.45,68.5,68.45,68.5,8
20101201|2010-11-17 21:30,18,68.575,68.625,68.575,68.625,43
20101201|2010-11-17 22:00,18,68.6,68.6,68.6,68.6,3
20101201|2010-11-17 23:00,18,68.625,68.625,68.625,68.625,1
20101201|2010-11-17 23:30,18,68.625,68.625,68.625,68.625,2
20101201|2010-11-18 00:00,18,68.6,68.625,68.6,68.625,2
20101201|2010-11-18 01:00,18,68.625,68.625,68.625,68.625,7
20101201|2010-11-18 01:30,18,68.65,68.65,68.65,68.65,36
20101201|2010-11-18 02:00,18,68.675,68.725,68.675,68.725,5
20101201|2010-11-18 02:30,18,68.7,68.75,68.7,68.75,21
20101201|2010-11-18 03:00,18,68.725,68.725,68.725,68.725,11
20101201|2010-11-18 03:30,18,68.85,68.9,68.85,68.9,24
20101201|2010-11-18 04:00,18,68.85,68.85,68.8,68.8,83
20101201|2010-11-18 04:30,18,68.8,69,68.775,69,103
20101201|2010-11-18 05:00,18,69,69.1,69,69,13
20101201|2010-11-18 05:30,18,69.1,69.2,69.025,69.125,102
20101201|2010-11-18 06:00,18,69.125,69.4,69.125,69.35,123
20101201|2010-11-18 06:30,18,69.35,69.35,69.05,69.05,58
20101201|2010-11-18 07:00,18,69,69.05,68.875,68.875,18
20101201|2010-11-18 07:30,18,68.875,68.975,68.8,68.925,87
20101201|2010-11-18 08:00,18,68.95,69.425,68.9,69,383
20101201|2010-11-18 08:30,18,69,69.15,68.975,69.05,188
20101201|2010-11-18 09:00,18,69.05,69.05,68.5,68.675,691
20101201|2010-11-18 09:30,18,68.7,68.85,68.2,68.25,971
20101201|2010-11-18 10:00,18,68.25,68.45,68.1,68.125,1052
20101201|2010-11-18 10:30,18,68.1,68.1,67.825,67.925,996
20101201|2010-11-18 11:00,18,67.95,68.2,67.925,68.1,343
20101201|2010-11-18 11:30,18,68.1,68.725,68.1,68.575,866
20101201|2010-11-18 12:00,18,68.525,68.95,68.45,68.625,776
20101201|2010-11-18 12:30,18,68.6,68.875,68.6,68.8,817
20101201|2010-11-18 13:00,18,68.775,68.9,68.75,68.825,315
20101201|2010-11-18 13:30,18,68.75,68.8,68.625,68.8,27
20101201|2010-11-18 14:00,18,68.8,68.8,68.75,68.75,3
20101201|2010-11-18 14:30,18,68.75,68.8,68.725,68.8,26
20101201|2010-11-18 15:00,18,68.85,68.975,68.75,68.8,105
20101201|2010-11-18 15:30,18,68.75,68.85,68.65,68.85,129
20101201|2010-11-18 17:00,19,68.825,69,68.65,68.65,94
20101201|2010-11-18 17:30,19,68.6,68.95,68.6,68.85,15
20101201|2010-11-18 18:00,19,68.6,68.6,68.6,68.6,2
20101201|2010-11-18 18:30,19,68.775,69.05,68.775,68.95,75
20101201|2010-11-18 19:00,19,69,69,68.9,68.9,10
20101201|2010-11-18 19:30,19,68.95,69.025,68.95,69.025,6
20101201|2010-11-18 20:00,19,69,69.05,68.925,69.025,32
20101201|2010-11-18 20:30,19,69.025,69.05,68.925,69,65
20101201|2010-11-18 21:00,19,69,69.075,68.925,69,95
20101201|2010-11-18 21:30,19,69.05,69.1,68.975,69.05,44
20101201|2010-11-18 22:00,19,69,69,68.85,68.85,52
20101201|2010-11-18 22:30,19,68.875,68.925,68.875,68.925,3
20101201|2010-11-18 23:00,19,68.875,68.875,68.75,68.75,18
20101201|2010-11-18 23:30,19,68.75,68.75,68.75,68.75,1
20101201|2010-11-19 00:30,19,68.925,68.925,68.925,68.925,6
20101201|2010-11-19 01:00,19,68.925,69,68.925,69,7
20101201|2010-11-19 01:30,19,68.9,68.9,68.9,68.9,1
20101201|2010-11-19 02:00,19,68.9,69.05,68.9,69.05,16
20101201|2010-11-19 02:30,19,69,69,68.95,68.95,4
20101201|2010-11-19 03:00,19,68.95,68.95,68.8,68.8,10
20101201|2010-11-19 03:30,19,68.875,68.875,68.875,68.875,3
20101201|2010-11-19 04:00,19,69,69,69,69,1
20101201|2010-11-19 06:00,19,68.875,68.975,68.875,68.925,4
20101201|2010-11-19 06:30,19,68.925,68.925,68.775,68.775,38
20101201|2010-11-19 07:00,19,68.9,68.975,68.775,68.775,46
20101201|2010-11-19 07:30,19,68.8,68.8,68.525,68.525,84
20101201|2010-11-19 08:00,19,68.525,68.75,68.5,68.75,17
20101201|2010-11-19 08:30,19,68.75,68.75,68.55,68.65,135
20101201|2010-11-19 09:00,19,68.7,69,68.6,68.775,525
20101201|2010-11-19 09:30,19,68.75,68.825,68.35,68.4,343
20101201|2010-11-19 10:00,19,68.4,68.65,68.4,68.5,165
20101201|2010-11-19 10:30,19,68.5,68.55,68.075,68.375,735
20101201|2010-11-19 11:00,19,68.4,68.4,68.125,68.275,239
20101201|2010-11-19 11:30,19,68.25,68.45,68.1,68.425,346
20101201|2010-11-19 12:00,19,68.45,69,68.45,68.875,501
20101201|2010-11-19 12:30,19,68.875,69.375,68.625,69.15,1230
20101201|2010-11-19 13:00,19,69.175,69.225,68.95,69.1,517
20101201|2010-11-19 13:30,19,69.075,69.15,69.05,69.075,94
20101201|2010-11-22 09:00,22,69.25,69.725,68.8,69.5,1780
20101201|2010-11-22 09:30,22,69.5,69.575,69.3,69.35,814
20101201|2010-11-22 10:00,22,69.375,69.5,69.2,69.475,274
20101201|2010-11-22 10:30,22,69.5,69.575,69.35,69.45,431
20101201|2010-11-22 11:00,22,69.45,69.55,69.4,69.45,124
20101201|2010-11-22 11:30,22,69.425,69.475,69.325,69.425,233
20101201|2010-11-22 12:00,22,69.425,69.55,69.4,69.5,181
20101201|2010-11-22 12:30,22,69.55,69.55,69.35,69.4,226
20101201|2010-11-22 13:00,22,69.35,69.375,69.2,69.375,200
20101201|2010-11-22 13:30,22,69.35,69.35,69.35,69.35,8
20101201|2010-11-22 14:00,22,69.35,69.35,69.25,69.25,12
20101201|2010-11-22 14:30,22,69.35,69.55,69.35,69.55,77
20101201|2010-11-22 15:00,22,69.525,69.55,69.525,69.55,70
20101201|2010-11-22 15:30,22,69.5,69.625,69.5,69.5,31
20101201|2010-11-22 17:00,23,69.5,69.5,69.275,69.45,18
20101201|2010-11-22 17:30,23,69.325,69.4,69.325,69.4,5
20101201|2010-11-22 18:30,23,69.45,69.45,69.45,69.45,1
20101201|2010-11-22 19:00,23,69.3,69.3,69.1,69.3,25
20101201|2010-11-22 19:30,23,69.125,69.325,69.1,69.325,133
20101201|2010-11-22 20:00,23,69.1,69.1,69.1,69.1,2
20101201|2010-11-22 21:30,23,69.175,69.175,69.175,69.175,1
20101201|2010-11-22 22:00,23,69.125,69.125,69.125,69.125,2
20101201|2010-11-22 23:30,23,69.25,69.3,69.25,69.3,5
20101201|2010-11-23 00:30,23,69.3,69.4,69.3,69.3,3
20101201|2010-11-23 01:30,23,69.3,69.5,69.3,69.5,12
20101201|2010-11-23 03:00,23,69.5,69.5,69.5,69.5,22
20101201|2010-11-23 03:30,23,69.475,69.5,69.475,69.5,8
20101201|2010-11-23 04:00,23,69.55,69.55,69.5,69.5,2
20101201|2010-11-23 05:00,23,69.5,69.5,69.5,69.5,10
20101201|2010-11-23 06:00,23,69.55,69.55,69.55,69.55,5
20101201|2010-11-23 06:30,23,69.45,69.45,69.45,69.45,11
20101201|2010-11-23 07:00,23,69.45,69.6,69.45,69.5,37
20101201|2010-11-23 07:30,23,69.5,69.5,69.475,69.475,15
20101201|2010-11-23 08:00,23,69.5,69.6,69.5,69.5,78
20101201|2010-11-23 08:30,23,69.55,69.55,69.4,69.5,117
20101201|2010-11-23 09:00,23,69.45,69.525,69.225,69.225,649
20101201|2010-11-23 09:30,23,69.225,69.4,69,69.4,857
20101201|2010-11-23 10:00,23,69.425,69.6,69.3,69.4,374
20101201|2010-11-23 10:30,23,69.35,69.675,69.3,69.4,474
20101201|2010-11-23 11:00,23,69.375,69.5,69.35,69.5,177
20101201|2010-11-23 11:30,23,69.475,69.775,69.45,69.775,560
20101201|2010-11-23 12:00,23,69.775,69.9,69.625,69.65,436
20101201|2010-11-23 12:30,23,69.7,69.9,69.625,69.85,204
20101201|2010-11-23 13:00,23,69.85,69.975,69.825,69.95,277
20101201|2010-11-23 13:30,23,69.95,69.95,69.875,69.875,26
20101201|2010-11-23 14:00,23,69.95,69.95,69.825,69.85,16
20101201|2010-11-23 14:30,23,69.9,69.95,69.8,69.925,102
20101201|2010-11-23 15:00,23,69.975,70.175,69.975,70.05,190
20101201|2010-11-23 15:30,23,70,70.05,69.825,70.05,14
20101201|2010-11-23 17:30,24,69.95,69.95,69.95,69.95,1
20101201|2010-11-23 18:00,24,70.1,70.1,70.1,70.1,1
20101201|2010-11-23 18:30,24,70.1,70.1,70.1,70.1,1
20101201|2010-11-23 19:00,24,70.1,70.1,70.1,70.1,1
20101201|2010-11-23 19:30,24,70.125,70.225,70.125,70.175,13
20101201|2010-11-23 20:00,24,70.1,70.1,70.1,70.1,2
20101201|2010-11-23 21:00,24,70.15,70.175,70.025,70.175,5
20101201|2010-11-23 21:30,24,70.175,70.25,70.175,70.225,55
20101201|2010-11-24 00:00,24,70.225,70.225,70.225,70.225,1
20101201|2010-11-24 04:30,24,70.175,70.2,70.175,70.2,4
20101201|2010-11-24 05:30,24,70.2,70.2,70.175,70.175,48
20101201|2010-11-24 06:00,24,70.075,70.075,70.075,70.075,1
20101201|2010-11-24 06:30,24,70.075,70.075,70.075,70.075,5
20101201|2010-11-24 07:00,24,70.175,70.2,70.15,70.2,11
20101201|2010-11-24 07:30,24,70.225,70.375,70.2,70.3,122
20101201|2010-11-24 08:00,24,70.275,70.775,70.275,70.675,615
20101201|2010-11-24 08:30,24,70.675,70.75,70.5,70.55,95
20101201|2010-11-24 09:00,24,70.6,70.725,70.4,70.55,887
20101201|2010-11-24 09:30,24,70.525,70.65,70.45,70.65,316
20101201|2010-11-24 10:00,24,70.625,70.65,70.4,70.6,378
20101201|2010-11-24 10:30,24,70.575,70.6,70.425,70.475,110
20101201|2010-11-24 11:00,24,70.5,70.55,70.35,70.4,118
20101201|2010-11-24 11:30,24,70.375,70.6,70.375,70.525,68
20101201|2010-11-24 12:00,24,70.5,70.5,70.4,70.4,63
20101201|2010-11-24 12:30,24,70.45,70.45,70.3,70.45,252
20101201|2010-11-24 13:00,24,70.375,70.55,70.325,70.45,292
20101201|2010-11-24 13:30,24,70.4,70.475,70.4,70.475,21
20101201|2010-11-24 14:00,24,70.5,70.5,70.4,70.4,8
20101201|2010-11-24 14:30,24,70.4,70.5,70.35,70.5,35
20101201|2010-11-24 15:00,24,70.5,70.6,70.425,70.525,122
20101201|2010-11-24 15:30,24,70.55,70.55,70.4,70.4,27
20101201|2010-11-25 17:00,26,70.375,70.6,70.375,70.575,6
20101201|2010-11-25 17:30,26,70.6,70.725,70.6,70.725,23
20101201|2010-11-25 19:00,26,70.7,70.7,70.7,70.7,2
20101201|2010-11-25 19:30,26,70.65,70.675,70.625,70.625,14
20101201|2010-11-25 21:00,26,70.525,70.525,70.525,70.525,1
20101201|2010-11-25 22:30,26,70.6,70.6,70.6,70.6,1
20101201|2010-11-25 23:00,26,70.525,70.525,70.525,70.525,11
20101201|2010-11-26 01:00,26,70.525,70.525,70.525,70.525,2
20101201|2010-11-26 02:00,26,70.55,70.55,70.525,70.525,22
20101201|2010-11-26 02:30,26,70.5,70.5,70.5,70.5,1
20101201|2010-11-26 06:30,26,70.6,70.6,70.375,70.45,64
20101201|2010-11-26 07:00,26,70.45,70.45,70.3,70.3,45
20101201|2010-11-26 07:30,26,70.4,70.4,70.375,70.375,68
20101201|2010-11-26 08:00,26,70.375,70.375,70.15,70.15,50
20101201|2010-11-26 08:30,26,70.25,70.35,70.15,70.35,27
20101201|2010-11-26 09:00,26,70.35,70.55,70.05,70.1,501
20101201|2010-11-26 09:30,26,70.075,70.2,70,70.15,445
20101201|2010-11-26 10:00,26,70.125,70.275,70.1,70.2,154
20101201|2010-11-26 10:30,26,70.25,70.425,70.2,70.4,164
20101201|2010-11-26 11:00,26,70.325,70.45,70.325,70.35,324
20101201|2010-11-26 11:30,26,70.325,70.4,70.275,70.4,107
20101201|2010-11-29 09:00,29,70.5,70.5,70.15,70.375,1065
20101201|2010-11-29 09:30,29,70.425,70.425,70.15,70.3,206
20101201|2010-11-29 10:00,29,70.25,70.275,69.975,69.975,394
20101201|2010-11-29 10:30,29,69.975,70.025,69.825,69.9,434
20101201|2010-11-29 11:00,29,69.95,70.025,69.9,69.975,191
20101201|2010-11-29 11:30,29,69.9,69.925,69.675,69.75,389
20101201|2010-11-29 12:00,29,69.725,69.875,69.7,69.8,94
20101201|2010-11-29 12:30,29,69.825,70.05,69.75,70,301
20101201|2010-11-29 13:00,29,69.975,70.1,69.95,70.025,105
20101201|2010-11-29 13:30,29,70.025,70.025,70,70,39
20101201|2010-11-29 14:00,29,70,70,69.95,69.95,10
20101201|2010-11-29 14:30,29,70,70,69.95,70,7
20101201|2010-11-29 15:00,29,70.05,70.1,70,70,63
20101201|2010-11-29 15:30,29,70,70.1,69.85,69.85,61
20101201|2010-11-29 17:00,30,70,70,69.85,69.85,2
20101201|2010-11-29 17:30,30,69.85,69.85,69.8,69.8,47
20101201|2010-11-29 18:00,30,69.85,69.875,69.75,69.75,5
20101201|2010-11-29 19:00,30,69.825,69.825,69.825,69.825,1
20101201|2010-11-29 20:30,30,69.8,69.825,69.8,69.825,2
20101201|2010-11-29 21:00,30,69.825,69.825,69.825,69.825,4
20101201|2010-11-29 23:30,30,69.95,69.95,69.95,69.95,5
20101201|2010-11-30 02:30,30,70.125,70.125,70.125,70.125,1
20101201|2010-11-30 03:00,30,70.15,70.15,70.15,70.15,2
20101201|2010-11-30 03:30,30,70.15,70.15,70.15,70.15,5
20101201|2010-11-30 04:30,30,70.125,70.125,70.125,70.125,2
20101201|2010-11-30 05:00,30,70.15,70.15,70.15,70.15,4
20101201|2010-11-30 05:30,30,70.125,70.15,70.125,70.125,19
20101201|2010-11-30 06:00,30,70.15,70.225,70.125,70.2,26
20101201|2010-11-30 06:30,30,70.3,70.3,70.225,70.25,15
20101201|2010-11-30 07:00,30,70.3,70.35,70.3,70.325,44
20101201|2010-11-30 07:30,30,70.275,70.275,70.025,70.1,55
20101201|2010-11-30 08:00,30,70.1,70.2,69.625,69.625,182
20101201|2010-11-30 08:30,30,69.7,69.85,69.55,69.575,352
20101201|2010-11-30 09:00,30,69.675,69.7,69.25,69.35,931
20101201|2010-11-30 09:30,30,69.35,69.4,69.175,69.2,537
20101201|2010-11-30 10:00,30,69.225,69.3,68.9,68.95,936
20101201|2010-11-30 10:30,30,68.95,69.15,68.875,68.95,503
20101201|2010-11-30 11:00,30,68.95,69.175,68.95,69.1,190
20101201|2010-11-30 11:30,30,69.15,69.25,69.025,69.225,280
20101201|2010-11-30 12:00,30,69.225,69.225,69.125,69.125,104
20101201|2010-11-30 12:30,30,69.1,69.325,69.025,69.075,333
20101201|2010-11-30 13:00,30,69.075,69.1,69.025,69.025,113
20101201|2010-11-30 13:30,30,69.05,69.075,68.975,69.05,37
20101201|2010-11-30 14:00,30,69.05,69.075,69,69.025,79
20101201|2010-11-30 14:30,30,69.025,69.075,68.975,68.975,32
20101201|2010-11-30 15:00,30,68.975,69.225,68.825,69.15,348
20101201|2010-11-30 15:30,30,69.15,69.2,69.1,69.1,87
20101201|2010-11-30 17:00,1,69.2,69.2,69.05,69.05,7
20101201|2010-11-30 17:30,1,69.05,69.05,69.025,69.025,2
20101201|2010-11-30 18:00,1,69,69.025,68.95,68.95,23
20101201|2010-11-30 18:30,1,68.925,68.925,68.9,68.9,8
20101201|2010-11-30 20:00,1,69,69.075,69,69.075,5
20101201|2010-11-30 20:30,1,69.075,69.075,69,69.05,4
20101201|2010-11-30 21:00,1,69,69,69,69,4
20101201|2010-11-30 21:30,1,69,69.05,68.975,69.05,24
20101201|2010-11-30 22:00,1,69,69,68.95,68.95,3
20101201|2010-11-30 22:30,1,69,69,69,69,4
20101201|2010-11-30 23:00,1,69,69.1,69,69.1,23
20101201|2010-11-30 23:30,1,69,69,69,69,2
20101201|2010-12-01 01:00,1,69,69,69,69,43
20101201|2010-12-01 01:30,1,69,69,69,69,5
20101201|2010-12-01 02:00,1,68.95,68.95,68.95,68.95,2
20101201|2010-12-01 02:30,1,68.975,68.975,68.95,68.95,26
20101201|2010-12-01 03:00,1,68.95,68.95,68.9,68.95,52
20101201|2010-12-01 03:30,1,68.975,68.975,68.975,68.975,1
20101201|2010-12-01 04:00,1,68.975,68.975,68.975,68.975,3
20101201|2010-12-01 04:30,1,68.975,69,68.975,69,4
20101201|2010-12-01 05:00,1,69,69,69,69,7
20101201|2010-12-01 05:30,1,69.1,69.35,69.1,69.35,65
20101201|2010-12-01 06:00,1,69.3,69.4,69.15,69.35,39
20101201|2010-12-01 06:30,1,69.35,69.35,69.125,69.225,76
20101201|2010-12-01 07:00,1,69.3,69.425,69.25,69.425,21
20101201|2010-12-01 07:30,1,69.3,69.6,69.3,69.55,87
20101201|2010-12-01 08:00,1,69.5,69.5,69.25,69.35,56
20101201|2010-12-01 08:30,1,69.35,69.55,69.15,69.45,118
20101201|2010-12-01 09:00,1,69.45,69.45,69.2,69.275,406
20101201|2010-12-01 09:30,1,69.25,69.35,69.05,69.05,261
20101201|2010-12-01 10:00,1,69.075,69.075,68.85,68.85,580
20101201|2010-12-01 10:30,1,68.9,68.95,68.75,68.85,264
20101201|2010-12-01 11:00,1,68.875,68.925,68.65,68.65,265
20101201|2010-12-01 11:30,1,68.675,68.75,68.5,68.65,398
20101201|2010-12-01 12:00,1,68.6,68.65,68.5,68.55,197
20101201|2010-12-01 12:30,1,68.575,68.7,68.5,68.625,284
20101201|2010-12-01 13:00,1,68.625,68.65,68.575,68.6,105
20101201|2010-12-01 13:30,1,68.625,68.625,68.6,68.6,4
20101201|2010-12-01 14:00,1,68.6,68.7,68.6,68.7,8
20101201|2010-12-01 14:30,1,68.625,68.625,68.575,68.575,37
20101201|2010-12-01 15:00,1,68.575,68.6,68.425,68.575,200
20101201|2010-12-01 15:30,1,68.525,68.525,68.425,68.5,18
20101201|2010-12-01 17:00,2,68.4,68.5,68.4,68.5,47
20101201|2010-12-01 17:30,2,68.45,68.45,68.45,68.45,1
20101201|2010-12-01 18:00,2,68.5,68.525,68.45,68.45,28
20101201|2010-12-01 21:00,2,68.475,68.575,68.475,68.575,2
20101201|2010-12-02 02:30,2,68.55,68.55,68.55,68.55,1
20101201|2010-12-02 03:30,2,68.575,68.6,68.575,68.6,10
20101201|2010-12-02 04:00,2,68.6,68.6,68.6,68.6,1
20101201|2010-12-02 05:00,2,68.525,68.525,68.525,68.525,2
20101201|2010-12-02 06:00,2,68.5,68.5,68.45,68.5,8
20101201|2010-12-02 06:30,2,68.45,68.5,68.45,68.5,73
20101201|2010-12-02 07:00,2,68.6,68.8,68.6,68.7,39
20101201|2010-12-02 07:30,2,68.7,68.7,68.7,68.7,1
20101201|2010-12-02 08:00,2,68.6,68.6,68.45,68.55,65
20101201|2010-12-02 08:30,2,68.55,68.625,68.45,68.55,91
20101201|2010-12-02 09:00,2,68.55,68.75,68.55,68.65,265
20101201|2010-12-02 09:30,2,68.65,68.775,68.6,68.775,206
20101201|2010-12-02 10:00,2,68.75,68.775,68.675,68.675,141
20101201|2010-12-02 10:30,2,68.675,68.675,68.55,68.625,279
20101201|2010-12-02 11:00,2,68.625,68.975,68.625,68.95,168
20101201|2010-12-02 11:30,2,68.95,69.15,68.9,69,278
20101201|2010-12-02 12:00,2,69,69.175,68.875,69,350
20101201|2010-12-02 12:30,2,69.025,69.05,68.85,68.925,86
20101201|2010-12-02 13:00,2,68.9,68.975,68.85,68.875,65
20101201|2010-12-02 13:30,2,68.875,68.875,68.875,68.875,6
20101201|2010-12-02 14:00,2,68.9,68.9,68.9,68.9,7
20101201|2010-12-02 14:30,2,68.875,68.9,68.85,68.9,8
20101201|2010-12-02 15:00,2,68.9,69.35,68.9,69.1,85
20101201|2010-12-02 15:30,2,69.15,69.4,69.1,69.4,147
20101201|2010-12-02 17:00,3,69.1,69.125,69.1,69.125,7
20101201|2010-12-02 17:30,3,69.125,69.125,69.1,69.1,20
20101201|2010-12-02 19:00,3,69.2,69.325,69.2,69.3,56
20101201|2010-12-02 20:30,3,69.15,69.15,69.15,69.15,1
20101201|2010-12-02 21:00,3,69.175,69.175,69.175,69.175,1
20101201|2010-12-02 22:00,3,69.275,69.3,69.275,69.3,2
20101201|2010-12-02 22:30,3,69.3,69.3,69.3,69.3,1
20101201|2010-12-02 23:30,3,69.2,69.2,69.1,69.1,2
20101201|2010-12-03 01:00,3,69.1,69.1,69.1,69.1,3
20101201|2010-12-03 02:30,3,69.1,69.1,69.1,69.1,4
20101201|2010-12-03 03:00,3,69.1,69.1,69.05,69.05,90
20101201|2010-12-03 05:00,3,69.15,69.15,69.05,69.05,5
20101201|2010-12-03 06:00,3,69.15,69.15,69.15,69.15,2
20101201|2010-12-03 07:00,3,69.2,69.275,69.2,69.275,15
20101201|2010-12-03 07:30,3,69.25,69.25,69.075,69.15,120
20101201|2010-12-03 08:00,3,69.15,69.325,69.15,69.325,97
20101201|2010-12-03 08:30,3,69.25,69.3,69.25,69.25,52
20101201|2010-12-03 09:00,3,69.25,69.325,69.1,69.15,496
20101201|2010-12-03 09:30,3,69.2,69.35,69.15,69.25,305
20101201|2010-12-03 10:00,3,69.25,69.3,69.05,69.05,111
20101201|2010-12-03 10:30,3,69.1,69.175,68.975,69.025,275
20101201|2010-12-03 11:00,3,69.025,69.125,68.825,68.9,290
20101201|2010-12-03 11:30,3,68.925,69,68.825,68.85,63
20101201|2010-12-03 12:00,3,68.875,69,68.85,68.975,98
20101201|2010-12-03 12:30,3,68.975,69.275,68.975,69.225,308
20101201|2010-12-03 13:00,3,69.225,69.3,69.175,69.2,295
20101201|2010-12-03 13:30,3,69.2,69.25,69.175,69.25,31
20101201|2010-12-06 09:00,6,69.075,69.125,68.8,68.825,569
20101201|2010-12-06 09:30,6,68.875,69,68.8,68.9,256
20101201|2010-12-06 10:00,6,68.925,69,68.775,68.8,352
20101201|2010-12-06 10:30,6,68.8,68.85,68.775,68.775,218
20101201|2010-12-06 11:00,6,68.85,68.85,68.775,68.8,67
20101201|2010-12-06 11:30,6,68.775,68.825,68.725,68.725,224
20101201|2010-12-06 12:00,6,68.725,68.725,68.5,68.6,256
20101201|2010-12-06 12:30,6,68.575,68.6,68.3,68.35,595
20101201|2010-12-06 13:00,6,68.375,68.4,68.3,68.375,103
20101201|2010-12-06 13:30,6,68.375,68.4,68.375,68.4,17
20101201|2010-12-06 14:00,6,68.4,68.45,68.4,68.4,8
20101201|2010-12-06 14:30,6,68.4,68.425,68.275,68.275,111
20101201|2010-12-06 15:00,6,68.275,68.5,68.25,68.35,64
20101201|2010-12-06 15:30,6,68.475,68.475,68.475,68.475,3
20101201|2010-12-06 17:00,7,68.175,68.175,68.175,68.175,7
20101201|2010-12-06 17:30,7,68.25,68.25,68.25,68.25,1
20101201|2010-12-06 18:00,7,68.25,68.25,68.25,68.25,2
20101201|2010-12-06 18:30,7,68.25,68.25,68.25,68.25,2
20101201|2010-12-06 19:00,7,68.2,68.2,68.175,68.175,2
20101201|2010-12-06 21:30,7,68.225,68.225,68.225,68.225,1
20101201|2010-12-06 22:30,7,68.2,68.2,68.2,68.2,3
20101201|2010-12-06 23:00,7,68.2,68.25,68.2,68.25,7
20101201|2010-12-07 00:00,7,68.25,68.25,68.2,68.2,44
20101201|2010-12-07 01:00,7,68.175,68.175,68.15,68.15,7
20101201|2010-12-07 01:30,7,68.3,68.3,68.3,68.3,1
20101201|2010-12-07 04:30,7,68.325,68.35,68.325,68.35,14
20101201|2010-12-07 05:30,7,68.425,68.425,68.35,68.35,4
20101201|2010-12-07 06:30,7,68.35,68.35,68.35,68.35,1
20101201|2010-12-07 07:00,7,68.45,68.5,68.45,68.5,3
20101201|2010-12-07 07:30,7,68.5,68.6,68.5,68.6,40
20101201|2010-12-07 08:00,7,68.575,68.65,68.575,68.65,43
20101201|2010-12-07 08:30,7,68.7,68.7,68.25,68.4,133
20101201|2010-12-07 09:00,7,68.4,68.5,68.125,68.15,614
20101201|2010-12-07 09:30,7,68.125,68.4,68.075,68.15,272
20101201|2010-12-07 10:00,7,68.15,68.2,68.15,68.15,85
20101201|2010-12-07 10:30,7,68.175,68.225,68.05,68.05,215
20101201|2010-12-07 11:00,7,68.05,68.1,67.875,67.875,509
20101201|2010-12-07 11:30,7,67.875,68.1,67.825,68.1,205
20101201|2010-12-07 12:00,7,68.025,68.325,68,68.25,467
20101201|2010-12-07 12:30,7,68.175,68.3,68.1,68.125,175
20101201|2010-12-07 13:00,7,68.15,68.35,68.15,68.15,89
20101201|2010-12-07 14:00,7,68.25,68.3,68.25,68.3,11
20101201|2010-12-07 14:30,7,68.275,68.275,68.15,68.15,13
20101201|2010-12-07 15:00,7,68.15,68.35,68.15,68.35,35
20101201|2010-12-07 15:30,7,68.325,68.35,68.2,68.2,135
20101201|2010-12-07 17:00,8,68.2,68.375,68.2,68.375,80
20101201|2010-12-07 17:30,8,68.375,68.4,68.375,68.4,3
20101201|2010-12-07 18:00,8,68.3,68.3,68.3,68.3,1
20101201|2010-12-07 18:30,8,68.3,68.3,68.3,68.3,10
20101201|2010-12-07 19:00,8,68.325,68.325,68.3,68.3,2
20101201|2010-12-07 19:30,8,68.375,68.375,68.375,68.375,2
20101201|2010-12-07 20:00,8,68.3,68.4,68.3,68.4,6
20101201|2010-12-07 20:30,8,68.3,68.3,68.3,68.3,1
20101201|2010-12-07 21:00,8,68.25,68.25,68.2,68.2,34
20101201|2010-12-07 22:30,8,68.25,68.25,68.25,68.25,3
20101201|2010-12-07 23:00,8,68.25,68.25,68.25,68.25,3
20101201|2010-12-07 23:30,8,68.2,68.2,68.2,68.2,1
20101201|2010-12-08 03:00,8,68.15,68.15,68.125,68.125,2
20101201|2010-12-08 03:30,8,68.1,68.1,68.05,68.05,65
20101201|2010-12-08 04:00,8,68.05,68.1,68.05,68.1,26
20101201|2010-12-08 04:30,8,68.1,68.1,68.1,68.1,1
20101201|2010-12-08 05:30,8,68.15,68.15,68.15,68.15,24
20101201|2010-12-08 06:00,8,68.125,68.15,68.125,68.15,12
20101201|2010-12-08 06:30,8,68.15,68.15,68,68,41
20101201|2010-12-08 07:00,8,67.95,67.95,67.9,67.9,59
20101201|2010-12-08 07:30,8,68,68.1,67.95,68.1,34
20101201|2010-12-08 08:00,8,68.2,68.2,68.1,68.1,8
20101201|2010-12-08 08:30,8,68.05,68.1,67.95,67.95,49
20101201|2010-12-08 09:00,8,68.05,68.175,67.95,68.1,711
20101201|2010-12-08 09:30,8,68.1,68.475,68.075,68.4,788
20101201|2010-12-08 10:00,8,68.425,68.65,68.35,68.475,346
20101201|2010-12-08 10:30,8,68.5,68.775,68.475,68.7,185
20101201|2010-12-08 11:00,8,68.7,69,68.7,68.75,637
20101201|2010-12-08 11:30,8,68.95,69.05,68.825,68.95,191
20101201|2010-12-08 12:00,8,68.95,69,68.85,68.875,71
20101201|2010-12-08 12:30,8,68.875,68.95,68.8,68.8,163
20101201|2010-12-08 13:00,8,68.8,68.85,68.775,68.8,194
20101201|2010-12-08 13:30,8,68.8,68.8,68.8,68.8,22
20101201|2010-12-08 14:30,8,68.7,69.175,68.7,69.175,173
20101201|2010-12-08 15:00,8,69.2,69.25,69.15,69.2,136
20101201|2010-12-08 15:30,8,69.2,69.25,69.05,69.1,157
20101201|2010-12-08 17:00,9,69.15,69.3,69.15,69.3,118
20101201|2010-12-08 17:30,9,69.3,69.4,69.3,69.4,57
20101201|2010-12-08 18:00,9,69.3,69.3,69.3,69.3,10
20101201|2010-12-08 19:00,9,69.3,69.3,69.3,69.3,2
20101201|2010-12-08 20:00,9,69.3,69.3,69.3,69.3,1
20101201|2010-12-08 20:30,9,69.3,69.3,69.3,69.3,6
20101201|2010-12-08 21:00,9,69.3,69.325,69.3,69.325,15
20101201|2010-12-09 02:00,9,69.3,69.3,69.225,69.225,3
20101201|2010-12-09 05:00,9,69.3,69.375,69.3,69.375,3
20101201|2010-12-09 06:00,9,69.325,69.325,69.325,69.325,1
20101201|2010-12-09 06:30,9,69.275,69.275,69.2,69.25,59
20101201|2010-12-09 07:00,9,69.25,69.25,69.125,69.125,49
20101201|2010-12-09 07:30,9,69.175,69.2,69.125,69.15,22
20101201|2010-12-09 08:00,9,69.15,69.225,69.15,69.225,16
20101201|2010-12-09 08:30,9,69.225,69.375,69.2,69.2,176
20101201|2010-12-09 09:00,9,69.175,69.55,69.15,69.35,707
20101201|2010-12-09 09:30,9,69.35,69.475,69.325,69.45,85
20101201|2010-12-09 10:00,9,69.45,69.45,69.35,69.4,71
20101201|2010-12-09 10:30,9,69.4,69.45,69.325,69.45,150
20101201|2010-12-09 11:00,9,69.45,69.65,69.4,69.65,208
20101201|2010-12-09 11:30,9,69.625,69.65,69.5,69.6,91
20101201|2010-12-09 12:00,9,69.625,69.7,69.45,69.5,106
20101201|2010-12-09 12:30,9,69.45,69.525,69.425,69.425,129
20101201|2010-12-09 13:00,9,69.4,69.475,69.4,69.425,42
20101201|2010-12-09 13:30,9,69.425,69.425,69.425,69.425,20
20101201|2010-12-09 14:30,9,69.45,69.675,69.45,69.675,141
20101201|2010-12-09 15:00,9,69.675,69.675,69.65,69.65,9
20101201|2010-12-09 15:30,9,69.65,69.7,69.6,69.6,27
20101201|2010-12-09 17:30,10,69.65,69.65,69.65,69.65,1
20101201|2010-12-09 20:30,10,69.65,69.65,69.65,69.65,1
20101201|2010-12-09 22:00,10,69.65,69.65,69.65,69.65,3
20101201|2010-12-10 03:30,10,69.6,69.6,69.55,69.55,9
20101201|2010-12-10 04:30,10,69.525,69.525,69.525,69.525,5
20101201|2010-12-10 05:00,10,69.525,69.525,69.525,69.525,3
20101201|2010-12-10 06:00,10,69.525,69.525,69.5,69.5,2
20101201|2010-12-10 06:30,10,69.5,69.5,69.5,69.5,4
20101201|2010-12-10 07:00,10,69.5,69.55,69.5,69.55,6
20101201|2010-12-10 07:30,10,69.575,69.6,69.525,69.6,5
20101201|2010-12-10 08:00,10,69.55,69.625,69.5,69.55,65
20101201|2010-12-10 08:30,10,69.625,69.675,69.45,69.45,66
20101201|2010-12-10 09:00,10,69.575,69.65,69.475,69.575,431
20101201|2010-12-10 09:30,10,69.575,69.75,69.525,69.6,316
20101201|2010-12-10 10:00,10,69.6,69.65,69.525,69.625,68
20101201|2010-12-10 10:30,10,69.55,69.65,69.5,69.525,124
20101201|2010-12-10 11:00,10,69.5,69.65,69.475,69.6,118
20101201|2010-12-10 11:30,10,69.625,69.625,69.575,69.575,11
20101201|2010-12-10 12:00,10,69.625,69.625,69.5,69.5,69
20101201|2010-12-10 12:30,10,69.55,69.575,69.35,69.475,263
20101201|2010-12-10 13:00,10,69.425,69.45,69.275,69.3,158
20101201|2010-12-10 13:30,10,69.325,69.325,69.325,69.325,4
20101201|2010-12-13 09:00,13,69.45,69.65,69.4,69.45,545
20101201|2010-12-13 09:30,13,69.425,69.475,69.375,69.45,203
20101201|2010-12-13 10:00,13,69.45,69.55,69.425,69.55,121
20101201|2010-12-13 10:30,13,69.525,69.6,69.5,69.575,127
20101201|2010-12-13 11:00,13,69.575,69.6,69.45,69.45,116
20101201|2010-12-13 11:30,13,69.5,69.6,69.475,69.55,47
20101201|2010-12-13 12:00,13,69.575,69.6,69.45,69.45,106
20101201|2010-12-13 12:30,13,69.5,69.525,69.45,69.525,42
20101201|2010-12-13 13:00,13,69.55,69.55,69.45,69.45,38
20101201|2010-12-13 13:30,13,69.45,69.6,69.45,69.475,22
20101201|2010-12-13 14:30,13,69.5,69.5,69.4,69.4,17
20101201|2010-12-13 15:00,13,69.4,69.4,69.4,69.4,9
20101201|2010-12-13 15:30,13,69.4,69.4,69.4,69.4,1
20101201|2010-12-13 17:00,14,69.4,69.425,69.4,69.425,5
20101201|2010-12-14 06:00,14,69.5,69.5,69.5,69.5,1
20101201|2010-12-14 07:30,14,69.45,69.45,69.45,69.45,1
20101201|2010-12-14 08:00,14,69.4,69.4,69.35,69.35,16
20101201|2010-12-14 08:30,14,69.4,69.4,69.325,69.4,27
20101201|2010-12-14 09:00,14,69.4,69.4,69.125,69.25,312
20101201|2010-12-14 09:30,14,69.225,69.25,69.175,69.225,166
20101201|2010-12-14 10:00,14,69.2,69.225,69,69.05,261
20101201|2010-12-14 10:30,14,69.025,69.125,68.975,69.075,244
20101201|2010-12-14 11:00,14,69.075,69.125,69.025,69.025,319
20101201|2010-12-14 11:30,14,69.025,69.075,68.85,68.925,739
20110201|2010-04-08 11:00,8,72.6,72.6,72.6,72.6,1
20110201|2010-04-08 11:30,8,72.7,72.9,72.7,72.9,12
20110201|2010-04-08 12:00,8,72.925,72.925,72.75,72.9,10
20110201|2010-04-08 12:30,8,72.825,72.925,72.825,72.925,5
20110201|2010-04-08 13:00,8,72.975,73,72.85,72.875,69
20110201|2010-04-08 13:30,8,72.875,72.925,72.875,72.925,5
20110201|2010-04-08 14:30,8,72.9,72.9,72.9,72.9,1
20110201|2010-04-08 15:00,8,72.9,72.9,72.9,72.9,5
20110201|2010-04-08 15:30,8,72.9,72.9,72.9,72.9,14
20110201|2010-04-08 17:30,9,72.95,72.95,72.95,72.95,2
20110201|2010-04-09 06:00,9,73,73,73,73,2
20110201|2010-04-09 06:30,9,73,73,73,73,1
20110201|2010-04-09 07:30,9,73,73,73,73,20
20110201|2010-04-09 08:00,9,73.1,73.1,73.1,73.1,10
20110201|2010-04-09 08:30,9,73.15,73.15,73.15,73.15,5
20110201|2010-04-09 09:00,9,72.875,72.875,72.875,72.875,2
20110201|2010-04-09 09:30,9,72.825,72.825,72.475,72.7,18
20110201|2010-04-09 10:30,9,72.525,72.525,72.525,72.525,2
20110201|2010-04-09 11:00,9,72.85,72.85,72.85,72.85,1
20110201|2010-04-09 11:30,9,72.75,72.75,72.75,72.75,3
20110201|2010-04-09 12:00,9,72.825,72.825,72.65,72.65,7
20110201|2010-04-09 12:30,9,72.55,72.55,72.55,72.55,1
20110201|2010-04-09 13:30,9,72.65,72.65,72.65,72.65,1
20110201|2010-04-12 09:00,12,72.475,72.475,72.425,72.45,12
20110201|2010-04-12 09:30,12,72.45,72.5,72.35,72.425,24
20110201|2010-04-12 10:00,12,72.4,72.55,72.4,72.5,58
20110201|2010-04-12 10:30,12,72.55,72.575,72.55,72.55,7
20110201|2010-04-12 11:30,12,72.475,72.475,72.45,72.475,9
20110201|2010-04-12 12:30,12,72.45,72.7,72.45,72.7,40
20110201|2010-04-12 13:00,12,72.425,72.75,72.425,72.75,7
20110201|2010-04-12 13:30,12,72.45,72.45,72.45,72.45,2
20110201|2010-04-12 15:30,12,72.45,72.45,72.45,72.45,1
20110201|2010-04-13 05:00,13,72.6,72.6,72.6,72.6,5
20110201|2010-04-13 08:30,13,72.7,72.7,72.7,72.7,19
20110201|2010-04-13 09:00,13,72.75,72.775,72.75,72.775,2
20110201|2010-04-13 09:30,13,72.75,72.8,72.75,72.8,11
20110201|2010-04-13 10:00,13,72.8,72.9,72.8,72.9,9
20110201|2010-04-13 10:30,13,72.925,73,72.925,72.975,36
20110201|2010-04-13 11:00,13,72.925,73.1,72.8,73,48
20110201|2010-04-13 11:30,13,73.025,73.05,73,73,19
20110201|2010-04-13 12:00,13,73.1,73.2,73.1,73.2,10
20110201|2010-04-13 12:30,13,73.175,73.25,73.175,73.25,12
20110201|2010-04-13 13:00,13,73.25,73.25,73.25,73.25,12
20110201|2010-04-13 15:00,13,73.4,73.4,73.4,73.4,8
20110201|2010-04-13 17:00,14,73.5,73.5,73.5,73.5,2
20110201|2010-04-14 08:30,14,73.4,73.4,73.4,73.4,1
20110201|2010-04-14 09:00,14,73.25,73.25,73.25,73.25,2
20110201|2010-04-14 09:30,14,73.4,73.4,73.225,73.225,7
20110201|2010-04-14 10:00,14,73.2,73.25,73.175,73.175,32
20110201|2010-04-14 10:30,14,73.25,73.325,73.25,73.25,14
20110201|2010-04-14 11:30,14,73.3,73.3,73.3,73.3,1
20110201|2010-04-14 15:30,14,73.475,73.5,73.475,73.5,7
20110201|2010-04-14 17:00,15,73.5,73.5,73.5,73.5,1
20110201|2010-04-14 17:30,15,73.5,73.5,73.5,73.5,3
20110201|2010-04-14 18:00,15,73.5,73.5,73.5,73.5,4
20110201|2010-04-14 18:30,15,73.5,73.5,73.5,73.5,1
20110201|2010-04-15 03:00,15,73.5,73.5,73.5,73.5,2
20110201|2010-04-15 05:30,15,73.5,73.5,73.5,73.5,1
20110201|2010-04-15 07:30,15,73.5,73.5,73.5,73.5,3
20110201|2010-04-15 08:00,15,73.5,73.5,73.5,73.5,2
20110201|2010-04-15 08:30,15,73.5,73.5,73.5,73.5,19
20110201|2010-04-15 09:00,15,73.65,73.65,73.65,73.65,4
20110201|2010-04-15 09:30,15,73.425,73.75,73.425,73.75,3
20110201|2010-04-15 10:30,15,73.75,73.85,73.75,73.85,3
20110201|2010-04-15 11:30,15,73.775,73.9,73.775,73.9,8
20110201|2010-04-15 12:00,15,73.95,74,73.95,73.975,92
20110201|2010-04-15 12:30,15,73.975,74,73.8,73.975,45
20110201|2010-04-15 13:00,15,73.975,73.975,73.975,73.975,2
20110201|2010-04-15 14:30,15,74,74,74,74,17
20110201|2010-04-15 15:00,15,74,74.1,74,74.1,12
20110201|2010-04-15 15:30,15,74.1,74.1,74.1,74.1,6
20110201|2010-04-15 20:00,16,74.2,74.2,74.2,74.2,1
20110201|2010-04-16 06:30,16,74.25,74.25,74.25,74.25,3
20110201|2010-04-16 07:30,16,74.125,74.125,74.125,74.125,1
20110201|2010-04-16 09:00,16,74.25,74.25,74,74.05,12
20110201|2010-04-16 09:30,16,74.3,74.3,74.3,74.3,1
20110201|2010-04-16 10:00,16,74.2,74.2,74,74,69
20110201|2010-04-16 10:30,16,74,74.1,74,74.1,34
20110201|2010-04-16 11:00,16,74.1,74.1,73.925,74.075,16
20110201|2010-04-16 11:30,16,74.1,74.1,74.1,74.1,41
20110201|2010-04-16 12:00,16,74.125,74.125,74.1,74.1,20
20110201|2010-04-16 12:30,16,74.25,74.25,74.25,74.25,1
20110201|2010-04-16 13:00,16,74.3,74.3,74.3,74.3,14
20110201|2010-04-16 13:30,16,74.4,74.4,74.4,74.4,2
20110201|2010-04-19 09:00,19,74,74.225,74,74.225,9
20110201|2010-04-19 09:30,19,74.225,74.225,74.225,74.225,6
20110201|2010-04-19 10:00,19,74.4,74.5,74.3,74.3,31
20110201|2010-04-19 10:30,19,74.25,74.25,74.2,74.25,10
20110201|2010-04-19 11:30,19,74.25,74.425,74.25,74.425,11
20110201|2010-04-19 12:00,19,74.425,74.425,74.425,74.425,5
20110201|2010-04-19 12:30,19,74.45,74.5,74.45,74.5,26
20110201|2010-04-19 13:30,19,74.375,74.375,74.325,74.325,4
20110201|2010-04-19 19:30,20,74.5,74.5,74.5,74.5,2
20110201|2010-04-20 07:30,20,74.5,74.5,74.5,74.5,4
20110201|2010-04-20 08:30,20,74.5,74.5,74.3,74.3,5
20110201|2010-04-20 09:30,20,74.1,74.1,74.075,74.075,4
20110201|2010-04-20 10:00,20,74.05,74.15,73.925,74.15,10
20110201|2010-04-20 10:30,20,74.05,74.05,74.05,74.05,5
20110201|2010-04-20 11:00,20,73.95,73.95,73.875,73.875,5
20110201|2010-04-20 11:30,20,73.8,73.9,73.7,73.9,12
20110201|2010-04-20 12:00,20,73.8,73.8,73.8,73.8,2
20110201|2010-04-20 12:30,20,73.7,73.75,73.675,73.675,8
20110201|2010-04-20 13:00,20,73.75,73.75,73.65,73.65,12
20110201|2010-04-21 07:30,21,73.75,74,73.75,74,6
20110201|2010-04-21 08:00,21,74.25,74.25,74.25,74.25,1
20110201|2010-04-21 08:30,21,74.25,74.25,74.25,74.25,2
20110201|2010-04-21 09:00,21,73.9,74.125,73.9,74.05,23
20110201|2010-04-21 09:30,21,74.35,74.35,74.35,74.35,8
20110201|2010-04-21 10:00,21,74.3,74.35,74.3,74.35,7
20110201|2010-04-21 11:00,21,74.5,74.5,74.5,74.5,5
20110201|2010-04-21 11:30,21,74.6,74.6,74.6,74.6,2
20110201|2010-04-21 12:00,21,74.75,74.8,74.75,74.8,12
20110201|2010-04-21 12:30,21,74.75,74.9,74.7,74.9,31
20110201|2010-04-21 13:00,21,74.9,74.9,74.9,74.9,1
20110201|2010-04-21 13:30,21,74.95,74.95,74.95,74.95,1
20110201|2010-04-22 09:00,22,74.3,74.5,74.225,74.3,9
20110201|2010-04-22 09:30,22,74.45,74.45,74.45,74.45,2
20110201|2010-04-22 10:00,22,74.75,74.75,74.75,74.75,3
20110201|2010-04-22 11:00,22,74.675,74.675,74.675,74.675,2
20110201|2010-04-22 12:00,22,74.75,74.75,74.75,74.75,2
20110201|2010-04-22 12:30,22,74.75,74.925,74.625,74.625,14
20110201|2010-04-22 15:00,22,74.85,74.85,74.85,74.85,1
20110201|2010-04-22 15:30,22,74.85,74.85,74.85,74.85,6
20110201|2010-04-22 17:00,23,74.85,74.85,74.85,74.85,1
20110201|2010-04-22 19:30,23,74.85,74.85,74.85,74.85,5
20110201|2010-04-22 21:30,23,74.85,74.85,74.85,74.85,14
20110201|2010-04-22 22:00,23,74.85,74.85,74.85,74.85,2
20110201|2010-04-23 08:00,23,74.85,74.85,74.85,74.85,1
20110201|2010-04-23 09:30,23,74.5,74.5,74.5,74.5,3
20110201|2010-04-23 10:00,23,74.525,74.725,74.525,74.725,3
20110201|2010-04-23 10:30,23,74.7,74.7,74.7,74.7,4
20110201|2010-04-23 11:00,23,74.675,74.675,74.675,74.675,2
20110201|2010-04-23 11:30,23,74.575,74.575,74.575,74.575,1
20110201|2010-04-23 12:00,23,74.625,74.625,74.4,74.4,15
20110201|2010-04-23 12:30,23,74.275,74.375,72.85,73.825,55
20110201|2010-04-23 13:00,23,74,74,73.925,73.925,10
20110201|2010-04-26 09:30,26,73.5,73.5,73.5,73.5,1
20110201|2010-04-26 10:30,26,73.525,73.525,73.525,73.525,1
20110201|2010-04-26 12:30,26,72.975,73,72.975,73,3
20110201|2010-04-26 14:30,26,73.3,73.3,73.3,73.3,5
20110201|2010-04-27 09:00,27,73.675,73.8,73.675,73.8,2
20110201|2010-04-27 09:30,27,73.6,73.9,73.6,73.9,19
20110201|2010-04-27 10:00,27,73.925,74.075,73.6,73.6,16
20110201|2010-04-27 10:30,27,73.725,73.725,73.7,73.7,4
20110201|2010-04-27 11:30,27,73.125,73.125,72.225,72.6,8
20110201|2010-04-27 12:30,27,73.35,73.425,73.35,73.425,5
20110201|2010-04-27 13:00,27,73.175,73.175,73.075,73.075,2
20110201|2010-04-27 15:00,27,73,73,73,73,1
20110201|2010-04-28 09:00,28,73.325,73.325,73.15,73.25,6
20110201|2010-04-28 09:30,28,73.25,73.4,73.175,73.4,19
20110201|2010-04-28 10:00,28,73.5,73.7,73.5,73.6,26
20110201|2010-04-28 10:30,28,73.75,73.75,73.525,73.7,16
20110201|2010-04-28 11:00,28,73.575,73.575,73.45,73.45,20
20110201|2010-04-28 11:30,28,73.375,73.575,73.025,73.025,14
20110201|2010-04-28 12:00,28,73.1,73.2,72.925,73.2,36
20110201|2010-04-28 12:30,28,73.55,73.65,73.55,73.65,2
20110201|2010-04-28 13:00,28,73.525,73.525,73.525,73.525,2
20110201|2010-04-28 14:30,28,73.6,73.6,73.6,73.6,1
20110201|2010-04-28 15:00,28,73.5,73.5,73.5,73.5,3
20110201|2010-04-28 15:30,28,73.525,73.55,73.525,73.55,10
20110201|2010-04-28 18:30,29,73.2,73.2,73.2,73.2,5
20110201|2010-04-28 19:30,29,73.15,73.15,73.15,73.15,3
20110201|2010-04-29 07:30,29,73.25,73.25,73.25,73.25,1
20110201|2010-04-29 08:30,29,73.45,73.45,73.45,73.45,1
20110201|2010-04-29 09:00,29,73.6,73.6,73.25,73.425,8
20110201|2010-04-29 09:30,29,73.425,73.425,73.275,73.275,11
20110201|2010-04-29 10:00,29,73.25,73.25,73.25,73.25,2
20110201|2010-04-29 10:30,29,73.25,73.25,73.15,73.15,5
20110201|2010-04-29 11:30,29,73.125,73.125,73.125,73.125,10
20110201|2010-04-29 12:00,29,73,73.125,73,73.125,8
20110201|2010-04-29 12:30,29,73.05,73.2,73,73,8
20110201|2010-04-29 14:30,29,73,73,73,73,3
20110201|2010-04-30 06:30,30,73.4,73.4,73.4,73.4,1
20110201|2010-04-30 08:30,30,73.4,73.4,73.4,73.4,1
20110201|2010-04-30 09:30,30,73.675,73.7,73.675,73.7,13
20110201|2010-04-30 10:00,30,73.95,74.125,73.95,74.125,27
20110201|2010-04-30 10:30,30,74.225,74.5,74.225,74.5,17
20110201|2010-04-30 11:00,30,74.2,74.2,74.175,74.175,2
20110201|2010-04-30 12:00,30,74.175,74.175,74.175,74.175,5
20110201|2010-04-30 12:30,30,74.25,74.375,74.2,74.35,13
20110201|2010-04-30 13:00,30,74.5,74.5,74.5,74.5,2
20110201|2010-05-03 09:00,3,74.45,74.45,74.4,74.4,7
20110201|2010-05-03 10:00,3,74.05,74.05,74.05,74.05,1
20110201|2010-05-03 10:30,3,74,74.125,74,74.05,5
20110201|2010-05-03 11:00,3,74.1,74.25,74.1,74.25,5
20110201|2010-05-03 12:00,3,74.325,74.325,74.325,74.325,1
20110201|2010-05-03 12:30,3,74.4,74.45,74.4,74.45,6
20110201|2010-05-03 13:00,3,74.4,74.4,74.4,74.4,1
20110201|2010-05-03 15:00,3,74.45,74.45,74.45,74.45,5
20110201|2010-05-04 07:00,4,74.2,74.2,74.2,74.2,3
20110201|2010-05-04 08:00,4,74.3,74.4,74.3,74.4,10
20110201|2010-05-04 10:00,4,73.5,73.5,73.5,73.5,1
20110201|2010-05-04 11:00,4,73.925,74.2,73.925,74.2,2
20110201|2010-05-04 11:30,4,73.925,73.925,73.925,73.925,1
20110201|2010-05-04 12:00,4,73.9,73.9,73.9,73.9,3
20110201|2010-05-05 08:00,5,73.325,73.375,73.175,73.375,5
20110201|2010-05-05 08:30,5,73.075,73.075,73.075,73.075,1
20110201|2010-05-05 09:00,5,73.4,73.4,73,73,13
20110201|2010-05-05 09:30,5,73.25,73.3,73.25,73.3,6
20110201|2010-05-05 10:00,5,73.4,73.45,73.1,73.25,13
20110201|2010-05-05 10:30,5,73.2,73.2,73.1,73.1,2
20110201|2010-05-05 11:00,5,73.15,73.15,73.15,73.15,1
20110201|2010-05-05 11:30,5,73,73,72.275,72.275,19
20110201|2010-05-05 12:00,5,72.1,72.1,71.85,71.875,30
20110201|2010-05-05 12:30,5,71.85,71.975,71.85,71.975,18
20110201|2010-05-05 13:00,5,72,72,71.9,71.9,2
20110201|2010-05-05 13:30,5,72.15,72.15,72.15,72.15,1
20110201|2010-05-06 08:00,6,71.7,71.7,71.625,71.625,5
20110201|2010-05-06 09:00,6,71.125,71.85,71.125,71.85,8
20110201|2010-05-06 09:30,6,71.65,72,71.65,72,11
20110201|2010-05-06 10:00,6,72.05,72.275,72.05,72.275,4
20110201|2010-05-06 10:30,6,72.3,72.4,72.3,72.4,14
20110201|2010-05-06 11:00,6,72.45,72.85,72.45,72.85,27
20110201|2010-05-06 11:30,6,72.725,72.925,72.725,72.925,12
20110201|2010-05-06 12:00,6,72.4,72.4,71.45,71.45,12
20110201|2010-05-06 12:30,6,71.7,71.7,71.2,71.5,6
20110201|2010-05-06 13:00,6,71.85,71.925,71.65,71.65,3
20110201|2010-05-06 13:30,6,71.625,71.625,70.9,70.9,3
20110201|2010-05-06 14:30,6,71.45,71.45,71.45,71.45,1
20110201|2010-05-07 09:30,7,71.75,71.85,71.675,71.85,9
20110201|2010-05-07 10:00,7,71.875,72.125,71.875,72.125,22
20110201|2010-05-07 10:30,7,72.15,72.15,72.15,72.15,10
20110201|2010-05-07 11:30,7,71.925,71.925,71.725,71.725,4
20110201|2010-05-07 12:00,7,71.875,72.1,71.175,72.1,52
20110201|2010-05-07 12:30,7,72.1,72.75,72.1,72.75,94
20110201|2010-05-07 13:00,7,72.85,72.95,72.85,72.925,15
20110201|2010-05-10 09:00,10,72.975,72.975,72.525,72.7,19
20110201|2010-05-10 09:30,10,72.675,72.7,72.4,72.7,13
20110201|2010-05-10 10:00,10,72.875,72.875,72.875,72.875,1
20110201|2010-05-10 10:30,10,72.85,72.875,72.75,72.775,5
20110201|2010-05-10 11:00,10,72.9,72.9,72.9,72.9,3
20110201|2010-05-10 11:30,10,72.8,72.95,72.8,72.95,16
20110201|2010-05-10 12:00,10,72.95,73.05,72.95,73.05,19
20110201|2010-05-10 12:30,10,73.025,73.25,72.975,73,64
20110201|2010-05-10 13:00,10,73.2,73.2,73.2,73.2,1
20110201|2010-05-11 09:00,11,72.45,72.45,72.45,72.45,1
20110201|2010-05-11 09:30,11,72.65,72.65,72.425,72.55,4
20110201|2010-05-11 10:00,11,72.65,72.65,72.6,72.6,10
20110201|2010-05-11 10:30,11,72.375,72.425,72.375,72.425,2
20110201|2010-05-11 11:30,11,72.35,72.35,72.325,72.325,13
20110201|2010-05-11 12:00,11,72.1,72.175,72,72.1,5
20110201|2010-05-11 12:30,11,72.1,72.4,72.1,72.4,3
20110201|2010-05-11 14:00,11,72.225,72.225,72.175,72.175,4
20110201|2010-05-11 14:30,11,72.4,72.4,72.4,72.4,4
20110201|2010-05-11 15:00,11,72.4,72.4,72.4,72.4,1
20110201|2010-05-11 18:00,12,72.25,72.275,72.25,72.275,10
20110201|2010-05-11 23:30,12,72.5,72.5,72.5,72.5,1
20110201|2010-05-12 07:30,12,72.5,72.5,72.5,72.5,3
20110201|2010-05-12 08:00,12,72.25,72.25,72.25,72.25,10
20110201|2010-05-12 08:30,12,72.35,72.45,72.35,72.45,14
20110201|2010-05-12 09:00,12,72.45,72.45,72.15,72.15,106
20110201|2010-05-12 09:30,12,72.15,72.225,71.95,71.95,15
20110201|2010-05-12 10:00,12,72.05,72.1,71.95,72.05,41
20110201|2010-05-12 10:30,12,72.1,72.1,72.1,72.1,4
20110201|2010-05-12 11:00,12,72.1,72.3,72.1,72.3,6
20110201|2010-05-12 11:30,12,72.3,72.4,72.25,72.4,19
20110201|2010-05-12 12:00,12,72.325,72.325,72.325,72.325,2
20110201|2010-05-12 12:30,12,72.35,72.55,72.35,72.55,36
20110201|2010-05-12 14:00,12,72.425,72.425,72.425,72.425,2
20110201|2010-05-12 15:00,12,72.5,72.5,72.5,72.5,1
20110201|2010-05-12 15:30,12,72.6,72.725,72.6,72.725,2
20110201|2010-05-13 08:00,13,72.625,72.65,72.625,72.65,5
20110201|2010-05-13 09:00,13,72.65,72.95,72.65,72.8,50
20110201|2010-05-13 09:30,13,72.85,73.05,72.85,72.95,7
20110201|2010-05-13 10:00,13,72.85,72.85,72.725,72.75,4
20110201|2010-05-13 10:30,13,72.825,72.825,72.7,72.7,6
20110201|2010-05-13 11:00,13,72.725,72.725,72.65,72.675,4
20110201|2010-05-13 12:30,13,72.55,72.575,72.55,72.575,5
20110201|2010-05-13 13:00,13,72.65,72.65,72.6,72.6,11
20110201|2010-05-13 15:00,13,72.55,72.55,72.55,72.55,1
20110201|2010-05-13 17:00,14,72.875,72.875,72.875,72.875,1
20110201|2010-05-13 17:30,14,72.875,72.875,72.875,72.875,3
20110201|2010-05-13 20:00,14,72.925,72.925,72.925,72.925,1
20110201|2010-05-14 08:30,14,72.225,72.225,72.225,72.225,1
20110201|2010-05-14 09:00,14,72.25,72.65,72.25,72.55,5
20110201|2010-05-14 09:30,14,72.575,72.575,72.45,72.45,14
20110201|2010-05-14 10:00,14,72.4,72.4,72.15,72.15,21
20110201|2010-05-14 10:30,14,72.275,72.275,72,72,19
20110201|2010-05-14 11:00,14,71.975,72,71.725,71.725,11
20110201|2010-05-14 11:30,14,71.85,72.175,71.85,71.95,88
20110201|2010-05-14 12:00,14,71.95,71.95,71.8,71.8,2
20110201|2010-05-14 12:30,14,71.725,71.8,71.525,71.525,6
20110201|2010-05-14 13:00,14,71.5,71.5,71.5,71.5,1
20110201|2010-05-17 09:00,17,71.15,71.15,70.4,70.4,7
20110201|2010-05-17 09:30,17,70.375,70.5,70.375,70.475,6
20110201|2010-05-17 10:00,17,70.4,70.4,69.5,69.6,8
20110201|2010-05-17 10:30,17,69.775,69.8,69.775,69.8,4
20110201|2010-05-17 11:00,17,69.8,69.975,69.8,69.8,18
20110201|2010-05-17 11:30,17,69.825,70.425,69.825,70.425,15
20110201|2010-05-17 12:00,17,70.575,70.575,70.175,70.175,4
20110201|2010-05-17 12:30,17,70.125,70.125,69.8,69.8,33
20110201|2010-05-18 09:00,18,70.425,70.525,70.4,70.4,41
20110201|2010-05-18 09:30,18,70.375,70.6,70.225,70.225,17
20110201|2010-05-18 10:00,18,70.375,70.4,70.25,70.25,7
20110201|2010-05-18 10:30,18,70.125,70.325,70.125,70.25,8
20110201|2010-05-18 11:00,18,70.225,70.225,70.05,70.05,7
20110201|2010-05-18 11:30,18,70.225,70.225,70.15,70.15,3
20110201|2010-05-18 12:00,18,70.2,70.2,70.15,70.15,16
20110201|2010-05-18 12:30,18,70.3,70.3,70.075,70.075,5
20110201|2010-05-18 13:00,18,70.15,70.15,70.15,70.15,4
20110201|2010-05-18 14:30,18,70.6,70.6,70.6,70.6,1
20110201|2010-05-18 19:30,19,70.1,70.1,70.1,70.1,1
20110201|2010-05-19 05:30,19,70.1,70.1,70.1,70.1,2
20110201|2010-05-19 06:00,19,70.1,70.1,70.1,70.1,1
20110201|2010-05-19 08:30,19,70.15,70.15,70.15,70.15,3
20110201|2010-05-19 09:00,19,70.675,70.8,70.575,70.675,8
20110201|2010-05-19 09:30,19,70.7,70.85,70.7,70.85,26
20110201|2010-05-19 10:00,19,70.975,71.05,70.6,70.6,38
20110201|2010-05-19 10:30,19,70.75,70.75,70.75,70.75,9
20110201|2010-05-19 11:00,19,70.75,70.75,70.75,70.75,1
20110201|2010-05-19 11:30,19,71.05,71.05,71.025,71.025,3
20110201|2010-05-19 12:30,19,70.75,71.05,70.725,71.05,6
20110201|2010-05-19 14:00,19,70.875,70.875,70.875,70.875,1
20110201|2010-05-19 14:30,19,71,71,71,71,1
20110201|2010-05-19 17:00,20,70.95,70.95,70.95,70.95,1
20110201|2010-05-20 06:00,20,70.5,70.5,70.5,70.5,2
20110201|2010-05-20 08:00,20,70.3,70.3,70.3,70.3,2
20110201|2010-05-20 08:30,20,70.4,70.4,70.4,70.4,1
20110201|2010-05-20 09:00,20,70.4,70.4,69.8,69.8,4
20110201|2010-05-20 09:30,20,69.425,70.025,69.225,70.025,5
20110201|2010-05-20 10:00,20,70.025,70.025,70.025,70.025,1
20110201|2010-05-20 10:30,20,70.125,70.2,70.125,70.2,12
20110201|2010-05-20 11:30,20,70.2,70.2,70,70,5
20110201|2010-05-20 12:00,20,69.85,69.85,69.8,69.8,3
20110201|2010-05-20 12:30,20,69.95,70.175,69.85,69.85,11
20110201|2010-05-20 13:00,20,70.075,70.075,70.075,70.075,1
20110201|2010-05-20 13:30,20,70.25,70.25,70.25,70.25,1
20110201|2010-05-20 15:00,20,70.25,70.25,70.025,70.025,3
20110201|2010-05-20 18:00,21,70,70,70,70,3
20110201|2010-05-21 08:30,21,69.925,70,69.925,70,2
20110201|2010-05-21 09:00,21,70.1,70.45,70.1,70.45,8
20110201|2010-05-21 09:30,21,70.85,70.925,70.85,70.9,6
20110201|2010-05-21 10:00,21,71,71.125,71,71.1,31
20110201|2010-05-21 10:30,21,71.075,71.075,71.075,71.075,3
20110201|2010-05-21 11:00,21,71.075,71.075,71.05,71.05,10
20110201|2010-05-21 11:30,21,71.05,71.05,71.05,71.05,1
20110201|2010-05-21 12:00,21,71.175,71.175,70.95,70.95,3
20110201|2010-05-21 12:30,21,71.1,71.1,70.725,70.75,35
20110201|2010-05-21 13:00,21,70.6,70.6,70.5,70.6,9
20110201|2010-05-24 09:00,24,70.425,70.6,70.35,70.6,83
20110201|2010-05-24 09:30,24,70.7,70.875,70.7,70.875,3
20110201|2010-05-24 10:00,24,70.725,70.725,70.7,70.7,4
20110201|2010-05-24 10:30,24,70.7,70.7,70.6,70.625,9
20110201|2010-05-24 11:00,24,70.525,70.575,70.45,70.55,12
20110201|2010-05-24 11:30,24,70.55,70.55,70.55,70.55,1
20110201|2010-05-24 12:00,24,70.6,70.95,70.6,70.95,16
20110201|2010-05-24 12:30,24,71.025,71.025,71.025,71.025,1
20110201|2010-05-24 13:00,24,70.55,70.8,70.55,70.8,5
20110201|2010-05-25 05:30,25,70.2,70.2,70.2,70.2,1
20110201|2010-05-25 06:00,25,69.95,69.95,69.95,69.95,1
20110201|2010-05-25 08:00,25,70.225,70.225,70.225,70.225,1
20110201|2010-05-25 08:30,25,70.2,70.2,70.1,70.1,2
20110201|2010-05-25 09:00,25,70.1,70.65,70.1,70.65,3
20110201|2010-05-25 10:00,25,70.45,70.45,70.45,70.45,2
20110201|2010-05-25 10:30,25,70.275,70.475,70.175,70.475,18
20110201|2010-05-25 11:00,25,70.35,70.35,70.35,70.35,2
20110201|2010-05-25 11:30,25,70.375,70.375,70.375,70.375,1
20110201|2010-05-25 12:30,25,70.425,70.425,70.425,70.425,1
20110201|2010-05-25 13:00,25,70.75,70.8,70.7,70.7,4
20110201|2010-05-26 08:30,26,71.05,71.05,71.05,71.05,1
20110201|2010-05-26 09:00,26,71.15,71.45,71.125,71.45,11
20110201|2010-05-26 09:30,26,71.625,71.85,71.575,71.575,10
20110201|2010-05-26 10:00,26,71.4,71.5,71.35,71.45,28
20110201|2010-05-26 10:30,26,71.325,71.75,71.325,71.425,5
20110201|2010-05-26 11:00,26,71.575,71.575,71.575,71.575,3
20110201|2010-05-26 11:30,26,71.575,71.675,71.55,71.6,11
20110201|2010-05-26 12:00,26,71.6,71.6,71.525,71.525,8
20110201|2010-05-26 12:30,26,71.775,71.9,71.7,71.725,7
20110201|2010-05-26 13:00,26,71.9,71.975,71.9,71.975,2
20110201|2010-05-26 14:00,26,71.675,71.675,71.675,71.675,1
20110201|2010-05-27 08:30,27,71.85,71.85,71.85,71.85,1
20110201|2010-05-27 09:00,27,71.9,71.9,71.85,71.875,5
20110201|2010-05-27 09:30,27,72,72.1,71.95,72.1,17
20110201|2010-05-27 10:00,27,72.1,72.15,72.1,72.15,9
20110201|2010-05-27 10:30,27,72.1,72.5,72.05,72.5,5
20110201|2010-05-27 11:00,27,72.375,72.375,72.35,72.375,7
20110201|2010-05-27 11:30,27,72.275,72.275,72.25,72.25,3
20110201|2010-05-27 12:30,27,72.05,72.05,72.05,72.05,1
20110201|2010-05-27 13:00,27,71.875,71.875,71.875,71.875,5
20110201|2010-05-27 14:00,27,72.075,72.075,72,72,2
20110201|2010-05-28 09:00,28,72.3,72.3,72.3,72.3,1
20110201|2010-05-28 09:30,28,72.25,72.25,72.25,72.25,3
20110201|2010-05-28 10:00,28,72.05,72.05,72.025,72.025,2
20110201|2010-05-28 11:00,28,72.3,72.375,72.05,72.05,8
20110201|2010-05-28 11:30,28,71.65,71.65,71.65,71.65,1
20110201|2010-05-28 12:00,28,71.95,71.95,71.95,71.95,1
20110201|2010-05-28 12:30,28,72.075,72.2,72.075,72.2,2
20110201|2010-05-28 13:00,28,72.25,72.25,72.25,72.25,7
20110201|2010-05-28 13:30,28,72.125,72.125,72.125,72.125,1
20110201|2010-06-01 08:00,1,72.125,72.125,72.125,72.125,3
20110201|2010-06-01 08:30,1,72.05,72.125,72.05,72.1,6
20110201|2010-06-01 09:00,1,72.125,72.125,72.125,72.125,14
20110201|2010-06-01 09:30,1,72.25,72.25,72.25,72.25,11
20110201|2010-06-01 10:00,1,72.075,72.1,72.05,72.1,13
20110201|2010-06-01 10:30,1,72.425,72.5,72.425,72.425,18
20110201|2010-06-01 11:00,1,72.5,72.6,72.5,72.6,6
20110201|2010-06-01 12:00,1,72.625,72.625,72.275,72.275,7
20110201|2010-06-01 12:30,1,72.85,73,72.85,73,25
20110201|2010-06-01 13:00,1,73,73,72.95,72.95,27
20110201|2010-06-01 14:00,1,72.95,72.95,72.95,72.95,2
20110201|2010-06-02 09:00,2,72.85,72.85,72.85,72.85,7
20110201|2010-06-02 09:30,2,72.85,72.85,72.725,72.8,5
20110201|2010-06-02 10:00,2,72.8,72.95,72.75,72.75,13
20110201|2010-06-02 10:30,2,72.775,72.775,72.775,72.775,1
20110201|2010-06-02 11:00,2,72.9,73.1,72.825,73.1,60
20110201|2010-06-02 11:30,2,72.95,73.05,72.9,73.05,42
20110201|2010-06-02 12:00,2,73.05,73.125,72.9,73.125,35
20110201|2010-06-02 12:30,2,73,73,72.825,72.85,29
20110201|2010-06-02 13:30,2,72.55,72.55,72.55,72.55,1
20110201|2010-06-02 20:30,3,72.8,72.8,72.8,72.8,2
20110201|2010-06-03 07:00,3,73.15,73.15,73.15,73.15,5
20110201|2010-06-03 07:30,3,73.1,73.1,72.4,72.4,7
20110201|2010-06-03 08:00,3,73.2,73.2,73.2,73.2,1
20110201|2010-06-03 08:30,3,73.15,73.25,73.1,73.1,28
20110201|2010-06-03 09:00,3,73.05,73.1,72.875,72.95,19
20110201|2010-06-03 09:30,3,72.9,73.025,72.9,72.9,14
20110201|2010-06-03 10:00,3,73.05,73.275,73.05,73.15,14
20110201|2010-06-03 10:30,3,73.225,73.225,73.175,73.175,8
20110201|2010-06-03 11:00,3,73.175,73.175,73.05,73.05,38
20110201|2010-06-03 11:30,3,73.025,73.1,73,73.1,10
20110201|2010-06-03 12:30,3,72.875,72.875,72.5,72.7,20
20110201|2010-06-03 13:00,3,72.775,72.85,72.775,72.825,23
20110201|2010-06-03 17:00,4,72.875,72.875,72.875,72.875,1
20110201|2010-06-04 09:00,4,72.275,72.275,71.875,71.875,3
20110201|2010-06-04 09:30,4,71.725,71.75,71.525,71.525,34
20110201|2010-06-04 10:00,4,71.825,71.875,71.65,71.65,18
20110201|2010-06-04 10:30,4,71.5,71.5,71.5,71.5,2
20110201|2010-06-04 11:00,4,71.25,71.25,71.25,71.25,3
20110201|2010-06-04 11:30,4,71.275,71.275,71.275,71.275,1
20110201|2010-06-04 12:00,4,71.35,71.35,71.325,71.325,3
20110201|2010-06-04 12:30,4,71.3,71.3,70.95,71,40
20110201|2010-06-04 13:00,4,70.925,70.925,70.925,70.925,1
20110201|2010-06-07 09:00,7,70.85,70.85,70.225,70.225,10
20110201|2010-06-07 09:30,7,70.375,70.375,69.675,69.7,20
20110201|2010-06-07 10:00,7,69.6,69.7,69.45,69.45,21
20110201|2010-06-07 10:30,7,69.55,69.55,69.5,69.5,2
20110201|2010-06-07 11:00,7,69.525,69.525,69.35,69.35,4
20110201|2010-06-07 11:30,7,69.45,69.475,69.45,69.475,2
20110201|2010-06-07 12:00,7,69.425,69.425,69.25,69.25,4
20110201|2010-06-07 12:30,7,69.225,69.275,69.05,69.05,188
20110201|2010-06-07 13:00,7,69.325,69.4,69.225,69.4,31
20110201|2010-06-07 13:30,7,69.45,69.475,69.4,69.475,5
20110201|2010-06-07 14:00,7,69.275,69.275,69.275,69.275,3
20110201|2010-06-07 15:00,7,69.15,69.225,69.15,69.15,15
20110201|2010-06-07 20:30,8,69.55,69.55,69.55,69.55,1
20110201|2010-06-07 21:00,8,69.55,69.55,69.55,69.55,2
20110201|2010-06-08 09:00,8,69.7,69.7,69.175,69.2,23
20110201|2010-06-08 09:30,8,69.225,69.4,69.225,69.4,3
20110201|2010-06-08 10:00,8,69.4,69.575,69.35,69.575,14
20110201|2010-06-08 10:30,8,69.65,69.65,69.65,69.65,15
20110201|2010-06-08 11:00,8,69.7,69.825,69.525,69.825,29
20110201|2010-06-08 11:30,8,69.75,69.775,69.7,69.75,27
20110201|2010-06-08 12:00,8,69.75,69.95,69.7,69.85,71
20110201|2010-06-08 12:30,8,69.975,70.05,69.8,69.875,65
20110201|2010-06-08 13:00,8,70.2,70.3,70.2,70.25,49
20110201|2010-06-09 08:00,9,70.45,70.45,70.45,70.45,1
20110201|2010-06-09 08:30,9,70.6,70.65,70.6,70.65,12
20110201|2010-06-09 09:00,9,70.7,70.9,70.675,70.825,7
20110201|2010-06-09 09:30,9,70.8,71,70.75,70.95,15
20110201|2010-06-09 10:00,9,70.9,70.9,70.8,70.85,8
20110201|2010-06-09 11:00,9,70.8,70.8,70.775,70.775,2
20110201|2010-06-09 11:30,9,70.75,70.75,70.65,70.65,11
20110201|2010-06-09 12:00,9,70.9,70.9,70.9,70.9,1
20110201|2010-06-09 12:30,9,71.05,71.25,71,71.25,23
20110201|2010-06-09 13:00,9,71.25,71.275,71.15,71.225,11
20110201|2010-06-09 13:30,9,71.125,71.175,71.1,71.1,6
20110201|2010-06-09 14:30,9,71.1,71.1,71.1,71.1,1
20110201|2010-06-09 15:30,9,70.8,70.8,70.725,70.725,3
20110201|2010-06-10 07:00,10,70.8,70.825,70.8,70.825,4
20110201|2010-06-10 09:00,10,71.5,71.55,71.15,71.225,5
20110201|2010-06-10 09:30,10,71.2,71.2,70.975,70.975,18
20110201|2010-06-10 10:00,10,71,71.15,71,71.025,28
20110201|2010-06-10 10:30,10,71.1,71.1,71.1,71.1,1
20110201|2010-06-10 11:00,10,71.025,71.025,71.025,71.025,1
20110201|2010-06-10 12:00,10,71.45,71.75,71.45,71.75,5
20110201|2010-06-10 12:30,10,71.7,72.35,71.675,72.15,103
20110201|2010-06-10 13:00,10,72.075,72.075,72,72,8
20110201|2010-06-10 17:30,11,72.325,72.325,72.325,72.325,1
20110201|2010-06-11 06:30,11,72.25,72.25,72.25,72.25,1
20110201|2010-06-11 07:00,11,72.4,72.4,72.4,72.4,3
20110201|2010-06-11 08:00,11,72.4,72.4,72.4,72.4,11
20110201|2010-06-11 08:30,11,72.575,72.575,72.575,72.575,1
20110201|2010-06-11 09:00,11,72.65,72.95,72.65,72.9,59
20110201|2010-06-11 09:30,11,72.9,72.95,72.825,72.9,30
20110201|2010-06-11 10:00,11,73,73,72.85,72.85,15
20110201|2010-06-11 10:30,11,72.85,72.85,72.8,72.8,6
20110201|2010-06-11 11:00,11,72.8,72.8,72.8,72.8,48
20110201|2010-06-11 11:30,11,72.65,72.65,72.5,72.625,5
20110201|2010-06-11 12:00,11,72.625,72.825,72.55,72.825,3
20110201|2010-06-11 12:30,11,72.675,72.925,72.675,72.85,13
20110201|2010-06-11 13:00,11,72.825,72.975,72.825,72.975,38
20110201|2010-06-14 09:00,14,72.85,73.15,72.85,73.025,36
20110201|2010-06-14 09:30,14,73.15,73.25,73.1,73.1,23
20110201|2010-06-14 10:00,14,73.15,73.4,73.15,73.4,18
20110201|2010-06-14 10:30,14,73.25,73.4,73.075,73.075,28
20110201|2010-06-14 11:00,14,73.125,73.25,73.075,73.25,11
20110201|2010-06-14 11:30,14,73.225,73.225,73.225,73.225,1
20110201|2010-06-14 12:00,14,73.025,73.3,73.025,73.3,11
20110201|2010-06-14 12:30,14,73.275,73.4,73.275,73.4,23
20110201|2010-06-14 13:00,14,73.35,73.35,73.3,73.35,17
20110201|2010-06-14 14:00,14,73.35,73.35,73.35,73.35,2
20110201|2010-06-14 14:30,14,73.35,73.35,73.35,73.35,1
20110201|2010-06-14 17:00,15,72.975,73.4,72.975,73.4,3
20110201|2010-06-15 06:30,15,73.125,73.15,73.125,73.15,3
20110201|2010-06-15 07:00,15,73.15,73.15,73.15,73.15,2
20110201|2010-06-15 07:30,15,73.15,73.15,73.15,73.15,7
20110201|2010-06-15 09:00,15,72.95,73,72.85,72.85,12
20110201|2010-06-15 09:30,15,72.7,72.7,72.3,72.3,8
20110201|2010-06-15 10:00,15,72.525,72.525,72.35,72.425,5
20110201|2010-06-15 10:30,15,72.525,72.525,72.525,72.525,7
20110201|2010-06-15 11:00,15,72.5,72.75,72.5,72.75,7
20110201|2010-06-15 11:30,15,72.75,72.825,72.7,72.825,4
20110201|2010-06-15 12:00,15,72.825,73.15,72.825,73.1,49
20110201|2010-06-15 12:30,15,73.05,73.25,72.85,72.95,43
20110201|2010-06-15 13:00,15,72.875,72.9,72.875,72.9,3
20110201|2010-06-15 14:00,15,73,73,73,73,1
20110201|2010-06-15 14:30,15,73,73,73,73,1
20110201|2010-06-16 04:00,16,72.9,72.9,72.9,72.9,1
20110201|2010-06-16 05:30,16,73,73,73,73,1
20110201|2010-06-16 06:30,16,73,73,73,73,1
20110201|2010-06-16 08:00,16,73.15,73.15,73.15,73.15,5
20110201|2010-06-16 09:00,16,73.05,73.075,73,73.05,16
20110201|2010-06-16 09:30,16,73.05,73.05,73.05,73.05,1
20110201|2010-06-16 10:00,16,72.875,72.9,72.875,72.9,3
20110201|2010-06-16 10:30,16,72.9,73,72.875,73,9
20110201|2010-06-16 11:00,16,73,73,73,73,3
20110201|2010-06-16 11:30,16,72.95,72.95,72.8,72.8,2
20110201|2010-06-16 12:00,16,72.975,73,72.975,73,54
20110201|2010-06-16 12:30,16,73.025,73.2,73.025,73.2,35
20110201|2010-06-16 13:00,16,73.25,73.325,73.25,73.25,15
20110201|2010-06-16 14:30,16,73.2,73.2,73.2,73.2,2
20110201|2010-06-16 15:00,16,73.05,73.05,73.05,73.05,6
20110201|2010-06-16 15:30,16,73.25,73.25,73.25,73.25,1
20110201|2010-06-17 05:00,17,73.05,73.05,73.05,73.05,1
20110201|2010-06-17 08:00,17,73.2,73.2,73.2,73.2,2
20110201|2010-06-17 08:30,17,73.125,73.125,73.125,73.125,2
20110201|2010-06-17 09:00,17,72.975,73.125,72.975,73.125,23
20110201|2010-06-17 09:30,17,72.9,72.95,72.9,72.95,22
20110201|2010-06-17 10:00,17,72.925,72.95,72.825,72.825,13
20110201|2010-06-17 10:30,17,72.9,72.9,72.825,72.825,40
20110201|2010-06-17 11:00,17,72.9,72.9,72.85,72.85,45
20110201|2010-06-17 11:30,17,72.825,72.85,72.8,72.8,16
20110201|2010-06-17 12:00,17,72.7,72.7,72.475,72.5,6
20110201|2010-06-17 12:30,17,72.125,72.15,71.95,71.95,21
20110201|2010-06-17 13:00,17,71.925,72.025,71.925,71.95,15
20110201|2010-06-17 13:30,17,71.875,71.875,71.85,71.85,3
20110201|2010-06-17 15:00,17,72,72.05,72,72.05,2
20110201|2010-06-17 15:30,17,72,72.05,72,72.05,3
20110201|2010-06-17 17:30,18,72.05,72.1,72.05,72.1,6
20110201|2010-06-17 18:00,18,72.25,72.25,72.25,72.25,2
20110201|2010-06-17 22:00,18,72.25,72.45,72.25,72.45,9
20110201|2010-06-18 07:30,18,72.3,72.3,72.3,72.3,1
20110201|2010-06-18 09:00,18,72.25,72.25,71.3,71.3,17
20110201|2010-06-18 09:30,18,71.575,71.7,71.35,71.5,57
20110201|2010-06-18 10:00,18,71.5,71.7,71.45,71.7,42
20110201|2010-06-18 10:30,18,71.55,71.55,71.55,71.55,2
20110201|2010-06-18 11:00,18,71.4,71.4,71.35,71.35,10
20110201|2010-06-18 11:30,18,71.25,71.375,71.225,71.375,34
20110201|2010-06-18 12:00,18,71.35,71.65,71.35,71.65,5
20110201|2010-06-18 12:30,18,71.475,71.775,71.475,71.775,59
20110201|2010-06-18 13:00,18,71.7,71.8,71.675,71.675,16
20110201|2010-06-18 13:30,18,71.7,71.8,71.7,71.8,4
20110201|2010-06-21 09:00,21,72.2,73.2,72.2,72.925,54
20110201|2010-06-21 09:30,21,72.825,73,72.7,72.7,23
20110201|2010-06-21 10:00,21,72.675,72.85,72.675,72.85,20
20110201|2010-06-21 10:30,21,72.95,72.95,72.925,72.925,5
20110201|2010-06-21 11:00,21,73,73,72.65,72.65,11
20110201|2010-06-21 11:30,21,72.45,72.45,72.375,72.375,8
20110201|2010-06-21 12:00,21,72.675,73.05,72.675,73.05,33
20110201|2010-06-21 12:30,21,73.025,73.375,73.025,73.375,39
20110201|2010-06-21 13:00,21,73.3,73.4,73.2,73.4,25
20110201|2010-06-21 13:30,21,73.25,73.25,73.25,73.25,1
20110201|2010-06-21 14:30,21,73.375,73.375,73.375,73.375,1
20110201|2010-06-21 15:30,21,73.375,73.375,73.375,73.375,1
20110201|2010-06-21 17:00,22,73.4,73.7,73.4,73.7,12
20110201|2010-06-21 18:30,22,73.75,73.75,73.75,73.75,26
20110201|2010-06-21 19:00,22,73.75,73.75,73.75,73.75,38
20110201|2010-06-21 19:30,22,73.75,73.75,73.75,73.75,1
20110201|2010-06-22 06:30,22,73.75,73.75,73.75,73.75,8
20110201|2010-06-22 07:00,22,73.75,73.775,73.75,73.75,35
20110201|2010-06-22 07:30,22,73.75,73.75,73.75,73.75,4
20110201|2010-06-22 08:00,22,73.75,73.75,73.275,73.275,20
20110201|2010-06-22 08:30,22,73.175,73.175,73.15,73.15,5
20110201|2010-06-22 09:00,22,73.15,73.725,72.95,73.55,27
20110201|2010-06-22 09:30,22,73.75,73.75,73.625,73.7,18
20110201|2010-06-22 10:00,22,73.65,73.75,73.6,73.6,18
20110201|2010-06-22 10:30,22,73.4,73.4,73.3,73.3,7
20110201|2010-06-22 11:00,22,73.325,73.475,73.325,73.475,6
20110201|2010-06-22 11:30,22,73.4,73.4,73.35,73.4,7
20110201|2010-06-22 12:00,22,73.35,73.55,73.35,73.55,2
20110201|2010-06-22 12:30,22,73.525,73.8,73.525,73.7,65
20110201|2010-06-22 13:00,22,73.775,73.8,73.55,73.55,30
20110201|2010-06-22 13:30,22,73.525,73.525,73.525,73.525,1
20110201|2010-06-22 14:30,22,73.5,73.5,73.5,73.5,3
20110201|2010-06-22 22:30,23,73.575,73.575,73.575,73.575,1
20110201|2010-06-23 03:00,23,73.75,73.75,73.75,73.75,2
20110201|2010-06-23 04:00,23,73.75,73.75,73.75,73.75,4
20110201|2010-06-23 06:30,23,73.9,74,73.9,74,50
20110201|2010-06-23 07:00,23,73.8,73.8,73.75,73.75,20
20110201|2010-06-23 07:30,23,73.775,73.775,73.75,73.75,10
20110201|2010-06-23 08:00,23,73.75,73.75,73.75,73.75,1
20110201|2010-06-23 08:30,23,73.75,73.75,73.75,73.75,1
20110201|2010-06-23 09:00,23,73.55,73.65,73.3,73.3,34
20110201|2010-06-23 09:30,23,73.25,73.5,73.225,73.475,13
20110201|2010-06-23 10:00,23,73.45,73.45,73.375,73.375,8
20110201|2010-06-23 10:30,23,73.25,73.25,73,73.1,7
20110201|2010-06-23 11:00,23,73.325,73.325,73.15,73.175,24
20110201|2010-06-23 11:30,23,73.275,73.45,73.225,73.45,15
20110201|2010-06-23 12:00,23,73.35,73.35,73.225,73.225,6
20110201|2010-06-23 12:30,23,73.35,73.65,73.35,73.625,15
20110201|2010-06-23 13:00,23,73.625,73.7,73.55,73.7,13
20110201|2010-06-23 13:30,23,73.625,73.625,73.575,73.575,5
20110201|2010-06-23 14:00,23,73.575,73.575,73.575,73.575,1
20110201|2010-06-23 14:30,23,73.525,73.525,73.5,73.5,6
20110201|2010-06-24 03:30,24,73.8,73.8,73.8,73.8,2
20110201|2010-06-24 04:00,24,73.9,73.95,73.9,73.95,9
20110201|2010-06-24 06:30,24,73.95,73.975,73.95,73.975,2
20110201|2010-06-24 07:00,24,74,74,74,74,2
20110201|2010-06-24 07:30,24,73.9,73.9,73.875,73.9,32
20110201|2010-06-24 08:00,24,73.875,73.9,73.85,73.9,7
20110201|2010-06-24 08:30,24,73.65,73.65,73.65,73.65,3
20110201|2010-06-24 09:00,24,73.65,73.825,73.65,73.75,20
20110201|2010-06-24 09:30,24,73.75,73.9,73.725,73.875,123
20110201|2010-06-24 10:00,24,73.85,73.85,73.8,73.8,19
20110201|2010-06-24 10:30,24,73.8,74,73.775,74,94
20110201|2010-06-24 11:00,24,73.975,74,73.825,73.975,38
20110201|2010-06-24 11:30,24,73.9,74,73.875,74,89
20110201|2010-06-24 12:00,24,73.975,73.975,73.65,73.75,37
20110201|2010-06-24 12:30,24,73.675,73.75,73.3,73.5,84
20110201|2010-06-24 13:00,24,73.5,73.7,73.425,73.7,38
20110201|2010-06-24 13:30,24,73.7,73.7,73.65,73.675,5
20110201|2010-06-24 14:00,24,73.65,73.65,73.45,73.45,23
20110201|2010-06-24 14:30,24,73.7,73.9,73.7,73.9,24
20110201|2010-06-24 15:00,24,73.65,73.7,73.6,73.7,3
20110201|2010-06-24 17:00,25,73.75,73.75,73.75,73.75,11
20110201|2010-06-24 17:30,25,73.75,73.75,73.75,73.75,6
20110201|2010-06-25 01:00,25,73.95,73.95,73.95,73.95,3
20110201|2010-06-25 06:00,25,74,74,74,74,1
20110201|2010-06-25 06:30,25,73.975,74,73.975,74,4
20110201|2010-06-25 07:00,25,74,74,74,74,2
20110201|2010-06-25 07:30,25,74,74,73.925,74,6
20110201|2010-06-25 08:00,25,73.975,74,73.975,74,9
20110201|2010-06-25 08:30,25,73.8,73.8,73.8,73.8,3
20110201|2010-06-25 09:00,25,73.825,74.075,73.825,74.05,177
20110201|2010-06-25 09:30,25,74,74.05,73.875,73.925,31
20110201|2010-06-25 10:00,25,74,74,73.85,74,17
20110201|2010-06-25 10:30,25,73.975,74,73.8,73.8,17
20110201|2010-06-25 11:00,25,73.8,74.15,73.8,74.15,49
20110201|2010-06-25 11:30,25,74.025,74.025,73.85,73.85,6
20110201|2010-06-25 12:00,25,73.85,74,73.825,74,64
20110201|2010-06-25 12:30,25,73.9,74.5,73.825,74.2,185
20110201|2010-06-25 13:00,25,74.125,74.275,74.05,74.125,102
20110201|2010-06-25 13:30,25,74.175,74.25,74.175,74.175,3
20110201|2010-06-28 09:00,28,74.4,74.5,73.8,73.8,103
20110201|2010-06-28 09:30,28,73.55,73.825,73.55,73.825,5
20110201|2010-06-28 10:00,28,73.825,73.85,73.7,73.7,34
20110201|2010-06-28 10:30,28,73.7,73.8,73.625,73.8,10
20110201|2010-06-28 11:00,28,73.725,73.8,73.725,73.775,10
20110201|2010-06-28 11:30,28,73.8,73.8,73.75,73.75,14
20110201|2010-06-28 12:00,28,73.675,73.8,73.675,73.8,6
20110201|2010-06-28 12:30,28,73.8,73.875,73.575,73.65,36
20110201|2010-06-28 13:00,28,73.75,73.8,73.6,73.6,44
20110201|2010-06-29 06:00,29,73.1,73.1,73.1,73.1,5
20110201|2010-06-29 06:30,29,73.1,73.1,73.1,73.1,6
20110201|2010-06-29 07:30,29,73.1,73.1,73.1,73.1,1
20110201|2010-06-29 08:00,29,73.075,73.15,72.95,73.15,8
20110201|2010-06-29 08:30,29,73.025,73.025,72.825,72.825,2
20110201|2010-06-29 09:00,29,72.65,72.7,72.25,72.25,35
20110201|2010-06-29 09:30,29,72.25,72.475,72.2,72.475,17
20110201|2010-06-29 10:00,29,72.35,72.375,72,72.3,12
20110201|2010-06-29 10:30,29,72.5,72.9,72.5,72.825,9
20110201|2010-06-29 11:00,29,72.8,72.8,72.575,72.65,6
20110201|2010-06-29 11:30,29,72.65,72.65,72.575,72.65,7
20110201|2010-06-29 12:00,29,72.65,72.65,72.55,72.55,17
20110201|2010-06-29 12:30,29,72.55,73.15,72.4,73.05,46
20110201|2010-06-29 13:00,29,72.95,73.025,72.9,72.95,25
20110201|2010-06-29 13:30,29,72.9,72.9,72.9,72.9,3
20110201|2010-06-29 14:30,29,72.875,72.875,72.85,72.85,5
20110201|2010-06-29 15:00,29,72.925,72.925,72.925,72.925,2
20110201|2010-06-29 15:30,29,72.8,72.925,72.8,72.925,2
20110201|2010-06-30 07:30,30,72.7,72.7,72.7,72.7,1
20110201|2010-06-30 08:00,30,72.675,72.675,72.675,72.675,5
20110201|2010-06-30 08:30,30,73,73.525,73,73.5,20
20110201|2010-06-30 09:00,30,73.475,73.6,73.35,73.5,22
20110201|2010-06-30 09:30,30,73.6,73.6,73.325,73.325,10
20110201|2010-06-30 10:00,30,73.475,73.7,73.425,73.7,29
20110201|2010-06-30 10:30,30,73.625,74.25,73.625,73.95,52
20110201|2010-06-30 11:00,30,73.8,73.975,73.7,73.8,17
20110201|2010-06-30 11:30,30,73.8,73.9,73.675,73.675,32
20110201|2010-06-30 12:00,30,73.45,73.5,73.325,73.5,26
20110201|2010-06-30 12:30,30,73.75,74,73.525,73.7,81
20110201|2010-06-30 13:00,30,73.75,73.75,73.7,73.7,15
20110201|2010-06-30 13:30,30,73.7,73.7,73.7,73.7,8
20110201|2010-06-30 14:00,30,73.5,73.5,73.5,73.5,3
20110201|2010-06-30 14:30,30,73.425,73.425,73.4,73.4,2
20110201|2010-06-30 15:30,30,73.15,73.15,73.15,73.15,1
20110201|2010-07-01 07:00,1,73.45,73.45,73.45,73.45,1
20110201|2010-07-01 07:30,1,73.5,73.5,73.5,73.5,1
20110201|2010-07-01 08:00,1,73.45,73.45,73.45,73.45,3
20110201|2010-07-01 08:30,1,73.35,73.525,73.35,73.525,4
20110201|2010-07-01 09:00,1,73.45,73.55,73,73,26
20110201|2010-07-01 09:30,1,72.95,72.95,72.4,72.7,39
20110201|2010-07-01 10:00,1,72.65,72.65,72.4,72.6,22
20110201|2010-07-01 10:30,1,72.7,72.7,72.625,72.625,7
20110201|2010-07-01 11:00,1,73.025,73.025,72.875,73,6
20110201|2010-07-01 11:30,1,73,73.15,73,73.075,18
20110201|2010-07-01 12:00,1,73.05,73.25,73.05,73.25,32
20110201|2010-07-01 12:30,1,73.375,74,73.375,73.45,105
20110201|2010-07-01 13:00,1,73.3,73.65,73.025,73.55,23
20110201|2010-07-01 13:30,1,73.5,73.5,73.5,73.5,2
20110201|2010-07-01 14:00,1,73.3,73.325,73.3,73.3,3
20110201|2010-07-02 07:00,2,73.7,73.7,73.7,73.7,2
20110201|2010-07-02 08:30,2,73.6,73.7,73.175,73.175,13
20110201|2010-07-02 09:00,2,73.475,73.6,73.425,73.6,15
20110201|2010-07-02 09:30,2,73.4,73.4,73.3,73.375,42
20110201|2010-07-02 10:00,2,73.225,73.25,73.225,73.25,2
20110201|2010-07-02 10:30,2,73.2,73.2,73.075,73.175,29
20110201|2010-07-02 11:00,2,73.075,73.075,73.025,73.025,11
20110201|2010-07-02 11:30,2,73.05,73.05,73,73,8
20110201|2010-07-02 12:00,2,72.95,72.95,72.9,72.9,3
20110201|2010-07-02 12:30,2,72.85,72.85,72.1,72.1,40
20110201|2010-07-02 13:00,2,72.3,72.4,72.3,72.35,4
20110201|2010-07-02 13:30,2,72.325,72.325,72.3,72.3,38
20110201|2010-07-05 20:30,6,72.575,72.6,72.575,72.6,5
20110201|2010-07-05 21:30,6,72.6,72.6,72.6,72.6,2
20110201|2010-07-06 04:00,6,72.45,72.45,72.45,72.45,2
20110201|2010-07-06 06:30,6,72.45,72.45,72.45,72.45,3
20110201|2010-07-06 07:00,6,72.525,72.525,72.525,72.525,22
20110201|2010-07-06 08:30,6,73.075,73.075,73.075,73.075,4
20110201|2010-07-06 09:00,6,72.9,73.1,72.9,72.975,23
20110201|2010-07-06 09:30,6,72.675,72.675,72.675,72.675,1
20110201|2010-07-06 10:00,6,72.5,72.75,72.5,72.55,20
20110201|2010-07-06 10:30,6,72.55,72.575,72.55,72.575,4
20110201|2010-07-06 11:00,6,72.6,72.6,72.6,72.6,1
20110201|2010-07-06 11:30,6,72.5,72.5,72.425,72.475,7
20110201|2010-07-06 12:30,6,72.575,72.8,72.525,72.7,28
20110201|2010-07-06 13:00,6,72.65,72.65,72.575,72.65,8
20110201|2010-07-06 13:30,6,72.8,72.8,72.6,72.6,3
20110201|2010-07-06 15:30,6,72.6,72.6,72.6,72.6,1
20110201|2010-07-07 01:00,7,72.75,72.75,72.75,72.75,1
20110201|2010-07-07 01:30,7,72.75,72.75,72.75,72.75,1
20110201|2010-07-07 07:00,7,72.425,72.425,72.425,72.425,1
20110201|2010-07-07 07:30,7,72.4,72.4,72.4,72.4,8
20110201|2010-07-07 08:00,7,72.9,72.9,72.9,72.9,12
20110201|2010-07-07 08:30,7,72.9,72.95,72.9,72.95,2
20110201|2010-07-07 09:00,7,72.85,72.95,72.85,72.925,7
20110201|2010-07-07 09:30,7,72.8,73.075,72.8,73,24
20110201|2010-07-07 10:00,7,73.25,73.3,72.95,73.075,20
20110201|2010-07-07 10:30,7,72.95,73.15,72.95,73.075,51
20110201|2010-07-07 11:00,7,73.1,73.225,73.1,73.2,20
20110201|2010-07-07 11:30,7,73.2,73.2,72.975,72.975,13
20110201|2010-07-07 12:00,7,73.3,73.5,73.3,73.5,61
20110201|2010-07-07 12:30,7,73.425,73.55,73.35,73.475,41
20110201|2010-07-07 13:00,7,73.55,73.6,73.475,73.525,53
20110201|2010-07-07 14:30,7,73.375,73.375,73.325,73.325,5
20110201|2010-07-07 15:30,7,73.45,73.525,73.45,73.525,4
20110201|2010-07-07 20:30,8,73.6,73.6,73.6,73.6,2
20110201|2010-07-07 21:00,8,73.6,73.6,73.6,73.6,1
20110201|2010-07-07 21:30,8,73.625,73.625,73.6,73.6,8
20110201|2010-07-07 22:00,8,73.575,73.575,73.575,73.575,1
20110201|2010-07-08 05:30,8,73.15,73.15,73.15,73.15,1
20110201|2010-07-08 08:00,8,73.225,73.225,73.225,73.225,1
20110201|2010-07-08 09:00,8,73.45,73.45,73.45,73.45,3
20110201|2010-07-08 09:30,8,73.5,73.5,73.4,73.4,6
20110201|2010-07-08 10:00,8,73.375,73.55,73.35,73.525,15
20110201|2010-07-08 10:30,8,73.475,73.55,73.475,73.55,8
20110201|2010-07-08 11:00,8,73.65,73.725,73.65,73.675,12
20110201|2010-07-08 12:00,8,73.625,73.775,73.625,73.775,7
20110201|2010-07-08 12:30,8,73.85,74.1,73.85,74.025,98
20110201|2010-07-08 13:00,8,74.025,74.1,73.95,74.1,88
20110201|2010-07-08 13:30,8,73.975,74,73.975,74,4
20110201|2010-07-08 14:00,8,74.05,74.05,73.975,73.975,2
20110201|2010-07-08 14:30,8,73.975,73.975,73.975,73.975,1
20110201|2010-07-08 15:00,8,74.1,74.15,74.1,74.15,4
20110201|2010-07-08 15:30,8,74.075,74.075,74.075,74.075,1
20110201|2010-07-08 17:00,9,74.225,74.225,74.05,74.05,23
20110201|2010-07-08 21:30,9,74.25,74.25,74.25,74.25,4
20110201|2010-07-09 08:30,9,74.2,74.25,74.2,74.25,3
20110201|2010-07-09 09:00,9,74.075,74.25,74.075,74.1,21
20110201|2010-07-09 09:30,9,74.15,74.15,74,74,12
20110201|2010-07-09 10:00,9,73.95,73.95,73.775,73.8,5
20110201|2010-07-09 10:30,9,73.65,73.85,73.65,73.725,31
20110201|2010-07-09 11:00,9,73.65,73.65,73.65,73.65,1
20110201|2010-07-09 11:30,9,73.6,73.6,73.575,73.575,5
20110201|2010-07-09 12:00,9,73.575,73.85,73.575,73.85,30
20110201|2010-07-09 12:30,9,73.75,74.1,73.65,74,88
20110201|2010-07-09 13:00,9,74.075,74.1,74.025,74.1,20
20110201|2010-07-09 13:30,9,74.05,74.05,74.025,74.025,17
20110201|2010-07-12 09:00,12,73.8,74.225,73.8,74.175,42
20110201|2010-07-12 09:30,12,74.2,74.3,74.15,74.3,42
20110201|2010-07-12 10:00,12,74.275,74.275,74.1,74.2,43
20110201|2010-07-12 10:30,12,74.25,74.4,74.2,74.4,9
20110201|2010-07-12 11:00,12,74.425,74.425,74.4,74.425,31
20110201|2010-07-12 11:30,12,74.425,74.45,74.375,74.45,53
20110201|2010-07-12 12:00,12,74.45,74.45,74.3,74.3,37
20110201|2010-07-12 12:30,12,74.275,74.475,74.25,74.45,274
20110201|2010-07-12 13:00,12,74.375,74.425,74.25,74.25,63
20110201|2010-07-12 13:30,12,74.25,74.25,74.25,74.25,2
20110201|2010-07-12 14:30,12,74.25,74.25,74.25,74.25,2
20110201|2010-07-12 15:00,12,74.125,74.125,74.125,74.125,1
20110201|2010-07-12 17:00,13,74.475,74.475,74.475,74.475,1
20110201|2010-07-12 17:30,13,74.375,74.375,74.375,74.375,1
20110201|2010-07-13 00:00,13,74.2,74.2,74.2,74.2,1
20110201|2010-07-13 05:00,13,74.375,74.375,74.275,74.375,14
20110201|2010-07-13 06:00,13,74.4,74.4,74.4,74.4,2
20110201|2010-07-13 07:00,13,74.5,74.5,74.5,74.5,5
20110201|2010-07-13 07:30,13,74.5,74.5,74.5,74.5,13
20110201|2010-07-13 08:00,13,74.5,74.5,74.45,74.45,35
20110201|2010-07-13 08:30,13,74.5,74.5,74.4,74.4,10
20110201|2010-07-13 09:00,13,74.325,74.475,74.2,74.3,27
20110201|2010-07-13 09:30,13,74.375,74.375,74.225,74.275,71
20110201|2010-07-13 10:00,13,74.3,74.325,74.25,74.25,13
20110201|2010-07-13 10:30,13,74.25,74.3,74.175,74.2,16
20110201|2010-07-13 11:00,13,74.2,74.225,74.15,74.2,8
20110201|2010-07-13 11:30,13,74.2,74.2,74.05,74.05,12
20110201|2010-07-13 12:00,13,74,74.15,74,74.1,43
20110201|2010-07-13 12:30,13,74.15,74.425,74.075,74.4,157
20110201|2010-07-13 13:00,13,74.4,74.4,74.25,74.275,65
20110201|2010-07-13 13:30,13,74.25,74.25,74.25,74.25,7
20110201|2010-07-13 15:00,13,74.3,74.3,74.3,74.3,2
20110201|2010-07-13 15:30,13,74.1,74.1,74.1,74.1,3
20110201|2010-07-14 05:30,14,74.275,74.3,74.275,74.3,2
20110201|2010-07-14 07:30,14,74.275,74.275,74.275,74.275,1
20110201|2010-07-14 08:00,14,74.35,74.35,74.25,74.25,7
20110201|2010-07-14 08:30,14,74.25,74.25,74.25,74.25,2
20110201|2010-07-14 09:00,14,74.225,74.4,74.225,74.4,12
20110201|2010-07-14 09:30,14,74.4,74.7,74.4,74.7,226
20110201|2010-07-14 10:00,14,74.7,74.7,74.375,74.375,50
20110201|2010-07-14 10:30,14,74.5,74.975,74.475,74.675,186
20110201|2010-07-14 11:00,14,74.75,75,74.675,75,330
20110201|2010-07-14 11:30,14,74.975,75.1,74.9,75.1,78
20110201|2010-07-14 12:00,14,75.075,75.35,74.9,74.975,149
20110201|2010-07-14 12:30,14,74.975,75.3,74.975,75.25,84
20110201|2010-07-14 13:00,14,75.25,75.25,75.125,75.15,40
20110201|2010-07-14 13:30,14,75.05,75.05,75.05,75.05,4
20110201|2010-07-14 14:30,14,75.075,75.1,75.075,75.1,2
20110201|2010-07-14 15:00,14,75,75,74.7,74.7,5
20110201|2010-07-14 15:30,14,74.575,74.575,74.55,74.55,2
20110201|2010-07-14 18:30,15,74.825,74.825,74.825,74.825,1
20110201|2010-07-14 22:00,15,75,75,75,75,5
20110201|2010-07-15 03:00,15,75,75,75,75,6
20110201|2010-07-15 07:00,15,75.325,75.325,75.325,75.325,37
20110201|2010-07-15 07:30,15,75.325,75.35,75.325,75.325,65
20110201|2010-07-15 08:00,15,75.325,75.325,75.25,75.25,14
20110201|2010-07-15 09:00,15,75.05,75.05,74.775,75.025,44
20110201|2010-07-15 09:30,15,75.075,75.225,75,75.025,90
20110201|2010-07-15 10:00,15,74.95,75.025,74.9,74.95,45
20110201|2010-07-15 10:30,15,74.95,74.95,74.725,74.725,10
20110201|2010-07-15 11:00,15,74.75,74.75,74.55,74.55,13
20110201|2010-07-15 11:30,15,74.75,74.75,74.65,74.725,10
20110201|2010-07-15 12:00,15,74.725,75.025,74.725,74.875,62
20110201|2010-07-15 12:30,15,74.85,75,74.65,75,54
20110201|2010-07-15 13:00,15,75.05,75.125,75.05,75.075,13
20110201|2010-07-15 13:30,15,75.05,75.05,75.025,75.025,5
20110201|2010-07-15 14:00,15,75.075,75.075,75.025,75.025,2
20110201|2010-07-15 14:30,15,74.975,75.1,74.975,75.1,3
20110201|2010-07-15 15:30,15,75.125,75.15,75.125,75.15,3
20110201|2010-07-15 17:00,16,75,75,75,75,5
20110201|2010-07-15 18:30,16,75.175,75.2,75.175,75.2,5
20110201|2010-07-15 20:30,16,75.2,75.2,75.2,75.2,2
20110201|2010-07-15 21:00,16,75.2,75.2,75.2,75.2,5
20110201|2010-07-15 21:30,16,75.2,75.2,75.2,75.2,1
20110201|2010-07-15 22:00,16,75.2,75.2,75.2,75.2,1
20110201|2010-07-16 01:30,16,75.225,75.25,75.225,75.25,2
20110201|2010-07-16 05:00,16,75.25,75.25,75.25,75.25,4
20110201|2010-07-16 05:30,16,75.3,75.325,75.3,75.325,7
20110201|2010-07-16 06:00,16,75.35,75.4,75.35,75.4,5
20110201|2010-07-16 06:30,16,75.375,75.425,75.375,75.425,20
20110201|2010-07-16 07:00,16,75.4,75.4,75.4,75.4,1
20110201|2010-07-16 07:30,16,75.4,75.4,75.4,75.4,1
20110201|2010-07-16 08:00,16,75.3,75.425,75.3,75.425,5
20110201|2010-07-16 08:30,16,75.425,75.5,75.25,75.25,38
20110201|2010-07-16 09:00,16,75.3,75.3,75.125,75.125,31
20110201|2010-07-16 09:30,16,75.125,75.25,75.025,75.125,27
20110201|2010-07-16 10:00,16,75.125,75.325,75.125,75.15,31
20110201|2010-07-16 10:30,16,75.1,75.1,74.9,74.975,41
20110201|2010-07-16 11:00,16,74.925,75.075,74.925,75,12
20110201|2010-07-16 11:30,16,75,75.05,74.675,74.675,12
20110201|2010-07-16 12:00,16,74.6,74.6,74.125,74.225,36
20110201|2010-07-16 12:30,16,74.225,74.75,74.225,74.75,58
20110201|2010-07-16 13:00,16,74.675,74.825,74.625,74.825,12
20110201|2010-07-16 13:30,16,74.725,74.825,74.725,74.825,3
20110201|2010-07-19 09:00,19,74.825,74.95,74.425,74.575,42
20110201|2010-07-19 09:30,19,74.675,74.9,74.625,74.8,44
20110201|2010-07-19 10:00,19,74.825,75,74.6,74.675,132
20110201|2010-07-19 10:30,19,74.65,74.65,74.2,74.55,53
20110201|2010-07-19 11:00,19,74.65,74.675,74.5,74.5,16
20110201|2010-07-19 11:30,19,74.4,74.425,74.275,74.3,15
20110201|2010-07-19 12:00,19,74.325,74.375,73.825,73.85,40
20110201|2010-07-19 12:30,19,73.85,74.25,73.85,74.175,95
20110201|2010-07-19 13:00,19,74.175,74.25,74.075,74.225,56
20110201|2010-07-19 13:30,19,74.1,74.1,74.1,74.1,2
20110201|2010-07-19 14:00,19,74.2,74.2,74.2,74.2,1
20110201|2010-07-19 14:30,19,74.1,74.1,74.075,74.075,13
20110201|2010-07-19 15:00,19,74.125,74.125,74.125,74.125,4
20110201|2010-07-19 15:30,19,74.125,74.125,74.125,74.125,1
20110201|2010-07-19 17:00,20,74,74,74,74,1
20110201|2010-07-20 06:00,20,74.45,74.45,74.45,74.45,1
20110201|2010-07-20 07:00,20,74.2,74.2,74.2,74.2,1
20110201|2010-07-20 08:00,20,74.2,74.2,74.2,74.2,5
20110201|2010-07-20 08:30,20,74.225,74.375,74.225,74.375,2
20110201|2010-07-20 09:00,20,74.375,74.375,73.375,73.825,75
20110201|2010-07-20 09:30,20,73.85,73.9,73.55,73.8,30
20110201|2010-07-20 10:00,20,73.7,73.7,73.4,73.425,19
20110201|2010-07-20 10:30,20,73.45,73.725,73.4,73.65,27
20110201|2010-07-20 11:00,20,73.55,73.55,73.2,73.2,45
20110201|2010-07-20 11:30,20,73.275,73.275,72.85,72.95,184
20110201|2010-07-20 12:00,20,72.975,73,72.825,72.825,233
20110201|2010-07-20 12:30,20,72.825,73.025,72.7,72.975,101
20110201|2010-07-20 13:00,20,72.95,73.025,72.95,73,13
20110201|2010-07-20 13:30,20,73.15,73.15,73.15,73.15,2
20110201|2010-07-20 14:00,20,73.05,73.05,73.05,73.05,2
20110201|2010-07-20 14:30,20,73.025,73.025,73.025,73.025,1
20110201|2010-07-20 15:00,20,73.15,73.425,73.15,73.425,6
20110201|2010-07-20 21:00,21,73.275,73.275,73.275,73.275,1
20110201|2010-07-21 03:00,21,73,73,73,73,5
20110201|2010-07-21 04:00,21,72.975,72.975,72.95,72.95,2
20110201|2010-07-21 04:30,21,72.9,72.9,72.9,72.9,1
20110201|2010-07-21 05:00,21,72.9,72.9,72.775,72.775,3
20110201|2010-07-21 06:00,21,72.95,72.95,72.95,72.95,3
20110201|2010-07-21 06:30,21,72.95,72.95,72.95,72.95,3
20110201|2010-07-21 07:00,21,72.95,72.95,72.95,72.95,15
20110201|2010-07-21 07:30,21,72.95,73.025,72.95,73.025,9
20110201|2010-07-21 08:00,21,73.2,73.6,73.2,73.6,13
20110201|2010-07-21 08:30,21,73.425,73.425,73.425,73.425,1
20110201|2010-07-21 09:00,21,73.5,73.55,73.475,73.55,6
20110201|2010-07-21 09:30,21,73.35,73.55,73.35,73.5,38
20110201|2010-07-21 10:00,21,73.5,73.5,73.375,73.4,20
20110201|2010-07-21 10:30,21,73.35,73.7,73.3,73.625,28
20110201|2010-07-21 11:00,21,73.65,73.8,73.575,73.725,38
20110201|2010-07-21 11:30,21,73.75,73.975,73.525,73.525,65
20110201|2010-07-21 12:00,21,73.7,73.825,73.6,73.8,12
20110201|2010-07-21 12:30,21,73.85,74.225,73.825,74.125,63
20110201|2010-07-21 13:00,21,74.125,74.175,74.075,74.075,28
20110201|2010-07-21 13:30,21,74.075,74.075,73.925,73.925,20
20110201|2010-07-21 14:00,21,73.925,73.925,73.925,73.925,1
20110201|2010-07-21 15:00,21,74.25,74.275,74.25,74.275,2
20110201|2010-07-21 15:30,21,74.3,74.375,74.3,74.375,5
20110201|2010-07-21 18:00,22,74.15,74.15,74.15,74.15,3
20110201|2010-07-22 06:00,22,74.375,74.45,74.375,74.45,3
20110201|2010-07-22 07:00,22,74.45,74.45,74.45,74.45,7
20110201|2010-07-22 07:30,22,74.45,74.5,74.45,74.5,8
20110201|2010-07-22 08:00,22,74.5,74.675,74.5,74.675,26
20110201|2010-07-22 08:30,22,74.7,75.1,74.7,75.075,163
20110201|2010-07-22 09:00,22,75.125,75.125,74.8,74.95,128
20110201|2010-07-22 09:30,22,74.975,75.2,74.85,75.2,25
20110201|2010-07-22 10:00,22,75.2,75.25,75.075,75.075,97
20110201|2010-07-22 10:30,22,75.1,75.175,74.925,75.125,80
20110201|2010-07-22 11:00,22,75.1,75.1,74.85,75,49
20110201|2010-07-22 11:30,22,75.075,75.2,75,75.1,39
20110201|2010-07-22 12:00,22,75,75.25,74.925,75.175,67
20110201|2010-07-22 12:30,22,75.225,75.5,75.2,75.425,231
20110201|2010-07-22 13:00,22,75.475,75.575,75.45,75.525,27
20110201|2010-07-22 13:30,22,75.5,75.5,75.45,75.45,33
20110201|2010-07-22 14:00,22,75.425,75.425,75.425,75.425,1
20110201|2010-07-22 15:00,22,75.525,75.6,75.525,75.6,103
20110201|2010-07-22 15:30,22,75.6,75.6,75.35,75.35,23
20110201|2010-07-22 17:00,23,75.45,75.6,75.45,75.55,11
20110201|2010-07-22 17:30,23,75.55,75.55,75.55,75.55,3
20110201|2010-07-22 20:00,23,75.45,75.5,75.45,75.5,3
20110201|2010-07-22 20:30,23,75.4,75.4,75.35,75.35,25
20110201|2010-07-22 21:00,23,75.35,75.35,75.3,75.3,14
20110201|2010-07-23 02:00,23,75.5,75.5,75.5,75.5,34
20110201|2010-07-23 04:00,23,75.45,75.45,75.45,75.45,1
20110201|2010-07-23 04:30,23,75.5,75.5,75.5,75.5,7
20110201|2010-07-23 05:00,23,75.5,75.55,75.5,75.55,11
20110201|2010-07-23 05:30,23,75.55,75.6,75.55,75.6,4
20110201|2010-07-23 06:00,23,75.6,75.6,75.6,75.6,48
20110201|2010-07-23 06:30,23,75.6,75.6,75.6,75.6,5
20110201|2010-07-23 07:00,23,75.525,75.525,75.525,75.525,1
20110201|2010-07-23 07:30,23,75.6,75.6,75.6,75.6,4
20110201|2010-07-23 08:00,23,75.6,75.7,75.6,75.7,107
20110201|2010-07-23 08:30,23,75.6,75.625,75.575,75.575,17
20110201|2010-07-23 09:00,23,75.575,75.6,75.4,75.55,28
20110201|2010-07-23 09:30,23,75.55,75.75,75.5,75.75,121
20110201|2010-07-23 10:00,23,75.75,75.8,75.55,75.55,75
20110201|2010-07-23 10:30,23,75.55,75.6,75.4,75.5,85
20110201|2010-07-23 11:00,23,75.45,75.65,75.425,75.55,102
20110201|2010-07-23 11:30,23,75.575,75.7,75.575,75.6,43
20110201|2010-07-23 12:00,23,75.7,75.85,75.7,75.85,87
20110201|2010-07-23 12:30,23,75.725,75.85,75.625,75.85,248
20110201|2010-07-23 13:00,23,75.85,75.85,75.725,75.75,27
20110201|2010-07-23 13:30,23,75.725,75.725,75.675,75.675,15
20110201|2010-07-26 09:00,26,75.775,75.875,75.1,75.35,191
20110201|2010-07-26 09:30,26,75.35,75.425,74.8,75.1,56
20110201|2010-07-26 10:00,26,75,75.075,74.825,74.85,22
20110201|2010-07-26 10:30,26,74.875,75.025,74.875,75.025,16
20110201|2010-07-26 11:00,26,75,75,74.725,74.8,36
20110201|2010-07-26 11:30,26,74.725,74.925,74.65,74.925,81
20110201|2010-07-26 12:00,26,75.025,75.025,74.6,74.8,71
20110201|2010-07-26 12:30,26,74.75,74.85,74.275,74.6,208
20110201|2010-07-26 13:00,26,74.525,74.6,74.45,74.5,72
20110201|2010-07-26 13:30,26,74.55,74.55,74.45,74.45,16
20110201|2010-07-26 15:00,26,74.625,74.8,74.625,74.8,4
20110201|2010-07-26 15:30,26,74.85,74.85,74.775,74.775,6
20110201|2010-07-26 17:00,27,74.525,74.525,74.525,74.525,1
20110201|2010-07-26 17:30,27,74.9,74.9,74.9,74.9,1
20110201|2010-07-26 20:00,27,74.8,74.8,74.8,74.8,1
20110201|2010-07-26 20:30,27,74.75,74.75,74.75,74.75,2
20110201|2010-07-26 21:00,27,74.775,74.8,74.775,74.8,3
20110201|2010-07-26 21:30,27,74.8,74.8,74.8,74.8,1
20110201|2010-07-27 04:30,27,74.9,74.9,74.9,74.9,5
20110201|2010-07-27 05:30,27,74.9,74.9,74.9,74.9,5
20110201|2010-07-27 06:30,27,74.9,75,74.9,75,2
20110201|2010-07-27 07:00,27,75.025,75.175,75.025,75.175,8
20110201|2010-07-27 07:30,27,75.2,75.2,75.2,75.2,3
20110201|2010-07-27 08:00,27,75.25,75.25,75.25,75.25,1
20110201|2010-07-27 08:30,27,75.175,75.3,75.175,75.225,5
20110201|2010-07-27 09:00,27,75.225,75.225,74.925,75.15,34
20110201|2010-07-27 09:30,27,75.175,75.275,75.175,75.25,16
20110201|2010-07-27 10:00,27,75.125,75.35,75.125,75.325,76
20110201|2010-07-27 10:30,27,75.3,75.65,75.3,75.65,140
20110201|2010-07-27 11:00,27,75.6,75.6,75.45,75.45,23
20110201|2010-07-27 11:30,27,75.45,75.5,75.35,75.35,16
20110201|2010-07-27 12:00,27,75.3,75.3,75.275,75.275,15
20110201|2010-07-27 12:30,27,75.2,75.225,75.05,75.225,110
20110201|2010-07-27 13:00,27,75.15,75.35,75.15,75.35,30
20110201|2010-07-27 14:00,27,75.25,75.25,75.25,75.25,24
20110201|2010-07-27 17:00,28,74.95,74.95,74.925,74.925,2
20110201|2010-07-27 21:30,28,75.25,75.25,75.25,75.25,1
20110201|2010-07-28 04:00,28,75.375,75.375,75.375,75.375,1
20110201|2010-07-28 06:00,28,75.4,75.4,75.4,75.4,3
20110201|2010-07-28 07:00,28,75.5,75.5,75.5,75.5,2
20110201|2010-07-28 08:30,28,75.1,75.1,75.1,75.1,1
20110201|2010-07-28 09:00,28,75.175,75.225,74.875,75.075,41
20110201|2010-07-28 09:30,28,75.15,75.3,75.1,75.25,43
20110201|2010-07-28 10:00,28,75.325,75.6,75.275,75.6,69
20110201|2010-07-28 10:30,28,75.65,75.75,75.55,75.7,74
20110201|2010-07-28 11:00,28,75.7,75.7,75.575,75.625,37
20110201|2010-07-28 11:30,28,75.625,75.7,75.55,75.65,39
20110201|2010-07-28 12:00,28,75.7,75.75,75.625,75.7,32
20110201|2010-07-28 12:30,28,75.625,75.75,75.575,75.725,89
20110201|2010-07-28 13:00,28,75.75,75.8,75.75,75.8,16
20110201|2010-07-28 14:00,28,75.75,75.75,75.75,75.75,1
20110201|2010-07-28 14:30,28,75.725,75.725,75.725,75.725,4
20110201|2010-07-28 15:00,28,75.825,75.9,75.675,75.85,38
20110201|2010-07-28 15:30,28,75.85,75.9,75.85,75.9,13
20110201|2010-07-28 17:00,29,75.775,75.775,75.775,75.775,1
20110201|2010-07-28 18:30,29,75.825,75.9,75.825,75.9,3
20110201|2010-07-28 19:00,29,75.9,75.9,75.9,75.9,12
20110201|2010-07-28 19:30,29,75.9,75.925,75.85,75.85,20
20110201|2010-07-28 20:00,29,75.925,75.925,75.925,75.925,14
20110201|2010-07-28 21:00,29,75.75,75.9,75.75,75.9,3
20110201|2010-07-29 01:30,29,75.875,75.875,75.875,75.875,2
20110201|2010-07-29 03:00,29,75.925,75.925,75.925,75.925,2
20110201|2010-07-29 03:30,29,75.925,75.925,75.925,75.925,1
20110201|2010-07-29 04:00,29,75.925,75.95,75.925,75.95,5
20110201|2010-07-29 04:30,29,75.95,75.975,75.95,75.975,23
20110201|2010-07-29 05:30,29,76,76,76,76,18
20110201|2010-07-29 06:00,29,76,76,76,76,6
20110201|2010-07-29 06:30,29,75.95,76,75.95,76,37
20110201|2010-07-29 07:00,29,76,76,75.9,75.9,4
20110201|2010-07-29 07:30,29,75.95,76,75.875,75.875,49
20110201|2010-07-29 08:00,29,75.975,75.975,75.925,75.925,2
20110201|2010-07-29 08:30,29,75.975,76,75.9,76,95
20110201|2010-07-29 09:00,29,76,76.25,75.925,76.175,256
20110201|2010-07-29 09:30,29,76.2,76.325,76.125,76.325,184
20110201|2010-07-29 10:00,29,76.325,76.425,76.25,76.375,141
20110201|2010-07-29 10:30,29,76.25,76.25,75.9,75.95,57
20110201|2010-07-29 11:00,29,75.95,75.975,75.9,75.9,29
20110201|2010-07-29 11:30,29,75.85,75.95,75.85,75.95,25
20110201|2010-07-29 12:00,29,75.9,75.95,75.875,75.95,34
20110201|2010-07-29 12:30,29,75.925,76.15,75.9,76.025,75
20110201|2010-07-29 13:00,29,76,76,75.85,75.85,33
20110201|2010-07-29 13:30,29,75.85,75.85,75.85,75.85,5
20110201|2010-07-29 14:00,29,75.85,75.85,75.775,75.775,2
20110201|2010-07-29 14:30,29,75.675,75.675,75.675,75.675,1
20110201|2010-07-29 15:00,29,75.75,75.75,75.675,75.675,4
20110201|2010-07-29 15:30,29,75.775,75.775,75.775,75.775,2
20110201|2010-07-29 21:00,30,75.6,75.6,75.6,75.6,1
20110201|2010-07-30 00:00,30,75.675,75.675,75.675,75.675,1
20110201|2010-07-30 02:30,30,75.7,75.7,75.7,75.7,10
20110201|2010-07-30 04:30,30,75.775,75.775,75.775,75.775,30
20110201|2010-07-30 06:30,30,75.775,75.775,75.775,75.775,1
20110201|2010-07-30 07:00,30,75.725,75.875,75.725,75.875,31
20110201|2010-07-30 07:30,30,75.85,76.025,75.85,76,25
20110201|2010-07-30 08:00,30,76.05,76.05,76.05,76.05,1
20110201|2010-07-30 08:30,30,75.975,75.975,75.925,75.95,23
20110201|2010-07-30 09:00,30,76.05,76.35,76.025,76.3,82
20110201|2010-07-30 09:30,30,76.3,76.4,76.175,76.175,60
20110201|2010-07-30 10:00,30,76.075,76.2,76.075,76.15,12
20110201|2010-07-30 10:30,30,76.1,76.225,76.075,76.175,53
20110201|2010-07-30 11:00,30,76.1,76.325,76.1,76.325,21
20110201|2010-07-30 11:30,30,76.375,76.425,76.25,76.3,84
20110201|2010-07-30 12:00,30,76.275,76.5,76.25,76.425,72
20110201|2010-07-30 12:30,30,76.5,76.625,76.475,76.5,194
20110201|2010-07-30 13:00,30,76.4,76.5,76.35,76.35,54
20110201|2010-07-30 13:30,30,76.525,76.675,76.525,76.6,6
20110201|2010-08-02 09:00,2,76.65,76.825,76.5,76.75,280
20110201|2010-08-02 09:30,2,76.725,76.925,76.7,76.925,117
20110201|2010-08-02 10:00,2,76.825,77,76.525,76.525,66
20110201|2010-08-02 10:30,2,76.65,76.7,76.55,76.6,52
20110201|2010-08-02 11:00,2,76.6,76.6,76.175,76.375,28
20110201|2010-08-02 11:30,2,76.4,76.4,76.275,76.325,23
20110201|2010-08-02 12:00,2,76.325,76.325,76.05,76.15,26
20110201|2010-08-02 12:30,2,76.3,76.8,76.275,76.8,60
20110201|2010-08-02 13:00,2,76.85,76.85,76.575,76.575,18
20110201|2010-08-02 13:30,2,76.525,76.525,76.525,76.525,1
20110201|2010-08-02 14:00,2,76.5,76.5,76.5,76.5,1
20110201|2010-08-02 14:30,2,76.775,76.775,76.75,76.75,6
20110201|2010-08-02 15:00,2,76.85,76.85,76.775,76.775,3
20110201|2010-08-02 15:30,2,76.8,76.8,76.8,76.8,14
20110201|2010-08-02 17:00,3,76.775,76.9,76.775,76.9,4
20110201|2010-08-02 17:30,3,76.85,76.85,76.85,76.85,5
20110201|2010-08-02 18:00,3,76.85,76.85,76.75,76.75,7
20110201|2010-08-02 19:30,3,76.85,76.85,76.85,76.85,17
20110201|2010-08-02 20:00,3,76.85,76.85,76.85,76.85,2
20110201|2010-08-02 21:00,3,76.7,76.7,76.7,76.7,1
20110201|2010-08-02 22:00,3,76.85,76.85,76.85,76.85,11
20110201|2010-08-03 05:00,3,76.85,76.85,76.85,76.85,10
20110201|2010-08-03 05:30,3,76.85,76.85,76.85,76.85,20
20110201|2010-08-03 06:30,3,76.85,76.85,76.85,76.85,20
20110201|2010-08-03 07:00,3,76.85,76.85,76.85,76.85,10
20110201|2010-08-03 08:00,3,76.9,76.9,76.8,76.8,12
20110201|2010-08-03 08:30,3,76.7,76.7,76.7,76.7,1
20110201|2010-08-03 09:00,3,76.45,76.65,76.175,76.625,20
20110201|2010-08-03 09:30,3,76.4,76.85,76.4,76.725,40
20110201|2010-08-03 10:00,3,76.85,76.85,76.725,76.75,74
20110201|2010-08-03 10:30,3,76.8,76.95,76.7,76.95,80
20110201|2010-08-03 11:00,3,76.925,76.95,76.725,76.725,39
20110201|2010-08-03 11:30,3,76.775,76.8,76.7,76.725,26
20110201|2010-08-03 12:00,3,76.65,76.75,76.6,76.75,33
20110201|2010-08-03 12:30,3,76.75,76.925,76.725,76.9,239
20110201|2010-08-03 13:00,3,76.9,76.9,76.75,76.75,61
20110201|2010-08-03 13:30,3,76.8,76.9,76.8,76.8,30
20110201|2010-08-03 14:30,3,76.825,76.825,76.825,76.825,1
20110201|2010-08-03 15:00,3,76.925,76.95,76.925,76.95,4
20110201|2010-08-03 17:00,4,76.925,76.925,76.85,76.85,4
20110201|2010-08-03 18:30,4,76.925,76.925,76.925,76.925,1
20110201|2010-08-03 21:30,4,76.925,76.95,76.925,76.95,10
20110201|2010-08-04 01:30,4,76.95,76.95,76.95,76.95,1
20110201|2010-08-04 03:00,4,76.95,76.95,76.95,76.95,18
20110201|2010-08-04 03:30,4,76.95,77,76.95,77,32
20110201|2010-08-04 04:00,4,77,77,77,77,3
20110201|2010-08-04 04:30,4,76.975,76.975,76.975,76.975,6
20110201|2010-08-04 05:00,4,77,77,77,77,24
20110201|2010-08-04 05:30,4,77.025,77.025,77.025,77.025,6
20110201|2010-08-04 06:30,4,77.075,77.1,77.075,77.1,3
20110201|2010-08-04 07:00,4,77.1,77.1,77.1,77.1,5
20110201|2010-08-04 07:30,4,77.15,77.15,77.15,77.15,1
20110201|2010-08-04 08:00,4,77.175,77.3,77.175,77.3,14
20110201|2010-08-04 08:30,4,77.3,77.3,77.15,77.15,17
20110201|2010-08-04 09:00,4,77.1,77.2,76.65,76.925,140
20110201|2010-08-04 09:30,4,77,77.3,77,77.175,156
20110201|2010-08-04 10:00,4,77.2,77.3,77.05,77.3,147
20110201|2010-08-04 10:30,4,77.3,77.35,77.05,77.225,254
20110201|2010-08-04 11:00,4,77.25,77.425,77.225,77.375,237
20110201|2010-08-04 11:30,4,77.375,77.5,77.375,77.5,233
20110201|2010-08-04 12:00,4,77.5,77.55,77.375,77.525,239
20110201|2010-08-04 12:30,4,77.525,77.65,77.2,77.525,237
20110201|2010-08-04 13:00,4,77.45,77.6,77.375,77.525,100
20110201|2010-08-04 14:00,4,77.5,77.5,77.45,77.45,2
20110201|2010-08-04 14:30,4,77.45,77.45,77.4,77.4,23
20110201|2010-08-04 15:30,4,77.3,77.3,77.3,77.3,3
20110201|2010-08-04 17:00,5,77.525,77.525,77.525,77.525,1
20110201|2010-08-04 20:30,5,77.175,77.175,77.175,77.175,1
20110201|2010-08-04 21:00,5,77.175,77.175,77.175,77.175,9
20110201|2010-08-04 22:30,5,77,77.05,77,77.05,4
20110201|2010-08-04 23:00,5,77.05,77.05,77.05,77.05,1
20110201|2010-08-05 05:30,5,77.45,77.45,77.45,77.45,1
20110201|2010-08-05 07:00,5,77.45,77.45,77.45,77.45,1
20110201|2010-08-05 07:30,5,77.325,77.325,77.15,77.15,12
20110201|2010-08-05 08:00,5,77,77,77,77,2
20110201|2010-08-05 08:30,5,76.925,77.175,76.825,77.025,52
20110201|2010-08-05 09:00,5,77.05,77.5,76.975,77.05,292
20110201|2010-08-05 09:30,5,76.925,77,76.575,76.95,164
20110201|2010-08-05 10:00,5,76.9,76.925,75,75.7,126
20110201|2010-08-05 10:30,5,75.75,75.825,75.6,75.7,60
20110201|2010-08-05 11:00,5,75.675,75.85,75.25,75.5,34
20110201|2010-08-05 11:30,5,75.65,75.75,75.525,75.7,47
20110201|2010-08-05 12:00,5,75.675,75.7,75.575,75.65,83
20110201|2010-08-05 12:30,5,75.65,75.8,75.575,75.75,169
20110201|2010-08-05 13:00,5,75.7,75.775,75.55,75.55,27
20110201|2010-08-05 13:30,5,75.55,75.6,75.45,75.45,8
20110201|2010-08-05 14:00,5,75.475,75.5,75.45,75.45,11
20110201|2010-08-05 14:30,5,75.45,75.45,75.45,75.45,5
20110201|2010-08-05 15:00,5,75.35,75.35,75.175,75.25,37
20110201|2010-08-05 17:00,6,75.625,75.625,74.75,74.875,17
20110201|2010-08-05 18:00,6,75.025,75.05,75.025,75.05,5
20110201|2010-08-05 18:30,6,75.05,75.1,75.05,75.1,2
20110201|2010-08-05 19:00,6,74.9,74.9,74.9,74.9,1
20110201|2010-08-05 20:00,6,74.925,74.925,74.825,74.825,6
20110201|2010-08-05 20:30,6,75.075,75.075,75.075,75.075,1
20110201|2010-08-06 00:30,6,75.25,75.25,75.25,75.25,2
20110201|2010-08-06 01:00,6,75.15,75.15,75.125,75.125,2
20110201|2010-08-06 06:30,6,74.95,75.1,74.95,75.075,8
20110201|2010-08-06 07:00,6,75,75,75,75,1
20110201|2010-08-06 07:30,6,75,75,74.6,74.825,54
20110201|2010-08-06 08:00,6,74.825,74.825,74.775,74.775,12
20110201|2010-08-06 08:30,6,74.8,74.825,74.525,74.525,26
20110201|2010-08-06 09:00,6,74.55,74.625,74.325,74.55,262
20110201|2010-08-06 09:30,6,74.825,74.9,74.7,74.9,164
20110201|2010-08-06 10:00,6,74.85,75.025,74.8,74.975,36
20110201|2010-08-06 10:30,6,74.95,75.025,74.9,74.9,45
20110201|2010-08-06 11:00,6,74.85,74.925,74.8,74.875,32
20110201|2010-08-06 11:30,6,74.875,74.95,74.825,74.95,46
20110201|2010-08-06 12:00,6,74.975,75,74.775,74.95,219
20110201|2010-08-06 12:30,6,74.95,75,74.55,74.8,830
20110201|2010-08-06 13:00,6,74.775,74.85,74.65,74.675,243
20110201|2010-08-06 13:30,6,74.75,74.8,74.625,74.625,23
20110201|2010-08-09 09:00,9,74.4,74.85,74.2,74.825,392
20110201|2010-08-09 09:30,9,74.825,74.95,74.525,74.675,132
20110201|2010-08-09 10:00,9,74.575,74.575,74.325,74.35,138
20110201|2010-08-09 10:30,9,74.35,74.45,74.275,74.425,127
20110201|2010-08-09 11:00,9,74.425,74.475,74.35,74.425,28
20110201|2010-08-09 11:30,9,74.425,74.525,74.4,74.475,121
20110201|2010-08-09 12:00,9,74.4,74.425,74.35,74.375,47
20110201|2010-08-09 12:30,9,74.45,74.45,74,74.1,337
20110201|2010-08-09 13:00,9,74.15,74.35,74.05,74.2,87
20110201|2010-08-09 13:30,9,74.5,74.7,74.5,74.65,34
20110201|2010-08-09 14:00,9,74.625,74.75,74.625,74.65,12
20110201|2010-08-09 14:30,9,74.65,74.65,74.65,74.65,3
20110201|2010-08-09 15:00,9,74.65,74.65,74.65,74.65,1
20110201|2010-08-09 15:30,9,74.5,74.5,74.5,74.5,4
20110201|2010-08-09 23:00,10,74.575,74.575,74.575,74.575,1
20110201|2010-08-09 23:30,10,74.575,74.575,74.575,74.575,1
20110201|2010-08-10 01:00,10,74.5,74.5,74.5,74.5,10
20110201|2010-08-10 04:00,10,74.3,74.3,74.3,74.3,1
20110201|2010-08-10 04:30,10,74.3,74.425,74,74.425,19
20110201|2010-08-10 05:00,10,74.3,74.3,74.3,74.3,1
20110201|2010-08-10 05:30,10,74.275,74.275,74.275,74.275,4
20110201|2010-08-10 06:00,10,74.2,74.275,74.2,74.275,29
20110201|2010-08-10 06:30,10,74.275,74.3,74.275,74.275,20
20110201|2010-08-10 07:00,10,74.25,74.25,74.25,74.25,7
20110201|2010-08-10 07:30,10,74.075,74.125,74.075,74.125,80
20110201|2010-08-10 08:00,10,74.275,74.275,74.275,74.275,1
20110201|2010-08-10 08:30,10,74.275,74.4,74.275,74.4,71
20110201|2010-08-10 09:00,10,74.35,74.6,74.35,74.525,66
20110201|2010-08-10 09:30,10,74.425,74.6,74.4,74.45,17
20110201|2010-08-10 10:00,10,74.475,74.75,74.475,74.65,46
20110201|2010-08-10 10:30,10,74.675,74.95,74.675,74.95,35
20110201|2010-08-10 11:00,10,74.875,74.875,74.575,74.575,7
20110201|2010-08-10 11:30,10,74.675,74.775,74.675,74.7,28
20110201|2010-08-10 12:00,10,74.9,74.925,74.725,74.8,32
20110201|2010-08-10 12:30,10,74.725,74.925,74.65,74.875,173
20110201|2010-08-10 13:00,10,74.9,75.025,74.825,74.95,163
20110201|2010-08-10 13:30,10,74.95,74.975,74.95,74.975,4
20110201|2010-08-10 14:30,10,74.875,74.875,74.875,74.875,1
20110201|2010-08-10 15:00,10,74.875,74.875,74.675,74.7,26
20110201|2010-08-10 15:30,10,74.875,74.9,74.675,74.675,15
20110201|2010-08-10 19:00,11,75,75.025,75,75.025,4
20110201|2010-08-10 20:30,11,74.65,74.65,74.65,74.65,2
20110201|2010-08-11 02:00,11,74.55,74.55,74.55,74.55,1
20110201|2010-08-11 03:00,11,74.575,74.575,74.575,74.575,2
20110201|2010-08-11 05:00,11,74.45,74.45,74.4,74.4,11
20110201|2010-08-11 06:00,11,74.425,74.425,74.4,74.4,8
20110201|2010-08-11 06:30,11,74.4,74.425,74.4,74.425,23
20110201|2010-08-11 07:00,11,74.4,74.4,74.4,74.4,4
20110201|2010-08-11 07:30,11,74.35,74.4,74.35,74.4,3
20110201|2010-08-11 08:00,11,74.5,74.5,74.375,74.4,27
20110201|2010-08-11 08:30,11,74.35,74.35,74.2,74.3,20
20110201|2010-08-11 09:00,11,74.35,74.5,74.2,74.5,127
20110201|2010-08-11 09:30,11,74.45,74.675,74.45,74.65,26
20110201|2010-08-11 10:00,11,74.6,74.775,74.6,74.775,42
20110201|2010-08-11 10:30,11,74.75,74.775,74.675,74.7,64
20110201|2010-08-11 11:00,11,74.75,74.975,74.725,74.975,48
20110201|2010-08-11 11:30,11,74.9,75.025,74.725,74.875,21
20110201|2010-08-11 12:00,11,75,75.15,74.875,74.875,96
20110201|2010-08-11 12:30,11,74.875,75.075,74.65,74.675,77
20110201|2010-08-11 13:00,11,74.65,74.75,74.65,74.7,43
20110201|2010-08-11 13:30,11,74.8,74.8,74.8,74.8,2
20110201|2010-08-11 14:30,11,74.7,74.825,74.7,74.825,32
20110201|2010-08-11 15:30,11,75.025,75.025,75.025,75.025,3
20110201|2010-08-11 18:00,12,74.75,74.75,74.75,74.75,1
20110201|2010-08-11 18:30,12,74.65,74.65,74.6,74.6,10
20110201|2010-08-11 19:00,12,74.65,74.65,74.65,74.65,1
20110201|2010-08-12 02:30,12,74.75,74.75,74.75,74.75,2
20110201|2010-08-12 06:00,12,74.65,74.65,74.65,74.65,11
20110201|2010-08-12 06:30,12,74.65,74.675,74.65,74.675,16
20110201|2010-08-12 07:00,12,74.625,74.675,74.625,74.625,4
20110201|2010-08-12 07:30,12,74.675,74.85,74.675,74.825,45
20110201|2010-08-12 08:00,12,74.825,74.9,74.825,74.9,25
20110201|2010-08-12 08:30,12,74.9,75.15,74.825,75,39
20110201|2010-08-12 09:00,12,75.05,75.525,75,75.425,59
20110201|2010-08-12 09:30,12,75.35,75.5,75.35,75.45,41
20110201|2010-08-12 10:00,12,75.5,75.55,75.4,75.525,33
20110201|2010-08-12 10:30,12,75.525,75.675,75.4,75.6,30
20110201|2010-08-12 11:00,12,75.625,75.75,75.575,75.75,42
20110201|2010-08-12 11:30,12,75.75,75.775,75.7,75.775,54
20110201|2010-08-12 12:00,12,75.8,75.85,75.7,75.825,30
20110201|2010-08-12 12:30,12,75.875,76,75.725,75.825,175
20110201|2010-08-12 13:00,12,75.8,76,75.8,75.95,52
20110201|2010-08-12 13:30,12,75.85,75.85,75.85,75.85,4
20110201|2010-08-12 14:30,12,75.875,75.875,75.85,75.85,2
20110201|2010-08-12 15:00,12,75.95,76.025,75.95,76.025,6
20110201|2010-08-12 15:30,12,76.1,76.1,76.1,76.1,11
20110201|2010-08-12 17:00,13,75.925,76.125,75.925,76.125,18
20110201|2010-08-12 17:30,13,76.15,76.15,76.1,76.15,4
20110201|2010-08-12 18:30,13,76.225,76.225,76.225,76.225,1
20110201|2010-08-12 22:00,13,76.075,76.075,76.075,76.075,1
20110201|2010-08-13 05:30,13,76.05,76.05,76,76,2
20110201|2010-08-13 06:00,13,76,76,75.95,75.95,4
20110201|2010-08-13 07:00,13,76.075,76.075,76.075,76.075,1
20110201|2010-08-13 07:30,13,76.1,76.1,76.1,76.1,8
20110201|2010-08-13 08:00,13,76.1,76.15,76.1,76.15,21
20110201|2010-08-13 08:30,13,76.2,76.4,76.2,76.4,14
20110201|2010-08-13 09:00,13,76.425,76.425,75.9,75.9,52
20110201|2010-08-13 09:30,13,75.9,76.025,75.65,75.95,90
20110201|2010-08-13 10:00,13,75.975,76.05,75.65,75.7,44
20110201|2010-08-13 10:30,13,75.7,75.8,75.575,75.625,39
20110201|2010-08-13 11:00,13,75.525,75.8,75.45,75.8,34
20110201|2010-08-13 11:30,13,75.8,75.8,75.6,75.75,48
20110201|2010-08-13 12:00,13,75.75,76.375,75.75,76.3,149
20110201|2010-08-13 12:30,13,76.275,76.325,75.925,76,121
20110201|2010-08-13 13:00,13,76,76.025,75.9,76,53
20110201|2010-08-16 09:00,16,76,76.1,75.95,76.1,110
20110201|2010-08-16 09:30,16,76.1,76.1,75.85,76,130
20110201|2010-08-16 10:00,16,76,76,75.45,75.55,65
20110201|2010-08-16 10:30,16,75.55,75.75,75.55,75.575,38
20110201|2010-08-16 11:00,16,75.5,75.85,75.5,75.75,46
20110201|2010-08-16 11:30,16,75.775,76.1,75.725,76.05,95
20110201|2010-08-16 12:00,16,76.075,76.2,76.025,76.1,124
20110201|2010-08-16 12:30,16,76.05,76.05,75.6,75.7,70
20110201|2010-08-16 13:00,16,75.8,75.825,75.65,75.65,32
20110201|2010-08-16 13:30,16,75.5,75.5,75.5,75.5,1
20110201|2010-08-16 14:00,16,75.325,75.35,75.325,75.35,2
20110201|2010-08-16 14:30,16,75.225,75.225,75.05,75.05,9
20110201|2010-08-16 15:00,16,75.175,75.35,75.175,75.3,7
20110201|2010-08-16 15:30,16,75.425,75.425,75.425,75.425,1
20110201|2010-08-17 06:30,17,75.6,75.6,75.6,75.6,2
20110201|2010-08-17 07:00,17,75.575,75.575,75.575,75.575,2
20110201|2010-08-17 07:30,17,75.475,75.475,75.425,75.425,3
20110201|2010-08-17 08:00,17,75.45,75.5,75.45,75.5,5
20110201|2010-08-17 08:30,17,75.55,75.95,75.55,75.95,25
20110201|2010-08-17 09:00,17,76.05,76.05,75.825,75.825,30
20110201|2010-08-17 09:30,17,75.775,75.95,75.775,75.95,35
20110201|2010-08-17 10:00,17,75.9,75.925,75.675,75.675,29
20110201|2010-08-17 10:30,17,75.65,75.925,75.65,75.875,68
20110201|2010-08-17 11:00,17,75.875,76.3,75.875,76.15,112
20110201|2010-08-17 11:30,17,76.3,76.3,76.075,76.125,23
20110201|2010-08-17 12:00,17,76.225,76.35,76.225,76.35,16
20110201|2010-08-17 12:30,17,76.3,76.45,76.3,76.3,61
20110201|2010-08-17 13:00,17,76.375,76.4,76.325,76.325,7
20110201|2010-08-17 13:30,17,76.25,76.3,76.25,76.3,4
20110201|2010-08-17 14:00,17,76.425,76.425,76.425,76.425,1
20110201|2010-08-17 15:00,17,76.425,76.5,76.425,76.5,20
20110201|2010-08-17 15:30,17,76.525,76.525,76.475,76.475,2
20110201|2010-08-17 17:00,18,76.475,76.475,76.425,76.425,2
20110201|2010-08-17 20:00,18,76.45,76.45,76.45,76.45,3
20110201|2010-08-17 20:30,18,76.45,76.45,76.45,76.45,1
20110201|2010-08-17 22:30,18,76.45,76.45,76.45,76.45,6
20110201|2010-08-18 06:30,18,76.525,76.525,76.525,76.525,10
20110201|2010-08-18 07:00,18,76.6,76.6,76.6,76.6,10
20110201|2010-08-18 08:00,18,76.6,76.8,76.6,76.8,45
20110201|2010-08-18 08:30,18,76.825,76.825,76.6,76.675,30
20110201|2010-08-18 09:00,18,76.75,77.15,76.65,77.025,224
20110201|2010-08-18 09:30,18,77.05,77.35,77.05,77.3,165
20110201|2010-08-18 10:00,18,77.4,77.4,77.15,77.225,58
20110201|2010-08-18 10:30,18,77.35,77.525,77.225,77.25,260
20110201|2010-08-18 11:00,18,77.225,77.425,77.125,77.375,171
20110201|2010-08-18 11:30,18,77.3,77.45,77.225,77.45,120
20110201|2010-08-18 12:00,18,77.45,77.75,77.45,77.75,205
20110201|2010-08-18 12:30,18,77.725,77.9,77.6,77.65,308
20110201|2010-08-18 13:00,18,77.65,77.675,77.5,77.525,50
20110201|2010-08-18 13:30,18,77.5,77.575,77.5,77.575,9
20110201|2010-08-18 14:30,18,77.6,77.775,77.6,77.775,19
20110201|2010-08-18 15:00,18,77.7,77.9,77.7,77.775,16
20110201|2010-08-18 15:30,18,77.675,77.85,77.675,77.85,12
20110201|2010-08-18 17:00,19,77.925,77.925,77.85,77.85,5
20110201|2010-08-18 19:30,19,77.6,77.6,77.6,77.6,3
20110201|2010-08-18 20:00,19,77.6,77.6,77.6,77.6,7
20110201|2010-08-19 02:00,19,77.75,77.75,77.625,77.675,7
20110201|2010-08-19 02:30,19,77.65,77.65,77.65,77.65,6
20110201|2010-08-19 03:00,19,77.75,77.9,77.75,77.9,7
20110201|2010-08-19 04:00,19,77.9,77.925,77.9,77.925,7
20110201|2010-08-19 04:30,19,77.925,77.95,77.925,77.95,6
20110201|2010-08-19 05:00,19,77.95,77.95,77.95,77.95,49
20110201|2010-08-19 06:00,19,77.95,77.95,77.95,77.95,7
20110201|2010-08-19 06:30,19,77.925,77.95,77.925,77.925,23
20110201|2010-08-19 07:00,19,77.95,77.975,77.85,77.975,78
20110201|2010-08-19 07:30,19,77.975,77.975,77.85,77.875,70
20110201|2010-08-19 08:00,19,77.825,77.925,77.825,77.925,50
20110201|2010-08-19 08:30,19,77.85,77.975,77.8,77.9,306
20110201|2010-08-19 09:00,19,77.825,77.825,77.2,77.225,330
20110201|2010-08-19 09:30,19,77.2,77.775,77.2,77.75,443
20110201|2010-08-19 10:00,19,77.75,77.85,77.575,77.6,196
20110201|2010-08-19 10:30,19,77.55,77.55,76.975,77,105
20110201|2010-08-19 11:00,19,77,77.05,76.9,77.05,73
20110201|2010-08-19 11:30,19,77.05,77.175,76.9,77,103
20110201|2010-08-19 12:00,19,77,77.025,76.825,76.975,150
20110201|2010-08-19 12:30,19,76.975,77,76.675,76.8,57
20110201|2010-08-19 13:00,19,76.8,76.8,76.725,76.75,54
20110201|2010-08-19 13:30,19,76.725,76.725,76.65,76.65,3
20110201|2010-08-19 14:00,19,76.675,76.75,76.675,76.75,4
20110201|2010-08-19 14:30,19,76.8,76.8,76.7,76.7,2
20110201|2010-08-19 15:00,19,76.65,76.675,76.65,76.675,3
20110201|2010-08-19 15:30,19,76.675,76.675,76.675,76.675,4
20110201|2010-08-19 17:00,20,76.475,76.475,76.475,76.475,1
20110201|2010-08-19 18:00,20,76.575,76.575,76.575,76.575,3
20110201|2010-08-19 19:00,20,76.7,76.7,76.7,76.7,6
20110201|2010-08-19 19:30,20,76.725,76.725,76.725,76.725,3
20110201|2010-08-19 20:00,20,76.8,76.8,76.8,76.8,15
20110201|2010-08-19 21:00,20,76.8,76.8,76.8,76.8,16
20110201|2010-08-19 22:00,20,76.825,76.875,76.825,76.875,4
20110201|2010-08-19 23:00,20,76.725,76.725,76.725,76.725,1
20110201|2010-08-20 01:00,20,76.725,76.725,76.725,76.725,1
20110201|2010-08-20 02:00,20,76.875,76.875,76.875,76.875,2
20110201|2010-08-20 03:00,20,76.875,76.875,76.875,76.875,1
20110201|2010-08-20 04:00,20,76.8,76.8,76.8,76.8,1
20110201|2010-08-20 05:30,20,76.8,76.8,76.8,76.8,1
20110201|2010-08-20 06:30,20,76.8,76.8,76.8,76.8,9
20110201|2010-08-20 07:00,20,76.75,76.8,76.75,76.75,4
20110201|2010-08-20 07:30,20,76.8,76.825,76.7,76.7,26
20110201|2010-08-20 08:00,20,76.75,76.75,76.75,76.75,1
20110201|2010-08-20 08:30,20,76.775,76.775,76.65,76.65,19
20110201|2010-08-20 09:00,20,76.7,76.85,76.625,76.75,75
20110201|2010-08-20 09:30,20,76.7,76.9,76.475,76.625,125
20110201|2010-08-20 10:00,20,76.65,76.875,76.65,76.775,70
20110201|2010-08-20 10:30,20,76.775,76.875,76.55,76.65,63
20110201|2010-08-20 11:00,20,76.65,76.7,76.475,76.55,76
20110201|2010-08-20 11:30,20,76.5,76.5,76.325,76.325,31
20110201|2010-08-20 12:00,20,76.35,76.475,76.35,76.4,28
20110201|2010-08-20 12:30,20,76.4,76.725,76.3,76.65,116
20110201|2010-08-20 13:00,20,76.65,76.85,76.625,76.75,28
20110201|2010-08-20 13:30,20,76.825,76.825,76.825,76.825,1
20110201|2010-08-23 09:00,23,77.05,77.6,77.05,77.5,131
20110201|2010-08-23 09:30,23,77.55,77.675,77.4,77.5,142
20110201|2010-08-23 10:00,23,77.45,77.8,77.45,77.675,35
20110201|2010-08-23 10:30,23,77.775,77.8,77.7,77.725,34
20110201|2010-08-23 11:00,23,77.65,77.75,77.625,77.675,29
20110201|2010-08-23 11:30,23,77.75,77.8,77.65,77.75,88
20110201|2010-08-23 12:00,23,77.8,77.975,77.7,77.975,135
20110201|2010-08-23 12:30,23,77.95,78.175,77.9,78.125,407
20110201|2010-08-23 13:00,23,78.1,78.15,78,78,142
20110201|2010-08-23 13:30,23,78.075,78.1,78.075,78.1,8
20110201|2010-08-23 14:00,23,78.1,78.1,78.05,78.05,6
20110201|2010-08-23 14:30,23,78.075,78.125,78.075,78.125,7
20110201|2010-08-23 15:00,23,77.875,78.225,77.875,78.225,119
20110201|2010-08-23 15:30,23,78.225,78.225,77.95,77.975,67
20110201|2010-08-23 17:00,24,78.075,78.075,78.075,78.075,5
20110201|2010-08-23 20:30,24,77.9,77.9,77.9,77.9,5
20110201|2010-08-23 21:00,24,77.85,77.85,77.85,77.85,11
20110201|2010-08-23 21:30,24,77.85,77.85,77.85,77.85,1
20110201|2010-08-24 00:30,24,77.9,77.9,77.9,77.9,2
20110201|2010-08-24 01:30,24,77.9,77.9,77.9,77.9,3
20110201|2010-08-24 02:00,24,77.875,77.875,77.875,77.875,2
20110201|2010-08-24 05:30,24,77.9,77.9,77.9,77.9,5
20110201|2010-08-24 06:30,24,78.1,78.15,77.95,77.95,29
20110201|2010-08-24 07:00,24,77.725,77.85,77.725,77.85,5
20110201|2010-08-24 07:30,24,77.7,77.7,77.625,77.625,15
20110201|2010-08-24 08:00,24,77.725,77.725,77.025,77.4,25
20110201|2010-08-24 08:30,24,77.225,77.25,77.125,77.175,30
20110201|2010-08-24 09:00,24,77.1,77.1,76.8,77.05,102
20110201|2010-08-24 09:30,24,77.1,77.225,77,77.225,50
20110201|2010-08-24 10:00,24,77.225,77.325,77,77.075,43
20110201|2010-08-24 10:30,24,76.975,76.975,76.525,76.525,122
20110201|2010-08-24 11:00,24,76.6,76.8,76.6,76.65,45
20110201|2010-08-24 11:30,24,76.75,76.8,76.7,76.8,8
20110201|2010-08-24 12:00,24,76.825,77,76.825,76.85,14
20110201|2010-08-24 12:30,24,77,77.35,76.925,77.3,31
20110201|2010-08-24 13:00,24,77.3,77.3,77.225,77.25,73
20110201|2010-08-24 13:30,24,77.4,77.4,77.4,77.4,2
20110201|2010-08-24 14:00,24,77.35,77.35,77.35,77.35,1
20110201|2010-08-24 15:00,24,77.475,77.525,77.475,77.525,14
20110201|2010-08-24 15:30,24,77.475,77.475,77.475,77.475,1
20110201|2010-08-24 17:00,25,77.4,77.4,77.225,77.225,3
20110201|2010-08-24 18:00,25,77.425,77.425,77.425,77.425,4
20110201|2010-08-24 19:00,25,77.425,77.425,77.425,77.425,7
20110201|2010-08-24 19:30,25,77.475,77.475,77.475,77.475,2
20110201|2010-08-25 03:00,25,77.4,77.4,77.4,77.4,2
20110201|2010-08-25 04:30,25,77.65,77.65,77.65,77.65,3
20110201|2010-08-25 05:30,25,77.7,77.7,77.7,77.7,5
20110201|2010-08-25 06:00,25,77.7,77.725,77.7,77.7,15
20110201|2010-08-25 06:30,25,77.725,77.725,77.7,77.7,2
20110201|2010-08-25 07:00,25,77.65,77.7,77.65,77.7,2
20110201|2010-08-25 07:30,25,77.55,77.55,77.55,77.55,1
20110201|2010-08-25 08:00,25,77.35,77.35,77.3,77.3,2
20110201|2010-08-25 08:30,25,77.25,77.35,77.225,77.225,11
20110201|2010-08-25 09:00,25,77.2,77.625,77.15,77.55,107
20110201|2010-08-25 09:30,25,77.5,77.9,77.475,77.825,140
20110201|2010-08-25 10:00,25,77.85,77.9,77.575,77.575,91
20110201|2010-08-25 10:30,25,77.55,77.7,77.525,77.625,44
20110201|2010-08-25 11:00,25,77.575,77.575,77,77,41
20110201|2010-08-25 11:30,25,76.95,77.05,76.8,76.925,44
20110201|2010-08-25 12:00,25,76.75,77,76.75,76.85,19
20110201|2010-08-25 12:30,25,76.95,77.15,76.75,76.975,49
20110201|2010-08-25 13:00,25,76.925,76.925,76.625,76.625,30
20110201|2010-08-25 14:30,25,76.75,76.75,76.625,76.625,3
20110201|2010-08-25 15:00,25,76.75,76.75,76.5,76.5,31
20110201|2010-08-25 15:30,25,76.525,76.6,76.45,76.6,4
20110201|2010-08-25 17:00,26,76.875,76.875,76.875,76.875,2
20110201|2010-08-25 17:30,26,76.875,76.875,76.875,76.875,2
20110201|2010-08-25 18:00,26,76.625,76.625,76.6,76.6,2
20110201|2010-08-25 19:00,26,76.575,76.575,76.575,76.575,1
20110201|2010-08-25 21:00,26,76.55,76.55,76.55,76.55,1
20110201|2010-08-26 04:00,26,76.875,76.875,76.875,76.875,1
20110201|2010-08-26 05:00,26,76.925,76.95,76.925,76.95,10
20110201|2010-08-26 07:00,26,77.05,77.05,76.875,76.875,2
20110201|2010-08-26 07:30,26,77,77,77,77,1
20110201|2010-08-26 08:00,26,77,77.05,77,77.05,4
20110201|2010-08-26 08:30,26,77,77,76.65,76.65,11
20110201|2010-08-26 09:00,26,76.575,76.7,76.25,76.525,105
20110201|2010-08-26 09:30,26,76.525,76.825,76.5,76.65,91
20110201|2010-08-26 10:00,26,76.8,76.8,76.6,76.6,57
20110201|2010-08-26 10:30,26,76.6,76.6,76.425,76.5,76
20110201|2010-08-26 11:00,26,76.5,76.5,76.3,76.35,96
20110201|2010-08-26 11:30,26,76.35,76.35,76.3,76.3,44
20110201|2010-08-26 12:00,26,76.35,76.35,76.1,76.2,52
20110201|2010-08-26 12:30,26,76.225,76.3,76.15,76.175,149
20110201|2010-08-26 13:00,26,76.1,76.1,75.9,76,39
20110201|2010-08-26 13:30,26,76.1,76.15,76.025,76.15,8
20110201|2010-08-26 14:00,26,76,76,75.9,75.9,7
20110201|2010-08-26 14:30,26,75.95,75.95,75.95,75.95,1
20110201|2010-08-26 15:00,26,75.875,75.95,75.65,75.65,18
20110201|2010-08-26 15:30,26,75.6,75.85,75.525,75.85,3
20110201|2010-08-26 17:00,27,75.775,75.775,75.775,75.775,4
20110201|2010-08-26 21:00,27,75.625,75.625,75.625,75.625,1
20110201|2010-08-26 21:30,27,75.625,75.625,75.625,75.625,2
20110201|2010-08-27 06:00,27,75.675,75.675,75.6,75.6,17
20110201|2010-08-27 06:30,27,75.675,75.675,75.675,75.675,1
20110201|2010-08-27 07:00,27,75.6,75.65,75.6,75.65,7
20110201|2010-08-27 07:30,27,75.725,75.775,75.725,75.775,4
20110201|2010-08-27 08:00,27,75.95,75.95,75.825,75.85,4
20110201|2010-08-27 08:30,27,75.675,75.75,75.625,75.65,16
20110201|2010-08-27 09:00,27,75.825,75.85,75.425,75.6,146
20110201|2010-08-27 09:30,27,75.625,75.75,75.5,75.625,44
20110201|2010-08-27 10:00,27,75.775,75.9,75.6,75.6,26
20110201|2010-08-27 10:30,27,75.55,75.775,75.5,75.5,134
20110201|2010-08-27 11:00,27,75.55,75.55,75.325,75.475,69
20110201|2010-08-27 11:30,27,75.45,75.45,75.325,75.375,9
20110201|2010-08-27 12:00,27,75.35,75.475,75.35,75.425,25
20110201|2010-08-27 12:30,27,75.45,75.45,75,75.125,124
20110201|2010-08-27 13:00,27,75.125,75.15,75.075,75.15,69
20110201|2010-08-27 13:30,27,75.15,75.2,75.15,75.2,21
20110201|2010-08-30 09:00,30,75.025,75.7,75.025,75.6,323
20110201|2010-08-30 09:30,30,75.6,75.625,75.275,75.45,108
20110201|2010-08-30 10:00,30,75.325,75.5,75.275,75.45,25
20110201|2010-08-30 10:30,30,75.5,75.5,75.35,75.35,32
20110201|2010-08-30 11:00,30,75.35,75.45,75.3,75.375,30
20110201|2010-08-30 11:30,30,75.375,75.375,75.3,75.3,6
20110201|2010-08-30 12:00,30,75.325,75.325,75.25,75.25,13
20110201|2010-08-30 12:30,30,75.275,75.275,75.05,75.125,139
20110201|2010-08-30 13:00,30,75.125,75.3,75.125,75.25,68
20110201|2010-08-30 13:30,30,75.25,75.25,75.25,75.25,6
20110201|2010-08-30 14:00,30,75.25,75.25,75.25,75.25,4
20110201|2010-08-30 14:30,30,75.25,75.25,75.2,75.25,20
20110201|2010-08-30 15:00,30,75.3,75.35,75.3,75.35,20
20110201|2010-08-30 15:30,30,75.5,75.5,75.425,75.425,3
20110201|2010-08-31 04:30,31,75.15,75.15,75.15,75.15,5
20110201|2010-08-31 05:00,31,75.125,75.125,75.125,75.125,2
20110201|2010-08-31 06:00,31,75.1,75.1,75.075,75.1,9
20110201|2010-08-31 06:30,31,75.075,75.075,75.075,75.075,1
20110201|2010-08-31 07:00,31,75.1,75.1,75.075,75.075,29
20110201|2010-08-31 07:30,31,75.15,75.15,75.15,75.15,1
20110201|2010-08-31 08:00,31,75.375,75.4,75.375,75.4,7
20110201|2010-08-31 08:30,31,75.35,75.575,75.35,75.525,14
20110201|2010-08-31 09:00,31,75.55,75.95,75.5,75.95,154
20110201|2010-08-31 09:30,31,75.95,76.2,75.925,76.075,226
20110201|2010-08-31 10:00,31,75.975,76.05,75.825,75.875,56
20110201|2010-08-31 10:30,31,75.825,76.2,75.825,76.15,29
20110201|2010-08-31 11:00,31,76.2,76.4,76.05,76.125,156
20110201|2010-08-31 11:30,31,76.15,76.15,75.925,76,22
20110201|2010-08-31 12:00,31,76.05,76.05,76,76,2
20110201|2010-08-31 12:30,31,75.975,75.975,75.625,75.725,105
20110201|2010-08-31 13:00,31,75.7,75.8,75.55,75.575,150
20110201|2010-08-31 14:00,31,75.7,75.7,75.7,75.7,1
20110201|2010-08-31 15:00,31,75.7,75.7,75.5,75.5,7
20110201|2010-08-31 15:30,31,75.4,75.4,75.25,75.375,55
20110201|2010-08-31 17:00,1,75.775,75.775,75.3,75.3,9
20110201|2010-08-31 19:30,1,75.325,75.325,75.325,75.325,1
20110201|2010-09-01 06:00,1,75,75,74.925,74.925,6
20110201|2010-09-01 06:30,1,75.1,75.1,75.1,75.1,1
20110201|2010-09-01 07:00,1,75,75.175,75,75.15,22
20110201|2010-09-01 07:30,1,75.2,75.375,75.2,75.325,49
20110201|2010-09-01 08:00,1,75.275,75.375,75.25,75.375,28
20110201|2010-09-01 08:30,1,75.375,75.625,75.3,75.625,52
20110201|2010-09-01 09:00,1,75.65,75.85,75.4,75.4,178
20110201|2010-09-01 09:30,1,75.4,75.5,75.275,75.35,75
20110201|2010-09-01 10:00,1,75.35,75.375,75.3,75.35,83
20110201|2010-09-01 10:30,1,75.35,75.425,75.25,75.425,74
20110201|2010-09-01 11:00,1,75.425,75.675,75.425,75.6,119
20110201|2010-09-01 11:30,1,75.6,75.6,75.525,75.575,66
20110201|2010-09-01 12:00,1,75.525,75.6,75.475,75.55,58
20110201|2010-09-01 12:30,1,75.55,75.875,75.55,75.875,74
20110201|2010-09-01 13:00,1,75.9,75.95,75.8,75.8,113
20110201|2010-09-01 13:30,1,75.8,75.8,75.775,75.775,5
20110201|2010-09-01 14:00,1,75.825,75.9,75.825,75.875,22
20110201|2010-09-01 14:30,1,75.85,76.05,75.85,76.05,49
20110201|2010-09-01 15:00,1,76,76,76,76,9
20110201|2010-09-01 15:30,1,75.775,76,75.775,76,7
20110201|2010-09-01 18:00,2,75.85,75.85,75.85,75.85,1
20110201|2010-09-01 19:00,2,75.9,75.9,75.875,75.875,7
20110201|2010-09-01 19:30,2,76,76,76,76,2
20110201|2010-09-01 20:30,2,76,76,76,76,9
20110201|2010-09-01 22:00,2,76,76,76,76,2
20110201|2010-09-02 00:00,2,76.025,76.075,76.025,76.075,15
20110201|2010-09-02 00:30,2,76.05,76.05,76.05,76.05,2
20110201|2010-09-02 01:30,2,76,76,76,76,14
20110201|2010-09-02 04:30,2,76,76,76,76,3
20110201|2010-09-02 06:30,2,76,76,76,76,6
20110201|2010-09-02 07:00,2,76,76.025,76,76.025,5
20110201|2010-09-02 07:30,2,76.175,76.175,76.175,76.175,2
20110201|2010-09-02 08:00,2,75.925,76.175,75.925,76.175,8
20110201|2010-09-02 08:30,2,76.225,76.3,76.175,76.3,54
20110201|2010-09-02 09:00,2,76.325,77.075,76.3,76.775,158
20110201|2010-09-02 09:30,2,76.85,76.875,76.5,76.55,171
20110201|2010-09-02 10:00,2,76.55,76.675,76.45,76.45,103
20110201|2010-09-02 10:30,2,76.45,76.5,76.35,76.35,135
20110201|2010-09-02 11:00,2,76.35,76.6,76.275,76.6,39
20110201|2010-09-02 11:30,2,76.65,76.65,76.45,76.45,43
20110201|2010-09-02 12:00,2,76.4,76.775,76.4,76.775,56
20110201|2010-09-02 12:30,2,76.8,77.025,76.5,76.9,354
20110201|2010-09-02 13:00,2,76.9,77,76.85,76.975,85
20110201|2010-09-02 14:00,2,76.975,76.975,76.975,76.975,2
20110201|2010-09-02 14:30,2,77.075,77.075,77.075,77.075,2
20110201|2010-09-02 15:00,2,77.025,77.175,76.95,77.025,44
20110201|2010-09-02 15:30,2,77.175,77.2,77.025,77.025,10
20110201|2010-09-02 17:30,3,77.075,77.075,77.075,77.075,1
20110201|2010-09-02 19:00,3,77.225,77.275,77.225,77.225,33
20110201|2010-09-02 19:30,3,77.275,77.275,77.275,77.275,4
20110201|2010-09-02 20:00,3,77.15,77.15,77.15,77.15,8
20110201|2010-09-02 20:30,3,77.15,77.15,77.15,77.15,3
20110201|2010-09-02 21:00,3,77.2,77.275,77.2,77.275,4
20110201|2010-09-02 21:30,3,77.15,77.15,77.15,77.15,1
20110201|2010-09-03 02:00,3,77.3,77.3,77.3,77.3,1
20110201|2010-09-03 03:00,3,77.3,77.3,77.3,77.3,1
20110201|2010-09-03 04:00,3,77.2,77.2,77.2,77.2,2
20110201|2010-09-03 05:00,3,77.15,77.15,77.15,77.15,4
20110201|2010-09-03 07:00,3,77.15,77.15,77.15,77.15,31
20110201|2010-09-03 07:30,3,77.2,77.2,77.2,77.2,1
20110201|2010-09-03 08:00,3,77.4,77.425,77.3,77.425,17
20110201|2010-09-03 08:30,3,77.45,77.5,77.25,77.25,71
20110201|2010-09-03 09:00,3,77.4,77.425,76.9,77.1,290
20110201|2010-09-03 09:30,3,77.025,77.15,76.9,77.025,107
20110201|2010-09-03 10:00,3,77.05,77.2,77,77.15,45
20110201|2010-09-03 10:30,3,77.05,77.4,77.05,77.05,107
20110201|2010-09-03 11:00,3,77.05,77.375,77.05,77.375,60
20110201|2010-09-03 11:30,3,77.3,77.375,77.175,77.35,39
20110201|2010-09-03 12:00,3,77.275,77.475,77.275,77.475,80
20110201|2010-09-03 12:30,3,77.45,77.575,77.35,77.5,281
20110201|2010-09-03 13:00,3,77.525,77.65,77.5,77.625,152
20110201|2010-09-03 13:30,3,77.55,77.55,77.55,77.55,2
20110201|2010-09-06 17:00,7,77.625,77.625,77.125,77.125,2
20110201|2010-09-06 21:00,7,77.425,77.45,77.425,77.45,4
20110201|2010-09-06 23:00,7,77.45,77.45,77.45,77.45,5
20110201|2010-09-07 05:00,7,77.55,77.55,77.55,77.55,2
20110201|2010-09-07 05:30,7,77.55,77.55,77.55,77.55,2
20110201|2010-09-07 06:30,7,77.5,77.5,77.5,77.5,1
20110201|2010-09-07 07:00,7,77.625,77.625,77.625,77.625,4
20110201|2010-09-07 07:30,7,77.625,77.725,77.625,77.725,19
20110201|2010-09-07 08:00,7,77.725,77.825,77.675,77.675,22
20110201|2010-09-07 08:30,7,77.8,77.85,77.725,77.85,43
20110201|2010-09-07 09:00,7,77.9,77.975,77.725,77.85,123
20110201|2010-09-07 09:30,7,77.825,77.825,77.525,77.75,136
20110201|2010-09-07 10:00,7,77.75,77.75,77.475,77.5,108
20110201|2010-09-07 10:30,7,77.65,77.85,77.65,77.8,68
20110201|2010-09-07 11:00,7,77.8,77.85,77.675,77.7,61
20110201|2010-09-07 11:30,7,77.7,77.75,77.45,77.6,20
20110201|2010-09-07 12:00,7,77.55,77.55,76.875,77.225,72
20110201|2010-09-07 12:30,7,77.25,77.25,76.35,76.725,73
20110201|2010-09-07 13:00,7,76.725,76.85,76.675,76.75,147
20110201|2010-09-07 13:30,7,76.775,76.825,76.7,76.7,17
20110201|2010-09-07 14:00,7,76.775,76.775,76.775,76.775,15
20110201|2010-09-07 15:30,7,76.7,76.7,76.6,76.6,27
20110201|2010-09-07 17:00,8,76.525,76.675,76.475,76.675,4
20110201|2010-09-08 05:00,8,76.65,76.65,76.65,76.65,1
20110201|2010-09-08 06:00,8,76.65,76.65,76.65,76.65,9
20110201|2010-09-08 07:30,8,76.925,77,76.925,77,22
20110201|2010-09-08 08:00,8,76.95,77,76.95,77,2
20110201|2010-09-08 08:30,8,77,77.25,77,77.025,56
20110201|2010-09-08 09:00,8,77.025,77.175,76.875,77.125,116
20110201|2010-09-08 09:30,8,77.15,77.4,77.15,77.35,119
20110201|2010-09-08 10:00,8,77.325,77.325,77.2,77.25,27
20110201|2010-09-08 10:30,8,77.375,77.8,77.25,77.8,151
20110201|2010-09-08 11:00,8,77.8,77.825,77.4,77.425,39
20110201|2010-09-08 11:30,8,77.35,77.55,77.35,77.5,19
20110201|2010-09-08 12:00,8,77.475,77.525,77.45,77.5,31
20110201|2010-09-08 12:30,8,77.45,77.875,77.35,77.75,661
20110201|2010-09-08 13:00,8,77.7,77.7,77.4,77.45,190
20110201|2010-09-08 13:30,8,77.5,77.5,77.475,77.475,6
20110201|2010-09-08 14:00,8,77.425,77.425,77.425,77.425,10
20110201|2010-09-08 15:00,8,77.5,77.6,77.5,77.6,10
20110201|2010-09-08 17:00,9,77.7,77.7,77.7,77.7,8
20110201|2010-09-08 17:30,9,77.7,77.7,77.7,77.7,5
20110201|2010-09-08 18:00,9,77.65,77.65,77.65,77.65,1
20110201|2010-09-08 20:00,9,77.65,77.65,77.6,77.6,13
20110201|2010-09-08 21:30,9,77.75,77.75,77.75,77.75,5
20110201|2010-09-08 23:00,9,77.775,77.775,77.775,77.775,1
20110201|2010-09-09 02:30,9,77.7,77.7,77.7,77.7,1
20110201|2010-09-09 03:00,9,77.7,77.7,77.7,77.7,4
20110201|2010-09-09 04:30,9,77.7,77.8,77.7,77.8,6
20110201|2010-09-09 05:00,9,77.8,77.9,77.8,77.9,63
20110201|2010-09-09 05:30,9,77.875,77.875,77.875,77.875,7
20110201|2010-09-09 07:00,9,77.65,77.65,77.65,77.65,2
20110201|2010-09-09 07:30,9,77.65,77.85,77.65,77.85,34
20110201|2010-09-09 08:00,9,77.85,77.95,77.85,77.95,31
20110201|2010-09-09 08:30,9,77.95,78,77.9,77.9,49
20110201|2010-09-09 09:00,9,77.975,77.975,77.575,77.675,73
20110201|2010-09-09 09:30,9,77.725,78.1,77.725,78.075,152
20110201|2010-09-09 10:00,9,78.125,78.25,78,78.125,198
20110201|2010-09-09 10:30,9,78.025,78.275,78.025,78.25,34
20110201|2010-09-09 11:00,9,78.25,78.625,78.225,78.6,176
20110201|2010-09-09 11:30,9,78.575,78.75,78.475,78.475,102
20110201|2010-09-09 12:00,9,78.55,78.575,78.425,78.55,66
20110201|2010-09-09 12:30,9,78.5,78.75,78.325,78.425,333
20110201|2010-09-09 13:00,9,78.25,78.55,78.25,78.475,145
20110201|2010-09-09 13:30,9,78.45,78.55,78.45,78.45,84
20110201|2010-09-09 14:00,9,78.5,78.55,78.5,78.5,62
20110201|2010-09-09 15:00,9,78.5,78.5,78.4,78.4,4
20110201|2010-09-09 15:30,9,78.1,78.1,78.1,78.1,1
20110201|2010-09-09 17:00,10,78.25,78.25,78.25,78.25,1
20110201|2010-09-09 19:30,10,78.25,78.25,78.25,78.25,3
20110201|2010-09-09 20:00,10,78.25,78.25,78.25,78.25,9
20110201|2010-09-10 05:30,10,78.475,78.5,78.475,78.5,3
20110201|2010-09-10 06:00,10,78.5,78.5,78.4,78.4,4
20110201|2010-09-10 07:00,10,78.475,78.6,78.4,78.6,36
20110201|2010-09-10 07:30,10,78.6,78.6,78.5,78.525,32
20110201|2010-09-10 08:00,10,78.6,78.6,78.6,78.6,2
20110201|2010-09-10 08:30,10,78.7,78.7,78.5,78.5,66
20110201|2010-09-10 09:00,10,78.625,78.625,78.25,78.4,74
20110201|2010-09-10 09:30,10,78.4,78.55,78.35,78.55,62
20110201|2010-09-10 10:00,10,78.45,78.7,78.45,78.675,40
20110201|2010-09-10 10:30,10,78.75,78.85,78.25,78.25,79
20110201|2010-09-10 11:00,10,78.275,78.325,78.225,78.325,32
20110201|2010-09-10 11:30,10,78.375,78.4,78.3,78.3,29
20110201|2010-09-10 12:00,10,78.3,78.425,78.3,78.35,26
20110201|2010-09-10 12:30,10,78.375,78.675,78.1,78.15,178
20110201|2010-09-10 13:00,10,78.1,78.175,77.925,78.1,279
20110201|2010-09-10 13:30,10,78.05,78.125,78.05,78.125,17
20110201|2010-09-13 09:00,13,77.775,77.975,77.55,77.9,172
20110201|2010-09-13 09:30,13,77.9,78.2,77.875,78,93
20110201|2010-09-13 10:00,13,78.05,78.375,78,78.175,61
20110201|2010-09-13 10:30,13,78.25,78.25,77.975,78.075,30
20110201|2010-09-13 11:00,13,78.125,78.125,78.075,78.075,15
20110201|2010-09-13 11:30,13,78.2,78.25,78.2,78.25,11
20110201|2010-09-13 12:00,13,78.175,78.175,78.05,78.05,6
20110201|2010-09-13 12:30,13,77.975,77.975,77.475,77.6,93
20110201|2010-09-13 13:00,13,77.525,77.65,77.525,77.65,71
20110201|2010-09-13 14:00,13,77.625,77.625,77.6,77.6,15
20110201|2010-09-13 15:00,13,77.65,78,77.65,78,6
20110201|2010-09-13 17:00,14,77.75,77.75,77.75,77.75,1
20110201|2010-09-13 20:30,14,77.85,77.85,77.85,77.85,5
20110201|2010-09-13 21:00,14,77.75,77.75,77.75,77.75,1
20110201|2010-09-13 22:00,14,77.75,77.75,77.75,77.75,2
20110201|2010-09-14 03:30,14,77.8,77.8,77.8,77.8,1
20110201|2010-09-14 05:00,14,77.825,77.825,77.825,77.825,2
20110201|2010-09-14 07:00,14,77.875,77.875,77.875,77.875,2
20110201|2010-09-14 07:30,14,77.975,77.975,77.975,77.975,1
20110201|2010-09-14 08:00,14,78.05,78.075,78.05,78.075,12
20110201|2010-09-14 08:30,14,78.125,78.125,78.075,78.125,18
20110201|2010-09-14 09:00,14,78.15,78.425,78.1,78.275,185
20110201|2010-09-14 09:30,14,78.2,78.325,77.975,78.25,185
20110201|2010-09-14 10:00,14,78.25,78.9,78.25,78.85,315
20110201|2010-09-14 10:30,14,78.85,79,78.775,78.9,91
20110201|2010-09-14 11:00,14,78.975,78.975,78.65,78.9,222
20110201|2010-09-14 11:30,14,78.975,79.075,78.85,78.925,126
20110201|2010-09-14 12:00,14,78.8,79.2,78.8,79.2,56
20110201|2010-09-14 12:30,14,79.1,79.425,78.925,79.25,186
20110201|2010-09-14 13:00,14,79.4,79.5,79.375,79.375,89
20110201|2010-09-14 13:30,14,79.4,79.4,79.3,79.3,26
20110201|2010-09-14 14:00,14,79.375,79.375,79.3,79.3,3
20110201|2010-09-14 14:30,14,79.35,79.35,79.3,79.3,15
20110201|2010-09-14 15:00,14,79.3,79.3,79.075,79.125,29
20110201|2010-09-14 15:30,14,79.2,79.2,79.05,79.2,25
20110201|2010-09-14 17:00,15,79.325,79.325,79.175,79.175,2
20110201|2010-09-14 17:30,15,79.15,79.15,79.15,79.15,3
20110201|2010-09-14 19:30,15,79.15,79.15,79.15,79.15,5
20110201|2010-09-14 22:30,15,79.175,79.175,79.175,79.175,2
20110201|2010-09-15 03:30,15,79.35,79.35,79.35,79.35,1
20110201|2010-09-15 04:30,15,79.4,79.4,79.4,79.4,1
20110201|2010-09-15 05:30,15,79.325,79.325,79.325,79.325,1
20110201|2010-09-15 06:00,15,79.45,79.45,79.45,79.45,1
20110201|2010-09-15 06:30,15,79.375,79.375,79.325,79.325,10
20110201|2010-09-15 08:00,15,79.45,79.45,79.45,79.45,25
20110201|2010-09-15 08:30,15,79.5,79.725,79.4,79.725,138
20110201|2010-09-15 09:00,15,79.7,79.825,79.475,79.75,347
20110201|2010-09-15 09:30,15,79.6,79.7,79.275,79.4,226
20110201|2010-09-15 10:00,15,79.425,79.55,79.375,79.375,137
20110201|2010-09-15 10:30,15,79.375,79.55,79.275,79.35,131
20110201|2010-09-15 11:00,15,79.25,79.525,79.1,79.5,109
20110201|2010-09-15 11:30,15,79.525,79.6,79.3,79.45,53
20110201|2010-09-15 12:00,15,79.425,79.625,79.15,79.6,130
20110201|2010-09-15 12:30,15,79.575,79.6,79.325,79.6,138
20110201|2010-09-15 13:00,15,79.65,79.75,79.6,79.6,76
20110201|2010-09-15 13:30,15,79.65,79.75,79.65,79.75,4
20110201|2010-09-15 14:00,15,79.75,79.75,79.75,79.75,1
20110201|2010-09-15 14:30,15,79.725,79.775,79.725,79.725,8
20110201|2010-09-15 15:00,15,79.7,79.7,79.65,79.65,10
20110201|2010-09-15 15:30,15,79.65,79.65,79.525,79.525,10
20110201|2010-09-15 17:00,16,79.5,79.5,79.5,79.5,7
20110201|2010-09-15 18:30,16,79.575,79.575,79.575,79.575,3
20110201|2010-09-15 19:00,16,79.6,79.6,79.55,79.55,10
20110201|2010-09-15 20:00,16,79.6,79.6,79.6,79.6,2
20110201|2010-09-15 23:30,16,79.45,79.45,79.45,79.45,1
20110201|2010-09-16 00:30,16,79.5,79.5,79.5,79.5,8
20110201|2010-09-16 01:00,16,79.5,79.525,79.5,79.525,4
20110201|2010-09-16 02:30,16,79.6,79.625,79.6,79.625,5
20110201|2010-09-16 04:30,16,79.775,79.8,79.775,79.8,5
20110201|2010-09-16 05:00,16,79.8,79.8,79.8,79.8,1
20110201|2010-09-16 06:30,16,79.85,79.875,79.8,79.825,12
20110201|2010-09-16 07:00,16,79.85,79.9,79.85,79.85,28
20110201|2010-09-16 07:30,16,79.8,79.8,79.775,79.775,13
20110201|2010-09-16 08:00,16,79.8,79.8,78.7,78.7,61
20110201|2010-09-16 08:30,16,78.8,78.95,78.375,78.75,172
20110201|2010-09-16 09:00,16,78.775,79,78.525,79,128
20110201|2010-09-16 09:30,16,79,79.3,78.9,79.275,95
20110201|2010-09-16 10:00,16,79.225,79.3,79.125,79.175,50
20110201|2010-09-16 10:30,16,79.175,79.6,79.125,79.275,130
20110201|2010-09-16 11:00,16,79.175,79.3,79.125,79.2,51
20110201|2010-09-16 11:30,16,79.35,79.425,79.25,79.35,50
20110201|2010-09-16 12:00,16,79.4,79.425,78.85,78.975,82
20110201|2010-09-16 12:30,16,78.95,79.425,78.9,79.4,104
20110201|2010-09-16 13:00,16,79.375,79.425,79.225,79.425,87
20110201|2010-09-16 13:30,16,79.425,79.5,79.425,79.5,21
20110201|2010-09-16 14:00,16,79.55,79.55,79.55,79.55,1
20110201|2010-09-16 15:00,16,79.6,79.65,79.6,79.6,27
20110201|2010-09-16 15:30,16,79.675,79.7,79.5,79.5,13
20110201|2010-09-16 17:00,17,79.675,79.675,79.5,79.5,14
20110201|2010-09-16 19:00,17,79.45,79.45,79.425,79.45,10
20110201|2010-09-17 03:30,17,79.65,79.675,79.65,79.675,11
20110201|2010-09-17 04:00,17,79.7,79.7,79.7,79.7,10
20110201|2010-09-17 04:30,17,79.85,79.85,79.85,79.85,10
20110201|2010-09-17 05:00,17,79.925,79.95,79.925,79.95,5
20110201|2010-09-17 05:30,17,79.975,79.975,79.975,79.975,1
20110201|2010-09-17 06:00,17,79.975,80,79.975,80,3
20110201|2010-09-17 06:30,17,79.975,80,79.975,80,38
20110201|2010-09-17 07:00,17,80,80,80,80,11
20110201|2010-09-17 07:30,17,79.875,80,79.85,80,9
20110201|2010-09-17 08:00,17,79.95,80,79.95,80,45
20110201|2010-09-17 08:30,17,79.85,79.85,79.75,79.75,3
20110201|2010-09-17 09:00,17,79.8,79.95,79.7,79.8,69
20110201|2010-09-17 09:30,17,79.825,79.9,79.7,79.875,122
20110201|2010-09-17 10:00,17,79.85,80,79.7,79.8,70
20110201|2010-09-17 10:30,17,79.8,79.9,79.575,79.575,81
20110201|2010-09-17 11:00,17,79.6,79.65,79.45,79.6,85
20110201|2010-09-17 11:30,17,79.6,79.775,79.425,79.75,112
20110201|2010-09-17 12:00,17,79.75,79.75,79.525,79.725,48
20110201|2010-09-17 12:30,17,79.7,79.775,79.5,79.6,100
20110201|2010-09-17 13:00,17,79.6,79.725,79.6,79.65,59
20110201|2010-09-17 13:30,17,79.65,79.65,79.65,79.65,24
20110201|2010-09-20 09:00,20,79.5,79.85,79.25,79.825,366
20110201|2010-09-20 09:30,20,79.9,79.975,79.7,79.9,65
20110201|2010-09-20 10:00,20,79.975,80.05,79.85,79.95,92
20110201|2010-09-20 10:30,20,80,80.1,79.85,79.85,55
20110201|2010-09-20 11:00,20,79.975,80.3,79.975,80.125,51
20110201|2010-09-20 11:30,20,80.1,80.125,79.975,80.05,66
20110201|2010-09-20 12:00,20,80.1,80.15,80.05,80.125,93
20110201|2010-09-20 12:30,20,80.1,80.325,80.1,80.25,80
20110201|2010-09-20 13:00,20,80.25,80.3,80.2,80.2,46
20110201|2010-09-20 13:30,20,80.225,80.275,80.075,80.075,19
20110201|2010-09-20 14:00,20,80.2,80.2,80.125,80.125,6
20110201|2010-09-20 14:30,20,80.3,80.3,80.3,80.3,2
20110201|2010-09-20 15:00,20,80.3,80.35,80.2,80.2,31
20110201|2010-09-20 15:30,20,80.25,80.25,80.15,80.15,12
20110201|2010-09-20 17:00,21,80.4,80.4,80.375,80.375,6
20110201|2010-09-20 18:00,21,80.2,80.25,80.2,80.25,8
20110201|2010-09-20 18:30,21,80.225,80.275,80.225,80.275,10
20110201|2010-09-20 19:00,21,80.275,80.275,80.275,80.275,1
20110201|2010-09-20 20:00,21,80.425,80.425,80.425,80.425,1
20110201|2010-09-20 21:30,21,80.225,80.225,80.225,80.225,5
20110201|2010-09-21 04:30,21,80.425,80.5,80.425,80.5,50
20110201|2010-09-21 06:00,21,80.35,80.35,80.35,80.35,4
20110201|2010-09-21 06:30,21,80.375,80.375,80.375,80.375,4
20110201|2010-09-21 07:00,21,80.45,80.775,80.45,80.775,54
20110201|2010-09-21 07:30,21,80.8,81,80.8,81,32
20110201|2010-09-21 08:00,21,80.95,81.1,80.875,81,32
20110201|2010-09-21 08:30,21,81.05,81.05,80.775,80.825,64
20110201|2010-09-21 09:00,21,80.85,81.375,80.825,81.2,399
20110201|2010-09-21 09:30,21,81.2,81.25,81.05,81.15,128
20110201|2010-09-21 10:00,21,81.1,81.175,81,81.1,39
20110201|2010-09-21 10:30,21,81.05,81.25,81.05,81.25,76
20110201|2010-09-21 11:00,21,81.25,81.25,81.1,81.15,139
20110201|2010-09-21 11:30,21,81.1,81.1,80.675,80.7,115
20110201|2010-09-21 12:00,21,80.775,80.825,80.45,80.45,120
20110201|2010-09-21 12:30,21,80.425,80.725,80.325,80.5,186
20110201|2010-09-21 13:00,21,80.475,80.475,80.1,80.2,74
20110201|2010-09-21 13:30,21,80.175,80.25,80.175,80.2,16
20110201|2010-09-21 14:00,21,80.2,80.2,80.125,80.15,41
20110201|2010-09-21 14:30,21,80.125,80.25,80.125,80.25,9
20110201|2010-09-21 15:00,21,80.15,80.15,80,80.15,64
20110201|2010-09-21 15:30,21,80.15,80.225,80.15,80.225,3
20110201|2010-09-21 17:00,22,80.125,80.2,80.125,80.2,7
20110201|2010-09-21 17:30,22,80.175,80.25,80.175,80.25,12
20110201|2010-09-21 19:00,22,80.225,80.225,80.225,80.225,1
20110201|2010-09-21 21:00,22,80.2,80.2,80.2,80.2,1
20110201|2010-09-21 22:00,22,80,80,79.925,79.925,29
20110201|2010-09-22 02:00,22,80,80.025,80,80.025,7
20110201|2010-09-22 02:30,22,80.025,80.025,80.025,80.025,3
20110201|2010-09-22 03:00,22,80.075,80.075,80.075,80.075,5
20110201|2010-09-22 04:00,22,80.2,80.2,80.2,80.2,3
20110201|2010-09-22 04:30,22,80.25,80.25,80.25,80.25,1
20110201|2010-09-22 05:00,22,80.3,80.3,80.3,80.3,1
20110201|2010-09-22 05:30,22,80.25,80.25,80.25,80.25,2
20110201|2010-09-22 06:00,22,80.3,80.425,80.3,80.425,18
20110201|2010-09-22 06:30,22,80.3,80.375,80.3,80.375,4
20110201|2010-09-22 07:00,22,80.25,80.3,80.25,80.3,6
20110201|2010-09-22 07:30,22,80.3,80.35,80.3,80.35,2
20110201|2010-09-22 08:00,22,80.45,80.45,80.35,80.45,40
20110201|2010-09-22 08:30,22,80.4,80.4,80.075,80.15,55
20110201|2010-09-22 09:00,22,80.1,80.4,80,80,76
20110201|2010-09-22 09:30,22,80.05,80.05,79.8,79.85,131
20110201|2010-09-22 10:00,22,79.825,79.875,79.375,79.7,108
20110201|2010-09-22 10:30,22,79.775,79.8,79.55,79.8,37
20110201|2010-09-22 11:00,22,79.75,79.75,79.6,79.7,93
20110201|2010-09-22 11:30,22,79.65,79.725,79.55,79.55,41
20110201|2010-09-22 12:00,22,79.625,79.85,79.5,79.775,52
20110201|2010-09-22 12:30,22,79.725,79.75,79.45,79.575,58
20110201|2010-09-22 13:00,22,79.65,79.875,79.5,79.75,56
20110201|2010-09-22 13:30,22,79.775,79.775,79.75,79.75,61
20110201|2010-09-22 14:00,22,79.75,79.75,79.75,79.75,12
20110201|2010-09-22 14:30,22,79.75,79.75,79.75,79.75,3
20110201|2010-09-22 15:00,22,79.725,79.725,79.7,79.7,21
20110201|2010-09-22 15:30,22,79.7,79.7,79.65,79.65,20
20110201|2010-09-23 03:00,23,79.875,79.925,79.875,79.925,11
20110201|2010-09-23 03:30,23,80.025,80.025,80.025,80.025,1
20110201|2010-09-23 04:00,23,79.975,80.025,79.975,80.025,4
20110201|2010-09-23 04:30,23,80.025,80.025,80.025,80.025,15
20110201|2010-09-23 05:00,23,80.1,80.1,80.1,80.1,2
20110201|2010-09-23 05:30,23,80.1,80.1,80.1,80.1,28
20110201|2010-09-23 06:00,23,80.1,80.1,80.025,80.1,35
20110201|2010-09-23 06:30,23,80.025,80.025,79.975,79.975,4
20110201|2010-09-23 07:00,23,80,80,80,80,2
20110201|2010-09-23 07:30,23,80,80.175,80,80.175,20
20110201|2010-09-23 08:00,23,80.2,80.4,80.2,80.4,64
20110201|2010-09-23 08:30,23,80.4,80.4,80.175,80.325,25
20110201|2010-09-23 09:00,23,80.25,80.3,79.95,80.1,115
20110201|2010-09-23 09:30,23,80.025,80.325,79.95,80.25,73
20110201|2010-09-23 10:00,23,80.05,80.15,79.775,79.775,146
20110201|2010-09-23 10:30,23,79.75,79.875,79.675,79.75,66
20110201|2010-09-23 11:00,23,79.725,79.725,79.475,79.525,217
20110201|2010-09-23 11:30,23,79.5,79.5,79.1,79.3,130
20110201|2010-09-23 12:00,23,79.3,79.3,79.125,79.3,54
20110201|2010-09-23 12:30,23,79.25,79.325,79.15,79.25,95
20110201|2010-09-23 13:00,23,79.175,79.275,79.1,79.2,73
20110201|2010-09-23 14:00,23,79.2,79.225,79.2,79.2,26
20110201|2010-09-23 14:30,23,79.25,79.25,79.25,79.25,7
20110201|2010-09-23 15:00,23,79.25,79.25,78.95,79.05,16
20110201|2010-09-23 15:30,23,79,79,78.975,79,14
20110201|2010-09-23 17:00,24,78.95,78.95,78.95,78.95,2
20110201|2010-09-23 18:00,24,79.025,79.025,79.025,79.025,3
20110201|2010-09-23 19:00,24,79.2,79.2,79.2,79.2,7
20110201|2010-09-23 20:00,24,79.1,79.1,79.1,79.1,6
20110201|2010-09-23 20:30,24,79.1,79.1,79.1,79.1,15
20110201|2010-09-23 23:00,24,79.2,79.2,79.2,79.2,1
20110201|2010-09-24 03:30,24,79.3,79.3,79.3,79.3,1
20110201|2010-09-24 06:00,24,79.3,79.3,79.3,79.3,1
20110201|2010-09-24 06:30,24,79.3,79.575,79.3,79.575,9
20110201|2010-09-24 07:00,24,79.45,79.45,79.425,79.425,3
20110201|2010-09-24 07:30,24,79.55,79.6,79.5,79.6,10
20110201|2010-09-24 08:00,24,79.525,79.55,79.5,79.55,8
20110201|2010-09-24 08:30,24,79.45,79.55,79.45,79.525,53
20110201|2010-09-24 09:00,24,79.55,79.725,79.4,79.725,183
20110201|2010-09-24 09:30,24,79.65,80.25,79.5,80.1,525
20110201|2010-09-24 10:00,24,80.15,80.2,79.95,79.975,54
20110201|2010-09-24 10:30,24,79.8,79.9,79.725,79.85,60
20110201|2010-09-24 11:00,24,79.925,80.1,79.825,80.1,141
20110201|2010-09-24 11:30,24,80.025,80.1,80,80.05,30
20110201|2010-09-24 12:00,24,80.075,80.125,79.75,79.775,95
20110201|2010-09-24 12:30,24,79.8,80,79.45,79.55,368
20110201|2010-09-24 13:00,24,79.55,79.6,79.4,79.425,98
20110201|2010-09-24 13:30,24,79.425,79.425,79.35,79.425,42
20110201|2010-09-27 09:00,27,79.475,79.8,78.975,79.75,292
20110201|2010-09-27 09:30,27,79.85,79.875,79.65,79.7,49
20110201|2010-09-27 10:00,27,79.75,79.875,79.7,79.85,98
20110201|2010-09-27 10:30,27,79.85,79.85,79.5,79.625,92
20110201|2010-09-27 11:00,27,79.625,79.65,79.55,79.6,45
20110201|2010-09-27 11:30,27,79.6,79.825,79.6,79.825,34
20110201|2010-09-27 12:00,27,79.825,79.825,79.75,79.825,27
20110201|2010-09-27 12:30,27,79.85,80,79.8,79.95,81
20110201|2010-09-27 13:00,27,79.95,80.05,79.925,80,215
20110201|2010-09-27 13:30,27,80,80,80,80,18
20110201|2010-09-27 14:30,27,79.925,79.925,79.925,79.925,2
20110201|2010-09-27 15:00,27,79.9,80,79.8,80,18
20110201|2010-09-27 15:30,27,80.025,80.075,79.875,79.975,12
20110201|2010-09-27 17:00,28,79.975,79.975,79.8,79.8,3
20110201|2010-09-27 19:30,28,80.025,80.025,80.025,80.025,1
20110201|2010-09-27 20:30,28,80,80,80,80,2
20110201|2010-09-27 23:30,28,80.15,80.15,80.15,80.15,1
20110201|2010-09-28 02:30,28,80.225,80.25,80.225,80.25,3
20110201|2010-09-28 04:00,28,80.3,80.3,80.3,80.3,14
20110201|2010-09-28 04:30,28,80.3,80.3,80.3,80.3,6
20110201|2010-09-28 05:00,28,80.4,80.45,80.4,80.45,9
20110201|2010-09-28 05:30,28,80.45,80.475,80.45,80.475,18
20110201|2010-09-28 06:30,28,80.4,80.4,80.4,80.4,2
20110201|2010-09-28 07:00,28,80.375,80.4,80.375,80.4,5
20110201|2010-09-28 07:30,28,80.225,80.225,80.075,80.1,5
20110201|2010-09-28 08:00,28,80.225,80.225,79.95,79.975,11
20110201|2010-09-28 08:30,28,80.1,80.125,80.025,80.025,19
20110201|2010-09-28 09:00,28,80,80.225,79.95,79.95,207
20110201|2010-09-28 09:30,28,79.975,80.25,79.9,80.175,152
20110201|2010-09-28 10:00,28,80.175,80.25,79.95,79.95,86
20110201|2010-09-28 10:30,28,80,80,79.675,79.85,57
20110201|2010-09-28 11:00,28,79.825,79.9,79.675,79.7,56
20110201|2010-09-28 11:30,28,79.65,79.65,78.75,78.875,189
20110201|2010-09-28 12:00,28,78.975,79.05,78.775,78.95,79
20110201|2010-09-28 12:30,28,79.05,79.25,79,79.25,96
20110201|2010-09-28 13:00,28,79.3,79.45,79.3,79.425,55
20110201|2010-09-28 13:30,28,79.425,79.425,79.375,79.375,5
20110201|2010-09-28 14:30,28,79.35,79.55,79.35,79.55,8
20110201|2010-09-28 15:00,28,79.35,79.35,79.15,79.2,16
20110201|2010-09-28 15:30,28,79.15,79.225,79.125,79.125,27
20110201|2010-09-28 17:00,29,79.1,79.1,79,79,9
20110201|2010-09-28 17:30,29,78.825,78.875,78.75,78.875,28
20110201|2010-09-28 18:00,29,78.875,78.875,78.875,78.875,1
20110201|2010-09-28 19:00,29,78.9,78.9,78.9,78.9,10
20110201|2010-09-28 20:30,29,78.9,78.9,78.9,78.9,2
20110201|2010-09-28 21:30,29,78.9,78.9,78.9,78.9,6
20110201|2010-09-28 22:00,29,78.95,78.95,78.95,78.95,5
20110201|2010-09-28 22:30,29,79,79,79,79,6
20110201|2010-09-28 23:30,29,79,79,79,79,1
20110201|2010-09-29 01:30,29,79,79,79,79,3
20110201|2010-09-29 03:00,29,79.025,79.025,79.025,79.025,1
20110201|2010-09-29 05:00,29,78.95,78.95,78.95,78.95,1
20110201|2010-09-29 05:30,29,78.95,78.95,78.9,78.9,8
20110201|2010-09-29 06:00,29,78.9,78.9,78.775,78.775,14
20110201|2010-09-29 06:30,29,78.75,78.75,78.75,78.75,2
20110201|2010-09-29 07:00,29,78.75,78.75,78.7,78.75,18
20110201|2010-09-29 07:30,29,78.8,78.8,78.65,78.7,65
20110201|2010-09-29 08:00,29,78.7,78.7,78.425,78.45,44
20110201|2010-09-29 08:30,29,78.4,78.45,78.2,78.2,190
20110201|2010-09-29 09:00,29,78.25,78.375,78,78.175,182
20110201|2010-09-29 09:30,29,78.15,78.35,77.475,77.55,454
20110201|2010-09-29 10:00,29,77.525,77.65,77.25,77.45,542
20110201|2010-09-29 10:30,29,77.5,77.625,77.325,77.6,231
20110201|2010-09-29 11:00,29,77.55,77.55,77.4,77.425,26
20110201|2010-09-29 11:30,29,77.4,77.475,77.375,77.375,36
20110201|2010-09-29 12:00,29,77.375,77.4,76.7,76.775,398
20110201|2010-09-29 12:30,29,76.85,77.175,76.75,77.175,426
20110201|2010-09-29 13:00,29,77.175,77.425,77.15,77.325,71
20110201|2010-09-29 13:30,29,77.225,77.3,77.15,77.3,56
20110201|2010-09-29 14:00,29,77.2,77.2,77.2,77.2,1
20110201|2010-09-29 17:00,30,77.1,77.225,77.025,77.025,11
20110201|2010-09-29 18:30,30,77.225,77.225,77.225,77.225,3
20110201|2010-09-29 19:30,30,77.25,77.25,77.25,77.25,1
20110201|2010-09-29 20:00,30,77.25,77.25,77.25,77.25,1
20110201|2010-09-29 21:30,30,77.25,77.25,77.25,77.25,1
20110201|2010-09-30 01:00,30,77.225,77.225,77,77,5
20110201|2010-09-30 01:30,30,77,77,76.95,76.95,9
20110201|2010-09-30 02:00,30,76.95,76.95,76.95,76.95,1
20110201|2010-09-30 02:30,30,76.9,76.9,76.9,76.9,1
20110201|2010-09-30 04:00,30,76.85,76.85,76.85,76.85,1
20110201|2010-09-30 04:30,30,76.85,76.85,76.85,76.85,5
20110201|2010-09-30 05:00,30,76.85,76.85,76.85,76.85,2
20110201|2010-09-30 05:30,30,76.85,76.85,76.85,76.85,14
20110201|2010-09-30 06:00,30,76.85,76.85,76.75,76.75,7
20110201|2010-09-30 06:30,30,76.85,76.85,76.85,76.85,29
20110201|2010-09-30 07:00,30,76.85,76.85,76.85,76.85,11
20110201|2010-09-30 07:30,30,76.825,77.025,76.8,76.9,35
20110201|2010-09-30 08:00,30,76.95,77.175,76.95,77.175,23
20110201|2010-09-30 08:30,30,77.125,77.2,77.05,77.15,124
20110201|2010-09-30 09:00,30,77.15,77.15,76.5,76.5,463
20110201|2010-09-30 09:30,30,76.5,76.75,76.325,76.65,238
20110201|2010-09-30 10:00,30,76.625,77.125,76.625,76.85,263
20110201|2010-09-30 10:30,30,76.925,77.025,76.725,76.9,130
20110201|2010-09-30 11:00,30,76.875,76.875,76.6,76.75,237
20110201|2010-09-30 11:30,30,76.75,77.125,76.7,77.1,257
20110201|2010-09-30 12:00,30,77.1,77.375,76.95,77.175,160
20110201|2010-09-30 12:30,30,77.125,77.95,77.125,77.95,409
20110201|2010-09-30 13:00,30,77.875,77.875,77.625,77.7,64
20110201|2010-09-30 13:30,30,77.675,77.7,77.675,77.675,3
20110201|2010-09-30 14:30,30,77.825,77.825,77.75,77.75,6
20110201|2010-09-30 15:00,30,77.9,77.9,77.875,77.875,3
20110201|2010-09-30 15:30,30,77.825,77.825,77.8,77.8,7
20110201|2010-09-30 17:30,1,77.8,77.85,77.8,77.85,2
20110201|2010-09-30 18:00,1,77.85,77.85,77.85,77.85,7
20110201|2010-09-30 19:30,1,77.85,77.85,77.8,77.8,4
20110201|2010-09-30 20:30,1,77.7,77.7,77.675,77.675,6
20110201|2010-09-30 22:00,1,77.675,77.675,77.675,77.675,1
20110201|2010-10-01 02:00,1,77.775,77.775,77.775,77.775,1
20110201|2010-10-01 02:30,1,77.775,77.8,77.775,77.8,3
20110201|2010-10-01 03:00,1,77.8,77.8,77.775,77.775,2
20110201|2010-10-01 03:30,1,77.75,77.75,77.725,77.725,9
20110201|2010-10-01 04:00,1,77.725,77.725,77.725,77.725,1
20110201|2010-10-01 04:30,1,77.7,77.7,77.675,77.675,7
20110201|2010-10-01 05:00,1,77.675,77.675,77.675,77.675,10
20110201|2010-10-01 06:30,1,77.625,77.625,77.625,77.625,1
20110201|2010-10-01 07:00,1,77.675,77.7,77.55,77.55,19
20110201|2010-10-01 07:30,1,77.55,77.6,77.475,77.475,39
20110201|2010-10-01 08:00,1,77.475,77.5,77.4,77.4,55
20110201|2010-10-01 08:30,1,77.375,77.375,77.225,77.3,69
20110201|2010-10-01 09:00,1,77.325,77.525,77.275,77.35,120
20110201|2010-10-01 09:30,1,77.35,77.425,76.95,76.95,138
20110201|2010-10-01 10:00,1,76.975,77.25,76.9,77.15,207
20110201|2010-10-01 10:30,1,77.15,77.15,76.775,76.775,149
20110201|2010-10-01 11:00,1,76.775,76.875,76.6,76.725,171
20110201|2010-10-01 11:30,1,76.75,77,76.7,76.75,123
20110201|2010-10-01 12:00,1,76.725,76.75,76.425,76.425,135
20110201|2010-10-01 12:30,1,76.475,76.525,76.05,76.225,568
20110201|2010-10-01 13:00,1,76.25,76.525,76.2,76.425,126
20110201|2010-10-01 13:30,1,76.45,76.45,76.2,76.3,58
20110201|2010-10-04 09:00,4,76.15,76.15,75.1,75.15,633
20110201|2010-10-04 09:30,4,75.1,75.65,75.075,75.55,192
20110201|2010-10-04 10:00,4,75.475,75.5,75.275,75.325,58
20110201|2010-10-04 10:30,4,75.3,75.625,75.275,75.575,141
20110201|2010-10-04 11:00,4,75.575,75.575,75.35,75.5,80
20110201|2010-10-04 11:30,4,75.425,75.425,75.3,75.325,58
20110201|2010-10-04 12:00,4,75.425,75.425,75.175,75.275,267
20110201|2010-10-04 12:30,4,75.25,75.45,74.925,75,475
20110201|2010-10-04 13:00,4,74.95,75.05,74.825,75,499
20110201|2010-10-04 13:30,4,75.025,75.075,75.025,75.075,38
20110201|2010-10-04 14:00,4,75.1,75.1,75.1,75.1,5
20110201|2010-10-04 14:30,4,75.1,75.125,75.05,75.05,7
20110201|2010-10-04 15:00,4,75.15,75.15,75.15,75.15,9
20110201|2010-10-04 15:30,4,75.25,75.25,75.225,75.225,6
20110201|2010-10-04 17:00,5,75.325,75.325,75.1,75.1,5
20110201|2010-10-04 18:30,5,75.3,75.3,75.1,75.1,3
20110201|2010-10-04 23:00,5,75.2,75.2,75.2,75.2,1
20110201|2010-10-05 01:30,5,75.1,75.1,75.1,75.1,16
20110201|2010-10-05 02:00,5,75.025,75.025,75.025,75.025,2
20110201|2010-10-05 03:00,5,74.95,74.95,74.95,74.95,1
20110201|2010-10-05 03:30,5,74.95,74.95,74.95,74.95,49
20110201|2010-10-05 05:00,5,75,75,75,75,3
20110201|2010-10-05 05:30,5,75,75,75,75,3
20110201|2010-10-05 06:00,5,75,75,74.975,74.975,3
20110201|2010-10-05 06:30,5,75,75.05,75,75.05,15
20110201|2010-10-05 07:00,5,75.025,75.05,75,75.05,11
20110201|2010-10-05 07:30,5,75.05,75.075,75.025,75.075,49
20110201|2010-10-05 08:00,5,75.1,75.2,75.1,75.2,19
20110201|2010-10-05 08:30,5,75.1,75.3,75.075,75.225,56
20110201|2010-10-05 09:00,5,75.3,75.8,75.3,75.775,281
20110201|2010-10-05 09:30,5,75.775,75.775,75.375,75.475,231
20110201|2010-10-05 10:00,5,75.425,75.475,75.2,75.325,53
20110201|2010-10-05 10:30,5,75.25,75.4,75.225,75.375,100
20110201|2010-10-05 11:00,5,75.375,75.5,75.375,75.5,56
20110201|2010-10-05 11:30,5,75.425,75.55,75.375,75.4,187
20110201|2010-10-05 12:00,5,75.4,76,75.4,75.8,81
20110201|2010-10-05 12:30,5,75.775,75.8,75.6,75.625,63
20110201|2010-10-05 13:00,5,75.6,75.75,75.6,75.75,65
20110201|2010-10-05 13:30,5,75.775,75.775,75.675,75.675,12
20110201|2010-10-05 14:00,5,75.7,75.7,75.675,75.675,2
20110201|2010-10-05 14:30,5,75.65,75.7,75.65,75.7,12
20110201|2010-10-05 15:00,5,75.7,75.7,75.4,75.4,56
20110201|2010-10-05 15:30,5,75.375,75.375,75.3,75.3,26
20110201|2010-10-05 17:00,6,75.3,75.3,75.2,75.2,64
20110201|2010-10-05 17:30,6,75.2,75.2,75.2,75.2,5
20110201|2010-10-05 18:00,6,75.2,75.2,75.2,75.2,15
20110201|2010-10-05 18:30,6,75.2,75.2,75.15,75.2,10
20110201|2010-10-05 19:00,6,75.2,75.2,75.2,75.2,3
20110201|2010-10-05 19:30,6,75.2,75.25,75.2,75.25,18
20110201|2010-10-05 21:30,6,75.2,75.2,75.2,75.2,11
20110201|2010-10-05 22:00,6,75.2,75.2,75.2,75.2,2
20110201|2010-10-05 22:30,6,75.2,75.25,75.2,75.25,9
20110201|2010-10-05 23:30,6,75.2,75.2,75.2,75.2,5
20110201|2010-10-06 00:00,6,75.25,75.25,75.25,75.25,3
20110201|2010-10-06 00:30,6,75.2,75.2,75.2,75.2,2
20110201|2010-10-06 02:30,6,75.2,75.2,75.2,75.2,3
20110201|2010-10-06 04:30,6,75.15,75.15,75.15,75.15,10
20110201|2010-10-06 05:00,6,75.15,75.2,75.15,75.15,31
20110201|2010-10-06 05:30,6,75.2,75.2,75.2,75.2,10
20110201|2010-10-06 06:00,6,75.175,75.175,75.175,75.175,2
20110201|2010-10-06 06:30,6,75.125,75.2,75.1,75.2,41
20110201|2010-10-06 07:00,6,75.2,75.25,75.2,75.25,86
20110201|2010-10-06 07:30,6,75.25,75.25,75.25,75.25,60
20110201|2010-10-06 08:00,6,75.175,75.2,75.125,75.15,34
20110201|2010-10-06 08:30,6,75.2,75.3,75.125,75.3,149
20110201|2010-10-06 09:00,6,75.35,75.675,75.325,75.525,250
20110201|2010-10-06 09:30,6,75.575,75.825,75.45,75.775,159
20110201|2010-10-06 10:00,6,75.8,75.9,75.7,75.75,66
20110201|2010-10-06 10:30,6,75.825,75.825,75.75,75.75,98
20110201|2010-10-06 11:00,6,75.8,75.825,75.675,75.775,221
20110201|2010-10-06 11:30,6,75.775,75.825,75.725,75.75,162
20110201|2010-10-06 12:00,6,75.775,76.2,75.725,76.075,221
20110201|2010-10-06 12:30,6,76.025,76.075,75.675,75.725,236
20110201|2010-10-06 13:00,6,75.7,75.85,75.7,75.8,40
20110201|2010-10-06 13:30,6,75.875,75.875,75.875,75.875,1
20110201|2010-10-06 14:00,6,75.8,75.8,75.8,75.8,10
20110201|2010-10-06 14:30,6,75.8,75.825,75.8,75.825,21
20110201|2010-10-06 15:00,6,75.8,75.8,75.4,75.5,100
20110201|2010-10-06 15:30,6,75.4,75.4,75.325,75.4,39
20110201|2010-10-06 17:00,7,75.6,75.6,75.6,75.6,1
20110201|2010-10-06 17:30,7,75.55,75.55,75.375,75.375,3
20110201|2010-10-06 18:00,7,75.3,75.3,75.3,75.3,2
20110201|2010-10-06 18:30,7,75.35,75.35,75.35,75.35,4
20110201|2010-10-06 19:00,7,75.375,75.375,75.375,75.375,8
20110201|2010-10-06 19:30,7,75.45,75.45,75.45,75.45,1
20110201|2010-10-06 20:00,7,75.375,75.375,75.375,75.375,5
20110201|2010-10-06 20:30,7,75.325,75.325,75.3,75.3,27
20110201|2010-10-06 21:00,7,75.25,75.25,75.225,75.25,8
20110201|2010-10-06 23:00,7,75.225,75.225,75.225,75.225,1
20110201|2010-10-07 02:00,7,75.375,75.375,75.35,75.375,15
20110201|2010-10-07 02:30,7,75.3,75.3,75.3,75.3,3
20110201|2010-10-07 03:00,7,75.3,75.3,75.3,75.3,8
20110201|2010-10-07 03:30,7,75.35,75.35,75.3,75.3,7
20110201|2010-10-07 04:30,7,75.3,75.3,75.3,75.3,2
20110201|2010-10-07 05:00,7,75.25,75.25,75.25,75.25,6
20110201|2010-10-07 05:30,7,75.2,75.225,75.125,75.225,4
20110201|2010-10-07 06:00,7,75.175,75.175,75.125,75.125,4
20110201|2010-10-07 06:30,7,75.25,75.25,75.2,75.2,5
20110201|2010-10-07 07:00,7,75.25,75.25,75.225,75.225,4
20110201|2010-10-07 07:30,7,75.225,75.225,75.225,75.225,19
20110201|2010-10-07 08:00,7,75.2,75.375,75.2,75.3,37
20110201|2010-10-07 08:30,7,75.375,75.7,75.375,75.65,151
20110201|2010-10-07 09:00,7,75.65,75.8,75.475,75.75,200
20110201|2010-10-07 09:30,7,75.75,75.85,75.625,75.85,55
20110201|2010-10-07 10:00,7,75.775,75.8,75,75.375,196
20110201|2010-10-07 10:30,7,75.325,75.325,74.8,74.8,126
20110201|2010-10-07 11:00,7,74.75,74.75,74.275,74.475,192
20110201|2010-10-07 11:30,7,74.45,74.475,74.15,74.3,227
20110201|2010-10-07 12:00,7,74.3,74.4,74.175,74.4,63
20110201|2010-10-07 12:30,7,74.4,75.075,74.35,75,239
20110201|2010-10-07 13:00,7,75,75.25,74.975,75.075,148
20110201|2010-10-07 13:30,7,75.1,75.1,75,75,46
20110201|2010-10-07 14:00,7,75.15,75.15,75.15,75.15,3
20110201|2010-10-07 14:30,7,75.05,75.05,75.05,75.05,12
20110201|2010-10-07 15:00,7,75,75,75,75,15
20110201|2010-10-07 15:30,7,74.95,74.95,74.95,74.95,10
20110201|2010-10-07 17:00,8,74.95,74.95,74.95,74.95,4
20110201|2010-10-07 18:30,8,74.9,74.9,74.9,74.9,1
20110201|2010-10-07 22:30,8,75.05,75.05,75.05,75.05,2
20110201|2010-10-08 02:30,8,74.95,74.95,74.95,74.95,2
20110201|2010-10-08 07:00,8,74.8,74.9,74.8,74.9,2
20110201|2010-10-08 07:30,8,74.95,76.1,74.95,76.1,199
20110201|2010-10-08 08:00,8,76.05,76.125,75.875,75.95,90
20110201|2010-10-08 08:30,8,76.15,76.275,75.95,76.225,59
20110201|2010-10-08 09:00,8,76.15,76.175,75.9,76.075,257
20110201|2010-10-08 09:30,8,76.05,76.75,76.025,76.65,240
20110201|2010-10-08 10:00,8,76.6,76.65,76.275,76.325,68
20110201|2010-10-08 10:30,8,76.3,76.6,76.25,76.425,108
20110201|2010-10-08 11:00,8,76.55,76.6,76.4,76.475,265
20110201|2010-10-08 11:30,8,76.5,77.45,76.5,77.35,204
20110201|2010-10-08 12:00,8,77.475,77.85,77.225,77.75,317
20110201|2010-10-08 12:30,8,77.775,77.95,77.7,77.95,320
20110201|2010-10-08 13:00,8,77.95,77.95,77.95,77.95,1
20110201|2010-10-11 09:00,11,78.325,78.325,77.275,77.375,383
20110201|2010-10-11 09:30,11,77.35,77.475,77.325,77.35,67
20110201|2010-10-11 10:00,11,77.5,77.5,77.35,77.45,50
20110201|2010-10-11 10:30,11,77.45,77.45,77.25,77.25,61
20110201|2010-10-11 11:00,11,77.25,77.35,77.2,77.2,51
20110201|2010-10-11 11:30,11,77.15,77.35,77.125,77.325,62
20110201|2010-10-11 12:00,11,77.4,77.4,77.15,77.2,68
20110201|2010-10-11 12:30,11,77.15,77.15,76.85,77.05,155
20110201|2010-10-11 13:00,11,77,77.075,77,77,53
20110201|2010-10-11 13:30,11,76.975,76.975,76.975,76.975,1
20110201|2010-10-11 14:00,11,76.925,76.925,76.9,76.9,5
20110201|2010-10-11 14:30,11,76.9,76.9,76.85,76.85,31
20110201|2010-10-11 15:00,11,76.925,76.925,76.925,76.925,1
20110201|2010-10-11 17:00,12,77,77,77,77,7
20110201|2010-10-11 17:30,12,77.025,77.025,77.025,77.025,2
20110201|2010-10-11 18:30,12,77.2,77.2,77.2,77.2,2
20110201|2010-10-11 19:30,12,77.1,77.1,77.1,77.1,1
20110201|2010-10-11 20:30,12,77.025,77.025,77.025,77.025,1
20110201|2010-10-11 21:00,12,77.075,77.075,77.075,77.075,1
20110201|2010-10-11 22:00,12,77.25,77.25,77.25,77.25,2
20110201|2010-10-12 00:00,12,77.175,77.175,77.175,77.175,3
20110201|2010-10-12 00:30,12,77.175,77.175,77.175,77.175,7
20110201|2010-10-12 01:00,12,77.175,77.175,77.175,77.175,2
20110201|2010-10-12 01:30,12,77.175,77.175,77.175,77.175,8
20110201|2010-10-12 02:00,12,77.125,77.125,77.125,77.125,18
20110201|2010-10-12 02:30,12,77.15,77.15,77.15,77.15,22
20110201|2010-10-12 03:00,12,77.125,77.125,77.075,77.075,51
20110201|2010-10-12 04:00,12,77.05,77.075,77.05,77.075,6
20110201|2010-10-12 04:30,12,77.05,77.05,77.05,77.05,4
20110201|2010-10-12 05:00,12,77.075,77.075,77.075,77.075,14
20110201|2010-10-12 06:30,12,77.1,77.1,77.1,77.1,4
20110201|2010-10-12 07:30,12,77.125,77.125,77.075,77.075,10
20110201|2010-10-12 08:00,12,77.1,77.3,77.075,77.3,72
20110201|2010-10-12 08:30,12,77.275,77.3,77,77.225,20
20110201|2010-10-12 09:00,12,77.275,77.4,76.8,76.85,171
20110201|2010-10-12 09:30,12,76.85,77.1,76.85,76.95,123
20110201|2010-10-12 10:00,12,76.95,77.05,76.925,76.975,116
20110201|2010-10-12 10:30,12,76.975,76.975,76.5,76.525,163
20110201|2010-10-12 11:00,12,76.55,76.65,76.45,76.65,154
20110201|2010-10-12 11:30,12,76.65,76.75,76.625,76.7,156
20110201|2010-10-12 12:00,12,76.65,76.85,76.625,76.8,157
20110201|2010-10-12 12:30,12,76.7,77.05,76.65,76.95,479
20110201|2010-10-12 13:00,12,76.95,77,76.75,76.775,101
20110201|2010-10-12 13:30,12,76.75,76.825,76.7,76.825,23
20110201|2010-10-12 14:00,12,76.9,76.9,76.9,76.9,2
20110201|2010-10-12 14:30,12,76.9,76.9,76.85,76.875,4
20110201|2010-10-12 15:00,12,76.9,76.9,76.8,76.8,47
20110201|2010-10-12 15:30,12,76.8,76.975,76.8,76.975,26
20110201|2010-10-12 17:00,13,77,77,76.75,76.75,3
20110201|2010-10-12 18:00,13,76.8,76.8,76.75,76.75,25
20110201|2010-10-12 20:00,13,76.75,76.75,76.75,76.75,15
20110201|2010-10-12 20:30,13,76.875,76.875,76.875,76.875,1
20110201|2010-10-12 22:00,13,76.8,76.8,76.8,76.8,2
20110201|2010-10-13 01:30,13,76.8,76.8,76.8,76.8,8
20110201|2010-10-13 02:00,13,76.8,76.8,76.8,76.8,2
20110201|2010-10-13 02:30,13,76.8,76.8,76.8,76.8,2
20110201|2010-10-13 03:00,13,76.8,76.8,76.8,76.8,1
20110201|2010-10-13 07:30,13,76.85,76.85,76.65,76.65,76
20110201|2010-10-13 08:00,13,76.625,76.625,76.55,76.625,17
20110201|2010-10-13 08:30,13,76.55,76.6,76.325,76.325,223
20110201|2010-10-13 09:00,13,76.425,76.5,76.15,76.2,246
20110201|2010-10-13 09:30,13,76.25,76.425,76.075,76.175,201
20110201|2010-10-13 10:00,13,76.175,76.175,75.85,75.975,301
20110201|2010-10-13 10:30,13,75.9,75.925,75.675,75.775,208
20110201|2010-10-13 11:00,13,75.725,75.725,75.4,75.4,390
20110201|2010-10-13 11:30,13,75.5,75.575,75.275,75.4,261
20110201|2010-10-13 12:00,13,75.4,75.575,75.35,75.475,90
20110201|2010-10-13 12:30,13,75.475,75.575,75.2,75.225,485
20110201|2010-10-13 13:00,13,75.25,75.4,75.25,75.325,281
20110201|2010-10-13 13:30,13,75.375,75.425,75.35,75.425,15
20110201|2010-10-13 14:00,13,75.375,75.375,75.35,75.35,13
20110201|2010-10-13 14:30,13,75.4,75.45,75.15,75.15,26
20110201|2010-10-13 15:00,13,75.15,75.25,75.025,75.05,29
20110201|2010-10-13 15:30,13,75.025,75.15,75,75.15,5
20110201|2010-10-13 17:00,14,74.95,74.95,74.25,74.3,171
20110201|2010-10-13 17:30,14,74.425,74.425,74.425,74.425,6
20110201|2010-10-13 18:00,14,74.5,74.5,74.5,74.5,7
20110201|2010-10-13 18:30,14,74.5,74.5,74.5,74.5,4
20110201|2010-10-13 19:30,14,74.6,74.6,74.6,74.6,1
20110201|2010-10-13 20:00,14,74.6,74.75,74.6,74.75,2
20110201|2010-10-13 20:30,14,74.65,74.65,74.6,74.6,3
20110201|2010-10-13 21:30,14,74.55,74.6,74.5,74.6,26
20110201|2010-10-13 22:00,14,74.6,74.6,74.6,74.6,1
20110201|2010-10-14 01:30,14,74.6,74.6,74.6,74.6,1
20110201|2010-10-14 02:00,14,74.6,74.6,74.6,74.6,3
20110201|2010-10-14 02:30,14,74.625,74.625,74.6,74.6,11
20110201|2010-10-14 03:00,14,74.65,74.675,74.65,74.65,8
20110201|2010-10-14 03:30,14,74.65,74.65,74.65,74.65,1
20110201|2010-10-14 04:00,14,74.575,74.575,74.575,74.575,4
20110201|2010-10-14 04:30,14,74.575,74.575,74.575,74.575,9
20110201|2010-10-14 05:00,14,74.575,74.575,74.575,74.575,3
20110201|2010-10-14 05:30,14,74.425,74.425,74.425,74.425,2
20110201|2010-10-14 06:00,14,74.425,74.425,74.425,74.425,9
20110201|2010-10-14 07:00,14,74.525,74.525,74.425,74.425,29
20110201|2010-10-14 07:30,14,74.45,74.475,74.35,74.4,72
20110201|2010-10-14 08:00,14,74.4,74.425,74.35,74.4,38
20110201|2010-10-14 08:30,14,74.325,74.375,73.9,73.9,595
20110201|2010-10-14 09:00,14,74,74,73.4,73.4,683
20110201|2010-10-14 09:30,14,73.4,73.625,73,73.6,451
20110201|2010-10-14 10:00,14,73.575,73.575,73,73.175,219
20110201|2010-10-14 10:30,14,73.25,73.25,72.825,72.85,451
20110201|2010-10-14 11:00,14,72.825,72.825,72.55,72.625,533
20110201|2010-10-14 11:30,14,72.625,72.85,72.625,72.85,87
20110201|2010-10-14 12:00,14,72.875,73.325,72.875,73.075,256
20110201|2010-10-14 12:30,14,73.125,73.175,72.825,72.825,244
20110201|2010-10-14 13:00,14,72.875,73.325,72.875,73.025,411
20110201|2010-10-14 13:30,14,73.025,73.05,73,73,18
20110201|2010-10-14 14:00,14,73.075,73.075,72.925,73,56
20110201|2010-10-14 14:30,14,73,73.075,73,73.075,4
20110201|2010-10-14 15:00,14,72.9,73.025,72.8,73.025,62
20110201|2010-10-14 15:30,14,73.25,73.3,73.225,73.225,6
20110201|2010-10-14 17:00,15,73.1,73.55,73.1,73.275,50
20110201|2010-10-14 17:30,15,73.4,73.475,73.35,73.35,5
20110201|2010-10-14 18:00,15,73.25,73.25,73.25,73.25,1
20110201|2010-10-14 18:30,15,73.25,73.25,73.25,73.25,5
20110201|2010-10-14 19:00,15,73.35,73.35,73.25,73.275,30
20110201|2010-10-14 19:30,15,73.3,73.3,73.275,73.275,13
20110201|2010-10-14 20:00,15,73.275,73.275,73.225,73.225,9
20110201|2010-10-14 20:30,15,73.225,73.325,73.125,73.125,97
20110201|2010-10-15 00:00,15,73.125,73.125,73.125,73.125,5
20110201|2010-10-15 01:00,15,73.125,73.125,73.125,73.125,2
20110201|2010-10-15 01:30,15,73.125,73.125,73.125,73.125,4
20110201|2010-10-15 02:30,15,73.15,73.15,73.125,73.125,5
20110201|2010-10-15 04:30,15,73.125,73.125,73.125,73.125,57
20110201|2010-10-15 05:00,15,73.125,73.175,73.075,73.075,64
20110201|2010-10-15 05:30,15,73.075,73.125,73.075,73.075,68
20110201|2010-10-15 06:00,15,73.175,73.3,72.9,72.9,46
20110201|2010-10-15 06:30,15,72.925,72.975,72.925,72.975,9
20110201|2010-10-15 07:00,15,73,73.225,72.85,72.85,33
20110201|2010-10-15 07:30,15,73.175,73.225,73,73.2,52
20110201|2010-10-15 08:00,15,73.15,73.25,73.1,73.1,19
20110201|2010-10-15 08:30,15,73.1,73.1,72.825,73,121
20110201|2010-10-15 09:00,15,73.15,73.3,72.9,72.95,497
20110201|2010-10-15 09:30,15,72.925,73.1,72.9,73,174
20110201|2010-10-15 10:00,15,73.025,73.225,72.925,73.075,185
20110201|2010-10-15 10:30,15,73.075,73.35,73.075,73.2,180
20110201|2010-10-15 11:00,15,73.175,73.3,73.1,73.15,63
20110201|2010-10-15 11:30,15,73.175,73.2,73.05,73.15,143
20110201|2010-10-15 12:00,15,73.15,73.35,73.15,73.275,105
20110201|2010-10-15 12:30,15,73.3,73.5,73.2,73.325,228
20110201|2010-10-15 13:00,15,73.35,73.6,73.325,73.4,326
20110201|2010-10-15 13:30,15,73.4,73.4,73.3,73.3,40
20110201|2010-10-18 09:00,18,73.2,73.3,72.6,72.75,657
20110201|2010-10-18 09:30,18,72.825,73.05,72.675,72.975,216
20110201|2010-10-18 10:00,18,73.075,73.225,72.975,72.975,131
20110201|2010-10-18 10:30,18,72.95,73.1,72.875,73.025,157
20110201|2010-10-18 11:00,18,73.05,73.175,73,73.05,70
20110201|2010-10-18 11:30,18,73.075,73.1,73,73,59
20110201|2010-10-18 12:00,18,73,73.1,72.95,72.975,64
20110201|2010-10-18 12:30,18,72.925,73.025,72.85,72.85,232
20110201|2010-10-18 13:00,18,72.85,72.9,72.75,72.75,66
20110201|2010-10-18 13:30,18,72.75,72.85,72.75,72.8,7
20110201|2010-10-18 14:00,18,72.725,72.725,72.725,72.725,3
20110201|2010-10-18 14:30,18,72.7,72.7,72.55,72.55,49
20110201|2010-10-18 15:00,18,72.5,72.675,72.5,72.675,20
20110201|2010-10-18 15:30,18,72.8,72.95,72.8,72.95,42
20110201|2010-10-18 17:00,19,72.6,72.625,72.6,72.625,3
20110201|2010-10-18 19:00,19,72.825,72.825,72.625,72.675,10
20110201|2010-10-18 19:30,19,72.65,72.65,72.625,72.625,3
20110201|2010-10-18 21:00,19,72.6,72.6,72.6,72.6,3
20110201|2010-10-18 22:00,19,72.75,72.75,72.725,72.75,11
20110201|2010-10-18 22:30,19,72.75,72.75,72.65,72.65,2
20110201|2010-10-19 00:30,19,72.7,72.7,72.7,72.7,3
20110201|2010-10-19 01:30,19,72.7,72.7,72.65,72.65,14
20110201|2010-10-19 02:00,19,72.65,72.65,72.65,72.65,1
20110201|2010-10-19 02:30,19,72.625,72.625,72.6,72.6,18
20110201|2010-10-19 03:00,19,72.6,72.6,72.6,72.6,1
20110201|2010-10-19 05:00,19,72.5,72.5,72.5,72.5,1
20110201|2010-10-19 06:00,19,72.5,72.5,72.25,72.25,46
20110201|2010-10-19 06:30,19,72.25,72.25,72.2,72.2,10
20110201|2010-10-19 07:00,19,72.225,72.275,72.225,72.25,4
20110201|2010-10-19 07:30,19,72.325,72.325,72.15,72.15,37
20110201|2010-10-19 08:00,19,72.175,72.3,72.075,72.2,109
20110201|2010-10-19 08:30,19,72.2,72.2,72.05,72.125,178
20110201|2010-10-19 09:00,19,72.075,73.1,72.075,72.9,517
20110201|2010-10-19 09:30,19,72.9,73.175,72.85,73,359
20110201|2010-10-19 10:00,19,72.925,73.05,72.9,72.9,89
20110201|2010-10-19 10:30,19,72.925,73.225,72.925,73.025,81
20110201|2010-10-19 11:00,19,73.025,73.225,73.025,73.1,105
20110201|2010-10-19 11:30,19,73.1,73.6,73.1,73.4,240
20110201|2010-10-19 12:00,19,73.4,73.65,73.25,73.25,142
20110201|2010-10-19 12:30,19,73.35,73.35,73,73,236
20110201|2010-10-19 13:00,19,72.975,72.975,72.8,72.8,79
20110201|2010-10-19 13:30,19,72.7,72.8,72.65,72.8,30
20110201|2010-10-19 14:00,19,72.8,72.925,72.75,72.925,12
20110201|2010-10-19 14:30,19,72.65,72.65,72.55,72.55,7
20110201|2010-10-19 15:00,19,72.55,72.625,72.5,72.625,31
20110201|2010-10-19 15:30,19,72.575,72.65,72.375,72.375,43
20110201|2010-10-19 17:00,20,72.525,72.525,72.525,72.525,1
20110201|2010-10-19 17:30,20,72.575,72.575,72.35,72.35,10
20110201|2010-10-19 18:00,20,72.325,72.325,72.275,72.275,42
20110201|2010-10-19 19:00,20,72.35,72.375,72.3,72.375,5
20110201|2010-10-19 19:30,20,72.3,72.3,72.3,72.3,1
20110201|2010-10-19 20:30,20,72.4,72.4,72.4,72.4,1
20110201|2010-10-19 22:30,20,72.5,72.5,72.5,72.5,1
20110201|2010-10-19 23:00,20,72.6,72.725,72.6,72.725,2
20110201|2010-10-20 00:00,20,72.525,72.525,72.525,72.525,1
20110201|2010-10-20 01:00,20,72.5,72.5,72.5,72.5,2
20110201|2010-10-20 02:00,20,72.5,72.5,72.5,72.5,7
20110201|2010-10-20 02:30,20,72.4,72.4,72.35,72.35,3
20110201|2010-10-20 03:30,20,72.35,72.35,72.3,72.3,2
20110201|2010-10-20 04:00,20,72.35,72.35,72.35,72.35,2
20110201|2010-10-20 04:30,20,72.35,72.35,72.35,72.35,1
20110201|2010-10-20 05:00,20,72.35,72.35,72.35,72.35,8
20110201|2010-10-20 05:30,20,72.4,72.4,72.4,72.4,1
20110201|2010-10-20 06:00,20,72.4,72.425,72.4,72.425,3
20110201|2010-10-20 06:30,20,72.275,72.275,72.275,72.275,1
20110201|2010-10-20 07:00,20,72.4,72.4,72.3,72.3,27
20110201|2010-10-20 07:30,20,72.35,72.525,72.3,72.525,31
20110201|2010-10-20 08:00,20,72.525,72.6,72.525,72.6,9
20110201|2010-10-20 08:30,20,72.65,72.9,72.475,72.875,77
20110201|2010-10-20 09:00,20,72.875,72.95,72.575,72.75,287
20110201|2010-10-20 09:30,20,72.7,74.25,72.7,74,489
20110201|2010-10-20 10:00,20,74,74.075,73.65,73.725,149
20110201|2010-10-20 10:30,20,73.675,73.75,73.25,73.3,98
20110201|2010-10-20 11:00,20,73.3,73.4,73.225,73.35,43
20110201|2010-10-20 11:30,20,73.3,73.3,73,73.05,87
20110201|2010-10-20 12:00,20,73.1,73.375,73.075,73.375,55
20110201|2010-10-20 12:30,20,73.375,73.675,73.275,73.45,209
20110201|2010-10-20 13:00,20,73.45,73.45,73.3,73.45,44
20110201|2010-10-20 13:30,20,73.45,73.475,73.275,73.275,19
20110201|2010-10-20 14:00,20,73.4,73.45,73.375,73.375,5
20110201|2010-10-20 14:30,20,73.2,73.2,73.15,73.15,19
20110201|2010-10-20 15:00,20,73.25,73.25,72.85,72.85,45
20110201|2010-10-20 15:30,20,72.8,72.8,72.75,72.75,22
20110201|2010-10-20 17:00,21,73.025,73.025,72.975,72.975,3
20110201|2010-10-20 18:00,21,72.925,73.05,72.925,73.05,19
20110201|2010-10-20 18:30,21,72.925,72.95,72.925,72.95,6
20110201|2010-10-20 19:00,21,73.075,73.125,73.025,73.125,4
20110201|2010-10-20 19:30,21,73.1,73.1,72.95,72.95,5
20110201|2010-10-20 20:30,21,73.1,73.1,73.1,73.1,1
20110201|2010-10-21 00:00,21,73.075,73.075,73.075,73.075,2
20110201|2010-10-21 04:30,21,72.95,72.95,72.95,72.95,2
20110201|2010-10-21 06:00,21,73.125,73.125,73.125,73.125,1
20110201|2010-10-21 06:30,21,73.125,73.2,73.125,73.2,5
20110201|2010-10-21 07:00,21,73.05,73.05,72.95,72.95,46
20110201|2010-10-21 07:30,21,73.1,73.1,72.95,72.95,6
20110201|2010-10-21 08:00,21,72.9,72.95,72.75,72.95,54
20110201|2010-10-21 08:30,21,72.9,73.125,72.9,73.125,18
20110201|2010-10-21 09:00,21,72.95,73.6,72.825,73.475,392
20110201|2010-10-21 09:30,21,73.475,73.9,73.425,73.55,247
20110201|2010-10-21 10:00,21,73.55,73.925,73.325,73.625,189
20110201|2010-10-21 10:30,21,73.725,73.725,73.4,73.45,100
20110201|2010-10-21 11:00,21,73.475,73.6,73.325,73.6,112
20110201|2010-10-21 11:30,21,73.525,73.575,73.45,73.55,52
20110201|2010-10-21 12:00,21,73.575,74.125,73.55,74,190
20110201|2010-10-21 12:30,21,73.95,74.375,73.875,74.325,291
20110201|2010-10-21 13:00,21,74.35,74.5,74.3,74.5,110
20110201|2010-10-21 13:30,21,74.475,74.475,74.4,74.475,6
20110201|2010-10-21 14:00,21,74.425,74.55,74.325,74.325,56
20110201|2010-10-21 14:30,21,74.55,74.7,74.55,74.55,22
20110201|2010-10-21 15:00,21,74.55,74.55,74.45,74.45,12
20110201|2010-10-21 15:30,21,74.45,74.5,74.325,74.325,13
20110201|2010-10-21 20:00,22,74.675,74.675,74.675,74.675,3
20110201|2010-10-21 21:00,22,74.5,74.5,74.5,74.5,15
20110201|2010-10-21 21:30,22,74.5,74.5,74.375,74.375,43
20110201|2010-10-21 23:00,22,74.375,74.375,74.3,74.3,24
20110201|2010-10-21 23:30,22,74.275,74.275,74.275,74.275,1
20110201|2010-10-22 01:00,22,74.25,74.25,74.25,74.25,13
20110201|2010-10-22 01:30,22,74.25,74.25,74.25,74.25,2
20110201|2010-10-22 04:00,22,74.2,74.2,74.2,74.2,3
20110201|2010-10-22 04:30,22,74.2,74.2,74.2,74.2,2
20110201|2010-10-22 05:30,22,74.2,74.2,74.2,74.2,6
20110201|2010-10-22 06:00,22,74.2,74.2,74.2,74.2,1
20110201|2010-10-22 06:30,22,74.225,74.225,74.225,74.225,5
20110201|2010-10-22 07:00,22,74.3,74.3,74.3,74.3,5
20110201|2010-10-22 07:30,22,74.4,74.55,74.4,74.55,2
20110201|2010-10-22 08:00,22,74.55,74.55,74.5,74.5,7
20110201|2010-10-22 08:30,22,74.5,74.7,74.5,74.625,39
20110201|2010-10-22 09:00,22,74.675,74.725,74.225,74.45,503
20110201|2010-10-22 09:30,22,74.5,74.525,74.375,74.45,180
20110201|2010-10-22 10:00,22,74.475,74.625,74.45,74.575,140
20110201|2010-10-22 10:30,22,74.625,74.825,74.525,74.775,117
20110201|2010-10-22 11:00,22,74.775,75.4,74.775,75.35,379
20110201|2010-10-22 11:30,22,75.325,75.4,75.2,75.4,282
20110201|2010-10-22 12:00,22,75.45,76,75.375,75.55,212
20110201|2010-10-22 12:30,22,75.55,75.925,75.45,75.925,659
20110201|2010-10-22 13:00,22,75.925,75.95,75.775,75.85,368
20110201|2010-10-22 13:30,22,75.8,75.8,75.7,75.7,33
20110201|2010-10-25 09:00,25,75.6,75.6,74.2,74.55,720
20110201|2010-10-25 09:30,25,74.55,74.775,74.375,74.425,189
20110201|2010-10-25 10:00,25,74.4,74.5,74.25,74.425,208
20110201|2010-10-25 10:30,25,74.425,74.5,74.125,74.2,191
20110201|2010-10-25 11:00,25,74.1,74.125,73.975,74.125,132
20110201|2010-10-25 11:30,25,74.075,74.325,74.025,74.2,116
20110201|2010-10-25 12:00,25,74.25,74.425,74.25,74.35,166
20110201|2010-10-25 12:30,25,74.35,74.5,74.2,74.325,216
20110201|2010-10-25 13:00,25,74.375,74.5,74.35,74.4,131
20110201|2010-10-25 13:30,25,74.375,74.375,74.35,74.35,3
20110201|2010-10-25 14:00,25,74.45,74.45,74.45,74.45,2
20110201|2010-10-25 14:30,25,74.35,74.5,74.35,74.5,3
20110201|2010-10-25 15:00,25,74.35,74.575,74.35,74.45,12
20110201|2010-10-25 15:30,25,74.5,74.575,74.5,74.575,6
20110201|2010-10-25 17:00,26,74.375,74.55,74.375,74.55,4
20110201|2010-10-25 17:30,26,74.5,74.525,74.5,74.525,2
20110201|2010-10-25 18:00,26,74.475,74.55,74.475,74.5,28
20110201|2010-10-25 18:30,26,74.5,74.5,74.325,74.325,44
20110201|2010-10-25 19:30,26,74.4,74.4,74.4,74.4,3
20110201|2010-10-25 21:30,26,74.4,74.4,74.4,74.4,1
20110201|2010-10-25 23:30,26,74.375,74.375,74.375,74.375,2
20110201|2010-10-26 01:30,26,74.5,74.5,74.5,74.5,5
20110201|2010-10-26 02:30,26,74.6,74.6,74.6,74.6,1
20110201|2010-10-26 03:30,26,74.65,74.65,74.55,74.55,2
20110201|2010-10-26 04:00,26,74.675,74.7,74.65,74.65,6
20110201|2010-10-26 05:00,26,74.5,74.5,74.35,74.35,3
20110201|2010-10-26 06:30,26,74.425,74.425,74.375,74.375,4
20110201|2010-10-26 07:00,26,74.55,74.55,74.375,74.375,5
20110201|2010-10-26 07:30,26,74.45,74.675,74.45,74.675,8
20110201|2010-10-26 08:00,26,74.6,74.825,74.6,74.7,54
20110201|2010-10-26 08:30,26,74.75,75,74.7,74.75,138
20110201|2010-10-26 09:00,26,74.825,75.175,74.7,74.725,456
20110201|2010-10-26 09:30,26,74.75,74.8,74.625,74.75,134
20110201|2010-10-26 10:00,26,74.75,74.75,74.45,74.5,126
20110201|2010-10-26 10:30,26,74.5,74.775,74.5,74.75,80
20110201|2010-10-26 11:00,26,74.8,74.875,74.7,74.7,42
20110201|2010-10-26 11:30,26,74.7,74.925,74.7,74.85,84
20110201|2010-10-26 12:00,26,74.825,74.925,74.675,74.7,100
20110201|2010-10-26 12:30,26,74.75,75.075,74.475,74.7,214
20110201|2010-10-26 13:00,26,74.65,74.725,74.625,74.725,79
20110201|2010-10-26 13:30,26,74.725,74.725,74.725,74.725,3
20110201|2010-10-26 14:30,26,74.725,74.725,74.725,74.725,1
20110201|2010-10-26 15:00,26,74.65,74.65,74.625,74.625,4
20110201|2010-10-26 15:30,26,74.5,74.5,74.4,74.45,7
20110201|2010-10-26 17:00,27,74.6,74.6,74.325,74.325,7
20110201|2010-10-26 17:30,27,74.35,74.35,74.3,74.3,8
20110201|2010-10-26 20:30,27,74.325,74.325,74.3,74.3,4
20110201|2010-10-26 21:00,27,74.3,74.3,74.3,74.3,2
20110201|2010-10-27 01:30,27,74.4,74.4,74.4,74.4,3
20110201|2010-10-27 03:00,27,74.35,74.35,74.35,74.35,1
20110201|2010-10-27 03:30,27,74.3,74.3,74.3,74.3,7
20110201|2010-10-27 04:00,27,74.25,74.25,74.125,74.15,20
20110201|2010-10-27 05:00,27,74.3,74.3,74.3,74.3,1
20110201|2010-10-27 05:30,27,74.175,74.175,74.15,74.15,10
20110201|2010-10-27 07:00,27,74.3,74.3,74.25,74.25,9
20110201|2010-10-27 07:30,27,74.1,74.2,74,74.05,62
20110201|2010-10-27 08:00,27,74.1,74.15,74,74.05,46
20110201|2010-10-27 08:30,27,74.1,74.1,73.95,74,98
20110201|2010-10-27 09:00,27,73.975,74.175,73.8,74.025,214
20110201|2010-10-27 09:30,27,74.025,74.1,73.975,74.05,178
20110201|2010-10-27 10:00,27,74.05,74.05,73.425,73.575,588
20110201|2010-10-27 10:30,27,73.525,73.525,73.05,73.5,263
20110201|2010-10-27 11:00,27,73.45,73.45,72.95,73.225,239
20110201|2010-10-27 11:30,27,73.2,73.2,72.95,73.175,183
20110201|2010-10-27 12:00,27,73.25,73.3,73.05,73.125,50
20110201|2010-10-27 12:30,27,73.1,73.8,73.1,73.75,386
20110201|2010-10-27 13:00,27,73.75,74.1,73.75,73.825,211
20110201|2010-10-27 13:30,27,73.8,73.8,73.75,73.75,9
20110201|2010-10-27 14:00,27,73.7,73.9,73.7,73.9,14
20110201|2010-10-27 14:30,27,73.975,74,73.65,73.65,29
20110201|2010-10-27 15:00,27,73.65,73.65,73.3,73.525,146
20110201|2010-10-27 15:30,27,73.5,73.6,73.3,73.3,23
20110201|2010-10-27 17:00,28,73.175,73.4,73.175,73.4,8
20110201|2010-10-27 17:30,28,73.3,73.3,73.3,73.3,1
20110201|2010-10-27 18:00,28,73.3,73.3,73.3,73.3,2
20110201|2010-10-27 18:30,28,73.4,73.4,73.3,73.3,8
20110201|2010-10-27 19:30,28,73.325,73.325,73.3,73.3,2
20110201|2010-10-27 20:00,28,73.35,73.35,73.35,73.35,1
20110201|2010-10-27 22:00,28,73.4,73.4,73.4,73.4,1
20110201|2010-10-28 01:00,28,73.35,73.35,73.35,73.35,5
20110201|2010-10-28 01:30,28,73.35,73.375,73.35,73.375,2
20110201|2010-10-28 03:30,28,73.3,73.3,73.3,73.3,4
20110201|2010-10-28 04:00,28,73.3,73.3,73.3,73.3,1
20110201|2010-10-28 05:00,28,73.6,73.6,73.6,73.6,5
20110201|2010-10-28 05:30,28,73.6,73.6,73.525,73.525,5
20110201|2010-10-28 06:00,28,73.5,73.5,73.5,73.5,2
20110201|2010-10-28 06:30,28,73.475,73.475,73.475,73.475,1
20110201|2010-10-28 07:00,28,73.4,73.4,73.25,73.35,43
20110201|2010-10-28 07:30,28,73.325,73.325,73.175,73.275,48
20110201|2010-10-28 08:00,28,73.25,73.4,73.15,73.15,36
20110201|2010-10-28 08:30,28,73.175,73.175,72.875,72.875,147
20110201|2010-10-28 09:00,28,72.925,73.2,72.8,72.85,337
20110201|2010-10-28 09:30,28,72.85,72.95,72.775,72.825,198
20110201|2010-10-28 10:00,28,72.8,72.95,72.775,72.775,184
20110201|2010-10-28 10:30,28,72.775,72.8,72.575,72.725,291
20110201|2010-10-28 11:00,28,72.725,72.925,72.55,72.825,342
20110201|2010-10-28 11:30,28,72.825,72.9,72.5,72.5,319
20110201|2010-10-28 12:00,28,72.5,72.95,72.4,72.9,265
20110201|2010-10-28 12:30,28,72.85,73.025,72.7,72.85,355
20110201|2010-10-28 13:00,28,72.85,73.1,72.85,73,138
20110201|2010-10-28 13:30,28,73,73.2,73,73.05,55
20110201|2010-10-28 14:00,28,73.05,73.05,73,73,17
20110201|2010-10-28 14:30,28,73,73,72.95,72.95,14
20110201|2010-10-28 15:00,28,72.9,73.1,72.875,73.1,92
20110201|2010-10-28 15:30,28,73.1,73.2,73.1,73.2,27
20110201|2010-10-28 17:00,29,73.05,73.175,72.975,73.175,5
20110201|2010-10-28 17:30,29,72.975,73.05,72.975,73.05,3
20110201|2010-10-28 18:00,29,73.15,73.2,73.15,73.2,13
20110201|2010-10-28 18:30,29,72.975,72.975,72.9,72.9,3
20110201|2010-10-28 21:00,29,72.9,72.9,72.9,72.9,10
20110201|2010-10-28 21:30,29,72.9,72.925,72.9,72.925,2
20110201|2010-10-28 22:00,29,72.875,72.875,72.875,72.875,2
20110201|2010-10-28 22:30,29,72.875,72.875,72.875,72.875,1
20110201|2010-10-29 02:30,29,72.875,72.875,72.875,72.875,1
20110201|2010-10-29 04:00,29,72.85,72.85,72.8,72.8,9
20110201|2010-10-29 04:30,29,72.775,72.775,72.775,72.775,11
20110201|2010-10-29 05:00,29,72.775,72.775,72.775,72.775,1
20110201|2010-10-29 05:30,29,72.775,72.775,72.775,72.775,1
20110201|2010-10-29 06:00,29,72.85,72.95,72.775,72.95,7
20110201|2010-10-29 06:30,29,72.9,72.9,72.9,72.9,1
20110201|2010-10-29 07:00,29,72.95,72.95,72.775,72.775,6
20110201|2010-10-29 07:30,29,72.9,73.025,72.775,72.95,59
20110201|2010-10-29 08:00,29,72.85,73.1,72.85,72.9,66
20110201|2010-10-29 08:30,29,72.95,72.95,72.65,72.65,71
20110201|2010-10-29 09:00,29,72.65,72.7,72.525,72.575,336
20110201|2010-10-29 09:30,29,72.55,72.6,72.425,72.5,235
20110201|2010-10-29 10:00,29,72.5,72.525,72.325,72.375,189
20110201|2010-10-29 10:30,29,72.375,72.4,72.1,72.125,397
20110201|2010-10-29 11:00,29,72.1,72.125,71.925,71.95,611
20110201|2010-10-29 11:30,29,71.95,71.95,71.7,71.775,422
20110201|2010-10-29 12:00,29,71.775,71.9,71.675,71.9,171
20110201|2010-10-29 12:30,29,71.85,72,71.775,71.825,680
20110201|2010-10-29 13:00,29,71.8,71.85,71.675,71.7,414
20110201|2010-10-29 13:30,29,71.7,71.8,71.7,71.8,77
20110201|2010-11-01 09:00,1,71.9,72.175,71.7,71.925,372
20110201|2010-11-01 09:30,1,71.925,71.925,71.375,71.425,466
20110201|2010-11-01 10:00,1,71.45,71.65,71.4,71.45,231
20110201|2010-11-01 10:30,1,71.475,71.575,71.325,71.325,163
20110201|2010-11-01 11:00,1,71.325,71.4,71.275,71.325,98
20110201|2010-11-01 11:30,1,71.35,71.375,71.25,71.3,108
20110201|2010-11-01 12:00,1,71.275,71.35,71.25,71.35,90
20110201|2010-11-01 12:30,1,71.3,71.475,71.25,71.275,272
20110201|2010-11-01 13:00,1,71.325,71.625,71.3,71.6,75
20110201|2010-11-01 13:30,1,71.575,71.575,71.575,71.575,6
20110201|2010-11-01 14:00,1,71.625,71.625,71.55,71.55,2
20110201|2010-11-01 14:30,1,71.55,71.625,71.55,71.625,9
20110201|2010-11-01 15:00,1,71.6,72,71.6,71.925,75
20110201|2010-11-01 15:30,1,71.9,72,71.85,72,10
20110201|2010-11-01 17:00,2,71.85,71.85,71.825,71.825,3
20110201|2010-11-01 18:00,2,71.925,71.925,71.925,71.925,1
20110201|2010-11-01 18:30,2,71.925,71.925,71.925,71.925,1
20110201|2010-11-01 19:00,2,72.05,72.05,72.05,72.05,3
20110201|2010-11-01 20:00,2,72.05,72.05,72.05,72.05,3
20110201|2010-11-01 22:00,2,71.975,72.05,71.95,72.05,4
20110201|2010-11-02 03:00,2,72.05,72.05,72.05,72.05,1
20110201|2010-11-02 03:30,2,72.05,72.05,72.05,72.05,1
20110201|2010-11-02 04:00,2,72.05,72.05,72.05,72.05,2
20110201|2010-11-02 06:30,2,72.15,72.35,72.15,72.35,27
20110201|2010-11-02 07:00,2,72.3,72.35,72.3,72.3,13
20110201|2010-11-02 07:30,2,72.3,72.35,72.15,72.15,70
20110201|2010-11-02 08:00,2,72.225,72.475,72.225,72.325,49
20110201|2010-11-02 08:30,2,72.2,72.2,71.95,72,119
20110201|2010-11-02 09:00,2,72,72.175,71.775,71.875,495
20110201|2010-11-02 09:30,2,71.95,72.075,71.675,71.7,245
20110201|2010-11-02 10:00,2,71.675,71.875,71.65,71.875,403
20110201|2010-11-02 10:30,2,71.85,71.85,71.4,71.45,258
20110201|2010-11-02 11:00,2,71.475,71.6,71.275,71.35,131
20110201|2010-11-02 11:30,2,71.35,72.3,71.325,72.25,505
20110201|2010-11-02 12:00,2,72.3,72.5,72.3,72.3,416
20110201|2010-11-02 12:30,2,72.3,72.675,72.225,72.375,602
20110201|2010-11-02 13:00,2,72.375,72.375,72.15,72.275,225
20110201|2010-11-02 13:30,2,72.25,72.3,72.225,72.225,20
20110201|2010-11-02 14:00,2,72.3,72.325,72.25,72.25,38
20110201|2010-11-02 14:30,2,72.275,72.275,72.225,72.275,6
20110201|2010-11-02 15:00,2,72.3,72.4,72.3,72.375,60
20110201|2010-11-02 15:30,2,72.375,72.375,72.275,72.275,6
20110201|2010-11-02 17:00,3,72.275,72.275,72.275,72.275,1
20110201|2010-11-02 17:30,3,72.3,72.3,72.3,72.3,1
20110201|2010-11-02 18:00,3,72.3,72.3,72.3,72.3,1
20110201|2010-11-02 18:30,3,72.325,72.325,72.325,72.325,2
20110201|2010-11-02 19:00,3,72.325,72.325,72.325,72.325,2
20110201|2010-11-02 19:30,3,72.325,72.325,72.225,72.225,2
20110201|2010-11-02 20:00,3,72.25,72.25,72.25,72.25,5
20110201|2010-11-02 21:00,3,72.2,72.2,72.2,72.2,1
20110201|2010-11-03 01:00,3,72.15,72.15,72.05,72.05,8
20110201|2010-11-03 02:00,3,72.05,72.05,72.05,72.05,3
20110201|2010-11-03 02:30,3,72.075,72.075,72.075,72.075,1
20110201|2010-11-03 03:30,3,72.05,72.05,72.05,72.05,4
20110201|2010-11-03 04:00,3,72,72,71.95,71.95,7
20110201|2010-11-03 05:30,3,71.95,72.05,71.95,72.05,13
20110201|2010-11-03 06:00,3,72.05,72.05,72.05,72.05,15
20110201|2010-11-03 06:30,3,72.05,72.1,72.05,72.1,8
20110201|2010-11-03 07:30,3,72.125,72.2,72.125,72.175,9
20110201|2010-11-03 08:00,3,72.25,72.275,72.15,72.25,25
20110201|2010-11-03 08:30,3,72.275,72.575,72.25,72.5,257
20110201|2010-11-03 09:00,3,72.55,73.15,72.425,73,902
20110201|2010-11-03 09:30,3,73.05,73.05,72.8,72.8,378
20110201|2010-11-03 10:00,3,72.8,73.15,72.55,72.725,413
20110201|2010-11-03 10:30,3,72.7,73.125,72.575,72.9,521
20110201|2010-11-03 11:00,3,72.9,73.45,72.9,73.35,286
20110201|2010-11-03 11:30,3,73.325,73.35,73,73.125,142
20110201|2010-11-03 12:00,3,73.125,73.225,73.05,73.05,200
20110201|2010-11-03 12:30,3,73.05,73.125,72.525,72.525,1271
20110201|2010-11-03 13:00,3,72.525,72.575,72.425,72.5,287
20110201|2010-11-03 13:30,3,72.525,72.55,72.5,72.5,29
20110201|2010-11-03 14:00,3,72.55,72.55,72.5,72.5,3
20110201|2010-11-03 14:30,3,72.5,72.5,72.375,72.5,26
20110201|2010-11-03 15:00,3,72.5,72.825,72.45,72.525,120
20110201|2010-11-03 15:30,3,72.525,72.525,72.45,72.45,3
20110201|2010-11-03 17:00,4,72.6,72.6,72.275,72.275,10
20110201|2010-11-03 18:30,4,72.425,72.45,72.375,72.45,17
20110201|2010-11-03 19:30,4,72.4,72.4,72.4,72.4,1
20110201|2010-11-03 20:00,4,72.5,72.5,72.5,72.5,2
20110201|2010-11-03 20:30,4,72.4,72.4,72.4,72.4,1
20110201|2010-11-03 22:30,4,72.5,72.5,72.5,72.5,2
20110201|2010-11-04 02:30,4,72.5,72.5,72.5,72.5,1
20110201|2010-11-04 04:00,4,72.4,72.4,72.375,72.375,16
20110201|2010-11-04 04:30,4,72.4,72.4,72.4,72.4,13
20110201|2010-11-04 05:00,4,72.4,72.575,72.4,72.575,32
20110201|2010-11-04 05:30,4,72.6,72.6,72.6,72.6,9
20110201|2010-11-04 06:00,4,72.6,72.65,72.6,72.65,14
20110201|2010-11-04 06:30,4,72.675,72.675,72.55,72.55,21
20110201|2010-11-04 07:00,4,72.6,72.65,72.6,72.65,5
20110201|2010-11-04 07:30,4,72.6,72.85,72.6,72.85,58
20110201|2010-11-04 08:00,4,72.8,73.2,72.8,73.2,74
20110201|2010-11-04 08:30,4,73.2,73.475,73.125,73.35,209
20110201|2010-11-04 09:00,4,73.325,73.7,73.075,73.675,499
20110201|2010-11-04 09:30,4,73.675,73.95,73.675,73.875,418
20110201|2010-11-04 10:00,4,73.875,73.925,73.55,73.575,218
20110201|2010-11-04 10:30,4,73.6,73.7,73.5,73.625,109
20110201|2010-11-04 11:00,4,73.625,73.775,73.4,73.65,237
20110201|2010-11-04 11:30,4,73.575,73.75,73.5,73.5,184
20110201|2010-11-04 12:00,4,73.55,73.7,73.45,73.65,178
20110201|2010-11-04 12:30,4,73.6,73.95,73.525,73.6,382
20110201|2010-11-04 13:00,4,73.65,73.95,73.65,73.85,344
20110201|2010-11-04 13:30,4,73.85,73.925,73.85,73.9,41
20110201|2010-11-04 14:00,4,73.775,73.775,73.775,73.775,1
20110201|2010-11-04 14:30,4,73.9,74.05,73.9,74.05,26
20110201|2010-11-04 15:00,4,74.075,74.15,73.8,74,40
20110201|2010-11-04 15:30,4,73.975,74,73.975,74,3
20110201|2010-11-04 18:00,5,73.95,73.95,73.95,73.95,1
20110201|2010-11-04 19:00,5,73.975,73.975,73.975,73.975,1
20110201|2010-11-04 19:30,5,73.9,73.9,73.85,73.9,5
20110201|2010-11-04 21:00,5,74.025,74.025,73.975,73.975,2
20110201|2010-11-04 22:00,5,73.85,73.85,73.8,73.8,11
20110201|2010-11-04 22:30,5,73.825,73.825,73.825,73.825,1
20110201|2010-11-05 02:00,5,73.875,73.875,73.875,73.875,2
20110201|2010-11-05 02:30,5,73.875,73.875,73.825,73.825,3
20110201|2010-11-05 03:00,5,73.75,73.75,73.75,73.75,1
20110201|2010-11-05 05:30,5,73.7,73.7,73.65,73.65,2
20110201|2010-11-05 06:00,5,73.65,73.65,73.65,73.65,6
20110201|2010-11-05 06:30,5,73.65,73.675,73.65,73.675,8
20110201|2010-11-05 07:00,5,73.65,73.65,73.575,73.625,30
20110201|2010-11-05 07:30,5,73.675,73.75,73.675,73.75,35
20110201|2010-11-05 08:00,5,73.7,73.85,73.375,73.475,84
20110201|2010-11-05 08:30,5,73.55,73.7,73.4,73.625,59
20110201|2010-11-05 09:00,5,73.65,74.225,73.325,74.1,531
20110201|2010-11-05 09:30,5,74.075,74.35,74,74.05,270
20110201|2010-11-05 10:00,5,74.075,74.4,74.075,74.325,144
20110201|2010-11-05 10:30,5,74.3,74.3,74,74.075,268
20110201|2010-11-05 11:00,5,74.1,74.1,73.725,73.875,391
20110201|2010-11-05 11:30,5,73.85,74.05,73.8,73.925,171
20110201|2010-11-05 12:00,5,73.95,74.225,73.95,74.1,107
20110201|2010-11-05 12:30,5,74.1,74.175,73.475,73.575,769
20110201|2010-11-05 13:00,5,73.575,73.6,73.4,73.575,451
20110201|2010-11-05 13:30,5,73.55,73.625,73.55,73.625,13
20110201|2010-11-08 09:00,8,73.45,74.15,73.4,73.825,628
20110201|2010-11-08 09:30,8,73.85,74.175,73.825,74,172
20110201|2010-11-08 10:00,8,74.025,74.325,74,74.225,150
20110201|2010-11-08 10:30,8,74.25,74.55,74.25,74.375,228
20110201|2010-11-08 11:00,8,74.4,74.475,74.15,74.35,133
20110201|2010-11-08 11:30,8,74.35,74.35,74.225,74.35,56
20110201|2010-11-08 12:00,8,74.35,74.425,74.225,74.325,298
20110201|2010-11-08 12:30,8,74.35,74.35,74.05,74.25,593
20110201|2010-11-08 13:00,8,74.225,74.35,74.15,74.325,251
20110201|2010-11-08 13:30,8,74.35,74.35,74.2,74.325,23
20110201|2010-11-08 14:00,8,74.275,74.375,74.2,74.375,32
20110201|2010-11-08 14:30,8,74.375,74.5,74.35,74.5,40
20110201|2010-11-08 15:00,8,74.475,74.475,74.15,74.15,42
20110201|2010-11-08 15:30,8,74.275,74.35,74.25,74.25,45
20110201|2010-11-08 17:00,9,74.425,74.425,74.15,74.15,3
20110201|2010-11-08 17:30,9,74.2,74.2,74.2,74.2,6
20110201|2010-11-08 18:00,9,74.3,74.4,74.3,74.4,13
20110201|2010-11-08 18:30,9,74.4,74.4,74.4,74.4,5
20110201|2010-11-08 19:30,9,74.275,74.275,74.275,74.275,1
20110201|2010-11-08 21:00,9,74.275,74.275,74.275,74.275,5
20110201|2010-11-08 21:30,9,74.275,74.275,74.275,74.275,1
20110201|2010-11-08 22:00,9,74.275,74.275,74.25,74.25,5
20110201|2010-11-09 02:30,9,74.35,74.35,74.275,74.275,7
20110201|2010-11-09 03:00,9,74.2,74.225,74.2,74.225,3
20110201|2010-11-09 03:30,9,74.25,74.25,74.2,74.2,5
20110201|2010-11-09 04:00,9,74.15,74.15,74.1,74.1,10
20110201|2010-11-09 04:30,9,74,74,74,74,10
20110201|2010-11-09 05:00,9,74.05,74.05,74.05,74.05,5
20110201|2010-11-09 05:30,9,74.075,74.125,74.075,74.125,5
20110201|2010-11-09 06:00,9,74.075,74.1,74.025,74.025,16
20110201|2010-11-09 06:30,9,74.05,74.05,74.05,74.05,10
20110201|2010-11-09 07:00,9,74.125,74.3,74.05,74.3,35
20110201|2010-11-09 07:30,9,74.2,74.65,74.2,74.65,89
20110201|2010-11-09 08:00,9,74.65,74.9,74.625,74.825,127
20110201|2010-11-09 08:30,9,74.825,75.1,74.75,75,190
20110201|2010-11-09 09:00,9,75.025,75.1,74.125,74.4,573
20110201|2010-11-09 09:30,9,74.4,74.45,74,74.15,394
20110201|2010-11-09 10:00,9,74.15,74.325,73.65,74.15,526
20110201|2010-11-09 10:30,9,74.1,74.15,73.8,73.875,360
20110201|2010-11-09 11:00,9,73.875,74,73.575,73.975,306
20110201|2010-11-09 11:30,9,74,74.175,73.85,74.15,201
20110201|2010-11-09 12:00,9,74.15,74.3,73.85,74.225,210
20110201|2010-11-09 12:30,9,74.225,74.325,73.5,73.5,719
20110201|2010-11-09 13:00,9,73.525,73.7,73.5,73.55,431
20110201|2010-11-09 13:30,9,73.55,73.55,73.45,73.55,21
20110201|2010-11-09 14:00,9,73.55,73.575,73.55,73.575,6
20110201|2010-11-09 14:30,9,73.5,73.7,73.45,73.7,16
20110201|2010-11-09 15:00,9,73.65,73.9,73.45,73.9,37
20110201|2010-11-09 15:30,9,73.85,73.85,73.525,73.525,34
20110201|2010-11-09 17:00,10,73.75,73.75,73.75,73.75,1
20110201|2010-11-09 17:30,10,73.675,73.675,73.675,73.675,3
20110201|2010-11-09 18:30,10,73.725,73.725,73.725,73.725,1
20110201|2010-11-09 19:00,10,73.675,73.675,73.675,73.675,4
20110201|2010-11-09 20:00,10,73.7,73.7,73.675,73.675,3
20110201|2010-11-09 21:00,10,73.65,73.65,73.6,73.625,7
20110201|2010-11-09 21:30,10,73.625,73.625,73.625,73.625,3
20110201|2010-11-09 22:00,10,73.65,73.65,73.65,73.65,1
20110201|2010-11-10 02:30,10,73.625,73.775,73.625,73.75,4
20110201|2010-11-10 03:00,10,73.75,73.75,73.75,73.75,1
20110201|2010-11-10 03:30,10,73.8,74.3,73.8,74.3,53
20110201|2010-11-10 04:30,10,74.175,74.175,74.175,74.175,5
20110201|2010-11-10 05:00,10,74.125,74.125,74.125,74.125,5
20110201|2010-11-10 05:30,10,74.2,74.35,74.2,74.35,4
20110201|2010-11-10 06:00,10,74.25,74.25,74.25,74.25,1
20110201|2010-11-10 07:00,10,74.05,74.05,73.9,73.9,24
20110201|2010-11-10 07:30,10,74,74.3,74,74.3,56
20110201|2010-11-10 08:00,10,74.3,74.45,74.25,74.3,55
20110201|2010-11-10 08:30,10,74.375,74.375,74.275,74.3,51
20110201|2010-11-10 09:00,10,74.2,74.25,73.625,73.675,577
20110201|2010-11-10 09:30,10,73.7,74.4,73.25,73.9,1337
20110201|2010-11-10 10:00,10,73.9,74.175,73.9,73.925,280
20110201|2010-11-10 10:30,10,73.9,75.1,73.9,75.05,735
20110201|2010-11-10 11:00,10,75.075,75.125,74.8,74.8,427
20110201|2010-11-10 11:30,10,74.775,74.875,74.55,74.875,243
20110201|2010-11-10 12:00,10,74.925,75,74.8,74.9,145
20110201|2010-11-10 12:30,10,74.9,74.925,74.575,74.8,534
20110201|2010-11-10 13:00,10,74.8,74.95,74.775,74.95,332
20110201|2010-11-10 13:30,10,74.925,74.95,74.9,74.9,27
20110201|2010-11-10 14:00,10,74.9,74.925,74.85,74.85,3
20110201|2010-11-10 14:30,10,74.85,74.925,74.85,74.925,11
20110201|2010-11-10 15:00,10,74.875,75,74.75,74.75,18
20110201|2010-11-10 15:30,10,74.8,74.8,74.7,74.7,13
20110201|2010-11-10 17:00,11,74.75,74.75,74.75,74.75,5
20110201|2010-11-10 17:30,11,74.575,74.6,74.575,74.6,6
20110201|2010-11-10 18:00,11,74.6,74.6,74.6,74.6,1
20110201|2010-11-10 18:30,11,74.725,74.825,74.725,74.825,15
20110201|2010-11-10 19:30,11,74.825,74.85,74.825,74.85,2
20110201|2010-11-10 20:00,11,74.775,74.775,74.625,74.625,3
20110201|2010-11-10 20:30,11,74.65,74.65,74.625,74.625,2
20110201|2010-11-10 21:30,11,74.675,74.675,74.675,74.675,1
20110201|2010-11-11 01:00,11,74.775,74.85,74.775,74.85,18
20110201|2010-11-11 02:00,11,74.9,74.9,74.75,74.75,3
20110201|2010-11-11 02:30,11,74.75,74.75,74.75,74.75,1
20110201|2010-11-11 03:00,11,74.75,74.875,74.75,74.875,13
20110201|2010-11-11 03:30,11,74.9,74.9,74.9,74.9,1
20110201|2010-11-11 04:00,11,74.85,74.9,74.825,74.9,10
20110201|2010-11-11 04:30,11,74.95,74.975,74.95,74.975,2
20110201|2010-11-11 06:00,11,74.9,76,74.9,75.9,234
20110201|2010-11-11 06:30,11,75.575,75.625,75.375,75.45,18
20110201|2010-11-11 07:00,11,75.425,75.575,75.275,75.3,40
20110201|2010-11-11 07:30,11,75.325,75.325,75.125,75.25,96
20110201|2010-11-11 08:00,11,75.15,75.35,75.15,75.35,54
20110201|2010-11-11 08:30,11,75.3,75.775,75.3,75.45,258
20110201|2010-11-11 09:00,11,75.45,75.6,74.725,75.125,811
20110201|2010-11-11 09:30,11,75.125,75.55,75.05,75.55,590
20110201|2010-11-11 10:00,11,75.55,75.7,75.475,75.55,662
20110201|2010-11-11 10:30,11,75.6,75.6,75.225,75.4,511
20110201|2010-11-11 11:00,11,75.425,75.575,75.4,75.45,306
20110201|2010-11-11 11:30,11,75.45,75.5,75.275,75.375,192
20110201|2010-11-11 12:00,11,75.35,75.4,75.225,75.25,234
20110201|2010-11-11 12:30,11,75.275,75.45,75.175,75.325,866
20110201|2010-11-11 13:00,11,75.375,75.4,75.125,75.225,694
20110201|2010-11-11 13:30,11,75.225,75.25,75.1,75.1,113
20110201|2010-11-11 14:00,11,75.05,75.15,75,75.125,42
20110201|2010-11-11 14:30,11,75.175,75.25,75.175,75.2,6
20110201|2010-11-11 15:00,11,75.25,75.25,74.975,75.1,9
20110201|2010-11-11 15:30,11,75.15,75.15,75.15,75.15,2
20110201|2010-11-11 17:00,12,75.125,75.125,75.025,75.05,34
20110201|2010-11-11 17:30,12,75.125,75.175,75.125,75.175,10
20110201|2010-11-11 18:00,12,75.15,75.3,75.15,75.3,19
20110201|2010-11-11 18:30,12,75.25,75.25,75.25,75.25,3
20110201|2010-11-11 19:00,12,75.15,75.15,75.075,75.1,5
20110201|2010-11-11 19:30,12,75.075,75.125,75.025,75.125,15
20110201|2010-11-11 20:00,12,75.125,75.275,74.975,75.175,83
20110201|2010-11-11 20:30,12,75.175,75.175,75,75,15
20110201|2010-11-11 21:00,12,75,75,74.75,74.75,112
20110201|2010-11-11 21:30,12,74.75,75.025,74.75,74.9,33
20110201|2010-11-11 22:00,12,74.9,74.9,74.9,74.9,14
20110201|2010-11-11 22:30,12,74.9,74.9,74.9,74.9,15
20110201|2010-11-12 00:00,12,74.8,74.8,74.8,74.8,1
20110201|2010-11-12 01:30,12,74.975,74.975,74.975,74.975,1
20110201|2010-11-12 02:30,12,75.075,75.075,74.975,75.075,16
20110201|2010-11-12 03:00,12,75.1,75.15,75.1,75.15,3
20110201|2010-11-12 03:30,12,75.075,75.075,75.075,75.075,4
20110201|2010-11-12 04:00,12,75.025,75.025,75.025,75.025,3
20110201|2010-11-12 04:30,12,75.075,75.1,74.9,74.9,8
20110201|2010-11-12 05:00,12,74.95,75.05,74.9,75.05,5
20110201|2010-11-12 05:30,12,75,75,75,75,1
20110201|2010-11-12 06:00,12,75.125,75.125,75.125,75.125,2
20110201|2010-11-12 06:30,12,75.025,75.1,74.975,75.1,17
20110201|2010-11-12 07:00,12,75.1,75.175,75.1,75.15,18
20110201|2010-11-12 07:30,12,75.1,75.1,74.875,74.875,53
20110201|2010-11-12 08:00,12,74.875,75.1,74.325,74.6,214
20110201|2010-11-12 08:30,12,74.625,74.825,74.6,74.825,120
20110201|2010-11-12 09:00,12,74.75,75.05,74.7,74.8,754
20110201|2010-11-12 09:30,12,74.775,75.3,74.6,75.175,652
20110201|2010-11-12 10:00,12,75.2,75.475,75.15,75.25,367
20110201|2010-11-12 10:30,12,75.275,75.3,75.15,75.3,231
20110201|2010-11-12 11:00,12,75.3,75.325,75.025,75.15,398
20110201|2010-11-12 11:30,12,75.125,75.325,74.475,74.475,781
20110201|2010-11-12 12:00,12,74.45,74.675,74.275,74.5,391
20110201|2010-11-12 12:30,12,74.425,74.7,74.225,74.5,581
20110201|2010-11-12 13:00,12,74.5,74.525,74.25,74.275,290
20110201|2010-11-12 13:30,12,74.3,74.325,74.25,74.325,24
20110201|2010-11-15 09:00,15,74.3,74.5,74.05,74.2,757
20110201|2010-11-15 09:30,15,74.2,74.825,73.95,74.35,1239
20110201|2010-11-15 10:00,15,74.325,74.35,73.825,73.825,371
20110201|2010-11-15 10:30,15,73.85,74.2,73.8,74.15,367
20110201|2010-11-15 11:00,15,74.175,74.625,74.125,74.5,478
20110201|2010-11-15 11:30,15,74.475,74.525,74.275,74.375,207
20110201|2010-11-15 12:00,15,74.375,74.45,74.275,74.425,155
20110201|2010-11-15 12:30,15,74.475,75.075,74.475,75.05,689
20110201|2010-11-15 13:00,15,75.075,75.1,75,75.075,172
20110201|2010-11-15 13:30,15,75.1,75.15,75,75,29
20110201|2010-11-15 14:00,15,75,75,75,75,1
20110201|2010-11-15 14:30,15,74.925,75,74.9,74.9,12
20110201|2010-11-15 15:00,15,74.9,75.025,74.9,75.025,3
20110201|2010-11-15 15:30,15,74.925,74.925,74.9,74.9,4
20110201|2010-11-15 17:00,16,74.85,74.85,74.85,74.85,5
20110201|2010-11-15 17:30,16,75.05,75.1,74.875,74.875,3
20110201|2010-11-15 18:30,16,75,75,74.975,75,10
20110201|2010-11-15 19:30,16,74.925,75.15,74.925,74.925,6
20110201|2010-11-15 23:30,16,74.9,74.9,74.9,74.9,1
20110201|2010-11-16 02:00,16,74.9,74.9,74.85,74.85,18
20110201|2010-11-16 03:00,16,74.875,74.875,74.875,74.875,3
20110201|2010-11-16 03:30,16,74.85,74.85,74.85,74.85,1
20110201|2010-11-16 04:30,16,74.9,74.9,74.85,74.85,2
20110201|2010-11-16 05:00,16,75,75,75,75,3
20110201|2010-11-16 05:30,16,75.075,75.075,74.975,74.975,4
20110201|2010-11-16 06:00,16,74.95,75.075,74.85,75.075,11
20110201|2010-11-16 06:30,16,74.85,74.85,74.8,74.85,14
20110201|2010-11-16 07:00,16,74.8,74.8,74.375,74.375,79
20110201|2010-11-16 07:30,16,74.375,74.45,74.05,74.075,134
20110201|2010-11-16 08:00,16,74.25,74.325,74.1,74.3,79
20110201|2010-11-16 08:30,16,74.35,74.375,74.25,74.25,114
20110201|2010-11-16 09:00,16,74.225,74.25,73.75,73.8,645
20110201|2010-11-16 09:30,16,73.85,73.85,73.225,73.3,816
20110201|2010-11-16 10:00,16,73.3,73.35,72.925,73.025,864
20110201|2010-11-16 10:30,16,73.025,73.4,72.975,73.05,689
20110201|2010-11-16 11:00,16,73.05,73.1,72.8,72.85,589
20110201|2010-11-16 11:30,16,72.85,72.85,72.575,72.775,596
20110201|2010-11-16 12:00,16,72.8,73.4,72.8,73.375,312
20110201|2010-11-16 12:30,16,73.375,73.8,73.25,73.6,1205
20110201|2010-11-16 13:00,16,73.625,73.725,73.6,73.65,267
20110201|2010-11-16 13:30,16,73.65,73.7,73.65,73.7,17
20110201|2010-11-16 14:00,16,73.7,73.7,73.65,73.675,12
20110201|2010-11-16 14:30,16,73.725,73.725,73.55,73.55,35
20110201|2010-11-16 15:00,16,73.55,73.65,73.55,73.65,14
20110201|2010-11-16 15:30,16,73.65,73.8,73.625,73.625,79
20110201|2010-11-16 17:00,17,73.725,73.725,73.45,73.45,11
20110201|2010-11-16 17:30,17,73.475,73.5,73.475,73.5,3
20110201|2010-11-16 18:30,17,73.6,73.625,73.6,73.625,10
20110201|2010-11-16 19:00,17,73.625,73.625,73.575,73.625,12
20110201|2010-11-16 19:30,17,73.6,73.6,73.45,73.45,6
20110201|2010-11-16 20:00,17,73.45,73.45,73.45,73.45,4
20110201|2010-11-16 20:30,17,73.45,73.45,73.45,73.45,2
20110201|2010-11-16 21:30,17,73.55,73.7,73.45,73.45,14
20110201|2010-11-16 22:30,17,73.625,73.625,73.625,73.625,1
20110201|2010-11-16 23:00,17,73.425,73.425,73.425,73.425,1
20110201|2010-11-16 23:30,17,73.4,73.4,73.4,73.4,3
20110201|2010-11-17 00:30,17,73.4,73.4,73.3,73.3,6
20110201|2010-11-17 01:00,17,73.3,73.3,73.275,73.275,3
20110201|2010-11-17 01:30,17,73.275,73.4,73.275,73.4,3
20110201|2010-11-17 02:00,17,73.35,73.625,73.325,73.625,19
20110201|2010-11-17 02:30,17,73.6,73.6,73.6,73.6,4
20110201|2010-11-17 03:00,17,73.55,73.6,73.55,73.6,5
20110201|2010-11-17 04:00,17,73.65,73.775,73.65,73.7,17
20110201|2010-11-17 04:30,17,73.625,73.775,73.625,73.775,4
20110201|2010-11-17 05:00,17,73.75,73.75,73.75,73.75,14
20110201|2010-11-17 05:30,17,73.725,73.725,73.6,73.6,17
20110201|2010-11-17 06:00,17,73.625,73.625,73.5,73.5,52
20110201|2010-11-17 06:30,17,73.475,73.475,73.475,73.475,1
20110201|2010-11-17 07:00,17,73.525,73.65,73.275,73.275,138
20110201|2010-11-17 07:30,17,73.325,73.45,73.3,73.35,77
20110201|2010-11-17 08:00,17,73.375,73.45,73.35,73.4,20
20110201|2010-11-17 08:30,17,73.4,73.525,73.4,73.525,9
20110201|2010-11-17 09:00,17,73.525,74.4,73.45,74.25,1262
20110201|2010-11-17 09:30,17,74.275,74.35,74.075,74.275,487
20110201|2010-11-17 10:00,17,74.275,74.45,74.2,74.325,220
20110201|2010-11-17 10:30,17,74.35,74.5,74.225,74.275,222
20110201|2010-11-17 11:00,17,74.275,74.35,74.1,74.225,263
20110201|2010-11-17 11:30,17,74.2,74.225,73.975,74.125,233
20110201|2010-11-17 12:00,17,74.125,74.3,74.125,74.3,128
20110201|2010-11-17 12:30,17,74.275,74.3,74.1,74.275,435
20110201|2010-11-17 13:00,17,74.275,74.35,74.2,74.325,227
20110201|2010-11-17 13:30,17,74.3,74.375,74.3,74.325,24
20110201|2010-11-17 14:00,17,74.275,74.375,74.275,74.375,6
20110201|2010-11-17 14:30,17,74.35,74.375,74.35,74.375,3
20110201|2010-11-17 15:00,17,74.375,74.4,74.1,74.2,114
20110201|2010-11-17 15:30,17,74.15,74.275,74.15,74.15,17
20110201|2010-11-17 17:00,18,74.275,74.275,74.15,74.25,9
20110201|2010-11-17 17:30,18,74.25,74.25,74.125,74.125,6
20110201|2010-11-17 18:00,18,74.15,74.25,74.15,74.25,9
20110201|2010-11-17 19:30,18,74.25,74.25,74.25,74.25,1
20110201|2010-11-17 20:00,18,74.175,74.175,74.175,74.175,2
20110201|2010-11-17 20:30,18,74.175,74.175,74.175,74.175,1
20110201|2010-11-17 21:00,18,74.25,74.25,74.25,74.25,1
20110201|2010-11-17 21:30,18,74.25,74.3,74.25,74.3,8
20110201|2010-11-17 23:30,18,74.25,74.25,74.25,74.25,2
20110201|2010-11-18 02:30,18,74.35,74.375,74.35,74.375,7
20110201|2010-11-18 03:00,18,74.4,74.475,74.4,74.475,7
20110201|2010-11-18 03:30,18,74.45,74.475,74.45,74.45,30
20110201|2010-11-18 04:00,18,74.4,74.4,74.275,74.275,38
20110201|2010-11-18 04:30,18,74.275,74.725,74.275,74.725,67
20110201|2010-11-18 05:00,18,74.75,74.85,74.75,74.75,14
20110201|2010-11-18 05:30,18,74.75,75.05,74.7,74.85,177
20110201|2010-11-18 06:00,18,75.025,75.075,74.925,75,81
20110201|2010-11-18 06:30,18,74.875,74.875,74.7,74.7,33
20110201|2010-11-18 07:00,18,74.7,74.75,74.65,74.7,35
20110201|2010-11-18 07:30,18,74.7,74.7,74.6,74.7,138
20110201|2010-11-18 08:00,18,74.7,75,74.5,74.65,371
20110201|2010-11-18 08:30,18,74.725,74.9,74.675,74.8,148
20110201|2010-11-18 09:00,18,74.725,74.925,74.625,74.825,625
20110201|2010-11-18 09:30,18,74.825,75.05,74.525,74.675,679
20110201|2010-11-18 10:00,18,74.675,74.775,74.5,74.6,431
20110201|2010-11-18 10:30,18,74.6,74.775,74.425,74.625,275
20110201|2010-11-18 11:00,18,74.625,74.975,74.625,74.9,286
20110201|2010-11-18 11:30,18,74.9,75.5,74.875,75.325,515
20110201|2010-11-18 12:00,18,75.325,75.75,75.225,75.45,723
20110201|2010-11-18 12:30,18,75.425,75.8,75.425,75.8,682
20110201|2010-11-18 13:00,18,75.825,75.975,75.7,75.825,487
20110201|2010-11-18 13:30,18,75.75,75.8,75.7,75.75,21
20110201|2010-11-18 14:00,18,75.75,75.8,75.75,75.8,2
20110201|2010-11-18 14:30,18,75.775,75.9,75.775,75.85,49
20110201|2010-11-18 15:00,18,75.9,76,75.85,75.85,113
20110201|2010-11-18 15:30,18,75.75,75.75,75.7,75.75,13
20110201|2010-11-18 17:00,19,76.5,76.5,75.8,75.85,265
20110201|2010-11-18 17:30,19,75.925,76.225,75.925,76.15,110
20110201|2010-11-18 18:00,19,76.05,76.15,75.925,75.925,9
20110201|2010-11-18 18:30,19,76.025,76.2,76.025,76.2,12
20110201|2010-11-18 19:00,19,76.125,76.15,76.05,76.15,20
20110201|2010-11-18 19:30,19,76.2,76.3,76.2,76.3,16
20110201|2010-11-18 20:00,19,76.275,76.4,76,76,56
20110201|2010-11-18 20:30,19,76,76.15,76,76,37
20110201|2010-11-18 21:00,19,76.075,76.075,75.975,76.075,7
20110201|2010-11-18 21:30,19,75.975,76.05,75.975,76.05,3
20110201|2010-11-18 22:00,19,75.925,75.95,75.9,75.9,7
20110201|2010-11-18 22:30,19,75.9,75.9,75.9,75.9,5
20110201|2010-11-18 23:00,19,75.9,75.925,75.8,75.8,19
20110201|2010-11-18 23:30,19,75.8,75.8,75.8,75.8,1
20110201|2010-11-19 00:30,19,75.9,76,75.9,76,4
20110201|2010-11-19 01:00,19,75.925,76,75.925,76,6
20110201|2010-11-19 02:00,19,75.95,76.05,75.95,76.05,15
20110201|2010-11-19 02:30,19,76.075,76.15,76.05,76.15,9
20110201|2010-11-19 03:00,19,76.075,76.075,75.95,75.95,7
20110201|2010-11-19 03:30,19,76,76,76,76,3
20110201|2010-11-19 04:30,19,76.175,76.175,76.025,76.025,8
20110201|2010-11-19 05:00,19,76.05,76.1,76,76.1,16
20110201|2010-11-19 05:30,19,76.1,76.1,76.1,76.1,3
20110201|2010-11-19 06:00,19,76.1,76.2,76.1,76.125,5
20110201|2010-11-19 06:30,19,76.15,76.175,76.1,76.1,46
20110201|2010-11-19 07:00,19,76.1,76.2,75.95,76.075,222
20110201|2010-11-19 07:30,19,76,76.1,75.7,75.775,132
20110201|2010-11-19 08:00,19,75.7,75.95,75.625,75.775,113
20110201|2010-11-19 08:30,19,75.9,75.9,75.65,75.65,62
20110201|2010-11-19 09:00,19,75.675,76.075,75.6,75.95,547
20110201|2010-11-19 09:30,19,75.95,76,75.625,75.65,347
20110201|2010-11-19 10:00,19,75.65,75.875,75.65,75.825,184
20110201|2010-11-19 10:30,19,75.825,75.9,75.425,75.8,775
20110201|2010-11-19 11:00,19,75.8,75.825,75.425,75.6,275
20110201|2010-11-19 11:30,19,75.625,76,75.425,75.95,565
20110201|2010-11-19 12:00,19,75.975,76.7,75.975,76.25,1298
20110201|2010-11-19 12:30,19,76.275,77.05,75.65,76.95,2177
20110201|2010-11-19 13:00,19,76.95,76.95,76.55,76.7,470
20110201|2010-11-19 13:30,19,76.7,76.75,76.575,76.575,37
20110201|2010-11-22 09:00,22,76.85,77.675,76.625,77.325,2098
20110201|2010-11-22 09:30,22,77.3,77.35,76.875,76.875,853
20110201|2010-11-22 10:00,22,76.9,77.05,76.725,76.8,641
20110201|2010-11-22 10:30,22,76.8,77.05,76.65,76.8,740
20110201|2010-11-22 11:00,22,76.825,76.95,76.75,76.9,177
20110201|2010-11-22 11:30,22,76.9,76.95,76.8,76.95,306
20110201|2010-11-22 12:00,22,76.9,77.05,76.825,76.975,390
20110201|2010-11-22 12:30,22,77.025,77.05,76.85,76.85,508
20110201|2010-11-22 13:00,22,76.85,76.85,76.75,76.85,166
20110201|2010-11-22 13:30,22,76.825,76.825,76.8,76.8,6
20110201|2010-11-22 14:00,22,76.8,76.85,76.75,76.775,67
20110201|2010-11-22 14:30,22,76.825,76.9,76.75,76.875,29
20110201|2010-11-22 15:00,22,76.9,76.95,76.775,76.95,31
20110201|2010-11-22 17:00,23,76.9,76.9,76.65,76.65,82
20110201|2010-11-22 17:30,23,76.825,76.825,76.825,76.825,1
20110201|2010-11-22 18:00,23,76.85,76.85,76.85,76.85,7
20110201|2010-11-22 18:30,23,76.675,76.675,76.625,76.625,6
20110201|2010-11-22 19:00,23,76.6,76.6,76.2,76.5,45
20110201|2010-11-22 19:30,23,76.525,76.625,76.3,76.3,6
20110201|2010-11-22 20:00,23,76.3,76.475,76.275,76.475,3
20110201|2010-11-22 20:30,23,76.5,76.5,76.5,76.5,3
20110201|2010-11-22 21:00,23,76.6,76.6,76.5,76.5,4
20110201|2010-11-22 22:00,23,76.525,76.525,76.45,76.45,12
20110201|2010-11-22 23:30,23,76.55,76.675,76.55,76.675,17
20110201|2010-11-23 00:00,23,76.7,76.725,76.7,76.725,13
20110201|2010-11-23 00:30,23,76.725,76.725,76.725,76.725,1
20110201|2010-11-23 01:00,23,76.7,76.7,76.7,76.7,1
20110201|2010-11-23 01:30,23,76.7,76.825,76.7,76.825,26
20110201|2010-11-23 02:30,23,76.875,76.875,76.875,76.875,1
20110201|2010-11-23 03:00,23,76.875,76.95,76.85,76.95,54
20110201|2010-11-23 03:30,23,76.925,76.975,76.925,76.975,11
20110201|2010-11-23 04:00,23,76.975,76.975,76.95,76.975,6
20110201|2010-11-23 04:30,23,76.825,76.875,76.775,76.875,28
20110201|2010-11-23 05:00,23,76.875,76.9,76.8,76.85,40
20110201|2010-11-23 05:30,23,76.8,76.8,76.8,76.8,7
20110201|2010-11-23 06:00,23,76.85,76.85,76.7,76.7,13
20110201|2010-11-23 06:30,23,76.7,76.7,76.675,76.675,24
20110201|2010-11-23 07:00,23,76.675,76.75,76.625,76.75,6
20110201|2010-11-23 07:30,23,76.7,76.8,76.6,76.6,25
20110201|2010-11-23 08:00,23,76.675,76.75,76.55,76.55,165
20110201|2010-11-23 08:30,23,76.65,76.675,76.525,76.65,55
20110201|2010-11-23 09:00,23,76.55,76.725,76.1,76.275,1060
20110201|2010-11-23 09:30,23,76.275,76.45,75.825,76.175,1120
20110201|2010-11-23 10:00,23,76.125,76.3,76,76.05,410
20110201|2010-11-23 10:30,23,76,76.425,75.975,76.2,690
20110201|2010-11-23 11:00,23,76.2,76.325,76.15,76.25,239
20110201|2010-11-23 11:30,23,76.25,76.7,76.225,76.7,546
20110201|2010-11-23 12:00,23,76.7,76.925,76.6,76.7,537
20110201|2010-11-23 12:30,23,76.7,77.025,76.625,76.95,639
20110201|2010-11-23 13:00,23,76.95,77.025,76.875,77,354
20110201|2010-11-23 13:30,23,77,77,76.925,76.925,14
20110201|2010-11-23 14:00,23,76.9,77,76.9,76.95,19
20110201|2010-11-23 14:30,23,76.925,77,76.825,77,33
20110201|2010-11-23 15:00,23,77.025,77.175,77,77.125,178
20110201|2010-11-23 15:30,23,77.05,77.1,76.8,77.1,67
20110201|2010-11-23 17:30,24,77,77.15,76.95,77.15,16
20110201|2010-11-23 18:00,24,77.125,77.125,76.975,76.975,4
20110201|2010-11-23 18:30,24,76.975,76.975,76.975,76.975,1
20110201|2010-11-23 19:00,24,77.05,77.05,77.05,77.05,1
20110201|2010-11-23 19:30,24,77.1,77.1,77.1,77.1,1
20110201|2010-11-23 20:30,24,77.1,77.1,77.075,77.075,7
20110201|2010-11-23 21:00,24,77.1,77.25,77.1,77.2,100
20110201|2010-11-23 21:30,24,77.2,77.2,77.2,77.2,63
20110201|2010-11-23 23:00,24,77.2,77.2,77.2,77.2,2
20110201|2010-11-23 23:30,24,77.2,77.2,77.2,77.2,1
20110201|2010-11-24 00:00,24,77.2,77.2,77.2,77.2,3
20110201|2010-11-24 02:00,24,77.05,77.075,77.05,77.075,8
20110201|2010-11-24 02:30,24,77.075,77.075,77.075,77.075,3
20110201|2010-11-24 03:00,24,77.075,77.075,77.05,77.075,6
20110201|2010-11-24 03:30,24,77.075,77.075,77.075,77.075,14
20110201|2010-11-24 04:30,24,77.2,77.2,77.15,77.15,4
20110201|2010-11-24 05:00,24,77.15,77.15,77.15,77.15,2
20110201|2010-11-24 05:30,24,77.15,77.2,77.125,77.125,8
20110201|2010-11-24 06:00,24,77.1,77.1,77.075,77.075,13
20110201|2010-11-24 06:30,24,77.05,77.1,77.05,77.1,9
20110201|2010-11-24 07:00,24,77.125,77.275,77.125,77.15,12
20110201|2010-11-24 07:30,24,77.1,77.175,77.025,77.1,23
20110201|2010-11-24 08:00,24,77.025,77.6,77.025,77.6,76
20110201|2010-11-24 08:30,24,77.55,77.575,77.325,77.5,101
20110201|2010-11-24 09:00,24,77.525,77.725,77.425,77.55,1091
20110201|2010-11-24 09:30,24,77.55,77.625,77.35,77.575,597
20110201|2010-11-24 10:00,24,77.575,77.625,77.475,77.525,290
20110201|2010-11-24 10:30,24,77.525,77.575,77.45,77.55,235
20110201|2010-11-24 11:00,24,77.525,77.575,77.45,77.525,467
20110201|2010-11-24 11:30,24,77.525,77.85,77.525,77.8,444
20110201|2010-11-24 12:00,24,77.75,77.75,77.55,77.6,162
20110201|2010-11-24 12:30,24,77.6,77.65,77.5,77.525,869
20110201|2010-11-24 13:00,24,77.5,77.675,77.425,77.6,327
20110201|2010-11-24 13:30,24,77.525,77.6,77.525,77.55,41
20110201|2010-11-24 14:00,24,77.55,77.55,77.5,77.5,17
20110201|2010-11-24 14:30,24,77.45,77.6,77.425,77.55,32
20110201|2010-11-24 15:00,24,77.55,77.6,77.5,77.6,29
20110201|2010-11-24 15:30,24,77.5,77.6,77.5,77.6,13
20110201|2010-11-25 17:00,26,77.6,77.75,77.6,77.75,65
20110201|2010-11-25 17:30,26,77.775,77.775,77.725,77.725,35
20110201|2010-11-25 18:30,26,77.825,77.825,77.825,77.825,5
20110201|2010-11-25 19:00,26,77.825,78.025,77.825,78.025,105
20110201|2010-11-25 19:30,26,78,78,78,78,64
20110201|2010-11-25 20:00,26,77.925,77.925,77.925,77.925,3
20110201|2010-11-25 21:30,26,77.8,77.8,77.8,77.8,1
20110201|2010-11-25 22:00,26,77.8,77.8,77.8,77.8,1
20110201|2010-11-25 22:30,26,77.8,77.8,77.8,77.8,1
20110201|2010-11-25 23:00,26,77.8,77.8,77.775,77.775,75
20110201|2010-11-25 23:30,26,77.8,77.8,77.725,77.725,4
20110201|2010-11-26 00:00,26,77.75,77.75,77.675,77.675,9
20110201|2010-11-26 01:00,26,77.675,77.675,77.6,77.6,59
20110201|2010-11-26 02:00,26,77.6,77.6,77.35,77.35,153
20110201|2010-11-26 02:30,26,77.325,77.35,77.3,77.35,16
20110201|2010-11-26 03:00,26,77.55,77.55,77.475,77.475,2
20110201|2010-11-26 03:30,26,77.55,77.55,77.55,77.55,20
20110201|2010-11-26 04:00,26,77.55,77.575,77.55,77.575,18
20110201|2010-11-26 04:30,26,77.55,77.55,77.55,77.55,1
20110201|2010-11-26 05:00,26,77.55,77.55,77.55,77.55,2
20110201|2010-11-26 05:30,26,77.6,77.6,77.6,77.6,5
20110201|2010-11-26 06:00,26,77.775,77.775,77.775,77.775,7
20110201|2010-11-26 06:30,26,77.575,77.575,77.5,77.5,72
20110201|2010-11-26 07:00,26,77.55,77.55,77.35,77.525,99
20110201|2010-11-26 07:30,26,77.55,77.575,77.35,77.475,94
20110201|2010-11-26 08:00,26,77.525,77.575,77.2,77.3,111
20110201|2010-11-26 08:30,26,77.25,77.35,77.125,77.35,35
20110201|2010-11-26 09:00,26,77.4,77.65,76.925,77.05,736
20110201|2010-11-26 09:30,26,77.075,77.1,76.625,76.775,881
20110201|2010-11-26 10:00,26,76.775,76.8,76.65,76.75,434
20110201|2010-11-26 10:30,26,76.75,76.9,76.7,76.85,188
20110201|2010-11-26 11:00,26,76.85,77.35,76.85,77.15,696
20110201|2010-11-26 11:30,26,77.15,77.25,76.95,77.1,246
20110201|2010-11-29 09:00,29,77.1,77.1,76.7,76.75,1920
20110201|2010-11-29 09:30,29,76.75,76.775,76.525,76.7,630
20110201|2010-11-29 10:00,29,76.7,76.75,76.275,76.275,820
20110201|2010-11-29 10:30,29,76.275,76.425,76.125,76.425,816
20110201|2010-11-29 11:00,29,76.425,76.65,76.275,76.425,498
20110201|2010-11-29 11:30,29,76.4,76.475,75.875,76.075,1320
20110201|2010-11-29 12:00,29,76.075,76.25,76.05,76.15,321
20110201|2010-11-29 12:30,29,76.2,76.375,76.15,76.275,1001
20110201|2010-11-29 13:00,29,76.25,76.35,76.2,76.3,266
20110201|2010-11-29 13:30,29,76.325,76.325,76.3,76.325,43
20110201|2010-11-29 14:00,29,76.325,76.325,76.3,76.3,23
20110201|2010-11-29 14:30,29,76.325,76.325,76.2,76.2,35
20110201|2010-11-29 15:00,29,76.3,76.35,76.25,76.35,27
20110201|2010-11-29 15:30,29,76.35,76.35,76.25,76.325,26
20110201|2010-11-29 17:00,30,76.225,76.375,76.075,76.075,20
20110201|2010-11-29 17:30,30,76.1,76.225,76,76.225,28
20110201|2010-11-29 18:00,30,76.2,76.2,75.975,75.975,19
20110201|2010-11-29 18:30,30,76.05,76.05,76,76,4
20110201|2010-11-29 19:00,30,76,76.05,75.975,76.05,6
20110201|2010-11-29 19:30,30,75.975,76,75.975,75.975,4
20110201|2010-11-29 20:00,30,76,76,76,76,8
20110201|2010-11-29 20:30,30,76.05,76.05,75.95,75.95,22
20110201|2010-11-29 21:00,30,75.975,75.975,75.95,75.95,25
20110201|2010-11-29 21:30,30,75.975,76.075,75.975,75.975,6
20110201|2010-11-29 22:00,30,75.95,75.95,75.95,75.95,1
20110201|2010-11-29 22:30,30,76.1,76.1,76.1,76.1,1
20110201|2010-11-30 00:00,30,76,76,76,76,1
20110201|2010-11-30 00:30,30,76.1,76.225,76.1,76.225,43
20110201|2010-11-30 01:00,30,76.125,76.125,76.125,76.125,4
20110201|2010-11-30 01:30,30,76.125,76.125,76.125,76.125,3
20110201|2010-11-30 02:00,30,76.15,76.15,76.15,76.15,1
20110201|2010-11-30 02:30,30,76.2,76.225,76.175,76.2,52
20110201|2010-11-30 03:00,30,76.225,76.225,76.15,76.225,20
20110201|2010-11-30 03:30,30,76.225,76.275,76.225,76.275,27
20110201|2010-11-30 04:00,30,76.275,76.3,76.275,76.3,18
20110201|2010-11-30 04:30,30,76.275,76.375,76.275,76.375,34
20110201|2010-11-30 05:00,30,76.325,76.35,76.3,76.3,37
20110201|2010-11-30 05:30,30,76.3,76.35,76.3,76.35,24
20110201|2010-11-30 06:00,30,76.35,76.45,76.325,76.4,107
20110201|2010-11-30 06:30,30,76.4,76.45,76.4,76.425,60
20110201|2010-11-30 07:00,30,76.45,76.525,76.45,76.5,122
20110201|2010-11-30 07:30,30,76.5,76.5,76.1,76.1,463
20110201|2010-11-30 08:00,30,76.125,76.125,75.975,76.075,112
20110201|2010-11-30 08:30,30,75.975,76.05,75.6,75.95,822
20110201|2010-11-30 09:00,30,75.925,76,75.275,75.55,2222
20110201|2010-11-30 09:30,30,75.525,75.65,75.4,75.5,1330
20110201|2010-11-30 10:00,30,75.5,75.55,75.325,75.475,1170
20110201|2010-11-30 10:30,30,75.475,75.875,75.475,75.625,1368
20110201|2010-11-30 11:00,30,75.6,75.85,75.575,75.75,527
20110201|2010-11-30 11:30,30,75.8,75.85,75.625,75.8,600
20110201|2010-11-30 12:00,30,75.775,75.925,75.7,75.8,344
20110201|2010-11-30 12:30,30,75.775,75.925,75.7,75.85,1698
20110201|2010-11-30 13:00,30,75.825,75.825,75.625,75.65,408
20110201|2010-11-30 13:30,30,75.65,75.65,75.475,75.575,126
20110201|2010-11-30 14:00,30,75.55,75.6,75.475,75.6,122
20110201|2010-11-30 14:30,30,75.6,75.6,75.475,75.475,16
20110201|2010-11-30 15:00,30,75.45,75.675,75.35,75.6,138
20110201|2010-11-30 15:30,30,75.6,75.65,75.5,75.5,127
20110201|2010-11-30 17:00,1,75.525,75.525,75.525,75.525,2
20110201|2010-11-30 17:30,1,75.5,75.5,75.5,75.5,2
20110201|2010-11-30 18:00,1,75.5,75.5,75.375,75.375,20
20110201|2010-11-30 18:30,1,75.4,75.4,75.4,75.4,1
20110201|2010-11-30 19:00,1,75.45,75.5,75.45,75.5,19
20110201|2010-11-30 19:30,1,75.5,75.525,75.5,75.5,7
20110201|2010-11-30 20:00,1,75.5,75.525,75.4,75.4,71
20110201|2010-11-30 20:30,1,75.425,75.5,75.35,75.5,33
20110201|2010-11-30 21:00,1,75.5,75.5,75.5,75.5,3
20110201|2010-11-30 21:30,1,75.5,75.525,75.5,75.525,3
20110201|2010-11-30 22:00,1,75.525,75.55,75.5,75.5,45
20110201|2010-11-30 22:30,1,75.55,75.55,75.55,75.55,1
20110201|2010-11-30 23:00,1,75.45,75.45,75.45,75.45,4
20110201|2010-11-30 23:30,1,75.5,75.6,75.45,75.45,16
20110201|2010-12-01 00:00,1,75.525,75.6,75.525,75.6,30
20110201|2010-12-01 00:30,1,75.55,75.55,75.55,75.55,1
20110201|2010-12-01 01:00,1,75.55,75.8,75.55,75.8,145
20110201|2010-12-01 01:30,1,75.8,75.8,75.7,75.7,4
20110201|2010-12-01 02:00,1,75.7,75.775,75.7,75.775,7
20110201|2010-12-01 02:30,1,75.775,75.875,75.775,75.825,33
20110201|2010-12-01 03:00,1,75.8,76.025,75.8,76,86
20110201|2010-12-01 03:30,1,75.925,75.95,75.9,75.9,16
20110201|2010-12-01 04:00,1,75.9,75.975,75.9,75.95,50
20110201|2010-12-01 04:30,1,75.95,76,75.9,76,33
20110201|2010-12-01 05:00,1,76,76.025,76,76,13
20110201|2010-12-01 05:30,1,76,76.75,75.9,76.75,361
20110201|2010-12-01 06:00,1,76.575,76.575,76.3,76.45,85
20110201|2010-12-01 06:30,1,76.45,76.5,76.3,76.375,115
20110201|2010-12-01 07:00,1,76.4,76.45,76.325,76.4,21
20110201|2010-12-01 07:30,1,76.4,76.5,76.2,76.225,140
20110201|2010-12-01 08:00,1,76.225,76.4,76.175,76.25,77
20110201|2010-12-01 08:30,1,76.225,76.35,76.125,76.325,306
20110201|2010-12-01 09:00,1,76.35,76.4,76,76.225,1310
20110201|2010-12-01 09:30,1,76.2,76.25,75.675,75.925,1131
20110201|2010-12-01 10:00,1,75.975,76.025,75.75,75.75,698
20110201|2010-12-01 10:30,1,75.75,75.975,75.6,75.85,678
20110201|2010-12-01 11:00,1,75.9,75.925,75.475,75.525,456
20110201|2010-12-01 11:30,1,75.55,75.575,75.3,75.45,842
20110201|2010-12-01 12:00,1,75.5,75.5,75.175,75.325,578
20110201|2010-12-01 12:30,1,75.3,75.4,75.125,75.275,1013
20110201|2010-12-01 13:00,1,75.225,75.35,75.175,75.275,416
20110201|2010-12-01 13:30,1,75.275,75.4,75.25,75.25,43
20110201|2010-12-01 14:00,1,75.25,75.325,75.25,75.325,10
20110201|2010-12-01 14:30,1,75.3,75.3,75.25,75.275,26
20110201|2010-12-01 15:00,1,75.325,75.325,75.1,75.1,115
20110201|2010-12-01 15:30,1,75.15,75.2,75.075,75.075,33
20110201|2010-12-01 17:00,2,75.075,75.1,74.975,75,56
20110201|2010-12-01 17:30,2,75.025,75.025,75.025,75.025,6
20110201|2010-12-01 18:00,2,75,75.075,75,75.025,30
20110201|2010-12-01 18:30,2,75.075,75.075,75.025,75.025,4
20110201|2010-12-01 19:00,2,75.025,75.075,75,75,8
20110201|2010-12-01 19:30,2,75,75.05,75,75.05,2
20110201|2010-12-01 20:00,2,75.05,75.05,75.05,75.05,2
20110201|2010-12-01 20:30,2,75.025,75.075,75.025,75.075,3
20110201|2010-12-01 21:00,2,75.05,75.05,75.05,75.05,1
20110201|2010-12-01 21:30,2,75.075,75.075,75.025,75.025,3
20110201|2010-12-01 22:00,2,75.075,75.075,75.075,75.075,2
20110201|2010-12-01 22:30,2,75.075,75.075,75.075,75.075,42
20110201|2010-12-01 23:00,2,75.05,75.05,75.025,75.025,2
20110201|2010-12-02 00:00,2,75.075,75.075,75.075,75.075,4
20110201|2010-12-02 00:30,2,75.075,75.075,75.025,75.025,25
20110201|2010-12-02 01:00,2,75.025,75.075,75,75,62
20110201|2010-12-02 01:30,2,75.075,75.1,75.075,75.1,12
20110201|2010-12-02 02:00,2,75.075,75.25,75.075,75.25,58
20110201|2010-12-02 02:30,2,75.25,75.35,75.25,75.35,19
20110201|2010-12-02 03:00,2,75.375,75.4,75.375,75.4,14
20110201|2010-12-02 03:30,2,75.425,75.625,75.425,75.625,36
20110201|2010-12-02 04:00,2,75.65,75.65,75.375,75.375,33
20110201|2010-12-02 04:30,2,75.4,75.4,75.25,75.25,23
20110201|2010-12-02 05:00,2,75.325,75.325,75.3,75.3,2
20110201|2010-12-02 05:30,2,75.3,75.375,75.3,75.3,6
20110201|2010-12-02 06:00,2,75.3,75.3,75.25,75.25,49
20110201|2010-12-02 06:30,2,75.25,75.275,75.225,75.25,64
20110201|2010-12-02 07:00,2,75.3,75.55,75.3,75.475,46
20110201|2010-12-02 07:30,2,75.45,75.55,75.375,75.425,60
20110201|2010-12-02 08:00,2,75.425,75.5,75.325,75.425,180
20110201|2010-12-02 08:30,2,75.375,75.4,75.25,75.3,199
20110201|2010-12-02 09:00,2,75.3,75.75,75.275,75.6,1518
20110201|2010-12-02 09:30,2,75.6,75.8,75.45,75.65,900
20110201|2010-12-02 10:00,2,75.6,75.65,75.425,75.425,270
20110201|2010-12-02 10:30,2,75.45,75.475,75.3,75.325,393
20110201|2010-12-02 11:00,2,75.325,75.95,75.325,75.875,904
20110201|2010-12-02 11:30,2,75.8,76.325,75.775,76.275,1299
20110201|2010-12-02 12:00,2,76.3,76.5,76.1,76.3,1111
20110201|2010-12-02 12:30,2,76.325,76.375,75.875,76,1353
20110201|2010-12-02 13:00,2,75.975,76.275,75.95,76.25,419
20110201|2010-12-02 13:30,2,76.2,76.25,76.15,76.25,21
20110201|2010-12-02 14:00,2,76.2,76.225,76.175,76.2,10
20110201|2010-12-02 14:30,2,76.2,76.2,76.1,76.1,17
20110201|2010-12-02 15:00,2,76.175,76.475,76.125,76.4,156
20110201|2010-12-02 15:30,2,76.3,76.4,76.275,76.4,38
20110201|2010-12-02 17:00,3,76.4,76.4,76.2,76.2,20
20110201|2010-12-02 17:30,3,76.2,76.2,76.2,76.2,5
20110201|2010-12-02 18:00,3,76.2,76.2,76.2,76.2,1
20110201|2010-12-02 18:30,3,76.25,76.25,76.25,76.25,3
20110201|2010-12-02 19:00,3,76.275,76.3,76.25,76.25,3
20110201|2010-12-02 19:30,3,76.25,76.25,76.25,76.25,2
20110201|2010-12-02 20:00,3,76.25,76.25,76.175,76.25,5
20110201|2010-12-02 20:30,3,76.15,76.15,76.15,76.15,3
20110201|2010-12-02 21:00,3,76.15,76.15,76.1,76.15,60
20110201|2010-12-02 21:30,3,76.15,76.15,76.15,76.15,7
20110201|2010-12-02 22:00,3,76.15,76.225,76.15,76.225,19
20110201|2010-12-02 22:30,3,76.225,76.225,76.225,76.225,1
20110201|2010-12-02 23:30,3,76.15,76.15,75.975,75.975,85
20110201|2010-12-03 01:00,3,76,76,75.925,75.925,67
20110201|2010-12-03 01:30,3,76,76,76,76,1
20110201|2010-12-03 02:30,3,76,76.05,75.95,75.95,66
20110201|2010-12-03 03:00,3,75.925,75.975,75.925,75.975,7
20110201|2010-12-03 04:00,3,75.925,75.95,75.925,75.925,32
20110201|2010-12-03 04:30,3,75.95,75.95,75.95,75.95,2
20110201|2010-12-03 05:00,3,76,76,76,76,19
20110201|2010-12-03 05:30,3,75.95,76,75.925,76,44
20110201|2010-12-03 06:00,3,76,76.075,76,76.075,4
20110201|2010-12-03 06:30,3,76.125,76.175,76.125,76.175,15
20110201|2010-12-03 07:00,3,76.15,76.2,76.15,76.2,47
20110201|2010-12-03 07:30,3,76.15,76.2,76.05,76.05,48
20110201|2010-12-03 08:00,3,76.05,76.3,76.05,76.3,79
20110201|2010-12-03 08:30,3,76.25,76.275,76.1,76.1,70
20110201|2010-12-03 09:00,3,76.1,76.1,75.7,75.875,1165
20110201|2010-12-03 09:30,3,75.85,76,75.625,75.775,699
20110201|2010-12-03 10:00,3,75.75,75.825,75.675,75.75,320
20110201|2010-12-03 10:30,3,75.7,75.85,75.7,75.825,244
20110201|2010-12-03 11:00,3,75.85,75.875,75.65,75.8,369
20110201|2010-12-03 11:30,3,75.8,75.8,75.675,75.75,200
20110201|2010-12-03 12:00,3,75.725,75.975,75.725,75.95,377
20110201|2010-12-03 12:30,3,75.95,76.575,75.875,76.575,2586
20110201|2010-12-03 13:00,3,76.575,76.625,76.475,76.475,875
20110201|2010-12-03 13:30,3,76.5,76.6,76.375,76.375,94
20110201|2010-12-06 09:00,6,76.3,76.35,75.925,76,1944
20110201|2010-12-06 09:30,6,76,76.2,75.925,76.1,724
20110201|2010-12-06 10:00,6,76.075,76.25,75.825,75.825,666
20110201|2010-12-06 10:30,6,75.825,75.925,75.775,75.825,362
20110201|2010-12-06 11:00,6,75.85,75.925,75.8,75.85,217
20110201|2010-12-06 11:30,6,75.85,76,75.825,75.875,457
20110201|2010-12-06 12:00,6,75.925,75.925,75.5,75.575,1094
20110201|2010-12-06 12:30,6,75.6,75.6,75.175,75.25,1741
20110201|2010-12-06 13:00,6,75.275,75.35,75.225,75.25,497
20110201|2010-12-06 13:30,6,75.25,75.3,75.25,75.275,24
20110201|2010-12-06 14:00,6,75.25,75.3,75.25,75.275,7
20110201|2010-12-06 14:30,6,75.3,75.3,75.225,75.3,10
20110201|2010-12-06 15:00,6,75.325,75.4,75.3,75.4,34
20110201|2010-12-06 15:30,6,75.325,75.425,75.25,75.425,55
20110201|2010-12-06 17:00,7,75.05,75.15,75.05,75.15,57
20110201|2010-12-06 17:30,7,75.25,75.25,75.2,75.25,12
20110201|2010-12-06 18:00,7,75.25,75.25,75.2,75.2,3
20110201|2010-12-06 18:30,7,75.2,75.2,75.2,75.2,1
20110201|2010-12-06 19:00,7,75.175,75.225,75.175,75.225,4
20110201|2010-12-06 19:30,7,75.2,75.3,75.2,75.275,65
20110201|2010-12-06 20:00,7,75.25,75.25,75.25,75.25,4
20110201|2010-12-06 20:30,7,75.3,75.3,75.2,75.2,9
20110201|2010-12-06 21:00,7,75.2,75.2,75.15,75.2,16
20110201|2010-12-06 21:30,7,75.2,75.275,75.2,75.225,9
20110201|2010-12-06 22:00,7,75.25,75.25,75.25,75.25,1
20110201|2010-12-06 23:00,7,75.2,75.25,75.2,75.2,3
20110201|2010-12-07 00:00,7,75.2,75.2,75.175,75.175,4
20110201|2010-12-07 00:30,7,75.2,75.2,75.175,75.175,18
20110201|2010-12-07 01:00,7,75.175,75.225,75.175,75.225,7
20110201|2010-12-07 01:30,7,75.225,75.225,75.175,75.225,9
20110201|2010-12-07 02:00,7,75.15,75.225,75.15,75.15,11
20110201|2010-12-07 02:30,7,75.225,75.225,75.2,75.2,3
20110201|2010-12-07 03:00,7,75.225,75.225,75.15,75.15,10
20110201|2010-12-07 03:30,7,75.225,75.3,75.225,75.3,28
20110201|2010-12-07 04:00,7,75.3,75.3,75.3,75.3,1
20110201|2010-12-07 04:30,7,75.225,75.35,75.225,75.35,22
20110201|2010-12-07 05:00,7,75.35,75.35,75.325,75.325,6
20110201|2010-12-07 05:30,7,75.325,75.525,75.325,75.375,67
20110201|2010-12-07 06:00,7,75.425,75.5,75.4,75.4,14
20110201|2010-12-07 06:30,7,75.375,75.375,75.375,75.375,1
20110201|2010-12-07 07:00,7,75.375,75.625,75.375,75.625,51
20110201|2010-12-07 07:30,7,75.6,75.85,75.6,75.7,101
20110201|2010-12-07 08:00,7,75.7,75.875,75.675,75.75,38
20110201|2010-12-07 08:30,7,75.75,75.85,75.55,75.575,242
20110201|2010-12-07 09:00,7,75.575,75.65,75.3,75.35,804
20110201|2010-12-07 09:30,7,75.325,75.4,75.025,75.225,1230
20110201|2010-12-07 10:00,7,75.2,75.3,75.2,75.25,413
20110201|2010-12-07 10:30,7,75.25,75.375,75.225,75.225,479
20110201|2010-12-07 11:00,7,75.225,75.25,74.775,74.85,1777
20110201|2010-12-07 11:30,7,74.9,75.375,74.85,75.325,962
20110201|2010-12-07 12:00,7,75.325,75.475,75.175,75.3,879
20110201|2010-12-07 12:30,7,75.275,75.625,75.2,75.45,978
20110201|2010-12-07 13:00,7,75.45,75.6,75.45,75.45,314
20110201|2010-12-07 13:30,7,75.45,75.475,75.425,75.425,10
20110201|2010-12-07 14:00,7,75.425,75.475,75.4,75.4,21
20110201|2010-12-07 14:30,7,75.375,75.425,75.35,75.35,17
20110201|2010-12-07 15:00,7,75.375,75.55,75.35,75.45,100
20110201|2010-12-07 15:30,7,75.5,75.55,75.375,75.375,97
20110201|2010-12-07 17:00,8,75.375,75.55,75.375,75.55,68
20110201|2010-12-07 17:30,8,75.55,75.575,75.45,75.575,9
20110201|2010-12-07 18:00,8,75.55,75.55,75.35,75.4,29
20110201|2010-12-07 18:30,8,75.4,75.4,75.4,75.4,9
20110201|2010-12-07 19:00,8,75.4,75.4,75.3,75.3,30
20110201|2010-12-07 19:30,8,75.35,75.45,75.3,75.45,7
20110201|2010-12-07 20:00,8,75.4,75.45,75.3,75.45,23
20110201|2010-12-07 20:30,8,75.5,75.5,75.45,75.45,21
20110201|2010-12-07 21:00,8,75.425,75.425,75.325,75.325,2
20110201|2010-12-07 21:30,8,75.375,75.375,75.325,75.35,6
20110201|2010-12-07 22:00,8,75.325,75.4,75.325,75.325,5
20110201|2010-12-07 22:30,8,75.325,75.325,75.3,75.325,15
20110201|2010-12-07 23:00,8,75.3,75.35,75.3,75.35,6
20110201|2010-12-07 23:30,8,75.35,75.35,75.3,75.35,3
20110201|2010-12-08 00:00,8,75.35,75.4,75.35,75.35,14
20110201|2010-12-08 00:30,8,75.3,75.3,75.3,75.3,2
20110201|2010-12-08 01:00,8,75.3,75.3,75.3,75.3,2
20110201|2010-12-08 01:30,8,75.35,75.4,75.35,75.4,27
20110201|2010-12-08 02:00,8,75.325,75.325,75.325,75.325,1
20110201|2010-12-08 02:30,8,75.325,75.325,75.325,75.325,1
20110201|2010-12-08 03:00,8,75.3,75.3,75.225,75.225,24
20110201|2010-12-08 03:30,8,75.225,75.3,75.225,75.25,16
20110201|2010-12-08 04:00,8,75.3,75.325,75.3,75.325,20
20110201|2010-12-08 04:30,8,75.325,75.325,75.325,75.325,1
20110201|2010-12-08 05:00,8,75.35,75.35,75.35,75.35,2
20110201|2010-12-08 05:30,8,75.375,75.4,75.375,75.4,24
20110201|2010-12-08 06:00,8,75.375,75.375,75.35,75.35,10
20110201|2010-12-08 06:30,8,75.4,75.4,75.25,75.25,11
20110201|2010-12-08 07:00,8,75.25,75.325,75.15,75.15,71
20110201|2010-12-08 07:30,8,75.15,75.4,75.15,75.4,46
20110201|2010-12-08 08:00,8,75.4,75.425,75.275,75.275,59
20110201|2010-12-08 08:30,8,75.3,75.3,75.025,75.075,218
20110201|2010-12-08 09:00,8,75.125,75.375,74.8,74.875,1797
20110201|2010-12-08 09:30,8,74.9,75.275,74.9,75.175,948
20110201|2010-12-08 10:00,8,75.175,75.575,75.15,75.275,995
20110201|2010-12-08 10:30,8,75.3,75.575,75.225,75.475,340
20110201|2010-12-08 11:00,8,75.5,76.15,75.45,75.8,1680
20110201|2010-12-08 11:30,8,75.85,76.1,75.85,75.9,651
20110201|2010-12-08 12:00,8,75.925,76.05,75.725,75.75,566
20110201|2010-12-08 12:30,8,75.775,75.9,75.65,75.675,494
20110201|2010-12-08 13:00,8,75.65,75.775,75.625,75.75,289
20110201|2010-12-08 13:30,8,75.75,75.85,75.75,75.85,67
20110201|2010-12-08 14:00,8,75.85,75.85,75.75,75.75,8
20110201|2010-12-08 14:30,8,75.75,76.1,75.75,76.1,145
20110201|2010-12-08 15:00,8,76.125,76.125,76,76.075,34
20110201|2010-12-08 15:30,8,76.075,76.225,76.05,76.175,126
20110201|2010-12-08 17:00,9,76.175,76.325,76.1,76.325,33
20110201|2010-12-08 17:30,9,76.325,76.475,76.3,76.4,56
20110201|2010-12-08 18:00,9,76.325,76.4,76.25,76.3,27
20110201|2010-12-08 18:30,9,76.275,76.375,76.275,76.375,6
20110201|2010-12-08 19:00,9,76.3,76.3,76.3,76.3,4
20110201|2010-12-08 19:30,9,76.3,76.3,76.275,76.275,2
20110201|2010-12-08 20:00,9,76.25,76.25,76.225,76.225,2
20110201|2010-12-08 20:30,9,76.2,76.2,76.175,76.2,22
20110201|2010-12-08 21:00,9,76.2,76.2,76.2,76.2,4
20110201|2010-12-08 21:30,9,76.3,76.3,76.275,76.275,2
20110201|2010-12-08 22:00,9,76.15,76.15,76.15,76.15,12
20110201|2010-12-08 22:30,9,76.15,76.15,76.15,76.15,8
20110201|2010-12-08 23:30,9,76.15,76.15,76.125,76.15,8
20110201|2010-12-09 00:00,9,76.2,76.2,76.2,76.2,19
20110201|2010-12-09 00:30,9,76.2,76.2,76.15,76.15,22
20110201|2010-12-09 01:00,9,76.2,76.2,76.2,76.2,9
20110201|2010-12-09 01:30,9,76.175,76.2,76.175,76.2,3
20110201|2010-12-09 02:00,9,76.125,76.275,76,76.275,146
20110201|2010-12-09 02:30,9,76.275,76.275,76.275,76.275,3
20110201|2010-12-09 03:00,9,76.2,76.2,76.125,76.125,4
20110201|2010-12-09 04:00,9,76.2,76.275,76.2,76.275,3
20110201|2010-12-09 04:30,9,76.275,76.325,76.275,76.325,6
20110201|2010-12-09 05:00,9,76.275,76.325,76.25,76.325,3
20110201|2010-12-09 05:30,9,76.3,76.325,76.175,76.175,17
20110201|2010-12-09 06:00,9,76.3,76.325,76.225,76.225,4
20110201|2010-12-09 06:30,9,76.2,76.2,75.775,75.775,80
20110201|2010-12-09 07:00,9,76.125,76.15,75.8,75.825,95
20110201|2010-12-09 07:30,9,75.85,75.875,75.825,75.825,180
20110201|2010-12-09 08:00,9,75.825,75.925,75.775,75.85,258
20110201|2010-12-09 08:30,9,75.875,75.925,75.7,75.775,186
20110201|2010-12-09 09:00,9,75.775,75.825,75.5,75.675,881
20110201|2010-12-09 09:30,9,75.65,75.925,75.625,75.75,531
20110201|2010-12-09 10:00,9,75.75,75.75,75.575,75.65,276
20110201|2010-12-09 10:30,9,75.675,75.7,75.6,75.7,274
20110201|2010-12-09 11:00,9,75.7,76.025,75.7,75.975,628
20110201|2010-12-09 11:30,9,76,76.4,76,76.05,907
20110201|2010-12-09 12:00,9,76.1,76.375,76.05,76.125,429
20110201|2010-12-09 12:30,9,76.1,76.125,75.9,76,770
20110201|2010-12-09 13:00,9,75.975,76.05,75.875,75.9,338
20110201|2010-12-09 13:30,9,75.9,76,75.9,75.9,12
20110201|2010-12-09 14:00,9,75.925,76.075,75.925,76,35
20110201|2010-12-09 14:30,9,76,76.1,76,76.1,10
20110201|2010-12-09 15:00,9,76.1,76.125,76,76,9
20110201|2010-12-09 15:30,9,76.1,76.25,76.025,76.025,91
20110201|2010-12-09 17:00,10,76.125,76.125,76.025,76.1,11
20110201|2010-12-09 17:30,10,76.125,76.125,76.125,76.125,8
20110201|2010-12-09 18:00,10,76.1,76.1,76.1,76.1,1
20110201|2010-12-09 18:30,10,76.1,76.125,76.1,76.125,2
20110201|2010-12-09 19:00,10,76.075,76.125,76.05,76.05,5
20110201|2010-12-09 20:30,10,76.05,76.1,76.05,76.05,10
20110201|2010-12-09 21:00,10,76.1,76.1,76.1,76.1,1
20110201|2010-12-09 21:30,10,76.05,76.05,76.05,76.05,4
20110201|2010-12-09 22:00,10,76.05,76.05,75.95,75.95,26
20110201|2010-12-09 23:30,10,76.05,76.05,76.05,76.05,2
20110201|2010-12-10 00:30,10,76,76,76,76,1
20110201|2010-12-10 01:00,10,76.025,76.025,76.025,76.025,1
20110201|2010-12-10 01:30,10,76,76,76,76,3
20110201|2010-12-10 02:30,10,76.05,76.05,76.025,76.025,4
20110201|2010-12-10 03:00,10,76.025,76.025,76,76,3
20110201|2010-12-10 03:30,10,75.975,76.05,75.9,76.05,35
20110201|2010-12-10 04:00,10,75.95,75.95,75.95,75.95,1
20110201|2010-12-10 04:30,10,75.9,75.9,75.85,75.875,9
20110201|2010-12-10 05:00,10,75.875,75.875,75.875,75.875,4
20110201|2010-12-10 05:30,10,75.85,75.9,75.85,75.9,5
20110201|2010-12-10 06:00,10,75.9,75.9,75.85,75.875,22
20110201|2010-12-10 06:30,10,75.825,75.875,75.825,75.875,22
20110201|2010-12-10 07:00,10,75.875,75.875,75.825,75.875,17
20110201|2010-12-10 07:30,10,75.9,75.95,75.875,75.95,7
20110201|2010-12-10 08:00,10,75.95,75.975,75.825,75.925,26
20110201|2010-12-10 08:30,10,75.9,75.925,75.7,75.7,159
20110201|2010-12-10 09:00,10,75.775,75.9,75.3,75.5,1604
20110201|2010-12-10 09:30,10,75.5,75.75,75.375,75.575,928
20110201|2010-12-10 10:00,10,75.6,75.625,75.45,75.575,332
20110201|2010-12-10 10:30,10,75.55,75.625,75.45,75.5,234
20110201|2010-12-10 11:00,10,75.475,75.575,75.425,75.525,410
20110201|2010-12-10 11:30,10,75.5,75.65,75.475,75.55,148
20110201|2010-12-10 12:00,10,75.525,75.7,75.5,75.55,363
20110201|2010-12-10 12:30,10,75.55,75.65,75.125,75.175,1209
20110201|2010-12-10 13:00,10,75.175,75.225,75.075,75.125,611
20110201|2010-12-10 13:30,10,75.125,75.2,75.1,75.15,47
20110201|2010-12-13 09:00,13,75.2,77.275,75.2,76.375,4948
20110201|2010-12-13 09:30,13,76.4,76.525,76.225,76.5,805
20110201|2010-12-13 10:00,13,76.5,76.5,75.85,75.925,1144
20110201|2010-12-13 10:30,13,75.925,76.45,75.85,76.35,922
20110201|2010-12-13 11:00,13,76.35,76.775,76.35,76.75,969
20110201|2010-12-13 11:30,13,76.7,76.95,76.675,76.7,620
20110201|2010-12-13 12:00,13,76.7,76.9,76.45,76.475,702
20110201|2010-12-13 12:30,13,76.5,76.575,76.325,76.375,1064
20110201|2010-12-13 13:00,13,76.375,76.475,76.35,76.4,406
20110201|2010-12-13 13:30,13,76.425,76.45,76.35,76.425,11
20110201|2010-12-13 14:00,13,76.45,76.45,76.3,76.35,21
20110201|2010-12-13 14:30,13,76.3,76.375,76.2,76.2,111
20110201|2010-12-13 15:00,13,76.35,76.375,76.2,76.325,45
20110201|2010-12-13 15:30,13,76.225,76.325,76.2,76.3,48
20110201|2010-12-13 17:00,14,76.275,76.275,76.15,76.25,54
20110201|2010-12-13 17:30,14,76.15,76.25,76.15,76.15,4
20110201|2010-12-13 18:00,14,76.15,76.35,76.15,76.35,39
20110201|2010-12-13 18:30,14,76.325,76.35,76.325,76.325,5
20110201|2010-12-13 19:00,14,76.325,76.35,76.325,76.35,17
20110201|2010-12-13 19:30,14,76.3,76.35,76.225,76.25,6
20110201|2010-12-13 20:00,14,76.275,76.325,76.275,76.325,5
20110201|2010-12-13 20:30,14,76.325,76.325,76.325,76.325,1
20110201|2010-12-13 21:00,14,76.3,76.3,76.3,76.3,3
20110201|2010-12-13 21:30,14,76.325,76.35,76.325,76.35,4
20110201|2010-12-13 22:00,14,76.325,76.325,76.325,76.325,1
20110201|2010-12-13 22:30,14,76.275,76.325,76.175,76.325,40
20110201|2010-12-13 23:30,14,76.15,76.15,76.15,76.15,1
20110201|2010-12-14 01:00,14,76.25,76.325,76.25,76.325,11
20110201|2010-12-14 01:30,14,76.3,76.3,76.3,76.3,1
20110201|2010-12-14 02:00,14,76.3,76.325,76.3,76.325,4
20110201|2010-12-14 02:30,14,76.3,76.35,76.3,76.325,21
20110201|2010-12-14 03:00,14,76.325,76.35,76.325,76.35,4
20110201|2010-12-14 03:30,14,76.3,76.3,76.3,76.3,11
20110201|2010-12-14 04:00,14,76.325,76.325,76.3,76.3,22
20110201|2010-12-14 04:30,14,76.3,76.35,76.3,76.35,4
20110201|2010-12-14 05:00,14,76.3,76.375,76.3,76.375,12
20110201|2010-12-14 05:30,14,76.375,76.4,76.35,76.4,45
20110201|2010-12-14 06:00,14,76.4,76.4,76.175,76.175,37
20110201|2010-12-14 06:30,14,76.275,76.375,76.275,76.275,5
20110201|2010-12-14 07:00,14,76.25,76.3,76.075,76.1,56
20110201|2010-12-14 07:30,14,76.125,76.125,76,76.075,92
20110201|2010-12-14 08:00,14,76.075,76.075,75.925,75.975,75
20110201|2010-12-14 08:30,14,75.975,76.1,75.95,76,98
20110201|2010-12-14 09:00,14,76,76.125,75.375,75.625,2613
20110201|2010-12-14 09:30,14,75.625,75.725,75.45,75.5,877
20110201|2010-12-14 10:00,14,75.5,75.625,75.475,75.55,298
20110201|2010-12-14 10:30,14,75.575,75.75,75.525,75.65,438
20110201|2010-12-14 11:00,14,75.65,75.9,75.6,75.7,640
20110201|2010-12-14 11:30,14,75.725,76.1,75.7,75.95,846
20110201|2010-12-14 12:00,14,75.9,76.15,75.825,75.85,492
20110201|2010-12-14 12:30,14,75.85,76.15,75.8,76.15,742
20110201|2010-12-14 13:00,14,76.15,76.15,76.025,76.05,429
20110201|2010-12-14 13:30,14,76.05,76.075,76.025,76.05,30
20110201|2010-12-14 14:00,14,76.05,76.05,75.9,75.9,176
20110201|2010-12-14 14:30,14,75.9,75.975,75.9,75.925,23
20110201|2010-12-14 15:00,14,75.9,76.2,75.9,76.175,265
20110201|2010-12-14 15:30,14,76.2,76.3,76.15,76.25,48
20110201|2010-12-14 17:00,15,76.15,76.375,76.15,76.175,173
20110201|2010-12-14 17:30,15,76.175,76.225,76.125,76.225,16
20110201|2010-12-14 18:30,15,76.175,76.175,76.175,76.175,10
20110201|2010-12-14 19:00,15,76.175,76.175,76.125,76.125,8
20110201|2010-12-14 19:30,15,76.15,76.15,76.15,76.15,2
20110201|2010-12-14 20:00,15,76.2,76.2,76.15,76.15,2
20110201|2010-12-14 21:30,15,76.125,76.125,76.125,76.125,1
20110201|2010-12-14 22:30,15,76.15,76.15,76.15,76.15,1
20110201|2010-12-14 23:30,15,76.175,76.175,76.175,76.175,1
20110201|2010-12-15 01:00,15,76.2,76.2,76.2,76.2,1
20110201|2010-12-15 01:30,15,76.225,76.25,76.225,76.25,8
20110201|2010-12-15 02:00,15,76.225,76.25,76.225,76.25,5
20110201|2010-12-15 02:30,15,76.225,76.25,76.225,76.225,15
20110201|2010-12-15 03:00,15,76.3,76.3,76.3,76.3,26
20110201|2010-12-15 03:30,15,76.3,76.3,76.225,76.225,12
20110201|2010-12-15 04:00,15,76.25,76.25,76.175,76.225,10
20110201|2010-12-15 05:00,15,76.225,76.425,76.225,76.425,15
20110201|2010-12-15 05:30,15,76.375,76.525,76.375,76.5,84
20110201|2010-12-15 06:00,15,76.5,76.5,76.325,76.325,21
20110201|2010-12-15 06:30,15,76.425,76.525,76.425,76.45,69
20110201|2010-12-15 07:00,15,76.35,76.375,76.25,76.25,18
20110201|2010-12-15 07:30,15,76.275,76.275,75.9,75.95,139
20110201|2010-12-15 08:00,15,75.925,76,75.8,75.85,98
20110201|2010-12-15 08:30,15,75.825,75.9,75.75,75.775,87
20110201|2010-12-15 09:00,15,75.775,76,75.575,75.7,1186
20110201|2010-12-15 09:30,15,75.7,75.975,75.7,75.725,869
20110201|2010-12-15 10:00,15,75.725,75.8,75.6,75.675,833
20110201|2010-12-15 10:30,15,75.65,75.775,75.55,75.575,724
20110201|2010-12-15 11:00,15,75.55,75.6,75.225,75.25,1528
20110201|2010-12-15 11:30,15,75.25,75.35,75.075,75.175,1376
20110201|2010-12-15 12:00,15,75.15,75.35,75.1,75.3,446
20110201|2010-12-15 12:30,15,75.325,75.35,75.15,75.2,735
20110201|2010-12-15 13:00,15,75.2,75.25,75.125,75.125,498
20110201|2010-12-15 13:30,15,75.125,75.2,75.125,75.15,26
20110201|2010-12-15 14:00,15,75.15,75.175,75.15,75.175,3
20110201|2010-12-15 14:30,15,75.15,75.2,75.15,75.2,45
20110201|2010-12-15 15:00,15,75.225,75.3,75.1,75.125,153
20110201|2010-12-15 15:30,15,75.1,75.2,75.075,75.1,140
20110201|2010-12-15 17:00,16,75.15,75.15,74.5,74.6,424
20110201|2010-12-15 17:30,16,74.625,74.75,74.575,74.725,113
20110201|2010-12-15 19:00,16,74.5,74.5,74.5,74.5,1
20110201|2010-12-15 19:30,16,74.5,74.6,74.5,74.6,10
20110201|2010-12-15 20:00,16,74.625,74.625,74.45,74.5,20
20110201|2010-12-15 20:30,16,74.5,74.525,74.45,74.45,6
20110201|2010-12-15 21:00,16,74.425,74.7,74.425,74.7,45
20110201|2010-12-15 21:30,16,74.7,74.75,74.7,74.7,22
20110201|2010-12-15 22:00,16,74.7,74.725,74.7,74.725,8
20110201|2010-12-15 22:30,16,74.75,74.75,74.7,74.7,18
20110201|2010-12-15 23:00,16,74.7,74.725,74.7,74.725,3
20110201|2010-12-15 23:30,16,74.75,74.75,74.725,74.725,3
20110201|2010-12-16 00:00,16,74.7,74.7,74.7,74.7,8
20110201|2010-12-16 02:00,16,74.7,74.7,74.675,74.675,5
20110201|2010-12-16 02:30,16,74.675,74.7,74.675,74.7,3
20110201|2010-12-16 03:00,16,74.7,74.725,74.675,74.7,11
20110201|2010-12-16 03:30,16,74.7,74.7,74.675,74.675,2
20110201|2010-12-16 04:00,16,74.675,74.675,74.675,74.675,3
20110201|2010-12-16 04:30,16,74.7,74.725,74.675,74.675,5
20110201|2010-12-16 05:00,16,74.675,74.8,74.675,74.8,16
20110201|2010-12-16 05:30,16,74.675,74.725,74.675,74.7,24
20110201|2010-12-16 06:00,16,74.7,74.7,74.525,74.525,42
20110201|2010-12-16 06:30,16,74.525,74.9,74.525,74.85,113
20110201|2010-12-16 07:00,16,74.8,74.875,74.75,74.75,72
20110201|2010-12-16 07:30,16,74.75,74.825,74.725,74.725,29
20110201|2010-12-16 08:00,16,74.725,74.725,74.5,74.5,211
20110201|2010-12-16 08:30,16,74.5,74.675,74.5,74.675,341
20110201|2010-12-16 09:00,16,74.675,74.775,74.225,74.425,2234
20110201|2010-12-16 09:30,16,74.4,74.825,74.35,74.75,1037
20110201|2010-12-16 10:00,16,74.75,74.925,74.75,74.8,454
20110201|2010-12-16 10:30,16,74.8,74.9,74.75,74.9,394
20110201|2010-12-16 11:00,16,74.9,75,74.75,74.75,525
20110201|2010-12-16 11:30,16,74.8,74.9,74.7,74.825,263
20110201|2010-12-16 12:00,16,74.825,74.825,74.575,74.65,433
20110201|2010-12-16 12:30,16,74.675,74.75,74.575,74.625,1091
20110201|2010-12-16 13:00,16,74.625,74.75,74.55,74.675,826
20110201|2010-12-16 13:30,16,74.65,74.75,74.65,74.75,20
20110201|2010-12-16 14:00,16,74.725,74.725,74.7,74.7,15
20110201|2010-12-16 14:30,16,74.7,74.75,74.7,74.7,19
20110201|2010-12-16 15:00,16,74.7,74.85,74.65,74.85,85
20110201|2010-12-16 15:30,16,74.775,74.875,74.775,74.875,23
20110201|2010-12-16 17:00,17,74.825,74.875,74.75,74.775,14
20110201|2010-12-16 17:30,17,74.8,74.85,74.8,74.8,18
20110201|2010-12-16 18:00,17,74.8,74.875,74.8,74.85,12
20110201|2010-12-16 18:30,17,74.8,74.8,74.8,74.8,31
20110201|2010-12-16 19:00,17,74.825,74.825,74.8,74.8,11
20110201|2010-12-16 19:30,17,74.8,74.875,74.7,74.775,161
20110201|2010-12-16 20:00,17,74.875,74.9,74.875,74.9,7
20110201|2010-12-16 20:30,17,74.8,74.8,74.8,74.8,7
20110201|2010-12-16 21:00,17,74.8,74.8,74.8,74.8,6
20110201|2010-12-16 21:30,17,74.8,74.8,74.8,74.8,1
20110201|2010-12-16 22:00,17,74.825,74.825,74.825,74.825,3
20110201|2010-12-16 23:00,17,74.825,74.825,74.825,74.825,7
20110201|2010-12-16 23:30,17,74.8,74.8,74.8,74.8,1
20110201|2010-12-17 00:00,17,74.8,74.8,74.8,74.8,1
20110201|2010-12-17 00:30,17,74.825,74.825,74.8,74.8,22
20110201|2010-12-17 01:00,17,74.8,74.8,74.75,74.75,10
20110201|2010-12-17 01:30,17,74.75,74.75,74.75,74.75,8
20110201|2010-12-17 02:00,17,74.75,74.75,74.7,74.7,11
20110201|2010-12-17 02:30,17,74.7,74.7,74.675,74.675,37
20110201|2010-12-17 03:00,17,74.625,74.625,74.6,74.6,5
20110201|2010-12-17 03:30,17,74.6,74.65,74.6,74.625,16
20110201|2010-12-17 04:00,17,74.625,74.675,74.625,74.65,15
20110201|2010-12-17 04:30,17,74.75,74.75,74.75,74.75,1
20110201|2010-12-17 05:00,17,74.775,74.775,74.75,74.775,11
20110201|2010-12-17 05:30,17,74.8,74.8,74.75,74.75,8
20110201|2010-12-17 06:00,17,74.75,74.775,74.675,74.675,9
20110201|2010-12-17 06:30,17,74.675,74.8,74.675,74.8,17
20110201|2010-12-17 07:00,17,74.725,74.8,74.725,74.775,29
20110201|2010-12-17 07:30,17,74.7,74.825,74.7,74.8,26
20110201|2010-12-17 08:00,17,74.775,74.9,74.775,74.85,65
20110201|2010-12-17 08:30,17,74.8,74.95,74.775,74.95,120
20110201|2010-12-17 09:00,17,74.95,75.725,74.8,75.45,2497
20110201|2010-12-17 09:30,17,75.45,75.6,75.45,75.475,399
20110201|2010-12-17 10:00,17,75.45,75.475,75.2,75.325,488
20110201|2010-12-17 10:30,17,75.35,75.675,75.325,75.65,618
20110201|2010-12-17 11:00,17,75.675,75.7,75.5,75.525,214
20110201|2010-12-17 11:30,17,75.55,76.4,75.525,76.35,2123
20110201|2010-12-17 12:00,17,76.325,76.4,76.075,76.225,860
20110201|2010-12-17 12:30,17,76.225,76.25,75.925,76,1463
20110201|2010-12-17 13:00,17,76,76.175,75.975,76.05,452
20110201|2010-12-17 13:30,17,76.05,76.05,75.95,75.95,92
20110201|2010-12-20 09:00,20,75.95,76.1,75.35,75.575,1573
20110201|2010-12-20 09:30,20,75.6,75.75,75.55,75.6,316
20110201|2010-12-20 10:00,20,75.575,75.75,75.425,75.75,812
20110201|2010-12-20 10:30,20,75.775,75.95,75.55,75.625,796
20110201|2010-12-20 11:00,20,75.65,75.75,75.575,75.75,309
20110201|2010-12-20 11:30,20,75.775,75.775,75.675,75.7,100
20110201|2010-12-20 12:00,20,75.725,76.3,75.725,76.025,1414
20110201|2010-12-20 12:30,20,76.025,76.15,75.7,76.05,637
20110201|2010-12-20 13:00,20,76.05,76.175,76.025,76.15,378
20110201|2010-12-20 13:30,20,76.15,76.2,76.15,76.2,20
20110201|2010-12-20 14:00,20,76.2,76.225,76.075,76.075,35
20110201|2010-12-20 14:30,20,76.15,76.15,76,76,118
20110201|2010-12-20 15:00,20,76,76,75.7,75.8,126
20110201|2010-12-20 15:30,20,75.725,75.8,75.725,75.8,85
20110201|2010-12-20 17:00,21,75.775,75.775,75.65,75.65,8
20110201|2010-12-20 17:30,21,75.675,75.675,75.675,75.675,1
20110201|2010-12-20 18:30,21,75.675,75.675,75.675,75.675,1
20110201|2010-12-20 19:00,21,75.675,75.775,75.675,75.775,15
20110201|2010-12-20 19:30,21,75.775,75.775,75.7,75.7,9
20110201|2010-12-20 20:00,21,75.75,75.75,75.75,75.75,1
20110201|2010-12-20 20:30,21,75.8,75.85,75.7,75.7,4
20110201|2010-12-20 21:00,21,75.775,75.775,75.575,75.775,25
20110201|2010-12-20 21:30,21,75.775,75.775,75.575,75.575,11
20110201|2010-12-20 22:00,21,75.575,75.575,75.525,75.525,6
20110201|2010-12-20 23:00,21,75.6,75.6,75.55,75.55,8
20110201|2010-12-21 01:30,21,75.6,75.675,75.6,75.675,4
20110201|2010-12-21 02:30,21,75.6,75.6,75.6,75.6,3
20110201|2010-12-21 03:30,21,75.8,75.825,75.8,75.825,4
20110201|2010-12-21 05:30,21,75.8,75.8,75.8,75.8,1
20110201|2010-12-21 06:30,21,75.7,75.7,75.55,75.675,7
20110201|2010-12-21 07:00,21,75.6,75.8,75.55,75.625,11
20110201|2010-12-21 07:30,21,75.625,75.75,75.625,75.7,5
20110201|2010-12-21 08:00,21,75.675,75.725,75.55,75.55,32
20110201|2010-12-21 08:30,21,75.575,75.575,75.375,75.45,309
20110201|2010-12-21 09:00,21,75.425,76,75.4,75.85,958
20110201|2010-12-21 09:30,21,75.85,76.05,75.7,75.9,591
20110201|2010-12-21 10:00,21,75.95,76.35,75.925,76.1,1174
20110201|2010-12-21 10:30,21,76.1,76.25,76.075,76.15,289
20110201|2010-12-21 11:00,21,76.175,76.25,76.075,76.1,229
20110201|2010-12-21 11:30,21,76.1,76.25,76.075,76.175,175
20110201|2010-12-21 12:00,21,76.2,76.2,75.75,75.75,666
20110201|2010-12-21 12:30,21,75.75,76.025,75.75,76,856
20110201|2010-12-21 13:00,21,76,76.05,75.975,76,252
20110201|2010-12-21 13:30,21,76,76,75.95,76,46
20110201|2010-12-21 14:00,21,76,76.075,76,76.025,47
20110201|2010-12-21 14:30,21,76.05,76.225,76.05,76.125,90
20110201|2010-12-21 15:00,21,76.125,76.125,75.95,75.975,88
20110201|2010-12-21 15:30,21,76,76,75.95,75.95,7
20110201|2010-12-21 17:00,22,76,76.075,75.925,75.925,12
20110201|2010-12-21 17:30,22,75.925,76.1,75.925,76.1,9
20110201|2010-12-21 18:00,22,75.95,75.95,75.95,75.95,1
20110201|2010-12-21 18:30,22,76,76,76,76,1
20110201|2010-12-21 19:00,22,75.95,75.95,75.9,75.9,5
20110201|2010-12-21 19:30,22,75.95,75.95,75.95,75.95,6
20110201|2010-12-21 20:00,22,75.95,75.95,75.95,75.95,3
20110201|2010-12-21 22:00,22,76,76.1,76,76.1,6
20110201|2010-12-21 22:30,22,76.075,76.3,76.075,76.1,59
20110201|2010-12-21 23:30,22,76.3,76.3,76.15,76.15,4
20110201|2010-12-22 00:00,22,76.3,76.3,76.3,76.3,3
20110201|2010-12-22 00:30,22,76.3,76.3,76.3,76.3,1
20110201|2010-12-22 01:30,22,76.175,76.175,76.15,76.15,30
20110201|2010-12-22 02:30,22,76.125,76.125,76.125,76.125,1
20110201|2010-12-22 03:00,22,76.125,76.125,76.075,76.075,6
20110201|2010-12-22 03:30,22,76.075,76.075,76.05,76.075,7
20110201|2010-12-22 04:00,22,76.075,76.1,76.025,76.025,5
20110201|2010-12-22 04:30,22,76.05,76.05,76.05,76.05,19
20110201|2010-12-22 05:30,22,76.2,76.2,76.2,76.2,18
20110201|2010-12-22 06:00,22,76.025,76.25,76.025,76.25,5
20110201|2010-12-22 06:30,22,76.275,76.275,76.2,76.2,4
20110201|2010-12-22 07:00,22,76.075,76.125,76,76.125,106
20110201|2010-12-22 07:30,22,76.2,76.2,76.175,76.2,9
20110201|2010-12-22 08:00,22,76.2,76.7,76.1,76.4,714
20110201|2010-12-22 08:30,22,76.4,76.475,76.3,76.4,158
20110201|2010-12-22 09:00,22,76.425,78.525,76.3,78.025,8542
20110201|2010-12-22 09:30,22,78,78.1,77.65,77.7,2014
20110201|2010-12-22 10:00,22,77.7,77.775,77.325,77.325,1315
20110201|2010-12-22 10:30,22,77.35,77.6,77.3,77.6,1089
20110201|2010-12-22 11:00,22,77.6,77.95,77.475,77.95,1272
20110201|2010-12-22 11:30,22,77.925,78.05,77.875,77.95,1215
20110201|2010-12-22 12:00,22,77.975,78.4,77.925,78.275,1948
20110201|2010-12-22 12:30,22,78.3,78.95,78.3,78.875,3688
20110201|2010-12-22 13:00,22,78.9,78.95,78.75,78.85,615
20110201|2010-12-22 13:30,22,78.8,78.85,78.75,78.775,70
20110201|2010-12-22 14:00,22,78.9,78.9,78.725,78.75,18
20110201|2010-12-22 14:30,22,78.75,78.8,78.65,78.7,40
20110201|2010-12-22 15:00,22,78.675,78.775,78.625,78.625,103
20110201|2010-12-22 15:30,22,78.625,78.75,78.6,78.6,57
20110201|2010-12-22 17:00,23,78.775,78.775,78.65,78.65,6
20110201|2010-12-22 18:00,23,78.625,78.8,78.625,78.8,8
20110201|2010-12-22 18:30,23,78.7,78.875,78.7,78.875,124
20110201|2010-12-22 19:00,23,78.875,78.95,78.875,78.95,46
20110201|2010-12-22 20:00,23,78.875,78.875,78.875,78.875,1
20110201|2010-12-22 20:30,23,78.875,78.95,78.825,78.95,36
20110201|2010-12-22 21:00,23,78.9,78.95,78.9,78.95,3
20110201|2010-12-22 21:30,23,78.9,78.9,78.9,78.9,26
20110201|2010-12-22 22:00,23,78.875,78.875,78.7,78.75,21
20110201|2010-12-22 22:30,23,78.9,78.9,78.775,78.775,4
20110201|2010-12-22 23:00,23,78.7,78.7,78.7,78.7,1
20110201|2010-12-22 23:30,23,78.7,78.9,78.65,78.9,5
20110201|2010-12-23 00:30,23,78.9,78.95,78.9,78.95,3
20110201|2010-12-23 01:00,23,78.9,78.9,78.9,78.9,3
20110201|2010-12-23 01:30,23,78.95,78.95,78.95,78.95,3
20110201|2010-12-23 02:00,23,78.9,78.95,78.9,78.925,11
20110201|2010-12-23 02:30,23,78.95,78.95,78.95,78.95,71
20110201|2010-12-23 03:00,23,78.95,78.95,78.95,78.95,4
20110201|2010-12-23 03:30,23,78.925,78.975,78.925,78.975,8
20110201|2010-12-23 04:00,23,78.925,79,78.9,79,71
20110201|2010-12-23 04:30,23,79,79,79,79,10
20110201|2010-12-23 05:00,23,78.975,79,78.975,79,12
20110201|2010-12-23 05:30,23,79,79.1,78.975,78.975,68
20110201|2010-12-23 06:00,23,79,79.1,79,79.075,34
20110201|2010-12-23 06:30,23,79.075,79.1,79,79,35
20110201|2010-12-23 07:00,23,79,79,78.875,78.9,42
20110201|2010-12-23 07:30,23,79.025,79.05,78.95,78.95,49
20110201|2010-12-23 08:00,23,78.95,78.95,78.8,78.8,57
20110201|2010-12-23 08:30,23,78.8,78.8,78.6,78.6,128
20110201|2010-12-23 09:00,23,78.575,78.875,78.45,78.725,1660
20110201|2010-12-23 09:30,23,78.725,78.9,78.4,78.6,954
20110201|2010-12-23 10:00,23,78.55,78.925,78.55,78.875,683
20110201|2010-12-23 10:30,23,78.9,79.1,78.875,78.975,693
20110201|2010-12-23 11:00,23,78.975,79,78.825,78.875,456
20110201|2010-12-23 11:30,23,78.85,79,78.675,78.725,498
20110201|2010-12-23 12:00,23,78.75,78.8,78.225,78.55,893
20110201|2010-12-23 12:30,23,78.55,78.725,78.425,78.65,948
20110201|2010-12-23 13:00,23,78.7,78.75,78.675,78.725,445
20110201|2010-12-23 13:30,23,78.8,78.95,78.8,78.9,134
20110201|2010-12-23 14:00,23,78.825,78.825,78.825,78.825,2
20110201|2010-12-23 14:30,23,78.8,78.95,78.8,78.95,9
20110201|2010-12-23 15:00,23,78.95,79,78.95,79,73
20110201|2010-12-23 15:30,23,78.9,79.025,78.9,78.975,26
20110201|2010-12-27 09:00,27,78.775,78.95,78.725,78.8,1037
20110201|2010-12-27 09:30,27,78.8,78.9,78.75,78.775,385
20110201|2010-12-27 10:00,27,78.8,78.875,78.775,78.825,172
20110201|2010-12-27 10:30,27,78.825,78.95,78.775,78.95,344
20110201|2010-12-27 11:00,27,78.925,79.075,78.8,78.875,427
20110201|2010-12-27 11:30,27,78.875,78.925,78.85,78.875,277
20110201|2010-12-27 12:00,27,78.9,78.975,78.775,78.775,290
20110201|2010-12-27 12:30,27,78.825,79.1,78.775,78.825,1177
20110201|2010-12-27 13:00,27,78.875,79.05,78.8,78.95,338
20110201|2010-12-27 13:30,27,78.95,79.075,78.9,79.05,60
20110201|2010-12-27 14:00,27,79.05,79.2,78.65,78.65,325
20110201|2010-12-27 14:30,27,78.675,78.675,78.4,78.425,200
20110201|2010-12-27 15:00,27,78.425,78.5,78.4,78.425,63
20110201|2010-12-27 15:30,27,78.425,78.5,78.375,78.5,82
20110201|2010-12-27 17:00,28,78.475,78.775,78.325,78.45,35
20110201|2010-12-27 17:30,28,78.4,78.45,78.325,78.45,10
20110201|2010-12-27 18:00,28,78.45,78.475,78.45,78.475,2
20110201|2010-12-27 18:30,28,78.425,78.425,78.425,78.425,2
20110201|2010-12-27 19:00,28,78.5,78.5,78.4,78.4,7
20110201|2010-12-27 19:30,28,78.475,78.475,78.35,78.4,24
20110201|2010-12-27 20:00,28,78.35,78.35,78.2,78.2,38
20110201|2010-12-27 20:30,28,78.225,78.225,78.225,78.225,1
20110201|2010-12-27 21:00,28,78.3,78.3,78.3,78.3,1
20110201|2010-12-27 21:30,28,78.3,78.3,78.1,78.1,72
20110201|2010-12-27 22:00,28,78.2,78.2,78.175,78.2,7
20110201|2010-12-27 22:30,28,78.225,78.25,78.225,78.25,2
20110201|2010-12-27 23:00,28,78.2,78.2,78.1,78.1,4
20110201|2010-12-28 00:00,28,78.125,78.125,78.05,78.05,57
20110201|2010-12-28 00:30,28,78.1,78.15,78.1,78.15,6
20110201|2010-12-28 01:00,28,78.15,78.425,78.1,78.4,72
20110201|2010-12-28 01:30,28,78.3,78.3,78.25,78.25,3
20110201|2010-12-28 02:00,28,78.45,78.475,78.45,78.45,7
20110201|2010-12-28 02:30,28,78.475,78.6,78.475,78.5,16
20110201|2010-12-28 03:00,28,78.5,78.575,78.5,78.5,27
20110201|2010-12-28 03:30,28,78.5,78.5,78.5,78.5,2
20110201|2010-12-28 04:00,28,78.525,78.525,78.525,78.525,1
20110201|2010-12-28 05:00,28,78.5,78.5,78.5,78.5,9
20110201|2010-12-28 06:00,28,78.35,78.35,78.025,78.05,89
20110201|2010-12-28 06:30,28,78.1,78.1,77.975,77.975,109
20110201|2010-12-28 07:00,28,78.025,78.15,78,78.05,57
20110201|2010-12-28 07:30,28,78.025,78.55,78,78.475,238
20110201|2010-12-28 08:00,28,78.525,78.725,78.475,78.65,216
20110201|2010-12-28 08:30,28,78.675,78.825,78.35,78.675,238
20110201|2010-12-28 09:00,28,78.75,78.8,78.275,78.575,1018
20110201|2010-12-28 09:30,28,78.6,79,78.575,78.9,908
20110201|2010-12-28 10:00,28,78.925,78.975,78.6,78.775,528
20110201|2010-12-28 10:30,28,78.775,78.85,78.6,78.8,270
20110201|2010-12-28 11:00,28,78.8,78.9,78.675,78.825,437
20110201|2010-12-28 11:30,28,78.825,78.875,78.725,78.825,270
20110201|2010-12-28 12:00,28,78.85,78.925,78.675,78.725,406
20110201|2010-12-28 12:30,28,78.725,78.825,78.475,78.65,947
20110201|2010-12-28 13:00,28,78.675,78.75,78.625,78.75,248
20110201|2010-12-28 13:30,28,78.75,78.75,78.7,78.75,37
20110201|2010-12-28 14:00,28,78.75,78.75,78.725,78.75,3
20110201|2010-12-28 14:30,28,78.75,78.875,78.7,78.725,48
20110201|2010-12-28 15:00,28,78.7,78.775,78.55,78.6,26
20110201|2010-12-28 15:30,28,78.625,78.7,78.55,78.7,13
20110201|2010-12-28 17:00,29,78.65,78.7,78.625,78.7,5
20110201|2010-12-28 17:30,29,78.725,78.725,78.725,78.725,3
20110201|2010-12-28 18:00,29,78.625,78.625,78.575,78.6,17
20110201|2010-12-28 18:30,29,78.575,78.575,78.575,78.575,1
20110201|2010-12-28 19:00,29,78.55,78.575,78.55,78.575,3
20110201|2010-12-28 19:30,29,78.525,78.625,78.525,78.575,14
20110201|2010-12-28 20:00,29,78.55,78.55,78.55,78.55,3
20110201|2010-12-28 20:30,29,78.525,78.55,78.5,78.55,11
20110201|2010-12-28 21:00,29,78.55,78.55,78.55,78.55,20
20110201|2010-12-28 21:30,29,78.55,78.55,78.5,78.5,3
20110201|2010-12-29 00:00,29,78.5,78.575,78.5,78.575,2
20110201|2010-12-29 02:30,29,78.575,78.625,78.575,78.625,39
20110201|2010-12-29 03:00,29,78.625,78.625,78.625,78.625,1
20110201|2010-12-29 03:30,29,78.575,78.575,78.575,78.575,1
20110201|2010-12-29 04:00,29,78.55,78.6,78.55,78.6,50
20110201|2010-12-29 04:30,29,78.55,78.55,78.5,78.5,35
20110201|2010-12-29 05:00,29,78.575,78.6,78.575,78.6,2
20110201|2010-12-29 05:30,29,78.7,78.7,78.55,78.55,3
20110201|2010-12-29 06:00,29,78.725,78.825,78.725,78.825,58
20110201|2010-12-29 06:30,29,78.75,78.8,78.75,78.8,3
20110201|2010-12-29 07:00,29,78.8,78.825,78.75,78.75,7
20110201|2010-12-29 07:30,29,78.75,78.95,78.725,78.9,122
20110201|2010-12-29 08:00,29,78.875,79.025,78.825,79,198
20110201|2010-12-29 08:30,29,78.95,79.075,78.925,79.025,328
20110201|2010-12-29 09:00,29,79.025,79.3,78.9,79.3,2016
20110201|2010-12-29 09:30,29,79.3,79.65,79.15,79.55,1844
20110201|2010-12-29 10:00,29,79.55,79.775,79.425,79.475,993
20110201|2010-12-29 10:30,29,79.45,79.9,79.425,79.9,1940
20110201|2010-12-29 11:00,29,79.875,79.9,79.8,79.825,697
20110201|2010-12-29 11:30,29,79.8,79.9,79.775,79.825,295
20110201|2010-12-29 12:00,29,79.8,79.875,79.575,79.65,454
20110201|2010-12-29 12:30,29,79.65,79.8,79.525,79.625,1093
20110201|2010-12-29 13:00,29,79.675,79.8,79.625,79.8,165
20110201|2010-12-29 13:30,29,79.8,79.8,79.7,79.7,43
20110201|2010-12-29 14:00,29,79.8,79.8,79.7,79.7,33
20110201|2010-12-29 14:30,29,79.8,79.8,79.775,79.775,11
20110201|2010-12-29 15:00,29,79.8,79.9,79.775,79.775,32
20110201|2010-12-29 15:30,29,79.875,79.9,79.875,79.9,30
20110201|2010-12-29 17:00,30,79.8,79.8,79.7,79.8,3
20110201|2010-12-29 17:30,30,79.9,79.9,79.875,79.875,5
20110201|2010-12-29 18:00,30,79.9,79.9,79.9,79.9,1
20110201|2010-12-29 19:00,30,79.75,79.9,79.75,79.9,23
20110201|2010-12-29 19:30,30,79.9,79.9,79.775,79.775,14
20110201|2010-12-29 21:00,30,79.85,79.85,79.8,79.8,6
20110201|2010-12-29 21:30,30,79.8,79.9,79.8,79.85,134
20110201|2010-12-29 22:00,30,79.875,79.9,79.8,79.8,4
20110201|2010-12-30 00:00,30,79.85,79.85,79.85,79.85,7
20110201|2010-12-30 02:00,30,79.85,79.85,79.75,79.775,8
20110201|2010-12-30 02:30,30,79.75,79.75,79.75,79.75,2
20110201|2010-12-30 03:00,30,79.775,79.85,79.775,79.85,11
20110201|2010-12-30 04:00,30,79.775,79.775,79.775,79.775,1
20110201|2010-12-30 05:00,30,79.775,79.875,79.725,79.875,21
20110201|2010-12-30 05:30,30,79.875,79.875,79.725,79.725,5
20110201|2010-12-30 06:00,30,79.85,79.875,79.75,79.775,4
20110201|2010-12-30 06:30,30,79.8,79.875,79.8,79.875,8
20110201|2010-12-30 07:00,30,79.775,79.8,79.675,79.8,37
20110201|2010-12-30 07:30,30,79.725,79.725,79.65,79.7,68
20110201|2010-12-30 08:00,30,79.675,79.725,79.6,79.65,153
20110201|2010-12-30 08:30,30,79.625,79.7,79.4,79.525,146
20110201|2010-12-30 09:00,30,79.525,79.575,79.275,79.525,1180
20110201|2010-12-30 09:30,30,79.5,79.725,79.5,79.575,579
20110201|2010-12-30 10:00,30,79.575,79.575,79.025,79.075,809
20110201|2010-12-30 10:30,30,79.075,79.1,78.825,78.95,939
20110201|2010-12-30 11:00,30,78.95,79.2,78.95,79.1,342
20110201|2010-12-30 11:30,30,79.1,79.225,79.05,79.225,216
20110201|2010-12-30 12:00,30,79.25,79.275,79.175,79.2,161
20110201|2010-12-30 12:30,30,79.175,79.275,78.775,78.85,961
20110201|2010-12-30 13:00,30,78.85,79.15,78.85,79.15,777
20110201|2010-12-30 13:30,30,79.15,79.2,79.125,79.2,78
20110201|2010-12-30 14:00,30,79.2,79.2,79.2,79.2,1
20110201|2010-12-30 14:30,30,79.15,79.25,79,79.15,45
20110201|2010-12-30 15:00,30,79.15,79.15,79.15,79.15,17
20110201|2010-12-30 15:30,30,79.175,79.2,79,79.075,32
20110201|2010-12-30 17:00,31,79.1,79.175,79,79.175,6
20110201|2010-12-30 17:30,31,79.25,79.25,79.175,79.175,81
20110201|2010-12-30 18:00,31,79.15,79.2,79.15,79.2,35
20110201|2010-12-30 18:30,31,79.1,79.1,78.975,79,12
20110201|2010-12-30 19:00,31,79,79,79,79,2
20110201|2010-12-30 19:30,31,79.025,79.025,79.025,79.025,1
20110201|2010-12-30 20:30,31,79,79,78.85,78.85,31
20110201|2010-12-30 21:00,31,78.875,78.975,78.85,78.975,26
20110201|2010-12-30 23:30,31,78.9,78.9,78.9,78.9,1
20110201|2010-12-31 01:30,31,78.875,78.875,78.85,78.85,14
20110201|2010-12-31 02:00,31,78.9,78.9,78.9,78.9,1
20110201|2010-12-31 02:30,31,78.875,78.875,78.85,78.875,45
20110201|2010-12-31 03:00,31,78.875,78.875,78.825,78.825,10
20110201|2010-12-31 03:30,31,78.9,78.9,78.9,78.9,1
20110201|2010-12-31 04:00,31,78.875,78.875,78.85,78.85,24
20110201|2010-12-31 04:30,31,78.95,79.075,78.95,79.075,6
20110201|2010-12-31 05:00,31,79.075,79.1,79.075,79.1,6
20110201|2010-12-31 05:30,31,79.075,79.075,79.075,79.075,1
20110201|2010-12-31 06:00,31,79.1,79.1,79.1,79.1,18
20110201|2010-12-31 06:30,31,79.125,79.2,79,79.1,20
20110201|2010-12-31 07:00,31,79.125,79.125,79.125,79.125,2
20110201|2010-12-31 07:30,31,79.1,79.15,79.1,79.1,27
20110201|2010-12-31 08:00,31,79.1,79.15,79.1,79.15,57
20110201|2010-12-31 08:30,31,79.1,79.15,78.95,79,88
20110201|2010-12-31 09:00,31,79,79.15,78.9,79.05,680
20110201|2010-12-31 09:30,31,79.05,79.55,79.025,79.475,717
20110201|2010-12-31 10:00,31,79.45,79.825,79.35,79.625,833
20110201|2010-12-31 10:30,31,79.6,79.75,79.55,79.575,182
20110201|2010-12-31 11:00,31,79.575,79.65,79.5,79.6,173
20110201|2010-12-31 11:30,31,79.6,79.975,79.55,79.85,1785
20110201|2010-12-31 12:00,31,79.925,80,79.475,79.625,388
20110201|2011-01-03 09:00,3,79.6,79.725,79.275,79.375,1977
20110201|2011-01-03 09:30,3,79.375,79.4,78.9,79.05,1495
20110201|2011-01-03 10:00,3,79.025,79.3,79,79.1,615
20110201|2011-01-03 10:30,3,79.075,79.2,78.975,79.025,276
20110201|2011-01-03 11:00,3,79,79.15,78.6,78.65,1578
20110201|2011-01-03 11:30,3,78.65,78.9,78.525,78.525,644
20110201|2011-01-03 12:00,3,78.55,78.65,78.05,78.125,1442
20110201|2011-01-03 12:30,3,78.1,78.125,77.875,78,2232
20110201|2011-01-03 13:00,3,78.025,78.075,77.975,78.025,499
20110201|2011-01-03 13:30,3,78.025,78.15,77.975,78.15,114
20110201|2011-01-03 14:00,3,78.15,78.225,78.025,78.025,26
20110201|2011-01-03 14:30,3,78,78.05,77.9,77.95,125
20110201|2011-01-03 15:00,3,78,78.05,77.95,78.025,25
20110201|2011-01-03 15:30,3,77.925,78,77.925,77.975,9
20110201|2011-01-03 17:00,4,78,78,77.825,77.85,59
20110201|2011-01-03 17:30,4,77.875,77.875,77.85,77.85,29
20110201|2011-01-03 18:00,4,77.9,77.9,77.825,77.85,49
20110201|2011-01-03 18:30,4,77.85,77.875,77.825,77.85,7
20110201|2011-01-03 19:00,4,77.825,77.95,77.825,77.825,22
20110201|2011-01-03 19:30,4,77.825,77.825,77.825,77.825,3
20110201|2011-01-03 20:00,4,77.875,77.875,77.825,77.825,4
20110201|2011-01-03 20:30,4,77.875,78,77.875,78,22
20110201|2011-01-03 21:00,4,77.975,77.975,77.9,77.95,5
20110201|2011-01-03 21:30,4,77.9,77.975,77.9,77.975,21
20110201|2011-01-03 22:00,4,78,78.025,78,78,22
20110201|2011-01-03 23:00,4,78.025,78.025,78,78,4
20110201|2011-01-03 23:30,4,78,78,77.975,77.975,3
20110201|2011-01-04 00:00,4,77.975,77.975,77.975,77.975,2
20110201|2011-01-04 01:00,4,77.95,77.95,77.925,77.925,4
20110201|2011-01-04 01:30,4,77.95,78.1,77.95,78.1,67
20110201|2011-01-04 02:00,4,78.15,78.15,78.15,78.15,7
20110201|2011-01-04 02:30,4,78.15,78.15,78.15,78.15,17
20110201|2011-01-04 03:00,4,78.175,78.225,78.175,78.225,87
20110201|2011-01-04 03:30,4,78.2,78.2,78.175,78.175,55
20110201|2011-01-04 04:00,4,78.2,78.3,78.125,78.3,21
20110201|2011-01-04 04:30,4,78.3,78.3,78.275,78.275,3
20110201|2011-01-04 05:00,4,78.1,78.1,78.1,78.1,2
20110201|2011-01-04 05:30,4,78.25,78.3,78.25,78.3,6
20110201|2011-01-04 06:00,4,78.3,78.3,78.15,78.15,30
20110201|2011-01-04 06:30,4,78.175,78.375,78.175,78.3,95
20110201|2011-01-04 07:00,4,78.275,78.275,78.1,78.225,41
20110201|2011-01-04 07:30,4,78.175,78.2,78.075,78.075,136
20110201|2011-01-04 08:00,4,78.075,78.075,77.85,77.9,284
20110201|2011-01-04 08:30,4,77.925,78,77.55,77.65,547
20110201|2011-01-04 09:00,4,77.6,77.875,77.5,77.5,1363
20110201|2011-01-04 09:30,4,77.55,77.625,77.4,77.5,1174
20110201|2011-01-04 10:00,4,77.525,77.825,77.4,77.7,1041
20110201|2011-01-04 10:30,4,77.725,77.75,77.375,77.425,660
20110201|2011-01-04 11:00,4,77.425,77.525,77.35,77.425,559
20110201|2011-01-04 11:30,4,77.4,77.45,77.35,77.35,321
20110201|2011-01-04 12:00,4,77.4,77.75,77.3,77.475,603
20110201|2011-01-04 12:30,4,77.45,77.8,77.35,77.35,1821
20110201|2011-01-04 13:00,4,77.35,77.4,77.275,77.325,996
20110201|2011-01-04 13:30,4,77.325,77.4,77.275,77.4,80
20110201|2011-01-04 14:00,4,77.425,77.425,77.35,77.375,55
20110201|2011-01-04 14:30,4,77.425,77.525,77.35,77.375,128
20110201|2011-01-04 15:00,4,77.35,77.45,77.35,77.45,68
20110201|2011-01-04 15:30,4,77.425,77.5,77.425,77.5,6
20110201|2011-01-04 17:00,5,77.35,77.35,77.3,77.3,15
20110201|2011-01-04 17:30,5,77.35,77.35,77.325,77.35,8
20110201|2011-01-04 18:00,5,77.35,77.35,77.25,77.35,121
20110201|2011-01-04 18:30,5,77.35,77.35,77.35,77.35,9
20110201|2011-01-04 19:00,5,77.35,77.35,77.35,77.35,60
20110201|2011-01-04 19:30,5,77.35,77.35,77.35,77.35,11
20110201|2011-01-04 20:00,5,77.4,77.4,77.35,77.35,13
20110201|2011-01-04 20:30,5,77.35,77.4,77.35,77.4,27
20110201|2011-01-04 21:00,5,77.4,77.4,77.25,77.25,10
20110201|2011-01-04 21:30,5,77.3,77.45,77.3,77.45,7
20110201|2011-01-04 22:00,5,77.45,77.45,77.35,77.35,4
20110201|2011-01-04 22:30,5,77.4,77.45,77.4,77.4,8
20110201|2011-01-04 23:00,5,77.4,77.4,77.35,77.35,5
20110201|2011-01-04 23:30,5,77.35,77.35,77.35,77.35,3
20110201|2011-01-05 00:30,5,77.25,77.25,77.25,77.25,4
20110201|2011-01-05 01:30,5,77.25,77.25,77.25,77.25,6
20110201|2011-01-05 02:00,5,77.3,77.3,77.3,77.3,1
20110201|2011-01-05 02:30,5,77.325,77.45,77.325,77.45,6
20110201|2011-01-05 03:00,5,77.45,77.525,77.45,77.525,10
20110201|2011-01-05 03:30,5,77.5,77.5,77.45,77.5,9
20110201|2011-01-05 04:00,5,77.475,77.475,77.45,77.45,4
20110201|2011-01-05 04:30,5,77.45,77.5,77.45,77.475,8
20110201|2011-01-05 05:00,5,77.475,77.5,77.4,77.5,59
20110201|2011-01-05 05:30,5,77.5,77.5,77.425,77.45,10
20110201|2011-01-05 06:00,5,77.425,77.425,77.2,77.4,56
20110201|2011-01-05 06:30,5,77.3,77.4,77.15,77.15,63
20110201|2011-01-05 07:00,5,77.15,77.3,77.1,77.1,69
20110201|2011-01-05 07:30,5,77.15,77.25,77.15,77.25,18
20110201|2011-01-05 08:00,5,77.2,77.5,77.2,77.35,122
20110201|2011-01-05 08:30,5,77.375,77.45,77.175,77.4,182
20110201|2011-01-05 09:00,5,77.4,77.675,77.275,77.45,1246
20110201|2011-01-05 09:30,5,77.5,77.675,77.375,77.575,768
20110201|2011-01-05 10:00,5,77.575,77.925,77.55,77.8,939
20110201|2011-01-05 10:30,5,77.825,78.125,77.7,78.125,830
20110201|2011-01-05 11:00,5,78.125,78.475,77.85,78.35,1019
20110201|2011-01-05 11:30,5,78.375,78.375,77.9,77.975,503
20110201|2011-01-05 12:00,5,78,78.2,77.95,78,365
20110201|2011-01-05 12:30,5,77.975,78.275,77.95,78,781
20110201|2011-01-05 13:00,5,78,78.275,78,78.275,461
20110201|2011-01-05 13:30,5,78.25,78.25,78,78.05,137
20110201|2011-01-05 14:00,5,78.15,78.15,78.15,78.15,8
20110201|2011-01-05 14:30,5,78.225,78.35,78.225,78.35,56
20110201|2011-01-05 15:00,5,78.35,78.675,78.35,78.5,194
20110201|2011-01-05 15:30,5,78.5,78.575,78.4,78.575,27
20110201|2011-01-05 17:00,6,78.5,78.6,78.5,78.55,9
20110201|2011-01-05 17:30,6,78.55,78.55,78.55,78.55,3
20110201|2011-01-05 18:00,6,78.45,78.575,78.45,78.575,3
20110201|2011-01-05 18:30,6,78.5,78.5,78.325,78.325,30
20110201|2011-01-05 19:30,6,78.55,78.6,78.55,78.575,53
20110201|2011-01-05 20:30,6,78.55,78.55,78.5,78.5,5
20110201|2011-01-05 21:00,6,78.525,78.6,78.525,78.6,7
20110201|2011-01-05 21:30,6,78.575,78.6,78.575,78.6,10
20110201|2011-01-05 22:00,6,78.6,78.6,78.6,78.6,2
20110201|2011-01-05 22:30,6,78.625,78.625,78.625,78.625,2
20110201|2011-01-05 23:30,6,78.625,78.625,78.625,78.625,5
20110201|2011-01-06 00:00,6,78.6,78.6,78.475,78.475,43
20110201|2011-01-06 00:30,6,78.5,78.5,78.5,78.5,2
20110201|2011-01-06 01:00,6,78.525,78.525,78.525,78.525,1
20110201|2011-01-06 01:30,6,78.55,78.55,78.55,78.55,7
20110201|2011-01-06 02:00,6,78.6,78.65,78.6,78.65,3
20110201|2011-01-06 02:30,6,78.675,78.675,78.675,78.675,1
20110201|2011-01-06 03:00,6,78.675,78.7,78.675,78.7,11
20110201|2011-01-06 03:30,6,78.7,78.7,78.7,78.7,5
20110201|2011-01-06 04:00,6,78.7,78.7,78.675,78.675,2
20110201|2011-01-06 04:30,6,78.75,78.825,78.75,78.825,33
20110201|2011-01-06 05:00,6,78.775,78.775,78.6,78.6,4
20110201|2011-01-06 05:30,6,78.725,78.775,78.575,78.65,9
20110201|2011-01-06 06:00,6,78.65,78.675,78.525,78.525,10
20110201|2011-01-06 06:30,6,78.525,78.625,78.525,78.625,10
20110201|2011-01-06 07:00,6,78.575,78.6,78.475,78.575,60
20110201|2011-01-06 07:30,6,78.55,78.575,78.5,78.55,23
20110201|2011-01-06 08:00,6,78.6,78.75,78.55,78.75,41
20110201|2011-01-06 08:30,6,78.7,79.575,78.7,79.4,978
20110201|2011-01-06 09:00,6,79.425,79.85,78.775,79.525,2805
20110201|2011-01-06 09:30,6,79.55,79.875,79.525,79.575,1366
20110201|2011-01-06 10:00,6,79.575,79.725,79.1,79.35,1096
20110201|2011-01-06 10:30,6,79.35,79.55,79.15,79.275,564
20110201|2011-01-06 11:00,6,79.275,79.45,78.925,79.175,910
20110201|2011-01-06 11:30,6,79.2,79.325,78.9,79,748
20110201|2011-01-06 12:00,6,79,79.125,78.825,79.05,478
20110201|2011-01-06 12:30,6,79,79.85,78.875,79.775,2570
20110201|2011-01-06 13:00,6,79.775,80.1,79.775,79.775,1364
20110201|2011-01-06 13:30,6,79.775,79.85,79.775,79.8,94
20110201|2011-01-06 14:00,6,79.8,79.8,79.725,79.725,46
20110201|2011-01-06 14:30,6,79.725,79.8,79.6,79.6,76
20110201|2011-01-06 15:00,6,79.625,79.625,79.475,79.6,275
20110201|2011-01-06 15:30,6,79.5,79.6,79.475,79.5,72
20110201|2011-01-06 17:00,7,79.475,79.55,79.45,79.55,23
20110201|2011-01-06 17:30,7,79.5,79.575,79.5,79.5,9
20110201|2011-01-06 18:00,7,79.525,79.675,79.5,79.675,24
20110201|2011-01-06 18:30,7,79.675,79.675,79.675,79.675,1
20110201|2011-01-06 19:00,7,79.7,79.7,79.7,79.7,6
20110201|2011-01-06 21:00,7,79.55,79.55,79.5,79.5,23
20110201|2011-01-06 21:30,7,79.525,79.525,79.525,79.525,1
20110201|2011-01-06 22:00,7,79.5,79.5,79.5,79.5,1
20110201|2011-01-06 22:30,7,79.5,79.55,79.5,79.55,9
20110201|2011-01-06 23:00,7,79.55,79.55,79.55,79.55,15
20110201|2011-01-06 23:30,7,79.525,79.525,79.45,79.45,35
20110201|2011-01-07 00:00,7,79.45,79.45,79.45,79.45,23
20110201|2011-01-07 00:30,7,79.45,79.45,79.45,79.45,3
20110201|2011-01-07 01:00,7,79.425,79.425,79.425,79.425,1
20110201|2011-01-07 01:30,7,79.475,79.475,79.475,79.475,1
20110201|2011-01-07 02:00,7,79.425,79.425,79.425,79.425,4
20110201|2011-01-07 02:30,7,79.5,79.5,79.4,79.4,13
20110201|2011-01-07 03:00,7,79.425,79.5,79.375,79.5,31
20110201|2011-01-07 03:30,7,79.425,79.425,79.425,79.425,1
20110201|2011-01-07 04:00,7,79.475,79.5,79.4,79.4,10
20110201|2011-01-07 04:30,7,79.5,79.5,79.375,79.5,31
20110201|2011-01-07 05:00,7,79.475,79.475,79.275,79.45,64
20110201|2011-01-07 05:30,7,79.3,79.3,79.15,79.15,60
20110201|2011-01-07 06:00,7,79.1,79.3,79.1,79.3,45
20110201|2011-01-07 06:30,7,79.225,79.3,79,79.1,123
20110201|2011-01-07 07:00,7,79.1,79.15,79.05,79.05,167
20110201|2011-01-07 07:30,7,79,79.15,78.975,79.15,121
20110201|2011-01-07 08:00,7,79.2,79.3,78.975,79.15,184
20110201|2011-01-07 08:30,7,79.15,79.275,79.1,79.125,206
20110201|2011-01-07 09:00,7,79.125,79.3,78.875,79,1878
20110201|2011-01-07 09:30,7,79.025,79.1,78.65,78.7,1471
20110201|2011-01-07 10:00,7,78.725,79.4,78.725,79.1,1305
20110201|2011-01-07 10:30,7,79.15,79.65,79.05,79.5,824
20110201|2011-01-07 11:00,7,79.5,79.625,79.35,79.425,553
20110201|2011-01-07 11:30,7,79.45,79.575,79.275,79.575,400
20110201|2011-01-07 12:00,7,79.575,79.675,79.3,79.3,509
20110201|2011-01-07 12:30,7,79.3,79.625,79.3,79.475,1653
20110201|2011-01-07 13:00,7,79.475,79.55,79.375,79.4,557
20110201|2011-01-07 13:30,7,79.425,79.525,79.425,79.525,212
20110201|2011-01-10 09:00,10,79.575,80.375,79.5,80.35,2721
20110201|2011-01-10 09:30,10,80.35,80.425,80.125,80.35,1595
20110201|2011-01-10 10:00,10,80.35,80.45,80.075,80.075,812
20110201|2011-01-10 10:30,10,80.075,80.275,80.075,80.225,348
20110201|2011-01-10 11:00,10,80.25,80.375,80.2,80.3,358
20110201|2011-01-10 11:30,10,80.3,80.4,80.2,80.4,201
20110201|2011-01-10 12:00,10,80.4,80.5,79.95,80,612
20110201|2011-01-10 12:30,10,80,80.3,79.675,79.8,2132
20110201|2011-01-10 13:00,10,79.825,79.85,79.65,79.775,1491
20110201|2011-01-10 13:30,10,79.8,79.85,79.75,79.85,65
20110201|2011-01-10 14:00,10,79.85,79.85,79.85,79.85,11
20110201|2011-01-10 14:30,10,79.825,79.825,79.725,79.8,36
20110201|2011-01-10 15:00,10,79.8,79.925,79.75,79.9,80
20110201|2011-01-10 15:30,10,79.9,79.95,79.9,79.95,13
20110201|2011-01-10 17:00,11,79.9,79.9,79.9,79.9,2
20110201|2011-01-10 17:30,11,79.825,79.975,79.825,79.825,29
20110201|2011-01-10 18:00,11,79.9,79.9,79.9,79.9,2
20110201|2011-01-10 18:30,11,79.9,79.9,79.825,79.825,16
20110201|2011-01-10 19:00,11,79.8,79.975,79.8,79.95,24
20110201|2011-01-10 19:30,11,79.95,79.95,79.9,79.9,20
20110201|2011-01-10 20:00,11,79.95,79.975,79.95,79.975,26
20110201|2011-01-10 20:30,11,79.975,80.075,79.975,80.075,41
20110201|2011-01-10 21:30,11,80.05,80.1,80.05,80.05,28
20110201|2011-01-10 22:00,11,80.05,80.05,80.05,80.05,2
20110201|2011-01-10 22:30,11,80.075,80.075,80.05,80.05,2
20110201|2011-01-10 23:30,11,80,80.2,80,80.2,107
20110201|2011-01-11 00:00,11,80.2,80.225,80.2,80.2,4
20110201|2011-01-11 01:00,11,80.2,80.2,80.2,80.2,1
20110201|2011-01-11 01:30,11,80.225,80.225,80.225,80.225,2
20110201|2011-01-11 02:00,11,80.225,80.225,80.225,80.225,1
20110201|2011-01-11 02:30,11,80.225,80.225,80.2,80.2,10
20110201|2011-01-11 03:00,11,80.2,80.2,80.15,80.2,7
20110201|2011-01-11 03:30,11,80.2,80.2,80.1,80.1,5
20110201|2011-01-11 04:00,11,80.125,80.2,80.1,80.2,10
20110201|2011-01-11 05:00,11,80.2,80.2,80.175,80.175,2
20110201|2011-01-11 05:30,11,80.15,80.15,79.975,79.975,5
20110201|2011-01-11 06:00,11,80.125,80.275,80.125,80.25,57
20110201|2011-01-11 06:30,11,80.2,80.25,80.075,80.2,46
20110201|2011-01-11 07:00,11,80.2,80.25,80.15,80.25,9
20110201|2011-01-11 07:30,11,80.15,80.275,80.075,80.275,35
20110201|2011-01-11 08:00,11,80.25,80.4,80.225,80.35,176
20110201|2011-01-11 08:30,11,80.325,80.4,80.3,80.35,145
20110201|2011-01-11 09:00,11,80.325,80.4,79.7,80.125,2293
20110201|2011-01-11 09:30,11,80.125,80.275,80.05,80.2,908
20110201|2011-01-11 10:00,11,80.225,80.25,80.075,80.225,518
20110201|2011-01-11 10:30,11,80.225,80.3,80.15,80.225,583
20110201|2011-01-11 11:00,11,80.2,80.35,80.15,80.3,543
20110201|2011-01-11 11:30,11,80.35,80.45,80.225,80.35,426
20110201|2011-01-11 12:00,11,80.35,80.375,80.025,80.075,500
20110201|2011-01-11 12:30,11,80.075,80.125,79.775,79.95,1787
20110201|2011-01-11 13:00,11,79.925,80.2,79.9,80.025,719
20110201|2011-01-11 13:30,11,80.075,80.1,80,80,59
20110201|2011-01-11 14:00,11,80.05,80.075,80.025,80.075,11
20110201|2011-01-11 14:30,11,80.075,80.15,80.075,80.1,20
20110201|2011-01-11 15:00,11,80.125,80.35,80.125,80.15,166
20110201|2011-01-11 15:30,11,80.15,80.225,80.125,80.225,81
20110201|2011-01-11 17:00,12,80.125,80.225,80.125,80.225,11
20110201|2011-01-11 17:30,12,80.2,80.2,80.2,80.2,1
20110201|2011-01-11 18:00,12,80.2,80.25,80.2,80.25,5
20110201|2011-01-11 18:30,12,80.25,80.25,80.25,80.25,2
20110201|2011-01-11 19:00,12,80.25,80.25,80.225,80.225,3
20110201|2011-01-11 19:30,12,80.225,80.225,80.225,80.225,2
20110201|2011-01-11 20:00,12,80.225,80.225,80.15,80.15,10
20110201|2011-01-11 20:30,12,80.25,80.25,80.25,80.25,6
20110201|2011-01-11 21:00,12,80.25,80.275,80.2,80.2,39
20110201|2011-01-11 21:30,12,80.2,80.3,80.2,80.25,50
20110201|2011-01-11 22:00,12,80.325,80.45,80.325,80.45,68
20110201|2011-01-11 22:30,12,80.45,80.45,80.45,80.45,3
20110201|2011-01-11 23:00,12,80.45,80.45,80.325,80.325,5
20110201|2011-01-12 00:00,12,80.325,80.325,80.3,80.3,11
20110201|2011-01-12 00:30,12,80.3,80.3,80.25,80.25,52
20110201|2011-01-12 01:30,12,80.3,80.3,80.3,80.3,1
20110201|2011-01-12 02:00,12,80.3,80.3,80.3,80.3,2
20110201|2011-01-12 02:30,12,80.3,80.375,80.3,80.375,20
20110201|2011-01-12 03:00,12,80.35,80.45,80.35,80.45,6
20110201|2011-01-12 03:30,12,80.475,80.475,80.35,80.35,9
20110201|2011-01-12 04:00,12,80.375,80.45,80.375,80.45,3
20110201|2011-01-12 04:30,12,80.45,80.45,80.425,80.425,6
20110201|2011-01-12 05:00,12,80.425,80.425,80.425,80.425,1
20110201|2011-01-12 05:30,12,80.475,80.575,80.45,80.575,59
20110201|2011-01-12 06:00,12,80.55,80.55,80.3,80.375,43
20110201|2011-01-12 06:30,12,80.4,80.4,80.375,80.375,7
20110201|2011-01-12 07:00,12,80.35,80.4,80.3,80.3,17
20110201|2011-01-12 07:30,12,80.375,80.7,80.35,80.7,237
20110201|2011-01-12 08:00,12,80.675,81.175,80.675,80.925,605
20110201|2011-01-12 08:30,12,80.925,80.925,80.725,80.75,218
20110201|2011-01-12 09:00,12,80.8,81,80.525,80.875,2199
20110201|2011-01-12 09:30,12,80.875,81.1,80.675,80.775,1234
20110201|2011-01-12 10:00,12,80.8,80.9,80.65,80.85,703
20110201|2011-01-12 10:30,12,80.85,80.925,80.6,80.625,544
20110201|2011-01-12 11:00,12,80.625,80.675,80.275,80.575,1117
20110201|2011-01-12 11:30,12,80.55,80.8,80.55,80.725,340
20110201|2011-01-12 12:00,12,80.725,80.825,80.7,80.825,315
20110201|2011-01-12 12:30,12,80.825,81.3,80.8,81.175,2214
20110201|2011-01-12 13:00,12,81.175,81.2,80.975,81.075,1936
20110201|2011-01-12 13:30,12,81.1,81.1,80.975,81.1,203
20110201|2011-01-12 14:00,12,81.05,81.15,81.05,81.15,115
20110201|2011-01-12 14:30,12,81.125,81.2,81.075,81.2,26
20110201|2011-01-12 15:00,12,81.2,81.25,81.125,81.15,64
20110201|2011-01-12 15:30,12,81.15,81.15,81.025,81.05,47
20110201|2011-01-12 17:00,13,81.25,81.3,81.125,81.15,47
20110201|2011-01-12 17:30,13,81.125,81.3,81.125,81.3,4
20110201|2011-01-12 18:00,13,81.175,81.3,81.175,81.3,30
20110201|2011-01-12 19:00,13,81.3,81.3,81.3,81.3,2
20110201|2011-01-12 19:30,13,81.3,81.3,81.3,81.3,4
20110201|2011-01-12 20:00,13,81.25,81.3,81.25,81.3,3
20110201|2011-01-12 20:30,13,81.25,81.25,81.175,81.175,67
20110201|2011-01-12 21:00,13,81.15,81.15,81.025,81.025,110
20110201|2011-01-12 21:30,13,81.025,81.025,81.025,81.025,1
20110201|2011-01-12 22:00,13,81.05,81.05,81,81,48
20110201|2011-01-12 22:30,13,81.125,81.125,81.05,81.125,6
20110201|2011-01-12 23:00,13,81.175,81.2,81.175,81.2,2
20110201|2011-01-12 23:30,13,81.075,81.075,81.075,81.075,1
20110201|2011-01-13 00:00,13,81.15,81.15,81.15,81.15,5
20110201|2011-01-13 01:00,13,81.15,81.175,81.15,81.175,3
20110201|2011-01-13 01:30,13,81.15,81.15,81.1,81.1,4
20110201|2011-01-13 02:00,13,81.1,81.1,81.1,81.1,16
20110201|2011-01-13 02:30,13,81.1,81.1,81.05,81.075,7
20110201|2011-01-13 03:00,13,81.075,81.1,81,81.075,28
20110201|2011-01-13 03:30,13,81.025,81.025,81.025,81.025,1
20110201|2011-01-13 04:00,13,81.025,81.05,81.025,81.05,3
20110201|2011-01-13 04:30,13,81.1,81.1,81.025,81.025,7
20110201|2011-01-13 05:00,13,81.1,81.1,81.1,81.1,9
20110201|2011-01-13 05:30,13,81.125,81.125,81.1,81.1,9
20110201|2011-01-13 06:00,13,81.1,81.125,81.025,81.025,14
20110201|2011-01-13 06:30,13,81.025,81.025,80.9,80.9,30
20110201|2011-01-13 07:00,13,80.9,81,80.8,80.9,206
20110201|2011-01-13 07:30,13,80.875,80.9,80.8,80.85,54
20110201|2011-01-13 08:00,13,80.85,81,80.725,80.75,94
20110201|2011-01-13 08:30,13,80.7,80.8,80.425,80.6,325
20110201|2011-01-13 09:00,13,80.575,80.875,80.3,80.575,1538
20110201|2011-01-13 09:30,13,80.575,80.65,79.825,80.025,1749
20110201|2011-01-13 10:00,13,80,80.05,79.625,79.925,1482
20110201|2011-01-13 10:30,13,79.875,80.275,79.85,80.275,532
20110201|2011-01-13 11:00,13,80.275,80.35,79.9,80.075,555
20110201|2011-01-13 11:30,13,80.1,80.375,80.1,80.25,525
20110201|2011-01-13 12:00,13,80.225,80.275,80.1,80.2,230
20110201|2011-01-13 12:30,13,80.225,80.475,80.125,80.3,1187
20110201|2011-01-13 13:00,13,80.275,80.35,80.15,80.15,1430
20110201|2011-01-13 13:30,13,80.15,80.25,80.15,80.15,46
20110201|2011-01-13 14:00,13,80.225,80.225,80.2,80.2,9
20110201|2011-01-13 14:30,13,80.225,80.275,80.225,80.275,39
20110201|2011-01-13 15:00,13,80.275,80.5,80.15,80.5,204
20110201|2011-01-13 15:30,13,80.5,80.5,80.45,80.45,35
20110201|2011-01-13 17:00,14,80.4,80.55,80.4,80.425,23
20110201|2011-01-13 17:30,14,80.525,80.6,80.45,80.45,42
20110201|2011-01-13 18:00,14,80.45,80.45,80.35,80.4,26
20110201|2011-01-13 18:30,14,80.375,80.375,80.35,80.35,16
20110201|2011-01-13 19:00,14,80.35,80.35,80.35,80.35,4
20110201|2011-01-13 19:30,14,80.35,80.4,80.3,80.3,14
20110201|2011-01-13 20:00,14,80.3,80.3,80.2,80.2,36
20110201|2011-01-13 20:30,14,80.325,80.4,80.325,80.4,12
20110201|2011-01-13 21:00,14,80.325,80.425,80.3,80.425,8
20110201|2011-01-13 22:00,14,80.4,80.45,80.4,80.4,4
20110201|2011-01-13 22:30,14,80.375,80.375,80.35,80.35,2
20110201|2011-01-13 23:00,14,80.425,80.475,80.425,80.45,6
20110201|2011-01-14 00:00,14,80.475,80.475,80.475,80.475,1
20110201|2011-01-14 01:00,14,80.375,80.375,80.3,80.3,3
20110201|2011-01-14 01:30,14,80.35,80.35,80.3,80.3,11
20110201|2011-01-14 02:00,14,80.275,80.3,80.2,80.2,28
20110201|2011-01-14 02:30,14,80.225,80.225,80.175,80.175,5
20110201|2011-01-14 03:00,14,80.175,80.175,80.1,80.1,9
20110201|2011-01-14 03:30,14,80.1,80.1,80.05,80.075,28
20110201|2011-01-14 04:00,14,80.05,80.1,80,80.1,18
20110201|2011-01-14 04:30,14,80,80.025,80,80.025,9
20110201|2011-01-14 05:00,14,80.025,80.2,80.025,80.2,12
20110201|2011-01-14 05:30,14,80.15,80.2,80.025,80.025,5
20110201|2011-01-14 06:00,14,80.075,80.075,80,80,12
20110201|2011-01-14 06:30,14,80.05,80.05,79.975,80.05,10
20110201|2011-01-14 07:00,14,80.025,80.025,79.65,79.65,152
20110201|2011-01-14 07:30,14,79.725,79.775,79.6,79.775,178
20110201|2011-01-14 08:00,14,79.725,79.725,79.525,79.625,196
20110201|2011-01-14 08:30,14,79.55,79.7,79.55,79.575,145
20110201|2011-01-14 09:00,14,79.6,79.775,79.375,79.575,1309
20110201|2011-01-14 09:30,14,79.55,79.75,79.05,79.1,1729
20110201|2011-01-14 10:00,14,79.1,79.4,79.075,79.35,818
20110201|2011-01-14 10:30,14,79.3,79.375,79.2,79.375,305
20110201|2011-01-14 11:00,14,79.375,79.45,79.275,79.3,244
20110201|2011-01-14 11:30,14,79.325,79.625,79.325,79.475,490
20110201|2011-01-14 12:00,14,79.45,79.5,79.4,79.425,120
20110201|2011-01-14 12:30,14,79.425,79.575,79.325,79.5,618
20110201|2011-01-14 13:00,14,79.525,79.6,79.45,79.6,379
20110201|2011-01-14 13:30,14,79.6,79.65,79.575,79.65,55
20110201|2011-01-17 17:00,18,79.7,79.85,79.7,79.8,50
20110201|2011-01-17 17:30,18,79.725,79.8,79.725,79.8,25
20110201|2011-01-17 18:00,18,79.75,79.775,79.65,79.75,129
20110201|2011-01-17 18:30,18,79.575,79.575,79.575,79.575,1
20110201|2011-01-17 19:00,18,79.65,79.7,79.65,79.7,7
20110201|2011-01-17 19:30,18,79.7,79.85,79.7,79.85,22
20110201|2011-01-17 20:00,18,79.85,79.85,79.75,79.85,5
20110201|2011-01-17 20:30,18,79.85,79.9,79.8,79.8,38
20110201|2011-01-17 21:00,18,79.9,79.9,79.9,79.9,1
20110201|2011-01-17 23:00,18,79.9,79.9,79.775,79.775,4
20110201|2011-01-17 23:30,18,79.9,79.9,79.875,79.875,3
20110201|2011-01-18 00:00,18,79.775,79.775,79.725,79.725,5
20110201|2011-01-18 00:30,18,79.775,79.775,79.775,79.775,3
20110201|2011-01-18 01:00,18,79.775,79.775,79.775,79.775,3
20110201|2011-01-18 01:30,18,79.8,79.825,79.8,79.825,5
20110201|2011-01-18 02:00,18,79.875,80.025,79.875,80,109
20110201|2011-01-18 02:30,18,80,80,80,80,1
20110201|2011-01-18 03:00,18,80.025,80.025,80,80,2
20110201|2011-01-18 03:30,18,80,80,80,80,50
20110201|2011-01-18 04:30,18,79.9,79.9,79.875,79.875,4
20110201|2011-01-18 05:00,18,79.9,79.9,79.9,79.9,1
20110201|2011-01-18 05:30,18,79.825,79.9,79.825,79.9,3
20110201|2011-01-18 06:00,18,79.925,79.925,79.925,79.925,1
20110201|2011-01-18 06:30,18,79.925,79.925,79.925,79.925,2
20110201|2011-01-18 07:00,18,79.85,79.95,79.85,79.85,37
20110201|2011-01-18 07:30,18,79.825,79.9,79.8,79.9,31
20110201|2011-01-18 08:00,18,79.9,80,79.9,79.975,43
20110201|2011-01-18 08:30,18,80,80.075,79.875,79.975,187
20110201|2011-01-18 09:00,18,80.05,80.55,80.025,80.4,1534
20110201|2011-01-18 09:30,18,80.35,80.6,80.3,80.575,825
20110201|2011-01-18 10:00,18,80.575,81.525,80.55,81.1,2655
20110201|2011-01-18 10:30,18,81.1,81.175,80.8,80.925,888
20110201|2011-01-18 11:00,18,80.95,81.15,80.625,80.775,877
20110201|2011-01-18 11:30,18,80.8,80.8,80.45,80.625,368
20110201|2011-01-18 12:00,18,80.6,80.625,80.25,80.45,733
20110201|2011-01-18 12:30,18,80.475,80.65,80.275,80.525,1188
20110201|2011-01-18 13:00,18,80.475,80.65,80.45,80.525,336
20110201|2011-01-18 13:30,18,80.6,80.65,80.6,80.65,17
20110201|2011-01-18 14:00,18,80.65,80.65,80.6,80.6,38
20110201|2011-01-18 14:30,18,80.625,80.65,80.625,80.65,3
20110201|2011-01-18 15:00,18,80.65,80.65,80.475,80.475,167
20110201|2011-01-18 15:30,18,80.475,80.625,80.475,80.625,66
20110201|2011-01-18 17:00,19,80.55,80.7,80.45,80.5,21
20110201|2011-01-18 17:30,19,80.5,80.5,80.5,80.5,1
20110201|2011-01-18 18:30,19,80.55,80.55,80.475,80.475,8
20110201|2011-01-18 19:00,19,80.575,80.7,80.575,80.7,9
20110201|2011-01-18 19:30,19,80.7,80.75,80.65,80.7,23
20110201|2011-01-18 20:00,19,80.65,80.7,80.65,80.65,6
20110201|2011-01-18 21:00,19,80.675,80.675,80.625,80.625,2
20110201|2011-01-18 22:30,19,80.75,80.75,80.65,80.7,7
20110201|2011-01-18 23:00,19,80.65,80.65,80.65,80.65,4
20110201|2011-01-18 23:30,19,80.65,80.65,80.65,80.65,5
20110201|2011-01-19 00:00,19,80.65,80.65,80.65,80.65,3
20110201|2011-01-19 00:30,19,80.625,80.625,80.625,80.625,1
20110201|2011-01-19 01:00,19,80.65,80.65,80.65,80.65,36
20110201|2011-01-19 01:30,19,80.65,80.675,80.65,80.675,4
20110201|2011-01-19 02:00,19,80.65,80.65,80.65,80.65,9
20110201|2011-01-19 03:00,19,80.65,80.65,80.65,80.65,5
20110201|2011-01-19 03:30,19,80.65,80.725,80.65,80.725,3
20110201|2011-01-19 04:00,19,80.65,80.65,80.6,80.6,10
20110201|2011-01-19 05:30,19,80.6,80.6,80.45,80.45,68
20110201|2011-01-19 06:00,19,80.6,80.625,80.5,80.625,17
20110201|2011-01-19 06:30,19,80.625,80.625,80.575,80.625,12
20110201|2011-01-19 07:00,19,80.625,80.625,80.15,80.15,152
20110201|2011-01-19 07:30,19,80.15,80.45,80.15,80.45,105
20110201|2011-01-19 08:00,19,80.45,80.525,80.425,80.525,77
20110201|2011-01-19 08:30,19,80.55,80.775,80.525,80.75,130
20110201|2011-01-19 09:00,19,80.775,80.9,80.55,80.75,1551
20110201|2011-01-19 09:30,19,80.775,80.825,80.425,80.65,708
20110201|2011-01-19 10:00,19,80.625,80.7,80.475,80.6,288
20110201|2011-01-19 10:30,19,80.6,80.675,80.35,80.475,383
20110201|2011-01-19 11:00,19,80.45,80.55,80.3,80.425,475
20110201|2011-01-19 11:30,19,80.45,80.5,80.3,80.3,379
20110201|2011-01-19 12:00,19,80.35,80.35,79.85,80.125,1600
20110201|2011-01-19 12:30,19,80.1,80.225,79.875,79.975,605
20110201|2011-01-19 13:00,19,79.975,80.125,79.9,80.075,291
20110201|2011-01-19 13:30,19,80.05,80.075,80.025,80.075,15
20110201|2011-01-19 14:00,19,80.05,80.05,79.875,79.925,44
20110201|2011-01-19 14:30,19,79.875,79.95,79.875,79.925,37
20110201|2011-01-19 15:00,19,79.925,80.15,79.9,80.1,79
20110201|2011-01-19 15:30,19,80.1,80.15,80.05,80.075,140
20110201|2011-01-19 17:00,20,80.05,80.15,79.95,79.95,23
20110201|2011-01-19 17:30,20,79.95,80.075,79.9,80.05,34
20110201|2011-01-19 18:00,20,79.95,80,79.775,79.9,95
20110201|2011-01-19 18:30,20,79.95,79.95,79.95,79.95,3
20110201|2011-01-19 19:00,20,79.95,79.95,79.9,79.9,28
20110201|2011-01-19 19:30,20,79.95,79.95,79.9,79.9,16
20110201|2011-01-19 20:00,20,79.925,79.925,79.9,79.9,8
20110201|2011-01-19 20:30,20,79.9,79.9,79.9,79.9,1
20110201|2011-01-19 21:00,20,79.9,79.9,79.8,79.8,8
20110201|2011-01-19 21:30,20,79.8,79.8,79.75,79.75,12
20110201|2011-01-19 22:00,20,79.8,79.8,79.75,79.75,19
20110201|2011-01-19 23:00,20,79.825,79.825,79.825,79.825,2
20110201|2011-01-19 23:30,20,79.85,79.85,79.85,79.85,2
20110201|2011-01-20 00:00,20,79.85,79.85,79.85,79.85,3
20110201|2011-01-20 01:30,20,79.825,79.825,79.825,79.825,1
20110201|2011-01-20 02:30,20,79.775,79.775,79.75,79.775,5
20110201|2011-01-20 03:00,20,79.775,79.775,79.725,79.725,7
20110201|2011-01-20 03:30,20,79.725,79.725,79.725,79.725,9
20110201|2011-01-20 04:30,20,79.725,79.75,79.725,79.725,41
20110201|2011-01-20 05:00,20,79.7,79.7,79.6,79.6,34
20110201|2011-01-20 05:30,20,79.6,79.625,79.6,79.625,3
20110201|2011-01-20 06:00,20,79.625,79.625,79.6,79.6,3
20110201|2011-01-20 06:30,20,79.7,79.7,79.65,79.7,14
20110201|2011-01-20 07:00,20,79.75,79.75,79.7,79.725,13
20110201|2011-01-20 07:30,20,79.7,79.95,79.6,79.875,214
20110201|2011-01-20 08:00,20,79.875,79.925,79.8,79.85,55
20110201|2011-01-20 08:30,20,79.9,79.925,79.425,79.5,323
20110201|2011-01-20 09:00,20,79.525,79.925,79.35,79.875,1087
20110201|2011-01-20 09:30,20,79.9,80.15,79.85,79.975,671
20110201|2011-01-20 10:00,20,79.95,80.275,79.95,80.1,284
20110201|2011-01-20 10:30,20,80.1,80.375,80.075,80.25,359
20110201|2011-01-20 11:00,20,80.275,80.475,79.875,80.15,1280
20110201|2011-01-20 11:30,20,80.175,80.2,80,80.175,203
20110201|2011-01-20 12:00,20,80.2,80.25,80.025,80.15,236
20110201|2011-01-20 12:30,20,80.175,80.375,80.075,80.35,546
20110201|2011-01-20 13:00,20,80.325,80.45,80.3,80.35,300
20110201|2011-01-20 13:30,20,80.375,80.4,80.375,80.375,34
20110201|2011-01-20 14:00,20,80.375,80.4,80.375,80.4,3
20110201|2011-01-20 14:30,20,80.35,80.4,80.325,80.325,11
20110201|2011-01-20 15:00,20,80.325,80.425,80.3,80.35,65
20110201|2011-01-20 15:30,20,80.3,80.475,80.3,80.475,33
20110201|2011-01-20 17:00,21,80.275,80.525,80.275,80.525,10
20110201|2011-01-20 18:00,21,80.425,80.425,80.425,80.425,1
20110201|2011-01-20 18:30,21,80.475,80.525,80.475,80.525,60
20110201|2011-01-20 19:00,21,80.425,80.525,80.275,80.275,25
20110201|2011-01-20 20:00,21,80.35,80.35,80.35,80.35,1
20110201|2011-01-20 21:00,21,80.525,80.525,80.525,80.525,1
20110201|2011-01-20 22:00,21,80.55,80.575,80.55,80.575,7
20110201|2011-01-20 23:00,21,80.55,80.55,80.55,80.55,1
20110201|2011-01-21 00:00,21,80.5,80.5,80.5,80.5,1
20110201|2011-01-21 01:00,21,80.475,80.475,80.475,80.475,1
20110201|2011-01-21 01:30,21,80.525,80.525,80.525,80.525,4
20110201|2011-01-21 03:00,21,80.55,80.55,80.55,80.55,4
20110201|2011-01-21 03:30,21,80.55,80.575,80.55,80.575,51
20110201|2011-01-21 04:00,21,80.6,80.6,80.6,80.6,1
20110201|2011-01-21 04:30,21,80.6,80.625,80.6,80.625,9
20110201|2011-01-21 05:00,21,80.625,80.625,80.625,80.625,1
20110201|2011-01-21 05:30,21,80.6,80.625,80.6,80.625,14
20110201|2011-01-21 06:00,21,80.625,80.625,80.6,80.625,3
20110201|2011-01-21 06:30,21,80.6,80.625,80.6,80.625,41
20110201|2011-01-21 07:00,21,80.65,80.725,80.65,80.7,146
20110201|2011-01-21 07:30,21,80.7,80.825,80.7,80.825,140
20110201|2011-01-21 08:00,21,80.825,81.05,80.75,81.025,223
20110201|2011-01-21 08:30,21,81.05,81.175,81,81.075,388
20110201|2011-01-21 09:00,21,81.05,81.15,80.7,80.85,1105
20110201|2011-01-21 09:30,21,80.8,80.875,80.575,80.625,426
20110201|2011-01-21 10:00,21,80.675,80.75,80.2,80.3,759
20110201|2011-01-21 10:30,21,80.3,80.5,80.25,80.375,616
20110201|2011-01-21 11:00,21,80.325,80.425,80.15,80.275,210
20110201|2011-01-21 11:30,21,80.25,80.3,80.175,80.25,290
20110201|2011-01-21 12:00,21,80.25,80.5,80.2,80.3,661
20110201|2011-01-21 12:30,21,80.275,80.35,80.175,80.225,583
20110201|2011-01-21 13:00,21,80.275,80.35,80.2,80.275,409
20110201|2011-01-21 13:30,21,80.275,80.425,80.275,80.4,107
20110201|2011-01-24 09:00,24,80.4,80.425,79.925,80.125,1493
20110201|2011-01-24 09:30,24,80.125,80.35,80.075,80.1,428
20110201|2011-01-24 10:00,24,80.075,80.25,80.075,80.1,122
20110201|2011-01-24 10:30,24,80.125,80.35,80.1,80.3,186
20110201|2011-01-24 11:00,24,80.3,80.575,80.275,80.55,383
20110201|2011-01-24 11:30,24,80.575,80.9,80.55,80.6,731
20110201|2011-01-24 12:00,24,80.6,80.65,80.5,80.5,172
20110201|2011-01-24 12:30,24,80.55,80.775,80.5,80.65,534
20110201|2011-01-24 13:00,24,80.65,80.675,80.575,80.625,121
20110201|2011-01-24 13:30,24,80.6,80.6,80.55,80.6,11
20110201|2011-01-24 14:00,24,80.6,80.65,80.6,80.65,12
20110201|2011-01-24 14:30,24,80.65,80.675,80.6,80.6,8
20110201|2011-01-24 15:00,24,80.65,80.75,80.6,80.75,114
20110201|2011-01-24 15:30,24,80.75,80.775,80.65,80.675,20
20110201|2011-01-24 17:00,25,80.65,80.65,80.65,80.65,3
20110201|2011-01-24 17:30,25,80.65,80.65,80.65,80.65,1
20110201|2011-01-24 18:00,25,80.725,80.75,80.65,80.65,8
20110201|2011-01-24 18:30,25,80.65,80.65,80.65,80.65,6
20110201|2011-01-24 19:00,25,80.675,80.675,80.675,80.675,1
20110201|2011-01-24 19:30,25,80.75,80.75,80.75,80.75,4
20110201|2011-01-24 20:00,25,80.75,80.75,80.75,80.75,5
20110201|2011-01-24 20:30,25,80.8,80.9,80.8,80.9,39
20110201|2011-01-24 21:00,25,80.9,80.9,80.825,80.825,15
20110201|2011-01-24 21:30,25,80.8,80.8,80.8,80.8,1
20110201|2011-01-24 22:00,25,80.875,80.9,80.875,80.9,12
20110201|2011-01-24 23:00,25,80.9,80.9,80.9,80.9,9
20110201|2011-01-25 00:30,25,80.9,80.9,80.9,80.9,1
20110201|2011-01-25 01:00,25,80.925,80.925,80.9,80.9,3
20110201|2011-01-25 01:30,25,80.825,80.825,80.825,80.825,1
20110201|2011-01-25 02:30,25,80.8,80.8,80.8,80.8,4
20110201|2011-01-25 03:00,25,80.9,80.9,80.9,80.9,2
20110201|2011-01-25 04:30,25,80.825,80.875,80.825,80.875,2
20110201|2011-01-25 05:00,25,80.875,80.875,80.875,80.875,5
20110201|2011-01-25 05:30,25,80.85,80.85,80.85,80.85,1
20110201|2011-01-25 06:30,25,80.95,80.95,80.9,80.9,2
20110201|2011-01-25 07:00,25,80.8,80.8,80.75,80.75,4
20110201|2011-01-25 07:30,25,80.75,80.85,80.75,80.825,7
20110201|2011-01-25 08:00,25,80.75,80.9,80.725,80.85,19
20110201|2011-01-25 08:30,25,80.75,80.85,80.525,80.775,295
20110201|2011-01-25 09:00,25,80.775,81.725,80.675,81.3,2940
20110201|2011-01-25 09:30,25,81.3,81.8,81.225,81.775,718
20110201|2011-01-25 10:00,25,81.775,81.9,81.525,81.6,678
20110201|2011-01-25 10:30,25,81.625,81.975,81.625,81.925,401
20110201|2011-01-25 11:00,25,81.925,82.025,81.725,81.775,340
20110201|2011-01-25 11:30,25,81.75,81.825,81.6,81.675,218
20110201|2011-01-25 12:00,25,81.7,81.9,81.525,81.55,489
20110201|2011-01-25 12:30,25,81.55,81.825,81.55,81.75,370
20110201|2011-01-25 13:00,25,81.775,81.775,81.675,81.7,168
20110201|2011-01-25 13:30,25,81.7,81.75,81.7,81.75,18
20110201|2011-01-25 14:00,25,81.75,81.8,81.725,81.8,9
20110201|2011-01-25 14:30,25,81.8,81.875,81.775,81.875,22
20110201|2011-01-25 15:00,25,81.85,81.9,81.75,81.75,191
20110201|2011-01-25 15:30,25,81.8,81.8,81.65,81.65,74
20110201|2011-01-25 17:00,26,81.65,81.65,81.6,81.6,2
20110201|2011-01-25 17:30,26,81.75,81.775,81.675,81.675,19
20110201|2011-01-25 19:00,26,81.675,81.8,81.675,81.8,2
20110201|2011-01-25 20:30,26,81.8,81.8,81.8,81.8,3
20110201|2011-01-25 21:00,26,81.8,81.8,81.675,81.675,12
20110201|2011-01-26 01:00,26,81.725,81.725,81.7,81.7,7
20110201|2011-01-26 01:30,26,81.7,81.7,81.7,81.7,1
20110201|2011-01-26 02:00,26,81.7,81.7,81.7,81.7,1
20110201|2011-01-26 03:00,26,81.675,81.675,81.675,81.675,15
20110201|2011-01-26 03:30,26,81.65,81.65,81.65,81.65,46
20110201|2011-01-26 04:00,26,81.6,81.6,81.55,81.55,12
20110201|2011-01-26 05:00,26,81.75,81.75,81.65,81.65,8
20110201|2011-01-26 05:30,26,81.7,81.7,81.6,81.6,2
20110201|2011-01-26 06:00,26,81.625,81.7,81.625,81.65,9
20110201|2011-01-26 07:00,26,81.7,81.825,81.7,81.825,16
20110201|2011-01-26 07:30,26,81.825,82.075,81.825,82.075,43
20110201|2011-01-26 08:00,26,82.025,82.15,82,82.1,138
20110201|2011-01-26 08:30,26,82.15,82.4,82.125,82.275,354
20110201|2011-01-26 09:00,26,82.25,82.45,81.975,82.4,2117
20110201|2011-01-26 09:30,26,82.4,82.5,82.125,82.325,724
20110201|2011-01-26 10:00,26,82.275,82.6,82.275,82.575,762
20110201|2011-01-26 10:30,26,82.575,82.6,82.325,82.525,637
20110201|2011-01-26 11:00,26,82.55,83.025,82.525,82.8,897
20110201|2011-01-26 11:30,26,82.75,82.825,82.5,82.8,415
20110201|2011-01-26 12:00,26,82.775,82.875,82.575,82.8,253
20110201|2011-01-26 12:30,26,82.825,83.025,82.775,82.95,611
20110201|2011-01-26 13:00,26,83,83.025,82.8,82.85,229
20110201|2011-01-26 13:30,26,82.9,83,82.875,82.95,66
20110201|2011-01-26 14:00,26,83,83,82.875,82.925,37
20110201|2011-01-26 14:30,26,82.95,83.025,82.85,82.875,67
20110201|2011-01-26 15:00,26,82.85,83.025,82.8,83.025,100
20110201|2011-01-26 15:30,26,83,83.025,82.95,82.95,127
20110201|2011-01-26 17:00,27,83.025,83.175,83,83,90
20110201|2011-01-26 17:30,27,83,83.3,83,83.3,49
20110201|2011-01-26 18:00,27,83.325,83.325,83,83.05,69
20110201|2011-01-26 18:30,27,83.125,83.125,83.125,83.125,3
20110201|2011-01-26 19:00,27,83.1,83.1,83,83,60
20110201|2011-01-26 19:30,27,83.125,83.125,83.125,83.125,1
20110201|2011-01-26 20:00,27,83.175,83.2,83.15,83.15,59
20110201|2011-01-26 20:30,27,83.225,83.275,83.15,83.15,71
20110201|2011-01-26 21:00,27,83.15,83.15,83.05,83.05,3
20110201|2011-01-26 22:00,27,83.175,83.175,83.175,83.175,1
20110201|2011-01-26 22:30,27,83.25,83.25,83.25,83.25,1
20110201|2011-01-26 23:30,27,83.25,83.25,83.25,83.25,1
20110201|2011-01-27 02:00,27,83.125,83.125,83.125,83.125,1
20110201|2011-01-27 02:30,27,83.125,83.125,83.125,83.125,5
20110201|2011-01-27 03:00,27,83.125,83.125,83.125,83.125,5
20110201|2011-01-27 04:00,27,83.125,83.125,83.125,83.125,14
20110201|2011-01-27 04:30,27,83.125,83.125,83.125,83.125,10
20110201|2011-01-27 05:00,27,83.175,83.175,83.15,83.175,10
20110201|2011-01-27 05:30,27,83.275,83.325,83.2,83.2,26
20110201|2011-01-27 06:00,27,83.2,83.2,83.2,83.2,5
20110201|2011-01-27 06:30,27,83.175,83.225,83.175,83.2,11
20110201|2011-01-27 07:00,27,83.075,83.15,83.05,83.05,54
20110201|2011-01-27 07:30,27,83.05,83.075,82.75,82.75,132
20110201|2011-01-27 08:00,27,82.75,82.75,82.275,82.375,249
20110201|2011-01-27 08:30,27,82.375,82.825,82.375,82.775,379
20110201|2011-01-27 09:00,27,82.75,83.125,82.4,83.1,888
20110201|2011-01-27 09:30,27,83.075,83.2,82.825,82.975,566
20110201|2011-01-27 10:00,27,82.95,83.55,82.925,83.55,727
20110201|2011-01-27 10:30,27,83.55,83.9,83.525,83.6,647
20110201|2011-01-27 11:00,27,83.6,84.45,83.6,84.3,589
20110201|2011-01-27 11:30,27,84.25,84.875,84.25,84.875,464
20110201|2011-01-27 12:00,27,84.875,84.95,83.675,84.1,832
20110201|2011-01-27 12:30,27,84.1,84.175,83.5,83.825,834
20110201|2011-01-27 13:00,27,83.8,83.85,83.625,83.75,391
20110201|2011-01-27 13:30,27,83.875,83.95,83.8,83.95,129
20110201|2011-01-27 14:00,27,84,84.175,83.875,83.875,67
20110201|2011-01-27 14:30,27,84,84,83.8,83.95,13
20110201|2011-01-27 15:00,27,84,84.125,83.775,83.825,56
20110201|2011-01-27 15:30,27,83.85,83.975,83.85,83.975,34
20110201|2011-01-27 17:00,28,83.9,83.9,83.75,83.875,5
20110201|2011-01-27 17:30,28,83.925,84.05,83.925,84,44
20110201|2011-01-27 18:30,28,84.1,84.1,83.95,83.95,8
20110201|2011-01-27 19:00,28,84,84,84,84,4
20110201|2011-01-27 19:30,28,84.025,84.025,84.025,84.025,1
20110201|2011-01-27 20:00,28,84.1,84.25,84.1,84.15,39
20110201|2011-01-27 20:30,28,84.15,84.15,84.15,84.15,5
20110201|2011-01-27 21:00,28,84.2,84.2,84.2,84.2,3
20110201|2011-01-27 21:30,28,84.15,84.15,84.15,84.15,5
20110201|2011-01-27 23:30,28,84.15,84.325,84.15,84.325,52
20110201|2011-01-28 01:00,28,84.25,84.25,84.25,84.25,1
20110201|2011-01-28 02:30,28,84.25,84.25,84.075,84.075,4
20110201|2011-01-28 03:00,28,84.3,84.35,84.25,84.25,4
20110201|2011-01-28 05:30,28,84.3,84.3,84.25,84.25,2
20110201|2011-01-28 06:00,28,84.35,84.475,84.35,84.4,21
20110201|2011-01-28 06:30,28,84.325,84.475,84.3,84.425,24
20110201|2011-01-28 07:00,28,84.375,84.375,84.3,84.375,13
20110201|2011-01-28 07:30,28,84.35,84.7,84.3,84.55,250
20110201|2011-01-28 08:00,28,84.6,84.675,84.6,84.65,177
20110201|2011-01-28 08:30,28,84.65,85.2,84.65,85.1,180
20110201|2011-01-28 09:00,28,85.05,85.675,85,85.5,835
20110201|2011-01-28 09:30,28,85.475,85.525,85.2,85.45,256
20110201|2011-01-28 10:00,28,85.475,85.775,85.425,85.725,346
20110201|2011-01-28 10:30,28,85.7,85.85,85.4,85.55,562
20110201|2011-01-28 11:00,28,85.55,85.7,85.45,85.5,177
20110201|2011-01-28 11:30,28,85.45,85.7,85.45,85.625,155
20110201|2011-01-28 12:00,28,85.65,85.65,85.5,85.55,262
20110201|2011-01-28 12:30,28,85.6,85.85,85.55,85.775,190
20110201|2011-01-28 13:00,28,85.775,86.025,85.775,85.95,252
20110201|2011-01-28 13:30,28,86,86.075,86,86.05,21
20110201|2011-01-31 09:00,31,86.55,86.975,86.35,86.825,875
20110201|2011-01-31 09:30,31,86.9,86.975,86.55,86.55,489
20110201|2011-01-31 10:00,31,86.525,87,86.525,87,311
20110201|2011-01-31 10:30,31,87,87.2,86.875,87,323
20110201|2011-01-31 11:00,31,87.05,87.25,86.9,87.225,140
20110201|2011-01-31 11:30,31,87.25,87.4,87,87.15,106
20110201|2011-01-31 12:00,31,87.175,87.6,87.1,87.55,287
20110201|2011-01-31 12:30,31,87.525,87.55,87.05,87.275,618
20110201|2011-01-31 13:00,31,87.2,87.425,87.2,87.425,75
20110201|2011-01-31 13:30,31,87.425,87.475,87.3,87.3,46
20110201|2011-01-31 14:00,31,87.3,87.3,87.3,87.3,2
20110201|2011-01-31 14:30,31,87.35,87.35,87.2,87.275,55
20110201|2011-01-31 15:00,31,87.15,87.15,86.8,86.975,128
20110201|2011-01-31 15:30,31,87,87.1,86.9,86.9,24
20110201|2011-01-31 17:00,1,87.1,87.1,86.25,86.6,36
20110201|2011-01-31 18:00,1,86.625,86.625,86.625,86.625,3
20110201|2011-01-31 18:30,1,86.7,86.7,86.55,86.55,3
20110201|2011-01-31 19:00,1,86.575,86.575,86.575,86.575,1
20110201|2011-01-31 19:30,1,86.55,86.55,86.55,86.55,9
20110201|2011-01-31 20:00,1,86.525,86.525,86.5,86.5,3
20110201|2011-01-31 21:00,1,86.5,86.5,86.5,86.5,2
20110201|2011-01-31 21:30,1,86.35,86.375,86.35,86.375,10
20110201|2011-01-31 22:00,1,86.35,86.35,86.35,86.35,1
20110201|2011-02-01 00:30,1,86.35,86.35,86.325,86.325,3
20110201|2011-02-01 01:30,1,86.325,86.325,86.325,86.325,4
20110201|2011-02-01 02:00,1,86.275,86.325,86.275,86.325,7
20110201|2011-02-01 02:30,1,86.325,86.325,86.325,86.325,1
20110201|2011-02-01 03:00,1,86.325,86.325,86.325,86.325,5
20110201|2011-02-01 04:00,1,86.325,86.325,86.3,86.325,14
20110201|2011-02-01 04:30,1,86.25,86.25,86.225,86.25,22
20110201|2011-02-01 05:00,1,86.2,86.2,86.2,86.2,15
20110201|2011-02-01 05:30,1,86.2,86.2,86.2,86.2,3
20110201|2011-02-01 06:00,1,86.225,86.225,86,86,57
20110201|2011-02-01 06:30,1,85.9,85.95,85.8,85.8,56
20110201|2011-02-01 07:00,1,85.825,85.825,85.7,85.7,55
20110201|2011-02-01 07:30,1,85.675,85.9,85.65,85.9,67
20110201|2011-02-01 08:00,1,85.9,85.9,85.75,85.775,64
20110201|2011-02-01 08:30,1,85.825,85.85,85.6,85.65,132
20110201|2011-02-01 09:00,1,85.6,85.75,84.95,85.05,1093
20110201|2011-02-01 09:30,1,85.05,85.2,84.45,84.75,1040
20110201|2011-02-01 10:00,1,84.65,84.95,84.5,84.8,281
20110201|2011-02-01 10:30,1,84.85,85,84.75,84.85,237
20110201|2011-02-01 11:00,1,84.85,84.925,84.75,84.925,129
20110201|2011-02-01 11:30,1,84.925,85.25,84.85,85.25,185
20110201|2011-02-01 12:00,1,85.25,85.3,84.75,84.85,471
20110201|2011-02-01 12:30,1,84.85,85.225,84.8,85.15,309
20110201|2011-02-01 13:00,1,85.1,85.15,84.9,85,94
20110201|2011-02-01 13:30,1,85.05,85.05,84.9,84.9,10
20110201|2011-02-01 14:00,1,84.875,85,84.875,85,31
20110201|2011-02-01 14:30,1,85,85,84.875,84.875,39
20110201|2011-02-01 15:00,1,84.875,84.925,84.8,84.925,111
20110201|2011-02-01 15:30,1,84.925,85.2,84.875,85.15,276
20110201|2011-02-01 17:00,2,85.15,85.15,85.075,85.075,15
20110201|2011-02-01 17:30,2,85.15,85.15,85.15,85.15,3
20110201|2011-02-01 18:00,2,85.1,85.1,85.075,85.075,12
20110201|2011-02-01 18:30,2,85.075,85.075,84.975,84.975,6
20110201|2011-02-01 19:00,2,84.975,84.975,84.975,84.975,5
20110201|2011-02-01 21:00,2,85.075,85.075,85.075,85.075,1
20110201|2011-02-01 21:30,2,85.15,85.175,85.15,85.175,2
20110201|2011-02-01 22:30,2,85.15,85.15,85.15,85.15,1
20110201|2011-02-02 00:30,2,85.175,85.175,85.175,85.175,1
20110201|2011-02-02 01:00,2,85.2,85.2,85.2,85.2,1
20110201|2011-02-02 01:30,2,85.25,85.3,85.25,85.3,12
20110201|2011-02-02 02:00,2,85.3,85.4,85.3,85.4,29
20110201|2011-02-02 02:30,2,85.375,85.4,85.375,85.4,2
20110201|2011-02-02 03:00,2,85.25,85.25,85.25,85.25,1
20110201|2011-02-02 03:30,2,85.4,85.4,85.4,85.4,5
20110201|2011-02-02 04:00,2,85.4,85.425,85.4,85.425,2
20110201|2011-02-02 04:30,2,85.425,85.425,85.3,85.3,14
20110201|2011-02-02 05:30,2,85.3,85.3,85.3,85.3,16
20110201|2011-02-02 06:00,2,85.3,85.3,85.3,85.3,26
20110201|2011-02-02 06:30,2,85.3,85.3,85.225,85.25,3
20110201|2011-02-02 07:00,2,85.15,85.225,85.1,85.2,11
20110201|2011-02-02 07:30,2,85.25,85.3,85.25,85.3,65
20110201|2011-02-02 08:00,2,85.35,86.175,85.35,85.85,161
20110201|2011-02-02 08:30,2,85.85,85.85,85.575,85.575,111
20110201|2011-02-02 09:00,2,85.575,85.775,85.325,85.4,174
20110201|2011-02-02 09:30,2,85.4,85.425,84.65,84.65,459
20110201|2011-02-02 10:00,2,84.6,85.075,84.575,84.7,482
20110201|2011-02-02 10:30,2,84.7,84.75,84.25,84.3,626
20110201|2011-02-02 11:00,2,84.3,84.3,84,84.05,467
20110201|2011-02-02 11:30,2,84.025,84.05,83.675,83.675,151
20110201|2011-02-02 12:00,2,83.675,84.025,83.675,83.8,157
20110201|2011-02-02 12:30,2,83.8,84.075,83.75,84.025,161
20110201|2011-02-02 13:00,2,84.225,84.275,84.1,84.175,73
20110201|2011-02-02 13:30,2,84.25,84.425,84.25,84.375,40
20110201|2011-02-02 14:00,2,84.35,84.35,84.35,84.35,3
20110201|2011-02-02 14:30,2,84.2,84.375,84.1,84.1,13
20110201|2011-02-02 15:00,2,84.1,84.125,83.9,83.9,82
20110201|2011-02-02 15:30,2,83.9,83.9,83.75,83.8,53
20110201|2011-02-02 17:00,3,83.675,83.95,83.575,83.6,35
20110201|2011-02-02 17:30,3,83.6,83.725,83.5,83.5,31
20110201|2011-02-02 18:00,3,83.7,83.7,83.6,83.6,2
20110201|2011-02-02 18:30,3,83.675,83.825,83.675,83.825,11
20110201|2011-02-02 19:00,3,83.825,83.825,83.825,83.825,3
20110201|2011-02-02 19:30,3,83.75,83.75,83.75,83.75,2
20110201|2011-02-02 20:00,3,83.55,83.55,83.55,83.55,1
20110201|2011-02-02 20:30,3,83.525,83.525,83.525,83.525,2
20110201|2011-02-02 21:00,3,83.525,83.525,83.325,83.325,27
20110201|2011-02-02 21:30,3,83.325,83.325,83.25,83.25,51
20110201|2011-02-02 22:30,3,83.3,83.3,83.25,83.25,7
20110201|2011-02-02 23:30,3,83.4,83.4,83.4,83.4,3
20110201|2011-02-03 00:30,3,83.5,83.5,83.5,83.5,3
20110201|2011-02-03 01:00,3,83.575,83.575,83.575,83.575,1
20110201|2011-02-03 02:00,3,83.575,83.575,83.575,83.575,6
20110201|2011-02-03 02:30,3,83.65,83.65,83.65,83.65,3
20110201|2011-02-03 06:30,3,83.7,83.775,83.7,83.725,21
20110201|2011-02-03 07:00,3,83.725,83.775,83.6,83.775,32
20110201|2011-02-03 07:30,3,83.75,84.025,83.6,84.025,94
20110201|2011-02-03 08:00,3,84.025,84.025,83.725,83.725,229
20110201|2011-02-03 08:30,3,83.725,83.9,83.625,83.625,87
20110201|2011-02-03 09:00,3,83.6,83.775,83.075,83.175,998
20110201|2011-02-03 09:30,3,83.1,83.15,82.875,83.05,773
20110201|2011-02-03 10:00,3,83,83.425,82.975,83.275,491
20110201|2011-02-03 10:30,3,83.3,83.3,82.95,83.075,248
20110201|2011-02-03 11:00,3,83.05,83.475,83,83.3,295
20110201|2011-02-03 11:30,3,83.275,83.3,83.1,83.25,67
20110201|2011-02-03 12:00,3,83.15,83.225,83,83,329
20110201|2011-02-03 12:30,3,82.975,83.425,82.825,83.225,865
20110201|2011-02-03 13:00,3,83.25,83.35,83.225,83.35,144
20110201|2011-02-03 13:30,3,83.4,83.5,83.325,83.475,47
20110201|2011-02-03 14:00,3,83.5,83.525,83.5,83.5,26
20110201|2011-02-03 14:30,3,83.55,83.625,83.55,83.625,7
20110201|2011-02-03 15:00,3,83.55,83.725,83.375,83.55,44
20110201|2011-02-03 15:30,3,83.45,83.55,83.45,83.55,13
20110201|2011-02-03 17:00,4,83.475,83.6,83.475,83.6,7
20110201|2011-02-03 18:00,4,83.525,83.575,83.525,83.575,5
20110201|2011-02-03 18:30,4,83.6,83.8,83.6,83.725,50
20110201|2011-02-03 19:00,4,83.725,83.725,83.6,83.7,86
20110201|2011-02-03 19:30,4,83.825,83.825,83.825,83.825,1
20110201|2011-02-03 20:00,4,83.85,83.85,83.75,83.75,6
20110201|2011-02-03 20:30,4,83.6,83.65,83.6,83.65,2
20110201|2011-02-03 21:00,4,83.7,83.7,83.675,83.675,2
20110201|2011-02-04 00:30,4,83.725,83.725,83.725,83.725,5
20110201|2011-02-04 03:30,4,83.75,83.75,83.75,83.75,1
20110201|2011-02-04 04:30,4,83.675,83.675,83.6,83.6,13
20110201|2011-02-04 05:00,4,83.675,83.675,83.55,83.55,48
20110201|2011-02-04 05:30,4,83.55,83.575,83.55,83.575,5
20110201|2011-02-04 06:00,4,83.625,83.625,83.625,83.625,2
20110201|2011-02-04 06:30,4,83.625,83.7,83.575,83.575,4
20110201|2011-02-04 07:00,4,83.625,83.85,83.55,83.75,28
20110201|2011-02-04 07:30,4,83.75,83.9,83.75,83.85,25
20110201|2011-02-04 08:00,4,83.925,83.95,83.65,83.9,88
20110201|2011-02-04 08:30,4,83.9,84.45,83.9,84.1,430
20110201|2011-02-04 09:00,4,84.125,84.3,83.95,84.125,502
20110201|2011-02-04 09:30,4,84.15,84.2,83.65,83.875,779
20110201|2011-02-04 10:00,4,83.85,83.95,83.625,83.95,155
20110201|2011-02-04 10:30,4,83.95,84.325,83.875,84.15,208
20110201|2011-02-04 11:00,4,84.275,84.325,84.1,84.2,90
20110201|2011-02-04 11:30,4,84.2,84.325,83.95,84.1,110
20110201|2011-02-04 12:00,4,84.05,84.75,83.975,84.35,501
20110201|2011-02-04 12:30,4,84.425,84.825,84.3,84.375,693
20110201|2011-02-04 13:00,4,84.425,84.6,84.375,84.6,204
20110201|2011-02-04 13:30,4,84.625,84.7,84.6,84.6,19
20110201|2011-02-07 09:00,7,84.5,84.95,84.5,84.725,712
20110201|2011-02-07 09:30,7,84.7,85.15,84.575,85.025,473
20110201|2011-02-07 10:00,7,85.075,85.2,84.95,85.2,224
20110201|2011-02-07 10:30,7,85.2,85.5,85.15,85.4,212
20110201|2011-02-07 11:00,7,85.4,85.45,85.3,85.35,117
20110201|2011-02-07 11:30,7,85.325,85.325,85.1,85.15,119
20110201|2011-02-07 12:00,7,85.15,85.25,85,85.225,73
20110201|2011-02-07 12:30,7,85.275,85.4,84.825,84.825,433
20110201|2011-02-07 13:00,7,84.8,85.1,84.8,85.05,262
20110201|2011-02-07 13:30,7,85.05,85.05,85,85.025,10
20110201|2011-02-07 14:00,7,85.075,85.15,85.05,85.15,15
20110201|2011-02-07 14:30,7,85.175,85.3,85.175,85.3,34
20110201|2011-02-07 15:00,7,85.325,85.35,85.2,85.3,62
20110201|2011-02-07 15:30,7,85.325,85.325,84.975,85.2,72
20110201|2011-02-07 17:00,8,85.025,85.2,85,85,13
20110201|2011-02-07 18:00,8,85.175,85.2,84.925,84.925,111
20110201|2011-02-07 18:30,8,84.95,84.95,84.9,84.9,9
20110201|2011-02-07 20:00,8,85,85,85,85,1
20110201|2011-02-07 23:00,8,85.075,85.075,85.075,85.075,1
20110201|2011-02-08 04:00,8,85.075,85.075,84.925,84.925,19
20110201|2011-02-08 05:00,8,84.875,84.875,84.875,84.875,2
20110201|2011-02-08 05:30,8,84.875,84.925,84.875,84.875,16
20110201|2011-02-08 06:00,8,84.875,84.875,84.8,84.8,86
20110201|2011-02-08 06:30,8,84.8,84.8,84.75,84.8,30
20110201|2011-02-08 07:00,8,84.725,84.95,84.725,84.95,48
20110201|2011-02-08 07:30,8,85.025,85.175,85.025,85.05,35
20110201|2011-02-08 08:00,8,85.025,85.025,84.9,84.9,68
20110201|2011-02-08 08:30,8,85,85.125,84.6,84.6,259
20110201|2011-02-08 09:00,8,84.625,84.8,84.4,84.7,938
20110201|2011-02-08 09:30,8,84.7,85.15,84.7,85.1,551
20110201|2011-02-08 10:00,8,85.1,85.25,85,85.225,199
20110201|2011-02-08 10:30,8,85.25,85.375,85.025,85.025,219
20110201|2011-02-08 11:00,8,85.025,85.125,84.95,85.125,205
20110201|2011-02-08 11:30,8,85.125,85.275,84.95,85,150
20110201|2011-02-08 12:00,8,84.975,85.15,84.825,85.05,152
20110201|2011-02-08 12:30,8,85.05,85.1,84.75,84.8,342
20110201|2011-02-08 13:00,8,84.775,84.975,84.775,84.875,158
20110201|2011-02-08 13:30,8,84.925,85.025,84.925,85.025,32
20110201|2011-02-08 14:00,8,85.05,85.05,85.05,85.05,33
20110201|2011-02-08 14:30,8,85.075,85.1,84.95,84.95,97
20110201|2011-02-08 15:00,8,85,85.1,84.75,84.75,138
20110201|2011-02-08 15:30,8,84.9,84.9,84.875,84.875,10
20110201|2011-02-08 17:00,9,84.75,85.075,84.75,84.825,15
20110201|2011-02-08 18:00,9,84.875,84.875,84.85,84.875,17
20110201|2011-02-08 18:30,9,84.875,84.875,84.875,84.875,4
20110201|2011-02-08 19:30,9,84.95,84.95,84.95,84.95,1
20110201|2011-02-08 20:00,9,84.95,84.95,84.9,84.95,9
20110201|2011-02-08 20:30,9,84.9,84.9,84.85,84.85,2
20110201|2011-02-08 21:00,9,84.95,84.95,84.95,84.95,12
20110201|2011-02-08 23:30,9,84.95,84.95,84.95,84.95,1
20110201|2011-02-09 01:30,9,84.875,84.875,84.875,84.875,1
20110201|2011-02-09 04:00,9,84.975,84.975,84.975,84.975,1
20110201|2011-02-09 05:00,9,84.85,84.85,84.85,84.85,1
20110201|2011-02-09 05:30,9,84.85,84.85,84.825,84.825,8
20110201|2011-02-09 07:00,9,85,85,85,85,15
20110201|2011-02-09 07:30,9,85.025,85.075,85.025,85.025,19
20110201|2011-02-09 08:00,9,85.05,85.425,85.05,85.425,197
20110201|2011-02-09 08:30,9,85.35,85.475,85.2,85.325,100
20110201|2011-02-09 09:00,9,85.325,85.375,85.025,85.125,426
20110201|2011-02-09 09:30,9,85.05,85.25,85,85.025,410
20110201|2011-02-09 10:00,9,85.025,85.075,84.85,84.925,218
20110201|2011-02-09 10:30,9,85.025,85.1,84.95,85,101
20110201|2011-02-09 11:00,9,84.975,85.325,84.975,85.15,178
20110201|2011-02-09 11:30,9,85.15,85.275,85.15,85.25,90
20110201|2011-02-09 12:00,9,85.2,85.4,85.2,85.375,65
20110201|2011-02-09 12:30,9,85.25,85.375,85.175,85.175,82
20110201|2011-02-09 13:00,9,85.15,85.2,85.15,85.2,77
20110201|2011-02-09 13:30,9,85.175,85.225,85.15,85.225,32
20110201|2011-02-09 14:00,9,85.225,85.25,85.225,85.25,3
20110201|2011-02-09 14:30,9,85.225,85.4,85.2,85.375,104
20110201|2011-02-09 15:00,9,85.3,85.375,85.3,85.375,13
20110201|2011-02-09 15:30,9,85.325,85.325,85.275,85.275,8
20110201|2011-02-09 17:00,10,85.35,85.45,85.35,85.45,21
20110201|2011-02-09 17:30,10,85.45,85.5,85.45,85.5,27
20110201|2011-02-09 18:30,10,85.475,85.475,85.475,85.475,1
20110201|2011-02-09 19:00,10,85.475,85.5,85.475,85.5,9
20110201|2011-02-09 19:30,10,85.525,85.55,85.525,85.55,3
20110201|2011-02-09 20:00,10,85.45,85.45,85.45,85.45,2
20110201|2011-02-09 20:30,10,85.45,85.45,85.45,85.45,4
20110201|2011-02-09 22:00,10,85.45,85.45,85.45,85.45,4
20110201|2011-02-10 01:30,10,85.4,85.4,85.4,85.4,1
20110201|2011-02-10 02:30,10,85.4,85.4,85.4,85.4,2
20110201|2011-02-10 03:30,10,85.4,85.4,85.4,85.4,1
20110201|2011-02-10 04:30,10,85.45,85.5,85.45,85.5,6
20110201|2011-02-10 05:30,10,85.475,85.475,85.475,85.475,1
20110201|2011-02-10 07:00,10,85.4,85.75,85.4,85.6,241
20110201|2011-02-10 07:30,10,85.6,85.6,85.475,85.475,15
20110201|2011-02-10 08:00,10,85.625,85.775,85.625,85.75,19
20110201|2011-02-10 08:30,10,85.7,85.7,85.5,85.5,26
20110201|2011-02-10 09:00,10,85.525,85.725,85.4,85.675,182
20110201|2011-02-10 09:30,10,85.675,85.975,85.625,85.95,221
20110201|2011-02-10 10:00,10,85.95,86.025,85.85,86,184
20110201|2011-02-10 10:30,10,85.95,86.25,85.8,86.25,349
20110201|2011-02-10 11:00,10,86.25,86.55,86.15,86.375,219
20110201|2011-02-10 11:30,10,86.45,86.55,86.45,86.45,39
20110201|2011-02-10 12:00,10,86.425,86.675,86.425,86.55,78
20110201|2011-02-10 12:30,10,86.625,86.7,86.425,86.7,233
20110201|2011-02-10 13:00,10,86.725,86.8,86.6,86.75,89
20110201|2011-02-10 13:30,10,86.725,86.85,86.7,86.85,11
20110201|2011-02-10 14:00,10,86.75,86.75,86.75,86.75,3
20110201|2011-02-10 14:30,10,86.75,86.8,86.75,86.8,8
20110201|2011-02-10 15:00,10,86.9,86.925,86.7,86.7,15
20110201|2011-02-10 15:30,10,86.7,86.925,86.65,86.925,25
20110201|2011-02-10 17:00,11,86.925,86.925,86.625,86.625,3
20110201|2011-02-10 18:00,11,86.725,86.725,86.65,86.65,5
20110201|2011-02-10 21:00,11,86.625,86.625,86.625,86.625,2
20110201|2011-02-11 01:30,11,86.625,86.625,86.625,86.625,1
20110201|2011-02-11 02:00,11,86.6,86.6,86.55,86.55,11
20110201|2011-02-11 03:00,11,86.6,86.6,86.525,86.55,5
20110201|2011-02-11 03:30,11,86.6,86.625,86.6,86.625,2
20110201|2011-02-11 04:30,11,86.55,86.55,86.55,86.55,1
20110201|2011-02-11 06:00,11,86.5,86.5,86.45,86.45,16
20110201|2011-02-11 06:30,11,86.45,86.5,86.4,86.45,11
20110201|2011-02-11 07:00,11,86.4,86.725,86.4,86.725,16
20110201|2011-02-11 07:30,11,86.55,86.55,86.5,86.5,14
20110201|2011-02-11 08:00,11,86.525,86.525,86.425,86.475,91
20110201|2011-02-11 08:30,11,86.45,86.575,86.45,86.525,51
20110201|2011-02-11 09:00,11,86.6,86.75,86.5,86.7,348
20110201|2011-02-11 09:30,11,86.7,86.825,86.7,86.8,43
20110201|2011-02-11 10:00,11,86.8,86.85,86.8,86.8,28
20110201|2011-02-11 10:30,11,86.8,87,86.625,86.625,281
20110201|2011-02-11 11:00,11,86.675,86.675,86.45,86.5,418
20110201|2011-02-11 11:30,11,86.55,86.625,86.525,86.6,31
20110201|2011-02-11 12:00,11,86.625,86.65,86.625,86.625,18
20110201|2011-02-11 12:30,11,86.675,86.75,86.35,86.35,302
20110201|2011-02-11 13:00,11,86.425,86.575,86.4,86.575,25
20110201|2011-02-11 13:30,11,86.575,86.625,86.5,86.625,9
20110201|2011-02-14 09:00,14,86.425,86.7,86.125,86.225,385
20110201|2011-02-14 09:30,14,86.275,86.3,86.15,86.15,146
20110201|2011-02-14 10:00,14,86.15,86.15,85.65,85.775,706
20110201|2011-02-14 10:30,14,85.75,85.775,85.675,85.725,99
20110201|2011-02-14 11:00,14,85.7,85.775,85.65,85.725,314
20110201|2011-02-14 11:30,14,85.725,85.775,85.55,85.55,458
20110401|2010-07-15 17:00,16,75.9,75.9,75.9,75.9,25
20110401|2010-07-15 17:30,16,75.9,75.9,75.9,75.9,1
20110401|2010-07-15 20:00,16,75.9,75.9,75.9,75.9,7
20110401|2010-07-15 21:00,16,75.9,75.9,75.9,75.9,30
20110401|2010-07-16 06:30,16,76,76,76,76,22
20110401|2010-07-16 08:00,16,76,76.1,76,76.1,4
20110401|2010-07-16 08:30,16,76.05,76.05,76,76,22
20110401|2010-07-16 09:00,16,76,76,75.8,75.8,27
20110401|2010-07-16 09:30,16,75.75,75.925,75.75,75.825,16
20110401|2010-07-16 10:00,16,75.8,75.925,75.8,75.875,24
20110401|2010-07-16 10:30,16,75.85,75.875,75.675,75.675,11
20110401|2010-07-16 11:00,16,75.7,75.825,75.7,75.8,10
20110401|2010-07-16 11:30,16,75.675,75.675,75.45,75.45,6
20110401|2010-07-16 12:00,16,75.475,75.475,75.075,75.15,21
20110401|2010-07-16 12:30,16,75.175,75.3,75.075,75.3,9
20110401|2010-07-16 13:00,16,75.55,75.625,75.45,75.625,11
20110401|2010-07-16 13:30,16,75.6,75.625,75.6,75.625,2
20110401|2010-07-19 09:00,19,75.575,75.6,75.4,75.525,14
20110401|2010-07-19 09:30,19,75.65,75.7,75.65,75.7,2
20110401|2010-07-19 10:00,19,75.8,75.8,75.4,75.4,19
20110401|2010-07-19 10:30,19,75.4,75.4,74.95,75.275,20
20110401|2010-07-19 11:00,19,75.275,75.375,75.25,75.25,11
20110401|2010-07-19 11:30,19,75.15,75.2,75.1,75.1,16
20110401|2010-07-19 12:00,19,75.1,75.1,74.725,74.725,19
20110401|2010-07-19 12:30,19,74.825,75.15,74.8,74.875,12
20110401|2010-07-19 13:00,19,74.9,75.025,74.875,74.9,11
20110401|2010-07-19 14:30,19,74.975,74.975,74.85,74.85,10
20110401|2010-07-19 15:00,19,74.9,74.9,74.9,74.9,7
20110401|2010-07-19 17:00,20,74.9,75,74.9,75,2
20110401|2010-07-20 06:00,20,75.2,75.2,75.2,75.2,5
20110401|2010-07-20 07:00,20,75.1,75.1,75,75,10
20110401|2010-07-20 08:30,20,74.975,75.1,74.975,75.075,11
20110401|2010-07-20 09:00,20,75,75,74.325,74.7,19
20110401|2010-07-20 09:30,20,74.675,74.75,74.2,74.375,26
20110401|2010-07-20 10:00,20,74.525,74.525,74.4,74.45,7
20110401|2010-07-20 10:30,20,74.3,74.425,74.3,74.425,4
20110401|2010-07-20 11:00,20,74.45,74.45,74.15,74.15,17
20110401|2010-07-20 11:30,20,74.2,74.25,73.925,74.05,31
20110401|2010-07-20 12:00,20,74.025,74.35,73.975,74.25,66
20110401|2010-07-20 12:30,20,74.2,74.25,74.025,74.075,46
20110401|2010-07-20 13:00,20,74.075,74.2,74.05,74.2,17
20110401|2010-07-20 13:30,20,74.25,74.25,74.25,74.25,2
20110401|2010-07-20 14:30,20,74.15,74.15,74.125,74.125,2
20110401|2010-07-20 15:00,20,74.275,74.5,74.275,74.5,6
20110401|2010-07-20 15:30,20,74.55,74.55,74.55,74.55,1
20110401|2010-07-21 08:00,21,74.675,74.675,74.675,74.675,1
20110401|2010-07-21 09:00,21,74.525,74.8,74.525,74.6,32
20110401|2010-07-21 09:30,21,74.575,74.725,74.575,74.725,4
20110401|2010-07-21 10:00,21,74.6,74.725,74.55,74.6,30
20110401|2010-07-21 10:30,21,74.55,74.8,74.525,74.7,26
20110401|2010-07-21 11:00,21,74.75,74.9,74.75,74.875,43
20110401|2010-07-21 11:30,21,74.9,75.075,74.8,74.8,28
20110401|2010-07-21 12:00,21,74.825,74.95,74.825,74.925,12
20110401|2010-07-21 12:30,21,74.95,75.25,74.925,75.175,151
20110401|2010-07-21 13:00,21,75.175,75.175,75.075,75.075,36
20110401|2010-07-21 13:30,21,75.075,75.075,75.025,75.025,8
20110401|2010-07-21 15:00,21,75.15,75.25,75.15,75.25,10
20110401|2010-07-21 15:30,21,75.05,75.05,75.05,75.05,6
20110401|2010-07-21 18:30,22,75.25,75.25,75.25,75.25,12
20110401|2010-07-21 23:00,22,75.075,75.075,75.075,75.075,1
20110401|2010-07-22 04:30,22,75.25,75.25,75.25,75.25,32
20110401|2010-07-22 06:00,22,75.475,75.475,75.475,75.475,1
20110401|2010-07-22 07:30,22,75.45,75.5,75.45,75.5,52
20110401|2010-07-22 08:00,22,75.575,75.6,75.5,75.5,9
20110401|2010-07-22 08:30,22,75.9,76.1,75.9,76.05,179
20110401|2010-07-22 09:00,22,76.1,76.1,75.725,75.85,51
20110401|2010-07-22 09:30,22,75.95,76.075,75.825,76.075,10
20110401|2010-07-22 10:00,22,76.05,76.15,75.9,75.95,22
20110401|2010-07-22 10:30,22,75.975,76.025,75.75,76.025,43
20110401|2010-07-22 11:00,22,75.975,75.975,75.725,75.85,13
20110401|2010-07-22 11:30,22,75.9,76.05,75.9,76.05,48
20110401|2010-07-22 12:00,22,76.1,76.15,75.85,76.15,49
20110401|2010-07-22 12:30,22,76.175,76.35,76.15,76.25,214
20110401|2010-07-22 13:00,22,76.35,76.425,76.25,76.4,18
20110401|2010-07-22 13:30,22,76.3,76.4,76.3,76.4,6
20110401|2010-07-22 14:30,22,76.35,76.35,76.35,76.35,50
20110401|2010-07-22 15:00,22,76.425,76.425,76.425,76.425,7
20110401|2010-07-22 15:30,22,76.425,76.425,76.425,76.425,3
20110401|2010-07-22 21:00,23,76.2,76.2,76.2,76.2,11
20110401|2010-07-23 05:00,23,76.4,76.4,76.4,76.4,9
20110401|2010-07-23 05:30,23,76.4,76.4,76.4,76.4,3
20110401|2010-07-23 07:00,23,76.325,76.325,76.325,76.325,1
20110401|2010-07-23 08:00,23,76.4,76.5,76.4,76.5,48
20110401|2010-07-23 08:30,23,76.425,76.5,76.375,76.375,23
20110401|2010-07-23 09:00,23,76.3,76.35,76.3,76.35,25
20110401|2010-07-23 09:30,23,76.45,76.525,76.4,76.5,92
20110401|2010-07-23 10:00,23,76.55,76.55,76.4,76.4,24
20110401|2010-07-23 10:30,23,76.4,76.475,76.25,76.35,35
20110401|2010-07-23 11:00,23,76.35,76.425,76.35,76.4,8
20110401|2010-07-23 11:30,23,76.5,76.55,76.5,76.55,33
20110401|2010-07-23 12:00,23,76.5,76.625,76.5,76.6,13
20110401|2010-07-23 12:30,23,76.525,76.65,76.4,76.6,164
20110401|2010-07-23 13:00,23,76.575,76.6,76.575,76.6,3
20110401|2010-07-23 13:30,23,76.5,76.5,76.5,76.5,1
20110401|2010-07-26 09:00,26,76.55,76.6,76.15,76.25,89
20110401|2010-07-26 09:30,26,76.325,76.325,75.975,75.975,19
20110401|2010-07-26 10:00,26,75.95,75.95,75.55,75.725,17
20110401|2010-07-26 10:30,26,75.75,75.75,75.725,75.75,36
20110401|2010-07-26 11:00,26,75.7,75.85,75.675,75.85,20
20110401|2010-07-26 11:30,26,75.675,75.825,75.65,75.825,12
20110401|2010-07-26 12:00,26,75.85,75.85,75.75,75.8,5
20110401|2010-07-26 12:30,26,75.8,75.8,75.25,75.5,35
20110401|2010-07-26 13:00,26,75.425,75.425,75.1,75.35,22
20110401|2010-07-26 17:00,27,75.75,75.75,75.75,75.75,2
20110401|2010-07-26 21:30,27,75.55,75.55,75.55,75.55,1
20110401|2010-07-27 04:30,27,75.725,75.725,75.725,75.725,1
20110401|2010-07-27 05:30,27,75.75,75.75,75.75,75.75,3
20110401|2010-07-27 07:00,27,75.825,75.95,75.825,75.95,4
20110401|2010-07-27 07:30,27,75.975,75.975,75.975,75.975,1
20110401|2010-07-27 08:00,27,76.05,76.05,75.95,76,29
20110401|2010-07-27 08:30,27,76,76,75.875,76,16
20110401|2010-07-27 09:00,27,76,76,75.7,75.9,38
20110401|2010-07-27 09:30,27,75.9,76,75.9,75.9,108
20110401|2010-07-27 10:00,27,75.875,76.125,75.875,76.075,20
20110401|2010-07-27 10:30,27,76.075,76.35,76.075,76.35,23
20110401|2010-07-27 11:00,27,76.3,76.4,76.25,76.25,9
20110401|2010-07-27 11:30,27,76.25,76.25,76,76,57
20110401|2010-07-27 12:00,27,76.15,76.15,76,76,2
20110401|2010-07-27 12:30,27,75.925,76.125,75.9,76.075,31
20110401|2010-07-27 13:00,27,76,76,75.975,75.975,3
20110401|2010-07-28 01:30,28,76,76,76,76,1
20110401|2010-07-28 09:00,28,75.975,76,75.8,75.85,31
20110401|2010-07-28 09:30,28,75.975,76.125,75.975,76.125,22
20110401|2010-07-28 10:00,28,76.175,76.4,76.125,76.4,26
20110401|2010-07-28 10:30,28,76.4,76.5,76.4,76.45,26
20110401|2010-07-28 11:00,28,76.35,76.35,76.325,76.325,31
20110401|2010-07-28 11:30,28,76.325,76.475,76.325,76.45,25
20110401|2010-07-28 12:00,28,76.5,76.575,76.375,76.525,24
20110401|2010-07-28 12:30,28,76.4,76.5,76.4,76.45,14
20110401|2010-07-28 13:00,28,76.5,76.5,76.475,76.5,14
20110401|2010-07-28 13:30,28,76.575,76.575,76.575,76.575,1
20110401|2010-07-28 14:30,28,76.5,76.5,76.5,76.5,2
20110401|2010-07-28 15:00,28,76.5,76.7,76.5,76.7,19
20110401|2010-07-28 15:30,28,76.65,76.65,76.65,76.65,2
20110401|2010-07-28 17:00,29,76.5,76.5,76.475,76.475,2
20110401|2010-07-28 17:30,29,76.675,76.675,76.675,76.675,1
20110401|2010-07-28 19:00,29,76.7,76.7,76.7,76.7,8
20110401|2010-07-28 19:30,29,76.7,76.7,76.7,76.7,13
20110401|2010-07-28 20:00,29,76.75,76.8,76.75,76.8,7
20110401|2010-07-29 00:30,29,76.75,76.75,76.75,76.75,1
20110401|2010-07-29 01:30,29,76.8,76.8,76.8,76.8,4
20110401|2010-07-29 02:00,29,76.8,76.825,76.8,76.825,8
20110401|2010-07-29 03:30,29,76.825,76.825,76.825,76.825,1
20110401|2010-07-29 04:00,29,76.8,76.85,76.8,76.85,30
20110401|2010-07-29 04:30,29,76.9,76.9,76.9,76.9,1
20110401|2010-07-29 05:00,29,76.85,76.85,76.85,76.85,1
20110401|2010-07-29 06:00,29,76.95,76.975,76.95,76.975,3
20110401|2010-07-29 06:30,29,76.975,76.975,76.925,76.925,4
20110401|2010-07-29 07:30,29,76.75,76.75,76.75,76.75,2
20110401|2010-07-29 08:00,29,76.85,76.85,76.85,76.85,1
20110401|2010-07-29 08:30,29,76.925,76.95,76.925,76.95,4
20110401|2010-07-29 09:00,29,76.95,77,76.875,77,403
20110401|2010-07-29 09:30,29,76.95,77,76.875,77,55
20110401|2010-07-29 10:00,29,77.05,77.15,77,77.15,33
20110401|2010-07-29 10:30,29,76.75,76.75,76.625,76.625,12
20110401|2010-07-29 11:00,29,76.725,76.775,76.7,76.75,11
20110401|2010-07-29 11:30,29,76.7,76.75,76.7,76.75,14
20110401|2010-07-29 12:00,29,76.675,76.675,76.675,76.675,10
20110401|2010-07-29 12:30,29,76.7,76.85,76.575,76.7,88
20110401|2010-07-29 13:00,29,76.7,76.85,76.6,76.6,5
20110401|2010-07-29 14:00,29,76.5,76.5,76.5,76.5,4
20110401|2010-07-29 14:30,29,76.5,76.5,76.475,76.475,2
20110401|2010-07-29 15:00,29,76.525,76.525,76.525,76.525,5
20110401|2010-07-29 15:30,29,76.5,76.5,76.5,76.5,1
20110401|2010-07-29 20:00,30,76.475,76.475,76.475,76.475,1
20110401|2010-07-29 21:00,30,76.35,76.35,76.35,76.35,1
20110401|2010-07-30 02:30,30,76.425,76.425,76.425,76.425,2
20110401|2010-07-30 03:00,30,76.45,76.45,76.45,76.45,1
20110401|2010-07-30 03:30,30,76.5,76.5,76.5,76.5,3
20110401|2010-07-30 07:00,30,76.4,76.5,76.4,76.5,5
20110401|2010-07-30 07:30,30,76.5,76.5,76.5,76.5,3
20110401|2010-07-30 08:00,30,76.7,76.7,76.7,76.7,3
20110401|2010-07-30 09:00,30,76.7,77,76.7,76.9,46
20110401|2010-07-30 09:30,30,76.9,76.95,76.85,76.85,63
20110401|2010-07-30 10:00,30,76.825,76.9,76.8,76.825,37
20110401|2010-07-30 10:30,30,76.85,76.95,76.85,76.925,4
20110401|2010-07-30 11:00,30,77,77.05,76.95,77.05,10
20110401|2010-07-30 11:30,30,77.025,77.1,77,77.05,31
20110401|2010-07-30 12:00,30,77.05,77.25,76.975,77.25,154
20110401|2010-07-30 12:30,30,77.2,77.3,77.125,77.25,58
20110401|2010-07-30 13:00,30,77.2,77.2,76.975,77,27
20110401|2010-07-30 13:30,30,77,77.2,77,77.05,8
20110401|2010-08-02 09:00,2,77.3,77.475,77.225,77.325,70
20110401|2010-08-02 09:30,2,77.4,77.475,77.375,77.475,13
20110401|2010-08-02 10:00,2,77.5,77.5,77.125,77.3,132
20110401|2010-08-02 10:30,2,77.3,77.4,77.15,77.325,32
20110401|2010-08-02 11:00,2,77.3,77.3,76.9,77.125,42
20110401|2010-08-02 11:30,2,76.975,77.1,76.975,77.1,9
20110401|2010-08-02 12:00,2,77,77.05,76.65,76.75,12
20110401|2010-08-02 12:30,2,76.85,77.325,76.85,77.325,46
20110401|2010-08-02 13:00,2,77.2,77.3,77.1,77.15,19
20110401|2010-08-02 14:00,2,77.125,77.275,77.125,77.275,5
20110401|2010-08-02 14:30,2,77.275,77.275,77.275,77.275,2
20110401|2010-08-02 15:00,2,77.425,77.425,77.3,77.3,2
20110401|2010-08-02 15:30,2,77.3,77.3,77.3,77.3,3
20110401|2010-08-02 17:00,3,77.4,77.4,77.4,77.4,2
20110401|2010-08-02 17:30,3,77.35,77.35,77.35,77.35,5
20110401|2010-08-02 18:00,3,77.35,77.35,77.3,77.3,21
20110401|2010-08-02 18:30,3,77.325,77.325,77.3,77.3,19
20110401|2010-08-03 05:00,3,77.35,77.35,77.3,77.3,10
20110401|2010-08-03 06:00,3,77.3,77.3,77.3,77.3,1
20110401|2010-08-03 06:30,3,77.3,77.3,77.3,77.3,1
20110401|2010-08-03 07:00,3,77.4,77.4,77.4,77.4,5
20110401|2010-08-03 07:30,3,77.4,77.4,77.4,77.4,17
20110401|2010-08-03 08:00,3,77.4,77.45,77.35,77.35,16
20110401|2010-08-03 08:30,3,77.3,77.3,77.15,77.15,7
20110401|2010-08-03 09:00,3,76.95,77.275,76.775,77.15,84
20110401|2010-08-03 09:30,3,77.125,77.375,77.125,77.35,57
20110401|2010-08-03 10:00,3,77.4,77.425,77.35,77.4,83
20110401|2010-08-03 10:30,3,77.4,77.5,77.375,77.5,78
20110401|2010-08-03 11:00,3,77.475,77.475,77.2,77.3,25
20110401|2010-08-03 11:30,3,77.25,77.3,77.225,77.3,11
20110401|2010-08-03 12:00,3,77.25,77.3,77.15,77.2,32
20110401|2010-08-03 12:30,3,77.35,77.45,77.3,77.4,26
20110401|2010-08-03 13:00,3,77.4,77.4,77.3,77.3,5
20110401|2010-08-03 13:30,3,77.3,77.3,77.275,77.275,10
20110401|2010-08-03 15:00,3,77.35,77.35,77.3,77.3,5
20110401|2010-08-03 18:00,4,77.3,77.3,77.3,77.3,1
20110401|2010-08-03 18:30,4,77.3,77.3,77.3,77.3,1
20110401|2010-08-04 03:30,4,77.475,77.475,77.475,77.475,2
20110401|2010-08-04 05:30,4,77.55,77.55,77.55,77.55,5
20110401|2010-08-04 06:00,4,77.55,77.55,77.55,77.55,6
20110401|2010-08-04 06:30,4,77.55,77.6,77.55,77.6,8
20110401|2010-08-04 07:00,4,77.6,77.6,77.6,77.6,12
20110401|2010-08-04 07:30,4,77.65,77.65,77.65,77.65,16
20110401|2010-08-04 08:00,4,77.7,77.7,77.7,77.7,16
20110401|2010-08-04 08:30,4,77.7,77.7,77.525,77.525,8
20110401|2010-08-04 09:00,4,77.475,77.55,77.1,77.1,21
20110401|2010-08-04 09:30,4,77.525,77.725,77.525,77.6,20
20110401|2010-08-04 10:00,4,77.5,77.75,77.5,77.75,120
20110401|2010-08-04 10:30,4,77.725,77.75,77.375,77.6,98
20110401|2010-08-04 11:00,4,77.675,77.8,77.6,77.725,48
20110401|2010-08-04 11:30,4,77.75,77.85,77.75,77.8,50
20110401|2010-08-04 12:00,4,77.85,77.9,77.7,77.85,122
20110401|2010-08-04 12:30,4,77.85,77.95,77.6,77.85,92
20110401|2010-08-04 13:00,4,77.9,77.9,77.75,77.85,28
20110401|2010-08-04 14:30,4,77.75,77.75,77.75,77.75,9
20110401|2010-08-04 17:00,5,77.55,77.55,77.55,77.55,1
20110401|2010-08-04 20:30,5,77.45,77.45,77.45,77.45,1
20110401|2010-08-04 22:00,5,77.3,77.3,77.3,77.3,2
20110401|2010-08-04 22:30,5,77.4,77.4,77.4,77.4,3
20110401|2010-08-04 23:00,5,77.4,77.4,77.4,77.4,1
20110401|2010-08-05 04:00,5,77.75,77.75,77.75,77.75,2
20110401|2010-08-05 07:30,5,77.7,77.7,77.675,77.7,3
20110401|2010-08-05 08:30,5,77.325,77.475,77.175,77.45,23
20110401|2010-08-05 09:00,5,77.4,77.775,77.3,77.35,61
20110401|2010-08-05 09:30,5,77.15,77.425,77.05,77.3,48
20110401|2010-08-05 10:00,5,77.325,77.375,75.8,76.1,49
20110401|2010-08-05 10:30,5,76.275,76.35,76.15,76.25,44
20110401|2010-08-05 11:00,5,76.175,76.275,76.05,76.2,31
20110401|2010-08-05 11:30,5,76.2,76.2,76.175,76.2,18
20110401|2010-08-05 12:00,5,76.2,76.25,76.125,76.175,28
20110401|2010-08-05 12:30,5,76.15,76.3,76,76.15,37
20110401|2010-08-05 13:00,5,76.075,76.15,75.975,75.975,21
20110401|2010-08-05 13:30,5,76,76,75.9,75.9,21
20110401|2010-08-05 14:00,5,75.825,75.825,75.825,75.825,3
20110401|2010-08-05 15:00,5,75.55,75.65,75.55,75.6,3
20110401|2010-08-05 15:30,5,75.6,75.6,75.6,75.6,1
20110401|2010-08-05 17:00,6,75.825,75.825,75.425,75.425,3
20110401|2010-08-05 17:30,6,75.6,75.6,75.5,75.5,6
20110401|2010-08-05 18:00,6,75.5,75.5,75.5,75.5,5
20110401|2010-08-05 19:30,6,75.425,75.425,75.425,75.425,2
20110401|2010-08-05 20:00,6,75.4,75.4,75.4,75.4,3
20110401|2010-08-06 00:30,6,75.675,75.675,75.675,75.675,1
20110401|2010-08-06 02:00,6,75.675,75.675,75.675,75.675,2
20110401|2010-08-06 07:00,6,75.475,75.475,75.475,75.475,1
20110401|2010-08-06 07:30,6,75.4,75.4,75.25,75.25,27
20110401|2010-08-06 08:00,6,75.325,75.45,75.3,75.45,12
20110401|2010-08-06 08:30,6,75.45,75.45,75.15,75.2,6
20110401|2010-08-06 09:00,6,75.175,75.25,74.9,75.25,47
20110401|2010-08-06 09:30,6,75.5,75.725,75.375,75.7,90
20110401|2010-08-06 10:00,6,75.7,75.925,75.6,75.825,113
20110401|2010-08-06 10:30,6,75.775,75.95,75.775,75.875,30
20110401|2010-08-06 11:00,6,75.75,75.775,75.7,75.775,9
20110401|2010-08-06 11:30,6,75.8,75.8,75.7,75.7,13
20110401|2010-08-06 12:00,6,75.8,75.925,75.7,75.85,57
20110401|2010-08-06 12:30,6,75.875,75.9,75.5,75.5,129
20110401|2010-08-06 13:00,6,75.65,75.65,75.5,75.6,21
20110401|2010-08-06 13:30,6,75.675,75.675,75.675,75.675,7
20110401|2010-08-09 09:00,9,75.375,75.75,75.025,75.75,19
20110401|2010-08-09 09:30,9,75.825,75.85,75.4,75.45,26
20110401|2010-08-09 10:00,9,75.275,75.325,75.25,75.325,20
20110401|2010-08-09 10:30,9,75.25,75.375,75.25,75.375,21
20110401|2010-08-09 11:00,9,75.25,75.35,75.225,75.3,23
20110401|2010-08-09 11:30,9,75.35,75.4,75.35,75.4,6
20110401|2010-08-09 12:00,9,75.325,75.325,75.325,75.325,1
20110401|2010-08-09 12:30,9,75.375,75.375,75,75.025,89
20110401|2010-08-09 13:00,9,75.15,75.275,75.15,75.275,10
20110401|2010-08-09 23:00,10,75.6,75.6,75.6,75.6,10
20110401|2010-08-10 01:00,10,75.5,75.5,75.425,75.425,12
20110401|2010-08-10 02:30,10,75.275,75.275,75.275,75.275,3
20110401|2010-08-10 04:30,10,75.325,75.375,75.325,75.375,3
20110401|2010-08-10 06:00,10,75.275,75.275,75.275,75.275,1
20110401|2010-08-10 06:30,10,75.275,75.275,75.275,75.275,4
20110401|2010-08-10 07:00,10,75.2,75.2,75.2,75.2,1
20110401|2010-08-10 07:30,10,75.1,75.1,75.1,75.1,14
20110401|2010-08-10 08:00,10,75.2,75.225,75.2,75.2,26
20110401|2010-08-10 08:30,10,75.475,75.475,75.475,75.475,5
20110401|2010-08-10 09:00,10,75.55,75.625,75.45,75.45,15
20110401|2010-08-10 09:30,10,75.4,75.55,75.4,75.55,5
20110401|2010-08-10 10:00,10,75.525,75.65,75.525,75.65,5
20110401|2010-08-10 10:30,10,75.7,75.7,75.7,75.7,1
20110401|2010-08-10 11:00,10,75.875,75.875,75.6,75.625,46
20110401|2010-08-10 11:30,10,75.575,75.7,75.575,75.7,9
20110401|2010-08-10 12:00,10,75.925,75.925,75.925,75.925,1
20110401|2010-08-10 12:30,10,75.775,75.975,75.75,75.875,65
20110401|2010-08-10 13:00,10,75.95,76.075,75.95,76.025,46
20110401|2010-08-10 13:30,10,76.1,76.175,76.05,76.05,13
20110401|2010-08-10 14:30,10,76.05,76.05,76.05,76.05,3
20110401|2010-08-10 15:00,10,75.875,75.875,75.875,75.875,2
20110401|2010-08-10 15:30,10,75.875,75.875,75.875,75.875,2
20110401|2010-08-10 17:00,11,75.65,75.75,75.65,75.75,2
20110401|2010-08-10 18:30,11,76.05,76.05,76.05,76.05,1
20110401|2010-08-10 22:30,11,75.775,75.775,75.775,75.775,1
20110401|2010-08-10 23:30,11,75.75,75.75,75.75,75.75,1
20110401|2010-08-11 00:30,11,75.725,75.725,75.725,75.725,1
20110401|2010-08-11 04:30,11,75.65,75.65,75.65,75.65,4
20110401|2010-08-11 05:00,11,75.625,75.625,75.625,75.625,1
20110401|2010-08-11 07:00,11,75.6,75.6,75.525,75.525,9
20110401|2010-08-11 07:30,11,75.525,75.525,75.475,75.475,3
20110401|2010-08-11 08:30,11,75.3,75.3,75.3,75.3,5
20110401|2010-08-11 09:00,11,75.5,75.7,75.5,75.7,16
20110401|2010-08-11 09:30,11,75.775,75.825,75.65,75.825,8
20110401|2010-08-11 10:00,11,75.725,75.95,75.725,75.8,21
20110401|2010-08-11 10:30,11,75.9,75.925,75.8,75.8,14
20110401|2010-08-11 11:00,11,75.85,76,75.8,75.975,13
20110401|2010-08-11 11:30,11,75.975,76.2,75.975,76.1,60
20110401|2010-08-11 12:00,11,76.275,76.3,75.95,75.95,32
20110401|2010-08-11 12:30,11,75.9,76.075,75.75,75.925,165
20110401|2010-08-11 13:00,11,75.9,75.95,75.85,75.925,20
20110401|2010-08-11 14:30,11,75.925,76.025,75.925,76.025,8
20110401|2010-08-11 15:00,11,76.05,76.05,76.05,76.05,2
20110401|2010-08-11 15:30,11,76.05,76.15,76.05,76.15,12
20110401|2010-08-11 17:00,12,75.975,75.975,75.975,75.975,1
20110401|2010-08-12 07:00,12,75.95,75.95,75.95,75.95,2
20110401|2010-08-12 07:30,12,75.85,75.85,75.85,75.85,1
20110401|2010-08-12 08:00,12,76,76,76,76,3
20110401|2010-08-12 08:30,12,76,76.2,75.9,76.2,9
20110401|2010-08-12 09:00,12,76.025,76.45,76.025,76.4,84
20110401|2010-08-12 09:30,12,76.5,76.625,76.35,76.5,90
20110401|2010-08-12 10:00,12,76.525,76.675,76.5,76.65,14
20110401|2010-08-12 10:30,12,76.6,76.7,76.45,76.625,30
20110401|2010-08-12 11:00,12,76.675,76.825,76.625,76.7,37
20110401|2010-08-12 11:30,12,76.775,76.85,76.725,76.85,23
20110401|2010-08-12 12:00,12,76.85,76.9,76.8,76.825,70
20110401|2010-08-12 12:30,12,76.8,76.975,76.725,76.875,136
20110401|2010-08-12 13:00,12,76.9,76.9,76.8,76.9,11
20110401|2010-08-12 13:30,12,76.8,76.85,76.8,76.8,5
20110401|2010-08-12 15:00,12,76.8,76.975,76.8,76.975,11
20110401|2010-08-12 15:30,12,76.975,77,76.975,77,12
20110401|2010-08-12 17:00,13,77,77,77,77,10
20110401|2010-08-12 17:30,13,77,77,77,77,1
20110401|2010-08-12 20:30,13,76.975,76.975,76.975,76.975,1
20110401|2010-08-13 01:00,13,76.975,76.975,76.975,76.975,2
20110401|2010-08-13 06:00,13,76.975,76.975,76.975,76.975,5
20110401|2010-08-13 07:30,13,77.025,77.025,77.025,77.025,2
20110401|2010-08-13 08:00,13,77,77.025,77,77,4
20110401|2010-08-13 08:30,13,77.075,77.2,77.075,77.2,4
20110401|2010-08-13 09:00,13,77.1,77.175,76.975,77,59
20110401|2010-08-13 09:30,13,76.825,77.15,76.825,76.95,72
20110401|2010-08-13 10:00,13,77.075,77.25,76.85,76.875,112
20110401|2010-08-13 10:30,13,76.9,76.975,76.775,76.775,21
20110401|2010-08-13 11:00,13,76.65,76.95,76.5,76.95,37
20110401|2010-08-13 11:30,13,76.925,76.95,76.65,76.725,46
20110401|2010-08-13 12:00,13,76.625,77.2,76.625,77.2,43
20110401|2010-08-13 12:30,13,77.15,77.275,77,77.05,34
20110401|2010-08-13 13:00,13,77.125,77.15,77,77.05,17
20110401|2010-08-13 13:30,13,77.1,77.1,77.1,77.1,2
20110401|2010-08-16 09:00,16,76.85,77.05,76.825,77.05,31
20110401|2010-08-16 09:30,16,77,77,76.7,76.85,54
20110401|2010-08-16 10:00,16,76.6,76.6,76.325,76.4,11
20110401|2010-08-16 10:30,16,76.4,76.55,76.4,76.4,10
20110401|2010-08-16 11:00,16,76.4,76.55,76.4,76.5,3
20110401|2010-08-16 11:30,16,76.425,76.75,76.425,76.75,8
20110401|2010-08-16 12:00,16,76.75,76.85,76.675,76.8,107
20110401|2010-08-16 12:30,16,76.7,76.75,76.45,76.6,36
20110401|2010-08-16 13:00,16,76.675,76.7,76.625,76.625,10
20110401|2010-08-16 13:30,16,76.45,76.45,76.4,76.4,5
20110401|2010-08-16 14:00,16,76.35,76.35,76.35,76.35,1
20110401|2010-08-16 14:30,16,76.175,76.175,75.9,75.9,4
20110401|2010-08-16 15:30,16,76.2,76.3,76.2,76.3,27
20110401|2010-08-16 20:30,17,76.5,76.5,76.5,76.5,1
20110401|2010-08-17 06:30,17,76.5,76.5,76.5,76.5,2
20110401|2010-08-17 07:00,17,76.5,76.5,76.5,76.5,1
20110401|2010-08-17 07:30,17,76.5,76.5,76.5,76.5,1
20110401|2010-08-17 08:00,17,76.4,76.4,76.4,76.4,1
20110401|2010-08-17 08:30,17,76.65,76.7,76.65,76.7,7
20110401|2010-08-17 09:00,17,76.775,76.775,76.55,76.6,10
20110401|2010-08-17 09:30,17,76.65,76.7,76.65,76.7,12
20110401|2010-08-17 10:00,17,76.725,76.725,76.525,76.525,10
20110401|2010-08-17 10:30,17,76.45,76.675,76.45,76.625,19
20110401|2010-08-17 11:00,17,76.6,77.025,76.575,76.9,36
20110401|2010-08-17 11:30,17,77,77,76.7,76.825,20
20110401|2010-08-17 12:00,17,76.9,76.975,76.9,76.975,6
20110401|2010-08-17 12:30,17,76.925,77.15,76.9,77.025,56
20110401|2010-08-17 13:00,17,77,77.1,76.95,77,19
20110401|2010-08-17 15:30,17,77.1,77.1,77.1,77.1,2
20110401|2010-08-17 20:00,18,77.075,77.075,77.075,77.075,4
20110401|2010-08-17 20:30,18,77.075,77.075,77.075,77.075,2
20110401|2010-08-17 22:30,18,77.05,77.05,77.025,77.025,6
20110401|2010-08-18 07:00,18,77.225,77.225,77.225,77.225,5
20110401|2010-08-18 07:30,18,77.175,77.175,77.175,77.175,1
20110401|2010-08-18 08:00,18,77.325,77.4,77.325,77.4,10
20110401|2010-08-18 08:30,18,77.4,77.4,77.1,77.3,9
20110401|2010-08-18 09:00,18,77.325,77.8,77.225,77.675,257
20110401|2010-08-18 09:30,18,77.75,77.9,77.75,77.9,181
20110401|2010-08-18 10:00,18,77.9,77.9,77.625,77.8,44
20110401|2010-08-18 10:30,18,77.85,78,77.8,77.8,155
20110401|2010-08-18 11:00,18,77.675,77.9,77.675,77.9,21
20110401|2010-08-18 11:30,18,77.9,77.95,77.75,77.9,74
20110401|2010-08-18 12:00,18,77.9,78.175,77.9,78.15,298
20110401|2010-08-18 12:30,18,78.15,78.25,78.025,78.025,118
20110401|2010-08-18 13:00,18,78.05,78.1,77.925,78.025,43
20110401|2010-08-18 13:30,18,78.05,78.05,77.925,77.925,2
20110401|2010-08-18 14:00,18,78,78,78,78,2
20110401|2010-08-18 14:30,18,78,78.175,78,78.175,13
20110401|2010-08-18 15:00,18,78.15,78.25,78.025,78.025,29
20110401|2010-08-18 15:30,18,78.025,78.2,78.025,78.2,4
20110401|2010-08-18 17:00,19,78.175,78.4,78.175,78.2,51
20110401|2010-08-18 18:00,19,78.2,78.2,78.2,78.2,2
20110401|2010-08-18 19:30,19,78.05,78.05,78.05,78.05,1
20110401|2010-08-18 23:00,19,78.075,78.275,78.075,78.2,21
20110401|2010-08-19 03:30,19,78.425,78.45,78.425,78.45,25
20110401|2010-08-19 04:30,19,78.475,78.5,78.475,78.5,20
20110401|2010-08-19 05:00,19,78.425,78.425,78.425,78.425,1
20110401|2010-08-19 05:30,19,78.4,78.4,78.35,78.35,6
20110401|2010-08-19 06:30,19,78.375,78.375,78.375,78.375,19
20110401|2010-08-19 07:00,19,78.375,78.375,78.325,78.325,25
20110401|2010-08-19 07:30,19,78.325,78.325,78.325,78.325,3
20110401|2010-08-19 08:00,19,78.2,78.225,78.125,78.225,117
20110401|2010-08-19 08:30,19,78.125,78.3,78.1,78.225,94
20110401|2010-08-19 09:00,19,78.2,78.2,77.525,77.65,195
20110401|2010-08-19 09:30,19,77.7,78.05,77.675,78.05,75
20110401|2010-08-19 10:00,19,78.1,78.175,77.95,78.125,28
20110401|2010-08-19 10:30,19,77.9,77.9,77.425,77.425,110
20110401|2010-08-19 11:00,19,77.45,77.525,77.35,77.5,26
20110401|2010-08-19 11:30,19,77.525,77.575,77.35,77.425,62
20110401|2010-08-19 12:00,19,77.425,77.55,77.35,77.5,44
20110401|2010-08-19 12:30,19,77.5,77.5,77.35,77.45,29
20110401|2010-08-19 13:00,19,77.45,77.45,77.325,77.35,35
20110401|2010-08-19 13:30,19,77.35,77.35,77.35,77.35,1
20110401|2010-08-19 17:00,20,77.5,77.5,77.5,77.5,1
20110401|2010-08-19 18:00,20,77.35,77.35,77.3,77.3,2
20110401|2010-08-19 18:30,20,77.3,77.3,77.3,77.3,3
20110401|2010-08-19 19:00,20,77.3,77.325,77.3,77.325,6
20110401|2010-08-20 06:30,20,77.425,77.425,77.4,77.4,12
20110401|2010-08-20 07:00,20,77.35,77.4,77.35,77.4,3
20110401|2010-08-20 07:30,20,77.4,77.4,77.4,77.4,1
20110401|2010-08-20 08:00,20,77.35,77.35,77.35,77.35,10
20110401|2010-08-20 08:30,20,77.35,77.35,77.35,77.35,12
20110401|2010-08-20 09:00,20,77.275,77.4,77.225,77.35,27
20110401|2010-08-20 09:30,20,77.25,77.45,77.075,77.075,67
20110401|2010-08-20 10:00,20,77.275,77.425,77.275,77.35,38
20110401|2010-08-20 10:30,20,77.325,77.35,77.075,77.075,36
20110401|2010-08-20 11:00,20,77.2,77.2,76.975,77.2,49
20110401|2010-08-20 11:30,20,77.05,77.1,76.925,76.925,20
20110401|2010-08-20 12:00,20,76.975,77.1,76.95,77.05,42
20110401|2010-08-20 12:30,20,77,77.475,77,77.45,67
20110401|2010-08-20 13:00,20,77.5,77.55,77.175,77.3,111
20110401|2010-08-23 09:00,23,77.75,78.05,77.75,77.975,171
20110401|2010-08-23 09:30,23,77.95,78.1,77.8,77.875,81
20110401|2010-08-23 10:00,23,77.85,78.175,77.85,78.125,29
20110401|2010-08-23 10:30,23,78.125,78.2,78.075,78.075,46
20110401|2010-08-23 11:00,23,78.025,78.1,78,78.025,36
20110401|2010-08-23 11:30,23,78.025,78.125,78,78.125,59
20110401|2010-08-23 12:00,23,78.125,78.25,78.05,78.25,31
20110401|2010-08-23 12:30,23,78.2,78.475,78.2,78.425,43
20110401|2010-08-23 13:00,23,78.425,78.45,78.375,78.4,61
20110401|2010-08-23 13:30,23,78.4,78.475,78.4,78.475,8
20110401|2010-08-23 14:00,23,78.45,78.45,78.45,78.45,1
20110401|2010-08-23 14:30,23,78.475,78.475,78.475,78.475,6
20110401|2010-08-23 15:00,23,78.45,78.5,78.45,78.5,70
20110401|2010-08-23 15:30,23,78.55,78.575,78.425,78.425,19
20110401|2010-08-23 17:00,24,78.45,78.45,78.45,78.45,1
20110401|2010-08-23 18:30,24,78.1,78.1,78.1,78.1,1
20110401|2010-08-24 06:00,24,78.35,78.35,78.35,78.35,3
20110401|2010-08-24 07:00,24,78.15,78.15,78.1,78.1,4
20110401|2010-08-24 08:00,24,78,78,77.45,77.675,11
20110401|2010-08-24 08:30,24,77.65,77.7,77.55,77.55,16
20110401|2010-08-24 09:00,24,77.55,77.6,77.375,77.5,68
20110401|2010-08-24 09:30,24,77.575,77.7,77.45,77.7,23
20110401|2010-08-24 10:00,24,77.75,77.75,77.475,77.5,36
20110401|2010-08-24 10:30,24,77.425,77.425,76.95,76.95,34
20110401|2010-08-24 11:00,24,76.975,77.075,76.95,77.025,86
20110401|2010-08-24 11:30,24,77.15,77.25,77.15,77.2,13
20110401|2010-08-24 12:00,24,77.25,77.325,77.125,77.275,19
20110401|2010-08-24 12:30,24,77.325,77.55,77.275,77.55,62
20110401|2010-08-24 13:00,24,77.525,77.7,77.5,77.5,23
20110401|2010-08-24 15:00,24,77.675,77.75,77.65,77.75,18
20110401|2010-08-24 15:30,24,77.75,77.75,77.75,77.75,1
20110401|2010-08-24 17:30,25,77.75,77.75,77.75,77.75,1
20110401|2010-08-24 19:00,25,77.725,77.725,77.725,77.725,9
20110401|2010-08-24 19:30,25,77.725,77.725,77.725,77.725,1
20110401|2010-08-25 03:00,25,77.7,77.7,77.7,77.7,3
20110401|2010-08-25 04:30,25,77.95,77.95,77.95,77.95,1
20110401|2010-08-25 05:00,25,77.95,77.95,77.925,77.925,6
20110401|2010-08-25 05:30,25,77.975,77.975,77.975,77.975,1
20110401|2010-08-25 06:00,25,77.925,78,77.925,78,19
20110401|2010-08-25 06:30,25,77.975,77.975,77.975,77.975,1
20110401|2010-08-25 07:00,25,77.975,77.975,77.975,77.975,1
20110401|2010-08-25 08:30,25,77.675,77.675,77.675,77.675,1
20110401|2010-08-25 09:00,25,77.475,77.9,77.4,77.9,72
20110401|2010-08-25 09:30,25,77.85,78.225,77.85,78.1,93
20110401|2010-08-25 10:00,25,78.15,78.2,77.95,77.95,29
20110401|2010-08-25 10:30,25,77.925,78,77.85,78,33
20110401|2010-08-25 11:00,25,77.875,77.875,77.4,77.4,27
20110401|2010-08-25 11:30,25,77.35,77.35,77.275,77.3,12
20110401|2010-08-25 12:00,25,77.3,77.375,77.175,77.175,14
20110401|2010-08-25 12:30,25,77.3,77.4,77.175,77.275,18
20110401|2010-08-25 13:00,25,77.3,77.4,77.1,77.1,51
20110401|2010-08-25 13:30,25,77.1,77.1,77.1,77.1,4
20110401|2010-08-25 14:30,25,77.2,77.2,77.2,77.2,1
20110401|2010-08-25 15:00,25,77.075,77.075,77,77.05,12
20110401|2010-08-25 15:30,25,76.975,76.975,76.975,76.975,1
20110401|2010-08-25 17:00,26,77.35,77.35,77.35,77.35,1
20110401|2010-08-25 17:30,26,77.35,77.35,77.35,77.35,1
20110401|2010-08-25 22:00,26,77.175,77.175,77.175,77.175,1
20110401|2010-08-26 05:00,26,77.35,77.35,77.35,77.35,7
20110401|2010-08-26 06:30,26,77.55,77.55,77.55,77.55,6
20110401|2010-08-26 07:00,26,77.55,77.55,77.55,77.55,50
20110401|2010-08-26 08:30,26,77.375,77.525,77.35,77.525,24
20110401|2010-08-26 09:00,26,77.3,77.3,76.95,77.2,51
20110401|2010-08-26 09:30,26,77.3,77.5,77.2,77.475,51
20110401|2010-08-26 10:00,26,77.425,77.45,77.2,77.225,15
20110401|2010-08-26 10:30,26,77.225,77.225,77.1,77.1,8
20110401|2010-08-26 11:00,26,77.2,77.2,77,77,28
20110401|2010-08-26 11:30,26,77.025,77.05,76.975,77.025,13
20110401|2010-08-26 12:00,26,77.05,77.075,76.95,76.975,16
20110401|2010-08-26 12:30,26,77.075,77.1,76.975,77.05,68
20110401|2010-08-26 13:00,26,77,77,76.875,77,59
20110401|2010-08-26 13:30,26,77,77,77,77,8
20110401|2010-08-26 14:00,26,77,77,76.875,76.875,8
20110401|2010-08-26 15:00,26,76.85,76.85,76.575,76.575,14
20110401|2010-08-26 18:00,27,76.65,76.65,76.65,76.65,2
20110401|2010-08-26 19:30,27,76.55,76.55,76.55,76.55,2
20110401|2010-08-26 21:00,27,76.55,76.55,76.55,76.55,1
20110401|2010-08-27 07:30,27,76.6,76.6,76.6,76.6,4
20110401|2010-08-27 08:30,27,76.55,76.55,76.525,76.525,2
20110401|2010-08-27 09:00,27,76.6,76.625,76.375,76.55,85
20110401|2010-08-27 09:30,27,76.525,76.7,76.45,76.65,62
20110401|2010-08-27 10:00,27,76.85,76.875,76.55,76.55,48
20110401|2010-08-27 10:30,27,76.525,76.55,76.425,76.5,110
20110401|2010-08-27 11:00,27,76.45,76.45,76.3,76.4,76
20110401|2010-08-27 11:30,27,76.325,76.375,76.3,76.3,15
20110401|2010-08-27 12:00,27,76.375,76.4,76.3,76.375,13
20110401|2010-08-27 12:30,27,76.35,76.35,75.9,76,182
20110401|2010-08-27 13:00,27,76.025,76.175,76,76.175,33
20110401|2010-08-27 13:30,27,76.175,76.25,76.15,76.15,10
20110401|2010-08-30 09:00,30,75.95,76.35,75.95,76.325,88
20110401|2010-08-30 09:30,30,76.275,76.275,75.95,76.1,59
20110401|2010-08-30 10:00,30,76.025,76.1,75.95,76.1,9
20110401|2010-08-30 10:30,30,76.1,76.2,76.1,76.175,13
20110401|2010-08-30 11:00,30,76.15,76.225,76.125,76.125,16
20110401|2010-08-30 11:30,30,76.15,76.175,76.15,76.175,3
20110401|2010-08-30 12:00,30,76.15,76.15,76.05,76.05,10
20110401|2010-08-30 12:30,30,76.025,76.025,75.85,75.85,57
20110401|2010-08-30 13:00,30,75.9,76,75.9,76,39
20110401|2010-08-30 14:00,30,76,76,76,76,1
20110401|2010-08-30 15:00,30,76,76.175,75.975,76.175,27
20110401|2010-08-30 22:30,31,76,76,76,76,1
20110401|2010-08-31 04:30,31,76,76,76,76,5
20110401|2010-08-31 05:00,31,75.9,75.9,75.9,75.9,9
20110401|2010-08-31 06:30,31,75.9,75.9,75.8,75.8,3
20110401|2010-08-31 07:00,31,75.85,76,75.85,76,9
20110401|2010-08-31 07:30,31,76,76,76,76,13
20110401|2010-08-31 08:00,31,76.075,76.1,76.075,76.1,16
20110401|2010-08-31 08:30,31,76.1,76.1,75.95,76,17
20110401|2010-08-31 09:00,31,76.375,76.7,76.35,76.7,36
20110401|2010-08-31 09:30,31,76.7,76.85,76.65,76.775,72
20110401|2010-08-31 10:00,31,76.65,76.775,76.6,76.65,40
20110401|2010-08-31 10:30,31,76.65,76.95,76.5,76.95,55
20110401|2010-08-31 11:00,31,76.95,77.05,76.475,76.625,216
20110401|2010-08-31 11:30,31,76.65,76.675,76.5,76.55,67
20110401|2010-08-31 12:00,31,76.5,76.75,76.5,76.75,34
20110401|2010-08-31 12:30,31,76.7,76.775,76.6,76.725,50
20110401|2010-08-31 13:00,31,76.75,76.8,76.575,76.65,117
20110401|2010-08-31 13:30,31,76.7,76.7,76.65,76.65,6
20110401|2010-08-31 14:00,31,76.7,76.7,76.7,76.7,1
20110401|2010-08-31 14:30,31,76.775,76.775,76.675,76.675,6
20110401|2010-08-31 15:00,31,76.75,76.75,76.425,76.575,34
20110401|2010-08-31 15:30,31,76.425,76.475,76.4,76.4,18
20110401|2010-08-31 17:00,1,76.9,76.9,76.425,76.5,7
20110401|2010-09-01 01:30,1,76.4,76.4,76.375,76.375,11
20110401|2010-09-01 02:00,1,76.3,76.3,76.3,76.3,12
20110401|2010-09-01 03:30,1,76.3,76.3,76.3,76.3,4
20110401|2010-09-01 04:00,1,76.4,76.4,76.4,76.4,4
20110401|2010-09-01 06:00,1,76.2,76.2,76.05,76.05,44
20110401|2010-09-01 07:00,1,76.2,76.25,76.1,76.1,30
20110401|2010-09-01 08:30,1,76.275,76.5,76.275,76.5,33
20110401|2010-09-01 09:00,1,76.5,76.8,76.325,76.35,100
20110401|2010-09-01 09:30,1,76.325,76.425,76.175,76.35,16
20110401|2010-09-01 10:00,1,76.35,76.35,76.325,76.325,17
20110401|2010-09-01 10:30,1,76.375,76.425,76.3,76.35,47
20110401|2010-09-01 11:00,1,76.45,76.575,76.45,76.575,38
20110401|2010-09-01 11:30,1,76.525,76.575,76.5,76.5,22
20110401|2010-09-01 12:00,1,76.575,76.65,76.55,76.6,39
20110401|2010-09-01 12:30,1,76.65,76.975,76.65,76.95,39
20110401|2010-09-01 13:00,1,76.95,76.95,76.75,76.75,28
20110401|2010-09-01 13:30,1,76.75,76.75,76.725,76.75,5
20110401|2010-09-01 14:00,1,76.9,76.9,76.9,76.9,9
20110401|2010-09-01 14:30,1,76.825,77.05,76.825,77.05,13
20110401|2010-09-01 15:30,1,76.775,76.775,76.775,76.775,5
20110401|2010-09-01 18:00,2,77.05,77.05,77.05,77.05,1
20110401|2010-09-01 20:00,2,77,77,77,77,1
20110401|2010-09-01 21:00,2,77.05,77.05,77.05,77.05,5
20110401|2010-09-02 04:00,2,77.05,77.05,77.05,77.05,1
20110401|2010-09-02 04:30,2,77.075,77.075,77.075,77.075,1
20110401|2010-09-02 05:00,2,77.075,77.075,77.075,77.075,1
20110401|2010-09-02 05:30,2,77.075,77.075,77.075,77.075,1
20110401|2010-09-02 06:30,2,77.075,77.075,77.05,77.05,8
20110401|2010-09-02 07:00,2,77.025,77.025,77.025,77.025,1
20110401|2010-09-02 07:30,2,77.025,77.025,77.025,77.025,8
20110401|2010-09-02 08:00,2,76.95,77.125,76.925,77.125,6
20110401|2010-09-02 08:30,2,77.15,77.25,77.15,77.25,26
20110401|2010-09-02 09:00,2,77.25,77.9,77.25,77.575,140
20110401|2010-09-02 09:30,2,77.725,77.725,77.45,77.5,106
20110401|2010-09-02 10:00,2,77.55,77.55,77.4,77.425,32
20110401|2010-09-02 10:30,2,77.45,77.5,77.4,77.4,14
20110401|2010-09-02 11:00,2,77.35,77.5,77.325,77.5,7
20110401|2010-09-02 11:30,2,77.525,77.525,77.4,77.4,31
20110401|2010-09-02 12:00,2,77.5,77.625,77.5,77.575,13
20110401|2010-09-02 12:30,2,77.7,77.9,77.425,77.9,154
20110401|2010-09-02 13:00,2,77.8,77.825,77.65,77.65,51
20110401|2010-09-02 13:30,2,77.7,77.7,77.7,77.7,1
20110401|2010-09-02 14:00,2,77.75,77.75,77.75,77.75,1
20110401|2010-09-02 14:30,2,77.775,77.8,77.775,77.8,5
20110401|2010-09-02 15:00,2,77.8,78,77.775,77.95,50
20110401|2010-09-02 15:30,2,77.975,78,77.95,77.95,21
20110401|2010-09-02 17:30,3,77.9,77.9,77.9,77.9,1
20110401|2010-09-02 19:30,3,78,78,78,78,10
20110401|2010-09-02 21:00,3,78,78,78,78,2
20110401|2010-09-02 21:30,3,78,78,78,78,13
20110401|2010-09-02 22:30,3,78.05,78.05,78.05,78.05,3
20110401|2010-09-02 23:30,3,78.05,78.05,78.05,78.05,6
20110401|2010-09-03 01:00,3,78.05,78.05,78.05,78.05,11
20110401|2010-09-03 01:30,3,78.05,78.05,78.05,78.05,4
20110401|2010-09-03 02:00,3,78.05,78.05,78.05,78.05,1
20110401|2010-09-03 04:00,3,77.95,77.95,77.925,77.95,3
20110401|2010-09-03 07:30,3,78,78.05,78,78.05,11
20110401|2010-09-03 08:00,3,78.1,78.1,78,78.05,42
20110401|2010-09-03 08:30,3,78.2,78.2,77.95,77.95,43
20110401|2010-09-03 09:00,3,78.05,78.175,77.55,77.8,121
20110401|2010-09-03 09:30,3,77.8,78.05,77.8,77.8,97
20110401|2010-09-03 10:00,3,78.1,78.175,78.025,78.175,82
20110401|2010-09-03 10:30,3,78.05,78.35,78.05,78.075,117
20110401|2010-09-03 11:00,3,78.05,78.35,78.05,78.3,58
20110401|2010-09-03 11:30,3,78.3,78.45,78.2,78.375,98
20110401|2010-09-03 12:00,3,78.4,78.575,78.4,78.55,108
20110401|2010-09-03 12:30,3,78.55,78.65,78.5,78.65,163
20110401|2010-09-03 13:00,3,78.65,78.675,78.6,78.625,135
20110401|2010-09-03 13:30,3,78.55,78.55,78.55,78.55,10
20110401|2010-09-06 17:30,7,78.325,78.325,78.325,78.325,2
20110401|2010-09-06 18:30,7,78.4,78.4,78.4,78.4,1
20110401|2010-09-06 21:30,7,78.45,78.45,78.45,78.45,3
20110401|2010-09-07 06:00,7,78.55,78.55,78.55,78.55,6
20110401|2010-09-07 06:30,7,78.6,78.7,78.6,78.7,13
20110401|2010-09-07 07:00,7,78.7,78.725,78.65,78.65,5
20110401|2010-09-07 07:30,7,78.65,78.65,78.65,78.65,1
20110401|2010-09-07 08:00,7,78.725,78.8,78.725,78.725,9
20110401|2010-09-07 08:30,7,78.8,78.85,78.725,78.85,30
20110401|2010-09-07 09:00,7,78.9,78.9,78.775,78.875,78
20110401|2010-09-07 09:30,7,78.825,78.9,78.625,78.85,31
20110401|2010-09-07 10:00,7,78.85,78.875,78.675,78.75,67
20110401|2010-09-07 10:30,7,78.825,79.05,78.825,79.05,272
20110401|2010-09-07 11:00,7,78.95,78.95,78.875,78.9,39
20110401|2010-09-07 11:30,7,78.9,78.975,78.55,78.85,80
20110401|2010-09-07 12:00,7,78.675,78.675,78.175,78.375,91
20110401|2010-09-07 12:30,7,78.5,78.5,77.725,78.125,139
20110401|2010-09-07 13:00,7,78.125,78.175,77.95,77.95,89
20110401|2010-09-07 13:30,7,77.95,77.95,77.875,77.875,7
20110401|2010-09-07 14:00,7,77.975,78.05,77.975,78.05,11
20110401|2010-09-07 15:00,7,78,78.05,77.95,77.95,8
20110401|2010-09-07 15:30,7,77.825,77.825,77.825,77.825,3
20110401|2010-09-07 19:30,8,77.825,77.825,77.825,77.825,1
20110401|2010-09-07 20:30,8,77.9,77.9,77.9,77.9,1
20110401|2010-09-08 02:00,8,77.95,77.95,77.95,77.95,1
20110401|2010-09-08 06:00,8,78,78,77.95,77.95,5
20110401|2010-09-08 07:30,8,78.025,78.15,78.025,78.15,17
20110401|2010-09-08 08:00,8,78.2,78.2,78.1,78.15,11
20110401|2010-09-08 08:30,8,78.3,78.5,78.3,78.4,45
20110401|2010-09-08 09:00,8,78.4,78.575,78.275,78.425,34
20110401|2010-09-08 09:30,8,78.5,78.675,78.5,78.55,11
20110401|2010-09-08 10:00,8,78.575,78.6,78.525,78.575,10
20110401|2010-09-08 10:30,8,78.6,79,78.6,79,76
20110401|2010-09-08 11:00,8,78.875,78.95,78.775,78.775,27
20110401|2010-09-08 11:30,8,78.75,78.9,78.7,78.8,30
20110401|2010-09-08 12:00,8,78.8,78.8,78.7,78.7,26
20110401|2010-09-08 12:30,8,78.7,79.15,78.675,79.075,206
20110401|2010-09-08 13:00,8,79.05,79.15,78.825,78.825,174
20110401|2010-09-08 13:30,8,78.8,78.875,78.775,78.775,17
20110401|2010-09-08 14:00,8,78.775,78.775,78.75,78.75,5
20110401|2010-09-08 14:30,8,78.8,78.8,78.8,78.8,3
20110401|2010-09-08 15:30,8,78.875,78.875,78.875,78.875,5
20110401|2010-09-08 17:00,9,79,79,79,79,6
20110401|2010-09-08 19:00,9,78.95,79.025,78.95,79.025,2
20110401|2010-09-08 20:00,9,78.875,78.875,78.875,78.875,1
20110401|2010-09-08 21:00,9,78.9,78.9,78.9,78.9,1
20110401|2010-09-09 03:00,9,79,79,79,79,5
20110401|2010-09-09 04:00,9,79.05,79.05,79.05,79.05,1
20110401|2010-09-09 04:30,9,79.05,79.05,79.05,79.05,9
20110401|2010-09-09 05:00,9,79.175,79.175,79.175,79.175,1
20110401|2010-09-09 06:00,9,79.05,79.05,79.05,79.05,1
20110401|2010-09-09 06:30,9,79.05,79.05,79,79,7
20110401|2010-09-09 07:00,9,79.05,79.05,79.05,79.05,10
20110401|2010-09-09 07:30,9,79.05,79.2,79.05,79.2,34
20110401|2010-09-09 08:00,9,79.15,79.2,79.15,79.2,24
20110401|2010-09-09 08:30,9,79.175,79.3,79.175,79.2,78
20110401|2010-09-09 09:00,9,79.25,79.25,78.85,78.925,64
20110401|2010-09-09 09:30,9,79,79.4,79,79.3,97
20110401|2010-09-09 10:00,9,79.4,79.5,79.225,79.3,90
20110401|2010-09-09 10:30,9,79.35,79.475,79.225,79.4,44
20110401|2010-09-09 11:00,9,79.4,79.7,79.4,79.7,77
20110401|2010-09-09 11:30,9,79.625,79.75,79.525,79.525,139
20110401|2010-09-09 12:00,9,79.6,79.6,79.45,79.6,78
20110401|2010-09-09 12:30,9,79.55,79.8,79.525,79.575,161
20110401|2010-09-09 13:00,9,79.625,79.75,79.575,79.625,47
20110401|2010-09-09 13:30,9,79.7,79.7,79.7,79.7,12
20110401|2010-09-09 14:00,9,79.625,79.625,79.575,79.575,5
20110401|2010-09-09 15:00,9,79.525,79.525,79.375,79.375,3
20110401|2010-09-09 19:30,10,79.45,79.45,79.45,79.45,1
20110401|2010-09-09 21:00,10,79.375,79.375,79.375,79.375,3
20110401|2010-09-09 22:00,10,79.375,79.375,79.375,79.375,3
20110401|2010-09-10 04:30,10,79.65,79.65,79.65,79.65,2
20110401|2010-09-10 05:00,10,79.65,79.75,79.65,79.75,5
20110401|2010-09-10 05:30,10,79.75,79.75,79.75,79.75,6
20110401|2010-09-10 06:30,10,79.65,79.65,79.65,79.65,9
20110401|2010-09-10 07:00,10,79.75,79.75,79.75,79.75,5
20110401|2010-09-10 07:30,10,79.75,79.75,79.75,79.75,7
20110401|2010-09-10 08:30,10,79.775,79.875,79.65,79.7,13
20110401|2010-09-10 09:00,10,79.725,79.725,79.4,79.55,57
20110401|2010-09-10 09:30,10,79.55,79.6,79.45,79.5,16
20110401|2010-09-10 10:00,10,79.525,79.7,79.5,79.65,45
20110401|2010-09-10 10:30,10,79.725,79.825,79.3,79.425,55
20110401|2010-09-10 11:00,10,79.375,79.425,79.275,79.325,7
20110401|2010-09-10 11:30,10,79.5,79.5,79.425,79.425,7
20110401|2010-09-10 12:00,10,79.425,79.65,79.4,79.625,15
20110401|2010-09-10 12:30,10,79.625,79.875,79.45,79.45,123
20110401|2010-09-10 13:00,10,79.425,79.45,79.25,79.4,77
20110401|2010-09-10 13:30,10,79.4,79.4,79.4,79.4,1
20110401|2010-09-13 09:00,13,79.15,79.275,78.825,79.275,101
20110401|2010-09-13 09:30,13,79.25,79.6,79.25,79.525,59
20110401|2010-09-13 10:00,13,79.6,79.85,79.45,79.775,96
20110401|2010-09-13 10:30,13,79.825,79.825,79.475,79.6,33
20110401|2010-09-13 11:00,13,79.6,79.65,79.6,79.65,21
20110401|2010-09-13 11:30,13,79.65,79.775,79.65,79.775,3
20110401|2010-09-13 12:00,13,79.775,79.775,79.525,79.6,34
20110401|2010-09-13 12:30,13,79.5,79.525,79.1,79.2,69
20110401|2010-09-13 13:00,13,79.2,79.3,79.175,79.2,94
20110401|2010-09-13 15:00,13,79.525,79.6,79.45,79.45,12
20110401|2010-09-13 21:30,14,79.25,79.3,79.25,79.3,3
20110401|2010-09-14 05:30,14,79.375,79.375,79.375,79.375,1
20110401|2010-09-14 07:00,14,79.375,79.375,79.375,79.375,4
20110401|2010-09-14 08:00,14,79.575,79.65,79.575,79.65,27
20110401|2010-09-14 08:30,14,79.6,79.7,79.6,79.7,14
20110401|2010-09-14 09:00,14,79.7,79.95,79.7,79.775,96
20110401|2010-09-14 09:30,14,79.7,79.85,79.6,79.85,46
20110401|2010-09-14 10:00,14,79.95,80.25,79.9,80.25,216
20110401|2010-09-14 10:30,14,80.275,80.4,80.1,80.3,64
20110401|2010-09-14 11:00,14,80.375,80.4,80.05,80.2,86
20110401|2010-09-14 11:30,14,80.2,80.45,80.15,80.25,27
20110401|2010-09-14 12:00,14,80.2,80.5,80.2,80.5,64
20110401|2010-09-14 12:30,14,80.375,80.65,80.225,80.625,180
20110401|2010-09-14 13:00,14,80.65,80.65,80.5,80.55,88
20110401|2010-09-14 13:30,14,80.575,80.575,80.5,80.5,6
20110401|2010-09-14 14:00,14,80.55,80.55,80.525,80.525,2
20110401|2010-09-14 14:30,14,80.5,80.5,80.45,80.45,5
20110401|2010-09-14 15:00,14,80.45,80.45,80.3,80.3,17
20110401|2010-09-14 15:30,14,80.35,80.35,80.275,80.275,10
20110401|2010-09-14 17:00,15,80.35,80.35,80.35,80.35,6
20110401|2010-09-14 17:30,15,80.35,80.35,80.35,80.35,11
20110401|2010-09-14 19:30,15,80.475,80.6,80.3,80.3,8
20110401|2010-09-15 04:00,15,80.55,80.55,80.55,80.55,1
20110401|2010-09-15 04:30,15,80.6,80.6,80.6,80.6,2
20110401|2010-09-15 06:30,15,80.625,80.625,80.6,80.6,5
20110401|2010-09-15 07:30,15,80.6,80.6,80.6,80.6,1
20110401|2010-09-15 08:00,15,80.7,80.7,80.65,80.7,13
20110401|2010-09-15 08:30,15,80.75,80.9,80.65,80.9,111
20110401|2010-09-15 09:00,15,80.85,80.95,80.625,80.85,150
20110401|2010-09-15 09:30,15,80.8,80.85,80.625,80.75,35
20110401|2010-09-15 10:00,15,80.85,80.95,80.825,80.95,55
20110401|2010-09-15 10:30,15,80.825,80.95,80.7,80.7,50
20110401|2010-09-15 11:00,15,80.65,80.9,80.55,80.75,78
20110401|2010-09-15 11:30,15,80.825,80.825,80.55,80.6,23
20110401|2010-09-15 12:00,15,80.525,80.825,80.35,80.825,73
20110401|2010-09-15 12:30,15,80.775,80.875,80.55,80.8,322
20110401|2010-09-15 13:00,15,80.9,80.9,80.75,80.75,122
20110401|2010-09-15 13:30,15,80.85,80.9,80.85,80.9,2
20110401|2010-09-15 14:00,15,80.9,80.925,80.9,80.9,3
20110401|2010-09-15 14:30,15,80.9,80.9,80.85,80.85,2
20110401|2010-09-15 15:00,15,80.925,80.925,80.9,80.9,5
20110401|2010-09-15 15:30,15,80.75,80.775,80.75,80.775,6
20110401|2010-09-15 17:00,16,80.675,80.675,80.675,80.675,1
20110401|2010-09-15 17:30,16,80.65,80.7,80.65,80.7,6
20110401|2010-09-15 18:00,16,80.725,80.725,80.725,80.725,5
20110401|2010-09-16 02:00,16,80.875,80.875,80.875,80.875,3
20110401|2010-09-16 03:30,16,80.875,80.875,80.875,80.875,2
20110401|2010-09-16 04:30,16,80.925,80.925,80.925,80.925,2
20110401|2010-09-16 07:00,16,80.95,80.95,80.925,80.925,10
20110401|2010-09-16 07:30,16,80.9,80.9,80.85,80.85,2
20110401|2010-09-16 08:00,16,80.675,80.675,79.925,80,25
20110401|2010-09-16 08:30,16,80.175,80.35,79.675,79.95,128
20110401|2010-09-16 09:00,16,80.05,80.175,79.825,80.15,74
20110401|2010-09-16 09:30,16,80.15,80.425,80.1,80.375,45
20110401|2010-09-16 10:00,16,80.4,80.425,80.25,80.275,37
20110401|2010-09-16 10:30,16,80.275,80.625,80.25,80.25,71
20110401|2010-09-16 11:00,16,80.25,80.375,80.225,80.3,15
20110401|2010-09-16 11:30,16,80.55,80.625,80.425,80.5,34
20110401|2010-09-16 12:00,16,80.475,80.475,80.05,80.1,25
20110401|2010-09-16 12:30,16,80.1,80.55,80.1,80.55,139
20110401|2010-09-16 13:00,16,80.55,80.575,80.35,80.5,107
20110401|2010-09-16 13:30,16,80.575,80.575,80.575,80.575,5
20110401|2010-09-16 14:00,16,80.575,80.6,80.425,80.425,12
20110401|2010-09-16 15:00,16,80.675,80.7,80.675,80.7,11
20110401|2010-09-16 15:30,16,80.75,80.75,80.75,80.75,2
20110401|2010-09-16 19:00,17,80.6,80.65,80.6,80.65,5
20110401|2010-09-16 19:30,17,80.6,80.6,80.6,80.6,1
20110401|2010-09-17 02:30,17,80.75,80.75,80.75,80.75,1
20110401|2010-09-17 04:00,17,80.75,80.75,80.75,80.75,5
20110401|2010-09-17 04:30,17,80.75,80.875,80.75,80.875,9
20110401|2010-09-17 05:30,17,80.975,80.975,80.975,80.975,1
20110401|2010-09-17 06:00,17,81,81,80.9,80.95,9
20110401|2010-09-17 06:30,17,81,81,81,81,2
20110401|2010-09-17 07:00,17,80.975,81,80.95,81,14
20110401|2010-09-17 07:30,17,81,81,80.85,80.85,7
20110401|2010-09-17 08:00,17,80.9,81,80.9,81,34
20110401|2010-09-17 08:30,17,80.825,80.825,80.8,80.8,6
20110401|2010-09-17 09:00,17,80.9,81.1,80.75,80.85,77
20110401|2010-09-17 09:30,17,80.875,81,80.8,80.85,69
20110401|2010-09-17 10:00,17,80.85,81.05,80.8,80.9,47
20110401|2010-09-17 10:30,17,80.9,80.95,80.65,80.65,50
20110401|2010-09-17 11:00,17,80.65,80.725,80.5,80.625,82
20110401|2010-09-17 11:30,17,80.625,80.75,80.425,80.75,47
20110401|2010-09-17 12:00,17,80.65,80.8,80.55,80.8,46
20110401|2010-09-17 12:30,17,80.8,80.825,80.65,80.65,76
20110401|2010-09-17 13:00,17,80.625,80.7,80.625,80.7,17
20110401|2010-09-17 13:30,17,80.7,80.7,80.7,80.7,4
20110401|2010-09-20 09:00,20,80.55,80.925,80.475,80.825,57
20110401|2010-09-20 09:30,20,80.675,80.975,80.675,80.975,41
20110401|2010-09-20 10:00,20,80.925,81.1,80.925,80.95,59
20110401|2010-09-20 10:30,20,81.025,81.125,80.9,80.9,85
20110401|2010-09-20 11:00,20,81,81.3,81,81.15,70
20110401|2010-09-20 11:30,20,81.125,81.125,81.05,81.075,14
20110401|2010-09-20 12:00,20,81.075,81.15,81.075,81.15,13
20110401|2010-09-20 12:30,20,81.15,81.425,81.125,81.35,56
20110401|2010-09-20 13:00,20,81.375,81.375,81.25,81.275,34
20110401|2010-09-20 13:30,20,81.3,81.3,81.3,81.3,5
20110401|2010-09-20 14:00,20,81.175,81.175,81.175,81.175,1
20110401|2010-09-20 15:00,20,81.325,81.35,81.3,81.3,8
20110401|2010-09-20 15:30,20,81.3,81.3,81.275,81.3,4
20110401|2010-09-20 18:00,21,81.2,81.2,81.2,81.2,6
20110401|2010-09-20 20:00,21,81.45,81.475,81.45,81.475,3
20110401|2010-09-20 21:30,21,81.275,81.275,81.25,81.25,2
20110401|2010-09-21 01:30,21,81.2,81.2,81.2,81.2,1
20110401|2010-09-21 04:00,21,81.45,81.45,81.45,81.45,1
20110401|2010-09-21 04:30,21,81.5,81.5,81.45,81.45,9
20110401|2010-09-21 07:00,21,81.45,81.75,81.4,81.75,50
20110401|2010-09-21 07:30,21,81.725,82.05,81.725,81.95,70
20110401|2010-09-21 08:00,21,81.95,82.1,81.95,82.1,16
20110401|2010-09-21 08:30,21,82,82.05,81.75,81.75,8
20110401|2010-09-21 09:00,21,81.975,82.3,81.85,82.05,262
20110401|2010-09-21 09:30,21,82.025,82.05,81.9,81.95,112
20110401|2010-09-21 10:00,21,82.025,82.025,81.9,82,64
20110401|2010-09-21 10:30,21,82.1,82.225,82.075,82.175,76
20110401|2010-09-21 11:00,21,82.25,82.35,82.2,82.35,99
20110401|2010-09-21 11:30,21,82.25,82.25,81.975,82.05,96
20110401|2010-09-21 12:00,21,82.05,82.1,81.85,81.875,86
20110401|2010-09-21 12:30,21,81.9,82.075,81.775,82,169
20110401|2010-09-21 13:00,21,81.95,82.025,81.6,81.675,62
20110401|2010-09-21 13:30,21,81.65,81.65,81.625,81.625,5
20110401|2010-09-21 14:00,21,81.625,81.625,81.6,81.6,6
20110401|2010-09-21 14:30,21,81.6,81.6,81.6,81.6,2
20110401|2010-09-21 15:00,21,81.6,81.6,81.6,81.6,12
20110401|2010-09-21 18:30,22,81.75,81.75,81.75,81.75,1
20110401|2010-09-21 19:00,22,81.75,81.75,81.75,81.75,1
20110401|2010-09-21 20:30,22,81.625,81.625,81.6,81.6,6
20110401|2010-09-21 21:00,22,81.6,81.65,81.6,81.65,6
20110401|2010-09-21 22:00,22,81.6,81.6,81.5,81.5,18
20110401|2010-09-22 02:30,22,81.525,81.55,81.525,81.55,2
20110401|2010-09-22 03:00,22,81.575,81.575,81.575,81.575,1
20110401|2010-09-22 04:00,22,81.65,81.65,81.65,81.65,1
20110401|2010-09-22 04:30,22,81.75,81.75,81.75,81.75,3
20110401|2010-09-22 06:00,22,81.85,81.9,81.85,81.9,3
20110401|2010-09-22 06:30,22,81.8,81.8,81.8,81.8,5
20110401|2010-09-22 07:00,22,81.775,81.775,81.75,81.75,2
20110401|2010-09-22 08:00,22,82,82.025,82,82,13
20110401|2010-09-22 08:30,22,81.95,81.95,81.65,81.65,90
20110401|2010-09-22 09:00,22,81.6,81.925,81.5,81.5,91
20110401|2010-09-22 09:30,22,81.525,81.6,81.4,81.4,93
20110401|2010-09-22 10:00,22,81.4,81.475,81,81.375,104
20110401|2010-09-22 10:30,22,81.475,81.475,81.25,81.475,49
20110401|2010-09-22 11:00,22,81.35,81.45,81.35,81.4,68
20110401|2010-09-22 11:30,22,81.4,81.45,81.3,81.3,36
20110401|2010-09-22 12:00,22,81.5,81.625,81.275,81.5,30
20110401|2010-09-22 12:30,22,81.5,81.5,81.2,81.375,107
20110401|2010-09-22 13:00,22,81.4,81.575,81.4,81.4,57
20110401|2010-09-22 15:00,22,81.4,81.4,81.375,81.375,6
20110401|2010-09-22 15:30,22,81.425,81.425,81.3,81.3,58
20110401|2010-09-22 17:00,23,81.4,81.4,81.4,81.4,1
20110401|2010-09-23 02:00,23,81.5,81.55,81.5,81.55,2
20110401|2010-09-23 03:00,23,81.5,81.5,81.5,81.5,1
20110401|2010-09-23 03:30,23,81.65,81.65,81.65,81.65,1
20110401|2010-09-23 04:30,23,81.65,81.65,81.65,81.65,19
20110401|2010-09-23 05:00,23,81.7,81.725,81.7,81.725,4
20110401|2010-09-23 05:30,23,81.725,81.75,81.7,81.7,26
20110401|2010-09-23 06:00,23,81.7,81.7,81.675,81.675,2
20110401|2010-09-23 07:00,23,81.55,81.55,81.55,81.55,1
20110401|2010-09-23 07:30,23,81.6,81.7,81.6,81.7,8
20110401|2010-09-23 08:00,23,81.8,82.075,81.8,82.025,42
20110401|2010-09-23 08:30,23,82.025,82.025,81.875,81.875,51
20110401|2010-09-23 09:00,23,81.95,81.95,81.75,81.8,76
20110401|2010-09-23 09:30,23,81.8,81.85,81.7,81.75,242
20110401|2010-09-23 10:00,23,81.675,81.775,81.575,81.575,51
20110401|2010-09-23 10:30,23,81.4,81.475,81.4,81.45,15
20110401|2010-09-23 11:00,23,81.375,81.375,81.175,81.175,34
20110401|2010-09-23 11:30,23,81.2,81.2,80.875,80.875,255
20110401|2010-09-23 12:00,23,80.8,80.85,80.7,80.7,127
20110401|2010-09-23 12:30,23,80.7,80.8,80.525,80.525,141
20110401|2010-09-23 13:00,23,80.525,80.6,80.5,80.55,74
20110401|2010-09-23 13:30,23,80.55,80.575,80.5,80.575,8
20110401|2010-09-23 14:30,23,80.6,80.6,80.6,80.6,4
20110401|2010-09-23 15:00,23,80.4,80.4,80.4,80.4,1
20110401|2010-09-23 15:30,23,80.4,80.4,80.4,80.4,1
20110401|2010-09-23 17:30,24,80.475,80.475,80.475,80.475,1
20110401|2010-09-23 19:00,24,80.475,80.5,80.475,80.5,15
20110401|2010-09-23 23:00,24,80.6,80.6,80.6,80.6,1
20110401|2010-09-24 03:00,24,80.6,80.6,80.6,80.6,1
20110401|2010-09-24 04:30,24,80.6,80.6,80.6,80.6,3
20110401|2010-09-24 05:30,24,80.6,80.6,80.6,80.6,8
20110401|2010-09-24 06:00,24,80.675,80.7,80.675,80.7,2
20110401|2010-09-24 06:30,24,80.725,80.75,80.725,80.75,5
20110401|2010-09-24 07:00,24,80.8,80.8,80.75,80.75,12
20110401|2010-09-24 07:30,24,80.85,80.925,80.85,80.85,11
20110401|2010-09-24 08:00,24,80.85,80.9,80.75,80.75,47
20110401|2010-09-24 08:30,24,80.75,80.85,80.75,80.85,26
20110401|2010-09-24 09:00,24,80.75,80.9,80.6,80.9,124
20110401|2010-09-24 09:30,24,80.95,81.5,80.775,81.45,174
20110401|2010-09-24 10:00,24,81.375,81.4,81.2,81.3,19
20110401|2010-09-24 10:30,24,81.15,81.15,80.95,81.1,38
20110401|2010-09-24 11:00,24,81.25,81.325,81.175,81.325,48
20110401|2010-09-24 11:30,24,81.2,81.325,81.2,81.225,32
20110401|2010-09-24 12:00,24,81.35,81.35,81.125,81.15,27
20110401|2010-09-24 12:30,24,81,81.25,80.75,80.85,110
20110401|2010-09-24 13:00,24,80.8,81.025,80.75,80.875,140
20110401|2010-09-24 13:30,24,80.875,80.9,80.875,80.875,27
20110401|2010-09-27 09:00,27,80.825,81.375,80.75,81.375,143
20110401|2010-09-27 09:30,27,81.35,81.4,81.15,81.2,47
20110401|2010-09-27 10:00,27,81.25,81.3,81.225,81.25,92
20110401|2010-09-27 10:30,27,81.25,81.25,81.075,81.1,32
20110401|2010-09-27 11:00,27,81.1,81.1,81.05,81.05,11
20110401|2010-09-27 11:30,27,81.15,81.275,81.125,81.225,18
20110401|2010-09-27 12:00,27,81.25,81.3,81.2,81.2,18
20110401|2010-09-27 12:30,27,81.275,81.4,81.25,81.4,106
20110401|2010-09-27 13:00,27,81.375,81.475,81.375,81.475,80
20110401|2010-09-27 14:30,27,81.375,81.375,81.375,81.375,1
20110401|2010-09-27 15:00,27,81.375,81.375,81.3,81.325,4
20110401|2010-09-27 15:30,27,81.325,81.325,81.325,81.325,1
20110401|2010-09-27 17:00,28,81.275,81.275,81.275,81.275,1
20110401|2010-09-27 22:00,28,81.4,81.4,81.4,81.4,1
20110401|2010-09-27 23:30,28,81.45,81.45,81.45,81.45,1
20110401|2010-09-28 02:30,28,81.575,81.575,81.575,81.575,1
20110401|2010-09-28 04:00,28,81.7,81.7,81.7,81.7,17
20110401|2010-09-28 04:30,28,81.7,81.7,81.7,81.7,3
20110401|2010-09-28 05:30,28,81.85,81.85,81.825,81.825,10
20110401|2010-09-28 06:00,28,81.825,81.825,81.825,81.825,2
20110401|2010-09-28 06:30,28,81.775,81.775,81.75,81.75,2
20110401|2010-09-28 07:30,28,81.7,81.725,81.6,81.6,6
20110401|2010-09-28 08:00,28,81.6,81.6,81.5,81.5,10
20110401|2010-09-28 08:30,28,81.45,81.525,81.425,81.425,23
20110401|2010-09-28 09:00,28,81.425,81.6,81.35,81.375,55
20110401|2010-09-28 09:30,28,81.425,81.725,81.4,81.7,45
20110401|2010-09-28 10:00,28,81.7,81.7,81.5,81.5,29
20110401|2010-09-28 10:30,28,81.525,81.525,81.25,81.325,66
20110401|2010-09-28 11:00,28,81.325,81.4,81.175,81.175,66
20110401|2010-09-28 11:30,28,81.1,81.1,80.3,80.45,190
20110401|2010-09-28 12:00,28,80.45,80.525,80.325,80.425,24
20110401|2010-09-28 12:30,28,80.45,80.75,80.45,80.75,72
20110401|2010-09-28 13:00,28,80.75,80.9,80.75,80.8,57
20110401|2010-09-28 13:30,28,80.825,80.85,80.8,80.85,5
20110401|2010-09-28 14:00,28,80.825,80.825,80.825,80.825,1
20110401|2010-09-28 14:30,28,80.825,80.825,80.825,80.825,2
20110401|2010-09-28 15:00,28,80.8,80.8,80.6,80.675,17
20110401|2010-09-28 15:30,28,80.65,80.65,80.6,80.625,19
20110401|2010-09-28 17:00,29,80.725,80.725,80.5,80.5,23
20110401|2010-09-28 17:30,29,80.3,80.3,80.15,80.2,16
20110401|2010-09-28 19:00,29,80.35,80.35,80.35,80.35,6
20110401|2010-09-28 19:30,29,80.35,80.35,80.35,80.35,4
20110401|2010-09-28 20:00,29,80.375,80.375,80.375,80.375,2
20110401|2010-09-28 20:30,29,80.35,80.35,80.3,80.3,10
20110401|2010-09-28 21:30,29,80.35,80.35,80.35,80.35,1
20110401|2010-09-28 22:00,29,80.4,80.4,80.4,80.4,1
20110401|2010-09-28 23:00,29,80.5,80.5,80.5,80.5,1
20110401|2010-09-28 23:30,29,80.4,80.4,80.4,80.4,1
20110401|2010-09-29 06:00,29,80.375,80.375,80.375,80.375,1
20110401|2010-09-29 06:30,29,80.275,80.275,80.25,80.25,2
20110401|2010-09-29 07:00,29,80.25,80.325,80.25,80.25,7
20110401|2010-09-29 07:30,29,80.2,80.25,80.2,80.25,12
20110401|2010-09-29 08:00,29,80.2,80.2,80.05,80.05,31
20110401|2010-09-29 08:30,29,80.05,80.05,79.825,79.825,59
20110401|2010-09-29 09:00,29,79.8,79.95,79.55,79.6,100
20110401|2010-09-29 09:30,29,79.725,79.875,79.1,79.25,248
20110401|2010-09-29 10:00,29,79.2,79.35,78.95,79,171
20110401|2010-09-29 10:30,29,79.125,79.325,78.975,79.175,50
20110401|2010-09-29 11:00,29,79.3,79.35,79.05,79.1,83
20110401|2010-09-29 11:30,29,79.075,79.15,79.075,79.125,35
20110401|2010-09-29 12:00,29,79.075,79.075,78.375,78.45,220
20110401|2010-09-29 12:30,29,78.45,78.75,78.25,78.75,271
20110401|2010-09-29 13:00,29,78.85,78.875,78.775,78.875,36
20110401|2010-09-29 13:30,29,78.775,78.8,78.775,78.8,15
20110401|2010-09-29 15:30,29,78.925,78.95,78.925,78.95,3
20110401|2010-09-29 17:00,30,78.625,78.675,78.625,78.675,4
20110401|2010-09-30 01:00,30,78.7,78.7,78.7,78.7,3
20110401|2010-09-30 02:00,30,78.675,78.675,78.675,78.675,1
20110401|2010-09-30 03:00,30,78.65,78.65,78.65,78.65,1
20110401|2010-09-30 04:30,30,78.575,78.575,78.575,78.575,1
20110401|2010-09-30 05:30,30,78.55,78.55,78.5,78.5,14
20110401|2010-09-30 06:00,30,78.55,78.575,78.5,78.575,14
20110401|2010-09-30 06:30,30,78.55,78.6,78.525,78.6,28
20110401|2010-09-30 07:30,30,78.5,78.675,78.5,78.6,5
20110401|2010-09-30 08:00,30,78.85,78.875,78.85,78.875,6
20110401|2010-09-30 08:30,30,78.85,78.95,78.85,78.95,11
20110401|2010-09-30 09:00,30,78.65,78.775,78.25,78.25,75
20110401|2010-09-30 09:30,30,78.25,78.475,78.1,78.375,113
20110401|2010-09-30 10:00,30,78.525,78.85,78.375,78.45,66
20110401|2010-09-30 10:30,30,78.55,78.725,78.425,78.6,37
20110401|2010-09-30 11:00,30,78.5,78.525,78.325,78.5,18
20110401|2010-09-30 11:30,30,78.625,78.85,78.625,78.85,21
20110401|2010-09-30 12:00,30,78.8,79,78.75,79,56
20110401|2010-09-30 12:30,30,78.95,79.5,78.875,79.45,90
20110401|2010-09-30 13:00,30,79.425,79.5,79.4,79.4,52
20110401|2010-09-30 13:30,30,79.4,79.55,79.4,79.55,3
20110401|2010-09-30 15:00,30,79.55,79.55,79.55,79.55,3
20110401|2010-09-30 15:30,30,79.55,79.55,79.5,79.525,10
20110401|2010-09-30 17:30,1,79.5,79.5,79.5,79.5,1
20110401|2010-09-30 18:00,1,79.55,79.55,79.55,79.55,2
20110401|2010-09-30 19:30,1,79.55,79.55,79.55,79.55,1
20110401|2010-09-30 20:00,1,79.55,79.55,79.55,79.55,7
20110401|2010-09-30 21:00,1,79.35,79.35,79.325,79.325,15
20110401|2010-10-01 02:30,1,79.525,79.575,79.525,79.575,3
20110401|2010-10-01 04:30,1,79.5,79.5,79.5,79.5,3
20110401|2010-10-01 07:00,1,79.375,79.375,79.3,79.3,4
20110401|2010-10-01 07:30,1,79.3,79.3,79.3,79.3,7
20110401|2010-10-01 08:00,1,79.225,79.275,79.225,79.225,22
20110401|2010-10-01 08:30,1,79.15,79.15,79.125,79.125,4
20110401|2010-10-01 09:00,1,79.125,79.275,79.1,79.2,41
20110401|2010-10-01 09:30,1,79.15,79.175,78.8,78.8,35
20110401|2010-10-01 10:00,1,78.75,78.95,78.65,78.95,55
20110401|2010-10-01 10:30,1,78.85,78.85,78.525,78.625,38
20110401|2010-10-01 11:00,1,78.45,78.55,78.25,78.5,39
20110401|2010-10-01 11:30,1,78.375,78.65,78.375,78.375,25
20110401|2010-10-01 12:00,1,78.375,78.375,78.075,78.225,34
20110401|2010-10-01 12:30,1,78.15,78.2,77.85,78.15,275
20110401|2010-10-01 13:00,1,78.15,78.45,78.1,78.375,115
20110401|2010-10-01 13:30,1,78.4,78.4,78.25,78.325,123
20110401|2010-10-04 09:00,4,78.275,78.275,77.3,77.35,195
20110401|2010-10-04 09:30,4,77.3,77.8,77.3,77.8,198
20110401|2010-10-04 10:00,4,77.625,77.675,77.525,77.525,26
20110401|2010-10-04 10:30,4,77.575,77.875,77.55,77.875,21
20110401|2010-10-04 11:00,4,77.75,77.8,77.675,77.8,20
20110401|2010-10-04 11:30,4,77.65,77.725,77.6,77.6,50
20110401|2010-10-04 12:00,4,77.55,77.625,77.5,77.6,93
20110401|2010-10-04 12:30,4,77.525,77.7,77.325,77.425,100
20110401|2010-10-04 13:00,4,77.3,77.475,77.25,77.475,70
20110401|2010-10-04 13:30,4,77.525,77.55,77.525,77.55,13
20110401|2010-10-04 14:30,4,77.55,77.55,77.55,77.55,7
20110401|2010-10-04 20:00,5,77.85,77.85,77.85,77.85,1
20110401|2010-10-05 01:30,5,77.6,77.6,77.6,77.6,1
20110401|2010-10-05 03:00,5,77.475,77.5,77.475,77.5,3
20110401|2010-10-05 03:30,5,77.525,77.575,77.525,77.575,20
20110401|2010-10-05 04:00,5,77.575,77.65,77.575,77.65,165
20110401|2010-10-05 04:30,5,77.6,77.6,77.6,77.6,15
20110401|2010-10-05 06:00,5,77.6,77.6,77.575,77.575,3
20110401|2010-10-05 06:30,5,77.6,77.6,77.6,77.6,3
20110401|2010-10-05 07:00,5,77.575,77.575,77.575,77.575,6
20110401|2010-10-05 07:30,5,77.6,77.6,77.575,77.6,23
20110401|2010-10-05 08:00,5,77.6,77.75,77.575,77.75,9
20110401|2010-10-05 08:30,5,77.6,77.7,77.6,77.7,18
20110401|2010-10-05 09:00,5,77.7,78.25,77.7,78.25,134
20110401|2010-10-05 09:30,5,78.125,78.2,77.825,77.95,81
20110401|2010-10-05 10:00,5,77.9,77.95,77.725,77.825,41
20110401|2010-10-05 10:30,5,77.8,77.8,77.7,77.775,20
20110401|2010-10-05 11:00,5,77.825,77.925,77.825,77.9,34
20110401|2010-10-05 11:30,5,77.85,77.925,77.725,77.725,24
20110401|2010-10-05 12:00,5,77.9,78.3,77.9,78.1,56
20110401|2010-10-05 12:30,5,77.925,78.1,77.825,78.075,106
20110401|2010-10-05 13:00,5,78.075,78.175,78,78.175,15
20110401|2010-10-05 14:30,5,78.05,78.05,78.05,78.05,7
20110401|2010-10-05 15:00,5,77.875,77.875,77.75,77.825,46
20110401|2010-10-05 15:30,5,77.75,77.75,77.75,77.75,1
20110401|2010-10-05 22:30,6,77.575,77.625,77.575,77.625,5
20110401|2010-10-06 02:30,6,77.575,77.575,77.575,77.575,2
20110401|2010-10-06 03:30,6,77.575,77.6,77.575,77.575,5
20110401|2010-10-06 04:00,6,77.575,77.575,77.575,77.575,4
20110401|2010-10-06 04:30,6,77.575,77.575,77.575,77.575,20
20110401|2010-10-06 05:00,6,77.575,77.575,77.575,77.575,1
20110401|2010-10-06 05:30,6,77.625,77.625,77.625,77.625,3
20110401|2010-10-06 06:30,6,77.575,77.625,77.575,77.625,7
20110401|2010-10-06 07:00,6,77.625,77.625,77.625,77.625,9
20110401|2010-10-06 07:30,6,77.6,77.6,77.575,77.575,36
20110401|2010-10-06 08:00,6,77.575,77.575,77.575,77.575,77
20110401|2010-10-06 08:30,6,77.575,77.7,77.575,77.7,35
20110401|2010-10-06 09:00,6,77.7,78.025,77.675,77.8,93
20110401|2010-10-06 09:30,6,77.725,78.1,77.7,78.05,89
20110401|2010-10-06 10:00,6,78.1,78.125,77.975,78,29
20110401|2010-10-06 10:30,6,77.9,77.95,77.875,77.9,11
20110401|2010-10-06 11:00,6,77.9,77.9,77.775,77.825,15
20110401|2010-10-06 11:30,6,77.825,77.9,77.825,77.85,20
20110401|2010-10-06 12:00,6,77.85,78.25,77.825,78.1,21
20110401|2010-10-06 12:30,6,78.05,78.05,77.825,77.95,35
20110401|2010-10-06 13:00,6,77.95,78,77.9,77.9,45
20110401|2010-10-06 15:00,6,77.675,77.675,77.575,77.575,23
20110401|2010-10-06 15:30,6,77.575,77.575,77.575,77.575,32
20110401|2010-10-06 17:00,7,77.575,77.575,77.575,77.575,11
20110401|2010-10-06 17:30,7,77.575,77.575,77.575,77.575,3
20110401|2010-10-06 18:00,7,77.575,77.625,77.575,77.575,48
20110401|2010-10-06 18:30,7,77.65,77.65,77.65,77.65,2
20110401|2010-10-06 19:30,7,77.575,77.575,77.575,77.575,3
20110401|2010-10-06 20:00,7,77.6,77.6,77.6,77.6,2
20110401|2010-10-06 20:30,7,77.575,77.575,77.575,77.575,104
20110401|2010-10-06 21:00,7,77.525,77.525,77.525,77.525,1
20110401|2010-10-07 03:30,7,77.55,77.55,77.55,77.55,16
20110401|2010-10-07 04:00,7,77.55,77.55,77.55,77.55,45
20110401|2010-10-07 04:30,7,77.55,77.55,77.55,77.55,35
20110401|2010-10-07 05:30,7,77.425,77.425,77.425,77.425,18
20110401|2010-10-07 07:00,7,77.5,77.5,77.5,77.5,3
20110401|2010-10-07 08:00,7,77.5,77.575,77.4,77.45,45
20110401|2010-10-07 08:30,7,77.55,77.55,77.55,77.55,1
20110401|2010-10-07 09:00,7,77.8,77.975,77.6,77.85,77
20110401|2010-10-07 09:30,7,77.825,77.975,77.825,77.975,39
20110401|2010-10-07 10:00,7,77.975,77.975,77.1,77.325,357
20110401|2010-10-07 10:30,7,77.35,77.35,76.85,76.85,354
20110401|2010-10-07 11:00,7,76.75,76.775,76.475,76.525,248
20110401|2010-10-07 11:30,7,76.525,76.525,76.275,76.325,74
20110401|2010-10-07 12:00,7,76.35,76.55,76.3,76.55,52
20110401|2010-10-07 12:30,7,76.675,77.175,76.625,77.075,309
20110401|2010-10-07 13:00,7,77.075,77.3,77.05,77.3,138
20110401|2010-10-07 13:30,7,77.25,77.325,77.05,77.05,51
20110401|2010-10-07 14:30,7,77.125,77.125,77.125,77.125,20
20110401|2010-10-07 17:00,8,77.025,77.025,77.025,77.025,4
20110401|2010-10-07 18:30,8,77.1,77.1,77.1,77.1,1
20110401|2010-10-08 00:00,8,77.05,77.05,77.05,77.05,14
20110401|2010-10-08 01:00,8,77.05,77.05,77.05,77.05,5
20110401|2010-10-08 02:00,8,77.05,77.05,77.05,77.05,1
20110401|2010-10-08 02:30,8,77.05,77.05,77.05,77.05,3
20110401|2010-10-08 07:00,8,77.05,77.05,77.05,77.05,1
20110401|2010-10-08 07:30,8,77.05,78.325,77.05,78.325,162
20110401|2010-10-08 08:00,8,78.35,78.35,78.2,78.3,42
20110401|2010-10-08 08:30,8,78.35,78.575,78.25,78.575,126
20110401|2010-10-08 09:00,8,78.55,78.775,78.45,78.675,234
20110401|2010-10-08 09:30,8,78.675,79.675,78.675,79.5,416
20110401|2010-10-08 10:00,8,79.5,79.5,79.1,79.2,197
20110401|2010-10-08 10:30,8,79.25,79.5,79.125,79.5,200
20110401|2010-10-08 11:00,8,79.45,79.6,79.45,79.55,103
20110401|2010-10-08 11:30,8,79.55,80.2,79.55,80.2,266
20110401|2010-10-08 12:00,8,80.2,80.2,80.125,80.2,30
20110401|2010-10-08 12:30,8,80.2,80.2,80.2,80.2,16
20110401|2010-10-11 09:00,11,80.65,80.725,80.075,80.15,970
20110401|2010-10-11 09:30,11,80.125,80.225,80.1,80.2,350
20110401|2010-10-11 10:00,11,80.2,80.325,80.2,80.2,205
20110401|2010-10-11 10:30,11,80.2,80.275,80.15,80.15,129
20110401|2010-10-11 11:00,11,80.175,80.35,80.175,80.325,247
20110401|2010-10-11 11:30,11,80.325,80.35,80.2,80.325,64
20110401|2010-10-11 12:00,11,80.325,80.35,80.15,80.2,178
20110401|2010-10-11 12:30,11,80.2,80.375,80.05,80.375,547
20110401|2010-10-11 13:00,11,80.4,80.4,80.2,80.2,267
20110401|2010-10-11 13:30,11,80.2,80.2,80.2,80.2,2
20110401|2010-10-11 15:30,11,80.025,80.025,80.025,80.025,1
20110401|2010-10-11 17:30,12,80.1,80.275,80.1,80.275,3
20110401|2010-10-11 18:30,12,80.3,80.3,80.3,80.3,1
20110401|2010-10-11 20:00,12,80.25,80.25,80.25,80.25,1
20110401|2010-10-11 20:30,12,80.3,80.3,80.125,80.25,17
20110401|2010-10-11 21:00,12,80.325,80.325,80.25,80.25,2
20110401|2010-10-11 23:30,12,80.275,80.3,80.25,80.3,12
20110401|2010-10-12 02:00,12,80.275,80.275,80.25,80.25,3
20110401|2010-10-12 04:00,12,80.25,80.25,80.225,80.225,2
20110401|2010-10-12 05:30,12,80.25,80.25,80.25,80.25,1
20110401|2010-10-12 06:00,12,80.25,80.25,80.25,80.25,9
20110401|2010-10-12 07:00,12,80.275,80.275,80.275,80.275,7
20110401|2010-10-12 07:30,12,80.325,80.325,80.25,80.25,7
20110401|2010-10-12 08:00,12,80.325,80.425,80.325,80.375,87
20110401|2010-10-12 08:30,12,80.375,80.375,80.075,80.3,70
20110401|2010-10-12 09:00,12,80.35,80.5,80.025,80.025,135
20110401|2010-10-12 09:30,12,80.075,80.325,80.075,80.275,50
20110401|2010-10-12 10:00,12,80.125,80.275,80.125,80.225,86
20110401|2010-10-12 10:30,12,80.25,80.25,79.95,79.95,180
20110401|2010-10-12 11:00,12,80,80.025,79.85,80.025,155
20110401|2010-10-12 11:30,12,80.025,80.2,80.025,80.025,150
20110401|2010-10-12 12:00,12,80.05,80.125,79.95,80.1,149
20110401|2010-10-12 12:30,12,80.075,80.525,80.075,80.5,344
20110401|2010-10-12 13:00,12,80.475,80.5,80.225,80.225,81
20110401|2010-10-12 13:30,12,80.2,80.3,80.2,80.3,21
20110401|2010-10-12 14:00,12,80.3,80.35,80.3,80.3,8
20110401|2010-10-12 14:30,12,80.3,80.3,80.3,80.3,2
20110401|2010-10-12 15:00,12,80.35,80.35,80.3,80.3,32
20110401|2010-10-12 15:30,12,80.275,80.4,80.275,80.4,31
20110401|2010-10-12 20:00,13,80.225,80.225,80.225,80.225,2
20110401|2010-10-13 03:00,13,80.375,80.375,80.375,80.375,3
20110401|2010-10-13 05:30,13,80.475,80.5,80.475,80.5,50
20110401|2010-10-13 07:30,13,80.375,80.375,80.375,80.375,5
20110401|2010-10-13 08:00,13,80.325,80.375,80.325,80.375,3
20110401|2010-10-13 08:30,13,80.375,80.375,80.1,80.2,81
20110401|2010-10-13 09:00,13,80.25,80.275,80.1,80.1,181
20110401|2010-10-13 09:30,13,80.15,80.35,79.9,80.15,165
20110401|2010-10-13 10:00,13,80.1,80.1,79.575,79.675,242
20110401|2010-10-13 10:30,13,79.625,79.625,79.15,79.3,177
20110401|2010-10-13 11:00,13,79.3,79.3,78.85,78.85,215
20110401|2010-10-13 11:30,13,78.825,79.025,78.65,78.85,108
20110401|2010-10-13 12:00,13,78.875,79.075,78.75,79,80
20110401|2010-10-13 12:30,13,79,79.1,78.9,78.925,134
20110401|2010-10-13 13:00,13,79.1,79.15,78.975,79.025,149
20110401|2010-10-13 13:30,13,79.15,79.15,79.075,79.075,12
20110401|2010-10-13 14:30,13,79.2,79.2,78.9,78.9,19
20110401|2010-10-13 15:00,13,78.925,79,78.775,78.8,15
20110401|2010-10-13 15:30,13,78.775,78.8,78.725,78.8,5
20110401|2010-10-13 17:00,14,78.725,78.725,78.2,78.35,34
20110401|2010-10-13 17:30,14,78.325,78.325,78.325,78.325,5
20110401|2010-10-13 18:30,14,78.475,78.475,78.325,78.325,5
20110401|2010-10-13 19:00,14,78.325,78.325,78.325,78.325,1
20110401|2010-10-13 20:30,14,78.475,78.475,78.475,78.475,1
20110401|2010-10-13 21:30,14,78.4,78.55,78.4,78.5,54
20110401|2010-10-13 22:00,14,78.5,78.5,78.5,78.5,4
20110401|2010-10-13 22:30,14,78.5,78.5,78.5,78.5,1
20110401|2010-10-14 02:00,14,78.5,78.5,78.5,78.5,2
20110401|2010-10-14 03:00,14,78.375,78.375,78.375,78.375,4
20110401|2010-10-14 03:30,14,78.475,78.475,78.475,78.475,1
20110401|2010-10-14 04:00,14,78.375,78.375,78.35,78.35,14
20110401|2010-10-14 05:00,14,78.35,78.35,78.35,78.35,10
20110401|2010-10-14 05:30,14,78.325,78.325,78.25,78.25,11
20110401|2010-10-14 06:00,14,78.35,78.35,78.35,78.35,2
20110401|2010-10-14 06:30,14,78.35,78.35,78.35,78.35,1
20110401|2010-10-14 07:00,14,78.3,78.3,78.3,78.3,2
20110401|2010-10-14 07:30,14,78.225,78.3,78.1,78.1,28
20110401|2010-10-14 08:00,14,78.1,78.15,78.075,78.15,63
20110401|2010-10-14 08:30,14,78.15,78.15,77.7,77.7,88
20110401|2010-10-14 09:00,14,77.75,77.75,77.125,77.2,284
20110401|2010-10-14 09:30,14,77.175,77.3,76.725,77.225,185
20110401|2010-10-14 10:00,14,77.15,77.15,76.75,77.1,174
20110401|2010-10-14 10:30,14,76.925,77.05,76.775,76.775,187
20110401|2010-10-14 11:00,14,76.775,76.775,76.475,76.625,261
20110401|2010-10-14 11:30,14,76.6,76.675,76.55,76.675,59
20110401|2010-10-14 12:00,14,76.675,77.125,76.675,77.025,184
20110401|2010-10-14 12:30,14,77.025,77.15,76.8,77.05,514
20110401|2010-10-14 13:00,14,77.075,77.275,76.975,77.025,265
20110401|2010-10-14 14:00,14,77.1,77.1,77.05,77.05,2
20110401|2010-10-14 14:30,14,77,77.2,76.925,76.925,43
20110401|2010-10-14 15:00,14,76.95,77.3,76.95,77.3,8
20110401|2010-10-14 15:30,14,77.25,77.4,77.25,77.4,17
20110401|2010-10-14 17:00,15,77.425,77.425,77.4,77.4,19
20110401|2010-10-14 17:30,15,77.475,77.475,77.475,77.475,2
20110401|2010-10-14 18:00,15,77.4,77.4,77.4,77.4,2
20110401|2010-10-14 18:30,15,77.4,77.4,77.325,77.325,6
20110401|2010-10-14 19:30,15,77.45,77.45,77.45,77.45,6
20110401|2010-10-14 20:30,15,77.5,77.575,77.325,77.325,11
20110401|2010-10-15 01:00,15,77.275,77.275,77.275,77.275,5
20110401|2010-10-15 02:30,15,77.225,77.225,77.225,77.225,5
20110401|2010-10-15 03:30,15,77.275,77.275,77.275,77.275,1
20110401|2010-10-15 04:30,15,77.275,77.275,77.15,77.15,9
20110401|2010-10-15 05:00,15,77.2,77.25,77.2,77.25,23
20110401|2010-10-15 05:30,15,77.125,77.125,77.125,77.125,5
20110401|2010-10-15 06:00,15,77.1,77.175,77.075,77.175,29
20110401|2010-10-15 06:30,15,77.175,77.175,77.175,77.175,10
20110401|2010-10-15 07:00,15,77.2,77.325,77.075,77.15,33
20110401|2010-10-15 07:30,15,77.15,77.15,77.025,77.1,107
20110401|2010-10-15 08:00,15,77.1,77.175,77,77,14
20110401|2010-10-15 08:30,15,77.025,77.025,76.825,76.825,81
20110401|2010-10-15 09:00,15,76.875,77.075,76.775,76.9,108
20110401|2010-10-15 09:30,15,76.925,77.175,76.9,77.175,93
20110401|2010-10-15 10:00,15,77.125,77.35,77.025,77.25,174
20110401|2010-10-15 10:30,15,77.25,77.475,77.25,77.425,58
20110401|2010-10-15 11:00,15,77.375,77.375,77.325,77.325,10
20110401|2010-10-15 11:30,15,77.325,77.425,77.275,77.4,69
20110401|2010-10-15 12:00,15,77.45,77.575,77.4,77.5,35
20110401|2010-10-15 12:30,15,77.675,77.725,77.525,77.65,85
20110401|2010-10-15 13:00,15,77.775,77.925,77.7,77.8,145
20110401|2010-10-15 13:30,15,77.575,77.575,77.55,77.55,6
20110401|2010-10-18 09:00,18,77.625,77.65,77,77.2,560
20110401|2010-10-18 09:30,18,77.3,77.525,77.2,77.525,179
20110401|2010-10-18 10:00,18,77.6,77.75,77.6,77.6,201
20110401|2010-10-18 10:30,18,77.575,77.825,77.475,77.7,121
20110401|2010-10-18 11:00,18,77.75,77.8,77.75,77.8,17
20110401|2010-10-18 11:30,18,77.75,77.75,77.7,77.7,2
20110401|2010-10-18 12:00,18,77.7,77.7,77.5,77.525,60
20110401|2010-10-18 12:30,18,77.475,77.575,77.4,77.4,90
20110401|2010-10-18 13:00,18,77.325,77.45,77.275,77.275,23
20110401|2010-10-18 13:30,18,77.3,77.425,77.3,77.4,3
20110401|2010-10-18 14:00,18,77.25,77.25,77.25,77.25,4
20110401|2010-10-18 14:30,18,77.25,77.25,77.1,77.1,7
20110401|2010-10-18 15:00,18,77.05,77.25,77.05,77.25,7
20110401|2010-10-18 18:00,19,77.15,77.15,77.15,77.15,5
20110401|2010-10-18 22:00,19,77.275,77.3,77.275,77.3,10
20110401|2010-10-18 23:30,19,77.3,77.3,77.3,77.3,2
20110401|2010-10-19 00:00,19,77.225,77.225,77.225,77.225,1
20110401|2010-10-19 00:30,19,77.225,77.225,77.225,77.225,3
20110401|2010-10-19 01:30,19,77.225,77.325,77.225,77.325,15
20110401|2010-10-19 02:30,19,77.3,77.3,77.3,77.3,1
20110401|2010-10-19 03:00,19,77.15,77.15,77.15,77.15,20
20110401|2010-10-19 04:00,19,77.2,77.2,77.2,77.2,1
20110401|2010-10-19 05:30,19,77.1,77.1,77.1,77.1,2
20110401|2010-10-19 06:00,19,77.1,77.125,76.925,76.925,58
20110401|2010-10-19 06:30,19,77,77,76.925,76.95,16
20110401|2010-10-19 07:00,19,76.95,76.95,76.9,76.9,6
20110401|2010-10-19 07:30,19,76.925,76.95,76.675,76.7,44
20110401|2010-10-19 08:00,19,76.65,76.775,76.625,76.65,91
20110401|2010-10-19 08:30,19,76.65,76.65,76.55,76.6,149
20110401|2010-10-19 09:00,19,76.6,77.3,76.55,77.05,213
20110401|2010-10-19 09:30,19,77.1,77.45,77.05,77.3,211
20110401|2010-10-19 10:00,19,77.275,77.375,77.25,77.3,83
20110401|2010-10-19 10:30,19,77.275,77.5,77.275,77.425,32
20110401|2010-10-19 11:00,19,77.4,77.4,77.3,77.375,28
20110401|2010-10-19 11:30,19,77.375,77.65,77.35,77.55,93
20110401|2010-10-19 12:00,19,77.55,77.8,77.525,77.6,64
20110401|2010-10-19 12:30,19,77.575,77.6,77.3,77.3,89
20110401|2010-10-19 13:00,19,77.275,77.3,77.125,77.125,28
20110401|2010-10-19 13:30,19,77.05,77.05,76.95,77.025,20
20110401|2010-10-19 14:30,19,76.9,76.9,76.8,76.8,11
20110401|2010-10-19 15:00,19,76.8,76.9,76.775,76.9,10
20110401|2010-10-19 15:30,19,76.9,76.95,76.725,76.725,24
20110401|2010-10-19 17:00,20,76.9,76.9,76.9,76.9,1
20110401|2010-10-19 17:30,20,76.8,76.8,76.475,76.5,166
20110401|2010-10-19 18:00,20,76.55,76.55,76.475,76.475,23
20110401|2010-10-19 18:30,20,76.55,76.55,76.5,76.55,43
20110401|2010-10-19 19:00,20,76.55,76.55,76.55,76.55,16
20110401|2010-10-19 20:00,20,76.6,76.6,76.6,76.6,11
20110401|2010-10-19 20:30,20,76.6,76.6,76.6,76.6,14
20110401|2010-10-19 22:00,20,76.65,76.65,76.65,76.65,19
20110401|2010-10-19 22:30,20,76.65,76.75,76.65,76.75,36
20110401|2010-10-19 23:00,20,76.75,76.85,76.75,76.85,22
20110401|2010-10-20 03:30,20,76.5,76.5,76.475,76.475,14
20110401|2010-10-20 04:00,20,76.475,76.475,76.475,76.475,2
20110401|2010-10-20 04:30,20,76.475,76.475,76.475,76.475,1
20110401|2010-10-20 05:00,20,76.475,76.55,76.475,76.5,36
20110401|2010-10-20 05:30,20,76.5,76.5,76.475,76.5,7
20110401|2010-10-20 06:00,20,76.5,76.5,76.45,76.5,18
20110401|2010-10-20 06:30,20,76.5,76.5,76.5,76.5,2
20110401|2010-10-20 07:00,20,76.5,76.5,76.375,76.5,25
20110401|2010-10-20 07:30,20,76.375,76.55,76.375,76.55,48
20110401|2010-10-20 08:00,20,76.55,76.6,76.5,76.6,66
20110401|2010-10-20 08:30,20,76.625,76.725,76.475,76.725,249
20110401|2010-10-20 09:00,20,76.725,76.75,76.425,76.5,388
20110401|2010-10-20 09:30,20,76.5,78.3,76.5,78.1,437
20110401|2010-10-20 10:00,20,78.075,78.2,77.75,77.8,198
20110401|2010-10-20 10:30,20,77.725,77.8,77.475,77.475,126
20110401|2010-10-20 11:00,20,77.425,77.6,77.4,77.55,16
20110401|2010-10-20 11:30,20,77.475,77.475,77.175,77.275,55
20110401|2010-10-20 12:00,20,77.275,77.5,77.275,77.4,33
20110401|2010-10-20 12:30,20,77.575,77.9,77.525,77.65,165
20110401|2010-10-20 13:00,20,77.675,77.675,77.5,77.5,36
20110401|2010-10-20 13:30,20,77.55,77.55,77.55,77.55,3
20110401|2010-10-20 14:00,20,77.55,77.625,77.475,77.475,9
20110401|2010-10-20 14:30,20,77.4,77.475,77.35,77.375,16
20110401|2010-10-20 15:00,20,77.35,77.35,76.925,77,72
20110401|2010-10-20 15:30,20,76.925,76.95,76.8,76.9,126
20110401|2010-10-20 17:00,21,77.025,77.025,77,77,11
20110401|2010-10-20 18:00,21,77.05,77.075,77.05,77.075,14
20110401|2010-10-20 18:30,21,77.15,77.2,77.15,77.2,8
20110401|2010-10-20 19:00,21,77.3,77.45,77.3,77.45,8
20110401|2010-10-20 22:30,21,77.35,77.35,77.35,77.35,3
20110401|2010-10-20 23:30,21,77.225,77.225,77.225,77.225,1
20110401|2010-10-21 01:30,21,77.2,77.2,77.2,77.2,1
20110401|2010-10-21 04:30,21,77.175,77.175,77.175,77.175,1
20110401|2010-10-21 06:00,21,77.175,77.2,77.175,77.2,5
20110401|2010-10-21 06:30,21,77.2,77.35,77.2,77.35,21
20110401|2010-10-21 07:00,21,77.25,77.25,77,77.15,18
20110401|2010-10-21 07:30,21,77.1,77.1,77,77,26
20110401|2010-10-21 08:00,21,76.9,77.025,76.8,77.025,63
20110401|2010-10-21 08:30,21,77.05,77.125,77,77.125,18
20110401|2010-10-21 09:00,21,77.05,77.725,76.95,77.625,254
20110401|2010-10-21 09:30,21,77.575,78.025,77.575,77.75,100
20110401|2010-10-21 10:00,21,77.7,78.05,77.525,77.875,136
20110401|2010-10-21 10:30,21,77.875,77.875,77.625,77.625,54
20110401|2010-10-21 11:00,21,77.65,77.825,77.575,77.825,51
20110401|2010-10-21 11:30,21,77.775,77.8,77.75,77.775,10
20110401|2010-10-21 12:00,21,77.775,78.275,77.775,78.2,49
20110401|2010-10-21 12:30,21,78.2,78.5,78.2,78.425,133
20110401|2010-10-21 13:00,21,78.425,78.6,78.375,78.55,67
20110401|2010-10-21 13:30,21,78.5,78.5,78.45,78.45,8
20110401|2010-10-21 14:00,21,78.475,78.6,78.425,78.6,13
20110401|2010-10-21 14:30,21,78.65,78.85,78.65,78.65,23
20110401|2010-10-21 15:00,21,78.65,78.65,78.575,78.65,28
20110401|2010-10-21 15:30,21,78.7,78.7,78.55,78.55,16
20110401|2010-10-21 21:30,22,78.525,78.525,78.45,78.5,6
20110401|2010-10-21 23:00,22,78.4,78.4,78.325,78.325,13
20110401|2010-10-21 23:30,22,78.325,78.325,78.3,78.3,19
20110401|2010-10-22 01:00,22,78.3,78.4,78.3,78.4,2
20110401|2010-10-22 01:30,22,78.35,78.375,78.35,78.375,6
20110401|2010-10-22 04:00,22,78.3,78.3,78.3,78.3,8
20110401|2010-10-22 05:00,22,78.25,78.25,78.25,78.25,5
20110401|2010-10-22 05:30,22,78.25,78.25,78.25,78.25,7
20110401|2010-10-22 06:00,22,78.225,78.25,78.225,78.25,5
20110401|2010-10-22 06:30,22,78.25,78.25,78.25,78.25,15
20110401|2010-10-22 07:00,22,78.3,78.4,78.3,78.4,16
20110401|2010-10-22 07:30,22,78.4,78.6,78.4,78.6,54
20110401|2010-10-22 08:00,22,78.6,78.6,78.6,78.6,10
20110401|2010-10-22 08:30,22,78.65,78.75,78.65,78.75,13
20110401|2010-10-22 09:00,22,78.825,78.825,78.475,78.7,394
20110401|2010-10-22 09:30,22,78.8,78.8,78.625,78.775,28
20110401|2010-10-22 10:00,22,78.625,78.775,78.6,78.6,36
20110401|2010-10-22 10:30,22,78.75,78.95,78.7,78.95,32
20110401|2010-10-22 11:00,22,78.95,79.475,78.85,79.475,231
20110401|2010-10-22 11:30,22,79.425,79.575,79.3,79.5,129
20110401|2010-10-22 12:00,22,79.65,80.1,79.6,79.65,215
20110401|2010-10-22 12:30,22,79.65,80,79.65,80,225
20110401|2010-10-22 13:00,22,80,80.025,79.825,79.825,183
20110401|2010-10-22 13:30,22,79.85,79.875,79.775,79.85,56
20110401|2010-10-25 09:00,25,79.5,79.5,78.225,78.675,440
20110401|2010-10-25 09:30,25,78.7,78.875,78.55,78.6,162
20110401|2010-10-25 10:00,25,78.575,78.7,78.4,78.7,143
20110401|2010-10-25 10:30,25,78.7,78.7,78.35,78.4,146
20110401|2010-10-25 11:00,25,78.375,78.4,78.225,78.3,46
20110401|2010-10-25 11:30,25,78.35,78.575,78.25,78.475,35
20110401|2010-10-25 12:00,25,78.525,78.675,78.5,78.55,33
20110401|2010-10-25 12:30,25,78.625,78.675,78.3,78.425,209
20110401|2010-10-25 13:00,25,78.4,78.55,78.4,78.475,72
20110401|2010-10-25 13:30,25,78.475,78.5,78.475,78.5,4
20110401|2010-10-25 14:00,25,78.525,78.525,78.525,78.525,4
20110401|2010-10-25 15:00,25,78.475,78.475,78.425,78.425,8
20110401|2010-10-25 15:30,25,78.65,78.65,78.6,78.65,13
20110401|2010-10-25 18:00,26,78.5,78.5,78.475,78.475,3
20110401|2010-10-25 18:30,26,78.475,78.475,78.475,78.475,12
20110401|2010-10-25 19:00,26,78.475,78.475,78.475,78.475,2
20110401|2010-10-25 19:30,26,78.475,78.475,78.475,78.475,3
20110401|2010-10-26 01:30,26,78.55,78.55,78.55,78.55,1
20110401|2010-10-26 02:30,26,78.675,78.7,78.675,78.7,4
20110401|2010-10-26 03:30,26,78.7,78.7,78.7,78.7,1
20110401|2010-10-26 04:00,26,78.7,78.7,78.7,78.7,6
20110401|2010-10-26 06:00,26,78.475,78.475,78.475,78.475,1
20110401|2010-10-26 06:30,26,78.45,78.45,78.45,78.45,1
20110401|2010-10-26 07:00,26,78.45,78.45,78.45,78.45,1
20110401|2010-10-26 08:00,26,78.725,78.825,78.6,78.825,26
20110401|2010-10-26 08:30,26,78.8,79,78.75,78.75,91
20110401|2010-10-26 09:00,26,78.95,79.15,78.775,78.775,144
20110401|2010-10-26 09:30,26,78.675,78.85,78.675,78.85,80
20110401|2010-10-26 10:00,26,78.8,78.8,78.55,78.55,65
20110401|2010-10-26 10:30,26,78.55,78.8,78.525,78.775,41
20110401|2010-10-26 11:00,26,78.8,78.825,78.7,78.725,16
20110401|2010-10-26 11:30,26,78.7,78.825,78.7,78.825,13
20110401|2010-10-26 12:00,26,78.8,78.9,78.6,78.65,37
20110401|2010-10-26 12:30,26,78.7,78.85,78.3,78.475,102
20110401|2010-10-26 13:00,26,78.475,78.6,78.475,78.55,27
20110401|2010-10-26 13:30,26,78.6,78.7,78.6,78.7,2
20110401|2010-10-26 14:00,26,78.65,78.65,78.525,78.525,3
20110401|2010-10-26 14:30,26,78.5,78.5,78.5,78.5,1
20110401|2010-10-26 15:00,26,78.5,78.5,78.5,78.5,1
20110401|2010-10-26 15:30,26,78.3,78.325,78.3,78.325,3
20110401|2010-10-26 18:00,27,78.3,78.3,78.3,78.3,2
20110401|2010-10-26 18:30,27,78.225,78.225,78.225,78.225,1
20110401|2010-10-26 20:30,27,78.175,78.175,78.175,78.175,2
20110401|2010-10-26 21:00,27,78.25,78.3,78.25,78.3,2
20110401|2010-10-27 03:30,27,78.175,78.175,78.175,78.175,1
20110401|2010-10-27 04:00,27,78.1,78.1,77.95,77.95,5
20110401|2010-10-27 07:00,27,78.025,78.025,78.025,78.025,5
20110401|2010-10-27 07:30,27,78.125,78.125,77.9,77.95,41
20110401|2010-10-27 08:00,27,78.025,78.025,77.925,77.925,12
20110401|2010-10-27 08:30,27,77.9,78.025,77.85,77.85,19
20110401|2010-10-27 09:00,27,77.925,78.1,77.75,77.975,121
20110401|2010-10-27 09:30,27,77.9,77.95,77.8,77.875,110
20110401|2010-10-27 10:00,27,77.85,77.85,77.275,77.375,272
20110401|2010-10-27 10:30,27,77.35,77.35,76.85,77.275,474
20110401|2010-10-27 11:00,27,77.3,77.3,76.825,77.2,290
20110401|2010-10-27 11:30,27,77.125,77.125,76.85,77.1,106
20110401|2010-10-27 12:00,27,77.15,77.225,77,77.1,67
20110401|2010-10-27 12:30,27,77.05,77.625,77.05,77.475,240
20110401|2010-10-27 13:00,27,77.525,77.75,77.45,77.5,63
20110401|2010-10-27 13:30,27,77.575,77.625,77.5,77.575,17
20110401|2010-10-27 14:00,27,77.575,77.65,77.575,77.65,11
20110401|2010-10-27 14:30,27,77.75,77.75,77.525,77.525,9
20110401|2010-10-27 15:00,27,77.425,77.425,77.1,77.35,31
20110401|2010-10-27 15:30,27,77.2,77.425,77.1,77.1,10
20110401|2010-10-27 17:00,28,77.2,77.2,77.2,77.2,1
20110401|2010-10-27 17:30,28,77.2,77.2,77.1,77.1,6
20110401|2010-10-27 18:00,28,77.1,77.1,77.1,77.1,2
20110401|2010-10-27 18:30,28,77.275,77.275,77.275,77.275,1
20110401|2010-10-27 23:00,28,77.2,77.2,77.2,77.2,5
20110401|2010-10-27 23:30,28,77.35,77.35,77.35,77.35,1
20110401|2010-10-28 01:00,28,77.175,77.175,77.175,77.175,1
20110401|2010-10-28 05:00,28,77.275,77.45,77.275,77.45,7
20110401|2010-10-28 06:00,28,77.4,77.4,77.4,77.4,2
20110401|2010-10-28 07:00,28,77.2,77.2,77.2,77.2,2
20110401|2010-10-28 07:30,28,77.15,77.2,77.15,77.2,21
20110401|2010-10-28 08:00,28,77.175,77.275,77.125,77.125,16
20110401|2010-10-28 08:30,28,77.05,77.05,76.8,76.8,32
20110401|2010-10-28 09:00,28,76.9,76.925,76.65,76.75,221
20110401|2010-10-28 09:30,28,76.725,76.8,76.575,76.675,213
20110401|2010-10-28 10:00,28,76.65,76.75,76.575,76.65,181
20110401|2010-10-28 10:30,28,76.65,76.75,76.5,76.65,424
20110401|2010-10-28 11:00,28,76.65,76.75,76.5,76.7,119
20110401|2010-10-28 11:30,28,76.675,76.7,76.4,76.4,159
20110401|2010-10-28 12:00,28,76.4,76.75,76.35,76.75,97
20110401|2010-10-28 12:30,28,76.625,76.9,76.525,76.75,134
20110401|2010-10-28 13:00,28,76.775,76.875,76.75,76.875,50
20110401|2010-10-28 13:30,28,76.85,76.975,76.85,76.975,7
20110401|2010-10-28 14:00,28,76.85,76.85,76.85,76.85,1
20110401|2010-10-28 14:30,28,76.85,76.85,76.85,76.85,51
20110401|2010-10-28 15:00,28,76.8,76.95,76.75,76.95,17
20110401|2010-10-28 15:30,28,76.95,77.075,76.95,77.075,9
20110401|2010-10-28 17:00,29,77,77,76.95,76.95,2
20110401|2010-10-28 17:30,29,76.925,76.95,76.925,76.95,4
20110401|2010-10-28 18:30,29,76.9,76.9,76.9,76.9,1
20110401|2010-10-28 20:00,29,76.775,76.775,76.775,76.775,2
20110401|2010-10-28 21:00,29,76.775,76.775,76.775,76.775,9
20110401|2010-10-28 21:30,29,76.775,76.8,76.75,76.75,8
20110401|2010-10-28 22:00,29,76.725,76.725,76.725,76.725,2
20110401|2010-10-29 02:00,29,76.75,76.75,76.75,76.75,2
20110401|2010-10-29 04:00,29,76.725,76.725,76.7,76.7,4
20110401|2010-10-29 04:30,29,76.7,76.7,76.7,76.7,2
20110401|2010-10-29 05:30,29,76.75,76.75,76.75,76.75,1
20110401|2010-10-29 06:00,29,76.8,76.8,76.625,76.625,23
20110401|2010-10-29 07:00,29,76.725,76.725,76.725,76.725,2
20110401|2010-10-29 07:30,29,76.85,77.025,76.85,76.9,22
20110401|2010-10-29 08:00,29,77,77,76.8,76.8,33
20110401|2010-10-29 08:30,29,76.85,76.85,76.575,76.575,50
20110401|2010-10-29 09:00,29,76.55,76.65,76.4,76.5,447
20110401|2010-10-29 09:30,29,76.425,76.45,76.25,76.35,366
20110401|2010-10-29 10:00,29,76.35,76.375,76.325,76.35,180
20110401|2010-10-29 10:30,29,76.3,76.375,76.1,76.125,207
20110401|2010-10-29 11:00,29,76.05,76.05,75.825,75.825,340
20110401|2010-10-29 11:30,29,75.85,75.925,75.725,75.775,227
20110401|2010-10-29 12:00,29,75.775,75.825,75.7,75.825,349
20110401|2010-10-29 12:30,29,75.8,76.05,75.8,75.975,610
20110401|2010-10-29 13:00,29,75.925,76.025,75.875,75.975,248
20110401|2010-10-29 13:30,29,75.875,75.95,75.875,75.95,88
20110401|2010-11-01 09:00,1,76.1,76.2,75.75,76.05,219
20110401|2010-11-01 09:30,1,76.025,76.025,75.525,75.55,253
20110401|2010-11-01 10:00,1,75.6,75.825,75.6,75.7,97
20110401|2010-11-01 10:30,1,75.775,75.775,75.6,75.65,89
20110401|2010-11-01 11:00,1,75.65,75.7,75.6,75.6,25
20110401|2010-11-01 11:30,1,75.625,75.7,75.625,75.675,29
20110401|2010-11-01 12:00,1,75.7,75.725,75.65,75.65,49
20110401|2010-11-01 12:30,1,75.65,75.8,75.55,75.65,228
20110401|2010-11-01 13:00,1,75.7,75.95,75.65,75.9,129
20110401|2010-11-01 13:30,1,75.95,75.975,75.9,75.9,17
20110401|2010-11-01 14:00,1,75.9,75.9,75.85,75.85,6
20110401|2010-11-01 15:00,1,76.05,76.275,75.95,76.15,23
20110401|2010-11-01 15:30,1,76.125,76.4,76.125,76.375,65
20110401|2010-11-01 17:00,2,76.475,76.475,76.475,76.475,10
20110401|2010-11-01 18:00,2,76.3,76.3,76.3,76.3,1
20110401|2010-11-01 18:30,2,76.3,76.3,76.175,76.175,5
20110401|2010-11-01 19:00,2,76.4,76.45,76.4,76.45,3
20110401|2010-11-01 20:00,2,76.475,76.475,76.375,76.375,9
20110401|2010-11-01 21:00,2,76.375,76.375,76.375,76.375,2
20110401|2010-11-02 05:00,2,76.475,76.475,76.475,76.475,10
20110401|2010-11-02 05:30,2,76.475,76.475,76.475,76.475,13
20110401|2010-11-02 06:30,2,76.475,76.55,76.475,76.55,36
20110401|2010-11-02 07:00,2,76.6,76.6,76.6,76.6,5
20110401|2010-11-02 07:30,2,76.6,76.6,76.55,76.6,23
20110401|2010-11-02 08:00,2,76.775,76.85,76.775,76.775,5
20110401|2010-11-02 08:30,2,76.65,76.65,76.475,76.475,63
20110401|2010-11-02 09:00,2,76.475,76.6,76.325,76.45,172
20110401|2010-11-02 09:30,2,76.525,76.6,76.275,76.35,261
20110401|2010-11-02 10:00,2,76.35,76.6,76.275,76.6,161
20110401|2010-11-02 10:30,2,76.55,76.575,76.15,76.25,78
20110401|2010-11-02 11:00,2,76.25,76.25,76.05,76.05,79
20110401|2010-11-02 11:30,2,76,76.925,76,76.925,79
20110401|2010-11-02 12:00,2,76.925,77.025,76.8,76.925,121
20110401|2010-11-02 12:30,2,76.925,77.275,76.925,77.15,274
20110401|2010-11-02 13:00,2,77.125,77.15,76.9,76.95,87
20110401|2010-11-02 13:30,2,76.925,77.025,76.925,76.95,3
20110401|2010-11-02 14:00,2,77.025,77.025,77.025,77.025,3
20110401|2010-11-02 14:30,2,77,77,76.825,76.975,16
20110401|2010-11-02 15:00,2,77.05,77.05,77.05,77.05,1
20110401|2010-11-02 15:30,2,77,77,76.975,76.975,7
20110401|2010-11-02 17:30,3,77.025,77.025,77.025,77.025,1
20110401|2010-11-02 18:30,3,77,77,77,77,1
20110401|2010-11-03 01:00,3,76.825,76.825,76.8,76.8,5
20110401|2010-11-03 03:30,3,76.75,76.75,76.75,76.75,1
20110401|2010-11-03 05:30,3,76.8,76.8,76.8,76.8,6
20110401|2010-11-03 06:00,3,76.8,76.8,76.8,76.8,4
20110401|2010-11-03 06:30,3,76.8,76.85,76.8,76.85,3
20110401|2010-11-03 07:30,3,77,77.025,77,77.025,3
20110401|2010-11-03 08:00,3,77.05,77.075,77,77.05,14
20110401|2010-11-03 08:30,3,77.1,77.375,77.1,77.375,67
20110401|2010-11-03 09:00,3,77.275,77.75,77.25,77.675,231
20110401|2010-11-03 09:30,3,77.65,77.675,77.5,77.5,45
20110401|2010-11-03 10:00,3,77.55,77.75,77.25,77.425,118
20110401|2010-11-03 10:30,3,77.325,77.7,77.25,77.525,85
20110401|2010-11-03 11:00,3,77.55,78,77.55,77.975,136
20110401|2010-11-03 11:30,3,77.975,77.975,77.65,77.825,40
20110401|2010-11-03 12:00,3,77.825,77.875,77.775,77.775,23
20110401|2010-11-03 12:30,3,77.775,77.8,77.225,77.225,239
20110401|2010-11-03 13:00,3,77.2,77.25,77.125,77.25,107
20110401|2010-11-03 13:30,3,77.1,77.15,77.05,77.05,34
20110401|2010-11-03 14:00,3,77.05,77.1,77,77.1,9
20110401|2010-11-03 14:30,3,77,77.15,77,77.15,7
20110401|2010-11-03 15:00,3,77.125,77.3,77,77.2,82
20110401|2010-11-03 15:30,3,77.125,77.125,77.05,77.05,26
20110401|2010-11-03 17:00,4,77.225,77.225,77.225,77.225,2
20110401|2010-11-03 21:00,4,77,77,77,77,5
20110401|2010-11-03 22:30,4,77,77.1,77,77.1,5
20110401|2010-11-04 02:30,4,76.975,76.975,76.975,76.975,1
20110401|2010-11-04 04:00,4,76.95,76.95,76.95,76.95,1
20110401|2010-11-04 04:30,4,76.975,76.975,76.975,76.975,1
20110401|2010-11-04 05:00,4,76.975,77.05,76.975,77.05,11
20110401|2010-11-04 05:30,4,77.175,77.175,77.175,77.175,1
20110401|2010-11-04 06:00,4,77.225,77.225,77.225,77.225,7
20110401|2010-11-04 06:30,4,77.225,77.225,77.225,77.225,4
20110401|2010-11-04 07:00,4,77.175,77.225,77.175,77.225,5
20110401|2010-11-04 07:30,4,77.2,77.4,77.2,77.4,34
20110401|2010-11-04 08:00,4,77.4,77.7,77.35,77.7,77
20110401|2010-11-04 08:30,4,77.7,77.875,77.575,77.65,90
20110401|2010-11-04 09:00,4,77.55,77.95,77.55,77.9,356
20110401|2010-11-04 09:30,4,77.9,78.25,77.9,78.2,267
20110401|2010-11-04 10:00,4,78.1,78.225,77.9,77.9,75
20110401|2010-11-04 10:30,4,77.9,78.05,77.85,78,134
20110401|2010-11-04 11:00,4,78.075,78.15,77.85,78.025,132
20110401|2010-11-04 11:30,4,78.05,78.15,77.875,77.875,96
20110401|2010-11-04 12:00,4,77.9,77.95,77.8,77.9,73
20110401|2010-11-04 12:30,4,77.975,78.125,77.8,77.8,268
20110401|2010-11-04 13:00,4,77.85,78,77.8,77.875,160
20110401|2010-11-04 13:30,4,77.85,77.9,77.85,77.9,16
20110401|2010-11-04 14:00,4,77.85,77.85,77.8,77.85,9
20110401|2010-11-04 14:30,4,77.95,78.025,77.95,78.025,4
20110401|2010-11-04 15:00,4,78.1,78.1,77.775,77.775,26
20110401|2010-11-04 17:30,5,78,78,78,78,1
20110401|2010-11-04 19:00,5,78,78,78,78,2
20110401|2010-11-04 20:00,5,78.1,78.1,78.1,78.1,1
20110401|2010-11-04 21:00,5,78.1,78.1,78,78,2
20110401|2010-11-04 22:00,5,77.95,77.95,77.95,77.95,5
20110401|2010-11-04 22:30,5,77.85,77.85,77.85,77.85,1
20110401|2010-11-05 04:00,5,77.85,77.85,77.85,77.85,1
20110401|2010-11-05 05:30,5,77.75,77.75,77.7,77.7,8
20110401|2010-11-05 06:00,5,77.7,77.7,77.7,77.7,1
20110401|2010-11-05 06:30,5,77.675,77.675,77.675,77.675,1
20110401|2010-11-05 07:30,5,77.725,77.825,77.725,77.825,24
20110401|2010-11-05 08:00,5,77.8,78.025,77.725,77.8,39
20110401|2010-11-05 08:30,5,77.65,77.9,77.65,77.8,18
20110401|2010-11-05 09:00,5,77.85,78.475,77.575,78.3,163
20110401|2010-11-05 09:30,5,78.225,78.35,78.125,78.175,61
20110401|2010-11-05 10:00,5,78.15,78.375,78.15,78.25,96
20110401|2010-11-05 10:30,5,78.225,78.3,78.025,78.075,74
20110401|2010-11-05 11:00,5,78.1,78.175,77.95,78.075,68
20110401|2010-11-05 11:30,5,78.075,78.3,78,78.3,119
20110401|2010-11-05 12:00,5,78.25,78.5,78.25,78.425,77
20110401|2010-11-05 12:30,5,78.5,78.575,77.85,78.025,355
20110401|2010-11-05 13:00,5,78.075,78.125,77.9,78.05,191
20110401|2010-11-05 13:30,5,78.05,78.1,78.025,78.025,17
20110401|2010-11-08 09:00,8,78,78.525,77.95,78.475,172
20110401|2010-11-08 09:30,8,78.45,78.725,78.425,78.525,132
20110401|2010-11-08 10:00,8,78.45,78.75,78.425,78.675,93
20110401|2010-11-08 10:30,8,78.7,78.925,78.7,78.775,44
20110401|2010-11-08 11:00,8,78.85,78.9,78.625,78.85,38
20110401|2010-11-08 11:30,8,78.825,78.9,78.775,78.775,46
20110401|2010-11-08 12:00,8,78.875,78.925,78.775,78.875,159
20110401|2010-11-08 12:30,8,78.9,79.05,78.75,79.05,892
20110401|2010-11-08 13:00,8,79.025,79.2,79,79.2,418
20110401|2010-11-08 13:30,8,79.1,79.1,79.05,79.05,20
20110401|2010-11-08 14:00,8,79.075,79.075,79.05,79.05,20
20110401|2010-11-08 15:00,8,79.05,79.1,78.95,79.075,72
20110401|2010-11-08 15:30,8,79.075,79.15,79,79.15,29
20110401|2010-11-08 17:00,9,79.15,79.15,79.15,79.15,1
20110401|2010-11-08 19:30,9,79.175,79.175,79.15,79.15,2
20110401|2010-11-08 20:00,9,79.15,79.15,79.15,79.15,1
20110401|2010-11-09 04:30,9,78.925,78.925,78.925,78.925,6
20110401|2010-11-09 06:00,9,79.05,79.1,79,79,22
20110401|2010-11-09 07:00,9,79.15,79.4,79.15,79.35,5
20110401|2010-11-09 07:30,9,79.45,79.8,79.45,79.75,96
20110401|2010-11-09 08:00,9,79.775,80,79.775,79.8,147
20110401|2010-11-09 08:30,9,79.775,80.2,79.775,80.2,104
20110401|2010-11-09 09:00,9,80.225,80.25,79.4,79.65,264
20110401|2010-11-09 09:30,9,79.675,79.675,79.275,79.4,213
20110401|2010-11-09 10:00,9,79.35,79.45,78.95,79.4,197
20110401|2010-11-09 10:30,9,79.275,79.475,79.025,79.25,132
20110401|2010-11-09 11:00,9,79.15,79.175,78.9,79.175,31
20110401|2010-11-09 11:30,9,79.25,79.4,79.125,79.375,26
20110401|2010-11-09 12:00,9,79.4,79.6,79.15,79.55,48
20110401|2010-11-09 12:30,9,79.525,79.625,78.775,78.875,486
20110401|2010-11-09 13:00,9,78.875,78.975,78.825,78.85,210
20110401|2010-11-09 13:30,9,78.875,78.875,78.75,78.825,25
20110401|2010-11-09 14:00,9,78.825,78.825,78.75,78.75,3
20110401|2010-11-09 14:30,9,78.875,78.975,78.875,78.95,8
20110401|2010-11-09 15:00,9,78.925,79.15,78.75,79.1,20
20110401|2010-11-09 15:30,9,78.9,78.95,78.9,78.95,3
20110401|2010-11-09 17:00,10,79,79,79,79,2
20110401|2010-11-09 18:30,10,79,79.025,78.975,79.025,4
20110401|2010-11-09 19:00,10,79,79,79,79,1
20110401|2010-11-09 19:30,10,79.025,79.025,79.025,79.025,2
20110401|2010-11-09 20:00,10,78.95,78.95,78.95,78.95,8
20110401|2010-11-09 20:30,10,78.9,78.9,78.9,78.9,5
20110401|2010-11-09 21:00,10,78.9,78.9,78.9,78.9,35
20110401|2010-11-09 21:30,10,78.825,78.9,78.825,78.9,5
20110401|2010-11-09 23:30,10,78.9,78.9,78.9,78.9,3
20110401|2010-11-10 00:00,10,78.9,78.9,78.9,78.9,1
20110401|2010-11-10 02:00,10,78.9,78.9,78.9,78.9,2
20110401|2010-11-10 02:30,10,78.9,78.95,78.9,78.95,3
20110401|2010-11-10 03:00,10,78.95,78.95,78.95,78.95,3
20110401|2010-11-10 03:30,10,78.975,79.575,78.975,79.525,38
20110401|2010-11-10 04:00,10,79.3,79.3,79.275,79.275,20
20110401|2010-11-10 05:30,10,79.2,79.2,79.2,79.2,1
20110401|2010-11-10 07:00,10,79.175,79.175,79.15,79.15,4
20110401|2010-11-10 07:30,10,79.15,79.35,79.15,79.35,52
20110401|2010-11-10 08:00,10,79.325,79.45,79.325,79.325,15
20110401|2010-11-10 08:30,10,79.3,79.4,79.2,79.2,17
20110401|2010-11-10 09:00,10,79.175,79.25,78.7,78.775,133
20110401|2010-11-10 09:30,10,78.7,79.325,78.275,78.825,276
20110401|2010-11-10 10:00,10,78.825,79.1,78.825,79.025,66
20110401|2010-11-10 10:30,10,79.05,79.9,79.05,79.825,270
20110401|2010-11-10 11:00,10,79.875,79.925,79.65,79.75,131
20110401|2010-11-10 11:30,10,79.725,79.75,79.45,79.75,28
20110401|2010-11-10 12:00,10,79.8,79.95,79.75,79.9,59
20110401|2010-11-10 12:30,10,79.725,79.9,79.65,79.9,120
20110401|2010-11-10 13:00,10,79.9,80.05,79.825,79.95,217
20110401|2010-11-10 13:30,10,80,80,79.925,80,11
20110401|2010-11-10 14:30,10,79.925,80,79.85,80,18
20110401|2010-11-10 15:00,10,80,80,79.75,79.9,20
20110401|2010-11-10 15:30,10,79.75,79.75,79.55,79.55,19
20110401|2010-11-10 17:30,11,79.525,79.525,79.525,79.525,1
20110401|2010-11-10 18:30,11,79.575,79.575,79.575,79.575,1
20110401|2010-11-11 00:30,11,79.75,79.75,79.75,79.75,4
20110401|2010-11-11 01:00,11,79.825,79.85,79.825,79.85,18
20110401|2010-11-11 03:00,11,79.8,79.8,79.8,79.8,1
20110401|2010-11-11 05:30,11,79.8,79.875,79.8,79.875,5
20110401|2010-11-11 06:00,11,80.125,81,80.125,81,22
20110401|2010-11-11 06:30,11,80.275,80.275,80.275,80.275,2
20110401|2010-11-11 07:00,11,80.25,80.375,80.125,80.125,10
20110401|2010-11-11 07:30,11,80.15,80.15,79.95,79.95,24
20110401|2010-11-11 08:00,11,79.975,80.2,79.975,80.2,14
20110401|2010-11-11 08:30,11,80.15,80.45,80.1,80.1,88
20110401|2010-11-11 09:00,11,80.125,80.125,79.45,79.85,311
20110401|2010-11-11 09:30,11,79.85,80.15,79.8,80.1,221
20110401|2010-11-11 10:00,11,80.075,80.125,79.825,79.9,229
20110401|2010-11-11 10:30,11,79.825,80,79.675,79.95,214
20110401|2010-11-11 11:00,11,80,80.1,79.95,79.975,104
20110401|2010-11-11 11:30,11,79.95,80.05,79.875,80.05,34
20110401|2010-11-11 12:00,11,79.975,80,79.75,79.775,69
20110401|2010-11-11 12:30,11,79.8,79.975,79.725,79.9,142
20110401|2010-11-11 13:00,11,79.925,79.925,79.65,79.675,197
20110401|2010-11-11 13:30,11,79.625,79.625,79.5,79.6,9
20110401|2010-11-11 14:00,11,79.5,79.55,79.35,79.55,39
20110401|2010-11-11 14:30,11,79.6,79.6,79.6,79.6,3
20110401|2010-11-11 15:00,11,79.6,79.6,79.3,79.425,36
20110401|2010-11-11 19:30,12,79.5,79.5,79.5,79.5,2
20110401|2010-11-11 20:00,12,79.35,79.35,79.35,79.35,1
20110401|2010-11-11 20:30,12,79.6,79.6,79.25,79.25,36
20110401|2010-11-11 21:00,12,79.3,79.3,79,79,31
20110401|2010-11-11 21:30,12,79.075,79.25,79,79.25,10
20110401|2010-11-11 22:30,12,79.2,79.275,79.125,79.275,9
20110401|2010-11-11 23:30,12,79.15,79.15,79.15,79.15,1
20110401|2010-11-12 00:30,12,79.225,79.275,79.225,79.275,2
20110401|2010-11-12 01:00,12,79.275,79.275,79.25,79.25,32
20110401|2010-11-12 02:30,12,79.45,79.45,79.45,79.45,1
20110401|2010-11-12 03:00,12,79.45,79.5,79.45,79.5,3
20110401|2010-11-12 03:30,12,79.5,79.5,79.5,79.5,2
20110401|2010-11-12 04:30,12,79.4,79.4,79.225,79.225,3
20110401|2010-11-12 05:00,12,79.45,79.45,79.45,79.45,2
20110401|2010-11-12 06:00,12,79.5,79.5,79.5,79.5,1
20110401|2010-11-12 07:00,12,79.475,79.475,79.4,79.4,2
20110401|2010-11-12 08:00,12,79.45,79.45,78.75,78.925,55
20110401|2010-11-12 08:30,12,79,79.25,79,79.225,26
20110401|2010-11-12 09:00,12,79.225,79.4,78.925,78.925,82
20110401|2010-11-12 09:30,12,78.875,79.025,78.425,78.925,227
20110401|2010-11-12 10:00,12,78.85,79.175,78.85,79.025,105
20110401|2010-11-12 10:30,12,79.025,79.05,78.925,78.975,22
20110401|2010-11-12 11:00,12,78.975,79,78.675,78.675,107
20110401|2010-11-12 11:30,12,78.75,78.925,77.85,77.875,251
20110401|2010-11-12 12:00,12,77.9,78.05,77.775,77.925,177
20110401|2010-11-12 12:30,12,77.925,78.3,77.775,77.925,213
20110401|2010-11-12 13:00,12,77.925,77.95,77.525,77.625,193
20110401|2010-11-12 13:30,12,77.6,77.65,77.55,77.65,34
20110401|2010-11-15 09:00,15,77.9,77.975,77.55,77.675,241
20110401|2010-11-15 09:30,15,77.675,78.15,77.375,77.5,355
20110401|2010-11-15 10:00,15,77.45,77.5,77.2,77.2,161
20110401|2010-11-15 10:30,15,77.3,77.75,77.3,77.75,122
20110401|2010-11-15 11:00,15,77.75,78.15,77.75,78.025,143
20110401|2010-11-15 11:30,15,78.025,78.075,77.85,77.875,78
20110401|2010-11-15 12:00,15,77.925,77.95,77.775,77.925,62
20110401|2010-11-15 12:30,15,77.9,78.475,77.9,78.475,333
20110401|2010-11-15 13:00,15,78.5,78.525,78.45,78.5,97
20110401|2010-11-15 13:30,15,78.525,78.525,78.4,78.45,24
20110401|2010-11-15 14:00,15,78.35,78.525,78.35,78.45,10
20110401|2010-11-15 14:30,15,78.4,78.475,78.4,78.475,6
20110401|2010-11-15 15:00,15,78.55,78.55,78.55,78.55,1
20110401|2010-11-15 17:00,16,78.325,78.325,78.325,78.325,1
20110401|2010-11-15 17:30,16,78.325,78.325,78.325,78.325,2
20110401|2010-11-15 19:00,16,78.625,78.675,78.625,78.675,6
20110401|2010-11-15 19:30,16,78.4,78.4,78.4,78.4,1
20110401|2010-11-16 00:30,16,78.45,78.45,78.45,78.45,1
20110401|2010-11-16 01:00,16,78.45,78.45,78.45,78.45,2
20110401|2010-11-16 02:00,16,78.3,78.3,78.175,78.175,26
20110401|2010-11-16 06:00,16,78.225,78.45,78.225,78.45,5
20110401|2010-11-16 06:30,16,78.15,78.15,78.15,78.15,1
20110401|2010-11-16 07:00,16,78.2,78.2,77.95,77.95,5
20110401|2010-11-16 07:30,16,77.7,77.85,77.525,77.55,24
20110401|2010-11-16 08:00,16,77.625,77.7,77.525,77.625,50
20110401|2010-11-16 08:30,16,77.675,77.7,77.525,77.55,30
20110401|2010-11-16 09:00,16,77.55,77.625,77.225,77.35,237
20110401|2010-11-16 09:30,16,77.2,77.2,76.775,76.95,217
20110401|2010-11-16 10:00,16,76.9,76.95,76.45,76.6,211
20110401|2010-11-16 10:30,16,76.65,76.95,76.55,76.6,68
20110401|2010-11-16 11:00,16,76.55,76.675,76.35,76.35,103
20110401|2010-11-16 11:30,16,76.35,76.4,76,76.15,262
20110401|2010-11-16 12:00,16,76.225,76.75,76.225,76.75,96
20110401|2010-11-16 12:30,16,76.75,77.1,76.75,76.9,347
20110401|2010-11-16 13:00,16,76.925,77.075,76.9,77,154
20110401|2010-11-16 13:30,16,77.05,77.05,77,77.05,14
20110401|2010-11-16 14:00,16,77,77.05,77,77.05,18
20110401|2010-11-16 15:00,16,76.95,76.95,76.925,76.925,2
20110401|2010-11-16 15:30,16,77.05,77.05,76.975,77.05,9
20110401|2010-11-16 17:00,17,77,77,76.775,76.775,4
20110401|2010-11-16 18:30,17,76.925,76.925,76.925,76.925,1
20110401|2010-11-16 19:00,17,76.95,76.95,76.95,76.95,3
20110401|2010-11-16 19:30,17,76.9,76.9,76.9,76.9,2
20110401|2010-11-16 20:30,17,76.75,76.75,76.75,76.75,1
20110401|2010-11-16 21:00,17,76.825,76.825,76.825,76.825,4
20110401|2010-11-16 21:30,17,76.825,76.9,76.825,76.9,3
20110401|2010-11-17 00:30,17,76.675,76.675,76.675,76.675,2
20110401|2010-11-17 01:00,17,76.675,76.675,76.675,76.675,5
20110401|2010-11-17 01:30,17,76.7,76.7,76.7,76.7,2
20110401|2010-11-17 02:00,17,76.675,76.95,76.675,76.85,27
20110401|2010-11-17 04:30,17,77,77.1,77,77.075,6
20110401|2010-11-17 06:00,17,76.775,76.775,76.775,76.775,1
20110401|2010-11-17 07:00,17,76.85,77.125,76.7,76.85,16
20110401|2010-11-17 07:30,17,76.7,76.75,76.7,76.75,6
20110401|2010-11-17 08:00,17,76.75,76.8,76.75,76.75,13
20110401|2010-11-17 08:30,17,76.75,76.9,76.75,76.875,8
20110401|2010-11-17 09:00,17,76.825,77.475,76.825,77.475,248
20110401|2010-11-17 09:30,17,77.35,77.475,77.175,77.4,136
20110401|2010-11-17 10:00,17,77.425,77.6,77.35,77.55,90
20110401|2010-11-17 10:30,17,77.6,77.725,77.575,77.625,42
20110401|2010-11-17 11:00,17,77.625,77.725,77.6,77.675,81
20110401|2010-11-17 11:30,17,77.525,77.575,77.4,77.5,66
20110401|2010-11-17 12:00,17,77.525,77.675,77.5,77.675,25
20110401|2010-11-17 12:30,17,77.7,77.8,77.6,77.725,147
20110401|2010-11-17 13:00,17,77.75,77.85,77.7,77.8,83
20110401|2010-11-17 13:30,17,77.85,77.875,77.8,77.875,11
20110401|2010-11-17 14:00,17,77.8,77.8,77.75,77.75,3
20110401|2010-11-17 14:30,17,77.875,77.875,77.875,77.875,2
20110401|2010-11-17 15:00,17,77.9,77.925,77.7,77.7,24
20110401|2010-11-17 15:30,17,77.8,77.8,77.8,77.8,5
20110401|2010-11-17 17:30,18,77.7,77.7,77.7,77.7,1
20110401|2010-11-17 18:00,18,77.7,77.7,77.7,77.7,1
20110401|2010-11-18 00:00,18,77.95,77.975,77.95,77.975,6
20110401|2010-11-18 01:00,18,77.85,77.85,77.85,77.85,1
20110401|2010-11-18 02:30,18,77.9,77.9,77.9,77.9,3
20110401|2010-11-18 03:00,18,77.95,77.975,77.95,77.975,5
20110401|2010-11-18 03:30,18,77.975,77.975,77.975,77.975,14
20110401|2010-11-18 04:00,18,77.9,77.9,77.9,77.9,1
20110401|2010-11-18 04:30,18,77.925,78.225,77.9,78.225,31
20110401|2010-11-18 05:00,18,78.25,78.25,78.2,78.25,25
20110401|2010-11-18 05:30,18,78.25,78.45,78.25,78.45,75
20110401|2010-11-18 06:00,18,78.45,78.475,78.45,78.475,14
20110401|2010-11-18 06:30,18,78.25,78.475,78.225,78.225,14
20110401|2010-11-18 07:00,18,78.25,78.275,78.25,78.275,7
20110401|2010-11-18 07:30,18,78.35,78.525,78.275,78.425,36
20110401|2010-11-18 08:00,18,78.5,78.725,78.4,78.425,39
20110401|2010-11-18 08:30,18,78.5,78.725,78.5,78.725,14
20110401|2010-11-18 09:00,18,78.7,78.8,78.575,78.775,183
20110401|2010-11-18 09:30,18,78.725,79,78.575,78.625,184
20110401|2010-11-18 10:00,18,78.7,78.7,78.475,78.625,186
20110401|2010-11-18 10:30,18,78.7,78.9,78.6,78.725,63
20110401|2010-11-18 11:00,18,78.725,79,78.725,78.95,35
20110401|2010-11-18 11:30,18,79,79.5,78.925,79.35,127
20110401|2010-11-18 12:00,18,79.425,79.7,79.275,79.45,191
20110401|2010-11-18 12:30,18,79.35,79.8,79.35,79.8,137
20110401|2010-11-18 13:00,18,79.8,79.95,79.725,79.825,127
20110401|2010-11-18 13:30,18,79.7,79.725,79.65,79.7,7
20110401|2010-11-18 14:00,18,79.725,79.75,79.725,79.75,3
20110401|2010-11-18 14:30,18,79.75,79.9,79.75,79.9,4
20110401|2010-11-18 15:00,18,79.9,79.95,79.9,79.95,20
20110401|2010-11-18 15:30,18,79.7,79.7,79.7,79.7,4
20110401|2010-11-18 17:00,19,80,80,80,80,84
20110401|2010-11-18 17:30,19,79.975,80,79.975,80,54
20110401|2010-11-18 18:30,19,80,80,79.85,79.85,3
20110401|2010-11-18 19:00,19,80,80.075,80,80.075,22
20110401|2010-11-18 19:30,19,80.175,80.175,80.175,80.175,1
20110401|2010-11-18 20:00,19,80.3,80.3,80.1,80.1,11
20110401|2010-11-18 21:00,19,80.1,80.1,80.1,80.1,1
20110401|2010-11-18 22:30,19,79.925,80,79.925,80,4
20110401|2010-11-18 23:00,19,79.875,79.875,79.875,79.875,5
20110401|2010-11-19 02:00,19,80.025,80.1,80.025,80.1,4
20110401|2010-11-19 02:30,19,80.2,80.2,80.2,80.2,10
20110401|2010-11-19 04:30,19,80.15,80.15,80.15,80.15,1
20110401|2010-11-19 06:00,19,80.2,80.2,80.2,80.2,3
20110401|2010-11-19 06:30,19,80.3,80.3,80.3,80.3,1
20110401|2010-11-19 07:00,19,80.175,80.225,80.025,80.025,28
20110401|2010-11-19 07:30,19,80.025,80.025,79.85,79.85,77
20110401|2010-11-19 08:00,19,79.85,79.9,79.825,79.9,35
20110401|2010-11-19 08:30,19,80,80,79.825,79.825,131
20110401|2010-11-19 09:00,19,79.85,80.225,79.675,80.125,180
20110401|2010-11-19 09:30,19,80.1,80.2,79.825,79.825,126
20110401|2010-11-19 10:00,19,79.825,80.1,79.825,80.05,48
20110401|2010-11-19 10:30,19,80.125,80.275,79.825,80.25,140
20110401|2010-11-19 11:00,19,80.25,80.25,79.875,80,148
20110401|2010-11-19 11:30,19,80,80.25,79.85,80.25,177
20110401|2010-11-19 12:00,19,80.3,80.9,80.3,80.325,408
20110401|2010-11-19 12:30,19,80.3,80.875,79.775,80.8,548
20110401|2010-11-19 13:00,19,80.775,80.775,80.525,80.7,148
20110401|2010-11-19 13:30,19,80.625,80.65,80.5,80.5,27
20110401|2010-11-22 09:00,22,80.8,81.5,80.725,81.275,599
20110401|2010-11-22 09:30,22,81.2,81.275,80.95,80.975,440
20110401|2010-11-22 10:00,22,81.025,81.2,80.825,80.925,139
20110401|2010-11-22 10:30,22,80.975,81,80.8,80.875,46
20110401|2010-11-22 11:00,22,80.925,80.925,80.775,80.9,11
20110401|2010-11-22 11:30,22,80.95,80.95,80.75,80.875,66
20110401|2010-11-22 12:00,22,80.875,81.05,80.875,81,39
20110401|2010-11-22 12:30,22,81.05,81.05,80.725,80.725,216
20110401|2010-11-22 13:00,22,80.8,80.8,80.55,80.7,79
20110401|2010-11-22 13:30,22,80.625,80.625,80.625,80.625,1
20110401|2010-11-22 14:00,22,80.625,80.625,80.5,80.525,25
20110401|2010-11-22 14:30,22,80.55,80.675,80.55,80.625,4
20110401|2010-11-22 15:00,22,80.6,80.6,80.6,80.6,1
20110401|2010-11-22 15:30,22,80.725,80.725,80.725,80.725,3
20110401|2010-11-22 17:00,23,80.5,80.5,80.5,80.5,51
20110401|2010-11-22 17:30,23,80.4,80.5,80.4,80.5,4
20110401|2010-11-22 18:30,23,80.425,80.575,80.425,80.575,3
20110401|2010-11-22 19:00,23,80.425,80.45,80.2,80.45,15
20110401|2010-11-22 19:30,23,80.375,80.375,80.25,80.25,3
20110401|2010-11-22 23:30,23,80.5,80.775,80.5,80.675,24
20110401|2010-11-23 00:00,23,80.7,80.7,80.7,80.7,5
20110401|2010-11-23 00:30,23,80.5,80.5,80.5,80.5,1
20110401|2010-11-23 01:30,23,80.7,80.7,80.7,80.7,2
20110401|2010-11-23 02:30,23,80.7,80.7,80.7,80.7,2
20110401|2010-11-23 04:00,23,80.7,80.8,80.7,80.8,5
20110401|2010-11-23 05:00,23,80.7,80.7,80.7,80.7,20
20110401|2010-11-23 05:30,23,80.7,80.7,80.7,80.7,3
20110401|2010-11-23 06:00,23,80.65,80.65,80.65,80.65,1
20110401|2010-11-23 06:30,23,80.65,80.65,80.65,80.65,4
20110401|2010-11-23 07:00,23,80.65,80.7,80.65,80.7,16
20110401|2010-11-23 07:30,23,80.7,80.7,80.6,80.6,56
20110401|2010-11-23 08:00,23,80.6,80.7,80.55,80.55,91
20110401|2010-11-23 08:30,23,80.7,80.7,80.525,80.525,66
20110401|2010-11-23 09:00,23,80.525,80.575,79.875,80.05,224
20110401|2010-11-23 09:30,23,80.1,80.1,79.625,80,166
20110401|2010-11-23 10:00,23,80,80.1,79.55,79.55,111
20110401|2010-11-23 10:30,23,79.55,80.05,79.475,79.95,247
20110401|2010-11-23 11:00,23,79.95,80.075,79.9,80.025,128
20110401|2010-11-23 11:30,23,80.05,80.425,80.05,80.425,87
20110401|2010-11-23 12:00,23,80.45,80.75,80.45,80.625,140
20110401|2010-11-23 12:30,23,80.7,80.95,80.55,80.925,163
20110401|2010-11-23 13:00,23,80.925,81,80.775,81,110
20110401|2010-11-23 13:30,23,80.95,80.95,80.925,80.925,6
20110401|2010-11-23 14:00,23,80.825,80.9,80.825,80.9,11
20110401|2010-11-23 14:30,23,80.9,80.9,80.825,80.825,15
20110401|2010-11-23 15:00,23,80.95,81.075,80.95,81.075,64
20110401|2010-11-23 15:30,23,80.875,80.975,80.8,80.975,25
20110401|2010-11-23 18:00,24,81,81,81,81,1
20110401|2010-11-23 18:30,24,81,81,81,81,1
20110401|2010-11-23 19:30,24,80.85,80.85,80.8,80.8,3
20110401|2010-11-23 21:00,24,81,81,81,81,4
20110401|2010-11-23 21:30,24,81.125,81.125,81.125,81.125,1
20110401|2010-11-24 02:30,24,80.875,80.875,80.875,80.875,13
20110401|2010-11-24 06:30,24,81,81,81,81,1
20110401|2010-11-24 07:00,24,81.1,81.125,81,81,5
20110401|2010-11-24 07:30,24,81.1,81.1,80.925,80.925,11
20110401|2010-11-24 08:00,24,81,81.4,81,81.4,17
20110401|2010-11-24 08:30,24,81.25,81.4,81.25,81.4,18
20110401|2010-11-24 09:00,24,81.35,81.5,81.15,81.325,276
20110401|2010-11-24 09:30,24,81.325,81.5,81.175,81.475,140
20110401|2010-11-24 10:00,24,81.45,81.5,81.325,81.475,107
20110401|2010-11-24 10:30,24,81.5,81.5,81.4,81.5,124
20110401|2010-11-24 11:00,24,81.475,81.6,81.45,81.475,260
20110401|2010-11-24 11:30,24,81.475,81.7,81.475,81.575,294
20110401|2010-11-24 12:00,24,81.625,81.625,81.375,81.375,98
20110401|2010-11-24 12:30,24,81.475,81.575,81.4,81.575,289
20110401|2010-11-24 13:00,24,81.5,81.65,81.5,81.65,99
20110401|2010-11-24 13:30,24,81.55,81.575,81.55,81.575,3
20110401|2010-11-24 14:00,24,81.55,81.55,81.55,81.55,1
20110401|2010-11-24 14:30,24,81.55,81.55,81.55,81.55,3
20110401|2010-11-24 15:00,24,81.55,81.625,81.55,81.625,8
20110401|2010-11-24 15:30,24,81.55,81.55,81.55,81.55,5
20110401|2010-11-25 17:00,26,81.625,81.675,81.625,81.675,8
20110401|2010-11-25 17:30,26,81.675,81.675,81.675,81.675,13
20110401|2010-11-25 18:00,26,81.675,81.675,81.675,81.675,5
20110401|2010-11-25 19:00,26,81.75,81.825,81.75,81.825,4
20110401|2010-11-26 02:00,26,81.6,81.6,81.5,81.5,15
20110401|2010-11-26 06:00,26,81.75,81.75,81.75,81.75,1
20110401|2010-11-26 07:00,26,81.625,81.625,81.325,81.325,11
20110401|2010-11-26 07:30,26,81.525,81.525,81.45,81.45,17
20110401|2010-11-26 08:00,26,81.55,81.55,81.3,81.3,4
20110401|2010-11-26 08:30,26,81.3,81.4,81.225,81.4,18
20110401|2010-11-26 09:00,26,81.5,81.7,81.125,81.25,119
20110401|2010-11-26 09:30,26,81.275,81.325,80.9,80.95,150
20110401|2010-11-26 10:00,26,80.95,81.075,80.9,81.075,45
20110401|2010-11-26 10:30,26,81.1,81.175,81,81.125,25
20110401|2010-11-26 11:00,26,81.125,81.525,81.1,81.375,63
20110401|2010-11-26 11:30,26,81.375,81.65,81.275,81.525,148
20110401|2010-11-29 09:00,29,81.4,81.525,81.2,81.35,264
20110401|2010-11-29 09:30,29,81.325,81.425,81.2,81.3,54
20110401|2010-11-29 10:00,29,81.275,81.3,80.875,80.9,137
20110401|2010-11-29 10:30,29,80.9,81,80.725,80.95,129
20110401|2010-11-29 11:00,29,81,81.2,80.825,81,156
20110401|2010-11-29 11:30,29,80.925,80.925,80.525,80.625,101
20110401|2010-11-29 12:00,29,80.725,80.825,80.725,80.775,27
20110401|2010-11-29 12:30,29,80.85,81,80.75,80.8,123
20110401|2010-11-29 13:00,29,80.8,80.9,80.8,80.9,20
20110401|2010-11-29 13:30,29,80.85,80.85,80.85,80.85,1
20110401|2010-11-29 14:30,29,80.85,80.85,80.8,80.8,9
20110401|2010-11-29 15:00,29,80.8,80.8,80.8,80.8,5
20110401|2010-11-29 15:30,29,80.8,80.9,80.8,80.9,5
20110401|2010-11-29 17:00,30,80.8,80.8,80.8,80.8,1
20110401|2010-11-29 17:30,30,80.625,80.625,80.55,80.55,4
20110401|2010-11-29 18:00,30,80.75,80.75,80.75,80.75,4
20110401|2010-11-29 18:30,30,80.55,80.55,80.55,80.55,1
20110401|2010-11-29 19:30,30,80.6,80.65,80.5,80.5,7
20110401|2010-11-29 20:30,30,80.525,80.525,80.525,80.525,1
20110401|2010-11-29 21:00,30,80.5,80.5,80.5,80.5,1
20110401|2010-11-29 22:30,30,80.65,80.65,80.65,80.65,1
20110401|2010-11-30 00:30,30,80.65,80.75,80.65,80.75,13
20110401|2010-11-30 01:30,30,80.7,80.7,80.7,80.7,1
20110401|2010-11-30 02:00,30,80.775,80.775,80.775,80.775,1
20110401|2010-11-30 03:00,30,80.775,80.775,80.775,80.775,9
20110401|2010-11-30 03:30,30,80.8,80.8,80.8,80.8,5
20110401|2010-11-30 04:00,30,80.825,80.825,80.825,80.825,1
20110401|2010-11-30 06:00,30,80.9,80.9,80.9,80.9,25
20110401|2010-11-30 06:30,30,80.9,80.9,80.9,80.9,3
20110401|2010-11-30 07:00,30,80.95,80.95,80.9,80.9,10
20110401|2010-11-30 07:30,30,80.875,80.875,80.6,80.6,21
20110401|2010-11-30 08:00,30,80.6,80.6,80.35,80.4,18
20110401|2010-11-30 08:30,30,80.375,80.4,80.075,80.225,44
20110401|2010-11-30 09:00,30,80.325,80.35,79.7,80.05,195
20110401|2010-11-30 09:30,30,79.975,80.125,79.875,79.975,186
20110401|2010-11-30 10:00,30,79.925,79.95,79.725,79.925,83
20110401|2010-11-30 10:30,30,79.9,80.1,79.85,79.975,225
20110401|2010-11-30 11:00,30,79.95,80.075,79.875,80.025,39
20110401|2010-11-30 11:30,30,80.1,80.1,79.9,80.075,42
20110401|2010-11-30 12:00,30,80.05,80.15,80,80.1,42
20110401|2010-11-30 12:30,30,80.025,80.175,79.95,80.05,315
20110401|2010-11-30 13:00,30,80.025,80.025,79.9,79.925,44
20110401|2010-11-30 13:30,30,79.8,79.825,79.725,79.75,10
20110401|2010-11-30 14:00,30,79.725,79.725,79.725,79.725,8
20110401|2010-11-30 15:00,30,79.7,79.825,79.6,79.825,11
20110401|2010-11-30 15:30,30,79.8,79.8,79.75,79.75,9
20110401|2010-11-30 17:00,1,79.825,79.825,79.65,79.65,2
20110401|2010-11-30 17:30,1,79.625,79.625,79.625,79.625,2
20110401|2010-11-30 18:00,1,79.675,79.7,79.675,79.7,2
20110401|2010-11-30 19:00,1,79.7,79.7,79.7,79.7,4
20110401|2010-11-30 19:30,1,79.7,79.7,79.7,79.7,1
20110401|2010-11-30 20:30,1,79.6,79.6,79.575,79.575,6
20110401|2010-11-30 22:00,1,79.575,79.575,79.575,79.575,1
20110401|2010-12-01 00:30,1,79.8,79.8,79.8,79.8,5
20110401|2010-12-01 01:00,1,79.8,79.875,79.8,79.875,6
20110401|2010-12-01 02:00,1,79.95,79.95,79.95,79.95,6
20110401|2010-12-01 02:30,1,80,80,80,80,28
20110401|2010-12-01 03:00,1,80,80,80,80,76
20110401|2010-12-01 04:00,1,80.025,80.025,80.025,80.025,3
20110401|2010-12-01 04:30,1,80.15,80.15,80.15,80.15,3
20110401|2010-12-01 05:00,1,80.2,80.2,80.2,80.2,2
20110401|2010-12-01 05:30,1,80.15,80.8,80.15,80.8,88
20110401|2010-12-01 06:00,1,80.5,80.725,80.5,80.725,6
20110401|2010-12-01 06:30,1,80.7,80.7,80.45,80.45,3
20110401|2010-12-01 07:00,1,80.575,80.625,80.525,80.625,13
20110401|2010-12-01 07:30,1,80.6,80.625,80.4,80.45,73
20110401|2010-12-01 08:00,1,80.375,80.5,80.375,80.5,11
20110401|2010-12-01 08:30,1,80.275,80.325,80.275,80.325,3
20110401|2010-12-01 09:00,1,80.4,80.475,80.15,80.15,173
20110401|2010-12-01 09:30,1,80.15,80.2,79.7,79.875,94
20110401|2010-12-01 10:00,1,80,80,79.775,79.8,69
20110401|2010-12-01 10:30,1,79.75,79.975,79.65,79.875,69
20110401|2010-12-01 11:00,1,79.95,79.95,79.525,79.55,21
20110401|2010-12-01 11:30,1,79.6,79.6,79.3,79.5,187
20110401|2010-12-01 12:00,1,79.5,79.5,79.2,79.35,49
20110401|2010-12-01 12:30,1,79.35,79.45,79.175,79.275,164
20110401|2010-12-01 13:00,1,79.275,79.35,79.2,79.35,59
20110401|2010-12-01 13:30,1,79.35,79.375,79.2,79.2,23
20110401|2010-12-01 14:00,1,79.175,79.275,79.175,79.225,4
20110401|2010-12-01 14:30,1,79.275,79.275,79.2,79.275,6
20110401|2010-12-01 15:00,1,79.325,79.35,79.125,79.125,19
20110401|2010-12-01 15:30,1,79.175,79.175,79.125,79.125,3
20110401|2010-12-01 17:00,2,79.1,79.1,79,79,12
20110401|2010-12-01 18:30,2,79.05,79.05,79.05,79.05,1
20110401|2010-12-01 19:00,2,79.05,79.05,79.05,79.05,1
20110401|2010-12-01 20:30,2,79.1,79.1,79.1,79.1,1
20110401|2010-12-01 23:00,2,79.05,79.05,79.05,79.05,1
20110401|2010-12-02 01:30,2,79.05,79.125,79.05,79.125,3
20110401|2010-12-02 02:00,2,79.175,79.175,79.175,79.175,2
20110401|2010-12-02 02:30,2,79.2,79.2,79.2,79.2,2
20110401|2010-12-02 03:30,2,79.375,79.45,79.375,79.45,4
20110401|2010-12-02 06:00,2,79.35,79.4,79.35,79.4,9
20110401|2010-12-02 07:00,2,79.35,79.65,79.325,79.575,15
20110401|2010-12-02 07:30,2,79.55,79.55,79.35,79.35,8
20110401|2010-12-02 08:00,2,79.45,79.45,79.45,79.45,1
20110401|2010-12-02 08:30,2,79.35,79.4,79.275,79.3,39
20110401|2010-12-02 09:00,2,79.275,79.65,79.25,79.6,260
20110401|2010-12-02 09:30,2,79.5,79.75,79.375,79.5,169
20110401|2010-12-02 10:00,2,79.45,79.475,79.3,79.3,78
20110401|2010-12-02 10:30,2,79.225,79.35,79.2,79.3,55
20110401|2010-12-02 11:00,2,79.3,79.7,79.3,79.625,259
20110401|2010-12-02 11:30,2,79.65,80,79.6,79.975,200
20110401|2010-12-02 12:00,2,79.975,80.125,79.875,79.875,91
20110401|2010-12-02 12:30,2,80.075,80.075,79.725,79.825,42
20110401|2010-12-02 13:00,2,79.825,80.15,79.8,80.15,111
20110401|2010-12-02 13:30,2,80.1,80.1,80.1,80.1,2
20110401|2010-12-02 14:30,2,80.1,80.1,80.025,80.025,6
20110401|2010-12-02 15:00,2,80.1,80.3,80.1,80.3,37
20110401|2010-12-02 15:30,2,80.1,80.25,80.1,80.225,8
20110401|2010-12-02 17:00,3,80.2,80.2,80.2,80.2,9
20110401|2010-12-02 17:30,3,80.05,80.05,80.025,80.025,20
20110401|2010-12-02 20:30,3,80.05,80.05,80.025,80.025,9
20110401|2010-12-02 21:30,3,80.05,80.05,80.05,80.05,2
20110401|2010-12-02 23:30,3,80.025,80.05,80,80,28
20110401|2010-12-03 00:00,3,80,80,80,80,2
20110401|2010-12-03 01:00,3,80,80,80,80,6
20110401|2010-12-03 02:30,3,80.05,80.05,80,80,2
20110401|2010-12-03 04:00,3,79.925,80,79.925,80,3
20110401|2010-12-03 05:30,3,79.9,79.9,79.8,79.8,6
20110401|2010-12-03 06:00,3,79.95,79.95,79.95,79.95,1
20110401|2010-12-03 07:00,3,80.075,80.075,80.075,80.075,3
20110401|2010-12-03 07:30,3,80.175,80.175,80.025,80.025,2
20110401|2010-12-03 08:00,3,80.25,80.25,80.25,80.25,2
20110401|2010-12-03 08:30,3,80.15,80.2,80.15,80.2,6
20110401|2010-12-03 09:00,3,79.975,80.025,79.675,79.95,180
20110401|2010-12-03 09:30,3,79.875,79.95,79.65,79.75,45
20110401|2010-12-03 10:00,3,79.775,79.825,79.725,79.8,17
20110401|2010-12-03 10:30,3,79.8,79.9,79.8,79.875,67
20110401|2010-12-03 11:00,3,79.875,79.95,79.75,79.825,67
20110401|2010-12-03 11:30,3,79.825,79.85,79.75,79.8,23
20110401|2010-12-03 12:00,3,79.8,80.05,79.775,80.025,177
20110401|2010-12-03 12:30,3,80.025,80.45,80,80.325,336
20110401|2010-12-03 13:00,3,80.35,80.45,80.25,80.3,216
20110401|2010-12-03 13:30,3,80.25,80.25,80.125,80.125,22
20110401|2010-12-06 09:00,6,80.125,80.15,79.45,79.525,152
20110401|2010-12-06 09:30,6,79.6,79.7,79.4,79.625,96
20110401|2010-12-06 10:00,6,79.65,79.825,79.525,79.525,108
20110401|2010-12-06 10:30,6,79.525,79.625,79.475,79.5,48
20110401|2010-12-06 11:00,6,79.55,79.575,79.5,79.525,23
20110401|2010-12-06 11:30,6,79.575,79.625,79.5,79.55,32
20110401|2010-12-06 12:00,6,79.575,79.575,79.3,79.375,200
20110401|2010-12-06 12:30,6,79.35,79.35,79.05,79.15,188
20110401|2010-12-06 13:00,6,79.15,79.175,79.05,79.05,115
20110401|2010-12-06 13:30,6,79.15,79.15,79.15,79.15,16
20110401|2010-12-06 14:00,6,79.05,79.05,79.05,79.05,2
20110401|2010-12-06 14:30,6,79.05,79.05,79.025,79.025,3
20110401|2010-12-06 15:00,6,79.075,79.15,79.075,79.15,2
20110401|2010-12-06 15:30,6,79.075,79.175,79.075,79.175,9
20110401|2010-12-06 17:00,7,78.9,78.975,78.825,78.975,23
20110401|2010-12-06 17:30,7,78.975,78.975,78.975,78.975,1
20110401|2010-12-06 18:00,7,78.975,78.975,78.975,78.975,2
20110401|2010-12-06 18:30,7,78.975,78.975,78.9,78.9,2
20110401|2010-12-06 19:30,7,78.925,78.925,78.925,78.925,1
20110401|2010-12-06 20:30,7,78.975,78.975,78.975,78.975,5
20110401|2010-12-06 21:00,7,78.975,78.975,78.975,78.975,1
20110401|2010-12-06 21:30,7,78.9,78.975,78.9,78.975,2
20110401|2010-12-06 23:00,7,78.975,78.975,78.975,78.975,2
20110401|2010-12-07 00:00,7,78.975,78.975,78.975,78.975,1
20110401|2010-12-07 03:00,7,78.975,79.1,78.85,78.85,11
20110401|2010-12-07 04:30,7,79.05,79.15,79.05,79.1,25
20110401|2010-12-07 05:00,7,79.025,79.025,79.025,79.025,1
20110401|2010-12-07 05:30,7,79.1,79.15,79.05,79.1,34
20110401|2010-12-07 06:00,7,79.05,79.1,79.05,79.1,16
20110401|2010-12-07 07:00,7,79.1,79.3,79.1,79.3,17
20110401|2010-12-07 07:30,7,79.5,79.55,79.4,79.4,12
20110401|2010-12-07 08:00,7,79.4,79.575,79.4,79.45,6
20110401|2010-12-07 08:30,7,79.5,79.5,79.35,79.35,7
20110401|2010-12-07 09:00,7,79.375,79.45,79.075,79.175,193
20110401|2010-12-07 09:30,7,79.175,79.325,78.925,79.15,322
20110401|2010-12-07 10:00,7,79.175,79.225,79.1,79.15,43
20110401|2010-12-07 10:30,7,79.175,79.325,79.175,79.25,132
20110401|2010-12-07 11:00,7,79.2,79.2,78.775,78.85,186
20110401|2010-12-07 11:30,7,78.9,79.2,78.75,79.175,145
20110401|2010-12-07 12:00,7,79.2,79.3,79.125,79.3,150
20110401|2010-12-07 12:30,7,79.2,79.45,79.1,79.25,237
20110401|2010-12-07 13:00,7,79.3,79.45,79.3,79.3,93
20110401|2010-12-07 13:30,7,79.3,79.3,79.25,79.3,24
20110401|2010-12-07 14:00,7,79.3,79.3,79.25,79.25,14
20110401|2010-12-07 14:30,7,79.25,79.275,79.25,79.275,13
20110401|2010-12-07 15:00,7,79.275,79.35,79.225,79.225,49
20110401|2010-12-07 15:30,7,79.35,79.35,79.275,79.3,13
20110401|2010-12-07 17:30,8,79.4,79.45,79.25,79.25,4
20110401|2010-12-07 18:00,8,79.25,79.35,79.25,79.3,12
20110401|2010-12-07 19:00,8,79.25,79.25,79.225,79.225,11
20110401|2010-12-07 20:00,8,79.2,79.2,79.2,79.2,1
20110401|2010-12-07 20:30,8,79.25,79.3,79.25,79.3,2
20110401|2010-12-07 22:30,8,79.225,79.225,79.15,79.15,8
20110401|2010-12-07 23:00,8,79.15,79.15,79.15,79.15,3
20110401|2010-12-07 23:30,8,79.1,79.1,79.1,79.1,2
20110401|2010-12-08 00:30,8,79.2,79.2,79.2,79.2,1
20110401|2010-12-08 01:30,8,79.2,79.2,79.2,79.2,1
20110401|2010-12-08 02:00,8,79.25,79.325,79.25,79.325,13
20110401|2010-12-08 04:00,8,79.225,79.225,79.225,79.225,5
20110401|2010-12-08 05:00,8,79.25,79.25,79.25,79.25,3
20110401|2010-12-08 06:00,8,79.3,79.3,79.3,79.3,2
20110401|2010-12-08 06:30,8,79.3,79.3,79.3,79.3,1
20110401|2010-12-08 07:30,8,79.125,79.125,79.125,79.125,4
20110401|2010-12-08 08:00,8,79.2,79.2,79.2,79.2,2
20110401|2010-12-08 08:30,8,79.05,79.05,78.875,78.875,21
20110401|2010-12-08 09:00,8,78.9,79.175,78.725,78.75,289
20110401|2010-12-08 09:30,8,78.75,79.05,78.75,79.05,81
20110401|2010-12-08 10:00,8,79.025,79.35,78.975,79,136
20110401|2010-12-08 10:30,8,79.025,79.375,79.025,79.2,82
20110401|2010-12-08 11:00,8,79.3,79.75,79.3,79.525,210
20110401|2010-12-08 11:30,8,79.5,79.725,79.5,79.55,55
20110401|2010-12-08 12:00,8,79.55,79.675,79.45,79.525,32
20110401|2010-12-08 12:30,8,79.5,79.65,79.45,79.55,63
20110401|2010-12-08 13:00,8,79.55,79.55,79.475,79.525,120
20110401|2010-12-08 13:30,8,79.6,79.6,79.6,79.6,8
20110401|2010-12-08 14:00,8,79.575,79.575,79.575,79.575,8
20110401|2010-12-08 14:30,8,79.575,79.825,79.45,79.825,20
20110401|2010-12-08 15:00,8,79.75,79.75,79.7,79.75,7
20110401|2010-12-08 15:30,8,79.825,79.825,79.75,79.775,12
20110401|2010-12-08 17:00,9,79.775,79.875,79.775,79.875,4
20110401|2010-12-08 17:30,9,79.95,80,79.95,80,9
20110401|2010-12-08 20:00,9,79.85,79.85,79.85,79.85,1
20110401|2010-12-08 21:30,9,79.9,79.9,79.9,79.9,2
20110401|2010-12-08 22:00,9,79.75,79.75,79.75,79.75,1
20110401|2010-12-09 01:30,9,79.9,79.975,79.9,79.975,5
20110401|2010-12-09 02:00,9,79.725,79.725,79.725,79.725,6
20110401|2010-12-09 06:30,9,79.825,79.825,79.725,79.725,2
20110401|2010-12-09 07:00,9,79.725,79.8,79.55,79.55,10
20110401|2010-12-09 07:30,9,79.55,79.55,79.525,79.525,3
20110401|2010-12-09 08:00,9,79.55,79.55,79.55,79.55,1
20110401|2010-12-09 08:30,9,79.45,79.45,79.425,79.425,3
20110401|2010-12-09 09:00,9,79.525,79.525,79.125,79.225,205
20110401|2010-12-09 09:30,9,79.2,79.4,79.175,79.275,83
20110401|2010-12-09 10:00,9,79.3,79.3,79.125,79.225,40
20110401|2010-12-09 10:30,9,79.225,79.275,79.2,79.275,45
20110401|2010-12-09 11:00,9,79.3,79.6,79.3,79.6,82
20110401|2010-12-09 11:30,9,79.55,79.9,79.55,79.7,147
20110401|2010-12-09 12:00,9,79.75,79.875,79.75,79.75,64
20110401|2010-12-09 12:30,9,79.75,79.85,79.725,79.825,88
20110401|2010-12-09 13:00,9,79.775,79.925,79.75,79.75,62
20110401|2010-12-09 13:30,9,79.775,79.85,79.775,79.85,2
20110401|2010-12-09 14:30,9,79.875,79.95,79.875,79.95,7
20110401|2010-12-09 15:30,9,79.925,80,79.925,80,8
20110401|2010-12-09 17:00,10,79.9,79.9,79.9,79.9,1
20110401|2010-12-09 20:30,10,79.85,79.85,79.85,79.85,1
20110401|2010-12-09 22:00,10,79.8,79.8,79.8,79.8,1
20110401|2010-12-10 02:30,10,79.9,79.9,79.875,79.875,2
20110401|2010-12-10 03:30,10,79.775,79.775,79.725,79.725,5
20110401|2010-12-10 04:30,10,79.725,79.725,79.725,79.725,1
20110401|2010-12-10 05:00,10,79.725,79.725,79.725,79.725,1
20110401|2010-12-10 06:00,10,79.725,79.725,79.7,79.7,2
20110401|2010-12-10 06:30,10,79.675,79.75,79.675,79.75,3
20110401|2010-12-10 07:00,10,79.75,79.75,79.75,79.75,1
20110401|2010-12-10 07:30,10,79.75,79.75,79.75,79.75,1
20110401|2010-12-10 08:00,10,79.675,79.725,79.675,79.675,6
20110401|2010-12-10 08:30,10,79.65,79.65,79.55,79.55,23
20110401|2010-12-10 09:00,10,79.575,79.6,79.125,79.35,198
20110401|2010-12-10 09:30,10,79.25,79.575,79.25,79.45,67
20110401|2010-12-10 10:00,10,79.45,79.45,79.175,79.3,134
20110401|2010-12-10 10:30,10,79.325,79.375,79.325,79.325,8
20110401|2010-12-10 11:00,10,79.275,79.325,79.25,79.325,32
20110401|2010-12-10 11:30,10,79.375,79.5,79.375,79.4,81
20110401|2010-12-10 12:00,10,79.45,79.5,79.325,79.325,66
20110401|2010-12-10 12:30,10,79.35,79.425,78.85,79,269
20110401|2010-12-10 13:00,10,78.95,78.975,78.875,78.925,168
20110401|2010-12-10 13:30,10,78.925,78.975,78.925,78.975,4
20110401|2010-12-13 09:00,13,78.95,80.525,78.875,79.9,511
20110401|2010-12-13 09:30,13,79.9,80.075,79.75,80.025,98
20110401|2010-12-13 10:00,13,80.05,80.05,79.4,79.5,131
20110401|2010-12-13 10:30,13,79.5,80,79.425,79.95,174
20110401|2010-12-13 11:00,13,80,80.3,80,80.3,115
20110401|2010-12-13 11:30,13,80.25,80.5,80.25,80.35,171
20110401|2010-12-13 12:00,13,80.35,80.5,80.2,80.2,161
20110401|2010-12-13 12:30,13,80.175,80.225,80.05,80.15,143
20110401|2010-12-13 13:00,13,80.1,80.125,80.025,80.075,114
20110401|2010-12-13 13:30,13,80.1,80.1,80.025,80.1,18
20110401|2010-12-13 14:00,13,80.1,80.1,79.975,79.975,46
20110401|2010-12-13 14:30,13,79.875,79.875,79.875,79.875,2
20110401|2010-12-13 15:00,13,79.95,79.975,79.95,79.975,2
20110401|2010-12-13 15:30,13,79.95,79.95,79.9,79.95,15
20110401|2010-12-13 17:00,14,80.1,80.1,79.8,80,4
20110401|2010-12-13 17:30,14,79.825,79.9,79.825,79.9,3
20110401|2010-12-13 18:00,14,79.95,79.95,79.95,79.95,1
20110401|2010-12-13 18:30,14,79.925,79.925,79.925,79.925,2
20110401|2010-12-13 19:30,14,79.9,79.9,79.9,79.9,1
20110401|2010-12-13 20:00,14,79.9,79.925,79.9,79.9,3
20110401|2010-12-13 20:30,14,79.925,79.925,79.925,79.925,1
20110401|2010-12-13 21:30,14,79.95,79.95,79.95,79.95,1
20110401|2010-12-14 00:00,14,79.95,79.95,79.95,79.95,1
20110401|2010-12-14 01:00,14,79.975,80,79.975,80,5
20110401|2010-12-14 01:30,14,80.05,80.05,80.05,80.05,1
20110401|2010-12-14 02:00,14,80.05,80.05,80.05,80.05,1
20110401|2010-12-14 02:30,14,80.05,80.05,80.05,80.05,1
20110401|2010-12-14 04:30,14,80.075,80.075,80.075,80.075,1
20110401|2010-12-14 05:00,14,80.075,80.075,80.075,80.075,1
20110401|2010-12-14 05:30,14,80.125,80.15,80.125,80.15,10
20110401|2010-12-14 06:00,14,80.15,80.15,80.025,80.15,13
20110401|2010-12-14 07:00,14,80.025,80.025,79.95,79.95,15
20110401|2010-12-14 07:30,14,79.95,79.975,79.9,79.9,18
20110401|2010-12-14 08:00,14,79.95,79.975,79.875,79.925,25
20110401|2010-12-14 08:30,14,79.925,79.95,79.875,79.95,18
20110401|2010-12-14 09:00,14,80,80.025,79.4,79.625,316
20110401|2010-12-14 09:30,14,79.625,79.8,79.55,79.65,265
20110401|2010-12-14 10:00,14,79.6,79.7,79.6,79.7,62
20110401|2010-12-14 10:30,14,79.675,79.85,79.675,79.8,130
20110401|2010-12-14 11:00,14,79.8,80.05,79.775,79.95,138
20110401|2010-12-14 11:30,14,79.9,80.325,79.9,80.175,297
20110401|2010-12-14 12:00,14,80.175,80.35,80.075,80.075,60
20110401|2010-12-14 12:30,14,80.1,80.225,80.025,80.2,112
20110401|2010-12-14 13:00,14,80.225,80.3,80.025,80.15,70
20110401|2010-12-14 14:00,14,80.05,80.05,80.025,80.025,10
20110401|2010-12-14 15:00,14,80.15,80.2,80.1,80.15,15
20110401|2010-12-14 15:30,14,80.25,80.3,80.25,80.3,9
20110401|2010-12-14 17:00,15,80.3,80.3,80.3,80.3,52
20110401|2010-12-14 17:30,15,80.2,80.2,80.2,80.2,9
20110401|2010-12-14 23:30,15,80.2,80.2,80.2,80.2,1
20110401|2010-12-15 01:30,15,80.325,80.325,80.325,80.325,7
20110401|2010-12-15 02:00,15,80.325,80.325,80.325,80.325,2
20110401|2010-12-15 02:30,15,80.325,80.325,80.325,80.325,1
20110401|2010-12-15 03:00,15,80.4,80.425,80.4,80.425,16
20110401|2010-12-15 03:30,15,80.325,80.325,80.325,80.325,2
20110401|2010-12-15 04:00,15,80.375,80.375,80.325,80.325,4
20110401|2010-12-15 05:00,15,80.425,80.425,80.425,80.425,1
20110401|2010-12-15 05:30,15,80.4,80.475,80.4,80.475,86
20110401|2010-12-15 06:00,15,80.425,80.425,80.375,80.4,9
20110401|2010-12-15 06:30,15,80.425,80.425,80.425,80.425,15
20110401|2010-12-15 07:00,15,80.35,80.35,80.2,80.2,40
20110401|2010-12-15 07:30,15,80.1,80.1,79.9,80,58
20110401|2010-12-15 08:00,15,79.9,79.9,79.825,79.9,28
20110401|2010-12-15 08:30,15,79.9,79.9,79.675,79.7,49
20110401|2010-12-15 09:00,15,79.75,79.9,79.7,79.825,130
20110401|2010-12-15 09:30,15,79.9,80.125,79.9,79.925,217
20110401|2010-12-15 10:00,15,79.925,79.95,79.825,79.9,83
20110401|2010-12-15 10:30,15,79.85,79.925,79.8,79.8,75
20110401|2010-12-15 11:00,15,79.8,79.85,79.35,79.35,262
20110401|2010-12-15 11:30,15,79.4,79.475,79.25,79.25,147
20110401|2010-12-15 12:00,15,79.25,79.45,79.225,79.375,54
20110401|2010-12-15 12:30,15,79.425,79.45,79.225,79.25,95
20110401|2010-12-15 13:00,15,79.225,79.275,79.15,79.15,188
20110401|2010-12-15 13:30,15,79.2,79.2,79.15,79.15,13
20110401|2010-12-15 14:30,15,79.15,79.2,79.15,79.2,13
20110401|2010-12-15 15:00,15,79.25,79.3,79.15,79.2,25
20110401|2010-12-15 15:30,15,79.2,79.2,79.175,79.2,11
20110401|2010-12-15 17:00,16,79.225,79.225,78.675,78.675,29
20110401|2010-12-15 17:30,16,78.65,78.825,78.65,78.825,2
20110401|2010-12-15 20:30,16,78.6,78.6,78.6,78.6,2
20110401|2010-12-15 21:00,16,78.55,78.725,78.55,78.725,6
20110401|2010-12-15 23:30,16,78.8,78.8,78.8,78.8,3
20110401|2010-12-16 04:30,16,78.875,78.875,78.875,78.875,1
20110401|2010-12-16 05:30,16,78.875,78.875,78.875,78.875,2
20110401|2010-12-16 06:00,16,78.875,78.875,78.75,78.75,38
20110401|2010-12-16 06:30,16,78.75,79.125,78.75,79.125,29
20110401|2010-12-16 07:00,16,79,79.05,78.95,78.95,29
20110401|2010-12-16 07:30,16,78.95,78.95,78.925,78.925,4
20110401|2010-12-16 08:00,16,78.85,78.875,78.8,78.8,61
20110401|2010-12-16 08:30,16,78.8,78.925,78.775,78.925,63
20110401|2010-12-16 09:00,16,78.925,78.925,78.325,78.5,501
20110401|2010-12-16 09:30,16,78.5,78.925,78.45,78.85,153
20110401|2010-12-16 10:00,16,78.85,79.175,78.85,79.025,79
20110401|2010-12-16 10:30,16,79,79.125,78.975,79.125,49
20110401|2010-12-16 11:00,16,79.15,79.2,78.975,78.975,73
20110401|2010-12-16 11:30,16,79.05,79.1,78.95,79,19
20110401|2010-12-16 12:00,16,78.975,78.975,78.85,78.925,28
20110401|2010-12-16 12:30,16,78.9,79.05,78.875,79,75
20110401|2010-12-16 13:00,16,78.925,79.075,78.85,78.95,148
20110401|2010-12-16 13:30,16,78.95,79.1,78.95,79.1,19
20110401|2010-12-16 14:30,16,79.05,79.1,79.05,79.1,3
20110401|2010-12-16 15:00,16,79.1,79.1,79.075,79.1,58
20110401|2010-12-16 15:30,16,79.1,79.1,79.1,79.1,1
20110401|2010-12-16 20:00,17,79.175,79.175,79.175,79.175,1
20110401|2010-12-16 23:30,17,79.1,79.1,79.1,79.1,2
20110401|2010-12-17 00:30,17,79.075,79.075,79.05,79.05,3
20110401|2010-12-17 04:00,17,78.925,78.925,78.925,78.925,5
20110401|2010-12-17 04:30,17,79,79,79,79,1
20110401|2010-12-17 05:00,17,79,79,79,79,11
20110401|2010-12-17 05:30,17,79,79,78.9,78.9,2
20110401|2010-12-17 06:00,17,79,79,78.9,78.9,10
20110401|2010-12-17 06:30,17,78.875,79.025,78.875,79,8
20110401|2010-12-17 07:00,17,79,79,79,79,10
20110401|2010-12-17 07:30,17,79,79,79,79,7
20110401|2010-12-17 08:00,17,79,79,79,79,31
20110401|2010-12-17 08:30,17,79,79.175,78.975,79.175,29
20110401|2010-12-17 09:00,17,79.15,79.925,79,79.825,465
20110401|2010-12-17 09:30,17,79.8,79.9,79.75,79.75,94
20110401|2010-12-17 10:00,17,79.8,79.8,79.575,79.6,98
20110401|2010-12-17 10:30,17,79.7,80.05,79.7,80,236
20110401|2010-12-17 11:00,17,79.975,80,79.9,79.9,51
20110401|2010-12-17 11:30,17,79.9,80.725,79.9,80.7,560
20110401|2010-12-17 12:00,17,80.75,80.775,80.475,80.55,306
20110401|2010-12-17 12:30,17,80.575,80.6,80.35,80.425,335
20110401|2010-12-17 13:00,17,80.425,80.55,80.35,80.5,127
20110401|2010-12-17 13:30,17,80.425,80.45,80.4,80.4,8
20110401|2010-12-20 09:00,20,80.475,80.475,79.85,80.2,275
20110401|2010-12-20 09:30,20,80.225,80.35,80.175,80.2,22
20110401|2010-12-20 10:00,20,80.2,80.45,80.2,80.45,88
20110401|2010-12-20 10:30,20,80.45,80.6,80.3,80.3,154
20110401|2010-12-20 11:00,20,80.325,80.5,80.325,80.5,13
20110401|2010-12-20 11:30,20,80.525,80.525,80.4,80.45,25
20110401|2010-12-20 12:00,20,80.475,80.825,80.425,80.625,109
20110401|2010-12-20 12:30,20,80.65,80.8,80.4,80.575,173
20110401|2010-12-20 13:00,20,80.6,80.7,80.55,80.7,75
20110401|2010-12-20 14:00,20,80.725,80.725,80.725,80.725,3
20110401|2010-12-20 15:00,20,80.5,80.5,80.25,80.25,30
20110401|2010-12-20 15:30,20,80.275,80.275,80.25,80.25,16
20110401|2010-12-20 17:00,21,80.3,80.3,80.3,80.3,1
20110401|2010-12-20 17:30,21,80.175,80.175,80.175,80.175,1
20110401|2010-12-20 19:00,21,80.2,80.3,80.2,80.3,2
20110401|2010-12-21 01:30,21,80.25,80.25,80.25,80.25,1
20110401|2010-12-21 05:00,21,80.25,80.25,80.25,80.25,1
20110401|2010-12-21 06:30,21,80.1,80.1,80.1,80.1,2
20110401|2010-12-21 07:00,21,80.1,80.1,80.05,80.075,6
20110401|2010-12-21 08:00,21,80.2,80.2,80.1,80.1,11
20110401|2010-12-21 08:30,21,80.1,80.1,79.9,80,29
20110401|2010-12-21 09:00,21,79.925,80.4,79.925,80.375,119
20110401|2010-12-21 09:30,21,80.325,80.55,80.25,80.55,74
20110401|2010-12-21 10:00,21,80.55,80.8,80.475,80.575,58
20110401|2010-12-21 10:30,21,80.6,80.7,80.575,80.575,130
20110401|2010-12-21 11:00,21,80.6,80.675,80.525,80.525,74
20110401|2010-12-21 11:30,21,80.525,80.65,80.525,80.525,15
20110401|2010-12-21 12:00,21,80.6,80.6,80.15,80.2,64
20110401|2010-12-21 12:30,21,80.15,80.425,80.15,80.35,69
20110401|2010-12-21 13:00,21,80.375,80.475,80.375,80.375,42
20110401|2010-12-21 13:30,21,80.45,80.45,80.4,80.4,3
20110401|2010-12-21 14:00,21,80.4,80.45,80.4,80.45,10
20110401|2010-12-21 14:30,21,80.4,80.55,80.4,80.55,17
20110401|2010-12-21 15:00,21,80.4,80.45,80.4,80.425,20
20110401|2010-12-21 15:30,21,80.425,80.425,80.425,80.425,1
20110401|2010-12-21 17:00,22,80.5,80.5,80.5,80.5,1
20110401|2010-12-21 17:30,22,80.4,80.5,80.4,80.5,3
20110401|2010-12-21 22:30,22,80.55,80.65,80.55,80.65,6
20110401|2010-12-22 02:30,22,80.475,80.475,80.475,80.475,1
20110401|2010-12-22 03:00,22,80.475,80.475,80.475,80.475,1
20110401|2010-12-22 03:30,22,80.45,80.5,80.45,80.5,3
20110401|2010-12-22 08:00,22,80.7,80.925,80.575,80.675,98
20110401|2010-12-22 08:30,22,80.575,80.775,80.575,80.775,12
20110401|2010-12-22 09:00,22,80.8,82.3,80.75,82.025,1219
20110401|2010-12-22 09:30,22,81.95,82.15,81.825,81.9,389
20110401|2010-12-22 10:00,22,81.875,81.95,81.6,81.6,304
20110401|2010-12-22 10:30,22,81.55,81.7,81.475,81.7,219
20110401|2010-12-22 11:00,22,81.75,82.1,81.6,82.075,265
20110401|2010-12-22 11:30,22,82.1,82.15,82.025,82.075,300
20110401|2010-12-22 12:00,22,82.125,82.475,82.1,82.375,310
20110401|2010-12-22 12:30,22,82.375,83,82.375,82.975,875
20110401|2010-12-22 13:00,22,82.975,82.975,82.825,82.825,147
20110401|2010-12-22 13:30,22,82.8,82.85,82.75,82.75,29
20110401|2010-12-22 14:00,22,82.85,82.9,82.65,82.675,12
20110401|2010-12-22 14:30,22,82.775,82.825,82.65,82.65,3
20110401|2010-12-22 15:00,22,82.65,82.65,82.525,82.525,12
20110401|2010-12-22 15:30,22,82.625,82.625,82.625,82.625,1
20110401|2010-12-22 17:30,23,82.65,82.65,82.625,82.625,7
20110401|2010-12-22 18:00,23,82.625,82.625,82.625,82.625,1
20110401|2010-12-22 18:30,23,82.625,82.625,82.625,82.625,2
20110401|2010-12-22 19:00,23,82.75,82.75,82.75,82.75,1
20110401|2010-12-22 20:00,23,82.8,82.8,82.8,82.8,1
20110401|2010-12-22 20:30,23,82.8,82.8,82.8,82.8,3
20110401|2010-12-22 21:00,23,82.8,82.8,82.75,82.75,2
20110401|2010-12-22 22:00,23,82.7,82.7,82.7,82.7,5
20110401|2010-12-23 01:00,23,82.775,82.8,82.775,82.8,8
20110401|2010-12-23 02:30,23,82.875,83,82.875,83,100
20110401|2010-12-23 04:00,23,82.875,82.875,82.875,82.875,15
20110401|2010-12-23 04:30,23,82.95,83,82.95,83,121
20110401|2010-12-23 05:30,23,83,83,83,83,1
20110401|2010-12-23 07:00,23,83,83,82.9,83,16
20110401|2010-12-23 07:30,23,83,83,82.925,82.925,40
20110401|2010-12-23 08:00,23,82.925,82.95,82.9,82.95,25
20110401|2010-12-23 08:30,23,82.85,82.85,82.7,82.725,33
20110401|2010-12-23 09:00,23,82.7,82.95,82.6,82.9,297
20110401|2010-12-23 09:30,23,82.875,83.05,82.75,82.8,428
20110401|2010-12-23 10:00,23,82.8,83.05,82.75,82.975,184
20110401|2010-12-23 10:30,23,82.975,83.25,82.975,83.2,164
20110401|2010-12-23 11:00,23,83.125,83.125,82.9,82.975,285
20110401|2010-12-23 11:30,23,82.925,83.075,82.75,82.75,200
20110401|2010-12-23 12:00,23,82.85,82.9,82.425,82.6,83
20110401|2010-12-23 12:30,23,82.65,82.875,82.5,82.8,198
20110401|2010-12-23 13:00,23,82.8,82.85,82.75,82.775,148
20110401|2010-12-23 13:30,23,82.9,83,82.9,83,8
20110401|2010-12-23 14:30,23,83,83,83,83,3
20110401|2010-12-23 15:00,23,82.95,82.95,82.95,82.95,5
20110401|2010-12-23 15:30,23,82.95,82.95,82.95,82.95,1
20110401|2010-12-27 09:00,27,82.775,82.8,82.7,82.7,202
20110401|2010-12-27 09:30,27,82.75,82.775,82.625,82.725,150
20110401|2010-12-27 10:00,27,82.725,82.725,82.625,82.7,72
20110401|2010-12-27 10:30,27,82.65,82.7,82.55,82.675,131
20110401|2010-12-27 11:00,27,82.675,82.75,82.6,82.675,295
20110401|2010-12-27 11:30,27,82.65,82.675,82.625,82.675,50
20110401|2010-12-27 12:00,27,82.675,82.725,82.625,82.725,85
20110401|2010-12-27 12:30,27,82.675,82.875,82.6,82.7,258
20110401|2010-12-27 13:00,27,82.7,82.85,82.65,82.775,91
20110401|2010-12-27 13:30,27,82.75,82.85,82.7,82.85,22
20110401|2010-12-27 14:00,27,82.85,83.05,82.65,82.65,57
20110401|2010-12-27 14:30,27,82.65,82.65,82.5,82.5,50
20110401|2010-12-27 15:00,27,82.5,82.5,82.475,82.475,4
20110401|2010-12-27 15:30,27,82.5,82.5,82.5,82.5,16
20110401|2010-12-27 17:00,28,82.5,82.7,82.45,82.45,3
20110401|2010-12-27 17:30,28,82.475,82.475,82.475,82.475,1
20110401|2010-12-27 20:00,28,82.5,82.5,82.35,82.35,13
20110401|2010-12-27 21:00,28,82.4,82.4,82.4,82.4,1
20110401|2010-12-27 21:30,28,82.275,82.275,82.275,82.275,3
20110401|2010-12-27 22:30,28,82.275,82.275,82.275,82.275,1
20110401|2010-12-27 23:00,28,82.275,82.275,82.25,82.25,3
20110401|2010-12-28 00:00,28,82.275,82.275,82.2,82.2,9
20110401|2010-12-28 01:00,28,82.4,82.4,82.4,82.4,16
20110401|2010-12-28 02:00,28,82.4,82.5,82.4,82.425,12
20110401|2010-12-28 03:00,28,82.4,82.4,82.4,82.4,1
20110401|2010-12-28 03:30,28,82.4,82.4,82.4,82.4,1
20110401|2010-12-28 06:00,28,82.175,82.175,81.925,81.95,31
20110401|2010-12-28 06:30,28,82,82,82,82,2
20110401|2010-12-28 07:00,28,82.05,82.15,81.925,81.925,34
20110401|2010-12-28 07:30,28,81.95,82.45,81.9,82.45,52
20110401|2010-12-28 08:00,28,82.5,82.625,82.5,82.575,31
20110401|2010-12-28 08:30,28,82.575,82.65,82.25,82.65,54
20110401|2010-12-28 09:00,28,82.65,82.725,82.275,82.525,82
20110401|2010-12-28 09:30,28,82.525,82.925,82.5,82.9,274
20110401|2010-12-28 10:00,28,82.85,82.9,82.575,82.675,211
20110401|2010-12-28 10:30,28,82.7,82.775,82.65,82.775,27
20110401|2010-12-28 11:00,28,82.725,82.85,82.65,82.8,56
20110401|2010-12-28 11:30,28,82.8,82.85,82.65,82.775,46
20110401|2010-12-28 12:00,28,82.875,82.875,82.675,82.675,41
20110401|2010-12-28 12:30,28,82.725,82.775,82.475,82.6,275
20110401|2010-12-28 13:00,28,82.675,82.775,82.65,82.7,78
20110401|2010-12-28 13:30,28,82.7,82.75,82.7,82.7,9
20110401|2010-12-28 14:00,28,82.75,82.75,82.75,82.75,3
20110401|2010-12-28 14:30,28,82.7,82.775,82.7,82.775,18
20110401|2010-12-28 15:00,28,82.7,82.7,82.45,82.5,85
20110401|2010-12-28 15:30,28,82.5,82.55,82.425,82.55,8
20110401|2010-12-28 17:00,29,82.5,82.5,82.5,82.5,1
20110401|2010-12-28 18:00,29,82.5,82.5,82.5,82.5,2
20110401|2010-12-29 05:00,29,82.65,82.65,82.65,82.65,1
20110401|2010-12-29 05:30,29,82.75,82.75,82.75,82.75,1
20110401|2010-12-29 06:00,29,82.75,82.75,82.75,82.75,41
20110401|2010-12-29 06:30,29,82.7,82.725,82.675,82.725,3
20110401|2010-12-29 07:00,29,82.75,82.75,82.7,82.7,5
20110401|2010-12-29 07:30,29,82.7,82.8,82.675,82.8,101
20110401|2010-12-29 08:00,29,82.8,82.875,82.8,82.875,91
20110401|2010-12-29 08:30,29,82.875,82.95,82.8,82.95,92
20110401|2010-12-29 09:00,29,82.875,83.2,82.85,83.2,733
20110401|2010-12-29 09:30,29,83.175,83.35,83.15,83.35,623
20110401|2010-12-29 10:00,29,83.35,83.4,83.275,83.325,233
20110401|2010-12-29 10:30,29,83.325,83.5,83.325,83.475,324
20110401|2010-12-29 11:00,29,83.5,83.525,83.475,83.475,317
20110401|2010-12-29 11:30,29,83.5,83.55,83.475,83.55,170
20110401|2010-12-29 12:00,29,83.55,83.55,83.375,83.4,240
20110401|2010-12-29 12:30,29,83.4,83.575,83.3,83.425,364
20110401|2010-12-29 13:00,29,83.475,83.575,83.45,83.5,84
20110401|2010-12-29 13:30,29,83.5,83.5,83.45,83.475,62
20110401|2010-12-29 14:00,29,83.5,83.5,83.475,83.475,40
20110401|2010-12-29 14:30,29,83.5,83.5,83.5,83.5,21
20110401|2010-12-29 15:00,29,83.5,83.5,83.5,83.5,75
20110401|2010-12-29 15:30,29,83.5,83.5,83.5,83.5,40
20110401|2010-12-29 17:00,30,83.5,83.5,83.5,83.5,3
20110401|2010-12-29 17:30,30,83.6,83.6,83.6,83.6,5
20110401|2010-12-29 19:00,30,83.65,83.65,83.65,83.65,13
20110401|2010-12-29 19:30,30,83.525,83.525,83.525,83.525,2
20110401|2010-12-29 20:00,30,83.525,83.525,83.525,83.525,2
20110401|2010-12-29 21:00,30,83.625,83.625,83.625,83.625,5
20110401|2010-12-29 21:30,30,83.625,83.625,83.625,83.625,5
20110401|2010-12-30 02:00,30,83.525,83.525,83.475,83.475,20
20110401|2010-12-30 02:30,30,83.55,83.55,83.5,83.5,11
20110401|2010-12-30 03:00,30,83.575,83.575,83.575,83.575,7
20110401|2010-12-30 05:00,30,83.55,83.55,83.55,83.55,6
20110401|2010-12-30 07:00,30,83.525,83.6,83.475,83.475,18
20110401|2010-12-30 07:30,30,83.5,83.5,83.45,83.5,12
20110401|2010-12-30 08:00,30,83.475,83.6,83.475,83.5,30
20110401|2010-12-30 08:30,30,83.5,83.6,83.35,83.35,50
20110401|2010-12-30 09:00,30,83.425,83.425,83.25,83.4,143
20110401|2010-12-30 09:30,30,83.4,83.525,83.375,83.425,148
20110401|2010-12-30 10:00,30,83.35,83.35,82.925,82.925,210
20110401|2010-12-30 10:30,30,82.9,82.9,82.325,82.4,441
20110401|2010-12-30 11:00,30,82.5,82.9,82.45,82.825,164
20110401|2010-12-30 11:30,30,82.825,82.9,82.775,82.9,71
20110401|2010-12-30 12:00,30,82.875,82.95,82.85,82.95,21
20110401|2010-12-30 12:30,30,82.85,83,82.65,82.775,414
20110401|2010-12-30 13:00,30,82.775,83.125,82.775,83.05,363
20110401|2010-12-30 13:30,30,83.075,83.1,83,83,45
20110401|2010-12-30 14:00,30,83.025,83.025,83.025,83.025,2
20110401|2010-12-30 14:30,30,83.025,83.05,83,83,7
20110401|2010-12-30 15:00,30,83,83,82.975,82.975,2
20110401|2010-12-30 15:30,30,83,83,82.9,82.9,3
20110401|2010-12-30 17:00,31,83.175,83.175,83.1,83.1,2
20110401|2010-12-30 19:30,31,82.925,82.925,82.925,82.925,1
20110401|2010-12-30 20:30,31,82.925,82.925,82.925,82.925,1
20110401|2010-12-30 21:00,31,82.8,82.8,82.8,82.8,1
20110401|2010-12-31 03:00,31,82.8,82.8,82.8,82.8,5
20110401|2010-12-31 04:30,31,82.875,83.15,82.875,83.15,12
20110401|2010-12-31 05:00,31,83.15,83.2,83.15,83.2,10
20110401|2010-12-31 06:00,31,83.175,83.2,83.175,83.2,10
20110401|2010-12-31 06:30,31,83.2,83.25,83.15,83.15,10
20110401|2010-12-31 07:00,31,83.15,83.2,83.15,83.2,5
20110401|2010-12-31 07:30,31,83.2,83.25,83.2,83.2,10
20110401|2010-12-31 09:00,31,83.1,83.25,82.8,83.075,86
20110401|2010-12-31 09:30,31,83.05,83.4,82.975,83.3,88
20110401|2010-12-31 10:00,31,83.3,83.625,83.25,83.325,221
20110401|2010-12-31 10:30,31,83.4,83.6,83.4,83.475,81
20110401|2010-12-31 11:00,31,83.45,83.625,83.425,83.625,79
20110401|2010-12-31 11:30,31,83.65,83.95,83.55,83.95,631
20110401|2010-12-31 12:00,31,83.8,83.9,83.55,83.725,188
20110401|2011-01-03 09:00,3,83.675,83.975,83.6,83.775,427
20110401|2011-01-03 09:30,3,83.775,83.8,83.375,83.45,453
20110401|2011-01-03 10:00,3,83.475,83.675,83.45,83.525,103
20110401|2011-01-03 10:30,3,83.5,83.55,83.375,83.375,59
20110401|2011-01-03 11:00,3,83.4,83.5,83.025,83.1,177
20110401|2011-01-03 11:30,3,83.125,83.3,83.05,83.05,107
20110401|2011-01-03 12:00,3,83.025,83.1,82.6,82.675,159
20110401|2011-01-03 12:30,3,82.625,82.65,82.425,82.6,398
20110401|2011-01-03 13:00,3,82.6,82.65,82.525,82.55,61
20110401|2011-01-03 13:30,3,82.55,82.65,82.55,82.65,13
20110401|2011-01-03 14:00,3,82.725,82.75,82.7,82.7,5
20110401|2011-01-03 14:30,3,82.5,82.5,82.475,82.475,7
20110401|2011-01-03 15:00,3,82.475,82.475,82.475,82.475,1
20110401|2011-01-03 15:30,3,82.525,82.525,82.525,82.525,2
20110401|2011-01-03 17:00,4,82.375,82.375,82.3,82.3,17
20110401|2011-01-03 18:00,4,82.325,82.325,82.275,82.275,13
20110401|2011-01-03 18:30,4,82.275,82.275,82.275,82.275,1
20110401|2011-01-03 20:00,4,82.325,82.325,82.325,82.325,1
20110401|2011-01-03 20:30,4,82.325,82.375,82.325,82.375,9
20110401|2011-01-03 21:30,4,82.4,82.4,82.4,82.4,1
20110401|2011-01-03 22:00,4,82.45,82.45,82.45,82.45,1
20110401|2011-01-04 00:30,4,82.475,82.475,82.475,82.475,1
20110401|2011-01-04 01:00,4,82.45,82.45,82.425,82.425,2
20110401|2011-01-04 01:30,4,82.45,82.475,82.45,82.475,19
20110401|2011-01-04 03:00,4,82.55,82.55,82.55,82.55,11
20110401|2011-01-04 03:30,4,82.55,82.55,82.55,82.55,1
20110401|2011-01-04 04:00,4,82.45,82.45,82.45,82.45,1
20110401|2011-01-04 06:00,4,82.725,82.725,82.725,82.725,1
20110401|2011-01-04 06:30,4,82.725,82.825,82.725,82.8,13
20110401|2011-01-04 07:00,4,82.725,82.725,82.55,82.55,6
20110401|2011-01-04 07:30,4,82.65,82.75,82.65,82.75,2
20110401|2011-01-04 08:00,4,82.5,82.5,82.35,82.425,24
20110401|2011-01-04 08:30,4,82.35,82.35,82.025,82.075,147
20110401|2011-01-04 09:00,4,82.025,82.35,82,82.05,321
20110401|2011-01-04 09:30,4,82.025,82.125,81.85,81.9,233
20110401|2011-01-04 10:00,4,81.9,82.275,81.875,82.2,134
20110401|2011-01-04 10:30,4,82.15,82.2,81.9,81.95,90
20110401|2011-01-04 11:00,4,81.95,82,81.9,81.925,104
20110401|2011-01-04 11:30,4,82,82,81.825,81.875,99
20110401|2011-01-04 12:00,4,81.9,82.2,81.75,82,80
20110401|2011-01-04 12:30,4,81.925,82.25,81.85,81.925,281
20110401|2011-01-04 13:00,4,81.975,81.975,81.7,81.8,203
20110401|2011-01-04 13:30,4,81.775,81.85,81.775,81.85,50
20110401|2011-01-04 14:00,4,81.85,81.85,81.85,81.85,9
20110401|2011-01-04 14:30,4,81.9,81.95,81.775,81.775,87
20110401|2011-01-04 15:00,4,81.85,81.85,81.775,81.85,57
20110401|2011-01-04 15:30,4,81.85,81.9,81.85,81.9,9
20110401|2011-01-04 17:00,5,81.775,81.775,81.775,81.775,6
20110401|2011-01-04 17:30,5,81.775,81.775,81.775,81.775,57
20110401|2011-01-04 18:00,5,81.775,81.775,81.775,81.775,18
20110401|2011-01-04 20:00,5,81.875,81.875,81.85,81.85,5
20110401|2011-01-04 21:30,5,81.9,81.925,81.9,81.925,2
20110401|2011-01-04 22:00,5,81.925,81.925,81.925,81.925,1
20110401|2011-01-04 22:30,5,81.925,81.925,81.925,81.925,2
20110401|2011-01-05 01:30,5,81.75,81.75,81.7,81.725,6
20110401|2011-01-05 02:00,5,81.8,81.8,81.8,81.8,1
20110401|2011-01-05 03:00,5,82,82,82,82,1
20110401|2011-01-05 03:30,5,81.95,81.95,81.95,81.95,1
20110401|2011-01-05 04:00,5,81.95,81.95,81.95,81.95,2
20110401|2011-01-05 04:30,5,81.95,81.95,81.95,81.95,1
20110401|2011-01-05 05:00,5,81.95,82,81.95,82,16
20110401|2011-01-05 05:30,5,82,82.05,82,82,14
20110401|2011-01-05 06:00,5,82,82,81.8,81.85,76
20110401|2011-01-05 06:30,5,81.85,81.95,81.65,81.65,7
20110401|2011-01-05 07:00,5,81.65,81.75,81.625,81.65,6
20110401|2011-01-05 07:30,5,81.75,81.75,81.675,81.75,10
20110401|2011-01-05 08:00,5,81.75,81.975,81.75,81.95,50
20110401|2011-01-05 08:30,5,81.85,82,81.85,81.925,34
20110401|2011-01-05 09:00,5,81.9,82.075,81.5,81.65,491
20110401|2011-01-05 09:30,5,81.65,81.875,81.55,81.8,417
20110401|2011-01-05 10:00,5,81.75,82.1,81.75,81.95,282
20110401|2011-01-05 10:30,5,81.975,82.2,81.875,82.15,247
20110401|2011-01-05 11:00,5,82.175,82.575,82.05,82.4,313
20110401|2011-01-05 11:30,5,82.425,82.475,82.1,82.225,105
20110401|2011-01-05 12:00,5,82.225,82.425,82.175,82.25,135
20110401|2011-01-05 12:30,5,82.375,82.5,82.175,82.2,260
20110401|2011-01-05 13:00,5,82.275,82.425,82.25,82.425,134
20110401|2011-01-05 13:30,5,82.425,82.425,82.275,82.275,9
20110401|2011-01-05 14:00,5,82.3,82.325,82.3,82.325,3
20110401|2011-01-05 14:30,5,82.45,82.45,82.425,82.425,18
20110401|2011-01-05 15:00,5,82.55,82.775,82.425,82.55,57
20110401|2011-01-05 15:30,5,82.6,82.725,82.6,82.725,6
20110401|2011-01-05 17:00,6,82.675,82.7,82.675,82.7,6
20110401|2011-01-05 17:30,6,82.525,82.525,82.525,82.525,1
20110401|2011-01-05 18:00,6,82.7,82.7,82.7,82.7,2
20110401|2011-01-05 18:30,6,82.65,82.65,82.475,82.475,5
20110401|2011-01-05 19:00,6,82.425,82.425,82.425,82.425,1
20110401|2011-01-05 19:30,6,82.625,82.675,82.625,82.675,4
20110401|2011-01-05 20:30,6,82.65,82.65,82.65,82.65,1
20110401|2011-01-06 01:30,6,82.575,82.575,82.575,82.575,2
20110401|2011-01-06 02:00,6,82.65,82.65,82.65,82.65,1
20110401|2011-01-06 02:30,6,82.65,82.7,82.65,82.7,9
20110401|2011-01-06 03:00,6,82.675,82.75,82.675,82.75,59
20110401|2011-01-06 03:30,6,82.775,82.775,82.7,82.75,19
20110401|2011-01-06 04:00,6,82.75,82.8,82.75,82.8,11
20110401|2011-01-06 04:30,6,82.825,82.85,82.8,82.8,4
20110401|2011-01-06 05:00,6,82.825,82.85,82.725,82.725,10
20110401|2011-01-06 05:30,6,82.825,82.9,82.7,82.75,45
20110401|2011-01-06 06:00,6,82.725,82.725,82.575,82.575,9
20110401|2011-01-06 06:30,6,82.575,82.575,82.55,82.55,5
20110401|2011-01-06 07:00,6,82.55,82.55,82.4,82.5,55
20110401|2011-01-06 07:30,6,82.5,82.575,82.5,82.575,17
20110401|2011-01-06 08:00,6,82.675,82.75,82.625,82.75,10
20110401|2011-01-06 08:30,6,82.75,83.475,82.7,83.275,314
20110401|2011-01-06 09:00,6,83.325,83.75,82.925,83.35,709
20110401|2011-01-06 09:30,6,83.35,83.875,83.35,83.675,740
20110401|2011-01-06 10:00,6,83.675,83.725,83.2,83.425,282
20110401|2011-01-06 10:30,6,83.425,83.6,83.175,83.2,214
20110401|2011-01-06 11:00,6,83.3,83.5,83,83.25,500
20110401|2011-01-06 11:30,6,83.3,83.425,83.1,83.1,330
20110401|2011-01-06 12:00,6,83.125,83.3,83.025,83.25,83
20110401|2011-01-06 12:30,6,83.2,84.05,83.1,84.05,728
20110401|2011-01-06 13:00,6,84.05,84.25,84.05,84.1,426
20110401|2011-01-06 13:30,6,84.1,84.1,84.05,84.05,31
20110401|2011-01-06 14:00,6,84.025,84.025,84,84,8
20110401|2011-01-06 14:30,6,84,84.05,83.8,83.8,33
20110401|2011-01-06 15:00,6,83.925,83.925,83.75,83.8,27
20110401|2011-01-06 15:30,6,83.85,83.85,83.8,83.8,4
20110401|2011-01-06 17:00,7,83.875,83.95,83.85,83.85,12
20110401|2011-01-06 17:30,7,83.9,83.9,83.9,83.9,2
20110401|2011-01-06 18:00,7,83.95,84,83.95,84,10
20110401|2011-01-06 18:30,7,84,84,84,84,1
20110401|2011-01-06 21:30,7,84,84,84,84,1
20110401|2011-01-06 22:30,7,83.925,83.925,83.925,83.925,3
20110401|2011-01-06 23:30,7,83.925,83.95,83.9,83.95,5
20110401|2011-01-07 00:00,7,83.925,83.925,83.925,83.925,2
20110401|2011-01-07 01:30,7,83.9,83.9,83.9,83.9,1
20110401|2011-01-07 02:00,7,83.9,83.9,83.9,83.9,2
20110401|2011-01-07 02:30,7,83.9,83.9,83.875,83.875,13
20110401|2011-01-07 03:00,7,83.875,83.9,83.85,83.9,8
20110401|2011-01-07 03:30,7,83.875,83.875,83.85,83.85,2
20110401|2011-01-07 04:30,7,83.85,83.85,83.85,83.85,2
20110401|2011-01-07 05:00,7,83.9,83.9,83.75,83.9,15
20110401|2011-01-07 05:30,7,83.75,83.75,83.6,83.6,9
20110401|2011-01-07 06:00,7,83.575,83.7,83.575,83.7,8
20110401|2011-01-07 06:30,7,83.65,83.65,83.525,83.525,18
20110401|2011-01-07 07:00,7,83.625,83.675,83.6,83.6,27
20110401|2011-01-07 07:30,7,83.575,83.65,83.5,83.65,82
20110401|2011-01-07 08:00,7,83.675,83.675,83.625,83.65,57
20110401|2011-01-07 08:30,7,83.625,83.725,83.6,83.6,46
20110401|2011-01-07 09:00,7,83.575,83.8,83.45,83.575,390
20110401|2011-01-07 09:30,7,83.575,83.7,83.275,83.3,460
20110401|2011-01-07 10:00,7,83.35,84.05,83.35,83.725,525
20110401|2011-01-07 10:30,7,83.7,84.25,83.675,84.175,306
20110401|2011-01-07 11:00,7,84.175,84.25,84,84.075,222
20110401|2011-01-07 11:30,7,84.1,84.225,83.975,84.2,180
20110401|2011-01-07 12:00,7,84.225,84.275,83.975,83.975,223
20110401|2011-01-07 12:30,7,83.975,84.275,83.975,84.125,635
20110401|2011-01-07 13:00,7,84.1,84.15,83.975,84,470
20110401|2011-01-07 13:30,7,84.05,84.1,84.025,84.1,94
20110401|2011-01-10 09:00,10,84.15,84.8,84.05,84.8,567
20110401|2011-01-10 09:30,10,84.8,84.825,84.625,84.825,404
20110401|2011-01-10 10:00,10,84.8,84.95,84.65,84.725,247
20110401|2011-01-10 10:30,10,84.75,84.925,84.725,84.925,183
20110401|2011-01-10 11:00,10,84.875,85,84.85,84.975,234
20110401|2011-01-10 11:30,10,84.95,85.025,84.85,85.025,365
20110401|2011-01-10 12:00,10,85.05,85.125,84.6,84.6,186
20110401|2011-01-10 12:30,10,84.675,85,84.425,84.525,884
20110401|2011-01-10 13:00,10,84.55,84.7,84.425,84.65,638
20110401|2011-01-10 13:30,10,84.65,84.75,84.65,84.75,15
20110401|2011-01-10 14:00,10,84.8,84.8,84.8,84.8,1
20110401|2011-01-10 14:30,10,84.675,84.7,84.675,84.7,13
20110401|2011-01-10 15:00,10,84.7,84.85,84.65,84.8,57
20110401|2011-01-10 15:30,10,84.775,84.8,84.775,84.8,7
20110401|2011-01-10 17:00,11,84.75,84.75,84.75,84.75,10
20110401|2011-01-10 17:30,11,84.825,84.825,84.825,84.825,1
20110401|2011-01-10 18:30,11,84.775,84.775,84.7,84.7,2
20110401|2011-01-10 19:00,11,84.65,84.825,84.65,84.825,3
20110401|2011-01-10 19:30,11,84.75,84.775,84.75,84.775,2
20110401|2011-01-10 20:00,11,84.8,84.8,84.8,84.8,25
20110401|2011-01-10 20:30,11,84.825,84.9,84.825,84.9,13
20110401|2011-01-10 21:30,11,84.9,84.925,84.9,84.925,5
20110401|2011-01-10 23:30,11,84.95,85,84.95,85,29
20110401|2011-01-11 00:00,11,84.975,84.975,84.975,84.975,1
20110401|2011-01-11 02:30,11,85,85,85,85,8
20110401|2011-01-11 03:00,11,85,85,84.95,85,7
20110401|2011-01-11 03:30,11,85,85,84.975,84.975,4
20110401|2011-01-11 04:00,11,85,85,84.975,85,4
20110401|2011-01-11 04:30,11,85,85,85,85,7
20110401|2011-01-11 05:00,11,85,85,85,85,1
20110401|2011-01-11 06:00,11,85,85.05,85,85.05,12
20110401|2011-01-11 06:30,11,84.875,84.875,84.85,84.85,2
20110401|2011-01-11 07:00,11,84.9,85,84.85,85,9
20110401|2011-01-11 07:30,11,84.925,85.025,84.925,85.025,14
20110401|2011-01-11 08:00,11,85.025,85.1,85.025,85.1,56
20110401|2011-01-11 08:30,11,85.075,85.1,85.05,85.075,121
20110401|2011-01-11 09:00,11,85.05,85.1,84.475,84.95,973
20110401|2011-01-11 09:30,11,84.95,85.025,84.75,84.9,296
20110401|2011-01-11 10:00,11,84.925,84.975,84.725,84.95,283
20110401|2011-01-11 10:30,11,84.975,85,84.875,84.925,206
20110401|2011-01-11 11:00,11,84.95,85.175,84.875,85.15,246
20110401|2011-01-11 11:30,11,85.1,85.35,85,85.3,497
20110401|2011-01-11 12:00,11,85.3,85.3,85,85.025,270
20110401|2011-01-11 12:30,11,85.025,85.1,84.85,85.025,546
20110401|2011-01-11 13:00,11,85.025,85.25,85.025,85.125,402
20110401|2011-01-11 13:30,11,85.15,85.2,85.1,85.175,44
20110401|2011-01-11 14:00,11,85.25,85.275,85.2,85.2,11
20110401|2011-01-11 14:30,11,85.2,85.3,85.2,85.2,18
20110401|2011-01-11 15:00,11,85.325,85.475,85.225,85.25,87
20110401|2011-01-11 15:30,11,85.25,85.3,85.25,85.3,67
20110401|2011-01-11 17:00,12,85.2,85.3,85.2,85.3,12
20110401|2011-01-11 17:30,12,85.225,85.225,85.225,85.225,1
20110401|2011-01-11 18:00,12,85.3,85.3,85.3,85.3,2
20110401|2011-01-11 18:30,12,85.3,85.3,85.3,85.3,12
20110401|2011-01-11 19:00,12,85.3,85.3,85.3,85.3,2
20110401|2011-01-11 19:30,12,85.3,85.3,85.3,85.3,5
20110401|2011-01-11 20:00,12,85.25,85.25,85.25,85.25,9
20110401|2011-01-11 20:30,12,85.275,85.3,85.275,85.3,3
20110401|2011-01-11 21:00,12,85.3,85.3,85.3,85.3,53
20110401|2011-01-11 21:30,12,85.3,85.3,85.3,85.3,110
20110401|2011-01-11 22:00,12,85.375,85.55,85.375,85.55,26
20110401|2011-01-11 23:00,12,85.45,85.45,85.45,85.45,2
20110401|2011-01-11 23:30,12,85.45,85.45,85.45,85.45,1
20110401|2011-01-12 00:30,12,85.4,85.45,85.4,85.45,42
20110401|2011-01-12 01:30,12,85.45,85.45,85.45,85.45,1
20110401|2011-01-12 03:00,12,85.5,85.55,85.475,85.475,7
20110401|2011-01-12 03:30,12,85.475,85.475,85.475,85.475,10
20110401|2011-01-12 04:00,12,85.5,85.5,85.5,85.5,1
20110401|2011-01-12 04:30,12,85.55,85.55,85.5,85.5,3
20110401|2011-01-12 05:00,12,85.55,85.55,85.55,85.55,2
20110401|2011-01-12 05:30,12,85.575,85.575,85.575,85.575,4
20110401|2011-01-12 06:00,12,85.6,85.6,85.5,85.5,14
20110401|2011-01-12 06:30,12,85.45,85.45,85.45,85.45,1
20110401|2011-01-12 07:00,12,85.45,85.55,85.45,85.5,37
20110401|2011-01-12 07:30,12,85.65,85.7,85.55,85.675,128
20110401|2011-01-12 08:00,12,85.8,86.175,85.775,86.1,267
20110401|2011-01-12 08:30,12,86.1,86.1,85.825,85.825,127
20110401|2011-01-12 09:00,12,85.85,86.1,85.75,86.075,675
20110401|2011-01-12 09:30,12,86.075,86.45,85.95,86.15,541
20110401|2011-01-12 10:00,12,86.175,86.325,86.05,86.275,306
20110401|2011-01-12 10:30,12,86.225,86.325,86.075,86.125,341
20110401|2011-01-12 11:00,12,86.1,86.15,85.775,86.125,681
20110401|2011-01-12 11:30,12,86.125,86.375,86.05,86.275,220
20110401|2011-01-12 12:00,12,86.275,86.35,86.2,86.325,163
20110401|2011-01-12 12:30,12,86.4,87,86.35,86.9,1135
20110401|2011-01-12 13:00,12,86.925,87.05,86.8,86.875,1214
20110401|2011-01-12 13:30,12,86.875,86.9,86.775,86.875,33
20110401|2011-01-12 14:00,12,86.825,87.075,86.825,87,23
20110401|2011-01-12 14:30,12,87.025,87.15,87,87.15,50
20110401|2011-01-12 15:00,12,87.15,87.2,87.05,87.05,35
20110401|2011-01-12 15:30,12,87,87,86.9,86.9,29
20110401|2011-01-12 17:00,13,87.2,87.225,86.975,86.975,82
20110401|2011-01-12 17:30,13,87.075,87.1,87.025,87.075,30
20110401|2011-01-12 18:00,13,87.075,87.125,87.075,87.075,34
20110401|2011-01-12 18:30,13,87.15,87.15,87.075,87.075,2
20110401|2011-01-12 19:00,13,87.15,87.15,87.15,87.15,5
20110401|2011-01-12 19:30,13,87.15,87.175,87.15,87.175,8
20110401|2011-01-12 20:00,13,87.175,87.175,87.15,87.15,10
20110401|2011-01-12 20:30,13,87.075,87.1,87,87.025,88
20110401|2011-01-12 21:00,13,86.975,87.025,86.925,86.925,30
20110401|2011-01-12 21:30,13,86.925,86.925,86.925,86.925,1
20110401|2011-01-12 22:00,13,86.925,86.925,86.925,86.925,3
20110401|2011-01-12 22:30,13,86.875,86.9,86.875,86.875,4
20110401|2011-01-12 23:30,13,87.05,87.05,86.95,86.95,3
20110401|2011-01-13 00:00,13,87,87,87,87,5
20110401|2011-01-13 01:00,13,87,87,86.95,86.95,16
20110401|2011-01-13 01:30,13,86.95,86.95,86.95,86.95,1
20110401|2011-01-13 02:00,13,86.95,86.95,86.95,86.95,16
20110401|2011-01-13 02:30,13,86.875,86.95,86.875,86.95,6
20110401|2011-01-13 03:00,13,86.95,87,86.875,86.925,25
20110401|2011-01-13 03:30,13,86.875,86.875,86.875,86.875,1
20110401|2011-01-13 04:00,13,86.875,86.95,86.875,86.95,2
20110401|2011-01-13 04:30,13,86.95,86.95,86.95,86.95,1
20110401|2011-01-13 05:00,13,86.95,86.95,86.95,86.95,5
20110401|2011-01-13 05:30,13,87,87,87,87,14
20110401|2011-01-13 06:00,13,87,87.05,86.975,86.975,6
20110401|2011-01-13 06:30,13,86.875,86.875,86.7,86.7,30
20110401|2011-01-13 07:00,13,86.7,86.9,86.65,86.8,113
20110401|2011-01-13 07:30,13,86.8,86.825,86.725,86.725,48
20110401|2011-01-13 08:00,13,86.75,86.875,86.6,86.7,52
20110401|2011-01-13 08:30,13,86.625,86.65,86.275,86.45,268
20110401|2011-01-13 09:00,13,86.425,86.8,86.15,86.5,1090
20110401|2011-01-13 09:30,13,86.5,86.55,85.775,86.125,859
20110401|2011-01-13 10:00,13,86.225,86.35,86,86.1,660
20110401|2011-01-13 10:30,13,86.075,86.425,86.05,86.4,488
20110401|2011-01-13 11:00,13,86.4,86.425,86.175,86.3,366
20110401|2011-01-13 11:30,13,86.4,86.6,86.35,86.4,594
20110401|2011-01-13 12:00,13,86.45,86.55,86.4,86.45,169
20110401|2011-01-13 12:30,13,86.475,86.5,86.025,86.175,679
20110401|2011-01-13 13:00,13,86.175,86.35,86.1,86.325,1013
20110401|2011-01-13 13:30,13,86.325,86.425,86.275,86.375,51
20110401|2011-01-13 14:00,13,86.4,86.4,86.35,86.375,20
20110401|2011-01-13 14:30,13,86.375,86.425,86.35,86.425,28
20110401|2011-01-13 15:00,13,86.425,86.675,86.275,86.475,79
20110401|2011-01-13 15:30,13,86.6,86.625,86.575,86.625,9
20110401|2011-01-13 17:00,14,86.725,86.75,86.65,86.65,10
20110401|2011-01-13 17:30,14,86.75,86.8,86.65,86.65,16
20110401|2011-01-13 18:00,14,86.7,86.725,86.65,86.65,5
20110401|2011-01-13 19:00,14,86.575,86.575,86.55,86.55,4
20110401|2011-01-13 19:30,14,86.55,86.55,86.5,86.5,15
20110401|2011-01-13 20:00,14,86.55,86.55,86.55,86.55,10
20110401|2011-01-13 20:30,14,86.65,86.775,86.65,86.775,36
20110401|2011-01-13 22:00,14,86.6,86.65,86.6,86.65,2
20110401|2011-01-13 22:30,14,86.6,86.6,86.6,86.6,4
20110401|2011-01-13 23:00,14,86.6,86.725,86.6,86.725,13
20110401|2011-01-14 00:00,14,86.7,86.7,86.6,86.6,8
20110401|2011-01-14 01:00,14,86.6,86.6,86.6,86.6,1
20110401|2011-01-14 01:30,14,86.6,86.6,86.6,86.6,10
20110401|2011-01-14 02:00,14,86.6,86.7,86.6,86.625,25
20110401|2011-01-14 02:30,14,86.65,86.65,86.65,86.65,1
20110401|2011-01-14 03:00,14,86.625,86.625,86.55,86.55,2
20110401|2011-01-14 03:30,14,86.525,86.525,86.45,86.45,4
20110401|2011-01-14 04:00,14,86.5,86.525,86.4,86.525,17
20110401|2011-01-14 04:30,14,86.5,86.525,86.5,86.525,14
20110401|2011-01-14 05:00,14,86.525,86.65,86.525,86.65,128
20110401|2011-01-14 05:30,14,86.6,86.625,86.55,86.55,37
20110401|2011-01-14 06:00,14,86.55,86.55,86.35,86.35,7
20110401|2011-01-14 06:30,14,86.4,86.4,86.3,86.3,8
20110401|2011-01-14 07:00,14,86.375,86.375,85.775,85.775,151
20110401|2011-01-14 07:30,14,85.75,85.9,85.675,85.825,94
20110401|2011-01-14 08:00,14,85.775,85.775,85.575,85.65,132
20110401|2011-01-14 08:30,14,85.65,85.75,85.6,85.65,114
20110401|2011-01-14 09:00,14,85.725,85.825,85.525,85.575,599
20110401|2011-01-14 09:30,14,85.55,85.725,85.05,85.125,763
20110401|2011-01-14 10:00,14,85.125,85.325,85.1,85.2,556
20110401|2011-01-14 10:30,14,85.25,85.375,85.2,85.35,198
20110401|2011-01-14 11:00,14,85.375,85.45,85.225,85.3,233
20110401|2011-01-14 11:30,14,85.3,85.525,85.275,85.35,356
20110401|2011-01-14 12:00,14,85.35,85.425,85.275,85.325,139
20110401|2011-01-14 12:30,14,85.325,85.425,85.175,85.225,765
20110401|2011-01-14 13:00,14,85.225,85.4,85.15,85.375,387
20110401|2011-01-14 13:30,14,85.4,85.475,85.4,85.45,28
20110401|2011-01-17 17:00,18,85.475,85.65,85.425,85.6,68
20110401|2011-01-17 17:30,18,85.6,85.6,85.6,85.6,24
20110401|2011-01-17 18:00,18,85.6,85.6,85.375,85.375,16
20110401|2011-01-17 18:30,18,85.4,85.4,85.375,85.375,9
20110401|2011-01-17 19:00,18,85.45,85.5,85.45,85.5,2
20110401|2011-01-17 19:30,18,85.475,85.65,85.425,85.65,20
20110401|2011-01-17 20:00,18,85.55,85.675,85.55,85.675,2
20110401|2011-01-17 20:30,18,85.675,85.825,85.675,85.775,47
20110401|2011-01-17 21:00,18,85.775,85.775,85.775,85.775,1
20110401|2011-01-17 22:00,18,85.775,85.775,85.775,85.775,1
20110401|2011-01-17 23:00,18,85.7,85.7,85.7,85.7,1
20110401|2011-01-18 01:30,18,85.7,85.7,85.7,85.7,7
20110401|2011-01-18 02:00,18,85.8,85.825,85.725,85.8,27
20110401|2011-01-18 02:30,18,85.8,85.8,85.75,85.75,26
20110401|2011-01-18 03:00,18,85.8,85.8,85.8,85.8,7
20110401|2011-01-18 03:30,18,85.85,85.85,85.825,85.825,7
20110401|2011-01-18 04:00,18,85.825,85.825,85.75,85.75,7
20110401|2011-01-18 05:00,18,85.8,85.8,85.8,85.8,1
20110401|2011-01-18 05:30,18,85.725,85.8,85.675,85.8,21
20110401|2011-01-18 06:30,18,85.675,85.675,85.65,85.65,3
20110401|2011-01-18 07:00,18,85.65,85.65,85.475,85.55,40
20110401|2011-01-18 07:30,18,85.525,85.625,85.525,85.625,44
20110401|2011-01-18 08:00,18,85.65,85.725,85.65,85.725,12
20110401|2011-01-18 08:30,18,85.65,85.775,85.575,85.75,72
20110401|2011-01-18 09:00,18,85.75,86.275,85.75,86.225,789
20110401|2011-01-18 09:30,18,86.225,86.4,86.1,86.4,646
20110401|2011-01-18 10:00,18,86.375,87.425,86.35,87.15,1264
20110401|2011-01-18 10:30,18,87.15,87.375,87.025,87.15,732
20110401|2011-01-18 11:00,18,87.225,87.4,87,87.05,629
20110401|2011-01-18 11:30,18,87.05,87.075,86.775,86.85,317
20110401|2011-01-18 12:00,18,86.95,86.95,86.675,86.85,351
20110401|2011-01-18 12:30,18,86.85,86.975,86.6,86.875,1048
20110401|2011-01-18 13:00,18,86.85,86.95,86.8,86.8,359
20110401|2011-01-18 13:30,18,86.775,86.9,86.775,86.9,9
20110401|2011-01-18 14:00,18,86.9,86.9,86.875,86.9,8
20110401|2011-01-18 14:30,18,86.9,86.9,86.9,86.9,1
20110401|2011-01-18 15:00,18,86.85,86.925,86.825,86.825,55
20110401|2011-01-18 15:30,18,86.8,86.975,86.8,86.975,25
20110401|2011-01-18 17:00,19,86.85,86.85,86.8,86.8,10
20110401|2011-01-18 17:30,19,86.775,86.775,86.75,86.75,10
20110401|2011-01-18 18:30,19,86.775,86.775,86.675,86.725,22
20110401|2011-01-18 19:00,19,86.85,86.975,86.85,86.975,2
20110401|2011-01-18 19:30,19,86.975,86.975,86.85,86.85,3
20110401|2011-01-18 20:00,19,86.875,86.975,86.875,86.975,3
20110401|2011-01-18 22:30,19,87,87.05,87,87.05,6
20110401|2011-01-18 23:00,19,86.95,86.95,86.95,86.95,1
20110401|2011-01-19 00:30,19,86.975,86.975,86.95,86.95,5
20110401|2011-01-19 01:30,19,86.925,86.925,86.925,86.925,1
20110401|2011-01-19 02:00,19,86.9,86.9,86.9,86.9,1
20110401|2011-01-19 02:30,19,86.95,87,86.95,86.975,9
20110401|2011-01-19 03:00,19,87,87.1,87,87.1,19
20110401|2011-01-19 03:30,19,87.1,87.1,87.1,87.1,24
20110401|2011-01-19 04:00,19,87.1,87.1,87.1,87.1,1
20110401|2011-01-19 05:00,19,87,87.025,87,87.025,6
20110401|2011-01-19 05:30,19,86.925,86.925,86.85,86.9,7
20110401|2011-01-19 06:00,19,86.9,86.9,86.9,86.9,5
20110401|2011-01-19 06:30,19,86.9,86.9,86.9,86.9,23
20110401|2011-01-19 07:00,19,86.95,86.95,86.575,86.575,61
20110401|2011-01-19 07:30,19,86.525,86.65,86.5,86.65,80
20110401|2011-01-19 08:00,19,86.65,86.75,86.65,86.725,121
20110401|2011-01-19 08:30,19,86.725,87,86.725,87,122
20110401|2011-01-19 09:00,19,86.95,87.5,86.925,87.2,993
20110401|2011-01-19 09:30,19,87.25,87.25,86.8,87.05,693
20110401|2011-01-19 10:00,19,87.025,87.2,86.925,87.075,327
20110401|2011-01-19 10:30,19,87.125,87.2,87.05,87.175,282
20110401|2011-01-19 11:00,19,87.15,87.25,87,87.05,321
20110401|2011-01-19 11:30,19,87.15,87.15,86.8,86.8,501
20110401|2011-01-19 12:00,19,86.85,86.85,86.175,86.525,1395
20110401|2011-01-19 12:30,19,86.575,86.65,86.25,86.45,972
20110401|2011-01-19 13:00,19,86.475,86.55,86.375,86.45,155
20110401|2011-01-19 13:30,19,86.475,86.5,86.45,86.45,45
20110401|2011-01-19 14:00,19,86.5,86.5,86.4,86.45,48
20110401|2011-01-19 14:30,19,86.4,86.6,86.4,86.425,24
20110401|2011-01-19 15:00,19,86.475,86.675,86.4,86.6,30
20110401|2011-01-19 15:30,19,86.625,86.65,86.55,86.55,18
20110401|2011-01-19 17:00,20,86.6,86.6,86.35,86.35,27
20110401|2011-01-19 17:30,20,86.325,86.4,86.275,86.35,36
20110401|2011-01-19 18:00,20,86.275,86.35,86.25,86.35,45
20110401|2011-01-19 19:00,20,86.3,86.35,86.3,86.3,5
20110401|2011-01-19 20:00,20,86.25,86.25,86.25,86.25,1
20110401|2011-01-19 20:30,20,86.3,86.3,86.25,86.25,2
20110401|2011-01-19 21:00,20,86.25,86.25,86.225,86.225,6
20110401|2011-01-19 21:30,20,86.225,86.225,86.1,86.125,47
20110401|2011-01-19 22:00,20,86.15,86.2,86.125,86.2,19
20110401|2011-01-19 23:30,20,86.125,86.125,86.125,86.125,1
20110401|2011-01-20 01:30,20,86.075,86.2,86.075,86.125,7
20110401|2011-01-20 02:00,20,86.075,86.075,86.075,86.075,1
20110401|2011-01-20 02:30,20,86.075,86.125,86.075,86.125,7
20110401|2011-01-20 03:00,20,86.075,86.075,86.025,86.025,17
20110401|2011-01-20 03:30,20,86.025,86.05,86.025,86.05,23
20110401|2011-01-20 04:00,20,86.05,86.05,86.05,86.05,2
20110401|2011-01-20 04:30,20,86.05,86.15,86,86,54
20110401|2011-01-20 05:00,20,85.975,86,85.9,85.925,45
20110401|2011-01-20 05:30,20,85.9,85.95,85.9,85.925,7
20110401|2011-01-20 06:00,20,85.95,86.1,85.925,86,49
20110401|2011-01-20 06:30,20,86,86.1,85.975,86.1,29
20110401|2011-01-20 07:00,20,86.075,86.1,86,86.075,12
20110401|2011-01-20 07:30,20,85.975,86.25,85.975,86.2,149
20110401|2011-01-20 08:00,20,86.2,86.25,86.175,86.225,24
20110401|2011-01-20 08:30,20,86.2,86.25,85.75,85.775,306
20110401|2011-01-20 09:00,20,85.75,86.275,85.625,86.25,1729
20110401|2011-01-20 09:30,20,86.2,86.625,86.15,86.3,971
20110401|2011-01-20 10:00,20,86.275,86.6,86.25,86.425,402
20110401|2011-01-20 10:30,20,86.45,86.775,86.4,86.575,436
20110401|2011-01-20 11:00,20,86.6,86.85,86.35,86.625,713
20110401|2011-01-20 11:30,20,86.625,86.675,86.375,86.575,181
20110401|2011-01-20 12:00,20,86.575,86.65,86.4,86.5,235
20110401|2011-01-20 12:30,20,86.575,86.825,86.45,86.825,911
20110401|2011-01-20 13:00,20,86.8,87,86.8,86.9,316
20110401|2011-01-20 13:30,20,86.9,87,86.9,86.9,124
20110401|2011-01-20 14:00,20,86.9,86.95,86.85,86.95,8
20110401|2011-01-20 14:30,20,86.9,87.025,86.9,86.925,44
20110401|2011-01-20 15:00,20,86.925,87,86.9,86.925,22
20110401|2011-01-20 15:30,20,86.925,86.95,86.85,86.95,25
20110401|2011-01-20 17:00,21,86.775,86.85,86.775,86.85,3
20110401|2011-01-20 17:30,21,86.85,86.85,86.825,86.825,3
20110401|2011-01-20 18:00,21,86.875,86.925,86.875,86.9,11
20110401|2011-01-20 18:30,21,86.975,87.125,86.95,87.125,38
20110401|2011-01-20 19:00,21,87.075,87.075,86.95,86.95,16
20110401|2011-01-20 19:30,21,87.075,87.075,87.075,87.075,1
20110401|2011-01-20 20:00,21,87,87.025,87,87.025,16
20110401|2011-01-20 20:30,21,87,87,87,87,1
20110401|2011-01-20 21:00,21,87.075,87.25,87.075,87.25,23
20110401|2011-01-20 22:00,21,87.15,87.15,87.1,87.1,3
20110401|2011-01-20 22:30,21,87.2,87.2,87.2,87.2,2
20110401|2011-01-21 00:00,21,87.15,87.15,87.15,87.15,1
20110401|2011-01-21 00:30,21,87.15,87.225,87.15,87.225,2
20110401|2011-01-21 01:30,21,87.125,87.15,87.125,87.15,5
20110401|2011-01-21 02:00,21,87.05,87.05,87.05,87.05,2
20110401|2011-01-21 03:00,21,87.05,87.075,87.05,87.05,6
20110401|2011-01-21 04:30,21,87.2,87.225,87.2,87.225,10
20110401|2011-01-21 05:00,21,87.225,87.25,87.225,87.25,6
20110401|2011-01-21 05:30,21,87.25,87.325,87.25,87.325,17
20110401|2011-01-21 06:00,21,87.275,87.325,87.15,87.275,8
20110401|2011-01-21 06:30,21,87.275,87.3,87.275,87.275,3
20110401|2011-01-21 07:00,21,87.275,87.4,87.275,87.4,41
20110401|2011-01-21 07:30,21,87.4,87.65,87.325,87.65,165
20110401|2011-01-21 08:00,21,87.65,87.7,87.45,87.7,98
20110401|2011-01-21 08:30,21,87.625,87.9,87.625,87.75,268
20110401|2011-01-21 09:00,21,87.725,87.75,87.3,87.475,881
20110401|2011-01-21 09:30,21,87.45,87.5,87.2,87.25,895
20110401|2011-01-21 10:00,21,87.275,87.425,87.05,87.125,754
20110401|2011-01-21 10:30,21,87.125,87.3,87.05,87.15,748
20110401|2011-01-21 11:00,21,87.125,87.2,86.85,87,310
20110401|2011-01-21 11:30,21,86.975,87.075,86.9,86.95,325
20110401|2011-01-21 12:00,21,86.95,87.25,86.9,86.95,539
20110401|2011-01-21 12:30,21,86.95,87.1,86.625,86.7,1262
20110401|2011-01-21 13:00,21,86.675,86.8,86.65,86.725,525
20110401|2011-01-21 13:30,21,86.75,86.8,86.725,86.8,55
20110401|2011-01-24 09:00,24,86.6,86.725,85.875,86.125,2001
20110401|2011-01-24 09:30,24,86.125,86.35,86.075,86.1,550
20110401|2011-01-24 10:00,24,86.15,86.325,86.15,86.2,384
20110401|2011-01-24 10:30,24,86.2,86.4,86.15,86.3,323
20110401|2011-01-24 11:00,24,86.275,86.45,86.25,86.375,446
20110401|2011-01-24 11:30,24,86.4,86.625,86.325,86.45,501
20110401|2011-01-24 12:00,24,86.425,86.5,86.3,86.3,176
20110401|2011-01-24 12:30,24,86.35,86.5,86.25,86.275,713
20110401|2011-01-24 13:00,24,86.325,86.35,86.2,86.3,242
20110401|2011-01-24 13:30,24,86.3,86.325,86.225,86.3,68
20110401|2011-01-24 14:00,24,86.3,86.35,86.3,86.35,11
20110401|2011-01-24 14:30,24,86.325,86.4,86.3,86.3,34
20110401|2011-01-24 15:00,24,86.4,86.425,86.3,86.4,44
20110401|2011-01-24 15:30,24,86.375,86.375,86.375,86.375,2
20110401|2011-01-24 17:00,25,86.3,86.3,86.3,86.3,2
20110401|2011-01-24 17:30,25,86.375,86.375,86.325,86.325,3
20110401|2011-01-24 18:00,25,86.3,86.3,86.275,86.275,11
20110401|2011-01-24 18:30,25,86.25,86.25,86.225,86.225,4
20110401|2011-01-24 19:00,25,86.175,86.35,86.175,86.35,8
20110401|2011-01-24 19:30,25,86.325,86.325,86.325,86.325,2
20110401|2011-01-24 20:00,25,86.325,86.325,86.325,86.325,1
20110401|2011-01-24 20:30,25,86.35,86.4,86.35,86.4,3
20110401|2011-01-24 21:00,25,86.375,86.5,86.35,86.35,19
20110401|2011-01-24 21:30,25,86.35,86.35,86.35,86.35,4
20110401|2011-01-24 22:00,25,86.45,86.5,86.45,86.5,14
20110401|2011-01-24 22:30,25,86.525,86.55,86.5,86.5,6
20110401|2011-01-24 23:00,25,86.5,86.5,86.5,86.5,4
20110401|2011-01-25 01:00,25,86.525,86.525,86.525,86.525,1
20110401|2011-01-25 01:30,25,86.5,86.5,86.5,86.5,1
20110401|2011-01-25 02:00,25,86.5,86.525,86.5,86.525,4
20110401|2011-01-25 02:30,25,86.5,86.525,86.5,86.525,5
20110401|2011-01-25 03:00,25,86.5,86.55,86.5,86.525,7
20110401|2011-01-25 03:30,25,86.5,86.5,86.45,86.45,10
20110401|2011-01-25 04:00,25,86.525,86.525,86.525,86.525,2
20110401|2011-01-25 04:30,25,86.525,86.525,86.525,86.525,3
20110401|2011-01-25 05:00,25,86.525,86.55,86.525,86.525,22
20110401|2011-01-25 05:30,25,86.525,86.55,86.5,86.55,9
20110401|2011-01-25 06:00,25,86.55,86.55,86.4,86.525,8
20110401|2011-01-25 06:30,25,86.55,86.625,86.55,86.6,36
20110401|2011-01-25 07:00,25,86.625,86.625,86.4,86.4,44
20110401|2011-01-25 07:30,25,86.4,86.5,86.4,86.5,45
20110401|2011-01-25 08:00,25,86.5,86.6,86.425,86.5,37
20110401|2011-01-25 08:30,25,86.5,86.55,86.2,86.425,299
20110401|2011-01-25 09:00,25,86.475,87.375,86.35,86.825,1862
20110401|2011-01-25 09:30,25,86.825,87.25,86.75,87.25,1007
20110401|2011-01-25 10:00,25,87.275,87.375,87.025,87.025,897
20110401|2011-01-25 10:30,25,87.05,87.625,87.05,87.5,974
20110401|2011-01-25 11:00,25,87.525,87.65,87.15,87.2,664
20110401|2011-01-25 11:30,25,87.225,87.225,86.975,86.975,557
20110401|2011-01-25 12:00,25,87,87.15,86.7,86.75,992
20110401|2011-01-25 12:30,25,86.75,87.15,86.725,87.15,857
20110401|2011-01-25 13:00,25,87.15,87.275,87.125,87.15,496
20110401|2011-01-25 13:30,25,87.2,87.25,87.175,87.175,45
20110401|2011-01-25 14:00,25,87.15,87.175,87.125,87.125,17
20110401|2011-01-25 14:30,25,87.125,87.325,87.125,87.325,33
20110401|2011-01-25 15:00,25,87.275,87.425,87.25,87.275,32
20110401|2011-01-25 15:30,25,87.275,87.3,87.175,87.175,40
20110401|2011-01-25 17:00,26,87.15,87.25,87.125,87.125,8
20110401|2011-01-25 17:30,26,87.125,87.125,87.05,87.05,5
20110401|2011-01-25 18:00,26,87.075,87.2,87.05,87.2,7
20110401|2011-01-25 18:30,26,87.2,87.325,87.175,87.175,12
20110401|2011-01-25 19:00,26,87.25,87.3,87.25,87.3,6
20110401|2011-01-25 19:30,26,87.175,87.3,87.175,87.3,3
20110401|2011-01-25 20:00,26,87.3,87.325,87.3,87.325,2
20110401|2011-01-25 20:30,26,87.35,87.375,87.35,87.375,5
20110401|2011-01-25 21:00,26,87.275,87.275,87,87.1,104
20110401|2011-01-25 21:30,26,87.25,87.25,87.2,87.2,3
20110401|2011-01-25 22:00,26,87.175,87.175,87.175,87.175,2
20110401|2011-01-26 01:00,26,87.175,87.175,87.175,87.175,1
20110401|2011-01-26 01:30,26,87.175,87.175,87.175,87.175,1
20110401|2011-01-26 02:30,26,87.175,87.175,87.175,87.175,6
20110401|2011-01-26 03:00,26,87.175,87.175,87.125,87.175,9
20110401|2011-01-26 03:30,26,87.175,87.2,87.175,87.2,6
20110401|2011-01-26 04:00,26,87.2,87.225,87.15,87.225,8
20110401|2011-01-26 04:30,26,87.225,87.225,87.15,87.225,15
20110401|2011-01-26 05:00,26,87.225,87.3,87.225,87.3,8
20110401|2011-01-26 05:30,26,87.3,87.3,87.25,87.25,5
20110401|2011-01-26 06:00,26,87.275,87.3,87.225,87.3,18
20110401|2011-01-26 06:30,26,87.225,87.3,87.175,87.3,13
20110401|2011-01-26 07:00,26,87.3,87.425,87.25,87.425,78
20110401|2011-01-26 07:30,26,87.425,87.6,87.4,87.6,132
20110401|2011-01-26 08:00,26,87.575,87.85,87.5,87.7,225
20110401|2011-01-26 08:30,26,87.8,88.25,87.75,88.175,742
20110401|2011-01-26 09:00,26,88.2,88.85,88,88.75,2721
20110401|2011-01-26 09:30,26,88.75,88.925,88.65,88.75,1630
20110401|2011-01-26 10:00,26,88.725,89.4,88.725,89.325,2070
20110401|2011-01-26 10:30,26,89.3,89.75,89.225,89.75,1701
20110401|2011-01-26 11:00,26,89.75,90.125,89.425,89.9,2769
20110401|2011-01-26 11:30,26,89.875,89.875,89.4,89.65,930
20110401|2011-01-26 12:00,26,89.625,89.875,89.4,89.8,1097
20110401|2011-01-26 12:30,26,89.825,90.125,89.825,90.125,974
20110401|2011-01-26 13:00,26,90.125,90.125,90.125,90.125,21
20110401|2011-01-26 14:00,26,90.125,90.125,90.125,90.125,20
20110401|2011-01-26 15:00,26,90.125,90.125,90.125,90.125,1
20110401|2011-01-26 17:00,27,90.5,90.7,90.4,90.55,339
20110401|2011-01-26 17:30,27,90.55,90.975,90.525,90.875,93
20110401|2011-01-26 18:00,27,90.85,91.05,90.75,90.8,112
20110401|2011-01-26 18:30,27,90.85,90.85,90.7,90.8,8
20110401|2011-01-26 19:00,27,90.775,90.775,90.5,90.5,112
20110401|2011-01-26 19:30,27,90.825,90.85,90.825,90.85,2
20110401|2011-01-26 20:00,27,90.8,90.875,90.8,90.875,10
20110401|2011-01-26 20:30,27,90.875,90.9,90.575,90.575,30
20110401|2011-01-26 21:00,27,90.55,90.7,90.525,90.6,55
20110401|2011-01-26 21:30,27,90.6,90.775,90.6,90.775,25
20110401|2011-01-26 22:00,27,90.775,90.775,90.775,90.775,2
20110401|2011-01-26 22:30,27,90.825,90.825,90.825,90.825,1
20110401|2011-01-26 23:00,27,90.625,90.625,90.625,90.625,1
20110401|2011-01-26 23:30,27,90.7,90.7,90.65,90.65,2
20110401|2011-01-27 00:00,27,90.65,90.65,90.625,90.625,9
20110401|2011-01-27 00:30,27,90.65,90.65,90.65,90.65,1
20110401|2011-01-27 01:00,27,90.65,90.65,90.625,90.625,6
20110401|2011-01-27 01:30,27,90.65,90.65,90.65,90.65,5
20110401|2011-01-27 02:00,27,90.65,90.65,90.65,90.65,1
20110401|2011-01-27 02:30,27,90.65,90.65,90.5,90.5,84
20110401|2011-01-27 03:30,27,90.575,90.575,90.575,90.575,6
20110401|2011-01-27 04:00,27,90.6,90.65,90.6,90.65,22
20110401|2011-01-27 04:30,27,90.75,90.85,90.75,90.85,40
20110401|2011-01-27 05:00,27,90.85,90.925,90.85,90.925,21
20110401|2011-01-27 05:30,27,90.925,91,90.875,90.975,21
20110401|2011-01-27 06:00,27,90.95,91,90.875,90.875,31
20110401|2011-01-27 06:30,27,90.9,91,90.85,90.85,104
20110401|2011-01-27 07:00,27,90.825,91.05,90.8,91.05,364
20110401|2011-01-27 07:30,27,90.95,91,90.375,90.575,506
20110401|2011-01-27 08:00,27,90.575,90.625,89.925,90.05,782
20110401|2011-01-27 08:30,27,90.05,90.4,90.025,90.325,402
20110401|2011-01-27 09:00,27,90.325,90.525,89.925,90.375,2197
20110401|2011-01-27 09:30,27,90.375,90.475,90.175,90.375,725
20110401|2011-01-27 10:00,27,90.375,90.975,90.325,90.9,1463
20110401|2011-01-27 10:30,27,90.9,91.15,90.55,90.8,1806
20110401|2011-01-27 11:00,27,90.8,91.85,90.8,91.6,2327
20110401|2011-01-27 11:30,27,91.625,92.05,91.525,92.05,1465
20110401|2011-01-27 12:00,27,92.075,92.1,90.4,91.025,1696
20110401|2011-01-27 12:30,27,91.05,91.225,89.85,90.125,3054
20110401|2011-01-27 13:00,27,90.15,90.35,90.125,90.225,610
20110401|2011-01-27 13:30,27,90.225,90.625,90.225,90.5,163
20110401|2011-01-27 14:00,27,90.5,90.6,90.475,90.525,41
20110401|2011-01-27 14:30,27,90.525,90.525,90.5,90.525,11
20110401|2011-01-27 15:00,27,90.5,90.625,90.4,90.55,59
20110401|2011-01-27 15:30,27,90.55,90.625,90.4,90.4,30
20110401|2011-01-27 17:00,28,90.275,90.3,90.225,90.25,21
20110401|2011-01-27 17:30,28,90.3,90.3,90.25,90.25,24
20110401|2011-01-27 18:00,28,90.3,90.3,90.3,90.3,2
20110401|2011-01-27 18:30,28,90.25,90.3,90.15,90.25,29
20110401|2011-01-27 19:00,28,90.15,90.175,90.125,90.15,8
20110401|2011-01-27 19:30,28,90.225,90.225,90.2,90.2,2
20110401|2011-01-27 20:00,28,90.175,90.3,90.175,90.225,11
20110401|2011-01-27 20:30,28,90.25,90.425,90.225,90.325,10
20110401|2011-01-27 21:00,28,90.3,90.475,90.3,90.475,10
20110401|2011-01-27 22:00,28,90.3,90.3,90.3,90.3,2
20110401|2011-01-27 23:30,28,90.4,90.45,90.4,90.45,5
20110401|2011-01-28 00:00,28,90.45,90.45,90.45,90.45,1
20110401|2011-01-28 00:30,28,90.45,90.5,90.45,90.5,38
20110401|2011-01-28 01:00,28,90.5,90.5,90.5,90.5,1
20110401|2011-01-28 02:30,28,90.5,90.525,90.35,90.525,27
20110401|2011-01-28 03:00,28,90.525,90.55,90.525,90.525,5
20110401|2011-01-28 03:30,28,90.5,90.575,90.5,90.525,27
20110401|2011-01-28 04:00,28,90.55,90.575,90.55,90.575,2
20110401|2011-01-28 04:30,28,90.55,90.55,90.55,90.55,1
20110401|2011-01-28 05:00,28,90.5,90.55,90.5,90.55,6
20110401|2011-01-28 05:30,28,90.525,90.575,90.525,90.575,23
20110401|2011-01-28 06:00,28,90.575,90.7,90.55,90.55,32
20110401|2011-01-28 06:30,28,90.55,90.625,90.45,90.45,13
20110401|2011-01-28 07:00,28,90.55,90.7,90.5,90.7,40
20110401|2011-01-28 07:30,28,90.65,90.95,90.575,90.725,104
20110401|2011-01-28 08:00,28,90.7,90.9,90.6,90.9,88
20110401|2011-01-28 08:30,28,90.825,91.4,90.775,91.25,439
20110401|2011-01-28 09:00,28,91.15,92.05,90.9,91.675,2424
20110401|2011-01-28 09:30,28,91.625,91.8,91.4,91.775,990
20110401|2011-01-28 10:00,28,91.725,92.3,91.55,91.825,1686
20110401|2011-01-28 10:30,28,91.85,92.075,91.45,91.625,1111
20110401|2011-01-28 11:00,28,91.6,91.875,91.55,91.65,1010
20110401|2011-01-28 11:30,28,91.675,91.85,91.55,91.775,387
20110401|2011-01-28 12:00,28,91.825,91.875,91.15,91.3,944
20110401|2011-01-28 12:30,28,91.3,91.775,91.2,91.775,1112
20110401|2011-01-28 13:00,28,91.775,92.2,91.7,92.025,688
20110401|2011-01-28 13:30,28,92.025,92.175,92,92.05,180
20110401|2011-01-31 09:00,31,92.1,92.8,92.025,92.7,2533
20110401|2011-01-31 09:30,31,92.725,93.375,92.625,93.275,2599
20110401|2011-01-31 10:00,31,93.225,93.7,93.175,93.5,2228
20110401|2011-01-31 10:30,31,93.5,93.9,93.45,93.75,1612
20110401|2011-01-31 11:00,31,93.775,94.05,93.6,94.05,1485
20110401|2011-01-31 11:30,31,94.05,94.175,93.85,93.95,932
20110401|2011-01-31 12:00,31,93.95,94.5,93.9,94.375,1076
20110401|2011-01-31 12:30,31,94.35,94.55,93.8,94,2984
20110401|2011-01-31 13:00,31,94.025,94.05,93.9,94,626
20110401|2011-01-31 13:30,31,94.025,94.075,93.825,93.875,91
20110401|2011-01-31 14:00,31,93.85,93.95,93.825,93.85,42
20110401|2011-01-31 14:30,31,93.85,93.85,93.6,93.7,92
20110401|2011-01-31 15:00,31,93.65,93.65,93.275,93.35,92
20110401|2011-01-31 15:30,31,93.35,93.5,93.275,93.4,15
20110401|2011-01-31 17:00,1,93.6,93.7,93.55,93.65,172
20110401|2011-01-31 17:30,1,93.65,93.65,93.55,93.55,12
20110401|2011-01-31 18:00,1,93.55,93.65,93.55,93.65,40
20110401|2011-01-31 18:30,1,93.6,93.6,93.375,93.375,65
20110401|2011-01-31 19:00,1,93.4,93.425,93.375,93.425,23
20110401|2011-01-31 19:30,1,93.425,93.425,93.425,93.425,11
20110401|2011-01-31 20:00,1,93.425,93.475,93.3,93.4,14
20110401|2011-01-31 20:30,1,93.4,93.4,93.4,93.4,2
20110401|2011-01-31 21:00,1,93.425,93.425,93.3,93.3,6
20110401|2011-01-31 21:30,1,93.275,93.275,93.275,93.275,27
20110401|2011-01-31 22:00,1,93.3,93.3,93.275,93.275,18
20110401|2011-01-31 22:30,1,93.275,93.275,93.2,93.2,47
20110401|2011-01-31 23:00,1,93.3,93.3,93.2,93.2,13
20110401|2011-01-31 23:30,1,93.3,93.3,93.3,93.3,1
20110401|2011-02-01 00:00,1,93.3,93.3,93.3,93.3,1
20110401|2011-02-01 00:30,1,93.3,93.3,93.175,93.2,24
20110401|2011-02-01 01:00,1,93.2,93.2,93.175,93.175,4
20110401|2011-02-01 01:30,1,93.2,93.225,93.2,93.225,8
20110401|2011-02-01 02:00,1,93.225,93.225,93.175,93.175,19
20110401|2011-02-01 02:30,1,93.175,93.2,93.15,93.2,34
20110401|2011-02-01 03:00,1,93.2,93.225,93.2,93.225,29
20110401|2011-02-01 03:30,1,93.225,93.3,93.225,93.3,27
20110401|2011-02-01 04:00,1,93.3,93.325,93.3,93.325,16
20110401|2011-02-01 04:30,1,93.25,93.25,93.2,93.2,14
20110401|2011-02-01 05:00,1,93.2,93.225,93.15,93.2,30
20110401|2011-02-01 05:30,1,93.25,93.25,93.15,93.2,17
20110401|2011-02-01 06:00,1,93.15,93.15,92.925,93,180
20110401|2011-02-01 06:30,1,92.975,93.075,92.85,93,191
20110401|2011-02-01 07:00,1,92.95,93,92.675,92.725,439
20110401|2011-02-01 07:30,1,92.725,92.875,92.725,92.875,182
20110401|2011-02-01 08:00,1,92.875,92.9,92.75,92.75,179
20110401|2011-02-01 08:30,1,92.725,92.85,92.6,92.65,591
20110401|2011-02-01 09:00,1,92.6,92.65,92,92.25,2701
20110401|2011-02-01 09:30,1,92.225,92.375,91.7,92.125,2190
20110401|2011-02-01 10:00,1,92.075,92.425,91.825,92.375,1476
20110401|2011-02-01 10:30,1,92.35,92.65,92.325,92.55,1247
20110401|2011-02-01 11:00,1,92.55,92.65,92.325,92.65,547
20110401|2011-02-01 11:30,1,92.65,93.1,92.55,92.95,973
20110401|2011-02-01 12:00,1,93,93,92.6,92.725,639
20110401|2011-02-01 12:30,1,92.75,93.175,92.55,93.15,1849
20110401|2011-02-01 13:00,1,93.1,93.2,92.975,93.125,401
20110401|2011-02-01 13:30,1,93.125,93.2,93.025,93.025,86
20110401|2011-02-01 14:00,1,93,93.025,92.95,92.975,14
20110401|2011-02-01 14:30,1,92.975,93.025,92.875,92.9,73
20110401|2011-02-01 15:00,1,92.9,92.9,92.825,92.9,85
20110401|2011-02-01 15:30,1,92.9,93.075,92.9,93.075,65
20110401|2011-02-01 17:00,2,92.925,93.2,92.925,93.05,63
20110401|2011-02-01 17:30,2,93.05,93.05,92.95,92.95,41
20110401|2011-02-01 18:00,2,92.95,92.95,92.85,92.85,7
20110401|2011-02-01 18:30,2,92.875,92.875,92.875,92.875,2
20110401|2011-02-01 19:00,2,92.875,92.875,92.875,92.875,1
20110401|2011-02-01 19:30,2,92.875,92.975,92.875,92.975,8
20110401|2011-02-01 20:00,2,92.975,93,92.975,93,7
20110401|2011-02-01 20:30,2,92.975,92.975,92.975,92.975,2
20110401|2011-02-01 21:00,2,92.975,93,92.975,93,5
20110401|2011-02-01 21:30,2,93,93,93,93,1
20110401|2011-02-01 22:00,2,92.95,92.95,92.925,92.925,2
20110401|2011-02-02 00:00,2,92.975,92.975,92.975,92.975,6
20110401|2011-02-02 00:30,2,93,93.175,93,93.175,34
20110401|2011-02-02 01:00,2,93.125,93.175,93.125,93.175,5
20110401|2011-02-02 01:30,2,93.2,93.25,93.175,93.25,37
20110401|2011-02-02 02:00,2,93.25,93.25,93.25,93.25,61
20110401|2011-02-02 02:30,2,93.25,93.25,93.225,93.225,28
20110401|2011-02-02 03:00,2,93.2,93.225,93.2,93.225,13
20110401|2011-02-02 03:30,2,93.225,93.375,93.225,93.375,88
20110401|2011-02-02 04:00,2,93.375,93.375,93.375,93.375,1
20110401|2011-02-02 04:30,2,93.4,93.4,93.3,93.3,34
20110401|2011-02-02 05:00,2,93.15,93.15,93.025,93.025,3
20110401|2011-02-02 05:30,2,93.05,93.05,93,93,4
20110401|2011-02-02 06:00,2,93.25,93.25,93.25,93.25,2
20110401|2011-02-02 06:30,2,93.15,93.225,93.15,93.225,5
20110401|2011-02-02 07:00,2,93.225,93.325,93.225,93.3,21
20110401|2011-02-02 07:30,2,93.325,93.7,93.325,93.7,252
20110401|2011-02-02 08:00,2,93.7,93.85,93.625,93.8,288
20110401|2011-02-02 08:30,2,93.85,93.975,93.8,93.9,602
20110401|2011-02-02 09:00,2,93.9,93.975,93.45,93.7,811
20110401|2011-02-02 09:30,2,93.675,93.675,92.825,92.9,1046
20110401|2011-02-02 10:00,2,92.95,93.375,92.95,92.95,702
20110401|2011-02-02 10:30,2,92.95,93.05,92.3,92.375,1615
20110401|2011-02-02 11:00,2,92.375,92.425,91.9,91.95,1334
20110401|2011-02-02 11:30,2,91.975,92.1,91.625,91.675,754
20110401|2011-02-02 12:00,2,91.675,91.975,91.55,91.65,893
20110401|2011-02-02 12:30,2,91.65,91.95,91.425,91.65,1811
20110401|2011-02-02 13:00,2,91.65,91.925,91.625,91.875,289
20110401|2011-02-02 13:30,2,91.875,92.1,91.875,92.025,180
20110401|2011-02-02 14:00,2,91.95,92.025,91.95,92.025,63
20110401|2011-02-02 14:30,2,92,92.05,91.8,91.925,79
20110401|2011-02-02 15:00,2,92,92,91.375,91.6,295
20110401|2011-02-02 15:30,2,91.55,91.725,91.5,91.6,50
20110401|2011-02-02 17:00,3,91.6,91.625,91.45,91.5,27
20110401|2011-02-02 17:30,3,91.5,91.575,91.475,91.475,32
20110401|2011-02-02 18:00,3,91.55,91.65,91.4,91.6,27
20110401|2011-02-02 18:30,3,91.65,91.75,91.625,91.725,19
20110401|2011-02-02 19:00,3,91.675,91.675,91.675,91.675,4
20110401|2011-02-02 19:30,3,91.675,91.725,91.525,91.525,10
20110401|2011-02-02 20:00,3,91.5,91.5,91.4,91.4,8
20110401|2011-02-02 20:30,3,91.4,91.4,91.15,91.15,110
20110401|2011-02-02 21:00,3,91.15,91.175,91.025,91.025,96
20110401|2011-02-02 21:30,3,91.025,91.1,91,91.1,17
20110401|2011-02-02 22:00,3,91.1,91.2,91.1,91.2,32
20110401|2011-02-02 22:30,3,91.2,91.3,91.2,91.3,11
20110401|2011-02-02 23:00,3,91.2,91.2,91.2,91.2,2
20110401|2011-02-02 23:30,3,91.3,91.5,91.3,91.5,53
20110401|2011-02-03 00:00,3,91.5,91.5,91.5,91.5,1
20110401|2011-02-03 00:30,3,91.5,91.5,91.5,91.5,40
20110401|2011-02-03 01:00,3,91.5,91.5,91.5,91.5,3
20110401|2011-02-03 02:00,3,91.5,91.5,91.5,91.5,11
20110401|2011-02-03 02:30,3,91.55,91.7,91.55,91.7,8
20110401|2011-02-03 03:00,3,91.65,91.65,91.325,91.325,61
20110401|2011-02-03 03:30,3,91.5,91.55,91.5,91.55,11
20110401|2011-02-03 04:00,3,91.475,91.475,91.475,91.475,4
20110401|2011-02-03 04:30,3,91.475,91.5,91.475,91.5,3
20110401|2011-02-03 05:00,3,91.575,91.575,91.475,91.475,5
20110401|2011-02-03 05:30,3,91.6,91.625,91.6,91.625,4
20110401|2011-02-03 06:00,3,91.6,91.6,91.575,91.575,18
20110401|2011-02-03 06:30,3,91.575,91.675,91.575,91.675,25
20110401|2011-02-03 07:00,3,91.6,91.775,91.575,91.75,103
20110401|2011-02-03 07:30,3,91.65,91.85,91.575,91.575,167
20110401|2011-02-03 08:00,3,91.575,91.575,90.925,90.975,483
20110401|2011-02-03 08:30,3,90.975,91.2,90.825,90.95,269
20110401|2011-02-03 09:00,3,90.85,91.2,90.725,90.9,2685
20110401|2011-02-03 09:30,3,90.85,91.475,90.775,91.3,1780
20110401|2011-02-03 10:00,3,91.275,92.2,91.275,91.95,2546
20110401|2011-02-03 10:30,3,91.95,91.975,91.45,91.525,737
20110401|2011-02-03 11:00,3,91.5,91.7,91.2,91.25,958
20110401|2011-02-03 11:30,3,91.275,91.55,90.975,91.525,738
20110401|2011-02-03 12:00,3,91.525,91.525,90.625,90.825,853
20110401|2011-02-03 12:30,3,90.8,91.55,90.5,91.55,1848
20110401|2011-02-03 13:00,3,91.5,91.625,91.25,91.35,565
20110401|2011-02-03 13:30,3,91.325,91.55,91.325,91.55,62
20110401|2011-02-03 14:00,3,91.55,91.75,91.55,91.7,44
20110401|2011-02-03 14:30,3,91.725,91.775,91.65,91.725,49
20110401|2011-02-03 15:00,3,91.725,91.725,91.575,91.7,48
20110401|2011-02-03 15:30,3,91.65,91.725,91.55,91.7,27
20110401|2011-02-03 17:00,4,91.625,91.625,91.25,91.35,12
20110401|2011-02-03 17:30,4,91.4,91.45,91.35,91.35,4
20110401|2011-02-03 18:00,4,91.425,91.675,91.425,91.675,75
20110401|2011-02-03 18:30,4,91.675,91.725,91.625,91.625,133
20110401|2011-02-03 19:00,4,91.725,91.775,91.725,91.775,36
20110401|2011-02-03 19:30,4,91.7,91.725,91.7,91.725,8
20110401|2011-02-03 20:00,4,91.7,91.725,91.7,91.725,9
20110401|2011-02-03 21:00,4,91.725,91.75,91.725,91.75,4
20110401|2011-02-03 21:30,4,91.725,91.725,91.725,91.725,1
20110401|2011-02-03 22:00,4,91.725,91.725,91.725,91.725,11
20110401|2011-02-04 00:00,4,91.75,91.75,91.75,91.75,5
20110401|2011-02-04 00:30,4,91.8,91.8,91.7,91.8,34
20110401|2011-02-04 01:00,4,91.8,91.8,91.8,91.8,13
20110401|2011-02-04 02:00,4,91.75,91.75,91.75,91.75,12
20110401|2011-02-04 02:30,4,91.725,91.75,91.725,91.75,2
20110401|2011-02-04 03:00,4,91.8,91.8,91.775,91.775,11
20110401|2011-02-04 03:30,4,91.8,91.825,91.8,91.8,29
20110401|2011-02-04 04:00,4,91.825,91.825,91.725,91.725,55
20110401|2011-02-04 04:30,4,91.7,91.7,91.45,91.55,71
20110401|2011-02-04 05:00,4,91.5,91.5,91.05,91.15,83
20110401|2011-02-04 05:30,4,91.225,91.425,91.175,91.35,13
20110401|2011-02-04 06:00,4,91.45,91.55,91.45,91.55,8
20110401|2011-02-04 06:30,4,91.575,91.65,91.575,91.65,2
20110401|2011-02-04 07:00,4,91.65,91.65,91.5,91.6,21
20110401|2011-02-04 07:30,4,91.65,91.65,91.35,91.5,77
20110401|2011-02-04 08:00,4,91.4,91.7,91.3,91.7,100
20110401|2011-02-04 08:30,4,91.7,91.825,91.625,91.65,203
20110401|2011-02-04 09:00,4,91.75,91.925,91.275,91.525,1455
20110401|2011-02-04 09:30,4,91.525,91.575,90.725,91.075,1501
20110401|2011-02-04 10:00,4,91.025,91.275,90.725,91.25,710
20110401|2011-02-04 10:30,4,91.3,91.6,91.25,91.55,528
20110401|2011-02-04 11:00,4,91.625,91.95,91.3,91.65,818
20110401|2011-02-04 11:30,4,91.6,91.65,91.175,91.25,591
20110401|2011-02-04 12:00,4,91.2,91.725,91.125,91.45,665
20110401|2011-02-04 12:30,4,91.4,92.025,91.4,91.625,1289
20110401|2011-02-04 13:00,4,91.625,91.85,91.6,91.8,539
20110401|2011-02-04 13:30,4,91.75,91.8,91.7,91.7,41
20110401|2011-02-07 09:00,7,91.775,91.875,91.3,91.575,1558
20110401|2011-02-07 09:30,7,91.575,91.9,91.225,91.6,1371
20110401|2011-02-07 10:00,7,91.625,91.875,91.375,91.875,757
20110401|2011-02-07 10:30,7,91.875,92.35,91.85,92.15,1705
20110401|2011-02-07 11:00,7,92.15,92.275,91.925,91.975,449
20110401|2011-02-07 11:30,7,91.95,91.95,91.55,91.55,415
20110401|2011-02-07 12:00,7,91.55,91.825,91.5,91.775,321
20110401|2011-02-07 12:30,7,91.8,91.925,91.475,91.875,793
20110401|2011-02-07 13:00,7,91.85,92.05,91.8,91.85,458
20110401|2011-02-07 13:30,7,91.85,91.85,91.725,91.775,37
20110401|2011-02-07 14:00,7,91.75,92.1,91.75,92.1,100
20110401|2011-02-07 14:30,7,92.1,92.1,91.875,92.025,34
20110401|2011-02-07 15:00,7,91.9,92.075,91.725,91.95,65
20110401|2011-02-07 15:30,7,92,92.05,91.8,91.9,66
20110401|2011-02-07 17:00,8,91.95,91.95,91.825,91.825,3
20110401|2011-02-07 17:30,8,91.85,91.85,91.85,91.85,6
20110401|2011-02-07 18:00,8,91.85,91.85,91.675,91.675,24
20110401|2011-02-07 18:30,8,91.675,91.725,91.625,91.625,35
20110401|2011-02-07 19:00,8,91.675,91.725,91.675,91.725,6
20110401|2011-02-07 19:30,8,91.825,91.875,91.825,91.825,11
20110401|2011-02-07 20:00,8,91.75,91.75,91.725,91.725,2
20110401|2011-02-07 20:30,8,91.75,91.75,91.7,91.7,7
20110401|2011-02-07 21:00,8,91.775,91.8,91.775,91.8,3
20110401|2011-02-07 22:00,8,91.825,91.825,91.825,91.825,1
20110401|2011-02-07 23:00,8,91.75,91.75,91.75,91.75,1
20110401|2011-02-07 23:30,8,91.725,91.725,91.725,91.725,1
20110401|2011-02-08 00:00,8,91.725,91.725,91.725,91.725,1
20110401|2011-02-08 00:30,8,91.725,91.725,91.7,91.7,2
20110401|2011-02-08 01:00,8,91.725,91.725,91.65,91.65,11
20110401|2011-02-08 02:00,8,91.65,91.65,91.625,91.625,2
20110401|2011-02-08 02:30,8,91.65,91.65,91.6,91.6,15
20110401|2011-02-08 03:00,8,91.6,91.625,91.6,91.6,12
20110401|2011-02-08 03:30,8,91.65,91.65,91.6,91.625,4
20110401|2011-02-08 04:00,8,91.65,91.7,91.6,91.6,25
20110401|2011-02-08 04:30,8,91.6,91.6,91.6,91.6,3
20110401|2011-02-08 05:00,8,91.6,91.6,91.5,91.5,25
20110401|2011-02-08 05:30,8,91.5,91.5,91.325,91.4,57
20110401|2011-02-08 06:00,8,91.4,91.4,91.25,91.25,152
20110401|2011-02-08 06:30,8,91.275,91.3,91.1,91.125,142
20110401|2011-02-08 07:00,8,91.125,91.4,91.125,91.4,76
20110401|2011-02-08 07:30,8,91.4,91.5,91.3,91.5,51
20110401|2011-02-08 08:00,8,91.35,91.35,91.25,91.25,65
20110401|2011-02-08 08:30,8,91.25,91.425,90.8,90.825,442
20110401|2011-02-08 09:00,8,90.9,91.3,90.775,91.125,2326
20110401|2011-02-08 09:30,8,91.1,91.475,91.1,91.45,770
20110401|2011-02-08 10:00,8,91.45,91.775,91.275,91.725,1181
20110401|2011-02-08 10:30,8,91.75,91.925,91.55,91.55,675
20110401|2011-02-08 11:00,8,91.525,91.6,91.275,91.425,693
20110401|2011-02-08 11:30,8,91.4,91.7,91.15,91.175,398
20110401|2011-02-08 12:00,8,91.175,91.45,90.875,91.375,1254
20110401|2011-02-08 12:30,8,91.35,91.625,91.225,91.25,783
20110401|2011-02-08 13:00,8,91.25,91.475,91.225,91.475,330
20110401|2011-02-08 13:30,8,91.475,91.475,91.35,91.4,47
20110401|2011-02-08 14:00,8,91.4,91.475,91.4,91.45,33
20110401|2011-02-08 14:30,8,91.475,91.625,91.45,91.6,88
20110401|2011-02-08 15:00,8,91.6,91.625,91.25,91.3,41
20110401|2011-02-08 15:30,8,91.3,91.375,91.225,91.3,51
20110401|2011-02-08 17:00,9,91.25,91.3,91.2,91.3,30
20110401|2011-02-08 17:30,9,91.3,91.325,91.225,91.25,105
20110401|2011-02-08 18:00,9,91.225,91.225,91.175,91.175,48
20110401|2011-02-08 18:30,9,91.25,91.25,91.175,91.2,4
20110401|2011-02-08 19:00,9,91.25,91.3,91.2,91.2,24
20110401|2011-02-08 19:30,9,91.25,91.25,91.25,91.25,13
20110401|2011-02-08 20:00,9,91.25,91.3,91.25,91.3,16
20110401|2011-02-08 20:30,9,91.25,91.25,91.175,91.175,21
20110401|2011-02-08 21:00,9,91.15,91.25,91.125,91.25,11
20110401|2011-02-08 22:30,9,91.2,91.2,91.2,91.2,1
20110401|2011-02-08 23:00,9,91.2,91.2,91.2,91.2,1
20110401|2011-02-08 23:30,9,91.175,91.25,91.175,91.25,6
20110401|2011-02-09 00:00,9,91.3,91.3,91.3,91.3,1
20110401|2011-02-09 02:00,9,91.225,91.3,91.225,91.3,8
20110401|2011-02-09 02:30,9,91.3,91.35,91.3,91.325,26
20110401|2011-02-09 03:00,9,91.325,91.325,91.325,91.325,12
20110401|2011-02-09 03:30,9,91.325,91.375,91.325,91.35,26
20110401|2011-02-09 04:00,9,91.3,91.325,91.275,91.275,21
20110401|2011-02-09 04:30,9,91.275,91.275,91.175,91.175,39
20110401|2011-02-09 05:00,9,91.3,91.3,91.15,91.15,7
20110401|2011-02-09 05:30,9,91.125,91.175,91.075,91.175,62
20110401|2011-02-09 06:00,9,91.2,91.325,91.175,91.325,35
20110401|2011-02-09 06:30,9,91.325,91.375,91.325,91.375,5
20110401|2011-02-09 07:00,9,91.35,91.45,91.3,91.325,73
20110401|2011-02-09 07:30,9,91.4,91.975,91.4,91.8,236
20110401|2011-02-09 08:00,9,91.85,92.1,91.775,92,357
20110401|2011-02-09 08:30,9,91.95,92.15,91.875,91.875,484
20110401|2011-02-09 09:00,9,91.9,92.15,91.625,91.9,2191
20110401|2011-02-09 09:30,9,91.9,91.95,90.8,90.925,2326
20110401|2011-02-09 10:00,9,90.925,91.175,90.825,91,1134
20110401|2011-02-09 10:30,9,90.95,91.05,90.825,90.925,538
20110401|2011-02-09 11:00,9,90.9,91.475,90.825,91.45,795
20110401|2011-02-09 11:30,9,91.45,91.6,91.275,91.4,563
20110401|2011-02-09 12:00,9,91.425,91.45,91.3,91.325,206
20110401|2011-02-09 12:30,9,91.375,91.5,91.2,91.25,1016
20110401|2011-02-09 13:00,9,91.25,91.35,91.25,91.25,402
20110401|2011-02-09 13:30,9,91.25,91.25,91.225,91.25,54
20110401|2011-02-09 14:00,9,91.275,91.275,91.25,91.25,8
20110401|2011-02-09 14:30,9,91.275,91.4,91.25,91.4,74
20110401|2011-02-09 15:00,9,91.35,91.45,91.275,91.425,64
20110401|2011-02-09 15:30,9,91.45,91.475,91.375,91.475,14
20110401|2011-02-09 17:00,10,91.475,91.5,91.4,91.4,11
20110401|2011-02-09 17:30,10,91.5,91.575,91.475,91.55,35
20110401|2011-02-09 18:00,10,91.55,91.55,91.5,91.55,7
20110401|2011-02-09 18:30,10,91.525,91.575,91.5,91.5,20
20110401|2011-02-09 19:00,10,91.5,91.55,91.5,91.55,4
20110401|2011-02-09 19:30,10,91.525,91.6,91.525,91.6,38
20110401|2011-02-09 20:00,10,91.575,91.575,91.425,91.475,28
20110401|2011-02-09 20:30,10,91.425,91.425,91.3,91.325,63
20110401|2011-02-09 22:00,10,91.4,91.4,91.35,91.35,6
20110401|2011-02-09 23:00,10,91.35,91.35,91.35,91.35,5
20110401|2011-02-09 23:30,10,91.375,91.4,91.375,91.4,3
20110401|2011-02-10 01:00,10,91.4,91.4,91.35,91.35,13
20110401|2011-02-10 01:30,10,91.35,91.4,91.35,91.4,5
20110401|2011-02-10 02:00,10,91.4,91.4,91.4,91.4,1
20110401|2011-02-10 02:30,10,91.425,91.55,91.425,91.55,30
20110401|2011-02-10 03:00,10,91.475,91.475,91.425,91.425,7
20110401|2011-02-10 03:30,10,91.45,91.45,91.45,91.45,2
20110401|2011-02-10 04:00,10,91.45,91.45,91.45,91.45,7
20110401|2011-02-10 04:30,10,91.45,91.45,91.375,91.375,8
20110401|2011-02-10 05:00,10,91.4,91.425,91.4,91.4,21
20110401|2011-02-10 05:30,10,91.375,91.4,91.375,91.4,6
20110401|2011-02-10 06:00,10,91.4,91.425,91.35,91.375,25
20110401|2011-02-10 06:30,10,91.375,91.375,91.325,91.375,78
20110401|2011-02-10 07:00,10,91.4,91.7,91.4,91.675,191
20110401|2011-02-10 07:30,10,91.7,91.75,91.6,91.7,114
20110401|2011-02-10 08:00,10,91.725,91.9,91.725,91.775,190
20110401|2011-02-10 08:30,10,91.775,91.8,91.25,91.3,320
20110401|2011-02-10 09:00,10,91.275,91.5,90.925,91.45,1729
20110401|2011-02-10 09:30,10,91.45,92.75,91.3,92.625,3713
20110401|2011-02-10 10:00,10,92.65,94.05,92.475,93.6,4391
20110401|2011-02-10 10:30,10,93.6,94.075,93.525,94,2215
20110401|2011-02-10 11:00,10,94,94.05,93.6,93.825,909
20110401|2011-02-10 11:30,10,93.8,93.9,93.65,93.7,403
20110401|2011-02-10 12:00,10,93.7,93.95,93.7,93.925,527
20110401|2011-02-10 12:30,10,93.925,94.05,93.675,93.675,1033
20110401|2011-02-10 13:00,10,93.65,93.75,93.55,93.55,439
20110401|2011-02-10 13:30,10,93.625,93.65,93.625,93.65,89
20110401|2011-02-10 14:00,10,93.6,93.65,93.6,93.6,22
20110401|2011-02-10 14:30,10,93.6,93.6,93.525,93.6,76
20110401|2011-02-10 15:00,10,93.6,93.65,93.45,93.6,42
20110401|2011-02-10 15:30,10,93.575,93.625,93.4,93.45,37
20110401|2011-02-10 17:00,11,93.325,93.5,93.2,93.325,63
20110401|2011-02-10 17:30,11,93.375,93.375,93.375,93.375,2
20110401|2011-02-10 18:00,11,93.375,93.375,93.3,93.3,14
20110401|2011-02-10 18:30,11,93.3,93.35,93.3,93.35,6
20110401|2011-02-10 19:00,11,93.35,93.35,93.35,93.35,1
20110401|2011-02-10 19:30,11,93.325,93.325,93.3,93.3,23
20110401|2011-02-10 20:00,11,93.3,93.3,93.25,93.25,7
20110401|2011-02-10 20:30,11,93.275,93.4,93.275,93.4,3
20110401|2011-02-10 21:00,11,93.35,93.35,93.35,93.35,1
20110401|2011-02-10 21:30,11,93.375,93.4,93.375,93.4,26
20110401|2011-02-10 22:00,11,93.375,93.375,93.375,93.375,3
20110401|2011-02-10 22:30,11,93.4,93.4,93.375,93.4,7
20110401|2011-02-10 23:00,11,93.475,93.475,93.475,93.475,2
20110401|2011-02-10 23:30,11,93.5,93.5,93.325,93.425,7
20110401|2011-02-11 00:30,11,93.425,93.425,93.425,93.425,1
20110401|2011-02-11 01:00,11,93.425,93.425,93.425,93.425,2
20110401|2011-02-11 01:30,11,93.325,93.325,93.325,93.325,3
20110401|2011-02-11 02:00,11,93.35,93.425,93.325,93.375,16
20110401|2011-02-11 02:30,11,93.35,93.375,93.35,93.375,16
20110401|2011-02-11 03:00,11,93.425,93.45,93.35,93.35,54
20110401|2011-02-11 03:30,11,93.425,93.425,93.375,93.375,4
20110401|2011-02-11 04:00,11,93.375,93.45,93.375,93.4,4
20110401|2011-02-11 04:30,11,93.375,93.375,93.375,93.375,4
20110401|2011-02-11 05:00,11,93.4,93.4,93.4,93.4,7
20110401|2011-02-11 05:30,11,93.4,93.425,93.4,93.4,7
20110401|2011-02-11 06:00,11,93.325,93.325,93.25,93.325,49
20110401|2011-02-11 06:30,11,93.275,93.375,93.275,93.275,20
20110401|2011-02-11 07:00,11,93.275,93.275,92.925,92.975,323
20110401|2011-02-11 07:30,11,92.975,93.2,92.975,93.1,159
20110401|2011-02-11 08:00,11,93.025,93.25,93,93.025,308
20110401|2011-02-11 08:30,11,93,93.1,92.925,93.1,400
20110401|2011-02-11 09:00,11,93.1,93.25,92.5,92.925,2281
20110401|2011-02-11 09:30,11,92.925,93.575,92.8,93.175,2094
20110401|2011-02-11 10:00,11,93.2,93.425,93.125,93.2,785
20110401|2011-02-11 10:30,11,93.2,93.3,92.675,92.75,1264
20110401|2011-02-11 11:00,11,92.725,93.15,92.725,92.825,969
20110401|2011-02-11 11:30,11,92.85,93.05,92.8,93,475
20110401|2011-02-11 12:00,11,92.975,93.175,92.925,93.05,616
20110401|2011-02-11 12:30,11,93.05,93.25,92.375,92.425,1867
20110401|2011-02-11 13:00,11,92.45,92.925,92.425,92.7,511
20110401|2011-02-11 13:30,11,92.725,92.825,92.7,92.775,43
20110401|2011-02-14 09:00,14,92.3,92.35,91.75,92.125,3061
20110401|2011-02-14 09:30,14,92.1,92.175,91.525,91.525,1401
20110401|2011-02-14 10:00,14,91.575,91.875,91.45,91.875,951
20110401|2011-02-14 10:30,14,91.85,91.9,91.575,91.75,580
20110401|2011-02-14 11:00,14,91.775,91.875,91.6,91.75,747
20110401|2011-02-14 11:30,14,91.75,92.325,91.725,92.275,1120
20110401|2011-02-14 12:00,14,92.25,92.65,92,92.125,1409
20110401|2011-02-14 12:30,14,92.125,92.575,91.975,92.525,1835
20110401|2011-02-14 13:00,14,92.5,92.65,92.375,92.425,568
20110401|2011-02-14 13:30,14,92.45,92.475,92.45,92.45,10
20110401|2011-02-14 14:00,14,92.45,92.55,92.4,92.45,27
20110401|2011-02-14 14:30,14,92.5,92.55,92.45,92.45,29
20110401|2011-02-14 15:00,14,92.45,92.5,92.35,92.45,82
20110401|2011-02-14 15:30,14,92.45,92.6,92.45,92.575,24
20110401|2011-02-14 17:00,15,92.5,92.5,92.15,92.325,35
20110401|2011-02-14 17:30,15,92.35,92.35,92.3,92.3,5
20110401|2011-02-14 18:00,15,92.3,92.3,92.15,92.15,127
20110401|2011-02-14 18:30,15,92.15,92.15,92.075,92.1,19
20110401|2011-02-14 19:00,15,92.2,92.2,92.1,92.1,21
20110401|2011-02-14 19:30,15,92.1,92.4,92.075,92.4,23
20110401|2011-02-14 20:00,15,92.325,92.325,92.225,92.225,5
20110401|2011-02-14 20:30,15,92.275,92.3,92.275,92.3,3
20110401|2011-02-14 21:00,15,92.275,92.275,92.275,92.275,3
20110401|2011-02-14 21:30,15,92.275,92.275,92.275,92.275,1
20110401|2011-02-14 22:00,15,92.3,92.3,92.3,92.3,1
20110401|2011-02-14 23:00,15,92.3,92.375,92.3,92.375,11
20110401|2011-02-14 23:30,15,92.4,92.4,92.35,92.35,4
20110401|2011-02-15 00:00,15,92.35,92.35,92.35,92.35,7
20110401|2011-02-15 01:00,15,92.35,92.425,92.35,92.425,7
20110401|2011-02-15 02:00,15,92.425,92.55,92.375,92.375,111
20110401|2011-02-15 03:00,15,92.3,92.3,92.3,92.3,1
20110401|2011-02-15 03:30,15,92.375,92.9,92.375,92.825,84
20110401|2011-02-15 04:00,15,92.9,92.9,92.825,92.825,10
20110401|2011-02-15 04:30,15,92.85,93.25,92.85,93.25,27
20110401|2011-02-15 05:00,15,93.275,93.35,93.225,93.275,15
20110401|2011-02-15 05:30,15,93.3,93.3,93.15,93.25,25
20110401|2011-02-15 06:00,15,93.25,93.25,92.975,93.15,33
20110401|2011-02-15 06:30,15,93.15,93.2,92.9,92.9,114
20110401|2011-02-15 07:00,15,92.975,93.25,92.975,93.1,159
20110401|2011-02-15 07:30,15,93.05,93.05,92.7,92.75,136
20110401|2011-02-15 08:00,15,92.75,92.9,92.625,92.625,96
20110401|2011-02-15 08:30,15,92.625,93,92.6,92.65,210
20110401|2011-02-15 09:00,15,92.625,93.225,92.625,92.925,1566
20110401|2011-02-15 09:30,15,92.9,93.25,92.55,92.625,1144
20110401|2011-02-15 10:00,15,92.65,92.85,92.55,92.775,328
20110401|2011-02-15 10:30,15,92.775,92.9,92.7,92.725,349
20110401|2011-02-15 11:00,15,92.775,92.925,92.2,92.35,841
20110401|2011-02-15 11:30,15,92.375,92.5,92.15,92.325,757
20110401|2011-02-15 12:00,15,92.35,92.45,92.25,92.325,407
20110401|2011-02-15 12:30,15,92.325,92.65,92.25,92.525,826
20110401|2011-02-15 13:00,15,92.5,92.7,92.5,92.625,343
20110401|2011-02-15 13:30,15,92.6,92.7,92.575,92.7,54
20110401|2011-02-15 14:00,15,92.675,92.75,92.675,92.75,12
20110401|2011-02-15 14:30,15,92.7,92.725,92.55,92.55,38
20110401|2011-02-15 15:00,15,92.575,92.7,92.525,92.55,110
20110401|2011-02-15 15:30,15,92.675,92.675,92.5,92.5,31
20110401|2011-02-15 17:00,16,92.55,92.625,92.45,92.45,33
20110401|2011-02-15 17:30,16,92.425,92.425,92.25,92.425,12
20110401|2011-02-15 18:00,16,92.45,92.675,92.45,92.625,14
20110401|2011-02-15 18:30,16,92.675,92.675,92.675,92.675,2
20110401|2011-02-15 19:00,16,92.65,92.675,92.525,92.525,14
20110401|2011-02-15 19:30,16,92.5,92.5,92.475,92.5,7
20110401|2011-02-15 20:30,16,92.5,92.55,92.5,92.55,43
20110401|2011-02-15 21:00,16,92.475,92.475,92.475,92.475,1
20110401|2011-02-15 21:30,16,92.525,92.525,92.525,92.525,2
20110401|2011-02-15 22:00,16,92.55,92.55,92.55,92.55,1
20110401|2011-02-15 23:30,16,92.625,92.625,92.625,92.625,1
20110401|2011-02-16 01:00,16,92.55,92.625,92.55,92.625,2
20110401|2011-02-16 01:30,16,92.675,92.7,92.675,92.7,5
20110401|2011-02-16 02:00,16,92.725,92.775,92.725,92.775,32
20110401|2011-02-16 02:30,16,92.775,93.25,92.775,93.225,45
20110401|2011-02-16 03:00,16,93.275,93.5,93.275,93.5,54
20110401|2011-02-16 03:30,16,93.525,93.7,93.525,93.55,148
20110401|2011-02-16 04:00,16,93.6,93.8,93.6,93.775,105
20110401|2011-02-16 04:30,16,93.775,93.9,93.775,93.9,121
20110401|2011-02-16 05:00,16,93.825,93.9,93.6,93.6,55
20110401|2011-02-16 05:30,16,93.6,93.6,93.45,93.6,16
20110401|2011-02-16 06:00,16,93.475,93.55,93.375,93.55,24
20110401|2011-02-16 06:30,16,93.475,93.6,92.925,93,123
20110401|2011-02-16 07:00,16,92.975,93.275,92.975,93.175,36
20110401|2011-02-16 07:30,16,93.175,93.3,92.975,92.975,130
20110401|2011-02-16 08:00,16,92.975,93.025,92.65,92.825,129
20110401|2011-02-16 08:30,16,92.8,93,92.8,92.975,87
20110401|2011-02-16 09:00,16,92.95,93.4,92.85,93.15,1358
20110401|2011-02-16 09:30,16,93.15,95,93.15,94.3,4623
20110401|2011-02-16 10:00,16,94.3,94.475,93.875,94.125,1114
20110401|2011-02-16 10:30,16,94.175,94.2,93.45,93.675,885
20110401|2011-02-16 11:00,16,93.725,93.75,93.225,93.3,873
20110401|2011-02-16 11:30,16,93.3,93.3,92.325,92.55,1668
20110401|2011-02-16 12:00,16,92.525,92.7,92.425,92.475,942
20110401|2011-02-16 12:30,16,92.475,92.5,91.85,91.95,2140
20110401|2011-02-16 13:00,16,91.975,92.075,91.875,92.025,726
20110401|2011-02-16 13:30,16,92.025,92.05,92,92.025,74
20110401|2011-02-16 14:00,16,92.05,92.05,92,92.025,58
20110401|2011-02-16 14:30,16,92.05,92.075,92,92,36
20110401|2011-02-16 15:00,16,91.975,92.1,91.95,92.075,63
20110401|2011-02-16 15:30,16,92.075,92.1,91.55,91.825,410
20110401|2011-02-16 17:00,17,91.775,91.95,91.575,91.825,52
20110401|2011-02-16 17:30,17,91.8,91.875,91.775,91.85,6
20110401|2011-02-16 18:00,17,91.875,92,91.85,91.85,14
20110401|2011-02-16 18:30,17,91.85,91.85,91.8,91.8,5
20110401|2011-02-16 19:00,17,91.8,91.85,91.75,91.75,12
20110401|2011-02-16 19:30,17,91.7,91.7,91.65,91.7,20
20110401|2011-02-16 20:00,17,91.75,91.75,91.7,91.7,2
20110401|2011-02-16 20:30,17,91.7,91.7,91.7,91.7,15
20110401|2011-02-16 21:00,17,91.7,91.95,91.675,91.95,20
20110401|2011-02-16 21:30,17,91.925,91.925,91.85,91.9,3
20110401|2011-02-16 22:00,17,91.825,91.825,91.675,91.675,6
20110401|2011-02-16 22:30,17,91.6,91.75,91.6,91.75,13
20110401|2011-02-16 23:00,17,91.825,91.925,91.825,91.925,6
20110401|2011-02-17 00:00,17,91.975,91.975,91.925,91.95,6
20110401|2011-02-17 00:30,17,91.925,91.925,91.925,91.925,5
20110401|2011-02-17 01:00,17,91.925,91.925,91.825,91.825,17
20110401|2011-02-17 01:30,17,91.825,91.9,91.825,91.875,7
20110401|2011-02-17 02:00,17,91.975,91.975,91.875,91.9,10
20110401|2011-02-17 02:30,17,91.975,92.3,91.975,92.125,83
20110401|2011-02-17 03:00,17,92.1,92.1,92.05,92.05,6
20110401|2011-02-17 03:30,17,92.05,92.05,92.05,92.05,6
20110401|2011-02-17 04:00,17,92.1,92.25,92.1,92.25,27
20110401|2011-02-17 04:30,17,92.175,92.3,92.125,92.125,20
20110401|2011-02-17 05:00,17,92.15,92.2,92.15,92.2,12
20110401|2011-02-17 05:30,17,92.225,92.275,92.05,92.275,38
20110401|2011-02-17 06:00,17,92.2,92.25,92.2,92.25,10
20110401|2011-02-17 06:30,17,92.05,92.05,91.925,92,34
20110401|2011-02-17 07:00,17,92.1,92.15,91.875,92,22
20110401|2011-02-17 07:30,17,91.95,91.95,91.575,91.75,198
20110401|2011-02-17 08:00,17,91.75,92.1,91.7,92.075,109
20110401|2011-02-17 08:30,17,92.075,92.1,91.875,91.975,235
20110401|2011-02-17 09:00,17,91.975,92,91.025,91.4,3417
20110401|2011-02-17 09:30,17,91.4,91.825,91.375,91.525,1032
20110401|2011-02-17 10:00,17,91.575,91.8,91.425,91.65,926
20110401|2011-02-17 10:30,17,91.675,91.9,91.575,91.575,712
20110401|2011-02-17 11:00,17,91.6,91.975,91.5,91.975,498
20110401|2011-02-17 11:30,17,91.975,92.55,91.925,92.375,1244
20110401|2011-02-17 12:00,17,92.4,92.85,92.4,92.475,1495
20110401|2011-02-17 12:30,17,92.45,92.475,92,92.2,1330
20110401|2011-02-17 13:00,17,92.2,92.55,92.2,92.45,424
20110401|2011-02-17 13:30,17,92.5,92.575,92.25,92.25,120
20110401|2011-02-17 14:00,17,92.225,92.325,92.175,92.325,51
20110401|2011-02-17 14:30,17,92.35,92.4,92.075,92.075,102
20110401|2011-02-17 15:00,17,92.075,92.35,92.075,92.175,64
20110401|2011-02-17 15:30,17,92.225,92.275,92.025,92.1,48
20110401|2011-02-17 17:00,18,92.2,92.35,92.2,92.3,45
20110401|2011-02-17 17:30,18,92.35,92.425,92.3,92.4,10
20110401|2011-02-17 18:00,18,92.35,92.425,92.325,92.325,14
20110401|2011-02-17 18:30,18,92.35,92.35,92.3,92.3,22
20110401|2011-02-17 19:00,18,92.3,92.35,92.3,92.35,3
20110401|2011-02-17 19:30,18,92.35,92.35,92.275,92.275,16
20110401|2011-02-17 20:00,18,92.25,92.275,92.25,92.25,19
20110401|2011-02-17 21:00,18,92.325,92.325,92.25,92.25,29
20110401|2011-02-17 21:30,18,92.325,92.625,92.325,92.625,54
20110401|2011-02-17 22:00,18,92.625,92.85,92.6,92.75,65
20110401|2011-02-17 22:30,18,92.7,92.75,92.65,92.65,30
20110401|2011-02-17 23:00,18,92.6,92.6,92.6,92.6,2
20110401|2011-02-18 00:00,18,92.725,92.725,92.725,92.725,3
20110401|2011-02-18 00:30,18,92.725,92.725,92.725,92.725,1
20110401|2011-02-18 01:00,18,92.6,92.6,92.575,92.575,18
20110401|2011-02-18 01:30,18,92.575,92.575,92.575,92.575,13
20110401|2011-02-18 02:00,18,92.575,92.675,92.55,92.55,11
20110401|2011-02-18 02:30,18,92.525,92.625,92.525,92.625,5
20110401|2011-02-18 03:00,18,92.7,92.7,92.6,92.6,52
20110401|2011-02-18 03:30,18,92.55,92.55,92.4,92.4,44
20110401|2011-02-18 04:00,18,92.4,92.4,92.325,92.325,42
20110401|2011-02-18 04:30,18,92.45,92.45,92.45,92.45,2
20110401|2011-02-18 05:00,18,92.375,92.375,92.3,92.35,26
20110401|2011-02-18 05:30,18,92.35,92.475,92.3,92.475,53
20110401|2011-02-18 06:00,18,92.525,92.7,92.35,92.35,32
20110401|2011-02-18 06:30,18,92.35,92.6,92.225,92.6,261
20110401|2011-02-18 07:00,18,92.6,93.1,92.525,93,229
20110401|2011-02-18 07:30,18,93.05,93.3,92.975,93.3,361
20110401|2011-02-18 08:00,18,93.3,93.65,93.25,93.35,453
20110401|2011-02-18 08:30,18,93.425,93.425,93.175,93.35,155
20110401|2011-02-18 09:00,18,93.3,93.325,92.25,92.6,2630
20110401|2011-02-18 09:30,18,92.6,92.9,92.55,92.675,530
20110401|2011-02-18 10:00,18,92.65,92.7,92.075,92.25,1101
20110401|2011-02-18 10:30,18,92.225,92.475,92.1,92.475,552
20110401|2011-02-18 11:00,18,92.475,92.875,92.35,92.625,627
20110401|2011-02-18 11:30,18,92.625,92.7,92.475,92.625,414
20110401|2011-02-18 12:00,18,92.6,92.975,92.25,92.25,1152
20110401|2011-02-18 12:30,18,92.25,92.5,92.175,92.35,1491
20110401|2011-02-18 13:00,18,92.35,92.65,92.3,92.6,401
20110401|2011-02-18 13:30,18,92.6,92.65,92.4,92.425,203
20110401|2011-02-21 17:00,22,92.725,92.75,92.55,92.65,129
20110401|2011-02-21 17:30,22,92.6,92.6,92.55,92.6,61
20110401|2011-02-21 18:00,22,92.575,92.7,92.525,92.7,38
20110401|2011-02-21 18:30,22,92.7,92.85,92.7,92.85,40
20110401|2011-02-21 19:00,22,92.85,92.9,92.8,92.8,28
20110401|2011-02-21 19:30,22,92.8,92.825,92.8,92.8,5
20110401|2011-02-21 20:00,22,92.8,92.85,92.6,92.6,21
20110401|2011-02-21 20:30,22,92.6,92.6,92.6,92.6,3
20110401|2011-02-21 21:00,22,92.575,92.65,92.55,92.575,34
20110401|2011-02-21 21:30,22,92.575,92.575,92.575,92.575,25
20110401|2011-02-22 00:00,22,92.675,92.675,92.6,92.675,3
20110401|2011-02-22 00:30,22,92.675,92.675,92.675,92.675,3
20110401|2011-02-22 02:00,22,92.65,92.65,92.65,92.65,3
20110401|2011-02-22 02:30,22,92.625,92.65,92.6,92.6,14
20110401|2011-02-22 03:00,22,92.6,92.85,92.6,92.85,64
20110401|2011-02-22 03:30,22,92.85,92.85,92.85,92.85,5
20110401|2011-02-22 04:00,22,92.85,92.875,92.725,92.725,37
20110401|2011-02-22 04:30,22,92.725,92.725,92.675,92.7,45
20110401|2011-02-22 05:00,22,92.725,92.725,92.55,92.6,81
20110401|2011-02-22 05:30,22,92.6,92.625,92.6,92.625,6
20110401|2011-02-22 06:00,22,92.7,92.7,92.575,92.575,7
20110401|2011-02-22 06:30,22,92.55,92.8,92.55,92.8,46
20110401|2011-02-22 07:00,22,92.7,92.75,92.6,92.65,39
20110401|2011-02-22 07:30,22,92.625,92.625,92.6,92.625,19
20110401|2011-02-22 08:00,22,92.6,92.6,92.45,92.5,79
20110401|2011-02-22 08:30,22,92.475,92.775,92.475,92.75,227
20110401|2011-02-22 09:00,22,92.75,93.95,92.625,93.3,4470
20110401|2011-02-22 09:30,22,93.275,93.4,92.625,92.7,1243
20110401|2011-02-22 10:00,22,92.7,92.95,92.35,92.6,1539
20110401|2011-02-22 10:30,22,92.55,92.575,91.925,92.2,1615
20110401|2011-02-22 11:00,22,92.2,92.725,92.025,92.525,996
20110401|2011-02-22 11:30,22,92.5,92.5,92.225,92.3,277
20110401|2011-02-22 12:00,22,92.325,92.5,92.275,92.375,250
20110401|2011-02-22 12:30,22,92.375,92.475,92.25,92.4,1426
20110401|2011-02-22 13:00,22,92.425,92.5,92.3,92.375,734
20110401|2011-02-22 13:30,22,92.425,92.425,92.375,92.375,18
20110401|2011-02-22 14:00,22,92.4,92.5,92.4,92.425,25
20110401|2011-02-22 14:30,22,92.4,92.425,92.3,92.375,82
20110401|2011-02-22 15:00,22,92.375,92.525,92.325,92.4,107
20110401|2011-02-22 15:30,22,92.425,92.475,92.325,92.475,58
20110401|2011-02-22 17:00,23,92.3,92.35,92.3,92.3,14
20110401|2011-02-22 17:30,23,92.3,92.475,92.3,92.4,22
20110401|2011-02-22 18:00,23,92.4,92.45,92.3,92.45,10
20110401|2011-02-22 18:30,23,92.475,92.525,92.45,92.5,7
20110401|2011-02-22 19:00,23,92.45,92.475,92.275,92.475,46
20110401|2011-02-22 20:00,23,92.475,92.55,92.475,92.55,10
20110401|2011-02-22 20:30,23,92.55,92.625,92.55,92.625,19
20110401|2011-02-22 21:00,23,92.575,92.575,92.525,92.525,20
20110401|2011-02-22 21:30,23,92.65,92.65,92.65,92.65,1
20110401|2011-02-22 22:00,23,92.5,92.5,92.375,92.4,30
20110401|2011-02-22 22:30,23,92.425,92.45,92.4,92.4,8
20110401|2011-02-22 23:30,23,92.5,92.5,92.5,92.5,1
20110401|2011-02-23 00:00,23,92.45,92.5,92.45,92.45,4
20110401|2011-02-23 00:30,23,92.5,92.5,92.5,92.5,3
20110401|2011-02-23 01:30,23,92.5,92.525,92.5,92.525,5
20110401|2011-02-23 02:00,23,92.55,92.55,92.5,92.5,11
20110401|2011-02-23 02:30,23,92.525,92.525,92.525,92.525,4
20110401|2011-02-23 03:00,23,92.525,92.525,92.525,92.525,4
20110401|2011-02-23 03:30,23,92.575,92.575,92.575,92.575,1
20110401|2011-02-23 04:00,23,92.625,92.65,92.625,92.65,8
20110401|2011-02-23 04:30,23,92.625,92.625,92.525,92.525,27
20110401|2011-02-23 05:00,23,92.55,92.55,92.45,92.45,8
20110401|2011-02-23 05:30,23,92.425,92.425,92.25,92.25,42
20110401|2011-02-23 06:00,23,92.25,92.275,92.25,92.25,26
20110401|2011-02-23 06:30,23,92.3,92.4,92.3,92.35,18
20110401|2011-02-23 07:00,23,92.35,92.35,92.25,92.3,20
20110401|2011-02-23 07:30,23,92.375,92.425,92.25,92.275,18
20110401|2011-02-23 08:00,23,92.275,92.3,91.975,92.025,163
20110401|2011-02-23 08:30,23,92.025,92.025,91.525,91.6,593
20110401|2011-02-23 09:00,23,91.675,91.675,90.075,90.6,5430
20110401|2011-02-23 09:30,23,90.625,91.1,90.575,90.875,1059
20110401|2011-02-23 10:00,23,90.85,91.1,90.7,91.075,630
20110401|2011-02-23 10:30,23,91.1,91.225,90.9,90.9,628
20110401|2011-02-23 11:00,23,90.925,91,90.8,90.9,344
20110401|2011-02-23 11:30,23,90.95,91.1,90.8,90.9,240
20110401|2011-02-23 12:00,23,90.95,90.95,90.725,90.85,607
20110401|2011-02-23 12:30,23,90.875,91.225,90.6,91.075,1988
20110401|2011-02-23 13:00,23,91.075,91.175,90.95,90.975,903
20110401|2011-02-23 13:30,23,91.025,91.075,91.025,91.05,49
20110401|2011-02-23 14:00,23,91.05,91.05,91.05,91.05,9
20110401|2011-02-23 14:30,23,91.1,91.25,91.05,91.25,39
20110401|2011-02-23 15:00,23,91.2,91.25,91.1,91.1,35
20110401|2011-02-23 15:30,23,91.05,91.05,90.95,91.025,10
20110401|2011-02-23 17:00,24,91.15,91.25,90.95,91.075,53
20110401|2011-02-23 17:30,24,91.075,91.2,91.075,91.15,9
20110401|2011-02-23 18:00,24,91.225,91.225,91.175,91.175,16
20110401|2011-02-23 18:30,24,91.2,91.2,91.15,91.15,4
20110401|2011-02-23 19:00,24,91.15,91.3,91.15,91.175,16
20110401|2011-02-23 20:00,24,91.275,91.3,91.225,91.25,9
20110401|2011-02-23 20:30,24,91.175,91.175,91.175,91.175,2
20110401|2011-02-23 21:00,24,91.15,91.225,91.15,91.225,2
20110401|2011-02-23 21:30,24,91.2,91.2,91.2,91.2,1
20110401|2011-02-23 22:00,24,91.175,91.325,91.175,91.325,7
20110401|2011-02-23 22:30,24,91.3,91.3,91.3,91.3,2
20110401|2011-02-23 23:00,24,91.325,91.35,91.3,91.3,26
20110401|2011-02-23 23:30,24,91.3,91.35,91.3,91.35,7
20110401|2011-02-24 00:00,24,91.35,91.425,91.35,91.425,27
20110401|2011-02-24 00:30,24,91.425,91.425,91.425,91.425,2
20110401|2011-02-24 01:00,24,91.325,91.325,91.325,91.325,2
20110401|2011-02-24 01:30,24,91.3,91.3,91.3,91.3,1
20110401|2011-02-24 02:00,24,91.4,91.4,91.4,91.4,6
20110401|2011-02-24 02:30,24,91.425,91.5,91.4,91.475,35
20110401|2011-02-24 03:00,24,91.525,91.6,91.525,91.575,34
20110401|2011-02-24 03:30,24,91.625,91.625,91.625,91.625,1
20110401|2011-02-24 04:00,24,91.625,91.625,91.6,91.625,4
20110401|2011-02-24 04:30,24,91.625,91.65,91.6,91.65,15
20110401|2011-02-24 05:00,24,91.675,91.675,91.65,91.65,46
20110401|2011-02-24 05:30,24,91.65,91.7,91.6,91.7,83
20110401|2011-02-24 06:00,24,91.7,91.725,91.55,91.6,77
20110401|2011-02-24 06:30,24,91.65,91.725,91.65,91.675,75
20110401|2011-02-24 07:00,24,91.65,91.65,91.55,91.55,56
20110401|2011-02-24 07:30,24,91.55,91.55,91.25,91.25,60
20110401|2011-02-24 08:00,24,91.225,91.275,91.125,91.2,73
20110401|2011-02-24 08:30,24,91.225,91.85,91.175,91.775,382
20110401|2011-02-24 09:00,24,91.775,91.875,91.45,91.7,1438
20110401|2011-02-24 09:30,24,91.7,91.725,90.75,91,1728
20110401|2011-02-24 10:00,24,91,91.075,90.575,90.7,762
20110401|2011-02-24 10:30,24,90.725,90.925,90.675,90.75,727
20110401|2011-02-24 11:00,24,90.75,90.75,90.125,90.25,1408
20110401|2011-02-24 11:30,24,90.25,90.275,89.425,89.7,2932
20110401|2011-02-24 12:00,24,89.65,89.9,89.475,89.7,1168
20110401|2011-02-24 12:30,24,89.7,89.775,89.325,89.575,2896
20110401|2011-02-24 13:00,24,89.575,89.8,89.525,89.7,777
20110401|2011-02-24 13:30,24,89.675,89.875,89.65,89.8,57
20110401|2011-02-24 14:00,24,89.825,89.825,89.8,89.8,13
20110401|2011-02-24 14:30,24,89.8,89.9,89.8,89.85,19
20110401|2011-02-24 15:00,24,89.875,89.875,89.525,89.525,147
20110401|2011-02-24 15:30,24,89.525,89.65,89.525,89.65,23
20110401|2011-02-24 17:00,25,89.325,89.5,89.3,89.45,52
20110401|2011-02-24 17:30,25,89.475,89.55,89.375,89.375,14
20110401|2011-02-24 18:00,25,89.375,89.45,89.375,89.45,3
20110401|2011-02-24 18:30,25,89.4,89.4,89.4,89.4,1
20110401|2011-02-24 19:00,25,89.475,89.475,89.375,89.375,3
20110401|2011-02-24 19:30,25,89.375,89.425,89.375,89.425,2
20110401|2011-02-24 20:00,25,89.45,89.5,89.45,89.5,13
20110401|2011-02-24 20:30,25,89.45,89.45,89.375,89.375,5
20110401|2011-02-24 21:00,25,89.475,89.475,89.475,89.475,1
20110401|2011-02-24 22:00,25,89.475,89.475,89.35,89.35,12
20110401|2011-02-24 23:00,25,89.45,89.45,89.45,89.45,2
20110401|2011-02-24 23:30,25,89.4,89.4,89.375,89.375,2
20110401|2011-02-25 00:30,25,89.45,89.45,89.45,89.45,1
20110401|2011-02-25 01:30,25,89.475,89.5,89.475,89.5,5
20110401|2011-02-25 02:00,25,89.525,89.6,89.525,89.525,48
20110401|2011-02-25 02:30,25,89.6,89.7,89.6,89.7,33
20110401|2011-02-25 03:00,25,89.725,89.825,89.725,89.8,32
20110401|2011-02-25 03:30,25,89.85,89.85,89.85,89.85,2
20110401|2011-02-25 04:00,25,89.825,89.825,89.825,89.825,22
20110401|2011-02-25 04:30,25,89.825,89.85,89.8,89.85,18
20110401|2011-02-25 05:00,25,89.775,89.775,89.775,89.775,1
20110401|2011-02-25 05:30,25,89.75,89.875,89.7,89.875,21
20110401|2011-02-25 06:00,25,89.85,89.9,89.825,89.825,28
20110401|2011-02-25 06:30,25,89.8,89.8,89.75,89.8,23
20110401|2011-02-25 07:00,25,89.825,89.85,89.6,89.6,85
20110401|2011-02-25 07:30,25,89.575,89.75,89.55,89.75,88
20110401|2011-02-25 08:00,25,89.75,89.75,89.65,89.75,59
20110401|2011-02-25 08:30,25,89.75,89.9,89.75,89.85,279
20110401|2011-02-25 09:00,25,89.875,90.15,89.7,89.725,1587
20110401|2011-02-25 09:30,25,89.7,90.075,89.625,90.025,1019
20110401|2011-02-25 10:00,25,90,90.65,89.925,90.5,1433
20110401|2011-02-25 10:30,25,90.5,90.575,90.175,90.25,726
20110401|2011-02-25 11:00,25,90.25,90.275,90.1,90.125,400
20110401|2011-02-25 11:30,25,90.15,90.2,90.05,90.1,207
20110401|2011-02-25 12:00,25,90.125,90.225,89.975,90.025,392
20110401|2011-02-25 12:30,25,90.025,90.325,89.975,90.2,1276
20110401|2011-02-25 13:00,25,90.2,90.225,89.95,90,575
20110401|2011-02-25 13:30,25,89.95,90,89.925,89.95,94
20110401|2011-02-28 09:00,28,90.1,90.2,89.625,89.85,1621
20110401|2011-02-28 09:30,28,89.85,89.975,89.8,89.8,657
20110401|2011-02-28 10:00,28,89.825,89.925,89.4,89.525,919
20110401|2011-02-28 10:30,28,89.525,89.55,88.95,88.975,1889
20110401|2011-02-28 11:00,28,88.975,89.25,88.95,89.025,680
20110401|2011-02-28 11:30,28,89.075,89.1,88.9,89,741
20110401|2011-02-28 12:00,28,89.025,89.1,88.8,88.85,1051
20110401|2011-02-28 12:30,28,88.825,88.925,88.6,88.85,2083
20110401|2011-02-28 13:00,28,88.85,88.875,88.675,88.775,654
20110401|2011-02-28 13:30,28,88.75,88.875,88.75,88.825,74
20110401|2011-02-28 14:00,28,88.825,88.925,88.775,88.775,46
20110401|2011-02-28 14:30,28,88.8,88.925,88.775,88.85,38
20110401|2011-02-28 15:00,28,88.85,88.925,88.75,88.775,37
20110401|2011-02-28 15:30,28,88.775,88.775,88.75,88.75,58
20110401|2011-02-28 17:00,1,88.85,88.9,88.8,88.8,31
20110401|2011-02-28 17:30,1,88.825,88.825,88.8,88.825,11
20110401|2011-02-28 18:00,1,88.825,88.95,88.8,88.95,43
20110401|2011-02-28 18:30,1,88.95,88.95,88.875,88.875,4
20110401|2011-02-28 19:00,1,88.85,88.85,88.825,88.85,5
20110401|2011-02-28 19:30,1,88.875,88.925,88.85,88.85,10
20110401|2011-02-28 20:30,1,88.85,88.85,88.85,88.85,4
20110401|2011-02-28 21:00,1,88.875,88.875,88.85,88.85,4
20110401|2011-02-28 21:30,1,88.9,88.9,88.9,88.9,2
20110401|2011-02-28 22:00,1,88.9,88.95,88.85,88.95,4
20110401|2011-02-28 22:30,1,88.875,88.875,88.85,88.85,17
20110401|2011-02-28 23:00,1,88.85,88.85,88.8,88.8,5
20110401|2011-02-28 23:30,1,88.8,88.85,88.8,88.8,27
20110401|2011-03-01 00:00,1,88.85,88.9,88.85,88.9,11
20110401|2011-03-01 00:30,1,88.925,88.925,88.85,88.85,36
20110401|2011-03-01 01:00,1,88.8,88.8,88.75,88.75,7
20110401|2011-03-01 02:00,1,88.875,88.9,88.85,88.85,6
20110401|2011-03-01 02:30,1,88.9,89,88.9,89,65
20110401|2011-03-01 03:00,1,88.975,88.975,88.975,88.975,1
20110401|2011-03-01 03:30,1,89,89.05,89,89,9
20110401|2011-03-01 04:00,1,88.975,89,88.925,89,11
20110401|2011-03-01 04:30,1,89.025,89.225,89.025,89.225,37
20110401|2011-03-01 05:00,1,89.25,89.3,89.2,89.25,9
20110401|2011-03-01 05:30,1,89.25,89.25,89.175,89.25,55
20110401|2011-03-01 06:00,1,89.175,89.55,89.175,89.475,72
20110401|2011-03-01 06:30,1,89.475,89.475,89.325,89.4,24
20110401|2011-03-01 07:00,1,89.4,89.475,88.975,89,50
20110401|2011-03-01 07:30,1,89,89.1,89,89,54
20110401|2011-03-01 08:00,1,89,89.05,88.9,88.9,73
20110401|2011-03-01 08:30,1,88.9,89,88.725,88.85,294
20110401|2011-03-01 09:00,1,88.875,88.9,88.225,88.25,2144
20110401|2011-03-01 09:30,1,88.275,88.4,88.1,88.325,1186
20110401|2011-03-01 10:00,1,88.35,88.375,87.85,87.875,1732
20110401|2011-03-01 10:30,1,87.85,88.05,87.8,87.975,1002
20110401|2011-03-01 11:00,1,88,88.025,87.85,87.875,483
20110401|2011-03-01 11:30,1,87.875,87.95,87.75,87.8,650
20110401|2011-03-01 12:00,1,87.8,87.95,87.775,87.9,570
20110401|2011-03-01 12:30,1,87.95,88.25,87.8,88.125,1474
20110401|2011-03-01 13:00,1,88.125,88.175,88.025,88.075,621
20110401|2011-03-01 13:30,1,88.025,88.05,88,88.05,51
20110401|2011-03-01 14:00,1,88.025,88.05,88.025,88.05,20
20110401|2011-03-01 14:30,1,88.025,88.05,88,88,37
20110401|2011-03-01 15:00,1,88.025,88.025,87.95,87.95,33
20110401|2011-03-01 15:30,1,87.95,87.975,87.85,87.9,69
20110401|2011-03-01 17:00,2,87.95,87.975,87.9,87.975,17
20110401|2011-03-01 17:30,2,88,88,88,88,3
20110401|2011-03-01 18:00,2,88,88.025,87.875,87.875,17
20110401|2011-03-01 18:30,2,87.9,87.9,87.8,87.8,41
20110401|2011-03-01 19:00,2,87.8,87.9,87.775,87.9,48
20110401|2011-03-01 19:30,2,87.8,87.85,87.775,87.775,33
20110401|2011-03-01 20:00,2,87.775,87.825,87.775,87.775,12
20110401|2011-03-01 20:30,2,87.775,87.875,87.775,87.875,14
20110401|2011-03-01 21:00,2,87.9,87.925,87.9,87.925,4
20110401|2011-03-01 21:30,2,87.9,87.925,87.825,87.925,4
20110401|2011-03-01 22:30,2,87.825,87.825,87.8,87.8,2
20110401|2011-03-01 23:00,2,87.875,87.9,87.875,87.9,3
20110401|2011-03-01 23:30,2,87.825,87.825,87.825,87.825,1
20110401|2011-03-02 00:00,2,87.8,87.8,87.8,87.8,3
20110401|2011-03-02 00:30,2,87.8,87.8,87.775,87.775,13
20110401|2011-03-02 01:00,2,87.775,87.8,87.775,87.8,11
20110401|2011-03-02 01:30,2,87.8,87.8,87.75,87.75,22
20110401|2011-03-02 02:00,2,87.775,87.85,87.775,87.85,11
20110401|2011-03-02 02:30,2,87.875,87.875,87.85,87.85,2
20110401|2011-03-02 03:00,2,87.875,87.925,87.85,87.85,10
20110401|2011-03-02 03:30,2,87.775,87.8,87.775,87.8,2
20110401|2011-03-02 04:00,2,87.85,87.85,87.8,87.8,2
20110401|2011-03-02 04:30,2,87.8,87.8,87.775,87.775,2
20110401|2011-03-02 05:00,2,87.775,87.775,87.75,87.75,20
20110401|2011-03-02 05:30,2,87.775,87.85,87.75,87.85,8
20110401|2011-03-02 06:00,2,87.825,87.825,87.775,87.775,5
20110401|2011-03-02 06:30,2,87.775,87.825,87.775,87.825,9
20110401|2011-03-02 07:00,2,87.8,87.8,87.65,87.65,169
20110401|2011-03-02 07:30,2,87.65,87.7,87.5,87.55,142
20110401|2011-03-02 08:00,2,87.55,87.575,87.35,87.475,284
20110401|2011-03-02 08:30,2,87.475,87.75,87.45,87.7,391
20110401|2011-03-02 09:00,2,87.75,88,87.575,87.575,1891
20110401|2011-03-02 09:30,2,87.575,87.875,87.5,87.825,1053
20110401|2011-03-02 10:00,2,87.725,87.8,87.6,87.6,606
20110401|2011-03-02 10:30,2,87.6,87.75,87.375,87.55,1535
20110401|2011-03-02 11:00,2,87.525,87.575,87.325,87.525,810
20110401|2011-03-02 11:30,2,87.5,88.35,87.45,88.25,1434
20110401|2011-03-02 12:00,2,88.225,88.575,88.15,88.5,989
20110401|2011-03-02 12:30,2,88.5,88.55,88.2,88.3,1016
20110401|2011-03-02 13:00,2,88.275,88.375,88.15,88.375,679
20110401|2011-03-02 13:30,2,88.375,88.4,88.35,88.35,46
20110401|2011-03-02 14:00,2,88.375,88.55,88.375,88.45,136
20110401|2011-03-02 14:30,2,88.475,88.55,88.425,88.5,42
20110401|2011-03-02 15:00,2,88.45,88.55,88.45,88.5,68
20110401|2011-03-02 15:30,2,88.45,88.5,88.375,88.375,16
20110401|2011-03-02 17:00,3,88.425,88.425,88.4,88.425,19
20110401|2011-03-02 17:30,3,88.425,88.425,88.3,88.3,28
20110401|2011-03-02 18:00,3,88.325,88.325,88.125,88.125,72
20110401|2011-03-02 18:30,3,88.1,88.2,88.1,88.1,16
20110401|2011-03-02 19:00,3,88.1,88.15,88.075,88.15,16
20110401|2011-03-02 19:30,3,88.15,88.275,88.15,88.275,30
20110401|2011-03-02 20:00,3,88.3,88.45,88.3,88.45,18
20110401|2011-03-02 20:30,3,88.5,88.625,88.425,88.425,48
20110401|2011-03-02 21:00,3,88.425,88.425,88.425,88.425,1
20110401|2011-03-02 21:30,3,88.475,88.475,88.475,88.475,1
20110401|2011-03-02 23:00,3,88.475,88.525,88.475,88.525,4
20110401|2011-03-02 23:30,3,88.5,88.525,88.5,88.525,5
20110401|2011-03-03 00:30,3,88.425,88.45,88.425,88.45,5
20110401|2011-03-03 01:30,3,88.425,88.425,88.425,88.425,2
20110401|2011-03-03 02:00,3,88.375,88.375,88.325,88.35,7
20110401|2011-03-03 02:30,3,88.25,88.3,88.225,88.225,15
20110401|2011-03-03 03:00,3,88.275,88.275,88.225,88.225,5
20110401|2011-03-03 03:30,3,88.3,88.3,88.225,88.225,10
20110401|2011-03-03 04:00,3,88.225,88.25,88.175,88.25,29
20110401|2011-03-03 05:00,3,88.25,88.3,88.25,88.3,7
20110401|2011-03-03 05:30,3,88.325,88.325,88.325,88.325,3
20110401|2011-03-03 06:30,3,88.325,88.375,88.25,88.375,36
20110401|2011-03-03 07:00,3,88.4,88.55,88.4,88.525,18
20110401|2011-03-03 07:30,3,88.525,88.825,88.525,88.825,112
20110401|2011-03-03 08:00,3,88.825,88.95,88.7,88.85,204
20110401|2011-03-03 08:30,3,88.85,88.9,88.55,88.75,260
20110401|2011-03-03 09:00,3,88.775,89.15,88.6,88.85,2147
20110401|2011-03-03 09:30,3,88.85,88.9,88.25,88.325,1420
20110401|2011-03-03 10:00,3,88.325,88.65,88.1,88.5,1578
20110401|2011-03-03 10:30,3,88.525,88.525,88.025,88.425,874
20110401|2011-03-03 11:00,3,88.425,88.5,88.25,88.4,351
20110401|2011-03-03 11:30,3,88.4,88.9,88.325,88.875,970
20110401|2011-03-03 12:00,3,88.85,89.125,88.65,88.675,1117
20110401|2011-03-03 12:30,3,88.675,89.05,88.575,88.9,1349
20110401|2011-03-03 13:00,3,88.875,88.875,88.7,88.7,285
20110401|2011-03-03 13:30,3,88.75,88.75,88.7,88.7,47
20110401|2011-03-03 14:00,3,88.7,89.075,88.7,88.975,529
20110401|2011-03-03 14:30,3,89,89,88.925,89,50
20110401|2011-03-03 15:00,3,89,89,88.55,88.55,132
20110401|2011-03-03 15:30,3,88.575,88.6,88.45,88.45,57
20110401|2011-03-03 17:00,4,88.5,88.5,88.5,88.5,4
20110401|2011-03-03 17:30,4,88.6,88.6,88.5,88.5,3
20110401|2011-03-03 18:00,4,88.55,88.65,88.55,88.65,16
20110401|2011-03-03 18:30,4,88.675,88.7,88.625,88.675,12
20110401|2011-03-03 19:00,4,88.7,88.7,88.55,88.55,14
20110401|2011-03-03 19:30,4,88.625,88.675,88.625,88.675,3
20110401|2011-03-03 20:00,4,88.625,88.625,88.55,88.575,7
20110401|2011-03-03 20:30,4,88.575,88.575,88.575,88.575,1
20110401|2011-03-03 21:00,4,88.625,88.625,88.625,88.625,1
20110401|2011-03-03 22:00,4,88.55,88.55,88.425,88.425,24
20110401|2011-03-04 00:00,4,88.55,88.55,88.55,88.55,5
20110401|2011-03-04 00:30,4,88.5,88.5,88.5,88.5,2
20110401|2011-03-04 01:30,4,88.45,88.45,88.45,88.45,3
20110401|2011-03-04 02:30,4,88.475,88.475,88.475,88.475,9
20110401|2011-03-04 03:00,4,88.45,88.45,88.375,88.375,35
20110401|2011-03-04 03:30,4,88.375,88.375,88.175,88.175,69
20110401|2011-03-04 04:00,4,88.175,88.175,88.075,88.1,74
20110401|2011-03-04 04:30,4,88.075,88.2,87.975,88.2,69
20110401|2011-03-04 05:00,4,88.275,88.3,88.2,88.2,9
20110401|2011-03-04 05:30,4,88.3,88.4,88.3,88.4,10
20110401|2011-03-04 06:00,4,88.4,88.4,88.4,88.4,4
20110401|2011-03-04 06:30,4,88.3,88.425,88.25,88.425,28
20110401|2011-03-04 07:00,4,88.425,88.525,88.425,88.5,25
20110401|2011-03-04 07:30,4,88.5,88.55,88.475,88.55,51
20110401|2011-03-04 08:00,4,88.575,88.6,88.5,88.5,55
20110401|2011-03-04 08:30,4,88.5,88.5,88.25,88.35,238
20110401|2011-03-04 09:00,4,88.375,88.4,88.075,88.15,1699
20110401|2011-03-04 09:30,4,88.15,88.225,87.75,87.925,1653
20110401|2011-03-04 10:00,4,88,88.4,88,88.15,902
20110401|2011-03-04 10:30,4,88.15,88.575,88.075,88.2,987
20110401|2011-03-04 11:00,4,88.275,88.4,88.1,88.375,593
20110401|2011-03-04 11:30,4,88.375,89.05,88.3,88.925,1050
20110401|2011-03-04 12:00,4,88.9,88.95,88.65,88.825,438
20110401|2011-03-04 12:30,4,88.75,88.925,88.5,88.5,2127
20110401|2011-03-04 13:00,4,88.525,88.8,88.4,88.775,1292
20110401|2011-03-04 13:30,4,88.725,88.8,88.575,88.775,159
20110401|2011-03-07 09:00,7,88.475,88.475,87.6,87.725,2735
20110401|2011-03-07 09:30,7,87.725,87.825,87.55,87.75,831
20110401|2011-03-07 10:00,7,87.8,87.925,87.75,87.825,963
20110401|2011-03-07 10:30,7,87.825,87.85,87.45,87.5,1225
20110401|2011-03-07 11:00,7,87.5,87.5,86.8,87.025,2376
20110401|2011-03-07 11:30,7,87.025,87.125,86.9,86.975,746
20110401|2011-03-07 12:00,7,86.975,87.05,86.85,86.925,904
20110401|2011-03-07 12:30,7,86.9,86.9,86.275,86.5,3741
20110401|2011-03-07 13:00,7,86.525,86.6,86.375,86.475,1390
20110401|2011-03-07 13:30,7,86.45,86.525,86.45,86.525,93
20110401|2011-03-07 14:00,7,86.525,86.7,86.525,86.6,32
20110401|2011-03-07 14:30,7,86.65,86.7,86.575,86.625,69
20110401|2011-03-07 15:00,7,86.65,86.75,86.6,86.675,32
20110401|2011-03-07 15:30,7,86.7,86.775,86.7,86.775,39
20110401|2011-03-07 17:00,8,86.7,86.8,86.575,86.8,37
20110401|2011-03-07 17:30,8,86.8,86.875,86.775,86.875,9
20110401|2011-03-07 18:00,8,86.875,86.875,86.775,86.775,6
20110401|2011-03-07 18:30,8,86.75,86.75,86.75,86.75,5
20110401|2011-03-07 19:00,8,86.75,86.75,86.7,86.7,19
20110401|2011-03-07 19:30,8,86.7,86.7,86.7,86.7,2
20110401|2011-03-07 20:00,8,86.65,86.65,86.6,86.6,18
20110401|2011-03-07 20:30,8,86.575,86.575,86.575,86.575,3
20110401|2011-03-07 21:00,8,86.525,86.525,86.5,86.5,12
20110401|2011-03-07 21:30,8,86.55,86.55,86.425,86.425,8
20110401|2011-03-07 22:00,8,86.5,86.5,86.4,86.4,12
20110401|2011-03-07 22:30,8,86.4,86.4,86.4,86.4,8
20110401|2011-03-07 23:00,8,86.45,86.45,86.4,86.4,2
20110401|2011-03-07 23:30,8,86.4,86.425,86.4,86.425,10
20110401|2011-03-08 00:00,8,86.4,86.45,86.4,86.4,40
20110401|2011-03-08 00:30,8,86.4,86.4,86.4,86.4,23
20110401|2011-03-08 01:00,8,86.35,86.35,86.35,86.35,8
20110401|2011-03-08 01:30,8,86.375,86.5,86.35,86.35,14
20110401|2011-03-08 02:00,8,86.375,86.375,86.275,86.275,79
20110401|2011-03-08 02:30,8,86.275,86.275,86.275,86.275,81
20110401|2011-03-08 03:00,8,86.275,86.275,86.25,86.25,8
20110401|2011-03-08 03:30,8,86.25,86.275,86.2,86.2,20
20110401|2011-03-08 04:00,8,86.2,86.25,86.2,86.225,21
20110401|2011-03-08 04:30,8,86.225,86.3,86.225,86.25,17
20110401|2011-03-08 05:00,8,86.325,86.35,86.225,86.225,33
20110401|2011-03-08 05:30,8,86.325,86.4,86.3,86.375,25
20110401|2011-03-08 06:00,8,86.35,86.35,86.3,86.35,5
20110401|2011-03-08 06:30,8,86.35,86.35,86.25,86.3,72
20110401|2011-03-08 07:00,8,86.25,86.3,86.25,86.3,17
20110401|2011-03-08 07:30,8,86.3,86.85,86.25,86.85,161
20110401|2011-03-08 08:00,8,86.8,86.925,86.8,86.8,290
20110401|2011-03-08 08:30,8,86.85,86.875,86.8,86.85,198
20110401|2011-03-08 09:00,8,86.875,87.5,86.625,87.3,2364
20110401|2011-03-08 09:30,8,87.275,87.95,87.175,87.9,2173
20110401|2011-03-08 10:00,8,87.9,88.95,87.875,88.825,3925
20110401|2011-03-08 10:30,8,88.825,88.875,88.6,88.65,1137
20110401|2011-03-08 11:00,8,88.675,89.4,88.675,89.05,2819
20110401|2011-03-08 11:30,8,89.075,89.175,88.75,88.9,571
20110401|2011-03-08 12:00,8,88.9,88.95,88.7,88.775,640
20110401|2011-03-08 12:30,8,88.775,89.3,88.75,89.2,1533
20110401|2011-03-08 13:00,8,89.225,89.4,89.225,89.4,804
20110401|2011-03-08 13:30,8,89.4,89.4,89.325,89.375,115
20110401|2011-03-08 14:00,8,89.4,89.4,89.35,89.35,18
20110401|2011-03-08 14:30,8,89.4,89.4,89.35,89.4,37
20110401|2011-03-08 15:00,8,89.4,89.4,89.35,89.4,58
20110401|2011-03-08 17:00,9,89.4,89.55,89.4,89.525,81
20110401|2011-03-08 17:30,9,89.55,89.6,89.525,89.6,22
20110401|2011-03-08 18:00,9,89.525,89.575,89.525,89.525,9
20110401|2011-03-08 18:30,9,89.55,89.675,89.55,89.675,74
20110401|2011-03-08 19:00,9,89.575,89.575,89.525,89.55,18
20110401|2011-03-08 20:00,9,89.65,89.675,89.65,89.675,4
20110401|2011-03-08 20:30,9,89.675,89.875,89.625,89.75,74
20110401|2011-03-08 21:00,9,89.8,90,89.8,89.925,46
20110401|2011-03-08 21:30,9,89.9,89.9,89.9,89.9,1
20110401|2011-03-08 22:00,9,89.9,89.9,89.825,89.825,4
20110401|2011-03-08 22:30,9,89.9,89.9,89.875,89.875,2
20110401|2011-03-08 23:30,9,89.85,89.85,89.85,89.85,1
20110401|2011-03-09 00:00,9,89.875,89.9,89.8,89.8,9
20110401|2011-03-09 00:30,9,89.85,89.85,89.8,89.8,3
20110401|2011-03-09 01:00,9,89.8,89.8,89.775,89.8,5
20110401|2011-03-09 01:30,9,89.75,89.8,89.725,89.8,10
20110401|2011-03-09 02:00,9,89.8,89.8,89.75,89.75,2
20110401|2011-03-09 02:30,9,89.725,89.725,89.725,89.725,2
20110401|2011-03-09 03:00,9,89.775,89.775,89.775,89.775,4
20110401|2011-03-09 03:30,9,89.725,89.775,89.65,89.75,11
20110401|2011-03-09 04:00,9,89.75,89.8,89.725,89.75,18
20110401|2011-03-09 05:00,9,89.625,89.675,89.4,89.65,143
20110401|2011-03-09 05:30,9,89.65,89.65,89.65,89.65,8
20110401|2011-03-09 06:00,9,89.65,89.65,89.65,89.65,1
20110401|2011-03-09 06:30,9,89.675,89.675,89.55,89.55,40
20110401|2011-03-09 07:00,9,89.55,89.55,89.4,89.425,48
20110401|2011-03-09 07:30,9,89.425,89.6,89.275,89.325,229
20110401|2011-03-09 08:00,9,89.35,89.55,89.35,89.45,187
20110401|2011-03-09 08:30,9,89.475,89.625,89.4,89.55,203
20110401|2011-03-09 09:00,9,89.6,89.7,89.125,89.5,2977
20110401|2011-03-09 09:30,9,89.525,89.55,88.775,88.85,2236
20110401|2011-03-09 10:00,9,88.85,89.4,88.625,89.35,2051
20110401|2011-03-09 10:30,9,89.375,89.725,89.35,89.575,2106
20110401|2011-03-09 11:00,9,89.6,89.825,89.15,89.425,1680
20110401|2011-03-09 11:30,9,89.475,89.65,89.35,89.475,468
20110401|2011-03-09 12:00,9,89.45,89.75,89.4,89.675,390
20110401|2011-03-09 12:30,9,89.65,89.875,89.575,89.8,1591
20110401|2011-03-09 13:00,9,89.75,89.9,89.725,89.85,832
20110401|2011-03-09 13:30,9,89.875,89.9,89.8,89.825,154
20110401|2011-03-09 14:00,9,89.825,89.85,89.775,89.85,22
20110401|2011-03-09 14:30,9,89.85,89.925,89.825,89.825,44
20110401|2011-03-09 15:00,9,89.85,89.9,89.65,89.725,148
20110401|2011-03-09 15:30,9,89.7,89.775,89.625,89.625,108
20110401|2011-03-09 17:00,10,89.7,89.775,89.6,89.775,71
20110401|2011-03-09 17:30,10,89.8,89.85,89.75,89.85,57
20110401|2011-03-09 18:00,10,89.8,89.8,89.75,89.8,14
20110401|2011-03-09 18:30,10,89.825,89.85,89.65,89.7,31
20110401|2011-03-09 19:00,10,89.7,89.7,89.6,89.6,12
20110401|2011-03-09 19:30,10,89.675,89.675,89.675,89.675,4
20110401|2011-03-09 20:00,10,89.7,89.7,89.65,89.65,28
20110401|2011-03-09 20:30,10,89.725,89.725,89.725,89.725,1
20110401|2011-03-09 21:00,10,89.75,89.75,89.75,89.75,2
20110401|2011-03-09 21:30,10,89.675,89.675,89.475,89.5,91
20110401|2011-03-09 22:00,10,89.475,89.6,89.475,89.6,25
20110401|2011-03-09 23:00,10,89.5,89.5,89.475,89.475,8
20110401|2011-03-10 00:30,10,89.5,89.5,89.5,89.5,1
20110401|2011-03-10 01:00,10,89.55,89.6,89.55,89.6,5
20110401|2011-03-10 01:30,10,89.5,89.5,89.5,89.5,1
20110401|2011-03-10 02:00,10,89.6,89.6,89.575,89.575,2
20110401|2011-03-10 02:30,10,89.575,89.575,89.475,89.55,9
20110401|2011-03-10 03:00,10,89.55,89.55,89.425,89.425,25
20110401|2011-03-10 04:00,10,89.475,89.55,89.475,89.55,5
20110401|2011-03-10 04:30,10,89.475,89.475,89.475,89.475,1
20110401|2011-03-10 05:00,10,89.45,89.45,89.45,89.45,2
20110401|2011-03-10 05:30,10,89.45,89.45,89.425,89.425,3
20110401|2011-03-10 06:00,10,89.45,89.55,89.45,89.475,6
20110401|2011-03-10 06:30,10,89.5,89.5,89.175,89.325,119
20110401|2011-03-10 07:00,10,89.25,89.3,89.175,89.25,119
20110401|2011-03-10 07:30,10,89.25,89.275,89,89.15,290
20110401|2011-03-10 08:00,10,89.175,89.275,89.1,89.125,252
20110401|2011-03-10 08:30,10,89.125,89.3,88.925,89.3,612
20110401|2011-03-10 09:00,10,89.225,89.25,88.75,89.1,1883
20110401|2011-03-10 09:30,10,89.1,89.375,88.9,89.35,1697
20110401|2011-03-10 10:00,10,89.3,89.7,89.1,89.5,997
20110401|2011-03-10 10:30,10,89.5,89.95,89.5,89.675,1609
20110401|2011-03-10 11:00,10,89.7,90.25,89.6,89.975,868
20110401|2011-03-10 11:30,10,89.95,90.3,89.7,90.3,795
20110401|2011-03-10 12:00,10,90.3,90.625,90,90,1247
20110401|2011-03-10 12:30,10,89.975,90.2,89.475,89.975,1765
20110401|2011-03-10 13:00,10,89.925,90,89.675,89.675,791
20110401|2011-03-10 13:30,10,89.7,89.75,89.65,89.725,66
20110401|2011-03-10 14:00,10,89.65,89.65,89.25,89.35,138
20110401|2011-03-10 14:30,10,89.35,89.625,89.275,89.35,162
20110401|2011-03-10 15:00,10,89.325,89.5,89.15,89.5,94
20110401|2011-03-10 15:30,10,89.4,89.5,89.4,89.5,9
20110401|2011-03-10 17:00,11,89.525,89.55,89.5,89.5,8
20110401|2011-03-10 17:30,11,89.5,89.6,89.45,89.6,19
20110401|2011-03-10 18:00,11,89.6,89.7,89.6,89.7,29
20110401|2011-03-10 18:30,11,89.7,89.75,89.45,89.55,43
20110401|2011-03-10 19:00,11,89.55,89.6,89.45,89.6,11
20110401|2011-03-10 19:30,11,89.45,89.45,89.45,89.45,50
20110401|2011-03-10 20:00,11,89.55,89.55,89.55,89.55,6
20110401|2011-03-10 20:30,11,89.575,89.575,89.575,89.575,3
20110401|2011-03-10 22:00,11,89.6,89.6,89.6,89.6,1
20110401|2011-03-10 23:30,11,89.5,89.5,89.5,89.5,1
20110401|2011-03-11 00:00,11,89.475,89.475,89.45,89.45,8
20110401|2011-03-11 02:00,11,89.525,89.7,89.525,89.55,49
20110401|2011-03-11 02:30,11,89.575,89.575,89.5,89.5,10
20110401|2011-03-11 03:30,11,89.6,89.7,89.6,89.7,41
20110401|2011-03-11 04:00,11,89.575,89.575,89.325,89.325,21
20110401|2011-03-11 04:30,11,89.275,89.325,89.175,89.225,16
20110401|2011-03-11 05:00,11,89.25,89.35,89.25,89.25,22
20110401|2011-03-11 05:30,11,89.25,89.25,88,88.05,427
20110401|2011-03-11 06:00,11,88,88.175,87.6,88.15,258
20110401|2011-03-11 06:30,11,88.05,88.4,88.025,88.2,110
20110401|2011-03-11 07:00,11,88.275,88.45,88.15,88.45,194
20110401|2011-03-11 07:30,11,88.45,89.15,88.45,88.875,355
20110401|2011-03-11 08:00,11,88.825,89,88.55,88.55,315
20110401|2011-03-11 08:30,11,88.55,88.75,88.3,88.7,213
20110401|2011-03-11 09:00,11,88.675,89.1,88.3,89.1,1120
20110401|2011-03-11 09:30,11,89.1,89.375,88.775,88.775,1188
20110401|2011-03-11 10:00,11,88.825,89.65,88.625,89.225,1270
20110401|2011-03-11 10:30,11,89.2,89.275,88.775,88.825,669
20110401|2011-03-11 11:00,11,88.85,89.05,88.775,88.875,700
20110401|2011-03-11 11:30,11,88.85,89.1,88.7,89.1,518
20110401|2011-03-11 12:00,11,89.075,89.1,88.1,88.1,720
20110401|2011-03-11 12:30,11,88.1,88.55,87.825,88.225,2328
20110401|2011-03-11 13:00,11,88.2,88.25,87.95,88.075,1026
20110401|2011-03-11 13:30,11,88.075,88.2,88,88,191
20110401|2011-03-14 09:00,14,87.85,87.9,85.2,86.25,5284
20110401|2011-03-14 09:30,14,86.275,87.2,86.175,86.825,2011
20110401|2011-03-14 10:00,14,86.8,86.8,86.125,86.375,931
20110401|2011-03-14 10:30,14,86.4,86.75,86.225,86.325,875
20110401|2011-03-14 11:00,14,86.325,86.475,85.975,86.225,870
20110401|2011-03-14 11:30,14,86.225,86.5,86.175,86.35,433
20110401|2011-03-14 12:00,14,86.4,86.5,86.05,86.175,730
20110401|2011-03-14 12:30,14,86.15,86.375,85.9,85.975,1772
20110401|2011-03-14 13:00,14,85.95,86,85.825,85.9,584
20110401|2011-03-14 13:30,14,85.9,86,85.8,85.95,70
20110401|2011-03-14 14:00,14,85.9,85.95,85.85,85.85,22
20110401|2011-03-14 14:30,14,85.85,85.9,85.8,85.875,47
20110401|2011-03-14 15:00,14,85.9,86.3,85.9,86.275,175
20110401|2011-03-14 15:30,14,86.225,86.35,86.2,86.35,30
20110401|2011-03-14 17:00,15,86.3,86.35,86.25,86.325,24
20110401|2011-03-14 17:30,15,86.35,86.375,86.3,86.3,17
20110401|2011-03-14 18:00,15,86.3,86.3,86.275,86.275,17
20110401|2011-03-14 18:30,15,86.25,86.325,86.2,86.325,70
20110401|2011-03-14 19:00,15,86.3,86.3,86.3,86.3,1
20110401|2011-03-14 19:30,15,86.3,86.35,86.3,86.35,9
20110401|2011-03-14 20:00,15,86.35,86.35,86.2,86.2,9
20110401|2011-03-14 20:30,15,86.2,86.2,86.2,86.2,23
20110401|2011-03-14 21:00,15,86.2,86.2,86,86,92
20110401|2011-03-14 21:30,15,86,86,86,86,21
20110401|2011-03-14 22:00,15,85.95,86.025,85.9,85.9,77
20110401|2011-03-14 22:30,15,85.9,85.9,84.925,85,531
20110401|2011-03-14 23:00,15,84.95,84.975,84.35,84.425,356
20110401|2011-03-14 23:30,15,84.425,84.85,84.075,84.85,105
20110401|2011-03-15 00:00,15,84.8,84.9,84.65,84.7,93
20110401|2011-03-15 00:30,15,84.65,84.7,84.65,84.7,2
20110401|2011-03-15 01:00,15,84.7,84.7,84.7,84.7,1
20110401|2011-03-15 01:30,15,84.65,84.975,84.65,84.975,31
20110401|2011-03-15 02:00,15,85,85.075,85,85,9
20110401|2011-03-15 02:30,15,85,85,84.95,85,28
20110401|2011-03-15 03:00,15,85,85.15,84.95,85.05,32
20110401|2011-03-15 03:30,15,85.15,85.2,85.05,85.1,17
20110401|2011-03-15 04:00,15,85.05,85.05,84.95,84.95,6
20110401|2011-03-15 04:30,15,84.875,84.9,84.8,84.8,36
20110401|2011-03-15 05:00,15,84.8,84.8,84.6,84.625,160
20110401|2011-03-15 05:30,15,84.75,84.95,84.5,84.7,165
20110401|2011-03-15 06:00,15,84.7,84.975,84.575,84.975,58
20110401|2011-03-15 06:30,15,84.875,85.05,84.75,84.95,128
20110401|2011-03-15 07:00,15,84.85,85,84.7,84.85,291
20110401|2011-03-15 07:30,15,84.75,84.9,84.6,84.6,217
20110401|2011-03-15 08:00,15,84.6,85.05,84.6,85.025,132
20110401|2011-03-15 08:30,15,85.025,85.35,84.85,85,283
20110401|2011-03-15 09:00,15,85.025,85.025,84.4,84.7,1789
20110401|2011-03-15 09:30,15,84.675,84.975,84.625,84.85,1717
20110401|2011-03-15 10:00,15,84.8,84.85,84.35,84.6,1393
20110401|2011-03-15 10:30,15,84.675,85.35,84.625,85.075,1389
20110401|2011-03-15 11:00,15,85.05,85.3,85.025,85.225,930
20110401|2011-03-15 11:30,15,85.25,85.325,84.875,84.875,814
20110401|2011-03-15 12:00,15,84.9,85.175,84.525,85.075,1206
20110401|2011-03-15 12:30,15,85.05,85.125,84.8,84.85,1019
20110401|2011-03-15 13:00,15,84.85,85.175,84.8,84.975,291
20110401|2011-03-15 13:30,15,84.975,85.1,84.975,84.975,129
20110401|2011-03-15 14:00,15,85,85.05,84.875,85.025,134
20110401|2011-03-15 14:30,15,85.05,85.05,84.95,85.05,70
20110401|2011-03-15 15:00,15,85.1,85.1,84.7,84.8,186
20110401|2011-03-15 15:30,15,84.8,84.825,84.7,84.8,49
20110401|2011-03-15 17:00,16,84.825,85.175,84.825,85.175,37
20110401|2011-03-15 17:30,16,85.175,85.3,85.125,85.25,60
20110401|2011-03-15 18:00,16,85.25,85.3,85.25,85.275,10
20110401|2011-03-15 18:30,16,85.25,85.3,85.225,85.3,10
20110401|2011-03-15 19:00,16,85.3,85.3,85.175,85.175,52
20110401|2011-03-15 19:30,16,85.25,85.4,85.25,85.375,13
20110401|2011-03-15 20:00,16,85.425,85.45,85.25,85.25,64
20110401|2011-03-15 20:30,16,85.25,85.3,85.25,85.25,4
20110401|2011-03-15 21:00,16,85.25,85.35,85.25,85.35,21
20110401|2011-03-15 21:30,16,85.35,85.35,85.25,85.25,12
20110401|2011-03-15 22:00,16,85.325,85.325,85.05,85.05,35
20110401|2011-03-15 22:30,16,85.025,85.025,85,85,19
20110401|2011-03-15 23:00,16,85,85.1,85,85,7
20110401|2011-03-16 00:30,16,85.1,85.1,85.1,85.1,7
20110401|2011-03-16 01:00,16,85,85,84.875,84.875,14
20110401|2011-03-16 01:30,16,84.975,84.975,84.975,84.975,1
20110401|2011-03-16 02:30,16,84.9,84.9,84.9,84.9,1
20110401|2011-03-16 03:00,16,84.9,84.9,84.85,84.85,7
20110401|2011-03-16 03:30,16,84.85,84.85,84.7,84.7,65
20110401|2011-03-16 04:00,16,84.825,84.85,84.825,84.85,4
20110401|2011-03-16 04:30,16,84.875,84.975,84.875,84.975,4
20110401|2011-03-16 05:00,16,84.925,85.125,84.925,85.125,4
20110401|2011-03-16 05:30,16,85.075,85.075,84.725,84.875,44
20110401|2011-03-16 06:00,16,84.975,85.025,84.975,85.025,5
20110401|2011-03-16 06:30,16,84.95,85.075,84.95,85.075,76
20110401|2011-03-16 07:00,16,85.05,85.375,85.05,85.375,59
20110401|2011-03-16 07:30,16,85.375,85.95,85.1,85.675,199
20110401|2011-03-16 08:00,16,85.7,86,85.7,86,287
20110401|2011-03-16 08:30,16,86.05,86.375,85.775,86.05,451
20110401|2011-03-16 09:00,16,86.05,86.2,85.75,86.1,1512
20110401|2011-03-16 09:30,16,86.15,86.15,85.775,85.775,902
20110401|2011-03-16 10:00,16,85.775,85.775,85.025,85.325,1885
20110401|2011-03-16 10:30,16,85.3,85.6,85.125,85.575,712
20110401|2011-03-16 11:00,16,85.55,85.65,85.35,85.475,676
20110401|2011-03-16 11:30,16,85.475,86,85.375,85.6,1013
20110401|2011-03-16 12:00,16,85.55,85.9,85.5,85.75,347
20110401|2011-03-16 12:30,16,85.775,85.775,85.3,85.325,1012
20110401|2011-03-16 13:00,16,85.325,85.475,85.2,85.375,428
20110401|2011-03-16 13:30,16,85.35,85.575,85.275,85.575,70
20110401|2011-03-16 14:00,16,85.575,85.575,85.55,85.55,6
20110401|2011-03-16 14:30,16,85.6,85.725,85.6,85.725,9
20110401|2011-03-16 15:00,16,85.75,85.875,85.75,85.85,101
20110401|2011-03-16 15:30,16,85.9,86,85.775,85.95,56
20110401|2011-03-16 17:00,17,85.975,85.975,85.5,85.5,34
20110401|2011-03-16 17:30,17,85.5,85.8,85.425,85.8,40
20110401|2011-03-16 18:00,17,85.8,85.825,85.725,85.725,26
20110401|2011-03-16 18:30,17,85.85,86.025,85.85,86.025,29
20110401|2011-03-16 19:00,17,86.1,86.1,85.925,85.925,41
20110401|2011-03-16 19:30,17,86,86,85.9,85.9,32
20110401|2011-03-16 20:00,17,85.9,85.9,85.6,85.8,35
20110401|2011-03-16 20:30,17,85.7,85.7,85.5,85.55,52
20110401|2011-03-16 21:00,17,85.6,85.7,85.5,85.5,133
20110401|2011-03-16 21:30,17,85.5,85.5,85.45,85.475,43
20110401|2011-03-16 22:00,17,85.6,85.6,85.6,85.6,6
20110401|2011-03-16 22:30,17,85.6,85.6,85.6,85.6,17
20110401|2011-03-16 23:00,17,85.6,85.7,85.6,85.7,12
20110401|2011-03-16 23:30,17,85.7,85.7,85.7,85.7,1
20110401|2011-03-17 00:00,17,85.775,86.05,85.775,86.05,31
20110401|2011-03-17 00:30,17,85.9,85.9,85.9,85.9,2
20110401|2011-03-17 01:00,17,85.8,85.8,85.55,85.55,37
20110401|2011-03-17 01:30,17,85.65,85.65,85.65,85.65,1
20110401|2011-03-17 02:00,17,85.65,85.65,85.65,85.65,2
20110401|2011-03-17 02:30,17,85.7,85.7,85.7,85.7,2
20110401|2011-03-17 03:00,17,85.8,85.975,85.5,85.8,166
20110401|2011-03-17 03:30,17,85.9,86.05,85.9,85.925,35
20110401|2011-03-17 04:00,17,86.05,86.2,86.05,86.125,46
20110401|2011-03-17 04:30,17,86.125,86.15,86.125,86.15,13
20110401|2011-03-17 05:00,17,86.2,86.25,86.125,86.225,21
20110401|2011-03-17 05:30,17,86.25,86.6,86.25,86.4,97
20110401|2011-03-17 06:00,17,86.5,86.575,86.4,86.575,103
20110401|2011-03-17 06:30,17,86.425,86.6,86.375,86.5,81
20110401|2011-03-17 07:00,17,86.5,86.7,86.5,86.7,219
20110401|2011-03-17 07:30,17,86.7,86.9,86.625,86.725,171
20110401|2011-03-17 08:00,17,86.7,86.925,86.675,86.925,105
20110401|2011-03-17 08:30,17,86.925,87.1,86.65,86.65,283
20110401|2011-03-17 09:00,17,86.775,87.475,86.6,86.95,2100
20110401|2011-03-17 09:30,17,86.95,87.925,86.925,87.675,1623
20110401|2011-03-17 10:00,17,87.675,88.2,87.65,87.95,1367
20110401|2011-03-17 10:30,17,87.975,88.25,87.85,88.1,659
20110401|2011-03-17 11:00,17,88.1,88.3,87.975,88.3,410
20110401|2011-03-17 11:30,17,88.3,88.3,88.3,88.3,23
20110401|2011-03-17 12:00,17,88.3,88.3,88.3,88.3,171
20110401|2011-03-17 12:30,17,88.3,88.3,87.8,88.175,1418
20110401|2011-03-17 13:00,17,88.15,88.3,88.15,88.3,166
20110401|2011-03-17 13:30,17,88.3,88.3,88.225,88.3,10
20110401|2011-03-17 15:00,17,88.3,88.3,88.3,88.3,7
20110401|2011-03-17 17:00,18,88.375,88.425,88.3,88.3,24
20110401|2011-03-17 17:30,18,88.45,88.65,88.45,88.55,84
20110401|2011-03-17 18:00,18,88.55,88.6,88.475,88.6,26
20110401|2011-03-17 18:30,18,88.6,88.6,88.475,88.6,39
20110401|2011-03-17 19:00,18,88.65,88.75,88.625,88.75,19
20110401|2011-03-17 19:30,18,88.65,88.65,88.55,88.55,7
20110401|2011-03-17 20:00,18,88.65,88.65,88.65,88.65,8
20110401|2011-03-17 20:30,18,88.65,88.65,88.45,88.55,9
20110401|2011-03-17 21:00,18,88.525,88.625,88.525,88.55,3
20110401|2011-03-17 21:30,18,88.6,88.65,88.6,88.625,6
20110401|2011-03-17 22:00,18,88.65,88.65,88.625,88.625,3
20110401|2011-03-17 22:30,18,88.65,88.7,88.65,88.7,2
20110401|2011-03-17 23:00,18,88.725,88.725,88.725,88.725,2
20110401|2011-03-17 23:30,18,88.625,88.75,88.6,88.75,16
20110401|2011-03-18 00:00,18,88.6,88.6,88.6,88.6,5
20110401|2011-03-18 00:30,18,88.675,88.7,88.675,88.675,7
20110401|2011-03-18 01:00,18,88.7,88.7,88.7,88.7,5
20110401|2011-03-18 01:30,18,88.675,88.7,88.675,88.675,14
20110401|2011-03-18 04:30,18,88.6,88.65,88.5,88.55,27
20110401|2011-03-18 06:00,18,88.5,88.625,88.5,88.6,28
20110401|2011-03-18 06:30,18,88.6,88.625,88.6,88.625,3
20110401|2011-03-18 07:00,18,88.625,88.7,88.55,88.7,32
20110401|2011-03-18 07:30,18,88.75,89.15,88.725,89,141
20110401|2011-03-18 08:00,18,89,89.15,88.85,89.15,216
20110401|2011-03-18 08:30,18,89.125,89.175,88.775,88.8,306
20110401|2011-03-18 09:00,18,88.8,88.85,87.925,88.05,1599
20110401|2011-03-18 09:30,18,88.075,88.5,87.85,88.425,965
20110401|2011-03-18 10:00,18,88.45,88.75,88.375,88.575,395
20110401|2011-03-18 10:30,18,88.575,88.75,88.35,88.625,512
20110401|2011-03-18 11:00,18,88.65,88.65,88.15,88.4,257
20110401|2011-03-18 11:30,18,88.375,88.5,88.3,88.4,278
20110401|2011-03-18 12:00,18,88.4,88.725,88.225,88.25,510
20110401|2011-03-18 12:30,18,88.25,88.525,88.25,88.325,783
20110401|2011-03-18 13:00,18,88.35,88.525,88.325,88.475,474
20110401|2011-03-18 13:30,18,88.45,88.525,88.4,88.4,34
20110401|2011-03-21 09:00,21,88.5,88.7,88.325,88.35,812
20110401|2011-03-21 09:30,21,88.35,88.65,87.9,88.25,1177
20110401|2011-03-21 10:00,21,88.25,88.45,88.025,88.225,630
20110401|2011-03-21 10:30,21,88.25,88.5,88.15,88.45,297
20110401|2011-03-21 11:00,21,88.45,88.5,88.25,88.3,279
20110401|2011-03-21 11:30,21,88.3,88.4,88.2,88.375,341
20110401|2011-03-21 12:00,21,88.425,88.425,88.1,88.25,370
20110401|2011-03-21 12:30,21,88.25,88.425,88.15,88.4,401
20110401|2011-03-21 13:00,21,88.375,88.5,88.325,88.4,227
20110401|2011-03-21 13:30,21,88.4,88.425,88.35,88.425,4
20110401|2011-03-21 14:00,21,88.475,88.55,88.475,88.55,27
20110401|2011-03-21 14:30,21,88.525,88.575,88.525,88.55,12
20110401|2011-03-21 15:00,21,88.575,88.9,88.575,88.7,230
20110401|2011-03-21 15:30,21,88.7,88.85,88.7,88.85,35
20110401|2011-03-21 17:00,22,88.9,89,88.9,88.9,45
20110401|2011-03-21 17:30,22,88.85,88.85,88.8,88.8,9
20110401|2011-03-21 18:00,22,88.85,88.85,88.85,88.85,2
20110401|2011-03-21 18:30,22,88.85,88.85,88.85,88.85,1
20110401|2011-03-21 19:00,22,88.8,88.8,88.8,88.8,4
20110401|2011-03-21 19:30,22,88.85,88.975,88.85,88.95,28
20110401|2011-03-21 20:00,22,88.95,88.975,88.95,88.975,6
20110401|2011-03-21 20:30,22,89,89.1,88.975,89.1,25
20110401|2011-03-21 21:00,22,89.1,89.25,89.1,89.15,41
20110401|2011-03-21 21:30,22,89.2,89.25,89.2,89.2,18
20110401|2011-03-21 22:00,22,89.2,89.375,89.2,89.3,32
20110401|2011-03-21 22:30,22,89.25,89.25,89.25,89.25,1
20110401|2011-03-21 23:00,22,89.25,89.25,89.25,89.25,1
20110401|2011-03-22 00:00,22,89.25,89.25,89.25,89.25,3
20110401|2011-03-22 01:00,22,89.3,89.3,89.3,89.3,2
20110401|2011-03-22 01:30,22,89.3,89.3,89.25,89.25,2
20110401|2011-03-22 02:00,22,89.25,89.25,89.25,89.25,1
20110401|2011-03-22 02:30,22,89.3,89.3,89.3,89.3,2
20110401|2011-03-22 03:00,22,89.3,89.3,89.3,89.3,1
20110401|2011-03-22 03:30,22,89.325,89.325,89.325,89.325,1
20110401|2011-03-22 04:00,22,89.35,89.35,89.35,89.35,6
20110401|2011-03-22 04:30,22,89.35,89.35,89.25,89.25,12
20110401|2011-03-22 05:00,22,89.2,89.25,89.2,89.25,24
20110401|2011-03-22 05:30,22,89.25,89.275,89.25,89.25,7
20110401|2011-03-22 06:00,22,89.2,89.2,89,89,17
20110401|2011-03-22 06:30,22,88.95,89,88.75,88.8,67
20110401|2011-03-22 07:00,22,88.8,88.975,88.625,88.9,106
20110401|2011-03-22 07:30,22,88.95,88.95,88.65,88.65,76
20110401|2011-03-22 08:00,22,88.675,88.7,88.6,88.7,52
20110401|2011-03-22 08:30,22,88.7,88.825,88.65,88.75,132
20110401|2011-03-22 09:00,22,88.725,89.1,88.5,88.875,1035
20110401|2011-03-22 09:30,22,88.9,88.9,88.4,88.45,712
20110401|2011-03-22 10:00,22,88.45,88.7,88.425,88.65,371
20110401|2011-03-22 10:30,22,88.65,89.1,88.625,89.075,300
20110401|2011-03-22 11:00,22,89.05,89.275,88.975,89.25,822
20110401|2011-03-22 11:30,22,89.2,89.3,89,89.3,692
20110401|2011-03-22 12:00,22,89.3,89.675,89.075,89.675,561
20110401|2011-03-22 12:30,22,89.65,89.775,89.55,89.725,677
20110401|2011-03-22 13:00,22,89.7,89.925,89.7,89.825,325
20110401|2011-03-22 13:30,22,89.8,89.925,89.8,89.925,31
20110401|2011-03-22 14:00,22,89.85,89.85,89.75,89.8,13
20110401|2011-03-22 14:30,22,89.85,89.925,89.8,89.85,69
20110401|2011-03-22 15:00,22,89.8,89.8,89.675,89.7,59
20110401|2011-03-22 15:30,22,89.675,89.75,89.675,89.75,15
20110401|2011-03-22 17:00,23,89.775,89.775,89.475,89.625,113
20110401|2011-03-22 17:30,23,89.625,89.7,89.625,89.7,21
20110401|2011-03-22 18:00,23,89.7,89.7,89.5,89.5,10
20110401|2011-03-22 18:30,23,89.5,89.55,89.45,89.55,39
20110401|2011-03-22 19:00,23,89.55,89.55,89.55,89.55,2
20110401|2011-03-22 19:30,23,89.55,89.6,89.55,89.6,3
20110401|2011-03-22 22:00,23,89.625,89.625,89.625,89.625,1
20110401|2011-03-22 23:30,23,89.625,89.625,89.475,89.475,15
20110401|2011-03-23 00:30,23,89.5,89.5,89.425,89.425,6
20110401|2011-03-23 01:30,23,89.625,89.625,89.625,89.625,3
20110401|2011-03-23 02:00,23,89.625,89.625,89.625,89.625,6
20110401|2011-03-23 02:30,23,89.625,89.7,89.625,89.7,5
20110401|2011-03-23 03:00,23,89.6,89.7,89.6,89.6,5
20110401|2011-03-23 03:30,23,89.6,89.65,89.6,89.65,2
20110401|2011-03-23 04:30,23,89.625,89.675,89.625,89.675,35
20110401|2011-03-23 05:00,23,89.675,89.75,89.65,89.65,18
20110401|2011-03-23 05:30,23,89.775,89.85,89.725,89.725,59
20110401|2011-03-23 06:00,23,89.65,89.825,89.65,89.725,10
20110401|2011-03-23 06:30,23,89.7,89.7,89.525,89.7,41
20110401|2011-03-23 07:00,23,89.575,89.7,89.575,89.6,53
20110401|2011-03-23 07:30,23,89.55,89.7,89.4,89.4,87
20110401|2011-03-23 08:00,23,89.425,89.425,88.925,88.925,168
20110401|2011-03-23 08:30,23,89,89.175,88.7,89,473
20110401|2011-03-23 09:00,23,89.025,89.8,89,89.8,1443
20110401|2011-03-23 09:30,23,89.8,90,89.6,89.925,589
20110401|2011-03-23 10:00,23,89.925,90,89.525,89.7,793
20110401|2011-03-23 10:30,23,89.7,89.85,89.55,89.775,417
20110401|2011-03-23 11:00,23,89.775,89.925,89.7,89.825,232
20110401|2011-03-23 11:30,23,89.825,90.225,89.825,90.175,372
20110401|2011-03-23 12:00,23,90.1,90.15,89.9,89.95,288
20110401|2011-03-23 12:30,23,89.95,90.1,89.9,90.05,235
20110401|2011-03-23 13:00,23,90.05,90.1,89.925,90.1,294
20110401|2011-03-23 13:30,23,90.1,90.1,89.975,90,23
20110401|2011-03-23 14:00,23,90,90,89.925,89.95,21
20110401|2011-03-23 14:30,23,89.95,90.1,89.95,90.05,28
20110401|2011-03-23 15:00,23,89.975,89.975,89.725,89.725,174
20110401|2011-03-23 15:30,23,89.7,89.8,89.7,89.8,57
20110401|2011-03-23 17:00,24,89.75,89.825,89.75,89.825,8
20110401|2011-03-23 17:30,24,89.825,89.9,89.75,89.9,8
20110401|2011-03-23 19:00,24,89.9,89.9,89.9,89.9,1
20110401|2011-03-23 20:00,24,89.725,89.725,89.725,89.725,5
20110401|2011-03-23 20:30,24,89.7,89.7,89.6,89.6,13
20110401|2011-03-23 21:00,24,89.65,89.65,89.65,89.65,25
20110401|2011-03-23 22:00,24,89.725,89.775,89.725,89.775,4
20110401|2011-03-23 22:30,24,89.675,89.675,89.675,89.675,2
20110401|2011-03-24 02:00,24,89.65,89.65,89.65,89.65,1
20110401|2011-03-24 03:00,24,89.8,89.8,89.8,89.8,4
20110401|2011-03-24 03:30,24,89.825,89.9,89.825,89.9,31
20110401|2011-03-24 04:00,24,89.925,90.125,89.925,90.125,33
20110401|2011-03-24 04:30,24,90.125,90.35,90.125,90.35,58
20110401|2011-03-24 05:00,24,90.275,90.425,90.25,90.425,13
20110401|2011-03-24 06:00,24,90.35,90.425,90.325,90.325,9
20110401|2011-03-24 06:30,24,90.325,90.325,90.175,90.175,7
20110401|2011-03-24 07:00,24,90.3,90.45,90.225,90.45,25
20110401|2011-03-24 07:30,24,90.4,90.45,90.225,90.225,23
20110401|2011-03-24 08:00,24,90.325,90.475,90.25,90.25,55
20110401|2011-03-24 08:30,24,90.225,90.325,90.025,90.3,43
20110401|2011-03-24 09:00,24,90.3,90.5,90.125,90.2,562
20110401|2011-03-24 09:30,24,90.3,90.4,90.175,90.325,397
20110401|2011-03-24 10:00,24,90.325,90.325,89.9,90.175,280
20110401|2011-03-24 10:30,24,90.2,90.35,90.1,90.2,390
20110401|2011-03-24 11:00,24,90.2,90.5,90.2,90.425,446
20110401|2011-03-24 11:30,24,90.475,90.575,90.375,90.475,340
20110401|2011-03-24 12:00,24,90.475,90.525,90.15,90.25,152
20110401|2011-03-24 12:30,24,90.3,90.325,90.2,90.325,394
20110401|2011-03-24 13:00,24,90.325,90.35,90.25,90.275,182
20110401|2011-03-24 13:30,24,90.3,90.5,90.3,90.5,56
20110401|2011-03-24 14:00,24,90.35,90.5,90.35,90.45,109
20110401|2011-03-24 14:30,24,90.5,90.5,90.35,90.35,13
20110401|2011-03-24 15:00,24,90.45,90.45,90.3,90.325,93
20110401|2011-03-24 15:30,24,90.425,90.425,90.325,90.325,7
20110401|2011-03-24 17:00,25,90.325,90.525,90.325,90.525,25
20110401|2011-03-24 17:30,25,90.525,90.575,90.525,90.575,8
20110401|2011-03-24 18:00,25,90.6,90.6,90.6,90.6,2
20110401|2011-03-24 18:30,25,90.6,90.6,90.6,90.6,1
20110401|2011-03-24 19:00,25,90.525,90.525,90.525,90.525,1
20110401|2011-03-24 19:30,25,90.525,90.7,90.525,90.7,10
20110401|2011-03-24 20:00,25,90.7,90.7,90.575,90.625,16
20110401|2011-03-24 20:30,25,90.675,90.7,90.675,90.7,3
20110401|2011-03-24 21:00,25,90.7,90.7,90.675,90.675,2
20110401|2011-03-24 21:30,25,90.7,90.825,90.7,90.825,18
20110401|2011-03-24 22:00,25,90.825,90.825,90.775,90.8,21
20110401|2011-03-24 22:30,25,90.775,90.8,90.775,90.8,2
20110401|2011-03-25 00:00,25,90.775,90.775,90.75,90.75,8
20110401|2011-03-25 01:30,25,90.8,90.8,90.8,90.8,1
20110401|2011-03-25 04:00,25,90.8,90.8,90.8,90.8,4
20110401|2011-03-25 04:30,25,90.8,90.825,90.8,90.825,33
20110401|2011-03-25 05:00,25,90.8,90.8,90.8,90.8,7
20110401|2011-03-25 05:30,25,90.8,90.8,90.65,90.65,10
20110401|2011-03-25 06:00,25,90.65,90.65,90.65,90.65,1
20110401|2011-03-25 06:30,25,90.725,90.775,90.65,90.775,19
20110401|2011-03-25 07:00,25,90.7,90.85,90.675,90.85,230
20110401|2011-03-25 07:30,25,90.8,90.975,90.725,90.95,205
20110401|2011-03-25 08:00,25,90.975,91.075,90.875,91.075,136
20110401|2011-03-25 08:30,25,91.05,91.5,90.975,91.45,442
20110401|2011-03-25 09:00,25,91.4,91.575,91.225,91.325,1006
20110401|2011-03-25 09:30,25,91.3,91.95,91.15,91.85,897
20110401|2011-03-25 10:00,25,91.875,92.85,91.825,92.85,1242
20110401|2011-03-25 10:30,25,92.85,93.125,92.175,92.375,1101
20110401|2011-03-25 11:00,25,92.35,92.475,92,92.175,321
20110401|2011-03-25 11:30,25,92.225,92.45,92.225,92.3,232
20110401|2011-03-25 12:00,25,92.275,92.425,92.15,92.325,213
20110401|2011-03-25 12:30,25,92.375,92.675,92.35,92.45,327
20110401|2011-03-25 13:00,25,92.45,92.525,92.275,92.475,361
20110401|2011-03-25 13:30,25,92.425,92.475,92.35,92.4,43
20110401|2011-03-28 09:00,28,92.1,92.6,91.85,92.5,1684
20110401|2011-03-28 09:30,28,92.525,92.55,92.3,92.35,409
20110401|2011-03-28 10:00,28,92.325,92.4,92.25,92.3,390
20110401|2011-03-28 10:30,28,92.275,92.45,92.225,92.35,115
20110401|2011-03-28 11:00,28,92.325,92.5,92.275,92.425,129
20110401|2011-03-28 11:30,28,92.45,92.65,92.4,92.475,182
20110401|2011-03-28 12:00,28,92.45,92.675,92.425,92.625,224
20110401|2011-03-28 12:30,28,92.625,92.7,92.45,92.625,517
20110401|2011-03-28 13:00,28,92.6,92.625,92.525,92.6,167
20110401|2011-03-28 13:30,28,92.6,92.6,92.575,92.575,14
20110401|2011-03-28 14:00,28,92.55,92.575,92.5,92.5,9
20110401|2011-03-28 14:30,28,92.5,92.5,92.25,92.4,47
20110401|2011-03-28 15:00,28,92.4,92.725,92.25,92.7,251
20110401|2011-03-28 15:30,28,92.625,92.625,92.525,92.525,6
20110401|2011-03-28 17:00,29,92.6,92.6,92.6,92.6,12
20110401|2011-03-28 17:30,29,92.675,92.675,92.675,92.675,3
20110401|2011-03-28 18:00,29,92.675,92.675,92.675,92.675,3
20110401|2011-03-28 18:30,29,92.675,92.725,92.65,92.725,14
20110401|2011-03-28 19:00,29,92.7,92.75,92.7,92.75,26
20110401|2011-03-28 19:30,29,92.775,92.9,92.775,92.8,30
20110401|2011-03-28 20:00,29,92.8,92.8,92.7,92.7,8
20110401|2011-03-28 21:00,29,92.7,92.8,92.7,92.7,12
20110401|2011-03-28 21:30,29,92.6,92.6,92.6,92.6,1
20110401|2011-03-29 00:00,29,92.8,92.85,92.8,92.85,5
20110401|2011-03-29 01:30,29,92.85,92.85,92.85,92.85,1
20110401|2011-03-29 02:30,29,92.85,92.9,92.85,92.9,2
20110401|2011-03-29 03:00,29,92.8,92.8,92.8,92.8,2
20110401|2011-03-29 04:00,29,92.8,92.8,92.8,92.8,2
20110401|2011-03-29 04:30,29,92.875,93,92.875,93,15
20110401|2011-03-29 05:00,29,92.9,92.9,92.9,92.9,5
20110401|2011-03-29 06:00,29,92.9,92.925,92.9,92.925,6
20110401|2011-03-29 06:30,29,92.925,93,92.925,92.975,53
20110401|2011-03-29 07:00,29,93,93,93,93,7
20110401|2011-03-29 07:30,29,93,93,92.9,92.95,15
20110401|2011-03-29 08:00,29,92.975,93.125,92.925,93.125,233
20110401|2011-03-29 08:30,29,93.125,93.325,93.025,93.3,287
20110401|2011-03-29 09:00,29,93.325,93.375,93.075,93.225,759
20110401|2011-03-29 09:30,29,93.2,93.375,93.1,93.15,696
20110401|2011-03-29 10:00,29,93.15,93.325,92.8,93.2,972
20110401|2011-03-29 10:30,29,93.175,93.25,92.95,93.2,395
20110401|2011-03-29 11:00,29,93.225,93.3,93.175,93.25,228
20110401|2011-03-29 11:30,29,93.275,93.35,93.075,93.3,176
20110401|2011-03-29 12:00,29,93.275,93.525,93.275,93.525,600
20110401|2011-03-29 12:30,29,93.525,93.575,93.45,93.525,501
20110401|2011-03-29 13:00,29,93.525,93.55,93.4,93.45,146
20110401|2011-03-29 13:30,29,93.5,93.6,93.475,93.6,66
20110401|2011-03-29 14:00,29,93.625,93.75,93.6,93.75,59
20110401|2011-03-29 14:30,29,93.7,93.825,93.6,93.825,72
20110401|2011-03-29 15:00,29,93.775,93.9,93.6,93.625,257
20110401|2011-03-29 15:30,29,93.625,93.7,93.6,93.675,23
20110401|2011-03-29 17:00,30,93.5,93.725,93.5,93.7,32
20110401|2011-03-29 17:30,30,93.6,93.7,93.6,93.7,11
20110401|2011-03-29 18:30,30,93.6,93.6,93.6,93.6,1
20110401|2011-03-29 19:00,30,93.675,93.675,93.675,93.675,1
20110401|2011-03-29 20:30,30,93.7,93.725,93.6,93.6,94
20110401|2011-03-29 21:00,30,93.575,93.575,93.575,93.575,7
20110401|2011-03-29 21:30,30,93.55,93.55,93.55,93.55,10
20110401|2011-03-29 22:00,30,93.55,93.55,93.55,93.55,1
20110401|2011-03-29 22:30,30,93.55,93.55,93.55,93.55,5
20110401|2011-03-30 01:00,30,93.6,93.6,93.6,93.6,2
20110401|2011-03-30 04:00,30,93.525,93.525,93.4,93.4,11
20110401|2011-03-30 04:30,30,93.4,93.4,93.35,93.35,6
20110401|2011-03-30 05:30,30,93.4,93.4,93.4,93.4,2
20110401|2011-03-30 06:00,30,93.4,93.4,93.4,93.4,20
20110401|2011-03-30 06:30,30,93.4,93.4,93.4,93.4,1
20110401|2011-03-30 07:00,30,93.4,93.425,93.4,93.425,31
20110401|2011-03-30 07:30,30,93.425,93.525,93.425,93.525,12
20110401|2011-03-30 08:00,30,93.575,93.6,93.45,93.525,68
20110401|2011-03-30 08:30,30,93.6,93.725,93.525,93.7,100
20110401|2011-03-30 09:00,30,93.7,93.75,92.375,92.6,1191
20110401|2011-03-30 09:30,30,92.575,92.575,90.675,92.575,1904
20110401|2011-03-30 10:00,30,92.6,92.8,92.25,92.65,347
20110401|2011-03-30 10:30,30,92.55,92.85,92.5,92.55,541
20110401|2011-03-30 11:00,30,92.575,92.75,92.3,92.7,344
20110401|2011-03-30 11:30,30,92.7,92.75,92.525,92.625,177
20110401|2011-03-30 12:00,30,92.6,92.925,92.6,92.875,243
20110401|2011-03-30 12:30,30,92.85,93.65,92.85,93.525,538
20110401|2011-03-30 13:00,30,93.475,93.575,93.225,93.275,161
20110401|2011-03-30 13:30,30,93.275,93.275,93.1,93.15,79
20110401|2011-03-30 14:00,30,93.225,93.225,93.225,93.225,1
20110401|2011-03-30 14:30,30,93.3,93.3,93.05,93.225,74
20110401|2011-03-30 15:00,30,93.15,93.575,93.1,93.225,173
20110401|2011-03-30 15:30,30,93.175,93.225,92.575,92.85,241
20110401|2011-03-30 17:00,31,92.65,92.75,92.65,92.7,9
20110401|2011-03-30 17:30,31,92.725,92.775,92.7,92.725,23
20110401|2011-03-30 18:00,31,92.7,92.775,92.7,92.775,7
20110401|2011-03-30 18:30,31,92.7,92.7,92.7,92.7,1
20110401|2011-03-30 19:00,31,92.7,92.7,92.7,92.7,1
20110401|2011-03-30 19:30,31,92.675,92.75,92.4,92.675,38
20110401|2011-03-30 20:00,31,92.75,92.75,92.75,92.75,6
20110401|2011-03-30 20:30,31,92.675,92.675,92.6,92.675,27
20110401|2011-03-30 21:00,31,92.7,92.7,92.7,92.7,1
20110401|2011-03-30 21:30,31,92.675,92.8,92.675,92.8,18
20110401|2011-03-30 22:00,31,92.8,92.95,92.8,92.95,8
20110401|2011-03-30 23:00,31,92.925,92.925,92.925,92.925,1
20110401|2011-03-30 23:30,31,92.95,92.95,92.95,92.95,2
20110401|2011-03-31 00:00,31,92.95,92.95,92.95,92.95,3
20110401|2011-03-31 02:00,31,92.95,92.975,92.95,92.975,5
20110401|2011-03-31 02:30,31,93,93,93,93,2
20110401|2011-03-31 03:00,31,93.025,93.075,93,93.075,26
20110401|2011-03-31 03:30,31,93,93,93,93,1
20110401|2011-03-31 04:00,31,92.975,92.975,92.825,92.825,14
20110401|2011-03-31 05:30,31,92.825,93.125,92.825,92.975,18
20110401|2011-03-31 06:00,31,93.05,93.05,93.05,93.05,1
20110401|2011-03-31 06:30,31,92.975,92.975,92.975,92.975,1
20110401|2011-03-31 07:00,31,92.9,92.95,92.9,92.95,6
20110401|2011-03-31 07:30,31,92.95,93.425,92.95,93.425,122
20110401|2011-03-31 08:00,31,93.425,93.8,93.375,93.7,325
20110401|2011-03-31 08:30,31,93.775,93.8,93.5,93.75,187
20110401|2011-03-31 09:00,31,93.775,93.8,93.225,93.4,785
20110401|2011-03-31 09:30,31,93.45,93.475,92.85,93.2,541
20110401|2011-03-31 10:00,31,93.175,93.575,93.05,93.525,360
20110401|2011-03-31 10:30,31,93.55,93.6,93.275,93.275,270
20110401|2011-03-31 11:00,31,93.275,93.475,93.175,93.45,127
20110401|2011-03-31 11:30,31,93.375,93.475,93.3,93.45,116
20110401|2011-03-31 12:00,31,93.425,93.675,93.425,93.675,158
20110401|2011-03-31 12:30,31,93.7,93.775,93.55,93.7,291
20110401|2011-03-31 13:00,31,93.725,93.775,93.575,93.6,114
20110401|2011-03-31 13:30,31,93.65,93.675,93.65,93.65,16
20110401|2011-03-31 14:00,31,93.65,93.65,93.6,93.6,2
20110401|2011-03-31 14:30,31,93.6,93.9,93.575,93.75,211
20110401|2011-03-31 15:00,31,93.75,94.075,93.75,94.05,89
20110401|2011-03-31 15:30,31,94.05,94.175,93.925,94.025,67
20110401|2011-03-31 17:00,1,94.125,94.275,93.975,94.175,52
20110401|2011-03-31 18:00,1,94.225,94.225,94.025,94.025,5
20110401|2011-03-31 18:30,1,94,94,94,94,2
20110401|2011-03-31 19:00,1,94.15,94.15,94.15,94.15,2
20110401|2011-03-31 20:30,1,94,94,94,94,7
20110401|2011-03-31 23:00,1,94,94,93.975,93.975,2
20110401|2011-04-01 00:30,1,93.925,93.925,93.925,93.925,1
20110401|2011-04-01 01:00,1,93.925,93.925,93.8,93.8,31
20110401|2011-04-01 01:30,1,93.95,93.95,93.95,93.95,15
20110401|2011-04-01 02:00,1,93.95,93.95,93.95,93.95,9
20110401|2011-04-01 02:30,1,93.95,93.95,93.95,93.95,1
20110401|2011-04-01 03:00,1,93.875,93.875,93.875,93.875,1
20110401|2011-04-01 05:00,1,93.875,93.875,93.875,93.875,4
20110401|2011-04-01 06:00,1,93.975,94.025,93.975,94,18
20110401|2011-04-01 06:30,1,94,94.225,94,94.225,24
20110401|2011-04-01 07:00,1,94.225,94.225,94.15,94.225,4
20110401|2011-04-01 07:30,1,94.15,94.15,94.15,94.15,10
20110401|2011-04-01 08:00,1,94.175,94.175,94,94.15,22
20110401|2011-04-01 08:30,1,94.125,94.325,93.9,94,228
20110401|2011-04-01 09:00,1,93.95,93.95,93.2,93.5,758
20110401|2011-04-01 09:30,1,93.5,93.9,93.425,93.725,395
20110401|2011-04-01 10:00,1,93.65,94.075,93.625,93.95,294
20110401|2011-04-01 10:30,1,93.95,94.075,93.675,94.075,354
20110401|2011-04-01 11:00,1,94.05,94.125,93.9,94.075,227
20110401|2011-04-01 11:30,1,94.1,94.175,94,94,176
20110401|2011-04-01 12:00,1,94,94.1,93.85,94.1,465
20110401|2011-04-01 12:30,1,94.075,94.2,94,94.175,280
20110401|2011-04-01 13:00,1,94.175,94.225,94.05,94.2,227
20110401|2011-04-01 13:30,1,94.2,94.2,94.125,94.175,14
20110401|2011-04-04 09:00,4,94,94.15,93.85,93.95,485
20110401|2011-04-04 09:30,4,93.95,94,93.9,93.975,279
20110401|2011-04-04 10:00,4,93.95,93.95,93.625,93.775,247
20110401|2011-04-04 10:30,4,93.725,94.025,93.725,93.925,322
20110401|2011-04-04 11:00,4,93.875,94.075,93.85,94,239
20110401|2011-04-04 11:30,4,94.05,94.075,93.875,93.95,159
20110401|2011-04-04 12:00,4,93.925,94.225,93.925,94.2,164
20110401|2011-04-04 12:30,4,94.125,94.225,94.05,94.125,340
20110401|2011-04-04 13:00,4,94.1,94.375,94.1,94.375,371
20110401|2011-04-04 13:30,4,94.3,94.375,94.275,94.275,109
20110401|2011-04-04 14:00,4,94.275,94.275,94.175,94.175,6
20110401|2011-04-04 14:30,4,94.3,94.375,94.3,94.35,41
20110401|2011-04-04 15:00,4,94.35,94.35,94.025,94.1,109
20110401|2011-04-04 15:30,4,94.05,94.25,94.05,94.25,12
20110401|2011-04-04 17:00,5,94.2,94.2,94.2,94.2,1
20110401|2011-04-04 18:30,5,94.2,94.2,94.05,94.05,3
20110401|2011-04-04 19:00,5,94.2,94.2,94.2,94.2,9
20110401|2011-04-04 19:30,5,94.2,94.2,94.2,94.2,4
20110401|2011-04-04 20:00,5,94.275,94.275,94.275,94.275,2
20110401|2011-04-05 01:30,5,94.25,94.25,94.25,94.25,1
20110401|2011-04-05 04:00,5,94.2,94.2,94.2,94.2,1
20110401|2011-04-05 04:30,5,94.2,94.2,94.2,94.2,5
20110401|2011-04-05 05:30,5,94.05,94.05,93.95,93.95,30
20110401|2011-04-05 06:00,5,93.95,93.95,93.925,93.925,3
20110401|2011-04-05 06:30,5,93.875,93.95,93.875,93.875,31
20110401|2011-04-05 07:00,5,93.85,93.85,93.825,93.825,10
20110401|2011-04-05 07:30,5,93.775,93.975,93.75,93.95,76
20110401|2011-04-05 08:00,5,93.9,93.925,93.65,93.65,88
20110401|2011-04-05 08:30,5,93.65,93.65,93.45,93.45,96
20110401|2011-04-05 09:00,5,93.45,93.5,93.05,93.075,543
20110401|2011-04-05 09:30,5,93.075,93.175,92.75,93.1,545
20110401|2011-04-05 10:00,5,93.15,93.45,92.9,92.9,444
20110401|2011-04-05 10:30,5,92.9,92.95,92.7,92.85,348
20110401|2011-04-05 11:00,5,92.925,93.2,92.925,93.2,230
20110401|2011-04-05 11:30,5,93.15,93.225,92.95,93.125,98
20110401|2011-04-05 12:00,5,93.2,93.45,93.2,93.425,206
20110401|2011-04-05 12:30,5,93.425,93.9,93.425,93.75,427
20110401|2011-04-05 13:00,5,93.7,93.825,93.675,93.7,124
20110401|2011-04-05 14:30,5,93.75,93.825,93.75,93.775,35
20110401|2011-04-05 15:00,5,93.825,94.05,93.825,93.85,70
20110401|2011-04-05 15:30,5,93.875,94,93.85,93.925,16
20110401|2011-04-05 17:00,6,94,94,93.975,94,49
20110401|2011-04-05 17:30,6,94,94.025,93.975,93.975,14
20110401|2011-04-05 18:00,6,93.95,94,93.95,94,32
20110401|2011-04-05 19:00,6,94.025,94.025,94.025,94.025,4
20110401|2011-04-05 19:30,6,94.025,94.025,93.9,93.9,30
20110401|2011-04-05 20:00,6,93.9,93.9,93.875,93.875,30
20110401|2011-04-05 20:30,6,93.875,93.875,93.875,93.875,4
20110401|2011-04-05 21:00,6,93.85,93.85,93.75,93.8,82
20110401|2011-04-05 21:30,6,93.85,93.85,93.85,93.85,1
20110401|2011-04-05 22:30,6,93.8,93.8,93.8,93.8,1
20110401|2011-04-06 03:00,6,93.8,93.8,93.8,93.8,1
20110401|2011-04-06 05:00,6,93.85,93.85,93.85,93.85,1
20110401|2011-04-06 06:00,6,93.9,93.95,93.9,93.95,73
20110401|2011-04-06 06:30,6,93.95,94.025,93.95,94.025,21
20110401|2011-04-06 07:00,6,94.05,94.075,93.85,93.85,57
20110401|2011-04-06 07:30,6,93.8,94.225,93.65,94.225,342
20110401|2011-04-06 08:00,6,94.25,94.425,94.2,94.2,267
20110401|2011-04-06 08:30,6,94.25,94.275,94.1,94.15,115
20110401|2011-04-06 09:00,6,94.15,94.25,93.75,93.9,553
20110401|2011-04-06 09:30,6,93.875,94.1,93.775,93.95,406
20110401|2011-04-06 10:00,6,93.95,94.05,93.85,94,375
20110401|2011-04-06 10:30,6,94,94.075,93.9,93.9,219
20110401|2011-04-06 11:00,6,93.95,93.95,93.75,93.75,204
20110401|2011-04-06 11:30,6,93.75,93.85,93.75,93.775,92
20110401|2011-04-06 12:00,6,93.75,93.925,93.725,93.75,182
20110401|2011-04-06 12:30,6,93.725,94,93.575,93.975,397
20110401|2011-04-06 13:00,6,94,94,93.7,93.825,333
20110401|2011-04-06 13:30,6,93.85,93.9,93.85,93.85,46
20110401|2011-04-06 14:00,6,93.825,93.825,93.825,93.825,1
20110401|2011-04-06 14:30,6,93.825,93.825,93.5,93.6,61
20110401|2011-04-06 15:00,6,93.55,93.55,93.2,93.2,156
20110401|2011-04-06 15:30,6,93.2,93.3,92.725,93.3,320
20110401|2011-04-06 17:00,7,93.3,93.375,93.3,93.35,52
20110401|2011-04-06 17:30,7,93.4,93.4,93.35,93.35,3
20110401|2011-04-06 18:00,7,93.4,93.4,93.4,93.4,13
20110401|2011-04-06 18:30,7,93.425,93.425,93.4,93.4,2
20110401|2011-04-06 19:00,7,93.4,93.4,93.375,93.375,4
20110401|2011-04-06 19:30,7,93.35,93.35,93.325,93.325,13
20110401|2011-04-06 20:00,7,93.35,93.375,93.325,93.375,4
20110401|2011-04-06 21:00,7,93.35,93.4,93.35,93.4,3
20110401|2011-04-06 21:30,7,93.325,93.325,93.3,93.3,18
20110401|2011-04-06 22:00,7,93.3,93.4,93.3,93.4,7
20110401|2011-04-06 22:30,7,93.4,93.4,93.4,93.4,2
20110401|2011-04-06 23:30,7,93.325,93.325,93.25,93.25,5
20110401|2011-04-07 00:00,7,93.25,93.25,93.225,93.25,31
20110401|2011-04-07 05:30,7,93.25,93.275,93.25,93.275,2
20110401|2011-04-07 06:00,7,93.325,93.375,93.325,93.375,17
20110401|2011-04-07 06:30,7,93.325,93.325,93.175,93.225,17
20110401|2011-04-07 07:00,7,93.2,93.25,93,93,18
20110401|2011-04-07 07:30,7,93,93.025,92.725,92.875,55
20110401|2011-04-07 08:00,7,92.9,93.25,92.875,93.1,117
20110401|2011-04-07 08:30,7,93.075,93.2,93,93,108
20110401|2011-04-07 09:00,7,93.05,93.4,93.05,93.175,608
20110401|2011-04-07 09:30,7,93.175,93.25,92.925,93,343
20110401|2011-04-07 10:00,7,93.025,93.05,92.55,92.55,448
20110401|2011-04-07 10:30,7,92.525,92.875,92.3,92.8,760
20110401|2011-04-07 11:00,7,92.825,92.9,92.7,92.85,259
20110401|2011-04-07 11:30,7,92.8,93,92.675,92.975,168
20110401|2011-04-07 12:00,7,92.95,93.3,92.925,93.275,188
20110401|2011-04-07 12:30,7,93.25,93.25,92.65,92.725,329
20110401|2011-04-07 13:00,7,92.725,92.875,92.675,92.875,124
20110401|2011-04-07 13:30,7,92.9,93.05,92.9,93.05,33
20110401|2011-04-07 14:00,7,93.05,93.1,93.05,93.1,14
20110401|2011-04-07 14:30,7,93.125,93.275,93.05,93.05,102
20110401|2011-04-07 15:00,7,93.075,93.075,92.975,93,43
20110401|2011-04-07 15:30,7,92.95,92.95,92.875,92.925,73
20110401|2011-04-07 17:00,8,93,93.1,93,93.1,4
20110401|2011-04-07 17:30,8,93,93,92.95,92.975,18
20110401|2011-04-07 18:00,8,92.975,92.975,92.975,92.975,1
20110401|2011-04-07 19:30,8,92.975,92.975,92.975,92.975,4
20110401|2011-04-07 20:00,8,92.95,92.95,92.95,92.95,2
20110401|2011-04-07 21:30,8,92.975,92.975,92.975,92.975,2
20110401|2011-04-07 22:30,8,92.975,92.975,92.975,92.975,30
20110401|2011-04-07 23:30,8,92.95,92.95,92.95,92.95,2
20110401|2011-04-08 01:00,8,92.95,92.95,92.925,92.925,3
20110401|2011-04-08 05:00,8,92.975,92.975,92.975,92.975,1
20110401|2011-04-08 06:00,8,92.975,92.975,92.8,92.8,23
20110401|2011-04-08 06:30,8,92.8,92.975,92.8,92.975,8
20110401|2011-04-08 07:00,8,92.975,92.975,92.975,92.975,37
20110401|2011-04-08 07:30,8,92.975,93.125,92.95,92.975,67
20110401|2011-04-08 08:00,8,92.975,93.075,92.875,92.95,102
20110401|2011-04-08 08:30,8,92.925,93.275,92.9,93.175,108
20110401|2011-04-08 09:00,8,93.125,93.175,92.825,92.875,340
20110401|2011-04-08 09:30,8,92.85,93.15,92.7,93.15,315
20110401|2011-04-08 10:00,8,93.175,93.175,92.825,92.825,528
20110401|2011-04-08 10:30,8,92.875,93.275,92.875,93.225,158
20110401|2011-04-08 11:00,8,93.2,93.525,93.125,93.475,230
20110401|2011-04-08 11:30,8,93.5,93.5,93.325,93.325,151
20110401|2011-04-08 12:00,8,93.3,93.45,93.25,93.4,241
20110401|2011-04-08 12:30,8,93.4,93.4,93.15,93.175,393
20110401|2011-04-08 13:00,8,93.175,93.2,93.1,93.125,243
20110401|2011-04-08 13:30,8,93.15,93.15,93.075,93.125,13
20110401|2011-04-11 09:00,11,93.15,93.725,93,93.7,861
20110401|2011-04-11 09:30,11,93.675,93.95,93.675,93.7,524
20110401|2011-04-11 10:00,11,93.75,93.85,93.65,93.8,232
20110401|2011-04-11 10:30,11,93.75,93.75,93.45,93.45,398
20110401|2011-04-11 11:00,11,93.45,93.5,93.25,93.4,430
20110401|2011-04-11 11:30,11,93.35,93.45,93.25,93.275,139
20110401|2011-04-11 12:00,11,93.25,93.4,93.25,93.35,202
20110401|2011-04-11 12:30,11,93.375,93.475,93.225,93.25,361
20110401|2011-04-11 13:00,11,93.25,93.4,93.25,93.4,99
20110401|2011-04-11 13:30,11,93.4,93.4,93.375,93.375,7
20110401|2011-04-11 14:00,11,93.4,93.475,93.4,93.45,18
20110401|2011-04-11 14:30,11,93.45,93.5,93.45,93.45,24
20110401|2011-04-11 15:00,11,93.5,93.6,93.375,93.375,90
20110401|2011-04-11 15:30,11,93.35,93.35,93.25,93.25,32
20110401|2011-04-11 17:00,12,93.25,93.25,93.25,93.25,3
20110401|2011-04-11 18:30,12,93.325,93.35,93.325,93.35,4
20110401|2011-04-11 20:00,12,93.3,93.3,93.275,93.275,27
20110401|2011-04-11 22:00,12,93.275,93.275,93.25,93.25,51
20110401|2011-04-11 22:30,12,93.25,93.25,93.25,93.25,5
20110401|2011-04-12 00:00,12,93.25,93.25,93.075,93.075,43
20110401|2011-04-12 00:30,12,93.075,93.075,93.075,93.075,18
20110401|2011-04-12 01:00,12,93.05,93.175,92.85,93.15,128
20110401|2011-04-12 01:30,12,93.125,93.225,93.125,93.225,6
20110401|2011-04-12 02:00,12,93.175,93.25,93.175,93.25,5
20110401|2011-04-12 02:30,12,93.275,93.325,93.275,93.325,4
20110401|2011-04-12 04:30,12,93.325,93.325,93.325,93.325,1
20110401|2011-04-12 05:30,12,93.275,93.275,93.275,93.275,2
20110401|2011-04-12 06:00,12,93.3,93.3,93.25,93.25,15
20110401|2011-04-12 07:00,12,93.325,93.5,93.325,93.375,53
20110401|2011-04-12 07:30,12,93.4,93.725,93.4,93.575,78
20110401|2011-04-12 08:00,12,93.625,93.675,93.625,93.625,6
20110401|2011-04-12 08:30,12,93.575,93.675,93.525,93.6,135
20110401|2011-04-12 09:00,12,93.625,93.625,93.375,93.425,454
20110401|2011-04-12 09:30,12,93.425,93.425,93.175,93.175,623
20110401|2011-04-12 10:00,12,93.2,93.3,93.125,93.15,213
20110401|2011-04-12 10:30,12,93.225,93.625,93.175,93.45,197
20110401|2011-04-12 11:00,12,93.475,93.5,93.425,93.45,54
20110401|2011-04-12 11:30,12,93.45,93.475,93.4,93.4,28
20110401|2011-04-12 12:00,12,93.475,93.475,93.375,93.425,15
20110401|2011-04-12 12:30,12,93.45,93.475,93.375,93.425,89
20110401|2011-04-12 13:00,12,93.45,93.5,93.45,93.5,85
20110401|2011-04-12 13:30,12,93.5,93.5,93.45,93.5,12
20110401|2011-04-12 14:00,12,93.5,93.5,93.5,93.5,10
20110401|2011-04-12 15:00,12,93.45,93.45,93.325,93.45,123
20110401|2011-04-12 15:30,12,93.475,93.6,93.45,93.6,40
20110401|2011-04-12 17:00,13,93.575,93.575,93.575,93.575,2
20110401|2011-04-12 17:30,13,93.575,93.575,93.575,93.575,3
20110401|2011-04-12 18:00,13,93.55,93.55,93.5,93.5,6
20110401|2011-04-12 19:00,13,93.45,93.45,93.45,93.45,1
20110401|2011-04-12 19:30,13,93.5,93.5,93.5,93.5,2
20110401|2011-04-12 23:30,13,93.5,93.5,93.5,93.5,2
20110401|2011-04-13 01:00,13,93.5,93.5,93.5,93.5,1
20110401|2011-04-13 01:30,13,93.5,93.5,93.5,93.5,1
20110401|2011-04-13 02:30,13,93.45,93.45,93.45,93.45,5
20110401|2011-04-13 03:00,13,93.5,93.5,93.5,93.5,3
20110401|2011-04-13 05:30,13,93.5,93.5,93.4,93.5,14
20110401|2011-04-13 06:00,13,93.5,93.5,93.45,93.5,6
20110401|2011-04-13 06:30,13,93.5,93.5,93.4,93.4,24
20110401|2011-04-13 07:30,13,93.425,93.5,93.425,93.5,32
20110401|2011-04-13 08:00,13,93.525,93.75,93.525,93.7,169
20110401|2011-04-13 08:30,13,93.7,93.75,93.625,93.65,130
20110401|2011-04-13 09:00,13,93.675,93.75,93.575,93.725,276
20110401|2011-04-13 09:30,13,93.75,93.75,93.6,93.675,170
20110401|2011-04-13 10:00,13,93.65,93.75,93.65,93.75,54
20110401|2011-04-13 10:30,13,93.75,93.8,93.7,93.8,120
20110401|2011-04-13 11:00,13,93.8,93.9,93.75,93.85,359
20110401|2011-04-13 11:30,13,93.825,93.85,93.8,93.85,16
20110401|2011-04-13 12:00,13,93.825,93.825,93.775,93.8,157
20110401|2011-04-13 12:30,13,93.8,93.9,93.75,93.9,605
20110401|2011-04-13 13:00,13,93.85,93.925,93.8,93.9,244
20110401|2011-04-13 14:30,13,93.925,94.025,93.925,94,74
20110401|2011-04-13 15:00,13,93.975,93.975,93.95,93.95,5
20110401|2011-04-13 15:30,13,94,94,94,94,21
20110401|2011-04-13 17:00,14,93.95,93.95,93.95,93.95,46
20110401|2011-04-13 19:00,14,93.95,93.95,93.95,93.95,3
20110401|2011-04-13 19:30,14,93.95,93.95,93.95,93.95,4
20110401|2011-04-13 21:00,14,93.95,93.95,93.95,93.95,1
20110401|2011-04-14 00:30,14,93.925,93.925,93.825,93.825,2
20110401|2011-04-14 02:30,14,93.925,93.925,93.925,93.925,8
20110401|2011-04-14 04:30,14,93.825,93.825,93.825,93.825,1
20110401|2011-04-14 05:30,14,93.775,93.775,93.775,93.775,4
20110401|2011-04-14 06:00,14,93.75,93.75,93.75,93.75,2
20110401|2011-04-14 07:00,14,93.75,93.75,93.75,93.75,25
20110401|2011-04-14 08:00,14,93.8,93.95,93.8,93.95,19
20110401|2011-04-14 08:30,14,93.95,94,93.875,93.875,32
20110401|2011-04-14 09:00,14,93.925,94.025,93.9,94,73
20110401|2011-04-14 09:30,14,94,94.025,93.875,93.875,183
20110401|2011-04-14 10:00,14,93.95,93.975,93.9,93.95,28
20110401|2011-04-14 10:30,14,93.95,94.05,93.875,93.875,338
20110401|2011-04-14 11:00,14,93.9,93.95,93.8,93.925,190
20110401|2011-04-14 11:30,14,93.9,94.05,93.825,93.925,353
20110601|2010-09-30 13:30,30,84.95,84.95,84.95,84.95,15
20110601|2010-09-30 14:00,30,84.925,84.925,84.925,84.925,1
20110601|2010-09-30 15:00,30,84.95,84.95,84.95,84.95,1
20110601|2010-09-30 17:00,1,84.7,84.7,84.7,84.7,1
20110601|2010-09-30 17:30,1,84.95,84.95,84.95,84.95,1
20110601|2010-09-30 19:30,1,84.975,84.975,84.975,84.975,1
20110601|2010-10-01 02:00,1,84.975,84.975,84.975,84.975,1
20110601|2010-10-01 07:30,1,84.825,84.825,84.825,84.825,1
20110601|2010-10-01 08:00,1,84.8,84.8,84.55,84.55,5
20110601|2010-10-01 08:30,1,84.65,84.65,84.625,84.625,2
20110601|2010-10-01 09:00,1,84.6,84.7,84.5,84.575,22
20110601|2010-10-01 09:30,1,84.45,84.45,84.2,84.2,26
20110601|2010-10-01 10:00,1,84.05,84.375,84,84.3,12
20110601|2010-10-01 10:30,1,84.225,84.225,83.85,83.85,15
20110601|2010-10-01 11:00,1,83.825,83.975,83.775,83.975,7
20110601|2010-10-01 11:30,1,83.9,84,83.8,83.8,22
20110601|2010-10-01 12:00,1,83.8,83.8,83.5,83.725,26
20110601|2010-10-01 12:30,1,83.625,83.7,83.25,83.6,169
20110601|2010-10-01 13:00,1,83.6,83.8,83.55,83.8,47
20110601|2010-10-01 13:30,1,83.725,83.75,83.675,83.75,8
20110601|2010-10-04 09:00,4,83.825,83.825,82.9,82.95,73
20110601|2010-10-04 09:30,4,82.925,83.2,82.8,83.2,42
20110601|2010-10-04 10:00,4,83.1,83.1,82.975,82.975,8
20110601|2010-10-04 10:30,4,83.05,83.1,83.025,83.05,13
20110601|2010-10-04 11:00,4,83.4,83.4,83.2,83.2,3
20110601|2010-10-04 11:30,4,83.2,83.275,83.175,83.175,24
20110601|2010-10-04 12:00,4,83.225,83.25,83.15,83.15,24
20110601|2010-10-04 12:30,4,83.075,83.275,82.9,82.9,50
20110601|2010-10-04 13:00,4,82.95,83.025,82.875,82.875,7
20110601|2010-10-04 13:30,4,83.125,83.125,83.075,83.075,2
20110601|2010-10-04 14:30,4,83.15,83.15,83.15,83.15,2
20110601|2010-10-04 18:30,5,83.35,83.35,83.35,83.35,1
20110601|2010-10-04 20:00,5,83.375,83.375,83.375,83.375,1
20110601|2010-10-05 02:00,5,83.125,83.125,83.125,83.125,1
20110601|2010-10-05 06:00,5,83.075,83.075,83.075,83.075,1
20110601|2010-10-05 07:00,5,83.075,83.075,83.075,83.075,8
20110601|2010-10-05 07:30,5,83.075,83.225,83.075,83.225,17
20110601|2010-10-05 08:00,5,83.2,83.225,83.1,83.2,13
20110601|2010-10-05 08:30,5,83.2,83.35,83.175,83.25,14
20110601|2010-10-05 09:00,5,83.375,83.875,83.375,83.875,49
20110601|2010-10-05 09:30,5,83.7,83.7,83.5,83.6,21
20110601|2010-10-05 10:00,5,83.55,83.625,83.425,83.575,32
20110601|2010-10-05 10:30,5,83.525,83.65,83.45,83.65,10
20110601|2010-10-05 11:00,5,83.65,83.725,83.65,83.65,4
20110601|2010-10-05 11:30,5,83.65,83.65,83.525,83.525,4
20110601|2010-10-05 12:00,5,83.75,84.1,83.7,83.95,37
20110601|2010-10-05 12:30,5,83.775,83.875,83.7,83.85,61
20110601|2010-10-05 13:00,5,83.925,83.925,83.875,83.9,14
20110601|2010-10-05 13:30,5,83.95,83.95,83.95,83.95,3
20110601|2010-10-05 14:00,5,83.9,83.9,83.9,83.9,7
20110601|2010-10-05 14:30,5,83.9,83.9,83.9,83.9,1
20110601|2010-10-05 15:00,5,83.875,83.875,83.625,83.625,14
20110601|2010-10-05 15:30,5,83.575,83.575,83.575,83.575,2
20110601|2010-10-05 17:00,6,83.575,83.575,83.575,83.575,1
20110601|2010-10-05 22:00,6,83.4,83.4,83.4,83.4,1
20110601|2010-10-06 03:30,6,83.45,83.45,83.45,83.45,1
20110601|2010-10-06 05:30,6,83.5,83.5,83.5,83.5,2
20110601|2010-10-06 06:00,6,83.5,83.5,83.5,83.5,3
20110601|2010-10-06 07:00,6,83.5,83.5,83.5,83.5,1
20110601|2010-10-06 07:30,6,83.5,83.5,83.45,83.45,3
20110601|2010-10-06 08:00,6,83.4,83.4,83.4,83.4,1
20110601|2010-10-06 09:00,6,83.525,83.8,83.525,83.725,77
20110601|2010-10-06 09:30,6,83.675,83.925,83.675,83.875,15
20110601|2010-10-06 10:00,6,84,84,83.8,83.8,20
20110601|2010-10-06 10:30,6,83.85,83.9,83.8,83.8,14
20110601|2010-10-06 11:00,6,83.75,83.75,83.7,83.75,15
20110601|2010-10-06 11:30,6,83.8,83.8,83.75,83.75,2
20110601|2010-10-06 12:00,6,83.75,84.1,83.75,84.05,22
20110601|2010-10-06 12:30,6,84.05,84.05,83.825,83.9,9
20110601|2010-10-06 13:00,6,83.85,83.95,83.85,83.95,4
20110601|2010-10-06 15:00,6,83.675,83.675,83.575,83.575,3
20110601|2010-10-06 17:00,7,83.625,83.625,83.625,83.625,1
20110601|2010-10-06 18:00,7,83.65,83.65,83.65,83.65,2
20110601|2010-10-06 21:30,7,83.5,83.5,83.5,83.5,1
20110601|2010-10-07 06:30,7,83.6,83.6,83.6,83.6,1
20110601|2010-10-07 08:00,7,83.5,83.5,83.425,83.5,4
20110601|2010-10-07 08:30,7,83.425,83.675,83.425,83.675,19
20110601|2010-10-07 09:00,7,83.525,83.85,83.525,83.7,21
20110601|2010-10-07 09:30,7,83.6,83.675,83.6,83.675,7
20110601|2010-10-07 10:00,7,83.7,83.8,83,83.325,73
20110601|2010-10-07 10:30,7,83.25,83.25,82.75,82.75,39
20110601|2010-10-07 11:00,7,82.75,82.75,82.475,82.525,89
20110601|2010-10-07 11:30,7,82.425,82.475,82.275,82.375,36
20110601|2010-10-07 12:00,7,82.4,82.5,82.3,82.5,22
20110601|2010-10-07 12:30,7,82.625,83.075,82.625,82.8,30
20110601|2010-10-07 13:00,7,82.85,83.125,82.85,83,40
20110601|2010-10-07 13:30,7,82.9,82.9,82.875,82.875,3
20110601|2010-10-07 14:30,7,82.95,82.975,82.95,82.975,2
20110601|2010-10-07 15:00,7,82.875,82.9,82.85,82.9,7
20110601|2010-10-07 17:30,8,82.95,82.95,82.95,82.95,2
20110601|2010-10-08 06:30,8,82.85,82.85,82.85,82.85,1
20110601|2010-10-08 07:30,8,82.9,84.275,82.9,84.25,261
20110601|2010-10-08 08:00,8,84.25,84.5,84.2,84.3,71
20110601|2010-10-08 08:30,8,84.325,84.6,84.2,84.55,79
20110601|2010-10-08 09:00,8,84.65,84.775,84.45,84.775,98
20110601|2010-10-08 09:30,8,84.775,85.825,84.725,85.725,275
20110601|2010-10-08 10:00,8,85.7,85.7,85.375,85.375,75
20110601|2010-10-08 10:30,8,85.375,85.7,85.325,85.575,16
20110601|2010-10-08 11:00,8,85.7,85.875,85.6,85.825,36
20110601|2010-10-08 11:30,8,85.75,85.95,85.75,85.95,46
20110601|2010-10-08 12:00,8,85.95,85.95,85.95,85.95,5
20110601|2010-10-08 12:30,8,85.95,85.95,85.95,85.95,1
20110601|2010-10-11 09:00,11,86,86.275,86,86.15,1275
20110601|2010-10-11 09:30,11,86.225,86.25,86,86.15,456
20110601|2010-10-11 10:00,11,86.15,86.25,86.05,86.1,184
20110601|2010-10-11 10:30,11,86.025,86.1,86.025,86.1,11
20110601|2010-10-11 11:00,11,86.1,86.225,86.1,86.225,23
20110601|2010-10-11 11:30,11,86.15,86.25,86.15,86.225,111
20110601|2010-10-11 12:00,11,86.2,86.275,86.2,86.275,18
20110601|2010-10-11 12:30,11,86.25,86.275,86.025,86.275,50
20110601|2010-10-11 13:00,11,86.275,86.375,86.25,86.25,254
20110601|2010-10-11 13:30,11,86.1,86.1,86,86,9
20110601|2010-10-11 14:00,11,86,86,86,86,1
20110601|2010-10-11 15:30,11,86,86,86,86,2
20110601|2010-10-11 17:00,12,86,86,86,86,2
20110601|2010-10-11 17:30,12,86.225,86.225,86.225,86.225,2
20110601|2010-10-11 20:30,12,86.225,86.225,86.225,86.225,1
20110601|2010-10-12 02:00,12,86.175,86.175,86.15,86.15,3
20110601|2010-10-12 06:30,12,86.15,86.3,86.15,86.3,2
20110601|2010-10-12 07:00,12,86.275,86.3,86.275,86.3,11
20110601|2010-10-12 07:30,12,86.3,86.3,86.3,86.3,13
20110601|2010-10-12 08:00,12,86.3,86.375,86.25,86.375,34
20110601|2010-10-12 08:30,12,86.375,86.375,86.1,86.35,16
20110601|2010-10-12 09:00,12,86.375,86.5,86.125,86.225,182
20110601|2010-10-12 09:30,12,86.3,86.525,86.3,86.525,67
20110601|2010-10-12 10:00,12,86.475,86.525,86.45,86.475,16
20110601|2010-10-12 10:30,12,86.5,86.55,86.3,86.4,45
20110601|2010-10-12 11:00,12,86.45,86.575,86.35,86.575,33
20110601|2010-10-12 11:30,12,86.6,86.75,86.55,86.7,59
20110601|2010-10-12 12:00,12,86.7,86.825,86.55,86.775,168
20110601|2010-10-12 12:30,12,86.775,87,86.725,86.925,287
20110601|2010-10-12 13:00,12,86.95,86.975,86.825,86.9,113
20110601|2010-10-12 13:30,12,86.875,86.875,86.75,86.75,8
20110601|2010-10-12 14:30,12,86.9,86.9,86.9,86.9,2
20110601|2010-10-12 15:30,12,86.9,86.9,86.9,86.9,2
20110601|2010-10-12 17:00,13,87,87,87,87,1
20110601|2010-10-12 20:00,13,86.85,86.85,86.85,86.85,1
20110601|2010-10-13 05:30,13,87,87.05,87,87.05,23
20110601|2010-10-13 07:00,13,87.05,87.05,87.05,87.05,1
20110601|2010-10-13 07:30,13,86.975,87,86.975,87,20
20110601|2010-10-13 08:00,13,87,87.05,86.975,87,29
20110601|2010-10-13 08:30,13,87,87,86.825,86.875,33
20110601|2010-10-13 09:00,13,86.95,87.05,86.875,86.9,122
20110601|2010-10-13 09:30,13,86.9,87.05,86.75,86.875,131
20110601|2010-10-13 10:00,13,86.875,86.875,86.55,86.575,79
20110601|2010-10-13 10:30,13,86.625,86.625,86.175,86.375,143
20110601|2010-10-13 11:00,13,86.3,86.35,85.875,85.875,200
20110601|2010-10-13 11:30,13,85.875,86.025,85.675,85.825,76
20110601|2010-10-13 12:00,13,85.85,86.15,85.8,86,165
20110601|2010-10-13 12:30,13,86,86.2,85.95,86.075,117
20110601|2010-10-13 13:00,13,86.1,86.2,86,86.125,112
20110601|2010-10-13 13:30,13,86.125,86.125,86.125,86.125,7
20110601|2010-10-13 14:30,13,86.05,86.05,86,86,19
20110601|2010-10-13 15:00,13,86,86,85.95,85.95,80
20110601|2010-10-13 15:30,13,85.95,86,85.9,86,35
20110601|2010-10-13 17:00,14,85.825,85.825,85.3,85.3,17
20110601|2010-10-13 17:30,14,85.325,85.45,85.325,85.45,20
20110601|2010-10-13 18:00,14,85.45,85.45,85.45,85.45,2
20110601|2010-10-13 18:30,14,85.4,85.45,85.375,85.45,4
20110601|2010-10-13 19:30,14,85.5,85.5,85.5,85.5,3
20110601|2010-10-13 20:00,14,85.5,85.575,85.5,85.575,4
20110601|2010-10-13 20:30,14,85.575,85.575,85.575,85.575,1
20110601|2010-10-13 21:30,14,85.6,85.725,85.6,85.725,40
20110601|2010-10-14 01:30,14,85.55,85.55,85.55,85.55,1
20110601|2010-10-14 02:00,14,85.55,85.55,85.55,85.55,4
20110601|2010-10-14 03:30,14,85.425,85.425,85.425,85.425,3
20110601|2010-10-14 05:30,14,85.5,85.5,85.5,85.5,3
20110601|2010-10-14 06:00,14,85.5,85.5,85.45,85.5,5
20110601|2010-10-14 06:30,14,85.5,85.5,85.425,85.425,5
20110601|2010-10-14 07:00,14,85.6,85.6,85.5,85.5,3
20110601|2010-10-14 07:30,14,85.55,85.55,85.375,85.375,4
20110601|2010-10-14 08:00,14,85.4,85.4,85.35,85.35,16
20110601|2010-10-14 08:30,14,85.325,85.325,84.9,84.9,45
20110601|2010-10-14 09:00,14,84.85,84.85,84.325,84.4,182
20110601|2010-10-14 09:30,14,84.45,84.625,84,84.5,224
20110601|2010-10-14 10:00,14,84.45,84.475,84.2,84.375,101
20110601|2010-10-14 10:30,14,84.35,84.35,84.25,84.325,60
20110601|2010-10-14 11:00,14,84.1,84.15,83.9,84.15,78
20110601|2010-10-14 11:30,14,84.1,84.25,84,84.25,30
20110601|2010-10-14 12:00,14,84.325,84.65,84.25,84.525,73
20110601|2010-10-14 12:30,14,84.525,84.525,84.2,84.375,123
20110601|2010-10-14 13:00,14,84.375,84.575,84.325,84.325,179
20110601|2010-10-14 14:00,14,84.425,84.425,84.425,84.425,3
20110601|2010-10-14 14:30,14,84.425,84.425,84.425,84.425,2
20110601|2010-10-14 15:00,14,84.4,84.4,84.325,84.325,2
20110601|2010-10-14 15:30,14,84.7,84.75,84.7,84.75,2
20110601|2010-10-14 17:00,15,84.65,85,84.65,84.9,10
20110601|2010-10-14 17:30,15,84.9,84.9,84.9,84.9,3
20110601|2010-10-14 18:30,15,84.85,84.875,84.85,84.875,3
20110601|2010-10-14 19:00,15,84.875,84.875,84.8,84.85,4
20110601|2010-10-14 19:30,15,84.85,84.85,84.8,84.8,10
20110601|2010-10-14 20:30,15,84.925,84.925,84.925,84.925,5
20110601|2010-10-15 01:00,15,84.8,84.8,84.8,84.8,1
20110601|2010-10-15 03:30,15,84.85,84.85,84.85,84.85,1
20110601|2010-10-15 04:30,15,84.75,84.75,84.65,84.65,2
20110601|2010-10-15 05:00,15,84.65,84.7,84.65,84.7,18
20110601|2010-10-15 05:30,15,84.675,84.675,84.675,84.675,1
20110601|2010-10-15 06:00,15,84.7,84.7,84.6,84.6,2
20110601|2010-10-15 07:00,15,84.65,84.725,84.6,84.6,28
20110601|2010-10-15 07:30,15,84.6,84.6,84.55,84.55,17
20110601|2010-10-15 08:00,15,84.575,84.65,84.55,84.55,31
20110601|2010-10-15 08:30,15,84.55,84.55,84.3,84.5,32
20110601|2010-10-15 09:00,15,84.5,84.575,84.35,84.475,65
20110601|2010-10-15 09:30,15,84.475,84.7,84.475,84.7,32
20110601|2010-10-15 10:00,15,84.725,84.975,84.65,84.85,111
20110601|2010-10-15 10:30,15,84.8,85.175,84.8,85.15,41
20110601|2010-10-15 11:00,15,85.15,85.25,85.075,85.075,8
20110601|2010-10-15 11:30,15,85.15,85.15,85,85,13
20110601|2010-10-15 12:00,15,85.125,85.3,85.125,85.3,23
20110601|2010-10-15 12:30,15,85.25,85.5,85.25,85.5,28
20110601|2010-10-15 13:00,15,85.5,85.625,85.2,85.35,63
20110601|2010-10-15 13:30,15,85.4,85.4,85.4,85.4,1
20110601|2010-10-18 09:00,18,85.525,85.525,84.85,85,124
20110601|2010-10-18 09:30,18,85.025,85.325,85,85.25,135
20110601|2010-10-18 10:00,18,85.375,85.5,85.375,85.4,68
20110601|2010-10-18 10:30,18,85.425,85.6,85.25,85.45,42
20110601|2010-10-18 11:00,18,85.525,85.6,85.5,85.55,16
20110601|2010-10-18 11:30,18,85.55,85.575,85.55,85.55,19
20110601|2010-10-18 12:00,18,85.3,85.325,85.3,85.3,11
20110601|2010-10-18 12:30,18,85.225,85.3,85.225,85.275,4
20110601|2010-10-18 13:00,18,85.275,85.475,85.275,85.325,19
20110601|2010-10-18 13:30,18,85.35,85.35,85.35,85.35,2
20110601|2010-10-18 14:00,18,85.3,85.3,85.225,85.225,10
20110601|2010-10-18 14:30,18,85.1,85.1,85.05,85.05,3
20110601|2010-10-18 15:00,18,85.25,85.275,85.15,85.15,3
20110601|2010-10-18 18:00,19,85.225,85.225,85.225,85.225,1
20110601|2010-10-18 18:30,19,85.3,85.3,85.3,85.3,1
20110601|2010-10-18 21:30,19,85.2,85.2,85.2,85.2,1
20110601|2010-10-18 22:00,19,85.2,85.2,85.2,85.2,9
20110601|2010-10-19 00:30,19,85.2,85.2,85.2,85.2,6
20110601|2010-10-19 02:00,19,85.2,85.2,85.2,85.2,1
20110601|2010-10-19 02:30,19,85.2,85.2,85.2,85.2,2
20110601|2010-10-19 05:30,19,85.1,85.1,85.1,85.1,2
20110601|2010-10-19 06:00,19,85.1,85.1,85,85,13
20110601|2010-10-19 06:30,19,85,85,85,85,6
20110601|2010-10-19 07:00,19,84.9,84.9,84.7,84.7,8
20110601|2010-10-19 07:30,19,84.65,84.65,84.375,84.375,43
20110601|2010-10-19 08:00,19,84.375,84.375,84.25,84.325,39
20110601|2010-10-19 08:30,19,84.325,84.35,84.3,84.3,55
20110601|2010-10-19 09:00,19,84.4,85.1,84.3,84.8,53
20110601|2010-10-19 09:30,19,84.85,85.125,84.75,85.1,75
20110601|2010-10-19 10:00,19,84.95,85.175,84.925,85.075,9
20110601|2010-10-19 10:30,19,84.875,85.1,84.875,85.075,17
20110601|2010-10-19 11:00,19,85,85.075,85,85.05,12
20110601|2010-10-19 11:30,19,85.1,85.4,85.05,85.325,41
20110601|2010-10-19 12:00,19,85.375,85.6,85.375,85.45,26
20110601|2010-10-19 12:30,19,85.5,85.5,85.2,85.225,32
20110601|2010-10-19 13:00,19,85.2,85.2,85.025,85.025,45
20110601|2010-10-19 13:30,19,84.925,84.925,84.85,84.9,7
20110601|2010-10-19 14:00,19,84.9,85,84.9,85,11
20110601|2010-10-19 14:30,19,84.7,84.7,84.7,84.7,1
20110601|2010-10-19 15:00,19,84.65,84.65,84.65,84.65,5
20110601|2010-10-19 15:30,19,84.625,84.625,84.6,84.6,3
20110601|2010-10-19 17:30,20,84.475,84.475,84.45,84.45,2
20110601|2010-10-19 19:00,20,84.5,84.575,84.5,84.575,7
20110601|2010-10-19 20:00,20,84.575,84.6,84.575,84.6,3
20110601|2010-10-19 22:00,20,84.65,84.65,84.65,84.65,11
20110601|2010-10-19 22:30,20,84.65,84.65,84.65,84.65,15
20110601|2010-10-19 23:00,20,84.675,84.675,84.675,84.675,1
20110601|2010-10-19 23:30,20,84.65,84.65,84.65,84.65,10
20110601|2010-10-20 01:00,20,84.65,84.65,84.65,84.65,2
20110601|2010-10-20 02:00,20,84.65,84.65,84.65,84.65,5
20110601|2010-10-20 03:30,20,84.475,84.6,84.475,84.5,4
20110601|2010-10-20 04:00,20,84.475,84.475,84.475,84.475,1
20110601|2010-10-20 05:00,20,84.6,84.6,84.6,84.6,20
20110601|2010-10-20 05:30,20,84.5,84.55,84.5,84.55,5
20110601|2010-10-20 06:00,20,84.525,84.55,84.5,84.55,9
20110601|2010-10-20 06:30,20,84.55,84.55,84.55,84.55,1
20110601|2010-10-20 07:00,20,84.55,84.55,84.45,84.55,13
20110601|2010-10-20 07:30,20,84.55,84.55,84.55,84.55,3
20110601|2010-10-20 08:00,20,84.55,84.65,84.55,84.6,12
20110601|2010-10-20 08:30,20,84.65,84.75,84.45,84.65,95
20110601|2010-10-20 09:00,20,84.725,84.75,84.425,84.55,132
20110601|2010-10-20 09:30,20,84.5,86,84.5,85.775,193
20110601|2010-10-20 10:00,20,85.85,85.975,85.725,85.75,91
20110601|2010-10-20 10:30,20,85.75,85.8,85.5,85.5,61
20110601|2010-10-20 11:00,20,85.475,85.65,85.475,85.625,9
20110601|2010-10-20 11:30,20,85.5,85.5,85.275,85.375,69
20110601|2010-10-20 12:00,20,85.5,85.65,85.425,85.65,18
20110601|2010-10-20 12:30,20,85.7,85.975,85.6,85.875,106
20110601|2010-10-20 13:00,20,85.825,85.825,85.65,85.65,12
20110601|2010-10-20 13:30,20,85.65,85.65,85.6,85.6,18
20110601|2010-10-20 14:30,20,85.6,85.6,85.6,85.6,28
20110601|2010-10-20 15:00,20,85.6,85.6,85.2,85.2,17
20110601|2010-10-20 15:30,20,85.2,85.2,85.125,85.125,12
20110601|2010-10-20 18:30,21,85.45,85.5,85.45,85.5,9
20110601|2010-10-20 19:00,21,85.5,85.75,85.5,85.75,20
20110601|2010-10-20 19:30,21,85.55,85.575,85.55,85.55,3
20110601|2010-10-20 20:30,21,85.7,85.7,85.55,85.55,2
20110601|2010-10-20 21:30,21,85.575,85.575,85.55,85.55,2
20110601|2010-10-20 23:30,21,85.55,85.55,85.55,85.55,1
20110601|2010-10-21 00:00,21,85.55,85.55,85.55,85.55,3
20110601|2010-10-21 01:30,21,85.5,85.5,85.5,85.5,1
20110601|2010-10-21 04:30,21,85.475,85.475,85.475,85.475,1
20110601|2010-10-21 06:30,21,85.575,85.6,85.575,85.6,10
20110601|2010-10-21 07:00,21,85.7,85.7,85.4,85.45,6
20110601|2010-10-21 08:00,21,85.2,85.2,85.1,85.1,16
20110601|2010-10-21 08:30,21,85.375,85.375,85.375,85.375,1
20110601|2010-10-21 09:00,21,85.2,85.775,85.175,85.7,31
20110601|2010-10-21 09:30,21,85.725,86.1,85.7,85.75,49
20110601|2010-10-21 10:00,21,85.7,86.125,85.675,86.025,43
20110601|2010-10-21 10:30,21,85.85,85.85,85.55,85.8,47
20110601|2010-10-21 11:00,21,85.8,85.85,85.8,85.825,3
20110601|2010-10-21 11:30,21,85.9,85.925,85.8,85.9,57
20110601|2010-10-21 12:00,21,85.95,86.35,85.95,86.35,116
20110601|2010-10-21 12:30,21,86.3,86.55,86.15,86.45,42
20110601|2010-10-21 13:00,21,86.525,86.525,86.325,86.5,74
20110601|2010-10-21 13:30,21,86.5,86.5,86.5,86.5,6
20110601|2010-10-21 14:30,21,86.65,86.775,86.65,86.775,10
20110601|2010-10-21 15:00,21,86.6,86.725,86.5,86.5,8
20110601|2010-10-21 15:30,21,86.5,86.5,86.45,86.45,3
20110601|2010-10-21 18:30,22,86.6,86.6,86.6,86.6,1
20110601|2010-10-21 19:30,22,86.6,86.6,86.6,86.6,1
20110601|2010-10-21 20:30,22,86.6,86.6,86.6,86.6,4
20110601|2010-10-21 21:00,22,86.6,86.6,86.6,86.6,1
20110601|2010-10-21 21:30,22,86.6,86.6,86.5,86.5,11
20110601|2010-10-21 23:30,22,86.4,86.4,86.4,86.4,3
20110601|2010-10-22 01:00,22,86.4,86.4,86.35,86.35,3
20110601|2010-10-22 01:30,22,86.4,86.4,86.4,86.4,1
20110601|2010-10-22 05:30,22,86.35,86.35,86.35,86.35,2
20110601|2010-10-22 06:30,22,86.35,86.35,86.35,86.35,14
20110601|2010-10-22 07:00,22,86.375,86.6,86.375,86.6,7
20110601|2010-10-22 08:00,22,86.6,86.6,86.6,86.6,1
20110601|2010-10-22 08:30,22,86.6,86.675,86.6,86.675,16
20110601|2010-10-22 09:00,22,86.7,86.8,86.5,86.75,141
20110601|2010-10-22 09:30,22,86.75,86.8,86.65,86.65,33
20110601|2010-10-22 10:00,22,86.75,86.9,86.675,86.8,102
20110601|2010-10-22 10:30,22,86.8,86.9,86.725,86.9,78
20110601|2010-10-22 11:00,22,86.9,87.35,86.9,87.35,245
20110601|2010-10-22 11:30,22,87.35,87.725,87.25,87.725,227
20110601|2010-10-22 12:00,22,87.75,88.2,87.7,88.025,244
20110601|2010-10-22 12:30,22,87.925,88,87.55,87.8,531
20110601|2010-10-22 13:00,22,87.7,87.75,87.45,87.625,320
20110601|2010-10-22 13:30,22,87.525,87.525,87.525,87.525,5
20110601|2010-10-25 09:00,25,87.275,87.275,86.15,86.65,201
20110601|2010-10-25 09:30,25,86.675,86.8,86.5,86.525,41
20110601|2010-10-25 10:00,25,86.5,86.6,86.4,86.5,49
20110601|2010-10-25 10:30,25,86.6,86.625,86.275,86.35,65
20110601|2010-10-25 11:00,25,86.35,86.35,86.225,86.3,51
20110601|2010-10-25 11:30,25,86.35,86.55,86.3,86.45,55
20110601|2010-10-25 12:00,25,86.5,86.725,86.5,86.65,66
20110601|2010-10-25 12:30,25,86.65,86.65,86.375,86.5,61
20110601|2010-10-25 13:00,25,86.55,86.6,86.475,86.525,22
20110601|2010-10-25 13:30,25,86.55,86.55,86.55,86.55,4
20110601|2010-10-25 14:30,25,86.55,86.55,86.55,86.55,2
20110601|2010-10-25 15:00,25,86.625,86.625,86.625,86.625,1
20110601|2010-10-25 15:30,25,86.625,86.625,86.625,86.625,1
20110601|2010-10-25 17:00,26,86.675,86.675,86.675,86.675,1
20110601|2010-10-25 18:00,26,86.4,86.4,86.4,86.4,1
20110601|2010-10-25 18:30,26,86.475,86.475,86.475,86.475,1
20110601|2010-10-25 19:00,26,86.525,86.525,86.525,86.525,1
20110601|2010-10-25 20:30,26,86.525,86.525,86.525,86.525,2
20110601|2010-10-25 23:00,26,86.55,86.55,86.55,86.55,1
20110601|2010-10-26 00:00,26,86.55,86.55,86.55,86.55,3
20110601|2010-10-26 01:30,26,86.5,86.55,86.5,86.55,15
20110601|2010-10-26 02:30,26,86.5,86.5,86.5,86.5,2
20110601|2010-10-26 06:00,26,86.5,86.5,86.5,86.5,3
20110601|2010-10-26 06:30,26,86.45,86.45,86.45,86.45,1
20110601|2010-10-26 07:00,26,86.45,86.45,86.45,86.45,1
20110601|2010-10-26 08:00,26,86.7,86.75,86.6,86.75,16
20110601|2010-10-26 08:30,26,86.75,86.875,86.75,86.85,42
20110601|2010-10-26 09:00,26,86.875,86.9,86.675,86.75,119
20110601|2010-10-26 09:30,26,86.725,86.85,86.7,86.8,36
20110601|2010-10-26 10:00,26,86.8,86.825,86.525,86.6,70
20110601|2010-10-26 10:30,26,86.6,86.85,86.6,86.85,55
20110601|2010-10-26 11:00,26,86.85,86.85,86.75,86.75,12
20110601|2010-10-26 11:30,26,86.8,86.975,86.8,86.975,44
20110601|2010-10-26 12:00,26,86.975,87.05,86.8,86.925,94
20110601|2010-10-26 12:30,26,86.9,87.05,86.625,86.775,94
20110601|2010-10-26 13:00,26,86.725,86.8,86.675,86.8,24
20110601|2010-10-26 14:00,26,86.75,86.75,86.75,86.75,1
20110601|2010-10-26 14:30,26,86.75,86.875,86.75,86.75,5
20110601|2010-10-26 15:00,26,86.75,86.75,86.75,86.75,20
20110601|2010-10-26 15:30,26,86.65,86.65,86.65,86.65,2
20110601|2010-10-26 17:00,27,86.525,86.525,86.525,86.525,1
20110601|2010-10-26 17:30,27,86.45,86.45,86.45,86.45,2
20110601|2010-10-26 18:00,27,86.45,86.45,86.45,86.45,1
20110601|2010-10-27 03:30,27,86.5,86.5,86.5,86.5,4
20110601|2010-10-27 04:00,27,86.4,86.4,86.4,86.4,1
20110601|2010-10-27 06:30,27,86.45,86.45,86.4,86.4,4
20110601|2010-10-27 07:00,27,86.35,86.35,86.35,86.35,1
20110601|2010-10-27 07:30,27,86.35,86.35,86.15,86.35,29
20110601|2010-10-27 08:00,27,86.4,86.5,86.35,86.5,10
20110601|2010-10-27 08:30,27,86.375,86.375,86.2,86.275,23
20110601|2010-10-27 09:00,27,86.15,86.3,86.075,86.225,34
20110601|2010-10-27 09:30,27,86.15,86.2,86.15,86.2,4
20110601|2010-10-27 10:00,27,86.05,86.15,85.675,85.8,84
20110601|2010-10-27 10:30,27,85.8,85.85,85.4,85.85,107
20110601|2010-10-27 11:00,27,85.8,85.9,85.55,85.9,169
20110601|2010-10-27 11:30,27,85.875,85.925,85.6,85.925,91
20110601|2010-10-27 12:00,27,85.925,85.925,85.8,85.8,70
20110601|2010-10-27 12:30,27,85.825,86.3,85.8,86.275,164
20110601|2010-10-27 13:00,27,86.2,86.275,86.125,86.275,33
20110601|2010-10-27 14:30,27,86.3,86.3,86.025,86.025,8
20110601|2010-10-27 15:00,27,85.9,85.9,85.525,85.775,27
20110601|2010-10-27 15:30,27,85.875,85.925,85.6,85.85,4
20110601|2010-10-27 17:00,28,85.7,85.7,85.7,85.7,1
20110601|2010-10-27 17:30,28,85.7,85.7,85.7,85.7,5
20110601|2010-10-27 18:30,28,85.75,85.825,85.75,85.75,22
20110601|2010-10-27 22:30,28,85.75,85.75,85.75,85.75,1
20110601|2010-10-27 23:30,28,85.85,85.85,85.85,85.85,1
20110601|2010-10-28 02:30,28,85.65,85.65,85.65,85.65,2
20110601|2010-10-28 03:30,28,85.65,85.65,85.65,85.65,6
20110601|2010-10-28 04:00,28,85.65,85.65,85.65,85.65,1
20110601|2010-10-28 05:00,28,85.7,85.95,85.7,85.95,5
20110601|2010-10-28 06:00,28,85.85,85.85,85.85,85.85,1
20110601|2010-10-28 06:30,28,85.85,85.85,85.75,85.75,8
20110601|2010-10-28 07:00,28,85.75,85.75,85.7,85.75,6
20110601|2010-10-28 07:30,28,85.625,85.675,85.625,85.65,16
20110601|2010-10-28 08:00,28,85.825,85.825,85.8,85.8,2
20110601|2010-10-28 08:30,28,85.625,85.65,85.525,85.525,6
20110601|2010-10-28 09:00,28,85.525,85.65,85.45,85.525,89
20110601|2010-10-28 09:30,28,85.65,85.85,85.425,85.725,99
20110601|2010-10-28 10:00,28,85.725,85.75,85.5,85.6,30
20110601|2010-10-28 10:30,28,85.625,85.725,85.5,85.725,53
20110601|2010-10-28 11:00,28,85.6,85.725,85.55,85.725,28
20110601|2010-10-28 11:30,28,85.5,85.6,85.3,85.3,95
20110601|2010-10-28 12:00,28,85.35,85.5,85.3,85.45,42
20110601|2010-10-28 12:30,28,85.4,85.625,85.25,85.425,108
20110601|2010-10-28 13:00,28,85.55,85.65,85.45,85.625,51
20110601|2010-10-28 13:30,28,85.65,85.775,85.65,85.775,8
20110601|2010-10-28 15:00,28,85.5,85.5,85.5,85.5,1
20110601|2010-10-28 15:30,28,85.7,85.7,85.7,85.7,2
20110601|2010-10-28 17:00,29,85.875,85.875,85.875,85.875,1
20110601|2010-10-28 17:30,29,85.6,85.6,85.6,85.6,4
20110601|2010-10-28 18:00,29,85.875,85.875,85.875,85.875,5
20110601|2010-10-28 18:30,29,85.525,85.525,85.525,85.525,1
20110601|2010-10-28 19:00,29,85.525,85.525,85.525,85.525,1
20110601|2010-10-28 22:00,29,85.45,85.45,85.45,85.45,1
20110601|2010-10-28 23:30,29,85.45,85.45,85.45,85.45,11
20110601|2010-10-29 00:00,29,85.475,85.475,85.475,85.475,14
20110601|2010-10-29 02:00,29,85.55,85.55,85.55,85.55,2
20110601|2010-10-29 05:30,29,85.5,85.5,85.5,85.5,2
20110601|2010-10-29 06:00,29,85.5,85.6,85.5,85.6,35
20110601|2010-10-29 07:00,29,85.575,85.575,85.575,85.575,1
20110601|2010-10-29 07:30,29,85.575,85.575,85.55,85.575,12
20110601|2010-10-29 08:00,29,85.55,85.575,85.35,85.35,11
20110601|2010-10-29 08:30,29,85.35,85.35,85.25,85.25,12
20110601|2010-10-29 09:00,29,85.25,85.325,85.175,85.2,91
20110601|2010-10-29 09:30,29,85.15,85.25,85.025,85.075,165
20110601|2010-10-29 10:00,29,85.125,85.125,85,85.025,98
20110601|2010-10-29 10:30,29,85,85.075,84.775,84.775,73
20110601|2010-10-29 11:00,29,84.775,84.775,84.625,84.675,72
20110601|2010-10-29 11:30,29,84.675,84.675,84.5,84.6,90
20110601|2010-10-29 12:00,29,84.525,84.65,84.525,84.65,30
20110601|2010-10-29 12:30,29,84.675,84.775,84.575,84.775,153
20110601|2010-10-29 13:00,29,84.7,84.725,84.5,84.575,106
20110601|2010-10-29 13:30,29,84.55,84.675,84.55,84.675,12
20110601|2010-11-01 09:00,1,84.625,84.825,84.5,84.8,136
20110601|2010-11-01 09:30,1,84.775,84.775,84.4,84.4,220
20110601|2010-11-01 10:00,1,84.45,84.675,84.45,84.625,59
20110601|2010-11-01 10:30,1,84.525,84.525,84.475,84.525,8
20110601|2010-11-01 11:00,1,84.5,84.675,84.5,84.55,17
20110601|2010-11-01 11:30,1,84.6,84.675,84.55,84.575,21
20110601|2010-11-01 12:00,1,84.6,84.6,84.5,84.5,17
20110601|2010-11-01 12:30,1,84.55,84.7,84.35,84.5,50
20110601|2010-11-01 13:00,1,84.35,84.7,84.325,84.7,53
20110601|2010-11-01 14:00,1,84.65,84.65,84.575,84.575,6
20110601|2010-11-01 14:30,1,84.55,84.55,84.55,84.55,1
20110601|2010-11-01 15:00,1,84.775,84.9,84.775,84.9,63
20110601|2010-11-01 15:30,1,84.9,85.025,84.9,85.025,13
20110601|2010-11-01 17:00,2,84.975,85.15,84.975,85.15,3
20110601|2010-11-01 17:30,2,85,85,84.925,84.925,2
20110601|2010-11-01 18:00,2,85.025,85.025,85.025,85.025,5
20110601|2010-11-01 18:30,2,84.925,84.925,84.925,84.925,1
20110601|2010-11-01 21:00,2,85.125,85.125,85.125,85.125,1
20110601|2010-11-01 22:00,2,85.15,85.2,85.15,85.2,3
20110601|2010-11-02 05:00,2,85.15,85.15,85.075,85.1,10
20110601|2010-11-02 06:30,2,85.225,85.25,85.2,85.2,7
20110601|2010-11-02 07:00,2,85.2,85.35,85.2,85.35,3
20110601|2010-11-02 07:30,2,85.4,85.5,85.35,85.5,13
20110601|2010-11-02 08:00,2,85.5,85.6,85.5,85.5,19
20110601|2010-11-02 08:30,2,85.5,85.5,85.325,85.375,11
20110601|2010-11-02 09:00,2,85.325,85.5,85.2,85.225,49
20110601|2010-11-02 09:30,2,85.35,85.5,85.2,85.2,132
20110601|2010-11-02 10:00,2,85.225,85.7,85.2,85.7,114
20110601|2010-11-02 10:30,2,85.675,85.725,85.4,85.4,24
20110601|2010-11-02 11:00,2,85.35,85.4,85.25,85.25,44
20110601|2010-11-02 11:30,2,85.3,86,85.3,86,30
20110601|2010-11-02 12:00,2,86.075,86.075,85.9,86,43
20110601|2010-11-02 12:30,2,85.975,86.4,85.975,86.375,124
20110601|2010-11-02 13:00,2,86.35,86.35,86.15,86.15,92
20110601|2010-11-02 13:30,2,86.15,86.15,86.15,86.15,3
20110601|2010-11-02 14:00,2,86.25,86.25,86.2,86.2,6
20110601|2010-11-02 14:30,2,86.225,86.225,86.025,86.025,8
20110601|2010-11-02 15:00,2,86.1,86.2,85.9,85.9,33
20110601|2010-11-02 15:30,2,86,86.075,85.95,85.95,6
20110601|2010-11-02 21:00,3,85.95,86,85.95,86,2
20110601|2010-11-03 05:30,3,85.95,85.95,85.9,85.9,9
20110601|2010-11-03 06:00,3,85.9,85.9,85.9,85.9,2
20110601|2010-11-03 06:30,3,85.9,86.025,85.9,86.025,5
20110601|2010-11-03 07:30,3,86.1,86.1,86.1,86.1,2
20110601|2010-11-03 08:00,3,86.1,86.2,86.05,86.175,13
20110601|2010-11-03 08:30,3,86.3,86.45,86.3,86.45,11
20110601|2010-11-03 09:00,3,86.45,86.95,86.375,86.95,149
20110601|2010-11-03 09:30,3,86.85,86.875,86.65,86.7,67
20110601|2010-11-03 10:00,3,86.775,86.925,86.55,86.65,80
20110601|2010-11-03 10:30,3,86.525,86.9,86.5,86.825,39
20110601|2010-11-03 11:00,3,86.8,87.25,86.75,87.075,71
20110601|2010-11-03 11:30,3,87.075,87.075,86.85,87,17
20110601|2010-11-03 12:00,3,86.975,87.025,86.95,87,39
20110601|2010-11-03 12:30,3,87,87.025,86.55,86.6,137
20110601|2010-11-03 13:00,3,86.45,86.65,86.45,86.625,47
20110601|2010-11-03 13:30,3,86.425,86.45,86.425,86.45,8
20110601|2010-11-03 14:00,3,86.5,86.5,86.35,86.35,10
20110601|2010-11-03 14:30,3,86.35,86.35,86.35,86.35,4
20110601|2010-11-03 15:00,3,86.35,86.35,86.3,86.3,8
20110601|2010-11-03 15:30,3,86.45,86.45,86.45,86.45,3
20110601|2010-11-03 21:00,4,86.475,86.475,86.475,86.475,1
20110601|2010-11-03 22:30,4,86.475,86.475,86.475,86.475,1
20110601|2010-11-04 05:00,4,86.45,86.5,86.45,86.5,7
20110601|2010-11-04 06:00,4,86.625,86.625,86.625,86.625,11
20110601|2010-11-04 06:30,4,86.625,86.625,86.625,86.625,3
20110601|2010-11-04 07:30,4,86.65,86.825,86.65,86.825,17
20110601|2010-11-04 08:00,4,86.975,87.15,86.9,87.025,21
20110601|2010-11-04 08:30,4,87.075,87.075,86.825,86.85,18
20110601|2010-11-04 09:00,4,86.825,87.425,86.825,87.35,281
20110601|2010-11-04 09:30,4,87.375,87.55,87.375,87.525,62
20110601|2010-11-04 10:00,4,87.45,87.575,87.35,87.45,77
20110601|2010-11-04 10:30,4,87.35,87.55,87.3,87.55,123
20110601|2010-11-04 11:00,4,87.5,87.6,87.375,87.4,63
20110601|2010-11-04 11:30,4,87.5,87.55,87.35,87.35,17
20110601|2010-11-04 12:00,4,87.275,87.4,87.275,87.4,10
20110601|2010-11-04 12:30,4,87.475,87.575,87.3,87.4,94
20110601|2010-11-04 13:00,4,87.375,87.55,87.3,87.35,70
20110601|2010-11-04 13:30,4,87.375,87.375,87.275,87.275,3
20110601|2010-11-04 14:00,4,87.35,87.35,87.35,87.35,1
20110601|2010-11-04 14:30,4,87.525,87.525,87.525,87.525,1
20110601|2010-11-04 15:00,4,87.625,87.675,87.25,87.425,12
20110601|2010-11-04 21:00,5,87.5,87.5,87.475,87.5,4
20110601|2010-11-04 22:00,5,87.35,87.35,87.325,87.325,6
20110601|2010-11-05 03:30,5,87.375,87.375,87.375,87.375,1
20110601|2010-11-05 05:30,5,87.275,87.275,87.275,87.275,3
20110601|2010-11-05 06:30,5,87.25,87.25,87.25,87.25,1
20110601|2010-11-05 07:00,5,87.15,87.15,87.15,87.15,1
20110601|2010-11-05 07:30,5,87.225,87.35,87.225,87.35,20
20110601|2010-11-05 08:00,5,87.225,87.4,87.225,87.4,3
20110601|2010-11-05 08:30,5,87.475,87.475,87.2,87.45,5
20110601|2010-11-05 09:00,5,87.175,87.775,87.1,87.6,92
20110601|2010-11-05 09:30,5,87.6,87.7,87.525,87.6,52
20110601|2010-11-05 10:00,5,87.6,87.625,87.5,87.5,56
20110601|2010-11-05 10:30,5,87.4,87.4,87.1,87.15,76
20110601|2010-11-05 11:00,5,87.2,87.325,87.15,87.325,50
20110601|2010-11-05 11:30,5,87.3,87.45,87.3,87.4,15
20110601|2010-11-05 12:00,5,87.5,87.65,87.375,87.5,47
20110601|2010-11-05 12:30,5,87.5,87.725,87.2,87.3,136
20110601|2010-11-05 13:00,5,87.4,87.45,87.125,87.125,79
20110601|2010-11-05 13:30,5,87.2,87.35,87.2,87.35,6
20110601|2010-11-08 09:00,8,87.225,87.6,87.225,87.5,199
20110601|2010-11-08 09:30,8,87.5,87.65,87.375,87.475,82
20110601|2010-11-08 10:00,8,87.5,87.75,87.45,87.75,28
20110601|2010-11-08 10:30,8,87.75,87.8,87.7,87.7,30
20110601|2010-11-08 11:00,8,87.775,87.9,87.75,87.9,95
20110601|2010-11-08 11:30,8,87.85,87.9,87.85,87.9,9
20110601|2010-11-08 12:00,8,87.875,87.925,87.8,87.825,95
20110601|2010-11-08 12:30,8,87.775,88.025,87.7,88,291
20110601|2010-11-08 13:00,8,88,88.05,87.9,88.05,120
20110601|2010-11-08 13:30,8,87.95,87.975,87.95,87.975,8
20110601|2010-11-08 14:30,8,88,88.15,88,88.15,34
20110601|2010-11-08 15:00,8,87.95,87.95,87.775,87.775,8
20110601|2010-11-08 15:30,8,88,88.075,88,88.075,4
20110601|2010-11-08 17:00,9,88.2,88.2,88.2,88.2,1
20110601|2010-11-08 18:00,9,88,88,88,88,1
20110601|2010-11-09 01:30,9,88,88,88,88,1
20110601|2010-11-09 04:00,9,88,88,88,88,1
20110601|2010-11-09 05:30,9,88,88,88,88,3
20110601|2010-11-09 06:00,9,88,88,88,88,7
20110601|2010-11-09 06:30,9,88.05,88.05,88,88,2
20110601|2010-11-09 07:00,9,88.05,88.65,88.05,88.5,43
20110601|2010-11-09 07:30,9,88.55,89,88.5,88.9,111
20110601|2010-11-09 08:00,9,88.95,89.225,88.95,89.075,191
20110601|2010-11-09 08:30,9,89.075,89.4,88.95,89.4,130
20110601|2010-11-09 09:00,9,89.35,89.425,88.55,88.8,232
20110601|2010-11-09 09:30,9,88.8,88.8,88.35,88.525,226
20110601|2010-11-09 10:00,9,88.5,88.65,88.2,88.575,118
20110601|2010-11-09 10:30,9,88.3,88.65,88.075,88.6,90
20110601|2010-11-09 11:00,9,88.25,88.325,88.025,88.325,20
20110601|2010-11-09 11:30,9,88.35,88.45,88.175,88.45,50
20110601|2010-11-09 12:00,9,88.45,88.75,88.3,88.625,67
20110601|2010-11-09 12:30,9,88.6,88.65,87.85,87.85,209
20110601|2010-11-09 13:00,9,87.9,87.95,87.675,87.7,137
20110601|2010-11-09 13:30,9,87.8,87.8,87.675,87.7,19
20110601|2010-11-09 14:00,9,87.7,87.75,87.675,87.675,14
20110601|2010-11-09 14:30,9,87.75,87.85,87.75,87.85,6
20110601|2010-11-09 15:00,9,87.775,87.775,87.625,87.625,8
20110601|2010-11-09 15:30,9,87.95,87.95,87.95,87.95,1
20110601|2010-11-09 17:30,10,87.875,87.875,87.875,87.875,1
20110601|2010-11-09 18:00,10,87.875,87.875,87.875,87.875,1
20110601|2010-11-09 18:30,10,87.875,87.925,87.875,87.925,2
20110601|2010-11-09 19:00,10,87.875,87.875,87.875,87.875,1
20110601|2010-11-09 19:30,10,87.925,87.925,87.925,87.925,1
20110601|2010-11-09 20:00,10,87.875,87.875,87.875,87.875,4
20110601|2010-11-09 22:00,10,87.675,87.675,87.675,87.675,1
20110601|2010-11-09 23:30,10,87.7,87.7,87.7,87.7,1
20110601|2010-11-10 03:30,10,88,88.375,88,88.325,16
20110601|2010-11-10 05:00,10,88.125,88.125,88.125,88.125,2
20110601|2010-11-10 05:30,10,88.15,88.15,88.125,88.125,2
20110601|2010-11-10 06:30,10,88.125,88.2,88.125,88.2,12
20110601|2010-11-10 07:00,10,88.175,88.2,88.15,88.15,18
20110601|2010-11-10 07:30,10,88.2,88.35,88.2,88.35,10
20110601|2010-11-10 08:00,10,88.35,88.45,88.325,88.325,16
20110601|2010-11-10 08:30,10,88.325,88.325,88.325,88.325,1
20110601|2010-11-10 09:00,10,88.225,88.225,87.75,87.75,78
20110601|2010-11-10 09:30,10,87.625,88.425,87.325,87.85,136
20110601|2010-11-10 10:00,10,87.875,88.125,87.825,88.125,29
20110601|2010-11-10 10:30,10,88.05,88.85,88.025,88.825,157
20110601|2010-11-10 11:00,10,88.825,88.85,88.65,88.65,65
20110601|2010-11-10 11:30,10,88.675,88.8,88.5,88.8,20
20110601|2010-11-10 12:00,10,88.85,88.85,88.65,88.8,40
20110601|2010-11-10 12:30,10,88.8,88.85,88.525,88.725,112
20110601|2010-11-10 13:00,10,88.75,88.85,88.725,88.825,43
20110601|2010-11-10 13:30,10,88.75,88.75,88.75,88.75,1
20110601|2010-11-10 15:00,10,88.85,88.85,88.85,88.85,2
20110601|2010-11-10 15:30,10,88.65,88.65,88.425,88.5,14
20110601|2010-11-10 17:00,11,88.55,88.55,88.55,88.55,1
20110601|2010-11-10 18:00,11,88.5,88.5,88.5,88.5,12
20110601|2010-11-10 18:30,11,88.55,88.6,88.55,88.6,4
20110601|2010-11-10 19:00,11,88.6,88.6,88.6,88.6,9
20110601|2010-11-10 19:30,11,88.6,88.6,88.6,88.6,3
20110601|2010-11-10 20:00,11,88.6,88.6,88.6,88.6,11
20110601|2010-11-10 20:30,11,88.6,88.7,88.6,88.7,8
20110601|2010-11-11 00:00,11,88.65,88.65,88.65,88.65,1
20110601|2010-11-11 00:30,11,88.65,88.7,88.65,88.7,11
20110601|2010-11-11 01:00,11,88.725,88.725,88.725,88.725,1
20110601|2010-11-11 02:30,11,88.725,88.725,88.725,88.725,2
20110601|2010-11-11 04:30,11,88.8,88.8,88.8,88.8,12
20110601|2010-11-11 05:30,11,88.8,88.8,88.8,88.8,3
20110601|2010-11-11 06:00,11,88.85,89.55,88.85,89.55,45
20110601|2010-11-11 07:00,11,89.1,89.2,88.975,88.975,13
20110601|2010-11-11 07:30,11,89.05,89.05,88.8,88.8,9
20110601|2010-11-11 08:00,11,89,89,89,89,1
20110601|2010-11-11 08:30,11,88.95,89.2,88.825,88.85,58
20110601|2010-11-11 09:00,11,88.85,88.9,88.35,88.775,123
20110601|2010-11-11 09:30,11,88.7,89.1,88.7,88.925,43
20110601|2010-11-11 10:00,11,89.025,89.075,88.8,88.95,67
20110601|2010-11-11 10:30,11,88.9,89,88.65,89,65
20110601|2010-11-11 11:00,11,89.025,89.05,88.925,89,20
20110601|2010-11-11 11:30,11,88.925,89.05,88.925,89.05,22
20110601|2010-11-11 12:00,11,89.025,89.025,88.9,88.9,15
20110601|2010-11-11 12:30,11,88.9,89.25,88.825,89.2,166
20110601|2010-11-11 13:00,11,89.2,89.25,89.025,89.025,81
20110601|2010-11-11 13:30,11,89.1,89.1,88.9,88.9,30
20110601|2010-11-11 14:00,11,88.9,88.9,88.75,88.8,6
20110601|2010-11-11 14:30,11,88.9,88.9,88.75,88.775,10
20110601|2010-11-11 15:00,11,88.7,88.7,88.7,88.7,4
20110601|2010-11-11 15:30,11,88.725,88.775,88.725,88.75,7
20110601|2010-11-11 18:00,12,88.8,88.8,88.8,88.8,7
20110601|2010-11-11 19:00,12,88.8,88.8,88.8,88.8,3
20110601|2010-11-11 19:30,12,88.625,88.625,88.55,88.55,10
20110601|2010-11-11 20:00,12,88.625,88.625,88.5,88.5,6
20110601|2010-11-11 20:30,12,88.675,88.675,88.6,88.6,4
20110601|2010-11-11 21:00,12,88.475,88.6,88.35,88.35,13
20110601|2010-11-11 22:00,12,88.5,88.5,88.5,88.5,5
20110601|2010-11-11 22:30,12,88.5,88.5,88.5,88.5,3
20110601|2010-11-11 23:30,12,88.5,88.5,88.5,88.5,1
20110601|2010-11-12 02:30,12,88.725,88.825,88.725,88.825,15
20110601|2010-11-12 03:30,12,88.825,88.825,88.825,88.825,3
20110601|2010-11-12 05:00,12,88.6,88.7,88.6,88.7,5
20110601|2010-11-12 06:00,12,88.775,88.775,88.775,88.775,1
20110601|2010-11-12 06:30,12,88.7,88.7,88.7,88.7,4
20110601|2010-11-12 07:00,12,88.7,88.8,88.7,88.8,10
20110601|2010-11-12 07:30,12,88.8,88.8,88.75,88.75,3
20110601|2010-11-12 08:00,12,88.775,88.775,88.2,88.275,55
20110601|2010-11-12 08:30,12,88.275,88.475,88.275,88.45,74
20110601|2010-11-12 09:00,12,88.45,88.55,88.2,88.225,128
20110601|2010-11-12 09:30,12,88.15,88.15,87.575,87.9,146
20110601|2010-11-12 10:00,12,87.875,88.2,87.825,88.15,57
20110601|2010-11-12 10:30,12,88.15,88.15,88,88.05,98
20110601|2010-11-12 11:00,12,88,88.05,87.725,87.825,101
20110601|2010-11-12 11:30,12,87.9,87.9,86.925,86.95,117
20110601|2010-11-12 12:00,12,87,87.2,86.875,87.1,116
20110601|2010-11-12 12:30,12,87.25,87.45,86.85,87.1,40
20110601|2010-11-12 13:00,12,87.1,87.2,86.675,86.8,73
20110601|2010-11-12 13:30,12,86.75,86.8,86.675,86.75,19
20110601|2010-11-15 09:00,15,86.9,87.15,86.675,86.9,138
20110601|2010-11-15 09:30,15,86.825,87.275,86.5,86.525,337
20110601|2010-11-15 10:00,15,86.575,86.575,86.325,86.45,50
20110601|2010-11-15 10:30,15,86.475,86.975,86.475,86.975,89
20110601|2010-11-15 11:00,15,86.975,87.45,86.975,87.425,95
20110601|2010-11-15 11:30,15,87.425,87.425,87.25,87.3,10
20110601|2010-11-15 12:00,15,87.35,87.4,87.175,87.3,38
20110601|2010-11-15 12:30,15,87.375,87.9,87.375,87.875,172
20110601|2010-11-15 13:00,15,87.9,87.975,87.9,87.975,36
20110601|2010-11-15 13:30,15,87.95,87.95,87.9,87.9,12
20110601|2010-11-15 14:00,15,87.9,87.9,87.9,87.9,4
20110601|2010-11-15 15:00,15,87.9,87.9,87.8,87.8,8
20110601|2010-11-15 19:30,16,87.95,87.95,87.95,87.95,1
20110601|2010-11-15 20:00,16,88.175,88.175,88.175,88.175,1
20110601|2010-11-15 22:00,16,87.8,87.8,87.8,87.8,1
20110601|2010-11-16 02:00,16,87.725,87.725,87.7,87.7,7
20110601|2010-11-16 03:30,16,87.6,87.6,87.575,87.575,5
20110601|2010-11-16 05:00,16,87.675,87.675,87.675,87.675,3
20110601|2010-11-16 06:00,16,87.65,87.65,87.65,87.65,1
20110601|2010-11-16 07:00,16,87.475,87.475,87.2,87.2,5
20110601|2010-11-16 07:30,16,86.95,87.025,86.95,86.95,8
20110601|2010-11-16 08:00,16,86.9,87.15,86.9,87.05,18
20110601|2010-11-16 08:30,16,87.05,87.05,86.85,86.95,28
20110601|2010-11-16 09:00,16,86.85,87,86.575,86.675,36
20110601|2010-11-16 09:30,16,86.575,86.575,86.025,86.225,142
20110601|2010-11-16 10:00,16,86.225,86.225,85.7,85.85,95
20110601|2010-11-16 10:30,16,85.85,86.2,85.75,85.75,88
20110601|2010-11-16 11:00,16,85.825,85.825,85.525,85.55,112
20110601|2010-11-16 11:30,16,85.525,85.525,85.075,85.25,213
20110601|2010-11-16 12:00,16,85.45,85.875,85.45,85.875,150
20110601|2010-11-16 12:30,16,85.875,86.25,85.825,86.1,261
20110601|2010-11-16 13:00,16,86.075,86.2,85.95,86.125,105
20110601|2010-11-16 13:30,16,86.075,86.15,86,86.15,4
20110601|2010-11-16 14:00,16,86,86.15,86,86.1,11
20110601|2010-11-16 15:00,16,86.1,86.1,86.075,86.075,13
20110601|2010-11-16 17:00,17,86.25,86.25,86.25,86.25,1
20110601|2010-11-16 19:00,17,86,86,86,86,1
20110601|2010-11-16 21:00,17,86,86,86,86,1
20110601|2010-11-16 21:30,17,86.175,86.175,86.175,86.175,1
20110601|2010-11-17 02:00,17,85.9,86,85.825,86,12
20110601|2010-11-17 04:30,17,86,86,86,86,5
20110601|2010-11-17 06:00,17,85.75,85.75,85.75,85.75,1
20110601|2010-11-17 07:00,17,86.05,86.475,85.75,86.475,135
20110601|2010-11-17 07:30,17,86,86,86,86,1
20110601|2010-11-17 08:00,17,85.9,86,85.9,86,4
20110601|2010-11-17 08:30,17,86.075,86.075,86.075,86.075,1
20110601|2010-11-17 09:00,17,86.25,86.6,86.25,86.525,96
20110601|2010-11-17 09:30,17,86.525,86.625,86.5,86.55,22
20110601|2010-11-17 10:00,17,86.525,86.625,86.45,86.525,21
20110601|2010-11-17 10:30,17,86.575,86.7,86.525,86.575,34
20110601|2010-11-17 11:00,17,86.6,86.625,86.5,86.6,40
20110601|2010-11-17 11:30,17,86.45,86.5,86.25,86.425,54
20110601|2010-11-17 12:00,17,86.5,86.7,86.5,86.7,14
20110601|2010-11-17 12:30,17,86.6,86.75,86.525,86.75,32
20110601|2010-11-17 13:00,17,86.8,86.825,86.55,86.825,37
20110601|2010-11-17 13:30,17,86.725,86.825,86.725,86.725,5
20110601|2010-11-17 14:00,17,86.825,86.825,86.825,86.825,1
20110601|2010-11-17 15:00,17,86.7,86.7,86.675,86.675,5
20110601|2010-11-17 15:30,17,86.75,86.75,86.75,86.75,2
20110601|2010-11-18 00:00,18,86.85,86.85,86.85,86.85,1
20110601|2010-11-18 01:00,18,86.75,86.75,86.75,86.75,1
20110601|2010-11-18 02:30,18,86.75,86.75,86.75,86.75,7
20110601|2010-11-18 03:00,18,86.75,86.75,86.75,86.75,1
20110601|2010-11-18 03:30,18,86.9,86.9,86.9,86.9,1
20110601|2010-11-18 04:30,18,86.85,87.15,86.85,87.15,5
20110601|2010-11-18 05:00,18,87.175,87.175,87.15,87.15,3
20110601|2010-11-18 05:30,18,87.25,87.25,87.25,87.25,2
20110601|2010-11-18 06:00,18,87.25,87.35,87.15,87.35,10
20110601|2010-11-18 06:30,18,87.35,87.575,87.35,87.575,11
20110601|2010-11-18 07:00,18,87.25,87.35,87.25,87.25,6
20110601|2010-11-18 07:30,18,87.35,87.45,87.35,87.375,15
20110601|2010-11-18 08:00,18,87.4,87.55,87.25,87.35,16
20110601|2010-11-18 08:30,18,87.45,87.6,87.45,87.575,22
20110601|2010-11-18 09:00,18,87.625,87.7,87.5,87.6,146
20110601|2010-11-18 09:30,18,87.625,87.9,87.575,87.6,160
20110601|2010-11-18 10:00,18,87.55,87.75,87.325,87.475,57
20110601|2010-11-18 10:30,18,87.55,87.7,87.525,87.675,26
20110601|2010-11-18 11:00,18,87.625,87.9,87.625,87.825,78
20110601|2010-11-18 11:30,18,87.875,88.275,87.85,88.2,114
20110601|2010-11-18 12:00,18,88.15,88.425,88.125,88.3,67
20110601|2010-11-18 12:30,18,88.225,88.7,88.225,88.625,129
20110601|2010-11-18 13:00,18,88.625,88.725,88.55,88.625,43
20110601|2010-11-18 13:30,18,88.575,88.625,88.575,88.625,9
20110601|2010-11-18 14:30,18,88.525,88.625,88.525,88.625,7
20110601|2010-11-18 15:00,18,88.675,88.675,88.675,88.675,4
20110601|2010-11-18 15:30,18,88.5,88.5,88.5,88.5,1
20110601|2010-11-18 17:00,19,88.675,88.95,88.5,88.5,7
20110601|2010-11-18 17:30,19,88.675,88.8,88.675,88.8,13
20110601|2010-11-18 18:00,19,88.8,88.8,88.8,88.8,6
20110601|2010-11-18 18:30,19,88.75,88.8,88.75,88.8,5
20110601|2010-11-18 19:00,19,88.8,88.8,88.8,88.8,1
20110601|2010-11-18 19:30,19,88.85,88.85,88.85,88.85,8
20110601|2010-11-18 20:00,19,88.85,88.925,88.675,88.675,11
20110601|2010-11-18 20:30,19,88.85,88.85,88.85,88.85,1
20110601|2010-11-18 21:00,19,88.8,88.8,88.7,88.7,7
20110601|2010-11-18 21:30,19,88.7,88.7,88.7,88.7,5
20110601|2010-11-19 02:00,19,88.8,88.8,88.8,88.8,1
20110601|2010-11-19 02:30,19,88.95,88.95,88.95,88.95,3
20110601|2010-11-19 03:30,19,88.9,88.9,88.9,88.9,1
20110601|2010-11-19 04:30,19,88.85,88.85,88.85,88.85,1
20110601|2010-11-19 06:00,19,88.9,88.9,88.85,88.85,11
20110601|2010-11-19 06:30,19,88.8,88.8,88.675,88.675,4
20110601|2010-11-19 07:00,19,88.8,88.8,88.7,88.7,12
20110601|2010-11-19 07:30,19,88.55,88.55,88.35,88.35,20
20110601|2010-11-19 08:00,19,88.35,88.475,88.35,88.35,13
20110601|2010-11-19 08:30,19,88.65,88.65,88.425,88.425,38
20110601|2010-11-19 09:00,19,88.35,88.65,88.25,88.6,159
20110601|2010-11-19 09:30,19,88.55,88.6,88.425,88.45,71
20110601|2010-11-19 10:00,19,88.3,88.55,88.275,88.5,43
20110601|2010-11-19 10:30,19,88.55,88.675,88.225,88.6,62
20110601|2010-11-19 11:00,19,88.675,88.675,88.375,88.4,33
20110601|2010-11-19 11:30,19,88.4,88.625,88.3,88.6,67
20110601|2010-11-19 12:00,19,88.675,89,88.675,88.9,203
20110601|2010-11-19 12:30,19,88.675,89,88.275,89,195
20110601|2010-11-19 13:00,19,89,89,88.8,88.8,72
20110601|2010-11-19 13:30,19,88.9,88.9,88.8,88.85,15
20110601|2010-11-22 09:00,22,89,89.4,88.775,89.325,310
20110601|2010-11-22 09:30,22,89.25,89.325,89.1,89.125,200
20110601|2010-11-22 10:00,22,89.1,89.2,88.9,88.95,69
20110601|2010-11-22 10:30,22,89,89.075,88.85,88.95,28
20110601|2010-11-22 11:00,22,88.95,89,88.875,89,16
20110601|2010-11-22 11:30,22,88.85,88.9,88.8,88.9,12
20110601|2010-11-22 12:00,22,89,89.05,88.95,88.95,12
20110601|2010-11-22 12:30,22,89,89,88.75,88.825,73
20110601|2010-11-22 13:00,22,88.925,88.925,88.6,88.6,66
20110601|2010-11-22 14:00,22,88.625,88.625,88.55,88.55,18
20110601|2010-11-22 14:30,22,88.6,88.6,88.6,88.6,3
20110601|2010-11-22 15:00,22,88.7,88.7,88.7,88.7,1
20110601|2010-11-22 15:30,22,88.825,88.825,88.825,88.825,7
20110601|2010-11-22 19:00,23,88.3,88.55,88.3,88.55,2
20110601|2010-11-22 23:30,23,88.7,88.75,88.7,88.75,3
20110601|2010-11-23 01:30,23,88.875,88.875,88.875,88.875,1
20110601|2010-11-23 07:00,23,88.75,88.75,88.75,88.75,1
20110601|2010-11-23 07:30,23,88.55,88.575,88.55,88.575,2
20110601|2010-11-23 08:00,23,88.55,88.55,88.55,88.55,2
20110601|2010-11-23 08:30,23,88.625,88.675,88.625,88.65,8
20110601|2010-11-23 09:00,23,88.525,88.525,87.95,88.1,115
20110601|2010-11-23 09:30,23,88.15,88.2,87.65,87.925,130
20110601|2010-11-23 10:00,23,87.975,88,87.675,87.675,97
20110601|2010-11-23 10:30,23,87.65,88.05,87.575,88,69
20110601|2010-11-23 11:00,23,87.925,88.075,87.9,88.075,79
20110601|2010-11-23 11:30,23,88.05,88.5,88.05,88.5,74
20110601|2010-11-23 12:00,23,88.5,88.8,88.5,88.675,81
20110601|2010-11-23 12:30,23,88.7,89,88.65,88.975,151
20110601|2010-11-23 13:00,23,89,89,88.85,89,77
20110601|2010-11-23 13:30,23,89,89,88.95,88.95,8
20110601|2010-11-23 14:00,23,88.85,88.95,88.85,88.95,7
20110601|2010-11-23 14:30,23,88.95,88.95,88.85,88.85,14
20110601|2010-11-23 15:00,23,89,89.1,89,89.1,12
20110601|2010-11-23 15:30,23,89,89,89,89,3
20110601|2010-11-23 18:00,24,89.075,89.25,89.075,89.25,2
20110601|2010-11-23 19:30,24,88.875,88.875,88.875,88.875,2
20110601|2010-11-23 21:00,24,89.2,89.2,89.2,89.2,1
20110601|2010-11-24 07:00,24,89.075,89.075,89.075,89.075,1
20110601|2010-11-24 08:00,24,89,89.35,89,89.35,22
20110601|2010-11-24 08:30,24,89.3,89.35,89.15,89.2,12
20110601|2010-11-24 09:00,24,89.225,89.25,89.025,89.1,106
20110601|2010-11-24 09:30,24,89.2,89.35,89.025,89.35,44
20110601|2010-11-24 10:00,24,89.325,89.45,89.25,89.325,49
20110601|2010-11-24 10:30,24,89.35,89.35,89.25,89.25,13
20110601|2010-11-24 11:00,24,89.325,89.325,89.225,89.275,96
20110601|2010-11-24 11:30,24,89.275,89.45,89.275,89.325,90
20110601|2010-11-24 12:00,24,89.375,89.375,89.125,89.125,31
20110601|2010-11-24 12:30,24,89.125,89.3,89.125,89.275,139
20110601|2010-11-24 13:00,24,89.275,89.375,89.175,89.375,63
20110601|2010-11-24 13:30,24,89.35,89.35,89.35,89.35,4
20110601|2010-11-24 14:30,24,89.35,89.35,89.35,89.35,1
20110601|2010-11-24 15:00,24,89.375,89.375,89.375,89.375,1
20110601|2010-11-24 15:30,24,89.325,89.325,89.325,89.325,1
20110601|2010-11-25 17:00,26,89.3,89.4,89.3,89.4,4
20110601|2010-11-25 17:30,26,89.4,89.45,89.4,89.45,11
20110601|2010-11-25 19:00,26,89.5,89.5,89.5,89.5,7
20110601|2010-11-25 19:30,26,89.5,89.5,89.475,89.475,10
20110601|2010-11-25 23:00,26,89.5,89.5,89.5,89.5,1
20110601|2010-11-26 06:30,26,89.35,89.35,89.35,89.35,9
20110601|2010-11-26 07:00,26,89.35,89.35,89.35,89.35,6
20110601|2010-11-26 07:30,26,89.35,89.35,89.35,89.35,8
20110601|2010-11-26 08:00,26,89.075,89.075,89.075,89.075,1
20110601|2010-11-26 08:30,26,89.1,89.3,89.05,89.3,11
20110601|2010-11-26 09:00,26,89.25,89.375,88.775,88.8,43
20110601|2010-11-26 09:30,26,88.8,88.825,88.5,88.675,126
20110601|2010-11-26 10:00,26,88.575,88.65,88.475,88.65,20
20110601|2010-11-26 10:30,26,88.7,88.8,88.625,88.75,31
20110601|2010-11-26 11:00,26,88.775,89.2,88.775,88.95,30
20110601|2010-11-26 11:30,26,88.95,89.25,88.9,89.125,40
20110601|2010-11-29 09:00,29,89,89.2,88.8,89.15,180
20110601|2010-11-29 09:30,29,89.125,89.175,89,89,96
20110601|2010-11-29 10:00,29,89.025,89.125,88.775,88.825,45
20110601|2010-11-29 10:30,29,88.775,88.825,88.6,88.825,54
20110601|2010-11-29 11:00,29,88.8,89.025,88.775,88.85,50
20110601|2010-11-29 11:30,29,88.775,88.825,88.45,88.6,56
20110601|2010-11-29 12:00,29,88.7,88.875,88.7,88.85,30
20110601|2010-11-29 12:30,29,88.9,89.075,88.875,89,47
20110601|2010-11-29 13:00,29,89,89.1,88.95,88.95,80
20110601|2010-11-29 13:30,29,89,89,88.925,88.925,2
20110601|2010-11-29 15:00,29,89.05,89.05,89.05,89.05,1
20110601|2010-11-29 15:30,29,88.95,88.95,88.95,88.95,1
20110601|2010-11-29 19:00,30,88.975,89,88.975,89,2
20110601|2010-11-29 20:30,30,88.8,88.8,88.8,88.8,3
20110601|2010-11-29 21:00,30,88.85,88.85,88.85,88.85,1
20110601|2010-11-30 00:30,30,88.95,88.95,88.95,88.95,8
20110601|2010-11-30 02:00,30,88.95,88.95,88.95,88.95,1
20110601|2010-11-30 03:30,30,88.95,88.95,88.95,88.95,11
20110601|2010-11-30 04:30,30,88.925,88.95,88.925,88.95,3
20110601|2010-11-30 05:00,30,89.1,89.1,89.1,89.1,1
20110601|2010-11-30 06:00,30,89.1,89.1,89.1,89.1,1
20110601|2010-11-30 06:30,30,89.1,89.1,89.1,89.1,4
20110601|2010-11-30 07:00,30,89.125,89.2,89.125,89.2,5
20110601|2010-11-30 07:30,30,89.15,89.15,89.15,89.15,1
20110601|2010-11-30 08:00,30,88.875,88.9,88.775,88.9,12
20110601|2010-11-30 08:30,30,88.95,88.95,88.6,88.75,10
20110601|2010-11-30 09:00,30,88.725,88.725,88.225,88.55,200
20110601|2010-11-30 09:30,30,88.5,88.675,88.325,88.45,103
20110601|2010-11-30 10:00,30,88.4,88.5,88.3,88.5,99
20110601|2010-11-30 10:30,30,88.45,88.75,88.45,88.675,146
20110601|2010-11-30 11:00,30,88.6,88.775,88.575,88.7,69
20110601|2010-11-30 11:30,30,88.7,88.75,88.65,88.75,25
20110601|2010-11-30 12:00,30,88.75,88.75,88.6,88.6,60
20110601|2010-11-30 12:30,30,88.7,88.8,88.625,88.675,86
20110601|2010-11-30 13:00,30,88.675,88.675,88.425,88.5,40
20110601|2010-11-30 13:30,30,88.55,88.55,88.375,88.375,6
20110601|2010-11-30 14:30,30,88.5,88.5,88.5,88.5,1
20110601|2010-11-30 15:00,30,88.35,88.45,88.3,88.45,22
20110601|2010-11-30 17:30,1,88.325,88.325,88.325,88.325,2
20110601|2010-11-30 18:00,1,88.325,88.325,88.325,88.325,10
20110601|2010-11-30 19:00,1,88.425,88.425,88.425,88.425,3
20110601|2010-11-30 19:30,1,88.5,88.5,88.4,88.4,2
20110601|2010-11-30 20:30,1,88.35,88.45,88.35,88.45,5
20110601|2010-11-30 22:00,1,88.4,88.4,88.4,88.4,1
20110601|2010-11-30 22:30,1,88.4,88.4,88.4,88.4,1
20110601|2010-12-01 01:00,1,88.45,88.45,88.45,88.45,1
20110601|2010-12-01 02:30,1,88.675,88.675,88.675,88.675,1
20110601|2010-12-01 03:00,1,88.75,88.75,88.75,88.75,7
20110601|2010-12-01 03:30,1,88.8,88.8,88.8,88.8,1
20110601|2010-12-01 04:00,1,88.9,88.9,88.9,88.9,1
20110601|2010-12-01 04:30,1,88.9,88.95,88.9,88.9,17
20110601|2010-12-01 05:30,1,89,89.45,88.95,89.45,36
20110601|2010-12-01 06:00,1,89.425,89.425,89.275,89.275,4
20110601|2010-12-01 06:30,1,89.3,89.3,89.225,89.225,7
20110601|2010-12-01 07:00,1,89.2,89.2,89.075,89.075,27
20110601|2010-12-01 07:30,1,89.1,89.2,89.025,89.05,42
20110601|2010-12-01 08:00,1,89,89.15,89,89.1,64
20110601|2010-12-01 08:30,1,89.025,89.1,89,89.1,15
20110601|2010-12-01 09:00,1,89.15,89.175,88.85,89,92
20110601|2010-12-01 09:30,1,89,89.125,88.7,88.95,82
20110601|2010-12-01 10:00,1,89,89.05,88.85,88.975,70
20110601|2010-12-01 10:30,1,88.75,89.025,88.75,88.925,30
20110601|2010-12-01 11:00,1,89,89.025,88.625,88.75,69
20110601|2010-12-01 11:30,1,88.75,88.825,88.55,88.775,65
20110601|2010-12-01 12:00,1,88.725,88.8,88.475,88.575,47
20110601|2010-12-01 12:30,1,88.525,88.65,88.4,88.575,101
20110601|2010-12-01 13:00,1,88.55,88.7,88.5,88.6,56
20110601|2010-12-01 13:30,1,88.65,88.65,88.5,88.5,5
20110601|2010-12-01 14:00,1,88.5,88.625,88.5,88.625,8
20110601|2010-12-01 14:30,1,88.625,88.625,88.625,88.625,3
20110601|2010-12-01 15:00,1,88.65,88.65,88.45,88.45,22
20110601|2010-12-01 15:30,1,88.45,88.45,88.45,88.45,2
20110601|2010-12-01 17:00,2,88.4,88.4,88.3,88.35,6
20110601|2010-12-02 01:30,2,88.4,88.425,88.4,88.425,2
20110601|2010-12-02 02:30,2,88.65,88.65,88.65,88.65,3
20110601|2010-12-02 03:00,2,88.7,88.7,88.7,88.7,1
20110601|2010-12-02 04:00,2,88.9,88.9,88.9,88.9,1
20110601|2010-12-02 05:00,2,88.575,88.575,88.575,88.575,1
20110601|2010-12-02 06:30,2,88.6,88.7,88.6,88.7,7
20110601|2010-12-02 07:00,2,88.85,89.025,88.825,89.025,12
20110601|2010-12-02 07:30,2,88.925,88.95,88.925,88.95,13
20110601|2010-12-02 08:00,2,88.65,88.65,88.625,88.625,2
20110601|2010-12-02 09:00,2,88.6,89.075,88.6,89.025,44
20110601|2010-12-02 09:30,2,88.925,89.1,88.825,88.9,37
20110601|2010-12-02 10:00,2,88.85,88.925,88.65,88.65,45
20110601|2010-12-02 10:30,2,88.6,88.75,88.6,88.7,39
20110601|2010-12-02 11:00,2,88.725,89.3,88.7,89.3,180
20110601|2010-12-02 11:30,2,89.15,89.375,89.1,89.25,69
20110601|2010-12-02 12:00,2,89.3,89.475,89.25,89.25,78
20110601|2010-12-02 12:30,2,89.35,89.35,89.075,89.125,73
20110601|2010-12-02 13:00,2,89.15,89.3,89.125,89.3,61
20110601|2010-12-02 13:30,2,89.2,89.275,89.2,89.2,7
20110601|2010-12-02 14:00,2,89.2,89.2,89.2,89.2,1
20110601|2010-12-02 14:30,2,89.2,89.2,89.15,89.15,7
20110601|2010-12-02 15:00,2,89.15,89.35,89.15,89.35,35
20110601|2010-12-02 15:30,2,89.4,89.4,89.4,89.4,1
20110601|2010-12-02 23:30,3,89.1,89.1,89.075,89.075,6
20110601|2010-12-03 00:00,3,89.1,89.1,89.1,89.1,2
20110601|2010-12-03 02:30,3,89.1,89.1,89.05,89.05,6
20110601|2010-12-03 04:00,3,89.05,89.05,89,89,3
20110601|2010-12-03 06:00,3,89,89,89,89,2
20110601|2010-12-03 06:30,3,89,89,89,89,9
20110601|2010-12-03 07:00,3,89.075,89.075,89.075,89.075,2
20110601|2010-12-03 07:30,3,89.15,89.25,89.15,89.25,3
20110601|2010-12-03 08:00,3,89.25,89.3,89.25,89.3,5
20110601|2010-12-03 08:30,3,89.1,89.1,89.1,89.1,2
20110601|2010-12-03 09:00,3,89.1,89.1,88.825,88.95,39
20110601|2010-12-03 09:30,3,88.95,89.075,88.825,88.9,47
20110601|2010-12-03 10:00,3,88.95,89.075,88.95,89.075,19
20110601|2010-12-03 10:30,3,89.1,89.15,89.025,89.1,28
20110601|2010-12-03 11:00,3,89.15,89.15,89,89.1,29
20110601|2010-12-03 11:30,3,89.075,89.1,89.025,89.075,10
20110601|2010-12-03 12:00,3,89.075,89.3,89.075,89.275,10
20110601|2010-12-03 12:30,3,89.3,89.55,89.3,89.5,208
20110601|2010-12-03 13:00,3,89.45,89.525,89.275,89.35,89
20110601|2010-12-03 13:30,3,89.2,89.35,89.2,89.35,5
20110601|2010-12-06 09:00,6,89.2,89.2,88.5,88.5,159
20110601|2010-12-06 09:30,6,88.5,88.6,88.2,88.5,84
20110601|2010-12-06 10:00,6,88.55,88.7,88.325,88.325,100
20110601|2010-12-06 10:30,6,88.35,88.4,88.325,88.325,86
20110601|2010-12-06 11:00,6,88.4,88.425,88.35,88.4,17
20110601|2010-12-06 11:30,6,88.35,88.5,88.35,88.4,12
20110601|2010-12-06 12:00,6,88.4,88.4,88.2,88.25,48
20110601|2010-12-06 12:30,6,88.25,88.375,88.025,88.375,197
20110601|2010-12-06 13:00,6,88.35,88.35,88.15,88.15,33
20110601|2010-12-06 13:30,6,88.2,88.275,88.15,88.15,4
20110601|2010-12-06 15:00,6,88.2,88.2,88.2,88.2,1
20110601|2010-12-06 15:30,6,88.275,88.275,88.275,88.275,4
20110601|2010-12-06 17:00,7,88.125,88.125,88.125,88.125,3
20110601|2010-12-06 17:30,7,88.15,88.15,88.15,88.15,1
20110601|2010-12-06 18:30,7,88.15,88.15,88.15,88.15,1
20110601|2010-12-06 20:30,7,88.15,88.15,88.15,88.15,1
20110601|2010-12-07 00:00,7,88.175,88.175,88.175,88.175,1
20110601|2010-12-07 03:00,7,88.1,88.1,88.05,88.05,2
20110601|2010-12-07 03:30,7,88.25,88.25,88.25,88.25,2
20110601|2010-12-07 04:30,7,88.25,88.3,88.15,88.225,5
20110601|2010-12-07 05:00,7,88.05,88.05,88.05,88.05,1
20110601|2010-12-07 05:30,7,88.075,88.075,88.075,88.075,1
20110601|2010-12-07 07:00,7,88.2,88.3,88.2,88.3,9
20110601|2010-12-07 07:30,7,88.5,88.65,88.5,88.5,8
20110601|2010-12-07 08:00,7,88.625,88.625,88.525,88.525,5
20110601|2010-12-07 08:30,7,88.625,88.65,88.5,88.6,7
20110601|2010-12-07 09:00,7,88.525,88.6,88.35,88.55,36
20110601|2010-12-07 09:30,7,88.475,88.625,88.3,88.45,112
20110601|2010-12-07 10:00,7,88.5,88.5,88.35,88.4,36
20110601|2010-12-07 10:30,7,88.45,88.5,88.4,88.4,39
20110601|2010-12-07 11:00,7,88.4,88.425,88,88.1,83
20110601|2010-12-07 11:30,7,88.1,88.3,87.975,88.3,104
20110601|2010-12-07 12:00,7,88.4,88.45,88.325,88.375,53
20110601|2010-12-07 12:30,7,88.375,88.7,88.35,88.5,191
20110601|2010-12-07 13:00,7,88.575,88.75,88.55,88.625,103
20110601|2010-12-07 13:30,7,88.6,88.6,88.575,88.6,14
20110601|2010-12-07 14:00,7,88.5,88.5,88.5,88.5,1
20110601|2010-12-07 14:30,7,88.55,88.55,88.5,88.55,10
20110601|2010-12-07 15:00,7,88.55,88.55,88.5,88.55,19
20110601|2010-12-07 15:30,7,88.55,88.55,88.475,88.475,15
20110601|2010-12-07 17:00,8,88.55,88.6,88.55,88.6,23
20110601|2010-12-07 17:30,8,88.6,88.6,88.6,88.6,1
20110601|2010-12-07 18:00,8,88.525,88.65,88.525,88.65,5
20110601|2010-12-07 19:00,8,88.65,88.65,88.65,88.65,1
20110601|2010-12-07 21:30,8,88.5,88.5,88.5,88.5,2
20110601|2010-12-07 22:30,8,88.5,88.5,88.5,88.5,3
20110601|2010-12-08 00:30,8,88.45,88.45,88.45,88.45,1
20110601|2010-12-08 02:00,8,88.5,88.5,88.5,88.5,2
20110601|2010-12-08 05:30,8,88.55,88.6,88.55,88.6,3
20110601|2010-12-08 06:30,8,88.625,88.625,88.45,88.45,3
20110601|2010-12-08 07:00,8,88.45,88.45,88.425,88.425,5
20110601|2010-12-08 08:30,8,88.425,88.425,88.3,88.3,30
20110601|2010-12-08 09:00,8,88.3,88.525,88.05,88.1,66
20110601|2010-12-08 09:30,8,88.15,88.4,88.025,88.325,99
20110601|2010-12-08 10:00,8,88.425,88.65,88.25,88.325,80
20110601|2010-12-08 10:30,8,88.425,88.6,88.425,88.6,9
20110601|2010-12-08 11:00,8,88.625,89.05,88.625,88.8,58
20110601|2010-12-08 11:30,8,88.875,89,88.875,88.9,46
20110601|2010-12-08 12:00,8,88.975,89,88.85,88.85,68
20110601|2010-12-08 12:30,8,88.85,89,88.825,88.95,76
20110601|2010-12-08 13:00,8,88.925,89,88.925,89,138
20110601|2010-12-08 13:30,8,89,89.05,89,89.05,12
20110601|2010-12-08 14:00,8,89.05,89.05,89,89,2
20110601|2010-12-08 14:30,8,88.95,89.25,88.95,89.25,12
20110601|2010-12-08 15:00,8,89.2,89.225,89.175,89.2,9
20110601|2010-12-08 15:30,8,89.25,89.325,89.225,89.325,11
20110601|2010-12-08 17:00,9,89.125,89.15,89.125,89.15,3
20110601|2010-12-08 17:30,9,89.375,89.4,89.375,89.4,3
20110601|2010-12-08 18:00,9,89.4,89.4,89.4,89.4,3
20110601|2010-12-08 19:30,9,89.4,89.5,89.375,89.375,6
20110601|2010-12-08 20:00,9,89.275,89.275,89.25,89.25,2
20110601|2010-12-09 01:30,9,89.375,89.375,89.375,89.375,1
20110601|2010-12-09 06:00,9,89.375,89.375,89.375,89.375,1
20110601|2010-12-09 06:30,9,89.275,89.275,89.175,89.175,7
20110601|2010-12-09 07:00,9,89.15,89.15,89.15,89.15,5
20110601|2010-12-09 07:30,9,89.15,89.15,89.1,89.1,4
20110601|2010-12-09 08:00,9,89.025,89.075,89.025,89.075,54
20110601|2010-12-09 08:30,9,89.075,89.2,89.05,89.05,8
20110601|2010-12-09 09:00,9,89,89.1,88.825,88.9,68
20110601|2010-12-09 09:30,9,88.9,89.025,88.9,88.9,25
20110601|2010-12-09 10:00,9,88.85,88.95,88.8,88.95,18
20110601|2010-12-09 10:30,9,88.925,89.025,88.9,88.975,22
20110601|2010-12-09 11:00,9,89.1,89.3,89.1,89.25,45
20110601|2010-12-09 11:30,9,89.3,89.525,89.3,89.375,71
20110601|2010-12-09 12:00,9,89.425,89.525,89.4,89.45,37
20110601|2010-12-09 12:30,9,89.4,89.55,89.325,89.5,172
20110601|2010-12-09 13:00,9,89.475,89.5,89.3,89.325,130
20110601|2010-12-09 14:30,9,89.45,89.45,89.45,89.45,1
20110601|2010-12-09 15:30,9,89.6,89.625,89.6,89.625,19
20110601|2010-12-09 17:00,10,89.625,89.625,89.55,89.6,13
20110601|2010-12-09 17:30,10,89.625,89.625,89.625,89.625,9
20110601|2010-12-09 18:30,10,89.625,89.625,89.625,89.625,1
20110601|2010-12-09 19:00,10,89.625,89.625,89.625,89.625,2
20110601|2010-12-09 20:30,10,89.55,89.55,89.55,89.55,9
20110601|2010-12-09 21:30,10,89.55,89.55,89.55,89.55,2
20110601|2010-12-10 00:30,10,89.55,89.55,89.55,89.55,3
20110601|2010-12-10 03:30,10,89.55,89.55,89.55,89.55,5
20110601|2010-12-10 07:00,10,89.45,89.45,89.45,89.45,1
20110601|2010-12-10 07:30,10,89.45,89.45,89.35,89.45,4
20110601|2010-12-10 08:00,10,89.45,89.45,89.35,89.35,5
20110601|2010-12-10 08:30,10,89.3,89.3,89.3,89.3,3
20110601|2010-12-10 09:00,10,89.3,89.475,88.925,89.125,92
20110601|2010-12-10 09:30,10,89.1,89.45,89.075,89.3,74
20110601|2010-12-10 10:00,10,89.3,89.325,89.1,89.25,66
20110601|2010-12-10 10:30,10,89.175,89.225,89.15,89.15,10
20110601|2010-12-10 11:00,10,89.15,89.175,89.1,89.15,15
20110601|2010-12-10 11:30,10,89.275,89.3,89.2,89.275,18
20110601|2010-12-10 12:00,10,89.275,89.3,89.2,89.2,17
20110601|2010-12-10 12:30,10,89.275,89.325,88.75,88.9,310
20110601|2010-12-10 13:00,10,88.875,88.875,88.775,88.85,56
20110601|2010-12-10 13:30,10,88.8,88.8,88.775,88.775,4
20110601|2010-12-13 09:00,13,88.875,89.975,88.825,89.55,450
20110601|2010-12-13 09:30,13,89.55,89.8,89.5,89.725,44
20110601|2010-12-13 10:00,13,89.775,89.8,89.175,89.25,67
20110601|2010-12-13 10:30,13,89.2,89.65,89.15,89.575,54
20110601|2010-12-13 11:00,13,89.6,89.75,89.6,89.75,41
20110601|2010-12-13 11:30,13,89.75,89.875,89.725,89.725,158
20110601|2010-12-13 12:00,13,89.75,89.875,89.75,89.8,19
20110601|2010-12-13 12:30,13,89.75,90,89.75,89.95,258
20110601|2010-12-13 13:00,13,89.975,90.1,89.9,89.95,250
20110601|2010-12-13 14:00,13,90,90,89.925,89.925,3
20110601|2010-12-13 14:30,13,89.9,89.9,89.85,89.85,10
20110601|2010-12-13 15:00,13,89.85,89.95,89.825,89.95,13
20110601|2010-12-13 15:30,13,89.825,89.9,89.75,89.85,16
20110601|2010-12-13 17:00,14,89.85,89.85,89.825,89.825,3
20110601|2010-12-13 17:30,14,89.7,89.825,89.7,89.8,3
20110601|2010-12-13 18:00,14,89.775,89.775,89.775,89.775,1
20110601|2010-12-13 20:00,14,89.8,89.8,89.8,89.8,1
20110601|2010-12-14 00:00,14,89.925,89.925,89.925,89.925,1
20110601|2010-12-14 01:00,14,89.95,89.95,89.95,89.95,1
20110601|2010-12-14 02:30,14,90,90,90,90,1
20110601|2010-12-14 03:30,14,90,90,90,90,1
20110601|2010-12-14 05:00,14,89.975,89.975,89.975,89.975,1
20110601|2010-12-14 07:00,14,89.9,89.9,89.825,89.825,6
20110601|2010-12-14 07:30,14,89.85,89.85,89.75,89.75,24
20110601|2010-12-14 08:30,14,89.825,89.9,89.775,89.775,7
20110601|2010-12-14 09:00,14,89.85,89.85,89.275,89.55,134
20110601|2010-12-14 09:30,14,89.6,89.625,89.375,89.4,75
20110601|2010-12-14 10:00,14,89.4,89.475,89.4,89.45,29
20110601|2010-12-14 10:30,14,89.45,89.55,89.45,89.55,26
20110601|2010-12-14 11:00,14,89.625,89.775,89.55,89.7,89
20110601|2010-12-14 11:30,14,89.7,89.9,89.65,89.9,89
20110601|2010-12-14 12:00,14,89.8,89.975,89.8,89.8,41
20110601|2010-12-14 12:30,14,89.8,89.85,89.7,89.85,47
20110601|2010-12-14 13:00,14,89.85,89.85,89.6,89.75,42
20110601|2010-12-14 14:00,14,89.65,89.65,89.6,89.6,2
20110601|2010-12-14 14:30,14,89.6,89.6,89.575,89.575,8
20110601|2010-12-14 15:00,14,89.7,89.75,89.65,89.65,11
20110601|2010-12-14 15:30,14,89.8,89.8,89.8,89.8,2
20110601|2010-12-14 17:00,15,89.8,89.85,89.8,89.85,6
20110601|2010-12-15 01:30,15,89.825,89.825,89.825,89.825,1
20110601|2010-12-15 02:00,15,89.825,89.825,89.825,89.825,1
20110601|2010-12-15 02:30,15,89.825,89.825,89.825,89.825,2
20110601|2010-12-15 03:00,15,89.9,89.9,89.825,89.825,8
20110601|2010-12-15 03:30,15,89.875,89.875,89.875,89.875,1
20110601|2010-12-15 05:30,15,89.975,90,89.975,90,6
20110601|2010-12-15 06:00,15,89.85,89.85,89.85,89.85,5
20110601|2010-12-15 06:30,15,89.85,89.875,89.85,89.875,3
20110601|2010-12-15 07:00,15,89.65,89.65,89.65,89.65,1
20110601|2010-12-15 07:30,15,89.6,89.625,89.35,89.35,20
20110601|2010-12-15 08:00,15,89.35,89.35,89.35,89.35,3
20110601|2010-12-15 08:30,15,89.35,89.4,89.35,89.4,2
20110601|2010-12-15 09:00,15,89.4,89.475,89.375,89.375,13
20110601|2010-12-15 09:30,15,89.425,89.625,89.425,89.6,107
20110601|2010-12-15 10:00,15,89.575,89.625,89.5,89.525,77
20110601|2010-12-15 10:30,15,89.5,89.55,89.5,89.55,41
20110601|2010-12-15 11:00,15,89.45,89.45,89.05,89.05,98
20110601|2010-12-15 11:30,15,89.025,89.225,88.8,88.9,141
20110601|2010-12-15 12:00,15,88.8,88.975,88.8,88.925,91
20110601|2010-12-15 12:30,15,88.925,88.975,88.65,88.675,155
20110601|2010-12-15 13:00,15,88.7,88.7,88.5,88.55,121
20110601|2010-12-15 13:30,15,88.625,88.675,88.6,88.675,13
20110601|2010-12-15 14:30,15,88.7,88.725,88.7,88.725,4
20110601|2010-12-15 15:00,15,88.725,88.725,88.725,88.725,3
20110601|2010-12-15 15:30,15,88.725,88.725,88.725,88.725,3
20110601|2010-12-15 17:00,16,88.475,88.625,88.4,88.4,12
20110601|2010-12-15 17:30,16,88.25,88.25,88.25,88.25,1
20110601|2010-12-15 19:30,16,88.2,88.2,88.2,88.2,1
20110601|2010-12-15 20:00,16,88.2,88.2,88.2,88.2,1
20110601|2010-12-15 20:30,16,88.2,88.2,88.2,88.2,1
20110601|2010-12-15 23:30,16,88.35,88.35,88.325,88.35,4
20110601|2010-12-16 00:00,16,88.35,88.35,88.35,88.35,3
20110601|2010-12-16 04:30,16,88.4,88.4,88.4,88.4,1
20110601|2010-12-16 06:30,16,88.475,88.625,88.475,88.625,4
20110601|2010-12-16 08:00,16,88.375,88.375,88.375,88.375,1
20110601|2010-12-16 08:30,16,88.3,88.4,88.275,88.4,19
20110601|2010-12-16 09:00,16,88.4,88.4,87.75,87.95,217
20110601|2010-12-16 09:30,16,87.85,88.35,87.8,88.35,85
20110601|2010-12-16 10:00,16,88.375,88.6,88.375,88.55,46
20110601|2010-12-16 10:30,16,88.5,88.55,88.425,88.425,42
20110601|2010-12-16 11:00,16,88.575,88.675,88.575,88.65,22
20110601|2010-12-16 11:30,16,88.5,88.55,88.4,88.4,28
20110601|2010-12-16 12:00,16,88.375,88.45,88.35,88.35,88
20110601|2010-12-16 12:30,16,88.45,88.65,88.375,88.6,175
20110601|2010-12-16 13:00,16,88.55,88.675,88.45,88.55,99
20110601|2010-12-16 13:30,16,88.65,88.65,88.65,88.65,1
20110601|2010-12-16 15:00,16,88.65,88.725,88.65,88.725,11
20110601|2010-12-17 03:30,17,88.5,88.5,88.5,88.5,2
20110601|2010-12-17 04:30,17,88.525,88.525,88.525,88.525,1
20110601|2010-12-17 05:30,17,88.65,88.65,88.65,88.65,1
20110601|2010-12-17 06:30,17,88.65,88.7,88.65,88.7,16
20110601|2010-12-17 07:00,17,88.6,88.65,88.6,88.65,3
20110601|2010-12-17 07:30,17,88.65,88.65,88.65,88.65,4
20110601|2010-12-17 08:00,17,88.75,88.75,88.75,88.75,1
20110601|2010-12-17 08:30,17,88.8,88.8,88.7,88.7,14
20110601|2010-12-17 09:00,17,88.7,89.5,88.675,89.375,148
20110601|2010-12-17 09:30,17,89.4,89.5,89.35,89.375,32
20110601|2010-12-17 10:00,17,89.45,89.45,89.2,89.2,44
20110601|2010-12-17 10:30,17,89.35,89.625,89.35,89.625,44
20110601|2010-12-17 11:00,17,89.625,89.625,89.475,89.525,31
20110601|2010-12-17 11:30,17,89.525,90.05,89.525,90,257
20110601|2010-12-17 12:00,17,90,90.1,89.8,89.85,139
20110601|2010-12-17 12:30,17,89.9,89.95,89.75,89.85,225
20110601|2010-12-17 13:00,17,89.85,89.975,89.8,89.825,67
20110601|2010-12-17 13:30,17,89.825,89.875,89.825,89.825,12
20110601|2010-12-20 09:00,20,89.8,89.8,89.475,89.65,97
20110601|2010-12-20 09:30,20,89.7,89.85,89.6,89.7,56
20110601|2010-12-20 10:00,20,89.65,89.875,89.6,89.875,51
20110601|2010-12-20 10:30,20,89.85,89.975,89.6,89.6,59
20110601|2010-12-20 11:00,20,89.65,89.775,89.6,89.775,18
20110601|2010-12-20 11:30,20,89.775,89.775,89.65,89.65,11
20110601|2010-12-20 12:00,20,89.75,90.1,89.7,90,261
20110601|2010-12-20 12:30,20,90,90.1,89.8,89.925,58
20110601|2010-12-20 13:00,20,89.925,90.025,89.825,90,28
20110601|2010-12-20 13:30,20,90,90,89.9,90,8
20110601|2010-12-20 15:00,20,89.825,89.825,89.825,89.825,5
20110601|2010-12-20 21:00,21,89.625,89.625,89.575,89.575,2
20110601|2010-12-20 22:00,21,89.575,89.575,89.575,89.575,2
20110601|2010-12-21 02:30,21,89.575,89.575,89.575,89.575,1
20110601|2010-12-21 06:30,21,89.575,89.575,89.5,89.5,2
20110601|2010-12-21 08:00,21,89.525,89.525,89.475,89.5,6
20110601|2010-12-21 08:30,21,89.5,89.5,89.4,89.45,15
20110601|2010-12-21 09:00,21,89.5,89.8,89.425,89.8,23
20110601|2010-12-21 09:30,21,89.75,89.85,89.75,89.85,4
20110601|2010-12-21 10:00,21,89.9,90.125,89.875,89.875,38
20110601|2010-12-21 10:30,21,89.875,89.975,89.85,89.875,42
20110601|2010-12-21 11:00,21,89.9,89.9,89.875,89.875,9
20110601|2010-12-21 11:30,21,89.9,89.9,89.85,89.85,3
20110601|2010-12-21 12:00,21,89.85,89.85,89.4,89.4,122
20110601|2010-12-21 12:30,21,89.45,89.625,89.45,89.575,51
20110601|2010-12-21 13:00,21,89.575,89.675,89.575,89.65,42
20110601|2010-12-21 14:00,21,89.675,89.675,89.675,89.675,1
20110601|2010-12-21 14:30,21,89.675,89.75,89.675,89.75,13
20110601|2010-12-21 15:00,21,89.6,89.75,89.575,89.575,13
20110601|2010-12-21 15:30,21,89.7,89.7,89.7,89.7,1
20110601|2010-12-21 17:00,22,89.6,89.6,89.6,89.6,2
20110601|2010-12-21 17:30,22,89.6,89.6,89.6,89.6,1
20110601|2010-12-21 20:30,22,89.775,89.775,89.775,89.775,1
20110601|2010-12-21 22:30,22,89.75,89.85,89.75,89.85,3
20110601|2010-12-21 23:30,22,89.775,89.775,89.775,89.775,1
20110601|2010-12-22 01:30,22,89.775,89.775,89.775,89.775,1
20110601|2010-12-22 02:30,22,89.725,89.725,89.675,89.675,2
20110601|2010-12-22 03:00,22,89.65,89.65,89.65,89.65,2
20110601|2010-12-22 03:30,22,89.65,89.65,89.65,89.65,3
20110601|2010-12-22 06:30,22,89.85,89.85,89.85,89.85,2
20110601|2010-12-22 08:00,22,89.95,90.1,89.775,89.775,42
20110601|2010-12-22 08:30,22,90,90,89.8,89.85,9
20110601|2010-12-22 09:00,22,90,91,89.925,90.775,965
20110601|2010-12-22 09:30,22,90.775,90.875,90.5,90.65,306
20110601|2010-12-22 10:00,22,90.525,90.675,90.375,90.375,90
20110601|2010-12-22 10:30,22,90.35,90.45,90.35,90.45,85
20110601|2010-12-22 11:00,22,90.5,90.7,90.35,90.7,58
20110601|2010-12-22 11:30,22,90.675,90.75,90.65,90.75,104
20110601|2010-12-22 12:00,22,90.75,90.975,90.75,90.9,57
20110601|2010-12-22 12:30,22,90.925,91.375,90.875,91.35,467
20110601|2010-12-22 13:00,22,91.35,91.35,91.25,91.35,35
20110601|2010-12-22 13:30,22,91.175,91.175,91.15,91.15,4
20110601|2010-12-22 14:00,22,91.225,91.225,91.15,91.2,4
20110601|2010-12-22 14:30,22,91.15,91.15,91.15,91.15,1
20110601|2010-12-22 15:00,22,91.1,91.1,91,91.1,4
20110601|2010-12-22 15:30,22,91,91,91,91,5
20110601|2010-12-22 17:30,23,90.975,90.975,90.925,90.925,3
20110601|2010-12-22 18:00,23,91.225,91.225,91.225,91.225,1
20110601|2010-12-22 20:00,23,91.2,91.2,91.2,91.2,1
20110601|2010-12-22 21:00,23,91.2,91.2,91.2,91.2,1
20110601|2010-12-22 22:00,23,91.075,91.075,91.075,91.075,1
20110601|2010-12-22 23:30,23,91.1,91.1,91.1,91.1,1
20110601|2010-12-23 01:00,23,91.1,91.1,91.1,91.1,3
20110601|2010-12-23 02:30,23,91.25,91.25,91.25,91.25,5
20110601|2010-12-23 06:00,23,91.3,91.3,91.3,91.3,2
20110601|2010-12-23 06:30,23,91.3,91.3,91.3,91.3,2
20110601|2010-12-23 07:00,23,91.3,91.3,91.3,91.3,14
20110601|2010-12-23 07:30,23,91.325,91.35,91.325,91.35,5
20110601|2010-12-23 08:00,23,91.3,91.3,91.225,91.3,4
20110601|2010-12-23 08:30,23,91.075,91.075,91.075,91.075,1
20110601|2010-12-23 09:00,23,91.1,91.3,91.05,91.225,29
20110601|2010-12-23 09:30,23,91.3,91.4,91.15,91.3,63
20110601|2010-12-23 10:00,23,91.4,91.475,91.25,91.475,69
20110601|2010-12-23 10:30,23,91.4,91.575,91.4,91.55,65
20110601|2010-12-23 11:00,23,91.475,91.525,91.225,91.275,48
20110601|2010-12-23 11:30,23,91.2,91.375,91.2,91.225,30
20110601|2010-12-23 12:00,23,91.3,91.3,90.975,91.225,76
20110601|2010-12-23 12:30,23,91.2,91.325,91.1,91.225,87
20110601|2010-12-23 13:00,23,91.2,91.25,91.15,91.2,92
20110601|2010-12-23 14:30,23,91.3,91.3,91.3,91.3,1
20110601|2010-12-23 15:00,23,91.3,91.4,91.3,91.4,11
20110601|2010-12-27 09:00,27,91.075,91.275,90.95,91.175,166
20110601|2010-12-27 09:30,27,91.2,91.4,91.15,91.3,79
20110601|2010-12-27 10:00,27,91.375,91.375,91.25,91.35,40
20110601|2010-12-27 10:30,27,91.35,91.4,91.3,91.3,80
20110601|2010-12-27 11:00,27,91.3,91.375,91.3,91.35,111
20110601|2010-12-27 11:30,27,91.375,91.4,91.375,91.375,66
20110601|2010-12-27 12:00,27,91.375,91.425,91.35,91.425,47
20110601|2010-12-27 12:30,27,91.35,91.55,91.325,91.5,99
20110601|2010-12-27 13:00,27,91.525,91.65,91.425,91.525,104
20110601|2010-12-27 13:30,27,91.5,91.625,91.45,91.45,7
20110601|2010-12-27 14:00,27,91.625,91.95,91.45,91.775,32
20110601|2010-12-27 14:30,27,91.775,91.775,91.575,91.575,10
20110601|2010-12-27 15:00,27,91.625,91.625,91.55,91.55,5
20110601|2010-12-27 17:00,28,91.8,91.8,91.8,91.8,1
20110601|2010-12-27 17:30,28,91.6,91.6,91.6,91.6,2
20110601|2010-12-27 18:00,28,91.65,91.65,91.65,91.65,1
20110601|2010-12-27 18:30,28,91.75,91.75,91.75,91.75,1
20110601|2010-12-27 19:30,28,91.75,91.75,91.75,91.75,1
20110601|2010-12-27 21:30,28,91.55,91.55,91.55,91.55,2
20110601|2010-12-28 01:00,28,91.5,91.5,91.5,91.5,1
20110601|2010-12-28 01:30,28,91.525,91.525,91.475,91.475,2
20110601|2010-12-28 02:30,28,91.8,91.85,91.8,91.85,10
20110601|2010-12-28 06:00,28,91.575,91.575,91.225,91.225,17
20110601|2010-12-28 07:00,28,91.45,91.45,91.175,91.175,61
20110601|2010-12-28 07:30,28,91.375,91.85,91.375,91.85,27
20110601|2010-12-28 08:00,28,91.95,91.95,91.95,91.95,2
20110601|2010-12-28 08:30,28,91.8,92.2,91.8,92.05,64
20110601|2010-12-28 09:00,28,91.975,92.15,91.65,91.95,72
20110601|2010-12-28 09:30,28,91.95,92.45,91.95,92.4,110
20110601|2010-12-28 10:00,28,92.4,92.475,92.15,92.2,63
20110601|2010-12-28 10:30,28,92.325,92.35,92.2,92.3,28
20110601|2010-12-28 11:00,28,92.35,92.35,92.2,92.3,10
20110601|2010-12-28 11:30,28,92.35,92.35,92.25,92.3,21
20110601|2010-12-28 12:00,28,92.35,92.35,92.2,92.2,47
20110601|2010-12-28 12:30,28,92.2,92.35,92.05,92.2,162
20110601|2010-12-28 13:00,28,92.2,92.45,92.2,92.35,114
20110601|2010-12-28 13:30,28,92.35,92.35,92.3,92.3,5
20110601|2010-12-28 14:00,28,92.375,92.375,92.375,92.375,1
20110601|2010-12-28 14:30,28,92.375,92.375,92.375,92.375,2
20110601|2010-12-28 15:00,28,92.375,92.375,92.2,92.2,20
20110601|2010-12-28 22:00,29,92.175,92.175,92.175,92.175,4
20110601|2010-12-29 02:30,29,92.3,92.3,92.3,92.3,2
20110601|2010-12-29 04:00,29,92.375,92.4,92.375,92.4,3
20110601|2010-12-29 06:00,29,92.5,92.5,92.5,92.5,4
20110601|2010-12-29 07:30,29,92.4,92.45,92.4,92.425,3
20110601|2010-12-29 08:00,29,92.5,92.6,92.5,92.6,7
20110601|2010-12-29 08:30,29,92.55,92.725,92.55,92.65,26
20110601|2010-12-29 09:00,29,92.65,92.7,92.5,92.7,102
20110601|2010-12-29 09:30,29,92.725,93,92.675,92.875,160
20110601|2010-12-29 10:00,29,92.9,93,92.675,92.75,112
20110601|2010-12-29 10:30,29,92.75,93.05,92.725,93,49
20110601|2010-12-29 11:00,29,93.05,93.05,92.95,92.975,33
20110601|2010-12-29 11:30,29,92.975,93.05,92.975,93,23
20110601|2010-12-29 12:00,29,93.025,93.1,92.925,93.025,54
20110601|2010-12-29 12:30,29,93.075,93.275,92.85,92.95,124
20110601|2010-12-29 13:00,29,92.95,93.2,92.95,93.2,44
20110601|2010-12-29 13:30,29,93.175,93.175,93.025,93.025,12
20110601|2010-12-29 14:00,29,93.025,93.1,92.975,92.975,4
20110601|2010-12-29 15:00,29,93.1,93.1,93.1,93.1,22
20110601|2010-12-29 17:00,30,93.1,93.1,93.1,93.1,1
20110601|2010-12-29 17:30,30,93.1,93.1,93.1,93.1,3
20110601|2010-12-29 19:30,30,92.95,93,92.95,93,2
20110601|2010-12-29 20:00,30,92.95,92.95,92.95,92.95,1
20110601|2010-12-30 07:00,30,93.075,93.075,93.075,93.075,5
20110601|2010-12-30 07:30,30,93.025,93.025,93.025,93.025,1
20110601|2010-12-30 08:00,30,92.975,93,92.975,93,16
20110601|2010-12-30 08:30,30,92.95,93,92.825,92.9,29
20110601|2010-12-30 09:00,30,92.85,92.925,92.8,92.875,46
20110601|2010-12-30 09:30,30,92.875,92.975,92.85,92.925,142
20110601|2010-12-30 10:00,30,92.825,92.825,92.325,92.35,112
20110601|2010-12-30 10:30,30,92.325,92.325,91.95,92.05,87
20110601|2010-12-30 11:00,30,92.1,92.35,92.05,92.35,30
20110601|2010-12-30 11:30,30,92.425,92.475,92.325,92.475,14
20110601|2010-12-30 12:00,30,92.5,92.5,92.4,92.475,5
20110601|2010-12-30 12:30,30,92.4,92.5,92.15,92.25,76
20110601|2010-12-30 13:00,30,92.35,92.55,92.35,92.55,89
20110601|2010-12-30 13:30,30,92.6,92.6,92.425,92.5,19
20110601|2010-12-30 14:30,30,92.575,92.575,92.525,92.525,3
20110601|2010-12-30 15:00,30,92.475,92.475,92.475,92.475,2
20110601|2010-12-30 15:30,30,92.55,92.6,92.525,92.525,4
20110601|2010-12-30 20:00,31,92.5,92.5,92.5,92.5,1
20110601|2010-12-30 20:30,31,92.45,92.45,92.45,92.45,1
20110601|2010-12-31 02:30,31,92.375,92.375,92.25,92.25,4
20110601|2010-12-31 03:30,31,92.35,92.35,92.35,92.35,1
20110601|2010-12-31 04:00,31,92.3,92.3,92.3,92.3,2
20110601|2010-12-31 04:30,31,92.5,92.5,92.5,92.5,1
20110601|2010-12-31 05:00,31,92.65,92.65,92.65,92.65,1
20110601|2010-12-31 05:30,31,92.65,92.7,92.65,92.7,3
20110601|2010-12-31 06:30,31,92.7,92.7,92.7,92.7,2
20110601|2010-12-31 07:30,31,92.75,92.75,92.75,92.75,2
20110601|2010-12-31 08:00,31,92.75,92.75,92.75,92.75,12
20110601|2010-12-31 08:30,31,92.6,92.675,92.6,92.675,23
20110601|2010-12-31 09:00,31,92.65,92.7,92.4,92.6,20
20110601|2010-12-31 09:30,31,92.55,92.8,92.55,92.8,71
20110601|2010-12-31 10:00,31,92.8,92.975,92.725,92.9,105
20110601|2010-12-31 10:30,31,92.9,93,92.9,92.925,23
20110601|2010-12-31 11:00,31,92.9,93,92.9,93,29
20110601|2010-12-31 11:30,31,93,93.15,92.925,93.075,233
20110601|2010-12-31 12:00,31,93.075,93.1,92.6,92.725,179
20110601|2011-01-03 09:00,3,93.025,93.15,92.825,93.025,235
20110601|2011-01-03 09:30,3,93.025,93.075,92.7,92.775,90
20110601|2011-01-03 10:00,3,93,93.05,92.9,92.95,100
20110601|2011-01-03 10:30,3,92.975,93,92.825,92.825,113
20110601|2011-01-03 11:00,3,92.825,92.875,92.6,92.625,145
20110601|2011-01-03 11:30,3,92.65,92.775,92.6,92.65,32
20110601|2011-01-03 12:00,3,92.6,92.725,92.1,92.1,152
20110601|2011-01-03 12:30,3,92.125,92.225,92.025,92.1,120
20110601|2011-01-03 13:00,3,92.1,92.2,92.1,92.2,62
20110601|2011-01-03 13:30,3,92.175,92.325,92.175,92.3,12
20110601|2011-01-03 14:00,3,92.3,92.375,92.2,92.2,6
20110601|2011-01-03 14:30,3,92.175,92.175,92.175,92.175,1
20110601|2011-01-03 15:00,3,92.15,92.275,92.15,92.275,2
20110601|2011-01-03 17:00,4,92.175,92.175,92.1,92.1,7
20110601|2011-01-03 17:30,4,92.1,92.1,92.1,92.1,2
20110601|2011-01-03 20:30,4,92.1,92.1,92.1,92.1,1
20110601|2011-01-03 21:30,4,92.1,92.1,92.1,92.1,5
20110601|2011-01-03 22:00,4,92.175,92.175,92.175,92.175,10
20110601|2011-01-04 01:00,4,92.15,92.15,92.15,92.15,1
20110601|2011-01-04 01:30,4,92.175,92.175,92.15,92.15,3
20110601|2011-01-04 03:30,4,92.325,92.325,92.325,92.325,1
20110601|2011-01-04 04:00,4,92.425,92.425,92.425,92.425,1
20110601|2011-01-04 04:30,4,92.425,92.475,92.425,92.475,5
20110601|2011-01-04 06:30,4,92.45,92.55,92.45,92.55,30
20110601|2011-01-04 07:00,4,92.5,92.5,92.375,92.375,7
20110601|2011-01-04 07:30,4,92.275,92.275,92.275,92.275,1
20110601|2011-01-04 08:00,4,92.175,92.175,92.1,92.1,4
20110601|2011-01-04 08:30,4,92.15,92.15,91.825,91.85,41
20110601|2011-01-04 09:00,4,91.8,92.175,91.75,91.95,77
20110601|2011-01-04 09:30,4,91.975,92.05,91.875,91.9,87
20110601|2011-01-04 10:00,4,91.9,92.225,91.85,92.125,95
20110601|2011-01-04 10:30,4,92.1,92.1,91.85,91.875,19
20110601|2011-01-04 11:00,4,91.9,91.95,91.85,91.95,30
20110601|2011-01-04 11:30,4,91.9,91.925,91.8,91.875,20
20110601|2011-01-04 12:00,4,91.8,92.1,91.775,92,43
20110601|2011-01-04 12:30,4,92,92.175,91.65,91.725,269
20110601|2011-01-04 13:00,4,91.775,91.85,91.5,91.65,135
20110601|2011-01-04 13:30,4,91.675,91.775,91.6,91.775,29
20110601|2011-01-04 14:00,4,91.725,91.775,91.625,91.625,13
20110601|2011-01-04 14:30,4,91.775,91.9,91.775,91.9,61
20110601|2011-01-04 15:00,4,91.75,91.75,91.75,91.75,20
20110601|2011-01-04 22:30,5,91.8,91.8,91.8,91.8,1
20110601|2011-01-05 02:30,5,91.8,91.8,91.8,91.8,5
20110601|2011-01-05 03:00,5,91.8,91.8,91.8,91.8,4
20110601|2011-01-05 03:30,5,91.85,91.85,91.85,91.85,1
20110601|2011-01-05 05:30,5,91.85,91.85,91.85,91.85,2
20110601|2011-01-05 06:00,5,91.775,91.775,91.65,91.75,11
20110601|2011-01-05 06:30,5,91.675,91.675,91.5,91.5,7
20110601|2011-01-05 07:30,5,91.575,91.575,91.55,91.55,3
20110601|2011-01-05 08:00,5,91.55,91.75,91.55,91.625,19
20110601|2011-01-05 08:30,5,91.65,91.65,91.65,91.65,1
20110601|2011-01-05 09:00,5,91.75,91.95,91.4,91.6,70
20110601|2011-01-05 09:30,5,91.65,91.825,91.525,91.825,35
20110601|2011-01-05 10:00,5,91.75,92.075,91.75,91.95,61
20110601|2011-01-05 10:30,5,92,92.15,91.95,92.15,41
20110601|2011-01-05 11:00,5,92.15,92.55,92.15,92.4,77
20110601|2011-01-05 11:30,5,92.4,92.4,92.1,92.2,43
20110601|2011-01-05 12:00,5,92.175,92.375,92.175,92.275,41
20110601|2011-01-05 12:30,5,92.4,92.425,92.15,92.25,136
20110601|2011-01-05 13:00,5,92.3,92.45,92.3,92.45,143
20110601|2011-01-05 13:30,5,92.45,92.45,92.225,92.225,22
20110601|2011-01-05 14:30,5,92.425,92.55,92.425,92.55,7
20110601|2011-01-05 15:00,5,92.65,92.75,92.4,92.4,13
20110601|2011-01-05 15:30,5,92.5,92.725,92.5,92.725,5
20110601|2011-01-05 17:00,6,92.75,92.85,92.7,92.7,4
20110601|2011-01-05 17:30,6,92.6,92.6,92.6,92.6,2
20110601|2011-01-05 19:30,6,92.625,92.625,92.625,92.625,1
20110601|2011-01-06 01:30,6,92.625,92.675,92.625,92.675,2
20110601|2011-01-06 02:00,6,92.7,92.7,92.7,92.7,1
20110601|2011-01-06 02:30,6,92.775,92.8,92.775,92.8,14
20110601|2011-01-06 03:00,6,92.8,92.85,92.8,92.85,8
20110601|2011-01-06 03:30,6,92.85,92.85,92.85,92.85,2
20110601|2011-01-06 04:30,6,92.9,92.9,92.9,92.9,1
20110601|2011-01-06 05:00,6,92.925,92.925,92.775,92.8,13
20110601|2011-01-06 05:30,6,92.8,92.8,92.775,92.775,5
20110601|2011-01-06 06:00,6,92.775,92.775,92.65,92.65,2
20110601|2011-01-06 07:00,6,92.65,92.65,92.6,92.6,4
20110601|2011-01-06 07:30,6,92.65,92.7,92.625,92.7,6
20110601|2011-01-06 08:00,6,92.725,92.85,92.725,92.85,19
20110601|2011-01-06 08:30,6,92.9,93.35,92.8,93.175,104
20110601|2011-01-06 09:00,6,93.175,93.5,92.775,93.25,168
20110601|2011-01-06 09:30,6,93.25,93.6,93.25,93.45,115
20110601|2011-01-06 10:00,6,93.5,93.55,93.1,93.35,111
20110601|2011-01-06 10:30,6,93.35,93.5,93.25,93.275,83
20110601|2011-01-06 11:00,6,93.35,93.35,92.95,93.175,23
20110601|2011-01-06 11:30,6,93.225,93.325,93.05,93.125,44
20110601|2011-01-06 12:00,6,93.125,93.275,92.975,93.25,54
20110601|2011-01-06 12:30,6,93.15,94,93.05,93.95,572
20110601|2011-01-06 13:00,6,93.95,94.1,93.9,94,346
20110601|2011-01-06 13:30,6,94,94,93.975,93.975,17
20110601|2011-01-06 14:00,6,93.975,93.975,93.9,93.9,15
20110601|2011-01-06 14:30,6,93.85,93.9,93.775,93.775,17
20110601|2011-01-06 15:00,6,93.725,93.75,93.7,93.7,18
20110601|2011-01-06 15:30,6,93.7,93.725,93.7,93.725,11
20110601|2011-01-06 17:30,7,93.775,93.775,93.675,93.675,3
20110601|2011-01-06 18:00,7,93.775,93.775,93.775,93.775,1
20110601|2011-01-06 19:30,7,93.775,93.775,93.75,93.75,2
20110601|2011-01-06 21:00,7,93.75,93.75,93.75,93.75,1
20110601|2011-01-06 23:30,7,93.825,93.9,93.825,93.9,6
20110601|2011-01-07 00:00,7,93.875,93.875,93.85,93.85,6
20110601|2011-01-07 02:30,7,93.825,93.825,93.725,93.725,3
20110601|2011-01-07 03:00,7,93.75,93.8,93.75,93.8,3
20110601|2011-01-07 03:30,7,93.675,93.675,93.675,93.675,1
20110601|2011-01-07 05:00,7,93.65,93.65,93.65,93.65,3
20110601|2011-01-07 05:30,7,93.65,93.65,93.625,93.625,10
20110601|2011-01-07 06:00,7,93.525,93.525,93.525,93.525,1
20110601|2011-01-07 06:30,7,93.525,93.525,93.525,93.525,2
20110601|2011-01-07 07:00,7,93.45,93.6,93.45,93.6,3
20110601|2011-01-07 07:30,7,93.525,93.525,93.5,93.5,2
20110601|2011-01-07 08:00,7,93.45,93.45,93.4,93.4,5
20110601|2011-01-07 08:30,7,93.525,93.7,93.5,93.5,22
20110601|2011-01-07 09:00,7,93.425,93.7,93.325,93.4,187
20110601|2011-01-07 09:30,7,93.4,93.55,93.15,93.15,174
20110601|2011-01-07 10:00,7,93.3,93.7,93.2,93.45,116
20110601|2011-01-07 10:30,7,93.45,93.9,93.45,93.85,43
20110601|2011-01-07 11:00,7,93.8,93.825,93.675,93.75,36
20110601|2011-01-07 11:30,7,93.675,93.85,93.625,93.85,32
20110601|2011-01-07 12:00,7,93.875,93.9,93.65,93.675,60
20110601|2011-01-07 12:30,7,93.675,94,93.55,93.825,457
20110601|2011-01-07 13:00,7,93.925,93.95,93.8,93.9,194
20110601|2011-01-07 13:30,7,93.875,93.95,93.85,93.95,12
20110601|2011-01-10 09:00,10,93.975,94.45,93.875,94.425,464
20110601|2011-01-10 09:30,10,94.4,94.5,94.35,94.475,133
20110601|2011-01-10 10:00,10,94.5,94.6,94.45,94.5,129
20110601|2011-01-10 10:30,10,94.45,94.55,94.45,94.55,42
20110601|2011-01-10 11:00,10,94.55,94.6,94.475,94.55,30
20110601|2011-01-10 11:30,10,94.625,94.65,94.5,94.625,19
20110601|2011-01-10 12:00,10,94.625,94.65,94.125,94.15,130
20110601|2011-01-10 12:30,10,94.2,94.625,94.125,94.325,234
20110601|2011-01-10 13:00,10,94.225,94.375,94.15,94.35,292
20110601|2011-01-10 13:30,10,94.35,94.4,94.35,94.4,2
20110601|2011-01-10 14:00,10,94.4,94.4,94.35,94.35,11
20110601|2011-01-10 14:30,10,94.275,94.275,94.275,94.275,2
20110601|2011-01-10 15:00,10,94.45,94.45,94.45,94.45,5
20110601|2011-01-10 17:00,11,94.375,94.375,94.375,94.375,1
20110601|2011-01-10 18:00,11,94.5,94.5,94.5,94.5,1
20110601|2011-01-10 20:30,11,94.5,94.625,94.5,94.625,14
20110601|2011-01-10 22:30,11,94.575,94.575,94.575,94.575,1
20110601|2011-01-10 23:30,11,94.625,94.625,94.625,94.625,9
20110601|2011-01-11 03:00,11,94.6,94.6,94.6,94.6,4
20110601|2011-01-11 06:00,11,94.7,94.725,94.7,94.725,18
20110601|2011-01-11 06:30,11,94.5,94.5,94.5,94.5,1
20110601|2011-01-11 07:00,11,94.6,94.6,94.5,94.6,11
20110601|2011-01-11 07:30,11,94.5,94.6,94.5,94.6,15
20110601|2011-01-11 08:00,11,94.725,94.75,94.65,94.7,24
20110601|2011-01-11 08:30,11,94.75,94.75,94.65,94.7,18
20110601|2011-01-11 09:00,11,94.6,94.75,94.25,94.625,168
20110601|2011-01-11 09:30,11,94.675,94.7,94.5,94.525,155
20110601|2011-01-11 10:00,11,94.6,94.6,94.4,94.575,130
20110601|2011-01-11 10:30,11,94.55,94.6,94.45,94.525,202
20110601|2011-01-11 11:00,11,94.525,94.725,94.525,94.7,119
20110601|2011-01-11 11:30,11,94.625,94.75,94.575,94.65,95
20110601|2011-01-11 12:00,11,94.7,94.8,94.475,94.625,167
20110601|2011-01-11 12:30,11,94.525,94.625,94.35,94.45,149
20110601|2011-01-11 13:00,11,94.45,94.6,94.375,94.45,207
20110601|2011-01-11 13:30,11,94.45,94.5,94.4,94.4,26
20110601|2011-01-11 14:00,11,94.45,94.45,94.425,94.425,2
20110601|2011-01-11 14:30,11,94.4,94.4,94.4,94.4,13
20110601|2011-01-11 15:00,11,94.575,94.65,94.5,94.525,59
20110601|2011-01-11 15:30,11,94.5,94.5,94.5,94.5,6
20110601|2011-01-11 17:00,12,94.5,94.5,94.5,94.5,3
20110601|2011-01-11 19:00,12,94.5,94.625,94.5,94.625,3
20110601|2011-01-11 21:00,12,94.6,94.6,94.6,94.6,1
20110601|2011-01-11 21:30,12,94.55,94.55,94.55,94.55,40
20110601|2011-01-11 22:00,12,94.65,94.7,94.65,94.7,5
20110601|2011-01-11 22:30,12,94.75,94.75,94.75,94.75,1
20110601|2011-01-12 03:00,12,94.75,94.75,94.65,94.65,4
20110601|2011-01-12 04:30,12,94.75,94.75,94.75,94.75,10
20110601|2011-01-12 05:30,12,94.75,94.75,94.675,94.675,6
20110601|2011-01-12 06:30,12,94.75,94.75,94.75,94.75,3
20110601|2011-01-12 07:00,12,94.75,94.75,94.725,94.725,6
20110601|2011-01-12 07:30,12,94.75,94.95,94.725,94.95,139
20110601|2011-01-12 08:00,12,94.95,95.55,94.95,95.35,548
20110601|2011-01-12 08:30,12,95.35,95.4,95.225,95.225,66
20110601|2011-01-12 09:00,12,95.25,95.425,95.1,95.325,531
20110601|2011-01-12 09:30,12,95.325,95.75,95.325,95.65,402
20110601|2011-01-12 10:00,12,95.6,95.85,95.55,95.8,295
20110601|2011-01-12 10:30,12,95.8,95.9,95.675,95.675,246
20110601|2011-01-12 11:00,12,95.675,95.775,95.4,95.7,276
20110601|2011-01-12 11:30,12,95.7,95.95,95.7,95.85,204
20110601|2011-01-12 12:00,12,95.85,95.975,95.85,95.975,232
20110601|2011-01-12 12:30,12,96,96.6,95.95,96.5,711
20110601|2011-01-12 13:00,12,96.5,96.65,96.35,96.4,517
20110601|2011-01-12 13:30,12,96.4,96.4,96.3,96.4,40
20110601|2011-01-12 14:00,12,96.5,96.5,96.475,96.475,36
20110601|2011-01-12 14:30,12,96.525,96.575,96.5,96.575,7
20110601|2011-01-12 15:00,12,96.575,96.6,96.5,96.5,22
20110601|2011-01-12 15:30,12,96.5,96.5,96.5,96.5,1
20110601|2011-01-12 17:00,13,96.625,96.625,96.625,96.625,3
20110601|2011-01-12 18:00,13,96.7,96.7,96.7,96.7,2
20110601|2011-01-12 18:30,13,96.7,96.7,96.7,96.7,2
20110601|2011-01-12 21:00,13,96.525,96.525,96.525,96.525,1
20110601|2011-01-12 22:30,13,96.45,96.45,96.375,96.375,4
20110601|2011-01-13 00:00,13,96.475,96.475,96.475,96.475,5
20110601|2011-01-13 01:30,13,96.45,96.45,96.45,96.45,1
20110601|2011-01-13 03:00,13,96.45,96.45,96.45,96.45,1
20110601|2011-01-13 06:30,13,96.4,96.4,96.275,96.275,13
20110601|2011-01-13 07:00,13,96.225,96.3,96.225,96.3,16
20110601|2011-01-13 07:30,13,96.3,96.3,96.2,96.2,15
20110601|2011-01-13 08:00,13,96.225,96.225,96.125,96.125,22
20110601|2011-01-13 08:30,13,96.125,96.125,95.75,95.975,96
20110601|2011-01-13 09:00,13,95.975,96.25,95.8,95.875,281
20110601|2011-01-13 09:30,13,95.85,95.9,95.3,95.575,355
20110601|2011-01-13 10:00,13,95.55,95.7,95.375,95.425,293
20110601|2011-01-13 10:30,13,95.4,95.725,95.35,95.7,145
20110601|2011-01-13 11:00,13,95.65,95.675,95.5,95.575,30
20110601|2011-01-13 11:30,13,95.7,95.825,95.65,95.65,94
20110601|2011-01-13 12:00,13,95.675,95.825,95.675,95.775,48
20110601|2011-01-13 12:30,13,95.825,96,95.575,95.825,172
20110601|2011-01-13 13:00,13,95.8,96,95.75,95.925,115
20110601|2011-01-13 13:30,13,95.925,95.95,95.825,95.825,40
20110601|2011-01-13 14:00,13,95.875,95.875,95.8,95.8,10
20110601|2011-01-13 14:30,13,95.85,95.875,95.85,95.85,12
20110601|2011-01-13 15:00,13,95.95,96.1,95.95,96.1,36
20110601|2011-01-13 17:00,14,95.95,96.125,95.95,96.125,4
20110601|2011-01-13 17:30,14,96.2,96.2,96.2,96.2,6
20110601|2011-01-13 18:00,14,96.1,96.1,96.1,96.1,3
20110601|2011-01-13 19:00,14,96,96,96,96,3
20110601|2011-01-13 20:30,14,96.1,96.1,96.1,96.1,14
20110601|2011-01-13 23:00,14,96.2,96.2,96.2,96.2,5
20110601|2011-01-14 04:30,14,95.95,95.95,95.95,95.95,7
20110601|2011-01-14 05:00,14,95.875,96.05,95.85,95.95,25
20110601|2011-01-14 05:30,14,95.95,95.95,95.85,95.85,9
20110601|2011-01-14 07:00,14,95.7,95.825,95.5,95.5,20
20110601|2011-01-14 07:30,14,95.475,95.475,95.3,95.45,30
20110601|2011-01-14 08:00,14,95.35,95.35,95.275,95.275,33
20110601|2011-01-14 08:30,14,95.325,95.475,95.3,95.4,20
20110601|2011-01-14 09:00,14,95.375,95.5,95.225,95.325,74
20110601|2011-01-14 09:30,14,95.3,95.4,94.875,94.875,97
20110601|2011-01-14 10:00,14,95.025,95.075,95,95.05,50
20110601|2011-01-14 10:30,14,95.125,95.225,95.075,95.15,28
20110601|2011-01-14 11:00,14,95.225,95.275,95.1,95.15,25
20110601|2011-01-14 11:30,14,95.225,95.4,95.175,95.225,39
20110601|2011-01-14 12:00,14,95.225,95.3,95.2,95.2,25
20110601|2011-01-14 12:30,14,95.275,95.425,95.15,95.325,381
20110601|2011-01-14 13:00,14,95.325,95.425,95.275,95.325,314
20110601|2011-01-14 13:30,14,95.4,95.475,95.4,95.475,12
20110601|2011-01-17 17:00,18,95.5,95.6,95.475,95.475,10
20110601|2011-01-17 17:30,18,95.475,95.475,95.475,95.475,1
20110601|2011-01-17 18:00,18,95.575,95.675,95.475,95.475,7
20110601|2011-01-17 18:30,18,95.475,95.475,95.475,95.475,3
20110601|2011-01-17 19:00,18,95.475,95.475,95.475,95.475,1
20110601|2011-01-17 19:30,18,95.575,95.65,95.575,95.65,2
20110601|2011-01-17 20:00,18,95.75,95.75,95.75,95.75,1
20110601|2011-01-17 20:30,18,95.825,95.9,95.825,95.9,11
20110601|2011-01-17 23:00,18,95.725,95.725,95.725,95.725,1
20110601|2011-01-18 00:00,18,95.725,95.725,95.725,95.725,1
20110601|2011-01-18 02:00,18,95.8,96,95.775,96,42
20110601|2011-01-18 02:30,18,95.725,95.725,95.725,95.725,1
20110601|2011-01-18 03:30,18,95.75,95.75,95.725,95.725,10
20110601|2011-01-18 04:00,18,95.725,95.725,95.65,95.65,4
20110601|2011-01-18 04:30,18,95.575,95.575,95.575,95.575,1
20110601|2011-01-18 05:30,18,95.575,95.6,95.525,95.525,5
20110601|2011-01-18 07:00,18,95.55,95.55,95.35,95.425,42
20110601|2011-01-18 07:30,18,95.475,95.55,95.4,95.55,13
20110601|2011-01-18 08:00,18,95.5,95.6,95.5,95.575,25
20110601|2011-01-18 08:30,18,95.575,95.65,95.475,95.65,43
20110601|2011-01-18 09:00,18,95.6,96.25,95.6,96.175,447
20110601|2011-01-18 09:30,18,96.175,96.325,96.05,96.325,121
20110601|2011-01-18 10:00,18,96.45,97.1,96.4,96.975,281
20110601|2011-01-18 10:30,18,96.925,97.15,96.8,96.85,211
20110601|2011-01-18 11:00,18,96.95,97.15,96.725,96.8,192
20110601|2011-01-18 11:30,18,96.85,96.85,96.55,96.8,178
20110601|2011-01-18 12:00,18,96.8,96.825,96.6,96.625,32
20110601|2011-01-18 12:30,18,96.8,96.925,96.55,96.925,213
20110601|2011-01-18 13:00,18,96.9,97,96.9,96.975,130
20110601|2011-01-18 14:00,18,96.95,96.95,96.9,96.9,15
20110601|2011-01-18 15:00,18,96.95,96.95,96.925,96.925,3
20110601|2011-01-18 15:30,18,97,97,97,97,13
20110601|2011-01-18 17:00,19,96.95,97,96.95,96.95,4
20110601|2011-01-18 17:30,19,96.9,96.9,96.9,96.9,1
20110601|2011-01-18 19:00,19,96.875,96.875,96.875,96.875,1
20110601|2011-01-19 02:30,19,97.125,97.175,97.125,97.175,2
20110601|2011-01-19 03:30,19,97.175,97.175,97.15,97.15,4
20110601|2011-01-19 06:00,19,97.125,97.125,97.125,97.125,1
20110601|2011-01-19 07:00,19,97,97,96.7,96.7,6
20110601|2011-01-19 07:30,19,96.65,96.65,96.65,96.65,5
20110601|2011-01-19 08:00,19,96.8,96.8,96.75,96.8,65
20110601|2011-01-19 08:30,19,96.85,97,96.8,96.95,37
20110601|2011-01-19 09:00,19,97.15,97.5,96.925,97.275,226
20110601|2011-01-19 09:30,19,97.25,97.25,96.85,97.1,170
20110601|2011-01-19 10:00,19,97.1,97.225,97.075,97.15,51
20110601|2011-01-19 10:30,19,97.15,97.275,97.075,97.25,97
20110601|2011-01-19 11:00,19,97.225,97.35,97.175,97.3,77
20110601|2011-01-19 11:30,19,97.25,97.325,97.05,97.05,82
20110601|2011-01-19 12:00,19,97.075,97.1,96.625,96.9,175
20110601|2011-01-19 12:30,19,96.75,96.9,96.5,96.825,159
20110601|2011-01-19 13:00,19,96.8,96.85,96.7,96.775,34
20110601|2011-01-19 13:30,19,96.825,96.875,96.775,96.875,18
20110601|2011-01-19 14:00,19,96.825,96.825,96.8,96.8,4
20110601|2011-01-19 14:30,19,96.825,96.95,96.825,96.85,7
20110601|2011-01-19 15:00,19,96.775,97,96.775,97,3
20110601|2011-01-19 15:30,19,96.9,96.9,96.9,96.9,1
20110601|2011-01-19 17:00,20,96.8,96.8,96.75,96.75,6
20110601|2011-01-19 17:30,20,96.7,96.7,96.7,96.7,2
20110601|2011-01-19 18:00,20,96.7,96.7,96.65,96.65,8
20110601|2011-01-19 19:00,20,96.7,96.7,96.7,96.7,4
20110601|2011-01-19 19:30,20,96.625,96.625,96.575,96.575,16
20110601|2011-01-19 21:30,20,96.6,96.6,96.55,96.55,7
20110601|2011-01-19 22:00,20,96.55,96.55,96.55,96.55,2
20110601|2011-01-19 23:30,20,96.5,96.5,96.5,96.5,2
20110601|2011-01-20 01:30,20,96.475,96.475,96.475,96.475,3
20110601|2011-01-20 03:00,20,96.475,96.475,96.475,96.475,2
20110601|2011-01-20 03:30,20,96.425,96.45,96.425,96.45,13
20110601|2011-01-20 04:30,20,96.45,96.45,96.45,96.45,2
20110601|2011-01-20 05:00,20,96.4,96.4,96.3,96.3,7
20110601|2011-01-20 06:30,20,96.45,96.45,96.45,96.45,1
20110601|2011-01-20 07:00,20,96.425,96.475,96.3,96.45,16
20110601|2011-01-20 07:30,20,96.4,96.6,96.4,96.6,20
20110601|2011-01-20 08:00,20,96.5,96.5,96.475,96.475,7
20110601|2011-01-20 08:30,20,96.525,96.525,95.85,95.925,250
20110601|2011-01-20 09:00,20,95.85,96.4,95.8,96.35,224
20110601|2011-01-20 09:30,20,96.35,96.75,96.225,96.6,206
20110601|2011-01-20 10:00,20,96.55,96.825,96.5,96.75,112
20110601|2011-01-20 10:30,20,96.725,97,96.675,96.925,122
20110601|2011-01-20 11:00,20,96.85,97,96.7,96.875,129
20110601|2011-01-20 11:30,20,96.85,96.9,96.7,96.9,44
20110601|2011-01-20 12:00,20,96.95,96.95,96.725,96.825,118
20110601|2011-01-20 12:30,20,96.85,97.025,96.775,97.025,226
20110601|2011-01-20 13:00,20,97.025,97.1,96.95,97.1,30
20110601|2011-01-20 13:30,20,97.05,97.05,97.05,97.05,10
20110601|2011-01-20 14:00,20,97,97,97,97,1
20110601|2011-01-20 14:30,20,96.975,97.05,96.95,97.05,8
20110601|2011-01-20 15:00,20,97.05,97.05,97.025,97.025,4
20110601|2011-01-20 15:30,20,96.975,97.05,96.975,97.05,5
20110601|2011-01-20 18:30,21,97.1,97.2,97.1,97.1,11
20110601|2011-01-20 19:00,21,97.025,97.025,97.025,97.025,1
20110601|2011-01-20 20:00,21,97.15,97.175,97.125,97.125,13
20110601|2011-01-20 21:00,21,97.2,97.2,97.2,97.2,17
20110601|2011-01-20 21:30,21,97.15,97.15,97.15,97.15,6
20110601|2011-01-20 22:00,21,97.075,97.075,97.05,97.05,5
20110601|2011-01-21 00:00,21,97.075,97.075,97.075,97.075,1
20110601|2011-01-21 00:30,21,97.075,97.075,97.075,97.075,5
20110601|2011-01-21 05:30,21,97.15,97.175,97.15,97.175,14
20110601|2011-01-21 07:00,21,97.2,97.25,97.2,97.25,14
20110601|2011-01-21 07:30,21,97.3,97.5,97.3,97.5,29
20110601|2011-01-21 08:00,21,97.5,97.575,97.375,97.575,55
20110601|2011-01-21 08:30,21,97.6,97.75,97.575,97.575,43
20110601|2011-01-21 09:00,21,97.7,97.75,97.35,97.65,162
20110601|2011-01-21 09:30,21,97.65,97.7,97.55,97.55,167
20110601|2011-01-21 10:00,21,97.65,97.8,97.55,97.625,366
20110601|2011-01-21 10:30,21,97.55,97.8,97.55,97.675,74
20110601|2011-01-21 11:00,21,97.75,97.775,97.475,97.5,42
20110601|2011-01-21 11:30,21,97.55,97.675,97.55,97.6,123
20110601|2011-01-21 12:00,21,97.6,97.875,97.575,97.65,137
20110601|2011-01-21 12:30,21,97.6,97.7,97.4,97.45,185
20110601|2011-01-21 13:00,21,97.475,97.55,97.4,97.525,79
20110601|2011-01-21 13:30,21,97.575,97.575,97.5,97.55,9
20110601|2011-01-24 09:00,24,97.5,97.5,97,97.225,243
20110601|2011-01-24 09:30,24,97.25,97.475,97.125,97.25,92
20110601|2011-01-24 10:00,24,97.225,97.3,97.175,97.225,98
20110601|2011-01-24 10:30,24,97.25,97.475,97.25,97.475,146
20110601|2011-01-24 11:00,24,97.45,97.5,97.35,97.5,59
20110601|2011-01-24 11:30,24,97.5,97.675,97.45,97.5,90
20110601|2011-01-24 12:00,24,97.5,97.55,97.35,97.375,44
20110601|2011-01-24 12:30,24,97.425,97.575,97.4,97.475,151
20110601|2011-01-24 13:00,24,97.475,97.475,97.275,97.375,109
20110601|2011-01-24 14:00,24,97.4,97.4,97.4,97.4,30
20110601|2011-01-24 15:00,24,97.35,97.4,97.35,97.4,10
20110601|2011-01-24 15:30,24,97.4,97.4,97.4,97.4,3
20110601|2011-01-24 17:00,25,97.3,97.4,97.275,97.4,3
20110601|2011-01-24 17:30,25,97.425,97.425,97.425,97.425,3
20110601|2011-01-24 18:00,25,97.4,97.45,97.4,97.45,3
20110601|2011-01-24 18:30,25,97.35,97.35,97.275,97.3,6
20110601|2011-01-24 19:00,25,97.375,97.45,97.375,97.45,41
20110601|2011-01-24 19:30,25,97.4,97.4,97.4,97.4,1
20110601|2011-01-24 21:00,25,97.5,97.5,97.5,97.5,1
20110601|2011-01-24 22:00,25,97.5,97.5,97.5,97.5,3
20110601|2011-01-24 23:00,25,97.5,97.525,97.5,97.525,2
20110601|2011-01-25 00:30,25,97.5,97.5,97.5,97.5,1
20110601|2011-01-25 01:00,25,97.5,97.5,97.5,97.5,1
20110601|2011-01-25 02:00,25,97.5,97.5,97.5,97.5,8
20110601|2011-01-25 04:30,25,97.5,97.55,97.475,97.475,7
20110601|2011-01-25 05:00,25,97.5,97.65,97.5,97.6,7
20110601|2011-01-25 05:30,25,97.625,97.65,97.625,97.65,8
20110601|2011-01-25 06:00,25,97.65,97.675,97.525,97.675,6
20110601|2011-01-25 06:30,25,97.6,97.65,97.6,97.65,12
20110601|2011-01-25 07:00,25,97.625,97.7,97.5,97.5,26
20110601|2011-01-25 07:30,25,97.45,97.5,97.45,97.5,17
20110601|2011-01-25 08:00,25,97.5,97.775,97.5,97.575,19
20110601|2011-01-25 08:30,25,97.525,97.525,97.275,97.425,78
20110601|2011-01-25 09:00,25,97.475,98.4,97.35,97.875,425
20110601|2011-01-25 09:30,25,97.85,98.05,97.725,98.05,244
20110601|2011-01-25 10:00,25,97.975,98.1,97.4,97.4,279
20110601|2011-01-25 10:30,25,97.4,97.9,97.4,97.6,207
20110601|2011-01-25 11:00,25,97.65,97.7,97.45,97.45,120
20110601|2011-01-25 11:30,25,97.475,97.475,97.325,97.325,59
20110601|2011-01-25 12:00,25,97.3,97.3,96.825,96.9,276
20110601|2011-01-25 12:30,25,96.925,97.275,96.9,97.25,264
20110601|2011-01-25 13:00,25,97.25,97.375,97.2,97.225,82
20110601|2011-01-25 13:30,25,97.2,97.3,97.2,97.2,7
20110601|2011-01-25 14:00,25,97.2,97.225,97.2,97.225,6
20110601|2011-01-25 14:30,25,97.225,97.35,97.225,97.35,17
20110601|2011-01-25 15:00,25,97.35,97.425,97.35,97.425,6
20110601|2011-01-25 15:30,25,97.375,97.375,97.35,97.375,3
20110601|2011-01-25 17:00,26,97.275,97.375,97.275,97.375,2
20110601|2011-01-25 17:30,26,97.15,97.15,97.15,97.15,1
20110601|2011-01-25 18:30,26,97.475,97.475,97.275,97.275,2
20110601|2011-01-25 20:00,26,97.425,97.425,97.425,97.425,1
20110601|2011-01-26 03:30,26,97.325,97.325,97.325,97.325,2
20110601|2011-01-26 04:00,26,97.2,97.2,97.2,97.2,1
20110601|2011-01-26 04:30,26,97.2,97.2,97.2,97.2,1
20110601|2011-01-26 06:00,26,97.375,97.375,97.375,97.375,1
20110601|2011-01-26 06:30,26,97.35,97.35,97.35,97.35,2
20110601|2011-01-26 07:30,26,97.45,97.525,97.45,97.525,4
20110601|2011-01-26 08:00,26,97.525,97.775,97.525,97.7,35
20110601|2011-01-26 08:30,26,97.625,98.05,97.625,97.975,145
20110601|2011-01-26 09:00,26,98.025,98.55,97.9,98.45,512
20110601|2011-01-26 09:30,26,98.45,98.675,98.325,98.4,416
20110601|2011-01-26 10:00,26,98.475,98.8,98.475,98.775,387
20110601|2011-01-26 10:30,26,98.825,99.15,98.7,99.1,353
20110601|2011-01-26 11:00,26,99.15,99.4,98.7,99.175,474
20110601|2011-01-26 11:30,26,99.125,99.2,98.825,98.85,316
20110601|2011-01-26 12:00,26,98.9,99.1,98.65,98.9,335
20110601|2011-01-26 12:30,26,98.9,99.45,98.9,98.95,497
20110601|2011-01-26 13:00,26,99.025,99.3,99,99.25,256
20110601|2011-01-26 13:30,26,99.175,99.175,99.125,99.175,41
20110601|2011-01-26 14:00,26,99.15,99.15,99.05,99.05,6
20110601|2011-01-26 14:30,26,99.2,99.325,99.05,99.05,37
20110601|2011-01-26 15:00,26,99.2,99.2,98.9,98.925,24
20110601|2011-01-26 15:30,26,99.225,99.225,98.9,99,7
20110601|2011-01-26 17:00,27,99.175,99.175,98.75,98.9,27
20110601|2011-01-26 17:30,27,98.95,99.075,98.85,99.075,9
20110601|2011-01-26 18:00,27,99.05,99.225,99,99,12
20110601|2011-01-26 18:30,27,99,99,98.85,98.875,6
20110601|2011-01-26 19:00,27,98.925,98.95,98.8,98.8,21
20110601|2011-01-26 20:00,27,99,99.075,99,99.075,7
20110601|2011-01-26 20:30,27,99.075,99.1,98.9,98.95,27
20110601|2011-01-26 21:00,27,98.85,98.85,98.85,98.85,1
20110601|2011-01-26 23:00,27,99.1,99.1,99.1,99.1,1
20110601|2011-01-27 01:00,27,98.85,98.95,98.85,98.95,2
20110601|2011-01-27 02:30,27,98.85,98.85,98.8,98.8,19
20110601|2011-01-27 03:30,27,98.8,98.8,98.8,98.8,6
20110601|2011-01-27 04:30,27,99.05,99.1,99.05,99.1,20
20110601|2011-01-27 05:30,27,99.175,99.175,99.125,99.125,10
20110601|2011-01-27 06:30,27,99.075,99.2,98.925,99.025,7
20110601|2011-01-27 07:00,27,98.775,98.9,98.7,98.75,47
20110601|2011-01-27 07:30,27,98.7,98.7,98.45,98.625,70
20110601|2011-01-27 08:00,27,98.6,98.6,98.225,98.325,102
20110601|2011-01-27 08:30,27,98.475,98.575,98.4,98.575,35
20110601|2011-01-27 09:00,27,98.6,98.825,98.3,98.825,174
20110601|2011-01-27 09:30,27,98.8,98.825,98.5,98.6,110
20110601|2011-01-27 10:00,27,98.675,98.8,98.5,98.65,248
20110601|2011-01-27 10:30,27,98.675,98.9,98.275,98.6,302
20110601|2011-01-27 11:00,27,98.425,99.1,98.35,98.975,479
20110601|2011-01-27 11:30,27,99,99.2,98.825,99.2,130
20110601|2011-01-27 12:00,27,99.2,99.225,98.425,98.925,244
20110601|2011-01-27 12:30,27,98.95,99.1,98.425,98.8,411
20110601|2011-01-27 13:00,27,98.8,98.975,98.775,98.8,202
20110601|2011-01-27 13:30,27,98.85,98.975,98.85,98.85,48
20110601|2011-01-27 14:00,27,98.85,98.875,98.825,98.825,25
20110601|2011-01-27 14:30,27,98.825,98.825,98.825,98.825,5
20110601|2011-01-27 15:00,27,98.9,99.025,98.9,98.975,14
20110601|2011-01-27 15:30,27,99.05,99.05,98.825,98.825,4
20110601|2011-01-27 17:00,28,98.8,98.8,98.75,98.75,4
20110601|2011-01-27 17:30,28,98.75,98.75,98.75,98.75,7
20110601|2011-01-27 18:00,28,98.75,98.75,98.75,98.75,1
20110601|2011-01-27 18:30,28,98.75,98.75,98.65,98.65,7
20110601|2011-01-27 19:00,28,98.65,98.65,98.625,98.625,5
20110601|2011-01-27 19:30,28,98.675,98.675,98.675,98.675,1
20110601|2011-01-27 20:00,28,98.7,98.7,98.7,98.7,1
20110601|2011-01-27 20:30,28,98.8,98.8,98.7,98.7,2
20110601|2011-01-27 21:00,28,98.7,98.75,98.7,98.75,3
20110601|2011-01-28 00:00,28,98.85,98.85,98.85,98.85,1
20110601|2011-01-28 00:30,28,98.85,98.85,98.85,98.85,10
20110601|2011-01-28 01:00,28,98.725,98.725,98.725,98.725,1
20110601|2011-01-28 03:00,28,98.875,98.875,98.875,98.875,1
20110601|2011-01-28 03:30,28,98.875,98.875,98.875,98.875,3
20110601|2011-01-28 05:30,28,98.825,98.825,98.825,98.825,2
20110601|2011-01-28 06:00,28,99,99,99,99,9
20110601|2011-01-28 06:30,28,99,99,99,99,6
20110601|2011-01-28 07:00,28,99,99,99,99,21
20110601|2011-01-28 07:30,28,98.9,99,98.9,99,170
20110601|2011-01-28 08:00,28,99,99.1,99,99.05,22
20110601|2011-01-28 08:30,28,99.125,99.55,99.125,99.45,163
20110601|2011-01-28 09:00,28,99.4,99.7,99.25,99.35,691
20110601|2011-01-28 09:30,28,99.325,99.35,99.075,99.3,228
20110601|2011-01-28 10:00,28,99.35,99.7,99.2,99.525,319
20110601|2011-01-28 10:30,28,99.525,99.6,99.125,99.2,78
20110601|2011-01-28 11:00,28,99.175,99.45,99.175,99.3,215
20110601|2011-01-28 11:30,28,99.175,99.425,99.15,99.4,60
20110601|2011-01-28 12:00,28,99.4,99.4,98.875,98.975,158
20110601|2011-01-28 12:30,28,98.95,99.525,98.925,99.525,357
20110601|2011-01-28 13:00,28,99.525,99.675,99.35,99.55,284
20110601|2011-01-28 13:30,28,99.625,99.725,99.6,99.725,34
20110601|2011-01-31 09:00,31,99.6,100.175,99.4,100,1300
20110601|2011-01-31 09:30,31,100.025,100.375,99.85,100.325,537
20110601|2011-01-31 10:00,31,100.35,100.625,100.175,100.275,519
20110601|2011-01-31 10:30,31,100.25,100.5,100.225,100.4,507
20110601|2011-01-31 11:00,31,100.4,100.65,100.125,100.65,139
20110601|2011-01-31 11:30,31,100.65,100.725,100.375,100.5,141
20110601|2011-01-31 12:00,31,100.5,100.75,100.45,100.65,150
20110601|2011-01-31 12:30,31,100.7,101,100.325,100.925,445
20110601|2011-01-31 13:00,31,100.925,101,100.725,100.825,211
20110601|2011-01-31 13:30,31,100.8,100.8,100.725,100.75,8
20110601|2011-01-31 14:00,31,100.75,100.875,100.675,100.7,40
20110601|2011-01-31 14:30,31,100.7,100.725,100.5,100.575,44
20110601|2011-01-31 15:00,31,100.4,100.55,100.325,100.5,22
20110601|2011-01-31 15:30,31,100.475,100.55,100.475,100.55,24
20110601|2011-01-31 17:00,1,100.625,100.625,100.5,100.5,12
20110601|2011-01-31 17:30,1,100.5,100.6,100.5,100.6,7
20110601|2011-01-31 18:00,1,100.6,100.625,100.525,100.525,26
20110601|2011-01-31 18:30,1,100.6,100.6,100.6,100.6,1
20110601|2011-01-31 19:00,1,100.525,100.525,100.525,100.525,4
20110601|2011-01-31 19:30,1,100.6,100.625,100.6,100.625,8
20110601|2011-01-31 20:00,1,100.625,100.625,100.625,100.625,8
20110601|2011-01-31 20:30,1,100.625,100.625,100.625,100.625,1
20110601|2011-01-31 21:00,1,100.625,100.625,100.45,100.45,2
20110601|2011-01-31 21:30,1,100.325,100.325,100.325,100.325,1
20110601|2011-01-31 22:00,1,100.45,100.45,100.45,100.45,6
20110601|2011-01-31 23:00,1,100.45,100.45,100.45,100.45,3
20110601|2011-02-01 00:30,1,100.45,100.45,100.45,100.45,5
20110601|2011-02-01 01:00,1,100.45,100.45,100.45,100.45,1
20110601|2011-02-01 02:00,1,100.475,100.475,100.475,100.475,2
20110601|2011-02-01 03:30,1,100.475,100.475,100.475,100.475,1
20110601|2011-02-01 04:30,1,100.475,100.475,100.475,100.475,1
20110601|2011-02-01 05:30,1,100.4,100.4,100.4,100.4,1
20110601|2011-02-01 06:00,1,100.4,100.4,100.2,100.2,75
20110601|2011-02-01 06:30,1,100.2,100.2,100,100,111
20110601|2011-02-01 07:00,1,100,100,99.95,100,23
20110601|2011-02-01 07:30,1,100,100.05,99.925,100.05,66
20110601|2011-02-01 08:00,1,100.05,100.05,99.9,99.9,39
20110601|2011-02-01 08:30,1,100.05,100.05,99.875,100.05,91
20110601|2011-02-01 09:00,1,100.05,100.2,99.725,99.825,579
20110601|2011-02-01 09:30,1,99.8,99.975,99.575,99.85,212
20110601|2011-02-01 10:00,1,99.775,99.975,99.575,99.875,350
20110601|2011-02-01 10:30,1,99.95,100.175,99.925,100.15,293
20110601|2011-02-01 11:00,1,100.175,100.25,99.95,100.25,125
20110601|2011-02-01 11:30,1,100.25,100.425,100.2,100.425,183
20110601|2011-02-01 12:00,1,100.4,100.425,100.2,100.3,143
20110601|2011-02-01 12:30,1,100.3,100.65,100.3,100.6,401
20110601|2011-02-01 13:00,1,100.55,100.7,100.5,100.7,141
20110601|2011-02-01 13:30,1,100.7,100.7,100.6,100.6,21
20110601|2011-02-01 14:00,1,100.6,100.6,100.6,100.6,2
20110601|2011-02-01 14:30,1,100.6,100.7,100.525,100.525,12
20110601|2011-02-01 15:00,1,100.55,100.6,100.5,100.575,9
20110601|2011-02-01 15:30,1,100.6,100.6,100.6,100.6,3
20110601|2011-02-01 17:00,2,100.525,100.65,100.5,100.5,19
20110601|2011-02-01 21:00,2,100.625,100.65,100.5,100.5,11
20110601|2011-02-01 22:30,2,100.6,100.6,100.6,100.6,2
20110601|2011-02-02 00:00,2,100.65,100.65,100.65,100.65,1
20110601|2011-02-02 00:30,2,100.65,100.65,100.65,100.65,4
20110601|2011-02-02 01:00,2,100.7,100.7,100.7,100.7,2
20110601|2011-02-02 01:30,2,100.7,100.75,100.7,100.75,8
20110601|2011-02-02 02:00,2,100.75,100.8,100.75,100.8,23
20110601|2011-02-02 02:30,2,100.85,100.85,100.8,100.8,14
20110601|2011-02-02 03:00,2,100.825,100.85,100.825,100.825,4
20110601|2011-02-02 04:30,2,100.9,100.9,100.9,100.9,1
20110601|2011-02-02 05:00,2,100.65,100.65,100.65,100.65,1
20110601|2011-02-02 05:30,2,100.6,100.6,100.6,100.6,3
20110601|2011-02-02 07:00,2,100.7,100.7,100.7,100.7,1
20110601|2011-02-02 07:30,2,100.7,100.8,100.7,100.8,25
20110601|2011-02-02 08:00,2,100.85,100.95,100.675,100.875,83
20110601|2011-02-02 08:30,2,100.875,100.9,100.75,100.85,59
20110601|2011-02-02 09:00,2,100.875,100.95,100.575,100.875,80
20110601|2011-02-02 09:30,2,100.8,100.8,100.4,100.575,161
20110601|2011-02-02 10:00,2,100.625,101,100.625,100.9,108
20110601|2011-02-02 10:30,2,100.9,101,100.425,100.5,520
20110601|2011-02-02 11:00,2,100.475,100.7,99.9,99.95,577
20110601|2011-02-02 11:30,2,99.875,100.05,99.8,99.825,106
20110601|2011-02-02 12:00,2,99.85,100.075,99.775,99.9,96
20110601|2011-02-02 12:30,2,99.775,100.075,99.75,100,265
20110601|2011-02-02 13:00,2,100,100.225,100,100.025,228
20110601|2011-02-02 13:30,2,100.1,100.25,100.05,100.05,33
20110601|2011-02-02 14:00,2,100.2,100.2,100.2,100.2,23
20110601|2011-02-02 14:30,2,100.1,100.2,99.95,100,60
20110601|2011-02-02 15:00,2,99.95,100,99.775,99.775,24
20110601|2011-02-02 15:30,2,99.95,100.025,99.65,99.65,5
20110601|2011-02-02 17:00,3,99.875,99.875,99.875,99.875,1
20110601|2011-02-02 18:30,3,99.925,99.925,99.925,99.925,5
20110601|2011-02-02 20:00,3,99.85,99.85,99.85,99.85,1
20110601|2011-02-02 20:30,3,99.75,99.75,99.625,99.625,2
20110601|2011-02-02 21:00,3,99.6,99.6,99.5,99.5,18
20110601|2011-02-02 21:30,3,99.5,99.5,99.2,99.25,20
20110601|2011-02-02 22:00,3,99.375,99.425,99.25,99.25,5
20110601|2011-02-02 22:30,3,99.45,99.45,99.45,99.45,1
20110601|2011-02-02 23:30,3,99.5,99.625,99.5,99.625,2
20110601|2011-02-03 00:30,3,99.75,99.75,99.65,99.65,7
20110601|2011-02-03 01:00,3,99.65,99.65,99.65,99.65,1
20110601|2011-02-03 03:00,3,99.65,99.65,99.65,99.65,2
20110601|2011-02-03 04:00,3,99.775,99.85,99.775,99.85,3
20110601|2011-02-03 06:00,3,99.875,100,99.875,100,9
20110601|2011-02-03 06:30,3,99.875,99.875,99.875,99.875,2
20110601|2011-02-03 07:00,3,99.85,100,99.7,100,50
20110601|2011-02-03 07:30,3,100,100,100,100,1
20110601|2011-02-03 08:00,3,99.775,99.875,99.2,99.2,79
20110601|2011-02-03 08:30,3,99.25,99.4,99.25,99.3,56
20110601|2011-02-03 09:00,3,99.35,99.7,99.25,99.45,264
20110601|2011-02-03 09:30,3,99.5,100.325,99.45,100.25,262
20110601|2011-02-03 10:00,3,100.25,101,100.25,100.825,373
20110601|2011-02-03 10:30,3,100.825,100.95,100.6,100.6,218
20110601|2011-02-03 11:00,3,100.625,100.95,100.525,100.65,181
20110601|2011-02-03 11:30,3,100.65,100.85,100.45,100.7,137
20110601|2011-02-03 12:00,3,100.75,100.75,99.975,100.125,214
20110601|2011-02-03 12:30,3,100,100.975,99.85,100.875,462
20110601|2011-02-03 13:00,3,100.8,100.9,100.475,100.575,211
20110601|2011-02-03 13:30,3,100.55,100.7,100.55,100.675,40
20110601|2011-02-03 14:00,3,100.675,100.75,100.65,100.75,15
20110601|2011-02-03 14:30,3,100.75,100.75,100.75,100.75,3
20110601|2011-02-03 15:00,3,100.75,100.75,100.75,100.75,10
20110601|2011-02-03 15:30,3,100.75,100.8,100.7,100.775,14
20110601|2011-02-03 17:00,4,100.7,100.7,100.55,100.55,11
20110601|2011-02-03 18:00,4,100.65,100.7,100.65,100.7,4
20110601|2011-02-03 18:30,4,100.75,100.75,100.675,100.675,3
20110601|2011-02-03 21:00,4,100.85,100.85,100.85,100.85,1
20110601|2011-02-03 21:30,4,100.85,100.875,100.85,100.875,2
20110601|2011-02-04 04:30,4,100.75,100.75,100.55,100.55,8
20110601|2011-02-04 05:00,4,100.55,100.55,100.3,100.3,18
20110601|2011-02-04 05:30,4,100.45,100.45,100.45,100.45,1
20110601|2011-02-04 06:00,4,100.55,100.55,100.55,100.55,1
20110601|2011-02-04 06:30,4,100.65,100.65,100.65,100.65,1
20110601|2011-02-04 07:00,4,100.55,100.55,100.45,100.55,8
20110601|2011-02-04 07:30,4,100.5,100.5,100.45,100.45,7
20110601|2011-02-04 08:00,4,100.45,100.625,100.35,100.625,13
20110601|2011-02-04 08:30,4,100.65,100.85,100.55,100.825,32
20110601|2011-02-04 09:00,4,100.9,101.1,100.6,100.75,182
20110601|2011-02-04 09:30,4,100.75,100.75,99.7,100.15,129
20110601|2011-02-04 10:00,4,100.1,100.375,99.85,100.375,128
20110601|2011-02-04 10:30,4,100.375,100.65,100.35,100.65,68
20110601|2011-02-04 11:00,4,100.625,100.75,100.35,100.525,95
20110601|2011-02-04 11:30,4,100.5,100.5,100,100.05,76
20110601|2011-02-04 12:00,4,99.975,100.55,99.975,100.25,96
20110601|2011-02-04 12:30,4,100.35,101,100.35,100.85,488
20110601|2011-02-04 13:00,4,100.825,100.925,100.675,100.9,78
20110601|2011-02-04 13:30,4,100.9,100.9,100.775,100.9,12
20110601|2011-02-07 09:00,7,100.625,101,100.475,100.95,322
20110601|2011-02-07 09:30,7,100.975,101.2,100.75,101,207
20110601|2011-02-07 10:00,7,101,101.1,100.775,101.1,54
20110601|2011-02-07 10:30,7,101.1,101.4,101.1,101.325,261
20110601|2011-02-07 11:00,7,101.275,101.4,101.225,101.3,61
20110601|2011-02-07 11:30,7,101.25,101.25,100.9,100.9,71
20110601|2011-02-07 12:00,7,100.875,101.2,100.875,101.1,112
20110601|2011-02-07 12:30,7,101.2,101.525,100.95,101.45,452
20110601|2011-02-07 13:00,7,101.5,101.525,101.25,101.275,242
20110601|2011-02-07 13:30,7,101.275,101.3,101.2,101.2,23
20110601|2011-02-07 14:00,7,101.325,101.425,101.325,101.425,3
20110601|2011-02-07 14:30,7,101.35,101.425,101.35,101.425,6
20110601|2011-02-07 15:00,7,101.25,101.45,101.2,101.35,14
20110601|2011-02-07 15:30,7,101.3,101.3,101.3,101.3,1
20110601|2011-02-07 17:00,8,101.35,101.35,101.35,101.35,1
20110601|2011-02-07 18:00,8,101.225,101.225,101.225,101.225,1
20110601|2011-02-07 18:30,8,101.1,101.1,101.05,101.05,6
20110601|2011-02-07 19:00,8,101,101,101,101,1
20110601|2011-02-07 19:30,8,101.225,101.225,101.175,101.175,2
20110601|2011-02-07 20:30,8,101.2,101.2,101.2,101.2,1
20110601|2011-02-07 21:00,8,101.1,101.1,101.1,101.1,1
20110601|2011-02-07 22:00,8,101.2,101.2,101.2,101.2,1
20110601|2011-02-08 00:30,8,101.05,101.05,101.05,101.05,1
20110601|2011-02-08 01:00,8,101.05,101.05,101.05,101.05,2
20110601|2011-02-08 04:30,8,101,101,101,101,2
20110601|2011-02-08 05:00,8,100.975,100.975,100.9,100.9,7
20110601|2011-02-08 05:30,8,100.875,100.925,100.85,100.925,28
20110601|2011-02-08 06:00,8,100.925,100.95,100.925,100.925,19
20110601|2011-02-08 06:30,8,100.85,100.85,100.725,100.725,10
20110601|2011-02-08 07:00,8,100.8,100.85,100.8,100.85,21
20110601|2011-02-08 08:00,8,100.85,100.85,100.725,100.75,10
20110601|2011-02-08 08:30,8,100.85,100.85,100.325,100.475,91
20110601|2011-02-08 09:00,8,100.375,100.9,100.25,100.825,339
20110601|2011-02-08 09:30,8,100.9,101.1,100.825,101.1,119
20110601|2011-02-08 10:00,8,101.075,101.375,101.025,101.375,123
20110601|2011-02-08 10:30,8,101.375,101.5,101.225,101.225,99
20110601|2011-02-08 11:00,8,101.2,101.225,101.025,101.1,110
20110601|2011-02-08 11:30,8,101.225,101.35,100.85,100.85,131
20110601|2011-02-08 12:00,8,100.8,101,100.675,100.975,385
20110601|2011-02-08 12:30,8,100.975,101.25,100.9,100.925,526
20110601|2011-02-08 13:00,8,100.875,101.125,100.825,101.125,318
20110601|2011-02-08 13:30,8,101.075,101.075,101,101,7
20110601|2011-02-08 14:00,8,101,101,101,101,1
20110601|2011-02-08 14:30,8,101.05,101.1,101.05,101.1,3
20110601|2011-02-08 15:00,8,101.05,101.05,100.95,100.95,7
20110601|2011-02-08 15:30,8,101,101,100.925,100.95,18
20110601|2011-02-08 17:30,9,100.95,100.95,100.95,100.95,10
20110601|2011-02-08 18:00,9,100.9,100.9,100.9,100.9,3
20110601|2011-02-08 18:30,9,100.9,100.9,100.9,100.9,4
20110601|2011-02-08 19:00,9,100.9,100.9,100.9,100.9,5
20110601|2011-02-08 20:30,9,100.825,100.825,100.825,100.825,1
20110601|2011-02-08 21:00,9,101,101,100.8,100.8,6
20110601|2011-02-08 23:30,9,100.85,100.95,100.8,100.95,4
20110601|2011-02-09 02:00,9,101,101,101,101,2
20110601|2011-02-09 03:00,9,100.95,100.95,100.95,100.95,1
20110601|2011-02-09 03:30,9,100.95,100.95,100.95,100.95,7
20110601|2011-02-09 04:00,9,100.875,100.875,100.85,100.85,10
20110601|2011-02-09 04:30,9,100.85,100.85,100.85,100.85,4
20110601|2011-02-09 05:00,9,100.8,100.85,100.8,100.8,14
20110601|2011-02-09 05:30,9,100.775,100.8,100.775,100.8,3
20110601|2011-02-09 06:00,9,100.8,100.8,100.725,100.8,24
20110601|2011-02-09 06:30,9,100.85,100.9,100.85,100.9,8
20110601|2011-02-09 07:00,9,100.95,100.95,100.9,100.95,20
20110601|2011-02-09 07:30,9,100.95,101.575,100.95,101.5,214
20110601|2011-02-09 08:00,9,101.55,101.75,101.55,101.75,105
20110601|2011-02-09 08:30,9,101.75,101.975,101.7,101.75,118
20110601|2011-02-09 09:00,9,101.75,101.875,101.525,101.7,261
20110601|2011-02-09 09:30,9,101.725,101.775,100.925,101.025,330
20110601|2011-02-09 10:00,9,100.975,101.275,100.925,100.925,142
20110601|2011-02-09 10:30,9,101.1,101.125,100.975,101.05,55
20110601|2011-02-09 11:00,9,101,101.525,100.975,101.5,177
20110601|2011-02-09 11:30,9,101.525,101.625,101.275,101.45,55
20110601|2011-02-09 12:00,9,101.475,101.475,101.3,101.35,109
20110601|2011-02-09 12:30,9,101.3,101.375,100.95,101,331
20110601|2011-02-09 13:00,9,101,101.075,100.9,100.9,123
20110601|2011-02-09 13:30,9,100.95,100.95,100.925,100.95,19
20110601|2011-02-09 14:00,9,100.95,100.95,100.95,100.95,3
20110601|2011-02-09 14:30,9,100.9,100.95,100.9,100.95,9
20110601|2011-02-09 15:30,9,100.975,100.975,100.9,100.975,7
20110601|2011-02-09 17:00,10,100.95,101.15,100.95,101.15,5
20110601|2011-02-09 17:30,10,101.15,101.2,101.1,101.1,8
20110601|2011-02-09 18:00,10,101.15,101.15,101.15,101.15,1
20110601|2011-02-09 18:30,10,101.125,101.125,101.075,101.075,2
20110601|2011-02-09 19:00,10,101.125,101.125,101.125,101.125,1
20110601|2011-02-09 19:30,10,101.15,101.15,101.15,101.15,1
20110601|2011-02-09 20:30,10,100.95,100.95,100.95,100.95,1
20110601|2011-02-10 01:00,10,100.925,100.925,100.9,100.9,2
20110601|2011-02-10 02:30,10,100.95,100.975,100.95,100.975,9
20110601|2011-02-10 05:00,10,100.975,100.975,100.975,100.975,1
20110601|2011-02-10 06:00,10,100.95,100.95,100.8,100.8,13
20110601|2011-02-10 06:30,10,100.8,100.85,100.775,100.85,3
20110601|2011-02-10 07:00,10,101,101.15,101,101.15,38
20110601|2011-02-10 07:30,10,101.15,101.275,101.15,101.275,59
20110601|2011-02-10 08:00,10,101.2,101.4,101.2,101.3,14
20110601|2011-02-10 08:30,10,101.25,101.3,101,101,71
20110601|2011-02-10 09:00,10,100.975,101.15,100.65,101.125,130
20110601|2011-02-10 09:30,10,101.125,101.825,101,101.775,484
20110601|2011-02-10 10:00,10,101.775,102.6,101.625,102.375,594
20110601|2011-02-10 10:30,10,102.35,102.6,102.3,102.6,301
20110601|2011-02-10 11:00,10,102.525,102.6,102.325,102.425,151
20110601|2011-02-10 11:30,10,102.4,102.5,102.25,102.35,104
20110601|2011-02-10 12:00,10,102.325,102.8,102.325,102.8,261
20110601|2011-02-10 12:30,10,102.8,102.85,102.425,102.425,371
20110601|2011-02-10 13:00,10,102.475,102.5,102.25,102.35,245
20110601|2011-02-10 13:30,10,102.35,102.4,102.35,102.4,12
20110601|2011-02-10 14:00,10,102.4,102.425,102.375,102.375,3
20110601|2011-02-10 14:30,10,102.325,102.325,102.25,102.3,55
20110601|2011-02-10 15:00,10,102.275,102.3,102.2,102.3,14
20110601|2011-02-10 15:30,10,102.3,102.3,102.1,102.3,30
20110601|2011-02-10 17:00,11,102.3,102.3,102.3,102.3,10
20110601|2011-02-10 17:30,11,102.15,102.15,102.1,102.1,5
20110601|2011-02-10 18:00,11,102.1,102.1,101.95,101.95,8
20110601|2011-02-10 18:30,11,101.95,102.1,101.95,102.1,3
20110601|2011-02-10 19:00,11,102.1,102.1,102.1,102.1,1
20110601|2011-02-10 19:30,11,102.1,102.1,102.1,102.1,11
20110601|2011-02-10 22:00,11,102.075,102.075,102.075,102.075,3
20110601|2011-02-10 23:30,11,102.2,102.2,102.2,102.2,1
20110601|2011-02-11 01:30,11,102.175,102.175,102.175,102.175,3
20110601|2011-02-11 02:00,11,102.15,102.15,102.15,102.15,1
20110601|2011-02-11 03:00,11,102.15,102.15,102.15,102.15,5
20110601|2011-02-11 04:30,11,102.075,102.075,102.075,102.075,2
20110601|2011-02-11 05:30,11,102.05,102.05,102.05,102.05,2
20110601|2011-02-11 06:30,11,102.175,102.175,102.075,102.075,2
20110601|2011-02-11 07:00,11,102.05,102.05,101.875,101.925,18
20110601|2011-02-11 07:30,11,102,102.1,101.9,102.05,15
20110601|2011-02-11 08:00,11,101.9,102.15,101.9,102,9
20110601|2011-02-11 08:30,11,101.95,101.95,101.7,101.875,38
20110601|2011-02-11 09:00,11,101.95,102.025,101.475,101.8,137
20110601|2011-02-11 09:30,11,101.7,102.5,101.7,102.225,376
20110601|2011-02-11 10:00,11,102.225,102.3,102.1,102.175,229
20110601|2011-02-11 10:30,11,102.175,102.275,101.9,101.925,542
20110601|2011-02-11 11:00,11,101.95,102.225,101.925,102,288
20110601|2011-02-11 11:30,11,102.1,102.25,102.05,102.175,84
20110601|2011-02-11 12:00,11,102.175,102.35,102.175,102.2,171
20110601|2011-02-11 12:30,11,102.275,102.275,101.4,101.475,465
20110601|2011-02-11 13:00,11,101.475,102.05,101.475,101.8,231
20110601|2011-02-11 13:30,11,101.8,101.95,101.8,101.95,11
20110601|2011-02-14 09:00,14,101.45,101.725,101.075,101.55,419
20110601|2011-02-14 09:30,14,101.525,101.55,101,101.15,232
20110601|2011-02-14 10:00,14,101.075,101.325,101,101.275,248
20110601|2011-02-14 10:30,14,101.35,101.35,101.025,101.25,115
20110601|2011-02-14 11:00,14,101.3,101.375,101.1,101.25,142
20110601|2011-02-14 11:30,14,101.325,101.75,101.275,101.75,126
20110601|2011-02-14 12:00,14,101.7,102,101.575,101.575,140
20110601|2011-02-14 12:30,14,101.5,102.125,101.5,102.1,167
20110601|2011-02-14 13:00,14,102.025,102.125,101.875,101.925,143
20110601|2011-02-14 13:30,14,101.925,101.925,101.925,101.925,5
20110601|2011-02-14 14:00,14,101.975,101.975,101.85,101.85,20
20110601|2011-02-14 14:30,14,101.95,101.95,101.95,101.95,3
20110601|2011-02-14 15:00,14,101.975,102,101.975,102,4
20110601|2011-02-14 15:30,14,101.9,101.9,101.9,101.9,2
20110601|2011-02-14 17:00,15,102.025,102.025,101.725,102.025,15
20110601|2011-02-14 18:00,15,101.875,101.875,101.75,101.75,2
20110601|2011-02-14 19:00,15,101.8,101.8,101.75,101.75,4
20110601|2011-02-14 19:30,15,101.75,101.75,101.75,101.75,1
20110601|2011-02-14 20:00,15,101.825,101.825,101.825,101.825,1
20110601|2011-02-14 21:00,15,101.9,101.9,101.9,101.9,3
20110601|2011-02-14 23:00,15,101.925,101.925,101.925,101.925,1
20110601|2011-02-15 02:00,15,102,102.025,102,102,3
20110601|2011-02-15 03:30,15,102.05,102.3,102.05,102.3,42
20110601|2011-02-15 04:30,15,102.3,102.75,102.3,102.75,66
20110601|2011-02-15 05:30,15,102.75,102.75,102.75,102.75,2
20110601|2011-02-15 06:00,15,102.75,102.8,102.75,102.75,7
20110601|2011-02-15 06:30,15,102.8,102.825,102.7,102.725,59
20110601|2011-02-15 07:00,15,102.75,102.925,102.75,102.775,56
20110601|2011-02-15 07:30,15,102.65,102.65,102.375,102.5,42
20110601|2011-02-15 08:00,15,102.5,102.5,102.25,102.3,56
20110601|2011-02-15 08:30,15,102.325,102.575,102.325,102.4,68
20110601|2011-02-15 09:00,15,102.375,102.925,102.375,102.725,805
20110601|2011-02-15 09:30,15,102.7,103.125,102.45,102.6,732
20110601|2011-02-15 10:00,15,102.55,102.7,102.45,102.65,233
20110601|2011-02-15 10:30,15,102.625,102.725,102.525,102.6,181
20110601|2011-02-15 11:00,15,102.6,102.725,101.975,102.1,255
20110601|2011-02-15 11:30,15,102.05,102.225,101.925,102,157
20110601|2011-02-15 12:00,15,102.025,102.125,101.925,102,113
20110601|2011-02-15 12:30,15,102,102.35,101.875,102.25,405
20110601|2011-02-15 13:00,15,102.3,102.425,102.25,102.375,171
20110601|2011-02-15 13:30,15,102.375,102.375,102.3,102.375,7
20110601|2011-02-15 14:00,15,102.4,102.45,102.375,102.425,21
20110601|2011-02-15 14:30,15,102.45,102.45,102.275,102.275,12
20110601|2011-02-15 15:00,15,102.275,102.45,102.275,102.425,52
20110601|2011-02-15 15:30,15,102.375,102.4,102.2,102.2,7
20110601|2011-02-15 17:00,16,102.325,102.35,102.3,102.3,4
20110601|2011-02-15 17:30,16,102.2,102.2,102.2,102.2,3
20110601|2011-02-15 18:00,16,102.35,102.35,102.35,102.35,1
20110601|2011-02-15 19:30,16,102.375,102.375,102.375,102.375,5
20110601|2011-02-15 21:30,16,102.35,102.35,102.35,102.35,1
20110601|2011-02-16 00:30,16,102.5,102.5,102.3,102.3,4
20110601|2011-02-16 02:00,16,102.5,102.5,102.5,102.5,1
20110601|2011-02-16 02:30,16,102.6,102.875,102.55,102.875,7
20110601|2011-02-16 03:00,16,102.95,103.075,102.95,103.075,22
20110601|2011-02-16 03:30,16,103.1,103.15,103.1,103.15,36
20110601|2011-02-16 04:00,16,103.2,103.25,103.2,103.25,3
20110601|2011-02-16 04:30,16,103.25,103.25,103.125,103.125,12
20110601|2011-02-16 05:00,16,103.1,103.1,103.1,103.1,1
20110601|2011-02-16 06:00,16,103.025,103.1,102.8,102.8,16
20110601|2011-02-16 06:30,16,102.8,102.95,102.5,102.65,70
20110601|2011-02-16 07:00,16,102.525,103.025,102.475,102.925,82
20110601|2011-02-16 07:30,16,102.875,102.925,102.4,102.4,70
20110601|2011-02-16 08:00,16,102.525,102.65,102.3,102.425,45
20110601|2011-02-16 08:30,16,102.4,102.65,102.375,102.65,24
20110601|2011-02-16 09:00,16,102.525,102.8,102.375,102.5,399
20110601|2011-02-16 09:30,16,102.475,103.825,102.475,103.65,1013
20110601|2011-02-16 10:00,16,103.675,103.775,103.275,103.45,506
20110601|2011-02-16 10:30,16,103.525,103.55,103.15,103.3,96
20110601|2011-02-16 11:00,16,103.35,103.35,103.025,103.05,161
20110601|2011-02-16 11:30,16,103.05,103.05,102.075,102.175,245
20110601|2011-02-16 12:00,16,102.325,102.475,102.15,102.4,234
20110601|2011-02-16 12:30,16,102.325,102.4,101.8,101.9,411
20110601|2011-02-16 13:00,16,101.95,102,101.85,101.975,92
20110601|2011-02-16 13:30,16,101.95,102,101.95,102,18
20110601|2011-02-16 14:00,16,102,102,101.95,101.95,8
20110601|2011-02-16 14:30,16,101.975,102.025,101.975,101.975,39
20110601|2011-02-16 15:00,16,102.025,102.05,101.95,102.05,11
20110601|2011-02-16 15:30,16,102.1,102.1,101.7,101.7,153
20110601|2011-02-16 17:00,17,101.825,101.9,101.675,101.9,7
20110601|2011-02-16 17:30,17,101.8,101.95,101.8,101.95,3
20110601|2011-02-16 18:00,17,101.925,101.925,101.825,101.925,4
20110601|2011-02-16 19:00,17,101.825,101.825,101.825,101.825,1
20110601|2011-02-16 19:30,17,101.75,101.75,101.75,101.75,11
20110601|2011-02-16 21:00,17,101.95,101.95,101.95,101.95,1
20110601|2011-02-16 22:00,17,101.825,101.825,101.675,101.675,16
20110601|2011-02-16 23:00,17,101.825,101.925,101.825,101.925,2
20110601|2011-02-17 00:00,17,101.95,101.95,101.95,101.95,2
20110601|2011-02-17 00:30,17,101.925,101.925,101.925,101.925,1
20110601|2011-02-17 01:00,17,101.925,101.925,101.925,101.925,1
20110601|2011-02-17 01:30,17,101.95,101.95,101.95,101.95,20
20110601|2011-02-17 02:00,17,101.975,101.975,101.95,101.95,2
20110601|2011-02-17 02:30,17,102,102.225,102,102.225,4
20110601|2011-02-17 03:30,17,102.15,102.15,102.15,102.15,5
20110601|2011-02-17 04:00,17,102.275,102.275,102.2,102.2,2
20110601|2011-02-17 04:30,17,102.2,102.2,102.2,102.2,9
20110601|2011-02-17 05:00,17,102.2,102.3,102.2,102.3,6
20110601|2011-02-17 05:30,17,102.3,102.3,102.275,102.275,9
20110601|2011-02-17 06:00,17,102.325,102.325,102.325,102.325,7
20110601|2011-02-17 06:30,17,102.325,102.325,102.125,102.125,5
20110601|2011-02-17 07:00,17,102,102.075,102,102.075,5
20110601|2011-02-17 07:30,17,101.975,101.975,101.675,101.775,19
20110601|2011-02-17 08:00,17,101.975,102.125,101.975,102.125,24
20110601|2011-02-17 08:30,17,102.1,102.25,102.075,102.075,16
20110601|2011-02-17 09:00,17,102.075,102.075,101.375,101.75,419
20110601|2011-02-17 09:30,17,101.825,102.125,101.7,101.85,198
20110601|2011-02-17 10:00,17,101.825,102.1,101.65,102,176
20110601|2011-02-17 10:30,17,102,102.225,101.925,102,151
20110601|2011-02-17 11:00,17,101.95,102.125,101.825,102.125,89
20110601|2011-02-17 11:30,17,102.25,102.65,102.15,102.6,214
20110601|2011-02-17 12:00,17,102.65,102.925,102.4,102.625,383
20110601|2011-02-17 12:30,17,102.5,102.6,102.4,102.6,314
20110601|2011-02-17 13:00,17,102.65,102.8,102.575,102.75,76
20110601|2011-02-17 13:30,17,102.8,102.8,102.6,102.6,25
20110601|2011-02-17 14:00,17,102.575,102.675,102.5,102.675,15
20110601|2011-02-17 14:30,17,102.7,102.725,102.475,102.475,55
20110601|2011-02-17 15:00,17,102.675,102.675,102.65,102.65,3
20110601|2011-02-17 15:30,17,102.425,102.425,102.425,102.425,9
20110601|2011-02-17 17:00,18,102.5,102.75,102.4,102.75,5
20110601|2011-02-17 17:30,18,102.75,102.875,102.5,102.875,38
20110601|2011-02-17 19:00,18,102.7,102.7,102.7,102.7,1
20110601|2011-02-17 20:30,18,102.75,102.75,102.75,102.75,1
20110601|2011-02-17 21:00,18,102.75,102.75,102.75,102.75,4
20110601|2011-02-17 21:30,18,102.8,103,102.8,103,9
20110601|2011-02-17 22:00,18,103,103.275,103,103.275,60
20110601|2011-02-17 22:30,18,103.1,103.2,103.1,103.2,2
20110601|2011-02-18 00:00,18,103.175,103.175,103.175,103.175,1
20110601|2011-02-18 01:00,18,103.05,103.075,103.05,103.075,13
20110601|2011-02-18 01:30,18,103.075,103.075,103.075,103.075,11
20110601|2011-02-18 02:00,18,103.05,103.05,103.05,103.05,10
20110601|2011-02-18 03:00,18,103.05,103.05,103.05,103.05,4
20110601|2011-02-18 03:30,18,103.05,103.05,102.95,102.95,18
20110601|2011-02-18 04:00,18,102.85,102.925,102.85,102.85,34
20110601|2011-02-18 04:30,18,102.85,102.85,102.8,102.8,3
20110601|2011-02-18 05:00,18,102.8,102.8,102.775,102.775,5
20110601|2011-02-18 05:30,18,102.775,102.775,102.775,102.775,2
20110601|2011-02-18 06:00,18,102.925,103.1,102.825,102.825,5
20110601|2011-02-18 06:30,18,102.8,103,102.775,103,33
20110601|2011-02-18 07:00,18,103,103.275,102.9,103.275,92
20110601|2011-02-18 07:30,18,103.3,103.375,103.175,103.25,138
20110601|2011-02-18 08:00,18,103.275,103.5,103.275,103.45,97
20110601|2011-02-18 08:30,18,103.325,103.45,103.25,103.25,29
20110601|2011-02-18 09:00,18,103.2,103.275,102.35,102.9,472
20110601|2011-02-18 09:30,18,102.95,103.025,102.7,102.8,230
20110601|2011-02-18 10:00,18,102.775,102.85,102.475,102.575,167
20110601|2011-02-18 10:30,18,102.575,102.8,102.45,102.8,150
20110601|2011-02-18 11:00,18,102.7,103.2,102.7,103,306
20110601|2011-02-18 11:30,18,102.975,103.075,102.825,103.025,230
20110601|2011-02-18 12:00,18,103,103.3,102.8,102.8,365
20110601|2011-02-18 12:30,18,102.8,102.95,102.65,102.825,319
20110601|2011-02-18 13:00,18,102.775,103.025,102.775,103.025,105
20110601|2011-02-18 13:30,18,102.975,103.075,102.925,102.925,9
20110601|2011-02-21 17:00,22,102.875,103.25,102.875,103.15,18
20110601|2011-02-21 17:30,22,103.125,103.125,103.05,103.05,7
20110601|2011-02-21 18:00,22,103.225,103.275,103.2,103.275,5
20110601|2011-02-21 18:30,22,103.275,103.325,103.275,103.325,2
20110601|2011-02-21 19:00,22,103.4,103.5,103.4,103.4,11
20110601|2011-02-21 19:30,22,103.4,103.4,103.375,103.375,4
20110601|2011-02-21 20:00,22,103.425,103.45,103.3,103.3,6
20110601|2011-02-21 21:00,22,103.35,103.35,103.35,103.35,1
20110601|2011-02-22 00:00,22,103.2,103.2,103.2,103.2,2
20110601|2011-02-22 02:30,22,103.2,103.2,103.2,103.2,1
20110601|2011-02-22 03:00,22,103.35,103.4,103.35,103.4,4
20110601|2011-02-22 04:00,22,103.425,103.425,103.35,103.35,7
20110601|2011-02-22 04:30,22,103.35,103.35,103.325,103.35,23
20110601|2011-02-22 05:00,22,103.375,103.375,103.2,103.2,50
20110601|2011-02-22 06:30,22,103.2,103.2,103.075,103.15,30
20110601|2011-02-22 07:00,22,103.1,103.2,103.1,103.2,28
20110601|2011-02-22 07:30,22,103.2,103.2,103.025,103.2,24
20110601|2011-02-22 08:00,22,103.2,103.2,103.05,103.075,23
20110601|2011-02-22 08:30,22,103.175,103.375,103,103.375,74
20110601|2011-02-22 09:00,22,103.25,104.1,103.15,103.75,726
20110601|2011-02-22 09:30,22,103.775,103.825,103.175,103.175,218
20110601|2011-02-22 10:00,22,103.2,103.275,102.425,102.8,496
20110601|2011-02-22 10:30,22,102.7,102.725,101.85,102.075,551
20110601|2011-02-22 11:00,22,101.975,102.55,101.925,102.325,150
20110601|2011-02-22 11:30,22,102.3,102.375,102.2,102.2,61
20110601|2011-02-22 12:00,22,102.25,102.35,102.2,102.2,104
20110601|2011-02-22 12:30,22,102.25,102.375,102.1,102.35,374
20110601|2011-02-22 13:00,22,102.375,102.55,102.3,102.45,254
20110601|2011-02-22 13:30,22,102.475,102.525,102.4,102.525,9
20110601|2011-02-22 14:00,22,102.525,102.525,102.45,102.45,3
20110601|2011-02-22 14:30,22,102.45,102.45,102.425,102.425,8
20110601|2011-02-22 15:00,22,102.35,102.575,102.325,102.55,21
20110601|2011-02-22 15:30,22,102.525,102.575,102.35,102.575,12
20110601|2011-02-22 17:00,23,102.4,102.4,102.2,102.4,5
20110601|2011-02-22 17:30,23,102.4,102.6,102.4,102.6,4
20110601|2011-02-22 18:00,23,102.575,102.6,102.45,102.6,12
20110601|2011-02-22 18:30,23,102.625,102.625,102.625,102.625,1
20110601|2011-02-22 19:00,23,102.475,102.7,102.475,102.7,6
20110601|2011-02-22 20:00,23,102.5,102.7,102.5,102.7,8
20110601|2011-02-22 20:30,23,102.7,102.8,102.7,102.8,4
20110601|2011-02-22 21:00,23,102.8,102.85,102.8,102.85,23
20110601|2011-02-22 21:30,23,102.8,102.8,102.8,102.8,1
20110601|2011-02-22 22:00,23,102.65,102.65,102.625,102.625,2
20110601|2011-02-22 22:30,23,102.65,102.65,102.65,102.65,1
20110601|2011-02-23 00:00,23,102.575,102.575,102.575,102.575,2
20110601|2011-02-23 04:00,23,102.75,102.75,102.75,102.75,5
20110601|2011-02-23 04:30,23,102.6,102.6,102.6,102.6,1
20110601|2011-02-23 05:00,23,102.6,102.6,102.6,102.6,8
20110601|2011-02-23 05:30,23,102.6,102.6,102.5,102.5,9
20110601|2011-02-23 06:00,23,102.5,102.55,102.5,102.5,11
20110601|2011-02-23 06:30,23,102.575,102.6,102.575,102.6,6
20110601|2011-02-23 07:00,23,102.6,102.65,102.6,102.65,2
20110601|2011-02-23 07:30,23,102.6,102.6,102.6,102.6,4
20110601|2011-02-23 08:00,23,102.525,102.525,102.325,102.35,90
20110601|2011-02-23 08:30,23,102.3,102.3,101.775,102,141
20110601|2011-02-23 09:00,23,102.1,102.125,100.675,100.925,972
20110601|2011-02-23 09:30,23,100.9,101.4,100.9,101.25,120
20110601|2011-02-23 10:00,23,101.25,101.5,101.075,101.475,140
20110601|2011-02-23 10:30,23,101.5,101.525,101.275,101.275,71
20110601|2011-02-23 11:00,23,101.275,101.35,101.175,101.275,48
20110601|2011-02-23 11:30,23,101.3,101.375,101.15,101.175,39
20110601|2011-02-23 12:00,23,101.25,101.25,101.075,101.175,68
20110601|2011-02-23 12:30,23,101.15,101.65,100.95,101.65,470
20110601|2011-02-23 13:00,23,101.65,101.7,101.5,101.575,450
20110601|2011-02-23 13:30,23,101.55,101.725,101.55,101.725,21
20110601|2011-02-23 14:00,23,101.675,101.675,101.625,101.65,4
20110601|2011-02-23 14:30,23,101.65,101.75,101.65,101.75,15
20110601|2011-02-23 15:00,23,101.7,101.75,101.7,101.7,12
20110601|2011-02-23 15:30,23,101.625,101.625,101.625,101.625,3
20110601|2011-02-23 17:00,24,101.75,101.925,101.65,101.65,11
20110601|2011-02-23 17:30,24,101.775,101.9,101.775,101.9,6
20110601|2011-02-23 18:30,24,101.85,101.85,101.85,101.85,1
20110601|2011-02-23 19:00,24,101.875,101.925,101.875,101.925,8
20110601|2011-02-23 19:30,24,101.8,101.8,101.8,101.8,1
20110601|2011-02-23 20:00,24,101.95,102,101.95,102,2
20110601|2011-02-23 20:30,24,101.975,101.975,101.875,101.875,4
20110601|2011-02-23 21:00,24,101.875,101.875,101.875,101.875,1
20110601|2011-02-23 22:00,24,101.95,102,101.925,102,6
20110601|2011-02-23 23:30,24,102,102.05,102,102.05,34
20110601|2011-02-24 00:00,24,102.05,102.075,102.025,102.075,16
20110601|2011-02-24 00:30,24,102.075,102.125,102.075,102.125,16
20110601|2011-02-24 01:00,24,102.125,102.125,102.125,102.125,5
20110601|2011-02-24 02:30,24,102,102.1,102,102.1,4
20110601|2011-02-24 03:00,24,102.1,102.125,102.1,102.125,10
20110601|2011-02-24 04:30,24,102.15,102.15,102.15,102.15,16
20110601|2011-02-24 05:30,24,102.15,102.3,102.15,102.3,49
20110601|2011-02-24 06:00,24,102.275,102.275,102.25,102.25,6
20110601|2011-02-24 06:30,24,102.15,102.2,102.15,102.2,11
20110601|2011-02-24 07:00,24,102.2,102.2,102.2,102.2,5
20110601|2011-02-24 07:30,24,102.1,102.1,101.85,101.95,13
20110601|2011-02-24 08:00,24,101.925,101.95,101.75,101.9,12
20110601|2011-02-24 08:30,24,101.9,102.45,101.725,102.45,58
20110601|2011-02-24 09:00,24,102.475,102.575,102.075,102.55,280
20110601|2011-02-24 09:30,24,102.55,102.575,101.725,101.9,322
20110601|2011-02-24 10:00,24,101.925,101.95,101.5,101.575,445
20110601|2011-02-24 10:30,24,101.575,101.775,101.5,101.575,117
20110601|2011-02-24 11:00,24,101.55,101.575,101,101.025,205
20110601|2011-02-24 11:30,24,101.075,101.075,100.1,100.4,535
20110601|2011-02-24 12:00,24,100.425,100.725,100.35,100.675,286
20110601|2011-02-24 12:30,24,100.575,100.6,100.275,100.5,536
20110601|2011-02-24 13:00,24,100.5,100.625,100.4,100.625,217
20110601|2011-02-24 13:30,24,100.65,100.725,100.6,100.725,24
20110601|2011-02-24 14:00,24,100.7,100.7,100.6,100.65,4
20110601|2011-02-24 14:30,24,100.65,100.725,100.65,100.725,5
20110601|2011-02-24 15:00,24,100.6,100.6,100.325,100.35,17
20110601|2011-02-24 15:30,24,100.5,100.6,100.45,100.45,13
20110601|2011-02-24 17:00,25,100.375,100.45,100.225,100.225,17
20110601|2011-02-24 17:30,25,100.375,100.475,100.325,100.325,9
20110601|2011-02-24 18:30,25,100.3,100.4,100.3,100.4,3
20110601|2011-02-24 20:00,25,100.425,100.45,100.425,100.45,2
20110601|2011-02-24 20:30,25,100.475,100.475,100.375,100.375,2
20110601|2011-02-24 23:30,25,100.3,100.3,100.3,100.3,1
20110601|2011-02-25 02:30,25,100.475,100.475,100.475,100.475,1
20110601|2011-02-25 03:00,25,100.575,100.675,100.575,100.675,2
20110601|2011-02-25 05:30,25,100.675,100.675,100.65,100.65,2
20110601|2011-02-25 06:00,25,100.775,100.8,100.775,100.8,3
20110601|2011-02-25 06:30,25,100.675,100.675,100.675,100.675,2
20110601|2011-02-25 07:00,25,100.675,100.675,100.575,100.575,21
20110601|2011-02-25 07:30,25,100.55,100.625,100.55,100.625,6
20110601|2011-02-25 08:00,25,100.675,100.7,100.525,100.6,11
20110601|2011-02-25 08:30,25,100.625,100.75,100.6,100.65,48
20110601|2011-02-25 09:00,25,100.7,101.05,100.7,100.75,270
20110601|2011-02-25 09:30,25,100.775,100.85,100.525,100.75,250
20110601|2011-02-25 10:00,25,100.7,101.325,100.625,101.325,339
20110601|2011-02-25 10:30,25,101.35,101.35,100.975,100.975,119
20110601|2011-02-25 11:00,25,101,101.025,100.95,100.95,23
20110601|2011-02-25 11:30,25,100.95,100.95,100.85,100.9,39
20110601|2011-02-25 12:00,25,100.95,101.075,100.875,100.875,42
20110601|2011-02-25 12:30,25,100.9,101.45,100.9,101.325,291
20110601|2011-02-25 13:00,25,101.35,101.375,101,101.05,255
20110601|2011-02-25 13:30,25,101.05,101.075,101,101.075,5
20110601|2011-02-28 09:00,28,101.25,101.3,100.75,101,365
20110601|2011-02-28 09:30,28,101,101.15,100.9,101.05,330
20110601|2011-02-28 10:00,28,101.05,101.15,100.7,100.9,255
20110601|2011-02-28 10:30,28,100.875,100.95,100.325,100.375,509
20110601|2011-02-28 11:00,28,100.5,100.625,100.4,100.425,77
20110601|2011-02-28 11:30,28,100.4,100.475,100.2,100.25,409
20110601|2011-02-28 12:00,28,100.35,100.45,100.1,100.15,220
20110601|2011-02-28 12:30,28,100.2,100.325,99.85,100.25,557
20110601|2011-02-28 13:00,28,100.25,100.3,100.1,100.2,286
20110601|2011-02-28 13:30,28,100.225,100.25,100.225,100.25,10
20110601|2011-02-28 14:00,28,100.225,100.35,100.2,100.2,16
20110601|2011-02-28 14:30,28,100.2,100.3,100.2,100.3,10
20110601|2011-02-28 15:00,28,100.225,100.375,100.2,100.2,42
20110601|2011-02-28 15:30,28,100.2,100.225,100.2,100.2,23
20110601|2011-02-28 17:00,1,100.225,100.25,100.225,100.25,2
20110601|2011-02-28 17:30,1,100.2,100.2,100.2,100.2,3
20110601|2011-02-28 18:00,1,100.325,100.35,100.325,100.35,2
20110601|2011-02-28 19:00,1,100.3,100.3,100.3,100.3,1
20110601|2011-02-28 19:30,1,100.3,100.3,100.3,100.3,1
20110601|2011-02-28 20:30,1,100.3,100.3,100.3,100.3,2
20110601|2011-02-28 21:30,1,100.4,100.4,100.4,100.4,2
20110601|2011-02-28 22:30,1,100.3,100.3,100.3,100.3,1
20110601|2011-02-28 23:30,1,100.3,100.3,100.275,100.275,8
20110601|2011-03-01 00:00,1,100.3,100.3,100.3,100.3,2
20110601|2011-03-01 00:30,1,100.25,100.25,100.25,100.25,7
20110601|2011-03-01 01:00,1,100.25,100.25,100.25,100.25,9
20110601|2011-03-01 02:00,1,100.25,100.25,100.25,100.25,1
20110601|2011-03-01 02:30,1,100.25,100.3,100.25,100.3,38
20110601|2011-03-01 03:00,1,100.275,100.3,100.275,100.3,7
20110601|2011-03-01 03:30,1,100.3,100.3,100.3,100.3,1
20110601|2011-03-01 04:00,1,100.275,100.3,100.275,100.3,11
20110601|2011-03-01 04:30,1,100.4,100.45,100.4,100.45,7
20110601|2011-03-01 05:00,1,100.45,100.525,100.45,100.5,5
20110601|2011-03-01 05:30,1,100.5,100.5,100.5,100.5,9
20110601|2011-03-01 06:00,1,100.5,100.775,100.5,100.775,23
20110601|2011-03-01 06:30,1,100.7,100.8,100.7,100.8,5
20110601|2011-03-01 07:00,1,100.7,100.7,100.4,100.425,35
20110601|2011-03-01 07:30,1,100.525,100.525,100.45,100.45,14
20110601|2011-03-01 08:00,1,100.425,100.5,100.325,100.325,20
20110601|2011-03-01 08:30,1,100.25,100.45,100.2,100.325,84
20110601|2011-03-01 09:00,1,100.35,100.35,99.75,99.75,719
20110601|2011-03-01 09:30,1,99.775,99.775,99.5,99.725,501
20110601|2011-03-01 10:00,1,99.725,99.8,99.175,99.25,378
20110601|2011-03-01 10:30,1,99.25,99.45,99.2,99.375,213
20110601|2011-03-01 11:00,1,99.4,99.4,99.25,99.3,93
20110601|2011-03-01 11:30,1,99.3,99.45,99.25,99.35,200
20110601|2011-03-01 12:00,1,99.425,99.525,99.375,99.5,88
20110601|2011-03-01 12:30,1,99.575,99.95,99.425,99.875,621
20110601|2011-03-01 13:00,1,99.825,99.9,99.75,99.75,215
20110601|2011-03-01 13:30,1,99.725,99.775,99.725,99.75,14
20110601|2011-03-01 14:00,1,99.775,99.775,99.775,99.775,3
20110601|2011-03-01 14:30,1,99.7,99.75,99.7,99.75,2
20110601|2011-03-01 15:00,1,99.725,99.725,99.7,99.7,2
20110601|2011-03-01 15:30,1,99.65,99.65,99.525,99.6,30
20110601|2011-03-01 17:00,2,99.55,99.725,99.55,99.725,7
20110601|2011-03-01 18:00,2,99.7,99.75,99.55,99.55,11
20110601|2011-03-01 18:30,2,99.55,99.625,99.35,99.525,60
20110601|2011-03-01 19:00,2,99.525,99.525,99.325,99.425,34
20110601|2011-03-01 19:30,2,99.375,99.425,99.325,99.325,21
20110601|2011-03-01 20:00,2,99.375,99.375,99.325,99.375,13
20110601|2011-03-01 20:30,2,99.425,99.425,99.425,99.425,1
20110601|2011-03-01 21:30,2,99.5,99.5,99.5,99.5,2
20110601|2011-03-01 22:00,2,99.525,99.575,99.425,99.425,3
20110601|2011-03-02 00:00,2,99.45,99.45,99.45,99.45,1
20110601|2011-03-02 00:30,2,99.45,99.45,99.45,99.45,4
20110601|2011-03-02 02:00,2,99.45,99.45,99.45,99.45,1
20110601|2011-03-02 04:30,2,99.4,99.4,99.4,99.4,1
20110601|2011-03-02 05:00,2,99.375,99.375,99.3,99.3,14
20110601|2011-03-02 05:30,2,99.325,99.325,99.3,99.3,2
20110601|2011-03-02 06:00,2,99.35,99.35,99.35,99.35,4
20110601|2011-03-02 06:30,2,99.35,99.35,99.325,99.325,5
20110601|2011-03-02 07:00,2,99.35,99.35,99.125,99.175,107
20110601|2011-03-02 07:30,2,99.2,99.325,99.1,99.15,101
20110601|2011-03-02 08:00,2,99.1,99.15,99.1,99.125,64
20110601|2011-03-02 08:30,2,99.125,99.375,99.075,99.375,126
20110601|2011-03-02 09:00,2,99.375,99.625,99.15,99.275,547
20110601|2011-03-02 09:30,2,99.275,99.4,99.075,99.35,592
20110601|2011-03-02 10:00,2,99.3,99.35,99.075,99.1,355
20110601|2011-03-02 10:30,2,99.075,99.175,98.825,99,803
20110601|2011-03-02 11:00,2,98.925,99.075,98.75,99.075,197
20110601|2011-03-02 11:30,2,99.075,99.6,98.95,99.575,330
20110601|2011-03-02 12:00,2,99.55,100,99.5,100,302
20110601|2011-03-02 12:30,2,100,100.05,99.725,99.825,546
20110601|2011-03-02 13:00,2,99.8,99.85,99.725,99.775,243
20110601|2011-03-02 13:30,2,99.775,99.775,99.7,99.775,14
20110601|2011-03-02 14:00,2,99.775,99.95,99.725,99.9,133
20110601|2011-03-02 14:30,2,99.9,99.9,99.9,99.9,2
20110601|2011-03-02 15:00,2,99.9,99.925,99.9,99.9,23
20110601|2011-03-02 15:30,2,99.9,99.975,99.9,99.9,9
20110601|2011-03-02 17:00,3,99.925,99.925,99.925,99.925,3
20110601|2011-03-02 17:30,3,99.925,99.925,99.825,99.825,6
20110601|2011-03-02 18:00,3,99.725,99.725,99.625,99.625,2
20110601|2011-03-02 18:30,3,99.525,99.525,99.525,99.525,1
20110601|2011-03-02 19:00,3,99.475,99.625,99.475,99.625,2
20110601|2011-03-02 19:30,3,99.725,99.725,99.725,99.725,2
20110601|2011-03-02 20:00,3,99.825,99.825,99.825,99.825,1
20110601|2011-03-02 20:30,3,99.9,99.925,99.9,99.9,3
20110601|2011-03-02 21:00,3,99.85,99.9,99.85,99.9,2
20110601|2011-03-02 21:30,3,99.9,99.9,99.9,99.9,4
20110601|2011-03-02 23:00,3,99.85,99.85,99.85,99.85,1
20110601|2011-03-02 23:30,3,99.9,99.9,99.9,99.9,4
20110601|2011-03-03 00:30,3,99.825,99.825,99.8,99.8,2
20110601|2011-03-03 01:30,3,99.8,99.8,99.8,99.8,2
20110601|2011-03-03 02:00,3,99.725,99.725,99.625,99.725,3
20110601|2011-03-03 02:30,3,99.65,99.65,99.625,99.625,4
20110601|2011-03-03 03:00,3,99.65,99.65,99.575,99.575,3
20110601|2011-03-03 04:00,3,99.675,99.725,99.675,99.725,8
20110601|2011-03-03 05:00,3,99.65,99.75,99.65,99.75,3
20110601|2011-03-03 06:00,3,99.825,99.825,99.825,99.825,1
20110601|2011-03-03 06:30,3,99.75,99.75,99.75,99.75,2
20110601|2011-03-03 07:00,3,99.825,99.925,99.825,99.925,12
20110601|2011-03-03 07:30,3,99.95,100.175,99.95,100.175,16
20110601|2011-03-03 08:00,3,100.2,100.35,100.125,100.25,39
20110601|2011-03-03 08:30,3,100.3,100.3,100,100.125,82
20110601|2011-03-03 09:00,3,100.225,100.7,100.15,100.5,725
20110601|2011-03-03 09:30,3,100.45,100.525,99.9,100.05,261
20110601|2011-03-03 10:00,3,99.95,100.325,99.85,100.225,234
20110601|2011-03-03 10:30,3,100.225,100.275,99.875,100.275,125
20110601|2011-03-03 11:00,3,100.225,100.275,100.05,100.225,62
20110601|2011-03-03 11:30,3,100.2,100.825,100.15,100.8,452
20110601|2011-03-03 12:00,3,100.725,101.075,100.575,100.625,337
20110601|2011-03-03 12:30,3,100.6,100.975,100.55,100.775,367
20110601|2011-03-03 13:00,3,100.775,100.775,100.575,100.6,125
20110601|2011-03-03 13:30,3,100.65,100.65,100.55,100.55,40
20110601|2011-03-03 14:00,3,100.575,100.9,100.525,100.825,90
20110601|2011-03-03 14:30,3,100.825,100.85,100.75,100.85,21
20110601|2011-03-03 15:00,3,100.85,100.85,100.45,100.475,29
20110601|2011-03-03 15:30,3,100.5,100.5,100.375,100.375,48
20110601|2011-03-03 17:00,4,100.525,100.525,100.525,100.525,1
20110601|2011-03-03 18:00,4,100.575,100.625,100.575,100.625,2
20110601|2011-03-03 18:30,4,100.675,100.675,100.675,100.675,4
20110601|2011-03-03 19:30,4,100.65,100.65,100.65,100.65,2
20110601|2011-03-03 20:00,4,100.65,100.65,100.525,100.625,8
20110601|2011-03-03 20:30,4,100.65,100.65,100.65,100.65,1
20110601|2011-03-03 21:00,4,100.65,100.65,100.65,100.65,2
20110601|2011-03-03 22:00,4,100.525,100.525,100.5,100.5,6
20110601|2011-03-03 22:30,4,100.625,100.625,100.625,100.625,1
20110601|2011-03-03 23:30,4,100.6,100.6,100.6,100.6,1
20110601|2011-03-04 00:00,4,100.6,100.6,100.6,100.6,1
20110601|2011-03-04 01:30,4,100.525,100.525,100.525,100.525,1
20110601|2011-03-04 02:00,4,100.5,100.5,100.5,100.5,1
20110601|2011-03-04 02:30,4,100.5,100.5,100.5,100.5,12
20110601|2011-03-04 03:00,4,100.475,100.475,100.425,100.425,6
20110601|2011-03-04 03:30,4,100.4,100.4,100.275,100.275,10
20110601|2011-03-04 04:00,4,100.225,100.225,100.1,100.1,13
20110601|2011-03-04 04:30,4,100.05,100.225,100.05,100.075,19
20110601|2011-03-04 05:30,4,100.225,100.225,100.225,100.225,1
20110601|2011-03-04 06:00,4,100.325,100.325,100.325,100.325,1
20110601|2011-03-04 06:30,4,100.425,100.475,100.425,100.475,3
20110601|2011-03-04 07:00,4,100.5,100.625,100.5,100.625,21
20110601|2011-03-04 07:30,4,100.575,100.6,100.55,100.55,36
20110601|2011-03-04 08:00,4,100.55,100.55,100.425,100.525,22
20110601|2011-03-04 08:30,4,100.425,100.45,100.325,100.325,38
20110601|2011-03-04 09:00,4,100.425,100.575,100.275,100.3,421
20110601|2011-03-04 09:30,4,100.3,100.375,99.85,100,621
20110601|2011-03-04 10:00,4,100.1,100.5,100.1,100.3,90
20110601|2011-03-04 10:30,4,100.275,100.725,100.25,100.325,342
20110601|2011-03-04 11:00,4,100.4,100.5,100.125,100.425,88
20110601|2011-03-04 11:30,4,100.4,101.15,100.375,101.075,497
20110601|2011-03-04 12:00,4,101.025,101.05,100.825,101.025,86
20110601|2011-03-04 12:30,4,100.975,101.225,100.925,101.1,401
20110601|2011-03-04 13:00,4,101.1,101.275,100.95,101.275,286
20110601|2011-03-04 13:30,4,101.175,101.225,101.05,101.225,47
20110601|2011-03-07 09:00,7,100.85,100.875,100.55,100.625,976
20110601|2011-03-07 09:30,7,100.6,100.85,100.375,100.85,314
20110601|2011-03-07 10:00,7,100.8,101.125,100.8,100.9,680
20110601|2011-03-07 10:30,7,100.925,100.925,100.35,100.45,392
20110601|2011-03-07 11:00,7,100.375,100.425,99.925,100.15,594
20110601|2011-03-07 11:30,7,100.1,100.2,99.975,100,346
20110601|2011-03-07 12:00,7,100,100.175,99.975,100.1,144
20110601|2011-03-07 12:30,7,100.075,100.1,99.35,99.35,805
20110601|2011-03-07 13:00,7,99.4,99.55,99.35,99.5,491
20110601|2011-03-07 13:30,7,99.5,99.55,99.5,99.525,29
20110601|2011-03-07 14:00,7,99.55,99.6,99.55,99.6,8
20110601|2011-03-07 14:30,7,99.6,99.6,99.575,99.575,15
20110601|2011-03-07 15:00,7,99.725,99.725,99.725,99.725,6
20110601|2011-03-07 15:30,7,99.65,99.85,99.65,99.85,19
20110601|2011-03-07 17:00,8,99.875,99.875,99.775,99.875,4
20110601|2011-03-07 17:30,8,99.975,99.975,99.95,99.95,3
20110601|2011-03-07 18:30,8,99.875,99.875,99.85,99.85,2
20110601|2011-03-07 19:00,8,99.85,99.85,99.8,99.8,3
20110601|2011-03-07 19:30,8,99.775,99.825,99.775,99.825,3
20110601|2011-03-07 20:00,8,99.725,99.725,99.7,99.7,11
20110601|2011-03-07 20:30,8,99.7,99.7,99.7,99.7,1
20110601|2011-03-07 21:00,8,99.675,99.675,99.675,99.675,4
20110601|2011-03-07 21:30,8,99.625,99.625,99.475,99.475,19
20110601|2011-03-07 22:00,8,99.575,99.575,99.475,99.475,7
20110601|2011-03-07 22:30,8,99.525,99.525,99.525,99.525,1
20110601|2011-03-07 23:30,8,99.5,99.5,99.475,99.475,6
20110601|2011-03-08 00:30,8,99.45,99.45,99.45,99.45,2
20110601|2011-03-08 01:00,8,99.4,99.4,99.4,99.4,2
20110601|2011-03-08 01:30,8,99.425,99.475,99.425,99.45,4
20110601|2011-03-08 02:00,8,99.4,99.45,99.4,99.45,14
20110601|2011-03-08 02:30,8,99.45,99.45,99.4,99.4,16
20110601|2011-03-08 03:30,8,99.525,99.525,99.4,99.4,10
20110601|2011-03-08 04:00,8,99.4,99.4,99.35,99.35,3
20110601|2011-03-08 04:30,8,99.375,99.375,99.375,99.375,1
20110601|2011-03-08 05:00,8,99.425,99.425,99.325,99.325,5
20110601|2011-03-08 05:30,8,99.4,99.475,99.4,99.475,5
20110601|2011-03-08 06:00,8,99.525,99.525,99.475,99.475,2
20110601|2011-03-08 06:30,8,99.45,99.475,99.45,99.475,43
20110601|2011-03-08 07:00,8,99.475,99.475,99.475,99.475,2
20110601|2011-03-08 07:30,8,99.525,99.9,99.525,99.9,52
20110601|2011-03-08 08:00,8,99.85,99.95,99.8,99.9,190
20110601|2011-03-08 08:30,8,99.9,99.975,99.875,99.925,132
20110601|2011-03-08 09:00,8,99.975,100.575,99.75,100.3,515
20110601|2011-03-08 09:30,8,100.275,100.575,100.05,100.525,413
20110601|2011-03-08 10:00,8,100.55,101.25,100.55,101.1,922
20110601|2011-03-08 10:30,8,101.15,101.15,100.875,100.95,389
20110601|2011-03-08 11:00,8,100.975,101.7,100.95,101.275,821
20110601|2011-03-08 11:30,8,101.325,101.375,101.125,101.25,201
20110601|2011-03-08 12:00,8,101.275,101.4,101.2,101.325,215
20110601|2011-03-08 12:30,8,101.35,101.75,101.3,101.6,675
20110601|2011-03-08 13:00,8,101.65,102.2,101.65,101.95,679
20110601|2011-03-08 13:30,8,101.925,101.975,101.875,101.9,36
20110601|2011-03-08 14:00,8,101.925,102.175,101.925,102.075,17
20110601|2011-03-08 14:30,8,102.025,102.15,101.975,102.15,49
20110601|2011-03-08 15:00,8,102.1,102.2,101.975,101.975,45
20110601|2011-03-08 15:30,8,101.95,101.975,101.925,101.975,9
20110601|2011-03-08 17:00,9,102.025,102.025,101.775,101.975,8
20110601|2011-03-08 17:30,9,101.95,102,101.95,101.95,4
20110601|2011-03-08 18:00,9,102,102,102,102,5
20110601|2011-03-08 18:30,9,102,102,101.9,101.95,48
20110601|2011-03-08 19:00,9,102,102,102,102,1
20110601|2011-03-08 19:30,9,102,102,101.95,101.95,2
20110601|2011-03-08 20:00,9,102,102.025,102,102.025,2
20110601|2011-03-08 20:30,9,102.15,102.225,102.15,102.225,6
20110601|2011-03-08 21:00,9,102.2,102.35,102.2,102.35,30
20110601|2011-03-08 21:30,9,102.275,102.275,102.25,102.25,2
20110601|2011-03-08 22:30,9,102.35,102.35,102.35,102.35,1
20110601|2011-03-08 23:00,9,102.3,102.3,102.3,102.3,1
20110601|2011-03-08 23:30,9,102.3,102.3,102.275,102.275,2
20110601|2011-03-09 00:00,9,102.2,102.2,102.2,102.2,2
20110601|2011-03-09 01:00,9,102.15,102.15,102.15,102.15,1
20110601|2011-03-09 01:30,9,102.15,102.15,102.075,102.075,3
20110601|2011-03-09 02:30,9,102.125,102.125,102.075,102.075,3
20110601|2011-03-09 03:00,9,102.125,102.125,102.125,102.125,5
20110601|2011-03-09 03:30,9,102.125,102.15,102.125,102.15,8
20110601|2011-03-09 04:00,9,102.25,102.25,101.975,102,11
20110601|2011-03-09 04:30,9,102.05,102.05,102.05,102.05,1
20110601|2011-03-09 05:00,9,102.025,102.025,101.875,102,62
20110601|2011-03-09 05:30,9,101.975,102,101.95,102,10
20110601|2011-03-09 06:00,9,102,102,102,102,2
20110601|2011-03-09 06:30,9,101.95,102,101.9,101.95,31
20110601|2011-03-09 07:00,9,101.95,101.95,101.75,101.85,15
20110601|2011-03-09 07:30,9,101.85,101.925,101.7,101.725,35
20110601|2011-03-09 08:00,9,101.9,102,101.9,101.975,56
20110601|2011-03-09 08:30,9,101.975,102.15,101.95,102.125,45
20110601|2011-03-09 09:00,9,102.1,102.25,101.75,102.075,765
20110601|2011-03-09 09:30,9,102.075,102.125,101.2,101.2,727
20110601|2011-03-09 10:00,9,101.225,101.8,101,101.775,647
20110601|2011-03-09 10:30,9,101.775,102.05,101.65,101.775,475
20110601|2011-03-09 11:00,9,101.8,102.025,101.45,101.725,250
20110601|2011-03-09 11:30,9,101.75,101.85,101.6,101.7,95
20110601|2011-03-09 12:00,9,101.65,101.975,101.65,101.95,66
20110601|2011-03-09 12:30,9,101.9,102.15,101.775,101.8,487
20110601|2011-03-09 13:00,9,101.775,102,101.775,101.975,397
20110601|2011-03-09 13:30,9,101.95,101.975,101.875,101.925,77
20110601|2011-03-09 14:00,9,102,102.025,101.95,102.025,14
20110601|2011-03-09 14:30,9,102.025,102.025,101.875,101.95,13
20110601|2011-03-09 15:00,9,102,102.025,101.9,102,31
20110601|2011-03-09 15:30,9,102,102,101.775,101.95,14
20110601|2011-03-09 17:00,10,101.8,101.8,101.8,101.8,11
20110601|2011-03-09 17:30,10,101.9,101.9,101.9,101.9,10
20110601|2011-03-09 18:00,10,101.9,101.9,101.9,101.9,2
20110601|2011-03-09 18:30,10,101.95,101.95,101.95,101.95,1
20110601|2011-03-09 19:00,10,101.95,101.95,101.95,101.95,2
20110601|2011-03-09 19:30,10,101.85,101.85,101.85,101.85,5
20110601|2011-03-09 20:30,10,101.9,101.9,101.9,101.9,1
20110601|2011-03-09 21:30,10,101.775,101.775,101.65,101.65,4
20110601|2011-03-10 00:30,10,101.65,101.65,101.65,101.65,1
20110601|2011-03-10 02:00,10,101.75,101.75,101.7,101.7,2
20110601|2011-03-10 04:00,10,101.675,101.675,101.675,101.675,1
20110601|2011-03-10 05:00,10,101.55,101.55,101.55,101.55,2
20110601|2011-03-10 05:30,10,101.55,101.55,101.55,101.55,2
20110601|2011-03-10 06:00,10,101.75,101.75,101.625,101.625,2
20110601|2011-03-10 06:30,10,101.675,101.675,101.325,101.325,56
20110601|2011-03-10 07:00,10,101.425,101.425,101.3,101.3,13
20110601|2011-03-10 07:30,10,101.425,101.425,101.175,101.35,119
20110601|2011-03-10 08:00,10,101.35,101.425,101.3,101.325,147
20110601|2011-03-10 08:30,10,101.275,101.475,101.075,101.45,167
20110601|2011-03-10 09:00,10,101.45,101.45,100.725,101.025,703
20110601|2011-03-10 09:30,10,101.025,101.1,100.75,101.075,347
20110601|2011-03-10 10:00,10,101.025,101.25,100.8,101.025,523
20110601|2011-03-10 10:30,10,101.025,101.325,100.875,100.95,322
20110601|2011-03-10 11:00,10,101.025,101.275,100.9,100.975,163
20110601|2011-03-10 11:30,10,100.9,100.975,100.725,100.8,252
20110601|2011-03-10 12:00,10,100.825,101.15,100.6,101.025,307
20110601|2011-03-10 12:30,10,101,101.35,100.65,101.075,882
20110601|2011-03-10 13:00,10,101.025,101.375,101,101.175,552
20110601|2011-03-10 13:30,10,101.175,101.2,101.1,101.2,18
20110601|2011-03-10 14:00,10,101.1,101.1,100.75,100.8,57
20110601|2011-03-10 14:30,10,100.8,101.075,100.775,100.775,47
20110601|2011-03-10 15:00,10,100.775,100.925,100.65,100.925,23
20110601|2011-03-10 15:30,10,100.925,100.95,100.925,100.95,3
20110601|2011-03-10 17:00,11,100.975,100.975,100.9,100.9,15
20110601|2011-03-10 17:30,11,100.9,100.9,100.775,100.9,15
20110601|2011-03-10 18:00,11,100.9,100.9,100.9,100.9,16
20110601|2011-03-10 18:30,11,100.9,100.9,100.9,100.9,10
20110601|2011-03-10 20:30,11,100.9,100.9,100.875,100.875,4
20110601|2011-03-10 22:00,11,100.85,100.85,100.85,100.85,1
20110601|2011-03-11 01:30,11,100.825,100.825,100.825,100.825,1
20110601|2011-03-11 02:00,11,100.825,100.825,100.825,100.825,5
20110601|2011-03-11 02:30,11,100.8,100.8,100.8,100.8,9
20110601|2011-03-11 03:30,11,100.85,100.95,100.85,100.95,30
20110601|2011-03-11 04:00,11,100.775,100.775,100.675,100.675,4
20110601|2011-03-11 04:30,11,100.65,100.7,100.525,100.525,12
20110601|2011-03-11 05:00,11,100.575,100.575,100.55,100.55,7
20110601|2011-03-11 05:30,11,100.55,100.55,99.025,99.05,211
20110601|2011-03-11 06:00,11,99.025,99.225,98.775,99.15,230
20110601|2011-03-11 06:30,11,99.275,99.7,99.275,99.5,58
20110601|2011-03-11 07:00,11,99.65,99.9,99.575,99.875,141
20110601|2011-03-11 07:30,11,99.875,100.6,99.875,100.325,328
20110601|2011-03-11 08:00,11,100.35,100.45,99.9,99.9,274
20110601|2011-03-11 08:30,11,99.85,100,99.7,99.8,244
20110601|2011-03-11 09:00,11,99.8,100.325,99.575,100.325,490
20110601|2011-03-11 09:30,11,100.3,100.5,99.975,100,370
20110601|2011-03-11 10:00,11,100.1,100.55,99.7,99.95,582
20110601|2011-03-11 10:30,11,99.975,100.05,99.725,99.75,320
20110601|2011-03-11 11:00,11,99.725,99.975,99.65,99.875,273
20110601|2011-03-11 11:30,11,99.875,100.1,99.8,100.1,183
20110601|2011-03-11 12:00,11,100.075,100.125,99.35,99.35,429
20110601|2011-03-11 12:30,11,99.35,99.625,99.075,99.45,1336
20110601|2011-03-11 13:00,11,99.45,99.5,99.3,99.375,499
20110601|2011-03-11 13:30,11,99.45,99.525,99.375,99.375,26
20110601|2011-03-14 09:00,14,99.175,99.175,97.05,97.95,2278
20110601|2011-03-14 09:30,14,97.95,98.75,97.875,98.475,805
20110601|2011-03-14 10:00,14,98.45,98.5,97.825,97.975,347
20110601|2011-03-14 10:30,14,97.925,98.25,97.725,97.85,353
20110601|2011-03-14 11:00,14,97.825,97.875,97.5,97.7,510
20110601|2011-03-14 11:30,14,97.725,97.925,97.625,97.825,317
20110601|2011-03-14 12:00,14,97.85,98.075,97.7,97.75,253
20110601|2011-03-14 12:30,14,97.725,97.925,97.5,97.6,1122
20110601|2011-03-14 13:00,14,97.6,97.6,97.425,97.45,326
20110601|2011-03-14 13:30,14,97.475,97.55,97.4,97.4,13
20110601|2011-03-14 14:00,14,97.425,97.45,97.425,97.45,7
20110601|2011-03-14 14:30,14,97.45,97.475,97.375,97.475,28
20110601|2011-03-14 15:00,14,97.475,97.675,97.475,97.65,123
20110601|2011-03-14 15:30,14,97.675,97.85,97.675,97.85,35
20110601|2011-03-14 17:00,15,97.9,97.95,97.8,97.8,6
20110601|2011-03-14 17:30,15,97.7,97.8,97.7,97.7,13
20110601|2011-03-14 18:00,15,97.7,97.7,97.675,97.675,5
20110601|2011-03-14 18:30,15,97.65,97.7,97.6,97.7,13
20110601|2011-03-14 19:00,15,97.7,97.7,97.7,97.7,6
20110601|2011-03-14 19:30,15,97.7,97.7,97.6,97.6,10
20110601|2011-03-14 20:00,15,97.7,97.7,97.6,97.6,7
20110601|2011-03-14 20:30,15,97.6,97.6,97.6,97.6,1
20110601|2011-03-14 21:00,15,97.6,97.7,97.55,97.55,17
20110601|2011-03-14 21:30,15,97.55,97.55,97.45,97.45,52
20110601|2011-03-14 22:00,15,97.45,97.45,97.275,97.275,53
20110601|2011-03-14 22:30,15,97.225,97.25,96.425,96.6,55
20110601|2011-03-14 23:00,15,96.5,96.5,95.8,95.9,62
20110601|2011-03-14 23:30,15,96,96.2,95.7,96.2,186
20110601|2011-03-15 00:00,15,96.275,96.275,96.05,96.05,75
20110601|2011-03-15 00:30,15,96.05,96.05,96.05,96.05,2
20110601|2011-03-15 01:30,15,96.05,96.25,96.05,96.25,70
20110601|2011-03-15 02:00,15,96.25,96.25,96.2,96.2,27
20110601|2011-03-15 02:30,15,96.25,96.25,96.25,96.25,26
20110601|2011-03-15 03:00,15,96.25,96.425,96.25,96.375,82
20110601|2011-03-15 03:30,15,96.4,96.45,96.325,96.4,6
20110601|2011-03-15 04:00,15,96.3,96.3,96.2,96.2,15
20110601|2011-03-15 04:30,15,96.125,96.2,96.125,96.2,12
20110601|2011-03-15 05:00,15,96.125,96.125,95.85,96,31
20110601|2011-03-15 05:30,15,96,96.275,95.85,96,99
20110601|2011-03-15 06:00,15,95.925,96.45,95.9,96.3,128
20110601|2011-03-15 06:30,15,96.35,96.55,96.25,96.275,109
20110601|2011-03-15 07:00,15,96.35,96.4,96.05,96.075,220
20110601|2011-03-15 07:30,15,96.075,96.25,95.65,95.65,327
20110601|2011-03-15 08:00,15,95.8,95.975,95.75,95.825,114
20110601|2011-03-15 08:30,15,95.775,96.2,95.75,95.9,124
20110601|2011-03-15 09:00,15,95.9,95.9,94.75,95.05,2419
20110601|2011-03-15 09:30,15,95.05,95.225,94.85,95.05,908
20110601|2011-03-15 10:00,15,95.05,95.05,94.625,94.75,1011
20110601|2011-03-15 10:30,15,94.75,95.675,94.75,95.6,895
20110601|2011-03-15 11:00,15,95.525,95.55,95.375,95.4,366
20110601|2011-03-15 11:30,15,95.4,95.475,94.9,94.925,395
20110601|2011-03-15 12:00,15,94.9,95.175,94.725,94.95,422
20110601|2011-03-15 12:30,15,94.925,95,94.55,94.575,888
20110601|2011-03-15 13:00,15,94.575,94.95,94.575,94.85,235
20110601|2011-03-15 13:30,15,94.775,94.925,94.775,94.85,30
20110601|2011-03-15 14:00,15,94.85,94.85,94.725,94.725,19
20110601|2011-03-15 14:30,15,94.9,94.95,94.725,94.95,10
20110601|2011-03-15 15:00,15,94.75,94.75,94.65,94.7,73
20110601|2011-03-15 15:30,15,94.725,94.725,94.55,94.55,47
20110601|2011-03-15 17:00,16,94.725,94.9,94.525,94.9,44
20110601|2011-03-15 17:30,16,94.925,95.05,94.925,95.05,61
20110601|2011-03-15 18:00,16,95.05,95.075,94.975,95,21
20110601|2011-03-15 18:30,16,95.025,95.125,95,95.125,20
20110601|2011-03-15 19:00,16,95.125,95.125,95.075,95.1,47
20110601|2011-03-15 19:30,16,95.2,95.4,95.2,95.25,85
20110601|2011-03-15 20:00,16,95.425,95.5,95.375,95.5,37
20110601|2011-03-15 20:30,16,95.375,95.375,95.375,95.375,8
20110601|2011-03-15 21:00,16,95.375,95.525,95.375,95.525,14
20110601|2011-03-15 21:30,16,95.425,95.425,95.125,95.125,42
20110601|2011-03-15 22:00,16,95.15,95.225,95,95,18
20110601|2011-03-15 22:30,16,95,95,95,95,7
20110601|2011-03-15 23:00,16,95,95,95,95,1
20110601|2011-03-15 23:30,16,95,95,95,95,7
20110601|2011-03-16 00:00,16,94.975,94.975,94.95,94.95,2
20110601|2011-03-16 02:00,16,95.075,95.075,95,95,11
20110601|2011-03-16 02:30,16,94.95,94.95,94.9,94.9,10
20110601|2011-03-16 03:00,16,94.875,94.875,94.7,94.7,23
20110601|2011-03-16 03:30,16,94.7,94.7,94.625,94.7,9
20110601|2011-03-16 04:00,16,94.7,94.825,94.7,94.825,22
20110601|2011-03-16 04:30,16,94.925,95.025,94.925,95.025,3
20110601|2011-03-16 05:00,16,95.125,95.3,95.125,95.3,19
20110601|2011-03-16 05:30,16,95.225,95.45,95.225,95.45,41
20110601|2011-03-16 06:00,16,95.45,95.5,95.375,95.45,21
20110601|2011-03-16 06:30,16,95.45,95.525,95.45,95.525,36
20110601|2011-03-16 07:00,16,95.525,95.6,95.4,95.45,40
20110601|2011-03-16 07:30,16,95.45,95.9,95.275,95.75,188
20110601|2011-03-16 08:00,16,95.775,96.325,95.775,96.175,235
20110601|2011-03-16 08:30,16,96.25,96.675,96.25,96.425,320
20110601|2011-03-16 09:00,16,96.35,96.6,95.75,96.6,1371
20110601|2011-03-16 09:30,16,96.6,96.8,96.375,96.375,928
20110601|2011-03-16 10:00,16,96.375,96.375,95.575,95.85,1097
20110601|2011-03-16 10:30,16,95.825,95.9,95.65,95.825,644
20110601|2011-03-16 11:00,16,95.825,95.825,95.5,95.65,371
20110601|2011-03-16 11:30,16,95.625,95.8,95.45,95.65,500
20110601|2011-03-16 12:00,16,95.65,95.775,95.6,95.75,214
20110601|2011-03-16 12:30,16,95.775,95.775,95.25,95.375,1060
20110601|2011-03-16 13:00,16,95.375,95.5,95.3,95.4,228
20110601|2011-03-16 13:30,16,95.4,95.625,95.35,95.625,43
20110601|2011-03-16 14:00,16,95.625,95.725,95.625,95.675,20
20110601|2011-03-16 14:30,16,95.725,95.8,95.65,95.725,15
20110601|2011-03-16 15:00,16,95.7,95.875,95.7,95.875,31
20110601|2011-03-16 15:30,16,95.9,95.975,95.625,95.725,45
20110601|2011-03-16 17:00,17,96,96,95.55,95.55,9
20110601|2011-03-16 17:30,17,95.5,95.575,95.475,95.575,17
20110601|2011-03-16 18:00,17,95.55,95.55,95.425,95.45,30
20110601|2011-03-16 18:30,17,95.45,95.9,95.375,95.9,91
20110601|2011-03-16 19:00,17,95.95,95.95,95.75,95.75,3
20110601|2011-03-16 19:30,17,95.75,95.8,95.7,95.8,5
20110601|2011-03-16 20:00,17,95.65,95.65,95.6,95.6,4
20110601|2011-03-16 20:30,17,95.7,95.7,95.475,95.475,17
20110601|2011-03-16 21:00,17,95.475,95.525,95.475,95.475,6
20110601|2011-03-16 21:30,17,95.475,95.6,95.4,95.5,16
20110601|2011-03-16 22:30,17,95.6,95.6,95.6,95.6,2
20110601|2011-03-16 23:30,17,95.7,95.7,95.7,95.7,3
20110601|2011-03-17 00:00,17,95.7,95.7,95.7,95.7,4
20110601|2011-03-17 00:30,17,95.8,95.8,95.8,95.8,1
20110601|2011-03-17 01:00,17,95.7,95.7,95.6,95.6,9
20110601|2011-03-17 01:30,17,95.55,95.55,95.55,95.55,1
20110601|2011-03-17 02:00,17,95.6,95.6,95.6,95.6,13
20110601|2011-03-17 02:30,17,95.6,95.6,95.6,95.6,3
20110601|2011-03-17 03:00,17,95.6,95.6,95.55,95.55,18
20110601|2011-03-17 03:30,17,95.65,95.65,95.6,95.6,7
20110601|2011-03-17 04:00,17,95.7,95.8,95.7,95.7,8
20110601|2011-03-17 04:30,17,95.6,95.6,95.6,95.6,1
20110601|2011-03-17 05:00,17,95.65,95.85,95.65,95.85,10
20110601|2011-03-17 05:30,17,95.9,96.1,95.9,96,15
20110601|2011-03-17 06:00,17,95.925,96.2,95.925,96.075,14
20110601|2011-03-17 06:30,17,96.05,96.15,96.05,96.1,26
20110601|2011-03-17 07:00,17,96.1,96.35,96.05,96.35,99
20110601|2011-03-17 07:30,17,96.25,96.65,96.25,96.45,93
20110601|2011-03-17 08:00,17,96.475,96.925,96.4,96.9,168
20110601|2011-03-17 08:30,17,96.9,97.325,96.8,96.975,288
20110601|2011-03-17 09:00,17,97,97.525,96.375,97.05,1693
20110601|2011-03-17 09:30,17,97.075,97.825,97.05,97.425,1066
20110601|2011-03-17 10:00,17,97.425,97.8,97.4,97.5,975
20110601|2011-03-17 10:30,17,97.5,97.825,97.5,97.75,787
20110601|2011-03-17 11:00,17,97.75,98.35,97.75,98.3,714
20110601|2011-03-17 11:30,17,98.3,98.3,98.15,98.225,214
20110601|2011-03-17 12:00,17,98.175,98.275,98,98,135
20110601|2011-03-17 12:30,17,98,98,97.2,97.75,940
20110601|2011-03-17 13:00,17,97.75,97.975,97.65,97.975,327
20110601|2011-03-17 13:30,17,97.95,98,97.75,98,10
20110601|2011-03-17 14:00,17,98.025,98.075,97.9,98.025,18
20110601|2011-03-17 14:30,17,98.1,98.275,98.1,98.275,32
20110601|2011-03-17 15:00,17,98.3,98.325,98,98,45
20110601|2011-03-17 15:30,17,98.05,98.1,97.975,98.1,12
20110601|2011-03-17 17:00,18,98.1,98.1,97.825,97.825,16
20110601|2011-03-17 17:30,18,98.025,98.025,97.95,97.95,5
20110601|2011-03-17 18:00,18,97.925,98.025,97.875,98,10
20110601|2011-03-17 18:30,18,98.025,98.025,98.025,98.025,1
20110601|2011-03-17 19:00,18,98.1,98.15,98.1,98.15,10
20110601|2011-03-17 19:30,18,98.025,98.025,98.025,98.025,1
20110601|2011-03-17 20:00,18,98.075,98.075,98.075,98.075,1
20110601|2011-03-17 20:30,18,97.95,97.95,97.95,97.95,1
20110601|2011-03-17 21:00,18,98.125,98.125,98.125,98.125,1
20110601|2011-03-17 21:30,18,98.125,98.125,98.125,98.125,2
20110601|2011-03-17 22:00,18,98.125,98.125,98.125,98.125,5
20110601|2011-03-17 22:30,18,98.05,98.05,98.05,98.05,8
20110601|2011-03-17 23:00,18,98.1,98.125,98.1,98.125,9
20110601|2011-03-17 23:30,18,98.125,98.125,98.125,98.125,2
20110601|2011-03-18 00:00,18,98.15,98.15,98.15,98.15,1
20110601|2011-03-18 00:30,18,98.05,98.05,98.05,98.05,5
20110601|2011-03-18 01:00,18,98.05,98.05,98.05,98.05,1
20110601|2011-03-18 01:30,18,98.025,98.025,97.95,97.95,20
20110601|2011-03-18 03:00,18,98.05,98.05,98,98,9
20110601|2011-03-18 03:30,18,98.05,98.125,98.025,98.025,16
20110601|2011-03-18 04:00,18,97.95,97.95,97.95,97.95,15
20110601|2011-03-18 04:30,18,97.975,98.025,97.975,98.025,8
20110601|2011-03-18 05:00,18,98.025,98.05,97.9,97.9,8
20110601|2011-03-18 05:30,18,98,98,97.9,97.95,35
20110601|2011-03-18 06:00,18,97.925,97.95,97.9,97.9,31
20110601|2011-03-18 06:30,18,97.9,98.125,97.9,98.1,11
20110601|2011-03-18 07:00,18,98.15,98.25,97.9,98.25,30
20110601|2011-03-18 07:30,18,98.25,98.4,98.125,98.375,73
20110601|2011-03-18 08:00,18,98.4,98.525,98.15,98.525,71
20110601|2011-03-18 08:30,18,98.55,98.55,98.35,98.35,85
20110601|2011-03-18 09:00,18,98.375,98.375,97.675,97.8,811
20110601|2011-03-18 09:30,18,97.875,98.5,97.7,98.45,604
20110601|2011-03-18 10:00,18,98.5,99.125,98.425,98.975,885
20110601|2011-03-18 10:30,18,99,99.05,98.675,98.95,571
20110601|2011-03-18 11:00,18,98.95,99,98.775,98.975,308
20110601|2011-03-18 11:30,18,98.95,99.45,98.9,99.375,488
20110601|2011-03-18 12:00,18,99.4,99.7,99.325,99.475,652
20110601|2011-03-18 12:30,18,99.5,99.95,99.475,99.8,1026
20110601|2011-03-18 13:00,18,99.8,100,99.775,99.925,444
20110601|2011-03-18 13:30,18,99.925,100,99.825,99.825,49
20110601|2011-03-21 09:00,21,99.975,100.5,99.975,100.375,1349
20110601|2011-03-21 09:30,21,100.4,100.7,100,100.4,1257
20110601|2011-03-21 10:00,21,100.4,100.625,100.25,100.55,688
20110601|2011-03-21 10:30,21,100.6,100.85,100.475,100.775,445
20110601|2011-03-21 11:00,21,100.825,101.05,100.75,100.975,611
20110601|2011-03-21 11:30,21,100.975,101.1,100.85,101.05,757
20110601|2011-03-21 12:00,21,101.05,101.1,100.875,100.9,366
20110601|2011-03-21 12:30,21,100.9,101.15,100.775,101.025,828
20110601|2011-03-21 13:00,21,101,101.25,100.975,101.1,378
20110601|2011-03-21 13:30,21,101.075,101.175,101,101.175,29
20110601|2011-03-21 14:00,21,101.175,101.25,101.175,101.25,21
20110601|2011-03-21 14:30,21,101.2,101.25,101.2,101.25,7
20110601|2011-03-21 15:00,21,101.25,101.3,101.25,101.3,35
20110601|2011-03-21 15:30,21,101.25,101.3,101.225,101.3,31
20110601|2011-03-21 17:00,22,101.3,101.3,101.2,101.25,21
20110601|2011-03-21 17:30,22,101.225,101.25,101.225,101.25,6
20110601|2011-03-21 18:00,22,101.175,101.25,101.175,101.25,9
20110601|2011-03-21 18:30,22,101.175,101.175,101.175,101.175,1
20110601|2011-03-21 19:00,22,101.15,101.2,101.15,101.2,5
20110601|2011-03-21 19:30,22,101.25,101.3,101.225,101.225,8
20110601|2011-03-21 20:00,22,101.3,101.3,101.3,101.3,4
20110601|2011-03-21 20:30,22,101.3,101.375,101.25,101.375,32
20110601|2011-03-21 21:00,22,101.325,101.375,101.3,101.375,11
20110601|2011-03-21 21:30,22,101.375,101.375,101.35,101.35,12
20110601|2011-03-21 22:00,22,101.4,101.4,101.35,101.35,44
20110601|2011-03-21 22:30,22,101.35,101.4,101.35,101.4,4
20110601|2011-03-21 23:00,22,101.3,101.3,101.3,101.3,10
20110601|2011-03-21 23:30,22,101.3,101.4,101.3,101.375,10
20110601|2011-03-22 00:30,22,101.4,101.4,101.4,101.4,2
20110601|2011-03-22 01:00,22,101.4,101.4,101.3,101.3,30
20110601|2011-03-22 01:30,22,101.4,101.4,101.4,101.4,1
20110601|2011-03-22 02:00,22,101.4,101.4,101.4,101.4,4
20110601|2011-03-22 02:30,22,101.425,101.425,101.425,101.425,12
20110601|2011-03-22 03:00,22,101.45,101.45,101.45,101.45,58
20110601|2011-03-22 03:30,22,101.45,101.45,101.45,101.45,43
20110601|2011-03-22 04:00,22,101.475,101.525,101.475,101.525,13
20110601|2011-03-22 04:30,22,101.525,101.525,101.45,101.5,8
20110601|2011-03-22 05:00,22,101.5,101.525,101.5,101.525,23
20110601|2011-03-22 05:30,22,101.525,101.6,101.5,101.6,112
20110601|2011-03-22 06:00,22,101.525,101.525,101.3,101.4,59
20110601|2011-03-22 06:30,22,101.375,101.4,101.2,101.25,84
20110601|2011-03-22 07:00,22,101.225,101.3,101.15,101.3,66
20110601|2011-03-22 07:30,22,101.3,101.3,101.125,101.125,133
20110601|2011-03-22 08:00,22,101.15,101.15,100.975,101.1,76
20110601|2011-03-22 08:30,22,101.1,101.15,100.9,100.95,135
20110601|2011-03-22 09:00,22,100.95,101.125,100.55,101.1,1372
20110601|2011-03-22 09:30,22,101.1,101.2,100.725,100.8,902
20110601|2011-03-22 10:00,22,100.775,101.1,100.75,101,394
20110601|2011-03-22 10:30,22,101.025,101.325,100.9,101.25,627
20110601|2011-03-22 11:00,22,101.25,101.325,101.125,101.325,368
20110601|2011-03-22 11:30,22,101.325,101.325,101,101.275,181
20110601|2011-03-22 12:00,22,101.225,101.3,100.875,101.275,273
20110601|2011-03-22 12:30,22,101.275,101.45,101.075,101.45,925
20110601|2011-03-22 13:00,22,101.425,101.55,101.375,101.475,618
20110601|2011-03-22 13:30,22,101.475,101.55,101.475,101.55,90
20110601|2011-03-22 14:00,22,101.55,101.55,101.55,101.55,1
20110601|2011-03-22 14:30,22,101.475,101.55,101.475,101.55,6
20110601|2011-03-22 15:00,22,101.5,101.5,101.275,101.35,36
20110601|2011-03-22 15:30,22,101.35,101.35,101.35,101.35,1
20110601|2011-03-22 17:00,23,101.5,101.5,101.3,101.375,60
20110601|2011-03-22 17:30,23,101.3,101.4,101.3,101.4,66
20110601|2011-03-22 18:00,23,101.4,101.4,101.3,101.3,5
20110601|2011-03-22 18:30,23,101.325,101.325,101.325,101.325,1
20110601|2011-03-22 20:00,23,101.3,101.3,101.3,101.3,4
20110601|2011-03-22 20:30,23,101.3,101.3,101.3,101.3,1
20110601|2011-03-22 21:00,23,101.3,101.3,101.3,101.3,5
20110601|2011-03-22 21:30,23,101.3,101.3,101.3,101.3,1
20110601|2011-03-22 22:00,23,101.325,101.325,101.325,101.325,2
20110601|2011-03-22 23:30,23,101.325,101.325,101.325,101.325,15
20110601|2011-03-23 00:00,23,101.375,101.375,101.375,101.375,1
20110601|2011-03-23 00:30,23,101.375,101.4,101.375,101.4,36
20110601|2011-03-23 01:00,23,101.4,101.4,101.4,101.4,8
20110601|2011-03-23 02:00,23,101.45,101.45,101.45,101.45,102
20110601|2011-03-23 02:30,23,101.45,101.5,101.45,101.5,45
20110601|2011-03-23 03:00,23,101.5,101.5,101.475,101.5,51
20110601|2011-03-23 03:30,23,101.45,101.5,101.45,101.5,8
20110601|2011-03-23 04:00,23,101.5,101.55,101.5,101.55,28
20110601|2011-03-23 04:30,23,101.55,101.55,101.55,101.55,97
20110601|2011-03-23 05:00,23,101.55,101.675,101.5,101.5,219
20110601|2011-03-23 05:30,23,101.525,101.675,101.5,101.675,18
20110601|2011-03-23 06:00,23,101.65,101.675,101.65,101.675,6
20110601|2011-03-23 06:30,23,101.7,101.75,101.525,101.75,85
20110601|2011-03-23 07:00,23,101.675,101.825,101.6,101.75,171
20110601|2011-03-23 07:30,23,101.75,101.825,101.375,101.45,143
20110601|2011-03-23 08:00,23,101.425,101.425,101,101.025,212
20110601|2011-03-23 08:30,23,101.05,101.15,100.625,100.85,554
20110601|2011-03-23 09:00,23,100.9,101.15,100.725,101.1,1209
20110601|2011-03-23 09:30,23,101.05,101.175,100.875,100.875,808
20110601|2011-03-23 10:00,23,100.925,101,100.4,100.525,1462
20110601|2011-03-23 10:30,23,100.525,100.6,100.15,100.35,1007
20110601|2011-03-23 11:00,23,100.35,100.775,100.325,100.775,303
20110601|2011-03-23 11:30,23,100.75,100.875,100.625,100.8,291
20110601|2011-03-23 12:00,23,100.775,100.825,100.675,100.7,142
20110601|2011-03-23 12:30,23,100.675,100.85,100.475,100.525,492
20110601|2011-03-23 13:00,23,100.525,100.625,100.475,100.625,354
20110601|2011-03-23 13:30,23,100.625,100.65,100.55,100.575,25
20110601|2011-03-23 14:00,23,100.575,100.6,100.575,100.6,5
20110601|2011-03-23 14:30,23,100.55,100.7,100.525,100.7,35
20110601|2011-03-23 15:00,23,100.7,100.7,100.475,100.475,18
20110601|2011-03-23 15:30,23,100.45,100.525,100.4,100.5,41
20110601|2011-03-23 17:00,24,100.4,100.4,100.125,100.4,12
20110601|2011-03-23 17:30,24,100.45,100.45,100.275,100.275,7
20110601|2011-03-23 18:00,24,100.4,100.45,100.35,100.45,11
20110601|2011-03-23 18:30,24,100.45,100.525,100.45,100.525,21
20110601|2011-03-23 19:00,24,100.45,100.5,100.275,100.275,6
20110601|2011-03-23 19:30,24,100.4,100.4,100.4,100.4,1
20110601|2011-03-23 20:00,24,100.4,100.425,100.275,100.275,3
20110601|2011-03-23 20:30,24,100.3,100.3,100,100,66
20110601|2011-03-23 21:00,24,100.175,100.175,100.175,100.175,13
20110601|2011-03-23 21:30,24,100.175,100.175,100.175,100.175,1
20110601|2011-03-23 22:00,24,100.25,100.325,100.25,100.325,3
20110601|2011-03-23 23:00,24,100.175,100.175,100.175,100.175,12
20110601|2011-03-24 00:30,24,100.325,100.35,100.325,100.35,2
20110601|2011-03-24 03:00,24,100.35,100.425,100.35,100.425,9
20110601|2011-03-24 03:30,24,100.45,100.525,100.45,100.525,49
20110601|2011-03-24 04:00,24,100.525,100.6,100.525,100.6,10
20110601|2011-03-24 04:30,24,100.6,100.725,100.6,100.725,22
20110601|2011-03-24 05:00,24,100.725,100.8,100.725,100.8,16
20110601|2011-03-24 05:30,24,100.8,100.85,100.8,100.85,4
20110601|2011-03-24 06:00,24,100.85,100.95,100.85,100.925,44
20110601|2011-03-24 06:30,24,100.9,100.9,100.775,100.85,28
20110601|2011-03-24 07:00,24,100.9,101.05,100.9,100.9,54
20110601|2011-03-24 07:30,24,101.025,101.075,100.775,100.9,86
20110601|2011-03-24 08:00,24,100.9,101.025,100.9,100.9,94
20110601|2011-03-24 08:30,24,100.9,101.05,100.825,100.875,133
20110601|2011-03-24 09:00,24,100.875,101.35,100.75,101.125,1265
20110601|2011-03-24 09:30,24,101.125,101.375,101.075,101.3,673
20110601|2011-03-24 10:00,24,101.35,101.35,100.45,100.825,566
20110601|2011-03-24 10:30,24,100.85,100.95,100.65,100.75,398
20110601|2011-03-24 11:00,24,100.7,101.2,100.7,101.2,351
20110601|2011-03-24 11:30,24,101.2,101.425,101.175,101.3,433
20110601|2011-03-24 12:00,24,101.325,101.4,101.025,101.125,207
20110601|2011-03-24 12:30,24,101.15,101.275,101.025,101.175,369
20110601|2011-03-24 13:00,24,101.2,101.275,101.15,101.2,150
20110601|2011-03-24 13:30,24,101.225,101.275,101.225,101.275,8
20110601|2011-03-24 14:00,24,101.175,101.275,101.175,101.25,23
20110601|2011-03-24 14:30,24,101.25,101.25,101.175,101.175,14
20110601|2011-03-24 15:00,24,101.2,101.2,101.125,101.125,3
20110601|2011-03-24 15:30,24,101.2,101.2,101.1,101.1,11
20110601|2011-03-24 17:00,25,101.25,101.25,101.25,101.25,2
20110601|2011-03-24 17:30,25,101.275,101.275,101.275,101.275,1
20110601|2011-03-24 18:00,25,101.375,101.4,101.275,101.35,7
20110601|2011-03-24 19:00,25,101.35,101.35,101.35,101.35,1
20110601|2011-03-24 19:30,25,101.325,101.35,101.325,101.35,5
20110601|2011-03-24 20:00,25,101.35,101.475,101.325,101.35,32
20110601|2011-03-24 20:30,25,101.35,101.35,101.35,101.35,1
20110601|2011-03-24 21:00,25,101.475,101.475,101.325,101.475,25
20110601|2011-03-24 21:30,25,101.475,101.5,101.475,101.5,15
20110601|2011-03-24 22:00,25,101.5,101.525,101.5,101.525,2
20110601|2011-03-25 03:00,25,101.5,101.525,101.475,101.525,12
20110601|2011-03-25 03:30,25,101.475,101.475,101.475,101.475,1
20110601|2011-03-25 04:30,25,101.5,101.5,101.475,101.475,2
20110601|2011-03-25 05:00,25,101.5,101.575,101.5,101.55,14
20110601|2011-03-25 05:30,25,101.575,101.575,101.55,101.55,5
20110601|2011-03-25 06:00,25,101.55,101.575,101.55,101.575,9
20110601|2011-03-25 06:30,25,101.575,101.675,101.55,101.675,96
20110601|2011-03-25 07:00,25,101.625,101.725,101.625,101.725,89
20110601|2011-03-25 07:30,25,101.725,101.9,101.7,101.9,212
20110601|2011-03-25 08:00,25,101.9,102.125,101.875,102.125,832
20110601|2011-03-25 08:30,25,102.125,102.8,102,102.65,1055
20110601|2011-03-25 09:00,25,102.65,102.9,102.5,102.675,1571
20110601|2011-03-25 09:30,25,102.675,102.75,102.5,102.75,799
20110601|2011-03-25 10:00,25,102.75,103.275,102.575,103.225,1474
20110601|2011-03-25 10:30,25,103.275,103.5,102.825,103,1148
20110601|2011-03-25 11:00,25,103,103.475,103,103.275,1178
20110601|2011-03-25 11:30,25,103.275,103.625,103.225,103.45,614
20110601|2011-03-25 12:00,25,103.475,103.525,103.375,103.45,760
20110601|2011-03-25 12:30,25,103.475,103.725,103.375,103.7,1320
20110601|2011-03-25 13:00,25,103.725,103.725,103.45,103.55,517
20110601|2011-03-25 13:30,25,103.525,103.575,103.2,103.275,128
20110601|2011-03-28 09:00,28,103.225,103.5,103.025,103.45,1947
20110601|2011-03-28 09:30,28,103.45,103.5,102.95,103.1,832
20110601|2011-03-28 10:00,28,103.1,103.25,103.05,103.05,602
20110601|2011-03-28 10:30,28,103.1,103.25,103.025,103.15,347
20110601|2011-03-28 11:00,28,103.125,103.425,103.125,103.3,584
20110601|2011-03-28 11:30,28,103.3,103.525,103.25,103.35,409
20110601|2011-03-28 12:00,28,103.375,103.45,103.325,103.4,288
20110601|2011-03-28 12:30,28,103.35,103.5,103.25,103.25,1257
20110601|2011-03-28 13:00,28,103.25,103.275,103.175,103.25,338
20110601|2011-03-28 13:30,28,103.225,103.25,103.125,103.15,19
20110601|2011-03-28 14:00,28,103.225,103.25,103.1,103.25,8
20110601|2011-03-28 14:30,28,103.1,103.1,102.925,103,24
20110601|2011-03-28 15:00,28,103.025,103.125,102.9,103.05,43
20110601|2011-03-28 15:30,28,103.1,103.2,103.05,103.2,17
20110601|2011-03-28 17:00,29,103.275,103.325,103.25,103.275,41
20110601|2011-03-28 17:30,29,103.3,103.3,103.275,103.275,3
20110601|2011-03-28 18:00,29,103.3,103.3,103.3,103.3,2
20110601|2011-03-28 18:30,29,103.3,103.35,103.3,103.35,3
20110601|2011-03-28 19:00,29,103.375,103.375,103.225,103.225,2
20110601|2011-03-28 19:30,29,103.35,103.35,103.225,103.25,4
20110601|2011-03-28 20:00,29,103.375,103.375,103.225,103.225,9
20110601|2011-03-28 21:00,29,103.225,103.225,103.2,103.2,3
20110601|2011-03-28 22:00,29,103.35,103.4,103.35,103.4,19
20110601|2011-03-28 22:30,29,103.4,103.4,103.4,103.4,1
20110601|2011-03-29 00:00,29,103.45,103.45,103.45,103.45,14
20110601|2011-03-29 00:30,29,103.45,103.45,103.45,103.45,17
20110601|2011-03-29 01:00,29,103.45,103.5,103.45,103.5,20
20110601|2011-03-29 01:30,29,103.5,103.525,103.5,103.525,2
20110601|2011-03-29 02:00,29,103.45,103.5,103.45,103.45,7
20110601|2011-03-29 02:30,29,103.5,103.525,103.45,103.45,33
20110601|2011-03-29 03:00,29,103.45,103.45,103.325,103.325,3
20110601|2011-03-29 04:00,29,103.45,103.45,103.45,103.45,6
20110601|2011-03-29 04:30,29,103.525,103.525,103.375,103.375,2
20110601|2011-03-29 05:00,29,103.425,103.425,103.425,103.425,5
20110601|2011-03-29 05:30,29,103.375,103.375,103.375,103.375,1
20110601|2011-03-29 06:00,29,103.375,103.375,103.375,103.375,3
20110601|2011-03-29 06:30,29,103.5,103.525,103.25,103.5,109
20110601|2011-03-29 07:00,29,103.45,103.575,103.45,103.525,57
20110601|2011-03-29 07:30,29,103.45,103.5,103.4,103.475,29
20110601|2011-03-29 08:00,29,103.475,103.6,103.4,103.525,77
20110601|2011-03-29 08:30,29,103.55,103.9,103.5,103.85,359
20110601|2011-03-29 09:00,29,103.85,104.025,103.75,103.925,1148
20110601|2011-03-29 09:30,29,103.9,104.125,103.85,103.975,899
20110601|2011-03-29 10:00,29,103.95,104.025,103.425,103.65,1020
20110601|2011-03-29 10:30,29,103.6,103.675,103.25,103.425,652
20110601|2011-03-29 11:00,29,103.425,103.625,103.4,103.55,335
20110601|2011-03-29 11:30,29,103.575,103.775,103.325,103.75,420
20110601|2011-03-29 12:00,29,103.775,103.85,103.575,103.775,488
20110601|2011-03-29 12:30,29,103.8,103.85,103.475,103.5,685
20110601|2011-03-29 13:00,29,103.525,103.625,103.45,103.55,313
20110601|2011-03-29 13:30,29,103.575,103.775,103.575,103.775,79
20110601|2011-03-29 14:00,29,103.775,103.85,103.75,103.825,33
20110601|2011-03-29 14:30,29,103.8,103.95,103.8,103.9,46
20110601|2011-03-29 15:00,29,103.925,103.975,103.65,103.8,78
20110601|2011-03-29 15:30,29,103.775,103.9,103.675,103.85,26
20110601|2011-03-29 17:00,30,103.65,103.775,103.6,103.775,42
20110601|2011-03-29 17:30,30,103.75,103.75,103.75,103.75,3
20110601|2011-03-29 18:00,30,103.75,103.75,103.7,103.7,4
20110601|2011-03-29 18:30,30,103.75,103.75,103.7,103.7,23
20110601|2011-03-29 19:00,30,103.725,103.775,103.7,103.75,8
20110601|2011-03-29 19:30,30,103.775,103.8,103.775,103.8,15
20110601|2011-03-29 20:30,30,103.8,103.825,103.8,103.825,40
20110601|2011-03-29 21:00,30,103.825,103.875,103.825,103.875,33
20110601|2011-03-29 21:30,30,103.875,103.875,103.825,103.825,3
20110601|2011-03-29 22:00,30,103.875,103.925,103.825,103.925,20
20110601|2011-03-29 22:30,30,103.825,103.825,103.825,103.825,12
20110601|2011-03-29 23:30,30,103.85,103.85,103.8,103.8,16
20110601|2011-03-30 00:00,30,103.8,103.8,103.8,103.8,6
20110601|2011-03-30 00:30,30,103.8,103.8,103.675,103.675,13
20110601|2011-03-30 01:00,30,103.675,103.675,103.675,103.675,12
20110601|2011-03-30 01:30,30,103.65,103.675,103.65,103.65,11
20110601|2011-03-30 02:00,30,103.6,103.625,103.6,103.625,15
20110601|2011-03-30 02:30,30,103.625,103.625,103.625,103.625,1
20110601|2011-03-30 03:00,30,103.625,103.7,103.625,103.7,20
20110601|2011-03-30 03:30,30,103.675,103.675,103.65,103.65,6
20110601|2011-03-30 04:00,30,103.6,103.6,103.525,103.525,9
20110601|2011-03-30 04:30,30,103.675,103.675,103.475,103.475,27
20110601|2011-03-30 05:00,30,103.525,103.625,103.475,103.475,11
20110601|2011-03-30 05:30,30,103.575,103.575,103.55,103.55,2
20110601|2011-03-30 06:00,30,103.525,103.55,103.45,103.45,23
20110601|2011-03-30 06:30,30,103.5,103.6,103.425,103.6,25
20110601|2011-03-30 07:00,30,103.55,103.675,103.525,103.675,8
20110601|2011-03-30 07:30,30,103.625,103.725,103.55,103.7,83
20110601|2011-03-30 08:00,30,103.675,103.725,103.55,103.65,92
20110601|2011-03-30 08:30,30,103.725,103.75,103.675,103.75,112
20110601|2011-03-30 09:00,30,103.8,103.9,102.1,102.25,2934
20110601|2011-03-30 09:30,30,102.225,102.225,100.475,101.375,3158
20110601|2011-03-30 10:00,30,101.35,101.6,101.025,101.475,947
20110601|2011-03-30 10:30,30,101.5,102.075,101.5,102.075,636
20110601|2011-03-30 11:00,30,102.025,102.05,101.6,102,646
20110601|2011-03-30 11:30,30,102,102.2,101.85,102,410
20110601|2011-03-30 12:00,30,102,102.475,101.975,102.45,627
20110601|2011-03-30 12:30,30,102.425,103.45,102.425,103.2,1777
20110601|2011-03-30 13:00,30,103.225,103.225,102.775,102.85,541
20110601|2011-03-30 13:30,30,102.9,102.9,102.7,102.75,28
20110601|2011-03-30 14:00,30,102.775,102.9,102.775,102.85,24
20110601|2011-03-30 14:30,30,102.775,102.9,102.75,102.85,43
20110601|2011-03-30 15:00,30,102.85,103.1,102.825,103,124
20110601|2011-03-30 15:30,30,103,103,102.525,102.7,76
20110601|2011-03-30 17:00,31,102.775,102.825,102.45,102.775,26
20110601|2011-03-30 17:30,31,102.7,102.7,102.55,102.625,34
20110601|2011-03-30 18:30,31,102.525,102.625,102.5,102.625,13
20110601|2011-03-30 19:00,31,102.475,102.625,102.225,102.225,14
20110601|2011-03-30 19:30,31,102.2,102.275,102.1,102.275,16
20110601|2011-03-30 20:00,31,102.25,102.35,102.125,102.125,14
20110601|2011-03-30 21:00,31,102.3,102.3,102.225,102.225,5
20110601|2011-03-30 21:30,31,102.25,102.3,102.25,102.3,26
20110601|2011-03-30 22:00,31,102.25,102.4,102.25,102.4,10
20110601|2011-03-30 22:30,31,102.4,102.45,102.4,102.45,6
20110601|2011-03-30 23:00,31,102.45,102.45,102.45,102.45,5
20110601|2011-03-30 23:30,31,102.4,102.4,102.4,102.4,1
20110601|2011-03-31 00:00,31,102.475,102.475,102.3,102.3,7
20110601|2011-03-31 00:30,31,102.3,102.3,102.3,102.3,1
20110601|2011-03-31 01:00,31,102.325,102.325,102.3,102.3,14
20110601|2011-03-31 02:00,31,102.35,102.45,102.35,102.45,3
20110601|2011-03-31 02:30,31,102.475,102.475,102.4,102.4,2
20110601|2011-03-31 03:00,31,102.3,102.475,102.275,102.475,7
20110601|2011-03-31 03:30,31,102.4,102.4,102.25,102.4,17
20110601|2011-03-31 04:00,31,102.25,102.25,102.25,102.25,1
20110601|2011-03-31 04:30,31,102.3,102.3,102.175,102.175,8
20110601|2011-03-31 05:00,31,102.25,102.25,102.15,102.2,12
20110601|2011-03-31 05:30,31,102.2,102.625,102.2,102.475,74
20110601|2011-03-31 06:00,31,102.4,102.475,102.25,102.25,5
20110601|2011-03-31 06:30,31,102.25,102.25,102.2,102.2,4
20110601|2011-03-31 07:00,31,102.425,102.425,102.175,102.4,33
20110601|2011-03-31 07:30,31,102.45,103.025,102.45,103,324
20110601|2011-03-31 08:00,31,103,103.475,102.85,103.35,418
20110601|2011-03-31 08:30,31,103.45,103.725,103.45,103.725,416
20110601|2011-03-31 09:00,31,103.75,103.8,103.275,103.55,1477
20110601|2011-03-31 09:30,31,103.55,103.7,102.75,103.2,1123
20110601|2011-03-31 10:00,31,103.2,103.45,103,103.45,582
20110601|2011-03-31 10:30,31,103.425,103.55,103.075,103.075,658
20110601|2011-03-31 11:00,31,103.1,103.15,102.8,103.125,323
20110601|2011-03-31 11:30,31,103.1,103.125,102.875,103.05,265
20110601|2011-03-31 12:00,31,103.15,103.6,103.075,103.5,479
20110601|2011-03-31 12:30,31,103.5,103.95,103.3,103.85,1944
20110601|2011-03-31 13:00,31,103.875,103.9,103.525,103.6,510
20110601|2011-03-31 13:30,31,103.6,103.65,103.525,103.625,30
20110601|2011-03-31 14:00,31,103.55,103.8,103.5,103.8,58
20110601|2011-03-31 14:30,31,103.8,103.85,103.5,103.85,28
20110601|2011-03-31 15:00,31,103.75,104,103.7,103.9,190
20110601|2011-03-31 15:30,31,104,104.075,103.9,103.925,264
20110601|2011-03-31 17:00,1,104.175,104.25,103.825,104.05,142
20110601|2011-03-31 17:30,1,104.05,104.2,104.05,104.075,40
20110601|2011-03-31 18:00,1,104.2,104.25,104.15,104.15,37
20110601|2011-03-31 18:30,1,104.15,104.3,104.15,104.25,57
20110601|2011-03-31 19:00,1,104.25,104.25,104.175,104.25,11
20110601|2011-03-31 19:30,1,104.175,104.225,104.175,104.175,12
20110601|2011-03-31 20:00,1,104.175,104.25,104.175,104.175,8
20110601|2011-03-31 20:30,1,104.175,104.25,104.175,104.25,10
20110601|2011-03-31 21:00,1,104.25,104.275,104.2,104.25,24
20110601|2011-03-31 21:30,1,104.2,104.225,104.2,104.225,23
20110601|2011-03-31 22:00,1,104.225,104.225,104.2,104.2,32
20110601|2011-03-31 22:30,1,104.2,104.2,104.2,104.2,2
20110601|2011-03-31 23:00,1,104.15,104.15,104.125,104.125,11
20110601|2011-03-31 23:30,1,104.1,104.225,104.1,104.225,6
20110601|2011-04-01 00:00,1,104.1,104.1,104.1,104.1,15
20110601|2011-04-01 01:00,1,104.1,104.225,104.1,104.1,28
20110601|2011-04-01 01:30,1,104.225,104.25,104.05,104.25,61
20110601|2011-04-01 02:00,1,104.25,104.275,104.15,104.25,28
20110601|2011-04-01 02:30,1,104.275,104.3,104.225,104.225,18
20110601|2011-04-01 03:00,1,104.225,104.225,104.175,104.175,29
20110601|2011-04-01 03:30,1,104.175,104.175,104.075,104.075,15
20110601|2011-04-01 04:00,1,104.075,104.15,104.075,104.15,12
20110601|2011-04-01 04:30,1,104.15,104.2,104.15,104.15,21
20110601|2011-04-01 05:00,1,104.15,104.225,104.15,104.225,8
20110601|2011-04-01 05:30,1,104.225,104.275,104.175,104.275,18
20110601|2011-04-01 06:00,1,104.275,104.275,104.275,104.275,2
20110601|2011-04-01 06:30,1,104.15,104.325,104.125,104.225,93
20110601|2011-04-01 07:00,1,104.3,104.35,104.125,104.275,95
20110601|2011-04-01 07:30,1,104.25,104.25,104.15,104.2,63
20110601|2011-04-01 08:00,1,104.2,104.25,104.1,104.15,168
20110601|2011-04-01 08:30,1,104.2,104.225,103.9,103.95,235
20110601|2011-04-01 09:00,1,103.975,104,102.775,102.8,1629
20110601|2011-04-01 09:30,1,102.8,103.4,102.6,103.125,1063
20110601|2011-04-01 10:00,1,103.125,103.225,102.875,103.175,432
20110601|2011-04-01 10:30,1,103.2,103.35,102.925,103.3,625
20110601|2011-04-01 11:00,1,103.3,103.575,103.025,103.275,361
20110601|2011-04-01 11:30,1,103.275,103.425,103.2,103.325,218
20110601|2011-04-01 12:00,1,103.275,103.35,103.2,103.25,160
20110601|2011-04-01 12:30,1,103.275,103.675,103.25,103.6,1032
20110601|2011-04-01 13:00,1,103.625,103.75,103.525,103.6,645
20110601|2011-04-01 13:30,1,103.55,103.7,103.55,103.65,39
20110601|2011-04-04 09:00,4,103.575,103.7,103.3,103.65,1371
20110601|2011-04-04 09:30,4,103.65,103.9,103.55,103.8,930
20110601|2011-04-04 10:00,4,103.85,103.85,103.55,103.625,447
20110601|2011-04-04 10:30,4,103.6,103.7,102.975,103,837
20110601|2011-04-04 11:00,4,103.05,103.4,102.95,103.3,570
20110601|2011-04-04 11:30,4,103.325,103.375,103.025,103.15,552
20110601|2011-04-04 12:00,4,103.15,103.35,103.1,103.325,498
20110601|2011-04-04 12:30,4,103.3,103.85,103.15,103.8,2143
20110601|2011-04-04 13:00,4,103.825,104.225,103.775,104.1,1035
20110601|2011-04-04 13:30,4,104.15,104.3,104.125,104.2,78
20110601|2011-04-04 14:00,4,104.1,104.2,103.9,104.15,43
20110601|2011-04-04 14:30,4,104.075,104.15,103.9,104.075,48
20110601|2011-04-04 15:00,4,104.1,104.125,103.8,103.8,54
20110601|2011-04-04 15:30,4,103.95,104.025,103.875,103.95,31
20110601|2011-04-04 17:00,5,104.175,104.225,104,104,6
20110601|2011-04-04 17:30,5,104,104.125,104,104.125,3
20110601|2011-04-04 18:00,5,104.075,104.175,104.05,104.15,6
20110601|2011-04-04 18:30,5,104.05,104.05,104.05,104.05,4
20110601|2011-04-04 19:00,5,104.025,104.275,104,104.275,57
20110601|2011-04-04 19:30,5,104.2,104.275,104.1,104.15,12
20110601|2011-04-04 20:00,5,104.225,104.225,104.15,104.15,3
20110601|2011-04-04 20:30,5,104.15,104.3,104.15,104.175,13
20110601|2011-04-04 21:00,5,104.175,104.2,104.175,104.175,7
20110601|2011-04-04 22:00,5,104.1,104.1,104.1,104.1,5
20110601|2011-04-04 22:30,5,104.025,104.025,103.975,103.975,15
20110601|2011-04-04 23:00,5,104,104,104,104,1
20110601|2011-04-05 00:00,5,104.15,104.15,104.15,104.15,2
20110601|2011-04-05 00:30,5,104.025,104.025,104.025,104.025,1
20110601|2011-04-05 02:00,5,104.15,104.15,104.15,104.15,5
20110601|2011-04-05 03:00,5,104.075,104.075,103.975,104.05,6
20110601|2011-04-05 03:30,5,104.15,104.15,103.9,103.9,5
20110601|2011-04-05 04:00,5,104.025,104.025,104.025,104.025,2
20110601|2011-04-05 04:30,5,104.05,104.1,104.05,104.1,2
20110601|2011-04-05 05:00,5,103.95,103.95,103.925,103.925,5
20110601|2011-04-05 05:30,5,103.925,103.925,103.85,103.85,52
20110601|2011-04-05 06:00,5,103.825,104,103.825,103.85,9
20110601|2011-04-05 06:30,5,103.975,103.975,103.775,103.8,18
20110601|2011-04-05 07:00,5,103.775,103.775,103.65,103.725,71
20110601|2011-04-05 07:30,5,103.675,103.725,103.575,103.575,18
20110601|2011-04-05 08:00,5,103.575,103.625,103.425,103.525,126
20110601|2011-04-05 08:30,5,103.5,103.625,103.175,103.175,285
20110601|2011-04-05 09:00,5,103.2,103.325,102.55,102.95,1955
20110601|2011-04-05 09:30,5,102.95,103.05,102.375,102.725,1954
20110601|2011-04-05 10:00,5,102.725,103.05,102.375,102.375,977
20110601|2011-04-05 10:30,5,102.375,102.675,102.325,102.5,627
20110601|2011-04-05 11:00,5,102.525,102.75,102.45,102.7,548
20110601|2011-04-05 11:30,5,102.7,102.8,102.4,102.675,559
20110601|2011-04-05 12:00,5,102.7,103.4,102.7,103.375,1125
20110601|2011-04-05 12:30,5,103.35,103.9,103.025,103.225,2062
20110601|2011-04-05 13:00,5,103.2,103.325,103.125,103.275,549
20110601|2011-04-05 13:30,5,103.25,103.275,103.25,103.275,30
20110601|2011-04-05 14:00,5,103.275,103.3,103.2,103.2,24
20110601|2011-04-05 14:30,5,103.25,103.35,103.25,103.3,28
20110601|2011-04-05 15:00,5,103.3,103.35,103.175,103.35,21
20110601|2011-04-05 15:30,5,103.35,103.45,103.35,103.45,31
20110601|2011-04-05 17:00,6,103.625,103.65,103.5,103.65,45
20110601|2011-04-05 17:30,6,103.6,103.6,103.6,103.6,8
20110601|2011-04-05 18:00,6,103.6,103.775,103.6,103.675,45
20110601|2011-04-05 18:30,6,103.625,103.65,103.6,103.6,39
20110601|2011-04-05 19:00,6,103.6,103.675,103.55,103.65,42
20110601|2011-04-05 19:30,6,103.625,103.625,103.325,103.325,45
20110601|2011-04-05 20:00,6,103.325,103.5,103.2,103.5,83
20110601|2011-04-05 20:30,6,103.475,103.475,103.25,103.3,21
20110601|2011-04-05 21:00,6,103.25,103.3,103.075,103.2,137
20110601|2011-04-05 21:30,6,103.2,103.425,103.2,103.425,8
20110601|2011-04-05 22:00,6,103.425,103.55,103.325,103.55,28
20110601|2011-04-05 22:30,6,103.55,103.55,103.275,103.275,20
20110601|2011-04-05 23:00,6,103.3,103.3,103.3,103.3,1
20110601|2011-04-05 23:30,6,103.375,103.375,103.375,103.375,3
20110601|2011-04-06 00:00,6,103.4,103.425,103.325,103.425,9
20110601|2011-04-06 00:30,6,103.3,103.35,103.3,103.3,8
20110601|2011-04-06 01:00,6,103.375,103.375,103.375,103.375,1
20110601|2011-04-06 02:00,6,103.375,103.4,103.35,103.4,6
20110601|2011-04-06 02:30,6,103.45,103.45,103.425,103.45,5
20110601|2011-04-06 03:00,6,103.475,103.475,103.475,103.475,1
20110601|2011-04-06 03:30,6,103.45,103.475,103.45,103.45,6
20110601|2011-04-06 04:00,6,103.475,103.475,103.475,103.475,4
20110601|2011-04-06 04:30,6,103.4,103.4,103.4,103.4,2
20110601|2011-04-06 05:00,6,103.475,103.475,103.4,103.4,2
20110601|2011-04-06 06:00,6,103.4,103.5,103.4,103.5,6
20110601|2011-04-06 06:30,6,103.525,103.675,103.5,103.675,82
20110601|2011-04-06 07:00,6,103.6,103.725,103.425,103.45,51
20110601|2011-04-06 07:30,6,103.45,103.5,103.175,103.425,270
20110601|2011-04-06 08:00,6,103.475,103.65,103.45,103.6,180
20110601|2011-04-06 08:30,6,103.6,103.7,103.275,103.35,122
20110601|2011-04-06 09:00,6,103.35,103.55,102.675,102.925,1377
20110601|2011-04-06 09:30,6,102.95,102.95,102.575,102.7,1336
20110601|2011-04-06 10:00,6,102.7,102.95,102.575,102.925,763
20110601|2011-04-06 10:30,6,102.9,102.975,102.75,102.85,459
20110601|2011-04-06 11:00,6,102.875,103.025,102.725,102.75,513
20110601|2011-04-06 11:30,6,102.75,102.75,102.575,102.575,525
20110601|2011-04-06 12:00,6,102.575,102.95,102.55,102.65,458
20110601|2011-04-06 12:30,6,102.65,102.825,101.45,101.525,3246
20110601|2011-04-06 13:00,6,101.5,101.725,101.475,101.725,1064
20110601|2011-04-06 13:30,6,101.725,101.8,101.625,101.7,51
20110601|2011-04-06 14:00,6,101.725,101.725,101.55,101.65,24
20110601|2011-04-06 14:30,6,101.575,101.725,101.55,101.6,98
20110601|2011-04-06 15:00,6,101.675,101.675,101.325,101.4,130
20110601|2011-04-06 15:30,6,101.4,101.4,101.025,101.1,396
20110601|2011-04-06 17:00,7,101,101.05,100.3,100.725,313
20110601|2011-04-06 17:30,7,100.725,100.775,100.6,100.65,130
20110601|2011-04-06 18:00,7,100.75,100.875,100.7,100.875,118
20110601|2011-04-06 18:30,7,100.85,100.85,100.75,100.825,19
20110601|2011-04-06 19:00,7,100.75,100.8,100.675,100.775,17
20110601|2011-04-06 19:30,7,100.7,100.75,100.55,100.625,34
20110601|2011-04-06 20:00,7,100.575,100.725,100.575,100.6,43
20110601|2011-04-06 20:30,7,100.625,100.625,100.6,100.6,5
20110601|2011-04-06 21:00,7,100.575,100.625,100.55,100.6,115
20110601|2011-04-06 21:30,7,100.65,100.65,100.55,100.6,30
20110601|2011-04-06 22:00,7,100.625,100.65,100.6,100.6,8
20110601|2011-04-06 22:30,7,100.65,100.65,100.65,100.65,1
20110601|2011-04-06 23:00,7,100.65,100.65,100.65,100.65,5
20110601|2011-04-06 23:30,7,100.6,100.65,100.55,100.65,9
20110601|2011-04-07 00:00,7,100.65,100.65,100.55,100.65,54
20110601|2011-04-07 00:30,7,100.65,100.65,100.6,100.6,7
20110601|2011-04-07 01:00,7,100.6,100.65,100.575,100.575,18
20110601|2011-04-07 01:30,7,100.575,100.575,100.55,100.575,14
20110601|2011-04-07 02:00,7,100.625,100.65,100.625,100.65,36
20110601|2011-04-07 02:30,7,100.55,100.575,100.55,100.575,3
20110601|2011-04-07 03:00,7,100.6,100.675,100.55,100.65,11
20110601|2011-04-07 03:30,7,100.675,100.675,100.675,100.675,22
20110601|2011-04-07 04:00,7,100.675,100.675,100.675,100.675,3
20110601|2011-04-07 04:30,7,100.675,100.675,100.675,100.675,43
20110601|2011-04-07 05:00,7,100.625,100.625,100.55,100.6,41
20110601|2011-04-07 05:30,7,100.6,100.6,100.55,100.6,8
20110601|2011-04-07 06:00,7,100.675,100.875,100.675,100.775,61
20110601|2011-04-07 06:30,7,100.875,100.95,100.75,100.75,74
20110601|2011-04-07 07:00,7,100.8,100.8,100.675,100.75,39
20110601|2011-04-07 07:30,7,100.725,100.85,100.575,100.825,105
20110601|2011-04-07 08:00,7,100.875,101.4,100.875,101.05,273
20110601|2011-04-07 08:30,7,101.05,101.275,100.95,101.175,162
20110601|2011-04-07 09:00,7,101.225,101.825,101.2,101.65,1903
20110601|2011-04-07 09:30,7,101.625,101.7,100.8,101.2,1723
20110601|2011-04-07 10:00,7,101.2,101.5,100.15,100.225,1723
20110601|2011-04-07 10:30,7,100.225,100.45,99.525,100.25,2365
20110601|2011-04-07 11:00,7,100.25,100.275,99.825,100,612
20110601|2011-04-07 11:30,7,100,100.1,99.85,100.075,599
20110601|2011-04-07 12:00,7,100.05,100.475,100.025,100.375,976
20110601|2011-04-07 12:30,7,100.375,100.375,99.95,100.075,1587
20110601|2011-04-07 13:00,7,100.025,100.45,100,100.375,539
20110601|2011-04-07 13:30,7,100.4,100.475,100.4,100.425,21
20110601|2011-04-07 14:00,7,100.425,100.5,100.425,100.45,15
20110601|2011-04-07 14:30,7,100.5,100.55,100.325,100.5,24
20110601|2011-04-07 15:00,7,100.55,100.55,100.3,100.425,59
20110601|2011-04-07 15:30,7,100.4,100.425,100.35,100.35,34
20110601|2011-04-07 17:00,8,100.35,100.375,100.35,100.375,3
20110601|2011-04-07 17:30,8,100.45,100.45,100.425,100.425,2
20110601|2011-04-07 18:30,8,100.475,100.475,100.35,100.35,8
20110601|2011-04-07 19:00,8,100.45,100.525,100.45,100.525,11
20110601|2011-04-07 19:30,8,100.5,100.875,100.5,100.675,30
20110601|2011-04-07 20:00,8,100.675,100.675,100.45,100.45,5
20110601|2011-04-07 21:30,8,100.725,100.75,100.7,100.7,4
20110601|2011-04-07 22:30,8,100.625,100.8,100.6,100.6,19
20110601|2011-04-07 23:00,8,100.7,100.7,100.7,100.7,4
20110601|2011-04-07 23:30,8,100.6,100.7,100.6,100.65,4
20110601|2011-04-08 00:30,8,100.625,100.825,100.625,100.825,2
20110601|2011-04-08 01:00,8,100.75,100.75,100.75,100.75,1
20110601|2011-04-08 01:30,8,100.825,100.875,100.775,100.775,22
20110601|2011-04-08 02:00,8,100.875,100.875,100.775,100.775,21
20110601|2011-04-08 02:30,8,100.75,100.775,100.75,100.775,13
20110601|2011-04-08 03:00,8,100.7,100.7,100.7,100.7,2
20110601|2011-04-08 03:30,8,100.7,100.775,100.7,100.775,4
20110601|2011-04-08 04:00,8,100.725,100.725,100.7,100.7,4
20110601|2011-04-08 04:30,8,100.675,100.675,100.625,100.675,8
20110601|2011-04-08 05:00,8,100.725,100.875,100.725,100.875,14
20110601|2011-04-08 05:30,8,100.875,100.9,100.85,100.85,8
20110601|2011-04-08 06:00,8,100.825,100.9,100.675,100.675,8
20110601|2011-04-08 06:30,8,100.75,100.825,100.7,100.825,3
20110601|2011-04-08 07:00,8,100.825,100.9,100.7,100.775,32
20110601|2011-04-08 07:30,8,100.7,100.8,100.5,100.6,69
20110601|2011-04-08 08:00,8,100.6,100.7,100.375,100.375,183
20110601|2011-04-08 08:30,8,100.375,100.625,100.25,100.625,188
20110601|2011-04-08 09:00,8,100.6,100.9,100.5,100.5,1198
20110601|2011-04-08 09:30,8,100.5,100.65,100.35,100.575,704
20110601|2011-04-08 10:00,8,100.575,100.725,100.4,100.425,499
20110601|2011-04-08 10:30,8,100.425,101.1,100.4,100.925,723
20110601|2011-04-08 11:00,8,100.975,101.075,100.85,100.95,460
20110601|2011-04-08 11:30,8,100.925,100.925,100.65,100.65,243
20110601|2011-04-08 12:00,8,100.675,100.95,100.625,100.775,317
20110601|2011-04-08 12:30,8,100.775,100.775,100.325,100.675,1564
20110601|2011-04-08 13:00,8,100.675,100.925,100.6,100.85,621
20110601|2011-04-08 13:30,8,100.85,100.925,100.775,100.9,82
20110601|2011-04-11 09:00,11,100.625,101.4,100.625,101.3,2887
20110601|2011-04-11 09:30,11,101.275,101.75,101.275,101.625,1742
20110601|2011-04-11 10:00,11,101.625,101.95,101.525,101.8,1624
20110601|2011-04-11 10:30,11,101.8,101.85,101.2,101.25,1249
20110601|2011-04-11 11:00,11,101.25,101.4,101.175,101.3,506
20110601|2011-04-11 11:30,11,101.3,101.375,101.05,101.1,528
20110601|2011-04-11 12:00,11,101.075,101.1,100.725,100.825,776
20110601|2011-04-11 12:30,11,100.85,101.125,100.825,101.05,934
20110601|2011-04-11 13:00,11,101.075,101.25,101.05,101.25,245
20110601|2011-04-11 13:30,11,101.225,101.3,101.2,101.2,33
20110601|2011-04-11 14:00,11,101.275,101.325,101.275,101.3,17
20110601|2011-04-11 14:30,11,101.325,101.325,101.2,101.2,67
20110601|2011-04-11 15:00,11,101.3,101.325,101.15,101.275,49
20110601|2011-04-11 15:30,11,101.175,101.25,101.1,101.125,61
20110601|2011-04-11 17:00,12,101.275,101.275,101.15,101.15,10
20110601|2011-04-11 18:00,12,101.175,101.175,101.175,101.175,1
20110601|2011-04-11 18:30,12,101.2,101.25,101.2,101.25,9
20110601|2011-04-11 19:00,12,101.225,101.275,101.175,101.275,10
20110601|2011-04-11 19:30,12,101.225,101.225,101.075,101.075,24
20110601|2011-04-11 20:00,12,101.05,101.075,100.85,101.075,71
20110601|2011-04-11 20:30,12,101.075,101.075,100.9,100.9,6
20110601|2011-04-11 21:00,12,100.975,100.975,100.925,100.925,2
20110601|2011-04-11 21:30,12,100.9,100.9,100.9,100.9,18
20110601|2011-04-11 22:00,12,100.875,100.875,100.725,100.85,46
20110601|2011-04-11 22:30,12,100.75,100.75,100.7,100.7,24
20110601|2011-04-11 23:00,12,100.7,100.7,100.7,100.7,1
20110601|2011-04-12 00:00,12,100.7,100.7,100.375,100.425,106
20110601|2011-04-12 00:30,12,100.4,100.4,100.325,100.35,41
20110601|2011-04-12 01:00,12,100.325,100.325,99.7,99.925,292
20110601|2011-04-12 01:30,12,99.9,100,99.75,100,52
20110601|2011-04-12 02:00,12,100,100.15,100,100.125,45
20110601|2011-04-12 02:30,12,100.075,100.2,99.975,100.025,19
20110601|2011-04-12 03:00,12,100.025,100.125,100,100.1,21
20110601|2011-04-12 03:30,12,100.05,100.275,100.025,100.25,26
20110601|2011-04-12 04:00,12,100.15,100.15,100.15,100.15,7
20110601|2011-04-12 04:30,12,100.25,100.3,100.25,100.25,11
20110601|2011-04-12 05:00,12,100.175,100.175,100.125,100.125,4
20110601|2011-04-12 05:30,12,100.15,100.25,100,100.025,28
20110601|2011-04-12 06:00,12,100.125,100.325,100.025,100.25,36
20110601|2011-04-12 06:30,12,100.2,100.325,100.05,100.15,41
20110601|2011-04-12 07:00,12,100.15,100.45,100.15,100.45,295
20110601|2011-04-12 07:30,12,100.4,100.775,100.4,100.475,114
20110601|2011-04-12 08:00,12,100.475,100.575,100.3,100.325,95
20110601|2011-04-12 08:30,12,100.35,100.35,99.975,100.05,496
20110601|2011-04-12 09:00,12,100.075,100.075,99.425,99.675,1651
20110601|2011-04-12 09:30,12,99.65,99.65,98.925,99.275,1706
20110601|2011-04-12 10:00,12,99.275,99.325,98.9,99.25,1225
20110601|2011-04-12 10:30,12,99.25,99.8,99.2,99.75,1215
20110601|2011-04-12 11:00,12,99.725,100.125,99.65,99.95,712
20110601|2011-04-12 11:30,12,99.925,99.95,99.625,99.7,604
20110601|2011-04-12 12:00,12,99.7,99.75,99.4,99.475,450
20110601|2011-04-12 12:30,12,99.525,99.875,99.35,99.4,1055
20110601|2011-04-12 13:00,12,99.4,99.825,99.4,99.825,634
20110601|2011-04-12 13:30,12,99.75,99.875,99.7,99.7,76
20110601|2011-04-12 14:00,12,99.75,99.75,99.675,99.75,25
20110601|2011-04-12 14:30,12,99.7,99.75,99.7,99.7,17
20110601|2011-04-12 15:00,12,99.7,99.925,99.65,99.925,228
20110601|2011-04-12 15:30,12,99.9,100,99.875,99.95,132
20110601|2011-04-12 17:00,13,99.7,100.175,99.7,99.975,50
20110601|2011-04-12 17:30,13,100,100.1,99.975,100.1,13
20110601|2011-04-12 18:00,13,100.075,100.1,100.075,100.1,22
20110601|2011-04-12 18:30,13,100.1,100.1,100.1,100.1,5
20110601|2011-04-12 19:00,13,100,100.05,100,100.05,6
20110601|2011-04-12 19:30,13,100,100.1,100,100.1,49
20110601|2011-04-12 20:00,13,100,100,99.975,100,3
20110601|2011-04-12 20:30,13,100.075,100.1,100.075,100.1,4
20110601|2011-04-12 21:00,13,100,100,100,100,3
20110601|2011-04-12 21:30,13,100,100.075,100,100.075,4
20110601|2011-04-12 22:00,13,100.075,100.1,100,100,28
20110601|2011-04-12 23:00,13,100,100,100,100,3
20110601|2011-04-12 23:30,13,100.025,100.05,100,100,4
20110601|2011-04-13 00:00,13,100.025,100.175,100.025,100.175,51
20110601|2011-04-13 00:30,13,100.15,100.2,100.15,100.2,3
20110601|2011-04-13 01:00,13,100.2,100.225,100.2,100.225,8
20110601|2011-04-13 01:30,13,100.225,100.25,100.225,100.25,7
20110601|2011-04-13 02:30,13,100.15,100.15,100.1,100.15,20
20110601|2011-04-13 03:00,13,100.2,100.375,100.2,100.375,32
20110601|2011-04-13 03:30,13,100.3,100.3,100.3,100.3,1
20110601|2011-04-13 04:00,13,100.275,100.325,100.275,100.325,4
20110601|2011-04-13 04:30,13,100.325,100.325,100.275,100.275,3
20110601|2011-04-13 05:00,13,100.3,100.3,100.2,100.2,17
20110601|2011-04-13 05:30,13,100.275,100.9,100.275,100.7,224
20110601|2011-04-13 06:00,13,100.7,100.8,100.7,100.725,96
20110601|2011-04-13 06:30,13,100.7,100.925,100.4,100.4,78
20110601|2011-04-13 07:00,13,100.4,100.525,100.275,100.5,81
20110601|2011-04-13 07:30,13,100.5,100.925,100.425,100.925,171
20110601|2011-04-13 08:00,13,100.925,101.15,100.8,100.9,285
20110601|2011-04-13 08:30,13,100.9,101.05,100.8,100.925,224
20110601|2011-04-13 09:00,13,100.925,101.575,100.825,101.5,3768
20110601|2011-04-13 09:30,13,101.5,101.55,101.075,101.55,1380
20110601|2011-04-13 10:00,13,101.5,101.775,101.3,101.35,1108
20110601|2011-04-13 10:30,13,101.35,101.725,101.325,101.525,645
20110601|2011-04-13 11:00,13,101.575,102.075,101.475,101.875,1614
20110601|2011-04-13 11:30,13,101.825,101.925,101.625,101.75,484
20110601|2011-04-13 12:00,13,101.75,101.8,101.55,101.625,337
20110601|2011-04-13 12:30,13,101.65,102.075,101.325,101.55,1846
20110601|2011-04-13 13:00,13,101.525,101.75,101.5,101.75,418
20110601|2011-04-13 13:30,13,101.725,101.775,101.575,101.575,38
20110601|2011-04-13 14:00,13,101.6,101.675,101.6,101.675,5
20110601|2011-04-13 14:30,13,101.65,101.75,101.6,101.75,16
20110601|2011-04-13 15:00,13,101.75,101.75,101.65,101.675,31
20110601|2011-04-13 15:30,13,101.75,101.75,101.575,101.575,10
20110601|2011-04-13 17:00,14,101.6,101.8,101.55,101.625,18
20110601|2011-04-13 17:30,14,101.675,101.7,101.675,101.675,3
20110601|2011-04-13 18:00,14,101.65,101.825,101.65,101.775,26
20110601|2011-04-13 18:30,14,101.825,101.95,101.8,101.85,84
20110601|2011-04-13 19:00,14,101.85,101.975,101.85,101.95,35
20110601|2011-04-13 19:30,14,101.95,102.25,101.9,102.25,147
20110601|2011-04-13 20:00,14,102.25,102.25,102.1,102.125,40
20110601|2011-04-13 20:30,14,102.15,102.15,101.95,101.95,48
20110601|2011-04-13 21:00,14,101.95,102,101.95,101.95,38
20110601|2011-04-13 21:30,14,101.9,101.95,101.875,101.95,13
20110601|2011-04-13 22:00,14,101.925,102,101.925,101.95,22
20110601|2011-04-13 22:30,14,101.95,101.95,101.9,101.95,9
20110601|2011-04-13 23:30,14,101.95,101.95,101.95,101.95,4
20110601|2011-04-14 00:00,14,101.95,101.95,101.95,101.95,1
20110601|2011-04-14 00:30,14,101.95,101.95,101.875,101.875,3
20110601|2011-04-14 01:00,14,101.95,101.95,101.9,101.9,4
20110601|2011-04-14 01:30,14,101.875,101.875,101.875,101.875,1
20110601|2011-04-14 02:00,14,101.85,101.875,101.85,101.875,5
20110601|2011-04-14 02:30,14,101.875,101.95,101.875,101.95,8
20110601|2011-04-14 03:00,14,101.85,101.925,101.85,101.925,26
20110601|2011-04-14 03:30,14,101.95,101.95,101.85,101.85,30
20110601|2011-04-14 04:00,14,101.825,101.825,101.8,101.8,3
20110601|2011-04-14 04:30,14,101.75,101.75,101.5,101.5,31
20110601|2011-04-14 05:00,14,101.5,101.5,101.05,101.075,176
20110601|2011-04-14 05:30,14,101.15,101.2,101.075,101.2,108
20110601|2011-04-14 06:00,14,101.075,101.075,100.725,100.95,94
20110601|2011-04-14 06:30,14,100.825,101.075,100.825,101.075,39
20110601|2011-04-14 07:00,14,101.2,101.625,101.1,101.45,91
20110601|2011-04-14 07:30,14,101.325,101.4,101.2,101.4,43
20110601|2011-04-14 08:00,14,101.4,101.425,101.3,101.3,86
20110601|2011-04-14 08:30,14,101.425,101.825,101.425,101.65,248
20110601|2011-04-14 09:00,14,101.65,102.45,101.625,102.35,2617
20110601|2011-04-14 09:30,14,102.375,102.45,102.125,102.4,1054
20110601|2011-04-14 10:00,14,102.4,102.55,102.15,102.3,803
20110601|2011-04-14 10:30,14,102.325,102.425,101.975,102,935
20110601|2011-04-14 11:00,14,102,102.275,101.8,102.1,858
20110601|2011-04-14 11:30,14,102.15,102.325,102.075,102.275,642
20110601|2011-04-14 12:00,14,102.25,102.4,102.125,102.4,442
20110601|2011-04-14 12:30,14,102.4,102.975,102.375,102.675,1715
20110601|2011-04-14 13:00,14,102.7,102.9,102.65,102.8,427
20110601|2011-04-14 13:30,14,102.825,102.9,102.75,102.825,42
20110601|2011-04-14 14:00,14,102.85,102.95,102.85,102.95,28
20110601|2011-04-14 14:30,14,103,103,102.7,102.7,46
20110601|2011-04-14 15:00,14,102.725,102.825,102.5,102.5,94
20110601|2011-04-14 15:30,14,102.5,102.575,102.425,102.55,31
20110601|2011-04-14 17:00,15,102.45,102.45,101.775,102,310
20110601|2011-04-14 17:30,15,102,102.05,101.75,101.75,154
20110601|2011-04-14 18:00,15,101.825,101.95,101.775,101.875,85
20110601|2011-04-14 18:30,15,101.9,101.9,101.55,101.55,129
20110601|2011-04-14 19:00,15,101.6,101.7,101.275,101.3,249
20110601|2011-04-14 19:30,15,101.3,101.475,101.1,101.125,139
20110601|2011-04-14 20:00,15,101.125,101.3,101.075,101.275,232
20110601|2011-04-14 20:30,15,101.275,101.275,101.05,101.25,71
20110601|2011-04-14 21:00,15,101.25,101.35,101.25,101.35,51
20110601|2011-04-14 21:30,15,101.25,101.35,101.2,101.2,40
20110601|2011-04-14 22:00,15,101.2,101.375,101.075,101.1,54
20110601|2011-04-14 22:30,15,101.05,101.175,101.05,101.175,7
20110601|2011-04-14 23:00,15,101.2,101.25,101.2,101.25,2
20110601|2011-04-14 23:30,15,101.15,101.15,101.15,101.15,14
20110601|2011-04-15 00:00,15,101.15,101.2,101.15,101.2,7
20110601|2011-04-15 00:30,15,101.2,101.225,101.2,101.225,4
20110601|2011-04-15 01:00,15,101.225,101.225,101.225,101.225,1
20110601|2011-04-15 01:30,15,101.225,101.225,101.025,101.15,92
20110601|2011-04-15 02:00,15,101.15,101.25,101.15,101.15,30
20110601|2011-04-15 02:30,15,101.15,101.225,101.1,101.1,20
20110601|2011-04-15 03:00,15,101.1,101.15,101.1,101.125,14
20110601|2011-04-15 03:30,15,101.1,101.15,101.1,101.15,2
20110601|2011-04-15 04:00,15,101.25,101.275,101.25,101.275,3
20110601|2011-04-15 04:30,15,101.275,101.275,101.2,101.2,9
20110601|2011-04-15 05:00,15,101.2,101.2,101.15,101.2,31
20110601|2011-04-15 05:30,15,101.15,101.25,101.075,101.075,31
20110601|2011-04-15 06:00,15,101.225,101.55,101.2,101.55,102
20110601|2011-04-15 06:30,15,101.475,101.5,101.4,101.45,20
20110601|2011-04-15 07:00,15,101.425,101.55,101.25,101.55,32
20110601|2011-04-15 07:30,15,101.575,101.8,101.5,101.75,180
20110601|2011-04-15 08:00,15,101.575,101.575,101.35,101.45,151
20110601|2011-04-15 08:30,15,101.425,101.625,101.375,101.375,208
20110601|2011-04-15 09:00,15,101.425,101.5,100.475,101.15,2593
20110601|2011-04-15 09:30,15,101.1,101.2,100.825,100.825,1198
20110601|2011-04-15 10:00,15,100.85,101.075,100.725,101.05,840
20110601|2011-04-15 10:30,15,101.075,101.25,101,101.2,685
20110601|2011-04-15 11:00,15,101.2,101.35,100.925,101.15,752
20110601|2011-04-15 11:30,15,101.175,101.4,101.1,101.2,627
20110601|2011-04-15 12:00,15,101.175,101.25,100.975,101,332
20110601|2011-04-15 12:30,15,100.975,101.4,100.95,101.1,1254
20110601|2011-04-15 13:00,15,101.125,101.175,101.05,101.075,895
20110601|2011-04-15 13:30,15,101.1,101.1,101,101.1,102
20110601|2011-04-18 09:00,18,100.65,101.325,100.325,100.875,2417
20110601|2011-04-18 09:30,18,100.85,101.175,100.7,100.9,821
20110601|2011-04-18 10:00,18,100.925,101.1,100.775,101.025,585
20110601|2011-04-18 10:30,18,101.025,101.4,100.975,101.3,538
20110601|2011-04-18 11:00,18,101.3,101.65,101.2,101.4,930
20110601|2011-04-18 11:30,18,101.4,101.675,101.35,101.55,575
20110601|2011-04-18 12:00,18,101.575,101.675,101.175,101.175,638
20110601|2011-04-18 12:30,18,101.175,101.5,101.075,101.325,717
20110601|2011-04-18 13:00,18,101.3,101.45,101.25,101.425,208
20110601|2011-04-18 13:30,18,101.45,101.5,101.325,101.325,71
20110601|2011-04-18 14:00,18,101.35,101.45,101.35,101.45,7
20110601|2011-04-18 14:30,18,101.45,101.5,101.375,101.375,21
20110601|2011-04-18 15:00,18,101.35,101.35,101.175,101.175,97
20110601|2011-04-18 15:30,18,101.15,101.225,101.075,101.1,156
20110601|2011-04-18 17:00,19,101.1,101.45,101.1,101.4,33
20110601|2011-04-18 17:30,19,101.375,101.375,101.375,101.375,1
20110601|2011-04-18 18:00,19,101.35,101.35,101.35,101.35,1
20110601|2011-04-18 19:00,19,101.275,101.275,101.15,101.15,27
20110601|2011-04-18 20:00,19,101.2,101.225,101.175,101.175,5
20110601|2011-04-18 21:00,19,101.175,101.175,101.15,101.15,14
20110601|2011-04-18 21:30,19,101.225,101.225,101.2,101.2,3
20110601|2011-04-18 22:00,19,101.25,101.4,101.25,101.4,39
20110601|2011-04-18 22:30,19,101.35,101.35,101.3,101.3,2
20110601|2011-04-18 23:30,19,101.275,101.275,101.275,101.275,21
20110601|2011-04-19 01:00,19,101.35,101.35,101.35,101.35,1
20110601|2011-04-19 02:00,19,101.325,101.4,101.3,101.3,19
20110601|2011-04-19 02:30,19,101.3,101.3,101.3,101.3,11
20110601|2011-04-19 03:00,19,101.3,101.3,101.3,101.3,40
20110601|2011-04-19 03:30,19,101.3,101.35,101.3,101.35,4
20110601|2011-04-19 04:00,19,101.4,101.4,101.4,101.4,1
20110601|2011-04-19 04:30,19,101.4,101.575,101.4,101.575,67
20110601|2011-04-19 05:00,19,101.55,101.575,101.475,101.475,39
20110601|2011-04-19 05:30,19,101.5,101.5,101.5,101.5,5
20110601|2011-04-19 06:00,19,101.575,101.625,101.5,101.5,50
20110601|2011-04-19 06:30,19,101.5,101.875,101.5,101.825,60
20110601|2011-04-19 07:00,19,101.8,101.8,101.525,101.55,33
20110601|2011-04-19 07:30,19,101.5,101.6,101.4,101.525,21
20110601|2011-04-19 08:00,19,101.5,101.8,101.5,101.8,106
20110601|2011-04-19 08:30,19,101.8,101.8,101.1,101.25,313
20110601|2011-04-19 09:00,19,101.25,101.5,101.05,101.425,1053
20110601|2011-04-19 09:30,19,101.425,101.7,101.25,101.3,775
20110601|2011-04-19 10:00,19,101.3,101.45,101.2,101.325,642
20110601|2011-04-19 10:30,19,101.325,101.55,101.275,101.525,442
20110601|2011-04-19 11:00,19,101.475,101.75,101.475,101.7,528
20110601|2011-04-19 11:30,19,101.725,101.975,101.625,101.9,632
20110601|2011-04-19 12:00,19,101.875,102,101.675,101.8,453
20110601|2011-04-19 12:30,19,101.8,102.075,101.775,102.05,540
20110601|2011-04-19 13:00,19,102.05,102.3,102,102.2,646
20110601|2011-04-19 13:30,19,102.2,102.275,102.175,102.175,36
20110601|2011-04-19 14:00,19,102.15,102.3,102.15,102.275,71
20110601|2011-04-19 14:30,19,102.325,102.4,102.125,102.35,50
20110601|2011-04-19 15:00,19,102.2,102.2,101.95,102.075,111
20110601|2011-04-19 15:30,19,102.05,102.05,101.85,102,50
20110601|2011-04-19 17:00,20,102,102,101.9,101.9,8
20110601|2011-04-19 17:30,20,101.95,102.1,101.9,102.075,18
20110601|2011-04-19 18:00,20,102.1,102.2,102.1,102.2,12
20110601|2011-04-19 18:30,20,102.2,102.2,102.15,102.15,19
20110601|2011-04-19 19:00,20,102.15,102.15,102.05,102.05,12
20110601|2011-04-19 19:30,20,102.1,102.15,102.1,102.15,30
20110601|2011-04-19 20:00,20,102.175,102.4,102.175,102.35,50
20110601|2011-04-19 21:00,20,102.3,102.3,102.1,102.1,24
20110601|2011-04-19 21:30,20,102.125,102.2,102.125,102.2,6
20110601|2011-04-19 22:00,20,102.2,102.25,102.2,102.2,15
20110601|2011-04-19 22:30,20,102.2,102.225,102.2,102.225,4
20110601|2011-04-19 23:00,20,102.25,102.25,102.25,102.25,23
20110601|2011-04-19 23:30,20,102.275,102.3,102.275,102.3,5
20110601|2011-04-20 00:00,20,102.3,102.3,102.3,102.3,3
20110601|2011-04-20 00:30,20,102.25,102.25,102.225,102.225,3
20110601|2011-04-20 01:00,20,102.3,102.3,102.3,102.3,2
20110601|2011-04-20 02:00,20,102.275,102.35,102.25,102.35,36
20110601|2011-04-20 02:30,20,102.4,102.425,102.4,102.425,18
20110601|2011-04-20 03:00,20,102.4,102.4,102.4,102.4,4
20110601|2011-04-20 03:30,20,102.425,102.45,102.425,102.425,10
20110601|2011-04-20 04:00,20,102.4,102.525,102.4,102.525,27
20110601|2011-04-20 04:30,20,102.5,102.55,102.5,102.55,12
20110601|2011-04-20 05:00,20,102.55,102.55,102.425,102.475,17
20110601|2011-04-20 05:30,20,102.475,102.625,102.475,102.625,19
20110601|2011-04-20 06:00,20,102.5,102.9,102.5,102.65,154
20110601|2011-04-20 06:30,20,102.6,102.7,102.525,102.7,59
20110601|2011-04-20 07:00,20,102.575,102.75,102.4,102.65,86
20110601|2011-04-20 07:30,20,102.65,102.65,102.45,102.45,61
20110601|2011-04-20 08:00,20,102.45,102.5,102.25,102.4,121
20110601|2011-04-20 08:30,20,102.425,102.525,102.4,102.4,111
20110601|2011-04-20 09:00,20,102.4,102.825,102.2,102.7,1261
20110601|2011-04-20 09:30,20,102.675,102.8,102.025,102.05,1554
20110601|2011-04-20 10:00,20,102.05,102.175,101.525,101.875,1721
20110601|2011-04-20 10:30,20,101.875,102.325,101.825,101.925,749
20110601|2011-04-20 11:00,20,101.95,102.05,101,101.425,1601
20110601|2011-04-20 11:30,20,101.45,101.5,100.775,101.15,1421
20110601|2011-04-20 12:00,20,101.175,101.35,101,101.1,689
20110601|2011-04-20 12:30,20,101.075,101.9,100.9,101.475,1975
20110601|2011-04-20 13:00,20,101.525,101.65,101.475,101.625,534
20110601|2011-04-20 13:30,20,101.625,101.7,101.5,101.5,90
20110601|2011-04-20 14:00,20,101.5,101.55,101.5,101.525,10
20110601|2011-04-20 14:30,20,101.525,101.8,101.425,101.8,61
20110601|2011-04-20 15:00,20,101.8,101.85,101.6,101.8,42
20110601|2011-04-20 15:30,20,101.775,101.8,101.7,101.8,84
20110601|2011-04-20 17:00,21,101.675,101.9,101.675,101.75,20
20110601|2011-04-20 17:30,21,101.85,101.9,101.85,101.9,7
20110601|2011-04-20 18:00,21,101.9,101.925,101.75,101.75,38
20110601|2011-04-20 18:30,21,101.75,101.75,101.675,101.675,23
20110601|2011-04-20 19:00,21,101.7,101.7,101.5,101.6,30
20110601|2011-04-20 19:30,21,101.7,101.7,101.65,101.675,7
20110601|2011-04-20 20:00,21,101.75,101.925,101.75,101.8,13
20110601|2011-04-20 20:30,21,101.825,101.9,101.825,101.85,7
20110601|2011-04-20 21:00,21,101.85,101.85,101.825,101.825,18
20110601|2011-04-20 21:30,21,101.8,101.875,101.775,101.775,31
20110601|2011-04-20 22:00,21,101.825,101.825,101.725,101.725,11
20110601|2011-04-20 22:30,21,101.875,101.875,101.875,101.875,1
20110601|2011-04-20 23:30,21,101.9,101.9,101.9,101.9,4
20110601|2011-04-21 01:00,21,101.975,102,101.925,102,13
20110601|2011-04-21 01:30,21,101.925,102,101.925,102,3
20110601|2011-04-21 02:00,21,101.975,102,101.925,101.925,15
20110601|2011-04-21 02:30,21,101.95,102.1,101.95,102.1,26
20110601|2011-04-21 03:00,21,102.1,102.1,102,102.1,31
20110601|2011-04-21 03:30,21,102.1,102.175,102,102.125,22
20110601|2011-04-21 04:00,21,102.025,102.15,101.975,102.15,8
20110601|2011-04-21 05:00,21,102.15,102.175,102.025,102.025,4
20110601|2011-04-21 05:30,21,102.05,102.075,102,102.075,11
20110601|2011-04-21 06:00,21,101.925,101.925,101.85,101.925,39
20110601|2011-04-21 06:30,21,101.925,101.925,101.9,101.925,14
20110601|2011-04-21 07:00,21,101.925,102.225,101.925,102,77
20110601|2011-04-21 07:30,21,101.95,102.025,101.8,101.8,111
20110601|2011-04-21 08:00,21,101.8,101.975,101.7,101.7,90
20110601|2011-04-21 08:30,21,101.7,102.05,101.65,101.925,249
20110601|2011-04-21 09:00,21,101.925,101.975,101.525,101.6,775
20110601|2011-04-21 09:30,21,101.625,101.7,101.425,101.55,597
20110601|2011-04-21 10:00,21,101.55,101.65,101.525,101.6,297
20110601|2011-04-21 10:30,21,101.6,101.65,101.1,101.225,753
20110601|2011-04-21 11:00,21,101.2,101.25,100.325,100.45,2494
20110601|2011-04-21 11:30,21,100.425,100.75,100.25,100.55,950
20110601|2011-04-21 12:00,21,100.55,100.65,100.425,100.5,459
20110601|2011-04-21 12:30,21,100.4,100.525,99.975,100.1,2006
20110601|2011-04-21 13:00,21,100.15,100.25,100.05,100.15,500
20110601|2011-04-21 13:30,21,100.225,100.225,100.2,100.2,35
20110601|2011-04-25 09:00,25,100.4,100.425,99.55,99.775,1940
20110601|2011-04-25 09:30,25,99.7,99.875,99.175,99.8,2513
20110601|2011-04-25 10:00,25,99.825,99.875,99.25,99.3,931
20110601|2011-04-25 10:30,25,99.275,99.45,99.175,99.3,1016
20110601|2011-04-25 11:00,25,99.275,99.275,98.175,98.95,4210
20110601|2011-04-25 11:30,25,98.925,99.25,98.825,99.2,765
20110601|2011-04-25 12:00,25,99.2,99.2,98.925,99.025,609
20110601|2011-04-25 12:30,25,99.025,99.05,98.5,98.5,2054
20110601|2011-04-25 13:00,25,98.525,98.75,98.5,98.65,718
20110601|2011-04-25 13:30,25,98.65,98.65,98.575,98.65,45
20110601|2011-04-25 14:00,25,98.625,98.675,98.575,98.65,20
20110601|2011-04-25 14:30,25,98.65,98.65,98.475,98.475,156
20110601|2011-04-25 15:00,25,98.475,98.5,98.4,98.5,118
20110601|2011-04-25 15:30,25,98.45,98.6,98.425,98.55,28
20110601|2011-04-25 17:00,26,98.425,98.725,98.425,98.5,53
20110601|2011-04-25 17:30,26,98.5,98.8,98.375,98.8,32
20110601|2011-04-25 18:00,26,98.775,98.925,98.7,98.75,31
20110601|2011-04-25 18:30,26,98.7,98.875,98.675,98.875,24
20110601|2011-04-25 19:00,26,98.875,98.875,98.675,98.675,20
20110601|2011-04-25 19:30,26,98.65,98.65,98.45,98.5,24
20110601|2011-04-25 20:00,26,98.525,98.525,98.45,98.45,34
20110601|2011-04-25 20:30,26,98.5,98.5,98.375,98.375,22
20110601|2011-04-25 21:00,26,98.425,98.7,98.35,98.7,49
20110601|2011-04-25 21:30,26,98.6,98.6,98.55,98.575,3
20110601|2011-04-25 22:00,26,98.6,98.6,98.55,98.6,3
20110601|2011-04-25 22:30,26,98.6,98.6,98.6,98.6,4
20110601|2011-04-25 23:30,26,98.5,98.5,98.4,98.425,19
20110601|2011-04-26 00:00,26,98.425,98.425,98.425,98.425,1
20110601|2011-04-26 00:30,26,98.425,98.425,98.375,98.425,4
20110601|2011-04-26 01:00,26,98.425,98.425,98.425,98.425,1
20110601|2011-04-26 01:30,26,98.425,98.425,98.3,98.3,67
20110601|2011-04-26 02:00,26,98.3,98.3,98.1,98.175,249
20110601|2011-04-26 02:30,26,98.2,98.2,98.05,98.175,71
20110601|2011-04-26 03:00,26,98.1,98.15,98.025,98.05,46
20110601|2011-04-26 03:30,26,98.025,98.075,98,98,50
20110601|2011-04-26 04:00,26,98.025,98.1,98.025,98.05,9
20110601|2011-04-26 04:30,26,98.1,98.1,98,98.05,14
20110601|2011-04-26 05:00,26,98.05,98.1,98.05,98.075,43
20110601|2011-04-26 05:30,26,98.125,98.125,98.1,98.1,25
20110601|2011-04-26 06:00,26,98.05,98.1,98.05,98.1,27
20110601|2011-04-26 06:30,26,98.1,98.1,97.925,97.975,158
20110601|2011-04-26 07:00,26,97.975,98,97.9,97.975,46
20110601|2011-04-26 07:30,26,97.975,98.025,97.875,97.875,271
20110601|2011-04-26 08:00,26,97.875,98.175,97.875,98.075,208
20110601|2011-04-26 08:30,26,98.1,98.1,97.7,97.8,842
20110601|2011-04-26 09:00,26,97.8,97.975,97.4,97.4,2804
20110601|2011-04-26 09:30,26,97.4,97.525,97.05,97.175,2975
20110601|2011-04-26 10:00,26,97.15,97.225,96.525,96.65,2562
20110601|2011-04-26 10:30,26,96.65,96.725,96.425,96.725,1333
20110601|2011-04-26 11:00,26,96.725,97.275,96.7,96.85,1277
20110601|2011-04-26 11:30,26,96.8,97.55,96.8,97.275,1108
20110601|2011-04-26 12:00,26,97.225,97.55,96.85,96.95,1108
20110601|2011-04-26 12:30,26,96.95,97.275,96.875,97.05,2015
20110601|2011-04-26 13:00,26,97.1,97.225,97.05,97.175,603
20110601|2011-04-26 13:30,26,97.175,97.2,97.05,97.15,158
20110601|2011-04-26 14:00,26,97.075,97.15,97.05,97.15,23
20110601|2011-04-26 14:30,26,97.125,97.125,96.9,97,128
20110601|2011-04-26 15:00,26,97,97.25,97,97.1,170
20110601|2011-04-26 15:30,26,97.15,97.45,97.15,97.45,148
20110601|2011-04-26 17:00,27,97.3,97.325,97.2,97.2,13
20110601|2011-04-26 17:30,27,97.25,97.375,97.175,97.175,17
20110601|2011-04-26 18:00,27,97.275,97.275,97.275,97.275,2
20110601|2011-04-26 18:30,27,97.275,97.375,97.275,97.375,9
20110601|2011-04-26 19:00,27,97.3,97.3,97.225,97.225,10
20110601|2011-04-26 19:30,27,97.325,97.325,97.325,97.325,1
20110601|2011-04-26 20:00,27,97.275,97.275,97.2,97.2,6
20110601|2011-04-26 20:30,27,97.275,97.3,97.225,97.225,13
20110601|2011-04-26 21:00,27,97.225,97.225,97.05,97.1,70
20110601|2011-04-26 21:30,27,97.1,97.1,97.1,97.1,5
20110601|2011-04-26 22:00,27,97.05,97.125,97,97.125,28
20110601|2011-04-26 22:30,27,97.2,97.2,97.2,97.2,1
20110601|2011-04-26 23:00,27,97.15,97.2,97.15,97.175,37
20110601|2011-04-26 23:30,27,97.175,97.175,97.175,97.175,4
20110601|2011-04-27 00:00,27,97.175,97.175,97.175,97.175,21
20110601|2011-04-27 00:30,27,97.125,97.15,97.1,97.1,22
20110601|2011-04-27 01:30,27,97.1,97.125,97.1,97.1,9
20110601|2011-04-27 02:00,27,97.125,97.125,97.125,97.125,1
20110601|2011-04-27 02:30,27,97.1,97.1,97.025,97.025,22
20110601|2011-04-27 03:00,27,97.05,97.05,97.025,97.025,6
20110601|2011-04-27 03:30,27,97.025,97.05,97.025,97.05,8
20110601|2011-04-27 04:00,27,97.025,97.05,97.025,97.025,6
20110601|2011-04-27 04:30,27,97.05,97.05,96.9,96.9,24
20110601|2011-04-27 05:00,27,96.975,97.025,96.9,96.9,15
20110601|2011-04-27 05:30,27,96.9,96.9,96.85,96.85,83
20110601|2011-04-27 06:00,27,96.85,96.925,96.85,96.9,31
20110601|2011-04-27 06:30,27,96.9,96.9,96.825,96.875,22
20110601|2011-04-27 07:00,27,96.85,96.95,96.825,96.875,47
20110601|2011-04-27 07:30,27,96.9,97.375,96.725,97.175,417
20110601|2011-04-27 08:00,27,97.175,97.7,97.15,97.55,265
20110601|2011-04-27 08:30,27,97.55,97.85,97.3,97.425,452
20110601|2011-04-27 09:00,27,97.425,97.6,97.025,97.275,1580
20110601|2011-04-27 09:30,27,97.25,97.3,97,97.1,1212
20110601|2011-04-27 10:00,27,97.1,97.575,97.05,97.525,836
20110601|2011-04-27 10:30,27,97.55,97.65,97.35,97.4,542
20110601|2011-04-27 11:00,27,97.375,97.475,97.175,97.4,531
20110601|2011-04-27 11:30,27,97.325,97.45,96.9,96.95,886
20110601|2011-04-27 12:00,27,96.95,97.1,96.825,96.85,884
20110601|2011-04-27 12:30,27,96.875,96.925,96.7,96.75,2331
20110601|2011-04-27 13:00,27,96.75,96.825,96.625,96.725,1030
20110601|2011-04-27 13:30,27,96.675,96.8,96.675,96.775,97
20110601|2011-04-27 14:00,27,96.75,97.1,96.7,97.05,265
20110601|2011-04-27 14:30,27,97.05,97.1,96.8,96.9,113
20110601|2011-04-27 15:00,27,96.85,96.85,96.4,96.5,1203
20110601|2011-04-27 15:30,27,96.425,96.5,96.275,96.3,436
20110601|2011-04-27 17:00,28,96.275,96.35,96.1,96.125,143
20110601|2011-04-27 17:30,28,96.125,96.2,96.1,96.125,39
20110601|2011-04-27 18:00,28,96.175,96.25,96.175,96.225,19
20110601|2011-04-27 18:30,28,96.25,96.275,96.2,96.225,16
20110601|2011-04-27 19:00,28,96.2,96.375,96.2,96.3,84
20110601|2011-04-27 19:30,28,96.225,96.275,96.125,96.125,45
20110601|2011-04-27 20:00,28,96.125,96.125,96,96.025,59
20110601|2011-04-27 20:30,28,96,96.075,95.925,95.975,58
20110601|2011-04-27 21:00,28,95.95,96.025,95.8,95.8,50
20110601|2011-04-27 21:30,28,95.8,95.9,95.775,95.85,155
20110601|2011-04-27 22:00,28,95.825,95.825,95.8,95.8,8
20110601|2011-04-27 22:30,28,95.8,95.825,95.8,95.825,7
20110601|2011-04-27 23:00,28,95.825,95.875,95.725,95.75,49
20110601|2011-04-27 23:30,28,95.75,95.825,95.75,95.75,10
20110601|2011-04-28 00:00,28,95.75,95.825,95.75,95.75,23
20110601|2011-04-28 00:30,28,95.725,95.725,95.725,95.725,7
20110601|2011-04-28 01:00,28,95.825,95.85,95.75,95.775,7
20110601|2011-04-28 02:00,28,95.775,95.775,95.725,95.725,15
20110601|2011-04-28 02:30,28,95.725,95.825,95.675,95.75,25
20110601|2011-04-28 03:00,28,95.825,95.85,95.75,95.75,27
20110601|2011-04-28 03:30,28,95.75,95.9,95.75,95.825,28
20110601|2011-04-28 04:00,28,95.775,95.775,95.75,95.75,11
20110601|2011-04-28 04:30,28,95.75,95.75,95.7,95.7,35
20110601|2011-04-28 05:00,28,95.7,95.975,95.65,95.8,38
20110601|2011-04-28 05:30,28,95.75,95.85,95.75,95.85,10
20110601|2011-04-28 06:00,28,95.775,95.9,95.775,95.85,37
20110601|2011-04-28 06:30,28,95.85,95.95,95.725,95.75,122
20110601|2011-04-28 07:00,28,95.775,95.775,95.7,95.725,227
20110601|2011-04-28 07:30,28,95.7,95.775,95.65,95.775,158
20110601|2011-04-28 08:00,28,95.75,95.825,95.675,95.825,316
20110601|2011-04-28 08:30,28,95.825,96.35,95.8,96.1,624
20110601|2011-04-28 09:00,28,96.1,96.325,95.95,96.25,1245
20110601|2011-04-28 09:30,28,96.225,96.25,95.75,95.825,1077
20110601|2011-04-28 10:00,28,95.775,95.95,95.75,95.775,665
20110601|2011-04-28 10:30,28,95.775,95.85,95.45,95.625,1684
20110601|2011-04-28 11:00,28,95.575,95.975,95.575,95.9,767
20110601|2011-04-28 11:30,28,95.85,96.125,95.8,96.025,779
20110601|2011-04-28 12:00,28,96,96.3,95.85,96.25,1043
20110601|2011-04-28 12:30,28,96.25,96.65,96.1,96.475,2483
20110601|2011-04-28 13:00,28,96.525,96.525,96.35,96.35,606
20110601|2011-04-28 13:30,28,96.4,96.45,96.375,96.4,40
20110601|2011-04-28 14:00,28,96.425,96.45,96.275,96.325,62
20110601|2011-04-28 14:30,28,96.25,96.25,96.025,96.125,129
20110601|2011-04-28 15:00,28,96.15,96.15,95.85,95.975,93
20110601|2011-04-28 15:30,28,96.05,96.2,96,96.2,55
20110601|2011-04-28 17:00,29,96.075,96.1,96,96.1,90
20110601|2011-04-28 17:30,29,96.125,96.2,96.025,96.2,56
20110601|2011-04-28 18:00,29,96.15,96.25,96.15,96.15,18
20110601|2011-04-28 18:30,29,96.125,96.2,96.125,96.15,18
20110601|2011-04-28 19:00,29,96.125,96.125,96.125,96.125,5
20110601|2011-04-28 19:30,29,96.15,96.25,96.15,96.2,34
20110601|2011-04-28 20:00,29,96.2,96.2,96.125,96.125,10
20110601|2011-04-28 21:00,29,96.15,96.3,96.15,96.25,30
20110601|2011-04-28 21:30,29,96.25,96.475,96.25,96.425,110
20110601|2011-04-28 22:00,29,96.425,96.475,96.425,96.475,6
20110601|2011-04-28 22:30,29,96.425,96.425,96.425,96.425,2
20110601|2011-04-28 23:00,29,96.425,96.425,96.425,96.425,1
20110601|2011-04-28 23:30,29,96.45,96.45,96.45,96.45,1
20110601|2011-04-29 00:00,29,96.425,96.425,96.425,96.425,27
20110601|2011-04-29 00:30,29,96.425,96.475,96.425,96.475,3
20110601|2011-04-29 01:00,29,96.45,96.45,96.425,96.425,41
20110601|2011-04-29 01:30,29,96.425,96.425,96.425,96.425,6
20110601|2011-04-29 02:00,29,96.425,96.45,96.425,96.45,46
20110601|2011-04-29 02:30,29,96.45,96.45,96.425,96.45,19
20110601|2011-04-29 03:00,29,96.475,96.475,96.425,96.425,8
20110601|2011-04-29 03:30,29,96.425,96.425,96.175,96.175,24
20110601|2011-04-29 04:00,29,96.175,96.175,96,96,33
20110601|2011-04-29 04:30,29,96.05,96.15,96.05,96.15,8
20110601|2011-04-29 05:00,29,96.1,96.1,96.075,96.075,2
20110601|2011-04-29 05:30,29,96.05,96.05,96.05,96.05,2
20110601|2011-04-29 06:00,29,96.05,96.1,95.85,95.9,61
20110601|2011-04-29 06:30,29,95.925,96,95.875,96,43
20110601|2011-04-29 07:00,29,96.025,96.025,95.825,95.9,69
20110601|2011-04-29 07:30,29,95.9,96.025,95.9,95.95,111
20110601|2011-04-29 08:00,29,96,96.275,95.975,96.25,115
20110601|2011-04-29 08:30,29,96.25,96.425,96.2,96.2,234
20110601|2011-04-29 09:00,29,96.15,96.275,95.675,95.725,1929
20110601|2011-04-29 09:30,29,95.725,95.8,95.525,95.6,1935
20110601|2011-04-29 10:00,29,95.575,95.6,95.175,95.35,2739
20110601|2011-04-29 10:30,29,95.325,95.4,95.05,95.2,1307
20110601|2011-04-29 11:00,29,95.2,95.2,94.675,94.85,2095
20110601|2011-04-29 11:30,29,94.825,95.275,94.75,95.175,1149
20110601|2011-04-29 12:00,29,95.125,95.575,95.125,95.175,974
20110601|2011-04-29 12:30,29,95.15,95.375,94.875,95.125,2988
20110601|2011-04-29 13:00,29,95.1,95.2,95.1,95.2,498
20110601|2011-04-29 13:30,29,95.2,95.2,95.025,95.125,91
20110601|2011-05-02 09:00,2,95.6,96.325,95.6,95.95,3571
20110601|2011-05-02 09:30,2,95.975,96.1,95.65,95.7,1602
20110601|2011-05-02 10:00,2,95.7,95.8,95.35,95.575,1153
20110601|2011-05-02 10:30,2,95.575,95.6,95.05,95.15,963
20110601|2011-05-02 11:00,2,95.15,95.65,94.825,94.925,1108
20110601|2011-05-02 11:30,2,94.925,95.35,94.9,95.1,490
20110601|2011-05-02 12:00,2,95.125,95.425,95.1,95.225,440
20110601|2011-05-02 12:30,2,95.2,95.625,95.175,95.525,1108
20110601|2011-05-02 13:00,2,95.525,95.525,95.375,95.5,777
20110601|2011-05-02 13:30,2,95.5,95.525,95.475,95.525,63
20110601|2011-05-02 14:00,2,95.475,95.525,95.475,95.475,19
20110601|2011-05-02 14:30,2,95.525,95.65,95.375,95.375,102
20110601|2011-05-02 15:00,2,95.35,95.4,95.05,95.05,105
20110601|2011-05-02 15:30,2,95.1,95.15,95,95.15,153
20110601|2011-05-02 17:00,3,95.075,95.125,95.025,95.125,10
20110601|2011-05-02 17:30,3,95.15,95.175,95.075,95.075,5
20110601|2011-05-02 18:00,3,95.075,95.2,95.025,95.2,21
20110601|2011-05-02 18:30,3,95.125,95.125,95.05,95.1,16
20110601|2011-05-02 19:00,3,95.075,95.15,95.075,95.1,7
20110601|2011-05-02 19:30,3,95.075,95.1,95.025,95.075,17
20110601|2011-05-02 20:00,3,95.075,95.075,94.95,94.95,55
20110601|2011-05-02 20:30,3,95,95.175,95,95.175,36
20110601|2011-05-02 21:00,3,95.175,95.175,95.1,95.175,18
20110601|2011-05-02 21:30,3,95.2,95.35,95.175,95.35,28
20110601|2011-05-02 22:00,3,95.275,95.325,95.275,95.325,8
20110601|2011-05-02 22:30,3,95.35,95.35,95.3,95.3,6
20110601|2011-05-02 23:30,3,95.35,95.35,95.35,95.35,1
20110601|2011-05-03 00:00,3,95.325,95.325,95.325,95.325,2
20110601|2011-05-03 00:30,3,95.275,95.275,95.275,95.275,7
20110601|2011-05-03 01:00,3,95.275,95.275,95.275,95.275,7
20110601|2011-05-03 01:30,3,95.3,95.3,95.275,95.275,2
20110601|2011-05-03 02:00,3,95.275,95.275,95.275,95.275,4
20110601|2011-05-03 02:30,3,95.325,95.325,95.25,95.25,5
20110601|2011-05-03 03:00,3,95.325,95.325,95.225,95.225,7
20110601|2011-05-03 03:30,3,95.2,95.2,95.175,95.175,19
20110601|2011-05-03 04:00,3,95.175,95.175,95.125,95.125,5
20110601|2011-05-03 04:30,3,95.15,95.15,94.975,95.025,22
20110601|2011-05-03 05:00,3,95.075,95.175,95,95.125,38
20110601|2011-05-03 05:30,3,95.125,95.15,95.125,95.15,2
20110601|2011-05-03 06:00,3,95.125,95.175,95.025,95.025,11
20110601|2011-05-03 06:30,3,95.025,95.075,94.975,95.025,39
20110601|2011-05-03 07:00,3,95.05,95.075,94.75,95,154
20110601|2011-05-03 07:30,3,95,95,94.95,95,99
20110601|2011-05-03 08:00,3,95,95.05,94.975,94.975,125
20110601|2011-05-03 08:30,3,95,95,94.3,94.475,942
20110601|2011-05-03 09:00,3,94.425,94.75,93.85,94.05,3640
20110601|2011-05-03 09:30,3,94.05,94.225,93.4,93.425,2623
20110601|2011-05-03 10:00,3,93.45,93.9,93.225,93.725,1727
20110601|2011-05-03 10:30,3,93.725,94.025,93.5,93.65,1025
20110601|2011-05-03 11:00,3,93.65,93.75,93.05,93.2,1101
20110601|2011-05-03 11:30,3,93.25,93.45,92.7,92.725,1446
20110601|2011-05-03 12:00,3,92.7,92.75,92.475,92.575,1410
20110601|2011-05-03 12:30,3,92.575,92.625,92.475,92.475,991
20110601|2011-05-03 13:00,3,92.475,92.525,92.475,92.475,455
20110601|2011-05-03 13:30,3,92.475,92.475,92.475,92.475,15
20110601|2011-05-03 14:00,3,92.475,92.475,92.475,92.475,2
20110601|2011-05-03 14:30,3,92.475,92.475,92.475,92.475,1
20110601|2011-05-03 17:00,4,92.45,92.775,92.4,92.775,209
20110601|2011-05-03 17:30,4,92.775,92.85,92.6,92.6,62
20110601|2011-05-03 18:00,4,92.6,92.6,92.45,92.45,15
20110601|2011-05-03 18:30,4,92.45,92.625,92.45,92.625,50
20110601|2011-05-03 19:00,4,92.625,92.625,92.35,92.4,81
20110601|2011-05-03 19:30,4,92.425,92.475,92.4,92.425,160
20110601|2011-05-03 20:00,4,92.425,92.55,92.425,92.55,36
20110601|2011-05-03 20:30,4,92.5,92.5,92.325,92.325,151
20110601|2011-05-03 21:00,4,92.3,92.4,92.3,92.4,82
20110601|2011-05-03 21:30,4,92.4,92.45,92.375,92.45,23
20110601|2011-05-03 22:00,4,92.45,92.55,92.45,92.55,14
20110601|2011-05-03 22:30,4,92.55,92.6,92.55,92.55,16
20110601|2011-05-03 23:00,4,92.5,92.5,92.45,92.45,32
20110601|2011-05-03 23:30,4,92.45,92.45,92.45,92.45,1
20110601|2011-05-04 00:00,4,92.425,92.55,92.425,92.475,17
20110601|2011-05-04 00:30,4,92.475,92.475,92.475,92.475,4
20110601|2011-05-04 01:00,4,92.475,92.5,92.475,92.5,7
20110601|2011-05-04 01:30,4,92.55,92.55,92.5,92.55,4
20110601|2011-05-04 02:00,4,92.5,92.5,92.475,92.475,11
20110601|2011-05-04 02:30,4,92.475,92.525,92.475,92.525,12
20110601|2011-05-04 03:00,4,92.5,92.5,92.425,92.425,45
20110601|2011-05-04 03:30,4,92.425,92.475,92.425,92.475,9
20110601|2011-05-04 04:00,4,92.5,92.55,92.425,92.45,20
20110601|2011-05-04 04:30,4,92.475,92.475,92.475,92.475,1
20110601|2011-05-04 05:00,4,92.5,92.5,92.475,92.5,9
20110601|2011-05-04 05:30,4,92.45,92.5,92.425,92.425,15
20110601|2011-05-04 06:00,4,92.475,92.5,92.425,92.425,21
20110601|2011-05-04 06:30,4,92.425,92.45,92.35,92.35,231
20110601|2011-05-04 07:00,4,92.35,92.8,92.35,92.775,138
20110601|2011-05-04 07:30,4,92.775,92.9,92.7,92.75,236
20110601|2011-05-04 08:00,4,92.75,93.05,92.75,93,448
20110601|2011-05-04 08:30,4,92.95,93.125,92.925,93,360
20110601|2011-05-04 09:00,4,93,93.1,92.675,92.7,1572
20110601|2011-05-04 09:30,4,92.75,92.825,91.95,91.975,3129
20110601|2011-05-04 10:00,4,91.975,92.45,91.9,92.325,1454
20110601|2011-05-04 10:30,4,92.275,92.325,92.025,92.1,654
20110601|2011-05-04 11:00,4,92.1,92.2,91.925,92.05,854
20110601|2011-05-04 11:30,4,92.025,92.475,92.025,92.25,647
20110601|2011-05-04 12:00,4,92.225,92.35,92.025,92.025,625
20110601|2011-05-04 12:30,4,92,92.225,91.85,92.1,1548
20110601|2011-05-04 13:00,4,92.1,92.6,92.1,92.6,692
20110601|2011-05-04 13:30,4,92.6,92.6,92.475,92.575,122
20110601|2011-05-04 14:00,4,92.65,92.65,92.55,92.6,37
20110601|2011-05-04 14:30,4,92.6,92.625,92.5,92.5,81
20110601|2011-05-04 15:00,4,92.5,92.7,92.5,92.675,94
20110601|2011-05-04 15:30,4,92.7,92.7,92.575,92.575,11
20110601|2011-05-04 17:00,5,92.575,92.575,92.45,92.575,25
20110601|2011-05-04 17:30,5,92.525,92.525,92.525,92.525,1
20110601|2011-05-04 18:30,5,92.575,92.575,92.525,92.575,33
20110601|2011-05-04 19:00,5,92.525,92.6,92.475,92.6,33
20110601|2011-05-04 19:30,5,92.55,92.6,92.525,92.6,11
20110601|2011-05-04 20:00,5,92.6,92.625,92.55,92.6,29
20110601|2011-05-04 20:30,5,92.625,92.625,92.625,92.625,3
20110601|2011-05-04 21:00,5,92.625,92.625,92.575,92.625,12
20110601|2011-05-04 21:30,5,92.575,92.625,92.575,92.625,10
20110601|2011-05-04 22:00,5,92.625,92.625,92.6,92.6,31
20110601|2011-05-04 22:30,5,92.575,92.575,92.575,92.575,1
20110601|2011-05-04 23:00,5,92.55,92.55,92.55,92.55,6
20110601|2011-05-04 23:30,5,92.55,92.55,92.45,92.45,40
20110601|2011-05-05 00:30,5,92.45,92.45,92.45,92.45,29
20110601|2011-05-05 01:00,5,92.55,92.55,92.55,92.55,1
20110601|2011-05-05 01:30,5,92.55,92.55,92.55,92.55,4
20110601|2011-05-05 02:00,5,92.5,92.525,92.5,92.525,7
20110601|2011-05-05 02:30,5,92.475,92.475,92.45,92.45,17
20110601|2011-05-05 03:00,5,92.475,92.525,92.45,92.45,8
20110601|2011-05-05 03:30,5,92.475,92.475,92.45,92.45,13
20110601|2011-05-05 04:00,5,92.475,92.475,92.45,92.45,3
20110601|2011-05-05 04:30,5,92.525,92.525,92.45,92.525,24
20110601|2011-05-05 05:00,5,92.45,92.5,92.35,92.35,44
20110601|2011-05-05 05:30,5,92.35,92.35,92.225,92.225,166
20110601|2011-05-05 06:00,5,92.225,92.3,92.225,92.275,14
20110601|2011-05-05 06:30,5,92.275,92.425,92.25,92.3,71
20110601|2011-05-05 07:00,5,92.325,92.375,92.275,92.3,78
20110601|2011-05-05 07:30,5,92.3,92.3,92.1,92.1,207
20110601|2011-05-05 08:00,5,92.1,92.15,91.85,91.9,451
20110601|2011-05-05 08:30,5,91.875,92.225,91.875,92.05,298
20110601|2011-05-05 09:00,5,92.05,92.6,91.85,92.4,2571
20110601|2011-05-05 09:30,5,92.375,92.5,91.925,91.975,1571
20110601|2011-05-05 10:00,5,91.975,92.625,91.35,92.5,2695
20110601|2011-05-05 10:30,5,92.55,93.075,92.5,92.9,1949
20110601|2011-05-05 11:00,5,92.875,93.275,92.75,93.125,1634
20110601|2011-05-05 11:30,5,93.15,93.225,92.675,92.675,867
20110601|2011-05-05 12:00,5,92.675,92.8,92.45,92.575,762
20110601|2011-05-05 12:30,5,92.575,92.8,92.35,92.425,1525
20110601|2011-05-05 13:00,5,92.45,92.6,92.35,92.5,373
20110601|2011-05-05 13:30,5,92.475,92.5,92.375,92.375,54
20110601|2011-05-05 14:00,5,92.35,92.525,92.25,92.25,113
20110601|2011-05-05 14:30,5,92.25,92.45,92.25,92.35,28
20110601|2011-05-05 15:00,5,92.35,92.525,92.3,92.5,94
20110601|2011-05-05 15:30,5,92.475,92.65,92.475,92.6,25
20110601|2011-05-05 17:00,6,92.725,92.725,92.625,92.675,7
20110601|2011-05-05 17:30,6,92.725,92.75,92.65,92.7,14
20110601|2011-05-05 18:00,6,92.75,92.75,92.675,92.725,8
20110601|2011-05-05 18:30,6,92.675,92.775,92.675,92.75,34
20110601|2011-05-05 19:00,6,92.75,92.75,92.7,92.7,4
20110601|2011-05-05 19:30,6,92.75,92.75,92.75,92.75,10
20110601|2011-05-05 20:00,6,92.75,92.75,92.75,92.75,10
20110601|2011-05-05 20:30,6,92.7,92.7,92.7,92.7,7
20110601|2011-05-05 21:00,6,92.7,92.775,92.7,92.725,24
20110601|2011-05-05 21:30,6,92.775,92.775,92.775,92.775,1
20110601|2011-05-05 22:30,6,92.75,92.775,92.75,92.775,2
20110601|2011-05-06 01:30,6,92.725,92.725,92.725,92.725,1
20110601|2011-05-06 02:00,6,92.775,92.775,92.775,92.775,2
20110601|2011-05-06 02:30,6,92.7,92.7,92.575,92.575,11
20110601|2011-05-06 03:00,6,92.55,92.55,92.475,92.475,18
20110601|2011-05-06 03:30,6,92.425,92.55,92.425,92.425,7
20110601|2011-05-06 04:00,6,92.425,92.425,92.325,92.4,24
20110601|2011-05-06 04:30,6,92.375,92.425,92.15,92.15,39
20110601|2011-05-06 05:00,6,92.15,92.15,92.075,92.075,38
20110601|2011-05-06 05:30,6,92.075,92.175,92.05,92.175,73
20110601|2011-05-06 06:00,6,92.225,92.225,91.9,92,90
20110601|2011-05-06 06:30,6,92.025,92.5,91.975,92.4,81
20110601|2011-05-06 07:00,6,92.375,92.6,92.25,92.275,153
20110601|2011-05-06 07:30,6,92.325,92.775,92.325,92.6,224
20110601|2011-05-06 08:00,6,92.65,92.8,92.575,92.775,329
20110601|2011-05-06 08:30,6,92.725,92.9,92.65,92.675,435
20110601|2011-05-06 09:00,6,92.725,92.9,92.35,92.425,2220
20110601|2011-05-06 09:30,6,92.475,92.5,92.1,92.125,1569
20110601|2011-05-06 10:00,6,92.125,92.5,91.9,92.3,1771
20110601|2011-05-06 10:30,6,92.325,92.45,92.125,92.3,852
20110601|2011-05-06 11:00,6,92.225,92.325,92.025,92.2,719
20110601|2011-05-06 11:30,6,92.2,92.35,92.15,92.35,477
20110601|2011-05-06 12:00,6,92.325,92.5,92.2,92.45,997
20110601|2011-05-06 12:30,6,92.425,92.675,92.2,92.325,1774
20110601|2011-05-06 13:00,6,92.325,92.625,92.275,92.5,1056
20110601|2011-05-06 13:30,6,92.475,92.55,92.4,92.4,213
20110601|2011-05-09 09:00,9,92.75,92.8,91.95,92.025,2054
20110601|2011-05-09 09:30,9,92.025,92.825,91.9,92.675,2727
20110601|2011-05-09 10:00,9,92.65,93.225,92.55,92.8,2414
20110601|2011-05-09 10:30,9,92.8,92.95,92.7,92.8,812
20110601|2011-05-09 11:00,9,92.775,92.825,92.55,92.625,392
20110601|2011-05-09 11:30,9,92.625,92.675,92.475,92.6,416
20110601|2011-05-09 12:00,9,92.55,92.8,92.375,92.675,471
20110601|2011-05-09 12:30,9,92.675,92.825,92.55,92.65,911
20110601|2011-05-09 13:00,9,92.625,92.775,92.55,92.65,785
20110601|2011-05-09 13:30,9,92.65,92.675,92.6,92.675,7
20110601|2011-05-09 14:00,9,92.65,92.675,92.65,92.65,29
20110601|2011-05-09 14:30,9,92.65,92.725,92.65,92.725,65
20110601|2011-05-09 15:00,9,92.725,92.725,92.7,92.725,41
20110601|2011-05-09 15:30,9,92.725,92.725,92.7,92.7,66
20110601|2011-05-09 17:00,10,92.725,92.875,92.675,92.775,100
20110601|2011-05-09 17:30,10,92.8,92.825,92.775,92.825,7
20110601|2011-05-09 18:00,10,92.825,92.925,92.8,92.925,28
20110601|2011-05-09 18:30,10,92.925,92.925,92.8,92.875,14
20110601|2011-05-09 19:00,10,92.85,92.9,92.75,92.775,41
20110601|2011-05-09 19:30,10,92.75,92.75,92.6,92.65,100
20110601|2011-05-09 20:00,10,92.625,92.65,92.55,92.65,78
20110601|2011-05-09 20:30,10,92.65,92.65,92.6,92.6,27
20110601|2011-05-09 21:00,10,92.575,92.7,92.575,92.7,47
20110601|2011-05-09 21:30,10,92.725,92.775,92.625,92.65,14
20110601|2011-05-09 22:00,10,92.6,92.6,92.55,92.6,34
20110601|2011-05-09 22:30,10,92.625,92.65,92.625,92.65,16
20110601|2011-05-09 23:00,10,92.65,92.7,92.65,92.7,7
20110601|2011-05-10 01:30,10,92.65,92.65,92.65,92.65,23
20110601|2011-05-10 02:00,10,92.7,92.7,92.7,92.7,1
20110601|2011-05-10 02:30,10,92.7,92.7,92.7,92.7,2
20110601|2011-05-10 03:00,10,92.725,92.775,92.7,92.75,20
20110601|2011-05-10 03:30,10,92.725,92.725,92.725,92.725,1
20110601|2011-05-10 04:00,10,92.725,92.725,92.725,92.725,5
20110601|2011-05-10 04:30,10,92.75,92.75,92.7,92.7,3
20110601|2011-05-10 05:30,10,92.675,92.675,92.675,92.675,3
20110601|2011-05-10 06:30,10,92.725,92.8,92.675,92.8,30
20110601|2011-05-10 07:00,10,92.8,92.85,92.75,92.85,23
20110601|2011-05-10 07:30,10,92.875,93.1,92.85,93.1,143
20110601|2011-05-10 08:00,10,93.05,93.075,92.95,93,128
20110601|2011-05-10 08:30,10,93,93.15,92.95,93.05,383
20110601|2011-05-10 09:00,10,93,93.55,92.85,93.25,4195
20110601|2011-05-10 09:30,10,93.2,93.4,93,93.35,1802
20110601|2011-05-10 10:00,10,93.35,93.4,93.25,93.275,524
20110601|2011-05-10 10:30,10,93.25,93.425,93.25,93.4,655
20110601|2011-05-10 11:00,10,93.425,93.55,93.325,93.375,888
20110601|2011-05-10 11:30,10,93.375,93.4,93.225,93.275,666
20110601|2011-05-10 12:00,10,93.225,93.375,93.175,93.375,1170
20110601|2011-05-10 12:30,10,93.325,93.525,93.25,93.5,1431
20110601|2011-05-10 13:00,10,93.45,93.6,93.4,93.575,1269
20110601|2011-05-10 13:30,10,93.6,93.6,93.55,93.575,33
20110601|2011-05-10 14:00,10,93.575,93.6,93.575,93.6,118
20110601|2011-05-10 14:30,10,93.625,93.75,93.575,93.75,101
20110601|2011-05-10 15:00,10,93.75,93.85,93.55,93.825,392
20110601|2011-05-10 15:30,10,93.75,93.9,93.725,93.9,118
20110601|2011-05-10 17:00,11,93.875,94.05,93.875,94.025,78
20110601|2011-05-10 17:30,11,94.05,94.075,94,94.025,40
20110601|2011-05-10 18:00,11,94.025,94.125,94.025,94.125,76
20110601|2011-05-10 18:30,11,94.125,94.15,94.1,94.15,29
20110601|2011-05-10 19:00,11,94.1,94.175,94.1,94.15,19
20110601|2011-05-10 19:30,11,94.15,94.15,94.125,94.125,6
20110601|2011-05-10 20:00,11,94.15,94.175,94.125,94.175,19
20110601|2011-05-10 20:30,11,94.175,94.175,94.125,94.15,15
20110601|2011-05-10 21:00,11,94.125,94.15,93.9,94.025,163
20110601|2011-05-10 21:30,11,94.025,94.025,93.95,94.025,21
20110601|2011-05-10 22:00,11,94,94.05,93.95,94.05,13
20110601|2011-05-10 22:30,11,94.05,94.075,94.05,94.075,3
20110601|2011-05-10 23:00,11,94.1,94.1,94.1,94.1,1
20110601|2011-05-10 23:30,11,94.075,94.125,94.025,94.125,66
20110601|2011-05-11 00:00,11,94.15,94.225,94.15,94.175,59
20110601|2011-05-11 00:30,11,94.2,94.225,94.2,94.225,31
20110601|2011-05-11 01:00,11,94.175,94.175,94.175,94.175,4
20110601|2011-05-11 01:30,11,94.2,94.2,94.2,94.2,5
20110601|2011-05-11 02:00,11,94.15,94.15,94.075,94.125,5
20110601|2011-05-11 02:30,11,94.075,94.1,94.075,94.1,5
20110601|2011-05-11 03:00,11,94.1,94.1,94.025,94.1,16
20110601|2011-05-11 03:30,11,94.05,94.05,94.025,94.025,8
20110601|2011-05-11 04:00,11,94.025,94.025,94.025,94.025,13
20110601|2011-05-11 04:30,11,94.05,94.075,94.025,94.075,4
20110601|2011-05-11 05:00,11,94.025,94.075,94.025,94.075,9
20110601|2011-05-11 05:30,11,94.05,94.075,94.025,94.075,7
20110601|2011-05-11 06:00,11,94.1,94.1,93.925,93.925,20
20110601|2011-05-11 06:30,11,93.925,93.925,93.65,93.775,107
20110601|2011-05-11 07:00,11,93.8,93.9,93.7,93.85,57
20110601|2011-05-11 07:30,11,93.85,93.875,93.475,93.775,317
20110601|2011-05-11 08:00,11,93.8,93.875,93.8,93.825,188
20110601|2011-05-11 08:30,11,93.8,93.9,93.7,93.7,551
20110601|2011-05-11 09:00,11,93.7,93.95,93.45,93.6,3037
20110601|2011-05-11 09:30,11,93.6,93.625,93.2,93.425,2479
20110601|2011-05-11 10:00,11,93.4,93.55,93.05,93.15,1776
20110601|2011-05-11 10:30,11,93.15,93.45,93.15,93.275,1090
20110601|2011-05-11 11:00,11,93.275,93.275,92.95,93.075,908
20110601|2011-05-11 11:30,11,93.05,93.35,93.025,93.35,838
20110601|2011-05-11 12:00,11,93.375,93.45,93.325,93.4,458
20110601|2011-05-11 12:30,11,93.375,93.4,93.125,93.3,1297
20110601|2011-05-11 13:00,11,93.35,93.525,93.25,93.425,738
20110601|2011-05-11 13:30,11,93.425,93.575,93.425,93.5,98
20110601|2011-05-11 14:00,11,93.525,93.55,93.5,93.5,85
20110601|2011-05-11 14:30,11,93.5,93.55,93.475,93.55,88
20110601|2011-05-11 15:00,11,93.55,93.75,93.525,93.725,262
20110601|2011-05-11 15:30,11,93.725,93.725,93.6,93.7,33
20110601|2011-05-11 17:00,12,93.625,93.825,93.6,93.825,23
20110601|2011-05-11 17:30,12,93.725,93.825,93.725,93.825,5
20110601|2011-05-11 18:00,12,93.775,93.825,93.575,93.575,49
20110601|2011-05-11 18:30,12,93.55,93.725,93.55,93.725,9
20110601|2011-05-11 19:30,12,93.75,93.775,93.75,93.775,12
20110601|2011-05-11 20:00,12,93.775,93.8,93.775,93.775,9
20110601|2011-05-11 20:30,12,93.75,93.75,93.725,93.725,3
20110601|2011-05-11 21:00,12,93.725,93.8,93.725,93.8,7
20110601|2011-05-11 21:30,12,93.725,93.725,93.575,93.575,9
20110601|2011-05-11 22:00,12,93.625,93.875,93.625,93.875,32
20110601|2011-05-11 22:30,12,93.875,93.875,93.875,93.875,4
20110601|2011-05-11 23:00,12,93.85,93.85,93.85,93.85,1
20110601|2011-05-11 23:30,12,93.8,93.8,93.8,93.8,6
20110601|2011-05-12 00:00,12,93.775,93.775,93.775,93.775,1
20110601|2011-05-12 00:30,12,93.775,93.775,93.775,93.775,1
20110601|2011-05-12 01:00,12,93.725,93.725,93.575,93.6,38
20110601|2011-05-12 01:30,12,93.6,93.675,93.55,93.625,10
20110601|2011-05-12 02:00,12,93.6,93.6,93.575,93.6,8
20110601|2011-05-12 02:30,12,93.55,93.55,93.35,93.35,49
20110601|2011-05-12 03:00,12,93.35,93.6,93.35,93.6,22
20110601|2011-05-12 03:30,12,93.6,93.6,93.5,93.5,5
20110601|2011-05-12 04:00,12,93.525,93.525,93.4,93.45,51
20110601|2011-05-12 04:30,12,93.45,93.45,93.3,93.375,92
20110601|2011-05-12 05:00,12,93.375,93.4,93.3,93.4,26
20110601|2011-05-12 05:30,12,93.4,93.45,93.3,93.3,16
20110601|2011-05-12 06:00,12,93.3,93.525,93.3,93.5,37
20110601|2011-05-12 06:30,12,93.5,93.7,93.475,93.5,155
20110601|2011-05-12 07:00,12,93.475,93.575,93.425,93.575,59
20110601|2011-05-12 07:30,12,93.6,93.85,93.55,93.625,234
20110601|2011-05-12 08:00,12,93.65,93.775,93.625,93.7,80
20110601|2011-05-12 08:30,12,93.7,93.825,93.55,93.65,178
20110601|2011-05-12 09:00,12,93.675,93.8,93.325,93.425,2273
20110601|2011-05-12 09:30,12,93.475,93.575,93.375,93.45,730
20110601|2011-05-12 10:00,12,93.425,93.825,93.375,93.7,855
20110601|2011-05-12 10:30,12,93.75,93.925,93.675,93.75,1068
20110601|2011-05-12 11:00,12,93.775,94.125,93.75,94,1266
20110601|2011-05-12 11:30,12,94.025,94.125,93.875,94,433
20110601|2011-05-12 12:00,12,94,94.3,93.925,93.975,1609
20110601|2011-05-12 12:30,12,94,94.25,94,94.175,1710
20110601|2011-05-12 13:00,12,94.175,94.325,94.175,94.2,543
20110601|2011-05-12 13:30,12,94.2,94.225,94.15,94.225,37
20110601|2011-05-12 14:00,12,94.2,94.25,94.2,94.225,23
20110601|2011-05-12 14:30,12,94.2,94.325,94.2,94.3,105
20110601|2011-05-12 15:00,12,94.3,94.55,94.3,94.5,959
20110601|2011-05-12 15:30,12,94.5,94.525,94.425,94.5,77
20110601|2011-05-12 17:00,13,94.575,94.7,94.525,94.525,76
20110601|2011-05-12 17:30,13,94.575,94.65,94.55,94.65,39
20110601|2011-05-12 18:00,13,94.575,94.7,94.575,94.7,41
20110601|2011-05-12 18:30,13,94.625,94.625,94.525,94.575,8
20110601|2011-05-12 19:00,13,94.625,94.65,94.525,94.625,20
20110601|2011-05-12 19:30,13,94.675,94.675,94.625,94.625,4
20110601|2011-05-12 20:00,13,94.65,94.65,94.6,94.6,3
20110601|2011-05-12 20:30,13,94.65,94.675,94.625,94.65,9
20110601|2011-05-12 21:00,13,94.625,94.7,94.625,94.625,12
20110601|2011-05-12 21:30,13,94.65,94.65,94.6,94.6,41
20110601|2011-05-12 22:00,13,94.675,94.7,94.525,94.575,47
20110601|2011-05-12 22:30,13,94.55,94.6,94.525,94.575,4
20110601|2011-05-12 23:00,13,94.55,94.625,94.55,94.575,3
20110601|2011-05-12 23:30,13,94.625,94.65,94.575,94.65,4
20110601|2011-05-13 00:30,13,94.675,94.675,94.575,94.575,3
20110601|2011-05-13 01:00,13,94.625,94.625,94.575,94.625,3
20110601|2011-05-13 01:30,13,94.575,94.575,94.575,94.575,1
20110601|2011-05-13 02:00,13,94.575,94.575,94.425,94.425,73
20110601|2011-05-13 02:30,13,94.425,94.6,94.425,94.6,16
20110601|2011-05-13 03:00,13,94.575,94.7,94.575,94.575,28
20110601|2011-05-13 03:30,13,94.575,94.6,94.475,94.525,14
20110601|2011-05-13 04:00,13,94.575,94.7,94.575,94.7,9
20110601|2011-05-13 04:30,13,94.625,94.675,94.625,94.675,2
20110601|2011-05-13 05:00,13,94.675,94.7,94.625,94.625,12
20110601|2011-05-13 05:30,13,94.6,94.6,94.575,94.575,2
20110601|2011-05-13 06:00,13,94.525,94.725,94.525,94.65,22
20110601|2011-05-13 06:30,13,94.675,94.675,94.625,94.625,7
20110601|2011-05-13 07:00,13,94.625,94.7,94.625,94.625,31
20110601|2011-05-13 07:30,13,94.625,94.625,94.55,94.575,87
20110601|2011-05-13 08:00,13,94.625,94.725,94.575,94.725,120
20110601|2011-05-13 08:30,13,94.75,94.825,94.575,94.65,662
20110601|2011-05-13 09:00,13,94.625,94.675,94.425,94.5,1986
20110601|2011-05-13 09:30,13,94.5,94.6,94.225,94.4,1158
20110601|2011-05-13 10:00,13,94.4,94.525,94.25,94.3,1117
20110601|2011-05-13 10:30,13,94.275,94.35,93.95,93.95,998
20110601|2011-05-13 11:00,13,93.95,94.375,93.8,94.325,1057
20110601|2011-05-13 11:30,13,94.325,94.35,94.075,94.15,567
20110601|2011-05-13 12:00,13,94.15,94.425,94.1,94.375,509
20110601|2011-05-13 12:30,13,94.425,94.7,94.35,94.65,1406
20110601|2011-05-13 13:00,13,94.625,94.75,94.475,94.475,935
20110601|2011-05-13 13:30,13,94.475,94.55,94.4,94.45,119
20110601|2011-05-16 09:00,16,94.625,95.05,94.525,94.925,1404
20110601|2011-05-16 09:30,16,94.925,94.925,94.05,94.325,1624
20110601|2011-05-16 10:00,16,94.3,94.3,93.525,93.825,1926
20110601|2011-05-16 10:30,16,93.8,93.875,93.725,93.75,544
20110601|2011-05-16 11:00,16,93.75,93.9,93.65,93.775,859
20110601|2011-05-16 11:30,16,93.8,93.9,93.7,93.75,429
20110601|2011-05-16 12:00,16,93.75,93.825,93.7,93.7,638
20110601|2011-05-16 12:30,16,93.7,93.775,93.475,93.575,1682
20110601|2011-05-16 13:00,16,93.575,93.6,93.4,93.55,556
20110601|2011-05-16 13:30,16,93.5,93.625,93.5,93.6,107
20110601|2011-05-16 14:00,16,93.6,93.6,93.525,93.525,6
20110601|2011-05-16 14:30,16,93.575,93.625,93.525,93.6,74
20110601|2011-05-16 15:00,16,93.6,94,93.525,93.975,689
20110601|2011-05-16 15:30,16,93.925,94,93.85,93.95,219
20110601|2011-05-16 17:00,17,93.975,94.15,93.925,94.15,57
20110601|2011-05-16 17:30,17,94.15,94.15,94.05,94.05,6
20110601|2011-05-16 18:00,17,94.05,94.075,94,94.075,19
20110601|2011-05-16 18:30,17,94.075,94.1,93.85,93.9,38
20110601|2011-05-16 19:00,17,93.85,93.9,93.8,93.9,78
20110601|2011-05-16 19:30,17,93.875,94,93.85,94,15
20110601|2011-05-16 20:00,17,94.025,94.025,94.025,94.025,1
20110601|2011-05-16 20:30,17,93.95,93.95,93.85,93.85,8
20110601|2011-05-16 21:00,17,93.9,93.9,93.75,93.75,19
20110601|2011-05-16 21:30,17,93.8,93.8,93.75,93.75,5
20110601|2011-05-16 22:00,17,93.725,93.8,93.725,93.725,7
20110601|2011-05-16 22:30,17,93.775,93.85,93.775,93.8,15
20110601|2011-05-16 23:00,17,93.85,93.85,93.8,93.8,2
20110601|2011-05-16 23:30,17,93.8,93.8,93.8,93.8,1
20110601|2011-05-17 00:00,17,93.825,93.825,93.8,93.8,6
20110601|2011-05-17 00:30,17,93.8,93.8,93.8,93.8,4
20110601|2011-05-17 01:00,17,93.8,93.9,93.8,93.9,13
20110601|2011-05-17 01:30,17,93.9,93.9,93.9,93.9,1
20110601|2011-05-17 02:30,17,93.875,93.875,93.875,93.875,1
20110601|2011-05-17 03:00,17,93.925,94,93.7,94,132
20110601|2011-05-17 04:00,17,94,94,93.95,94,5
20110601|2011-05-17 04:30,17,93.975,94,93.95,94,3
20110601|2011-05-17 05:00,17,93.95,94,93.925,94,15
20110601|2011-05-17 05:30,17,94,94,93.95,93.95,2
20110601|2011-05-17 06:00,17,93.975,94.025,93.9,94,18
20110601|2011-05-17 06:30,17,93.975,94.025,93.95,94,19
20110601|2011-05-17 07:00,17,94,94,93.925,94,12
20110601|2011-05-17 07:30,17,93.925,94,93.5,93.55,163
20110601|2011-05-17 08:00,17,93.55,93.8,93.5,93.8,290
20110601|2011-05-17 08:30,17,93.7,93.825,93.55,93.775,390
20110601|2011-05-17 09:00,17,93.775,93.85,93.5,93.85,1516
20110601|2011-05-17 09:30,17,93.825,93.95,93.55,93.8,1372
20110601|2011-05-17 10:00,17,93.8,93.825,93.525,93.6,649
20110601|2011-05-17 10:30,17,93.575,93.775,93.55,93.725,394
20110601|2011-05-17 11:00,17,93.725,93.95,93.675,93.85,719
20110601|2011-05-17 11:30,17,93.85,94.075,93.85,94.025,1074
20110601|2011-05-17 12:00,17,94,94.2,93.9,94.125,584
20110601|2011-05-17 12:30,17,94.15,94.225,93.875,93.9,1006
20110601|2011-05-17 13:00,17,93.875,94.025,93.825,94,363
20110601|2011-05-17 13:30,17,93.95,93.95,93.9,93.925,8
20110601|2011-05-17 14:00,17,93.95,93.95,93.875,93.9,48
20110601|2011-05-17 14:30,17,93.95,94,93.9,93.9,26
20110601|2011-05-17 15:00,17,93.875,93.925,93,93.15,975
20110601|2011-05-17 15:30,17,93.1,93.15,92.875,93,237
20110601|2011-05-17 17:00,18,93.075,93.125,92.925,93.125,116
20110601|2011-05-17 17:30,18,93.1,93.1,92.975,93,120
20110601|2011-05-17 18:00,18,93.025,93.05,93,93.025,21
20110601|2011-05-17 18:30,18,93.05,93.125,93.025,93.05,16
20110601|2011-05-17 19:00,18,93.075,93.075,93.075,93.075,1
20110601|2011-05-17 19:30,18,93.05,93.05,93.05,93.05,1
20110601|2011-05-17 20:00,18,93.1,93.1,93.05,93.05,3
20110601|2011-05-17 20:30,18,93.125,93.15,93,93.05,30
20110601|2011-05-17 21:00,18,93.05,93.05,93,93.05,8
20110601|2011-05-17 21:30,18,93.075,93.1,93.075,93.1,3
20110601|2011-05-17 22:00,18,93.05,93.125,93.05,93.125,4
20110601|2011-05-17 22:30,18,93.15,93.175,93.1,93.15,22
20110601|2011-05-17 23:00,18,93.175,93.175,93,93.05,29
20110601|2011-05-18 00:00,18,93.1,93.1,93.075,93.075,5
20110601|2011-05-18 00:30,18,93.05,93.125,93,93.05,16
20110601|2011-05-18 01:30,18,93.05,93.05,93.05,93.05,1
20110601|2011-05-18 02:00,18,93.05,93.175,93.05,93.175,44
20110601|2011-05-18 02:30,18,93.15,93.15,93.05,93.05,7
20110601|2011-05-18 03:30,18,93.05,93.15,93.05,93.15,27
20110601|2011-05-18 04:00,18,93.125,93.125,93.125,93.125,1
20110601|2011-05-18 04:30,18,93.05,93.125,93.05,93.05,14
20110601|2011-05-18 05:30,18,93,93,93,93,2
20110601|2011-05-18 06:00,18,92.975,93,92.95,92.95,62
20110601|2011-05-18 06:30,18,92.95,92.95,92.825,92.95,149
20110601|2011-05-18 07:00,18,92.975,93.025,92.95,92.95,121
20110601|2011-05-18 07:30,18,93,93.25,93,93.15,165
20110601|2011-05-18 08:00,18,93.1,93.15,92.975,93.1,173
20110601|2011-05-18 08:30,18,93.075,93.225,92.9,93.1,339
20110601|2011-05-18 09:00,18,93.125,93.15,91.55,91.875,4859
20110601|2011-05-18 09:30,18,91.875,92.6,91.8,92.4,2298
20110601|2011-05-18 10:00,18,92.4,92.475,91.95,92.125,1504
20110601|2011-05-18 10:30,18,92.15,92.325,91.95,92.2,888
20110601|2011-05-18 11:00,18,92.2,92.225,92.025,92.1,703
20110601|2011-05-18 11:30,18,92.125,92.25,91.875,92,480
20110601|2011-05-18 12:00,18,92,92.15,91.775,91.85,733
20110601|2011-05-18 12:30,18,91.85,92,91.6,91.675,1572
20110601|2011-05-18 13:00,18,91.675,91.875,91.675,91.7,865
20110601|2011-05-18 13:30,18,91.65,91.675,91.6,91.675,39
20110601|2011-05-18 14:00,18,91.7,91.725,91.7,91.7,22
20110601|2011-05-18 14:30,18,91.7,91.75,91.5,91.575,202
20110601|2011-05-18 15:00,18,91.575,91.725,91.4,91.6,638
20110601|2011-05-18 15:30,18,91.625,91.65,91.175,91.3,296
20110601|2011-05-18 17:00,19,91.35,91.6,91.35,91.55,68
20110601|2011-05-18 17:30,19,91.6,91.65,91.575,91.625,21
20110601|2011-05-18 18:00,19,91.575,91.575,91.5,91.5,10
20110601|2011-05-18 18:30,19,91.45,91.45,91.4,91.4,6
20110601|2011-05-18 19:00,19,91.4,91.4,91.15,91.2,110
20110601|2011-05-18 19:30,19,91.25,91.425,91.25,91.4,36
20110601|2011-05-18 20:00,19,91.4,91.4,91.4,91.4,2
20110601|2011-05-18 20:30,19,91.4,91.5,91.4,91.5,27
20110601|2011-05-18 22:00,19,91.5,91.5,91.475,91.475,11
20110601|2011-05-18 22:30,19,91.5,91.55,91.475,91.55,7
20110601|2011-05-18 23:00,19,91.55,91.55,91.55,91.55,2
20110601|2011-05-19 01:00,19,91.55,91.55,91.55,91.55,1
20110601|2011-05-19 01:30,19,91.5,91.525,91.5,91.525,4
20110601|2011-05-19 02:00,19,91.525,91.525,91.525,91.525,2
20110601|2011-05-19 02:30,19,91.525,91.525,91.425,91.425,11
20110601|2011-05-19 03:00,19,91.4,91.4,91.4,91.4,1
20110601|2011-05-19 03:30,19,91.35,91.35,91.35,91.35,2
20110601|2011-05-19 04:00,19,91.4,91.4,91.4,91.4,2
20110601|2011-05-19 04:30,19,91.35,91.4,91.35,91.4,2
20110601|2011-05-19 05:00,19,91.3,91.45,91.3,91.45,11
20110601|2011-05-19 05:30,19,91.4,91.4,91.4,91.4,1
20110601|2011-05-19 06:00,19,91.425,91.425,91.4,91.4,3
20110601|2011-05-19 06:30,19,91.35,91.35,91.3,91.35,23
20110601|2011-05-19 07:00,19,91.35,91.375,91.325,91.375,95
20110601|2011-05-19 07:30,19,91.4,91.525,91.375,91.45,194
20110601|2011-05-19 08:00,19,91.475,91.7,91.425,91.65,257
20110601|2011-05-19 08:30,19,91.65,91.975,91.6,91.775,476
20110601|2011-05-19 09:00,19,91.775,91.975,91.4,91.525,1791
20110601|2011-05-19 09:30,19,91.5,91.5,90.7,90.825,3313
20110601|2011-05-19 10:00,19,90.825,90.825,90.5,90.8,1848
20110601|2011-05-19 10:30,19,90.775,91.45,90.75,91.425,1303
20110601|2011-05-19 11:00,19,91.4,92.05,91.35,91.925,1326
20110601|2011-05-19 11:30,19,91.875,91.925,91.4,91.475,679
20110601|2011-05-19 12:00,19,91.475,91.875,91.475,91.6,626
20110601|2011-05-19 12:30,19,91.6,91.6,91.25,91.35,862
20110601|2011-05-19 13:00,19,91.325,91.35,91.125,91.325,384
20110601|2011-05-19 13:30,19,91.275,91.3,91.2,91.3,59
20110601|2011-05-19 14:00,19,91.3,91.3,91.125,91.2,50
20110601|2011-05-19 14:30,19,91.2,91.75,91.175,91.75,326
20110601|2011-05-19 15:00,19,91.7,91.875,91.35,91.4,590
20110601|2011-05-19 15:30,19,91.375,91.375,91.225,91.225,42
20110601|2011-05-19 17:00,20,91.25,91.375,91.125,91.375,39
20110601|2011-05-19 17:30,20,91.325,91.375,91.325,91.375,2
20110601|2011-05-19 18:00,20,91.375,91.45,91.375,91.45,5
20110601|2011-05-19 18:30,20,91.425,91.55,91.425,91.55,24
20110601|2011-05-19 19:00,20,91.575,91.625,91.55,91.55,16
20110601|2011-05-19 19:30,20,91.525,91.625,91.525,91.575,3
20110601|2011-05-19 20:00,20,91.625,91.7,91.625,91.7,38
20110601|2011-05-19 20:30,20,91.7,91.75,91.7,91.725,27
20110601|2011-05-19 21:00,20,91.725,91.725,91.725,91.725,19
20110601|2011-05-19 21:30,20,91.725,91.725,91.7,91.725,8
20110601|2011-05-19 22:30,20,91.675,91.7,91.675,91.7,4
20110601|2011-05-19 23:00,20,91.675,91.675,91.675,91.675,12
20110601|2011-05-19 23:30,20,91.7,91.7,91.675,91.675,5
20110601|2011-05-20 00:30,20,91.725,91.725,91.725,91.725,6
20110601|2011-05-20 01:00,20,91.75,91.75,91.75,91.75,1
20110601|2011-05-20 02:00,20,91.7,91.725,91.7,91.725,2
20110601|2011-05-20 02:30,20,91.725,91.75,91.65,91.75,6
20110601|2011-05-20 03:00,20,91.675,91.675,91.625,91.625,3
20110601|2011-05-20 04:30,20,91.625,91.85,91.625,91.85,22
20110601|2011-05-20 05:00,20,91.775,91.825,91.75,91.825,22
20110601|2011-05-20 05:30,20,91.775,91.775,91.725,91.725,39
20110601|2011-05-20 06:00,20,91.775,91.825,91.725,91.775,8
20110601|2011-05-20 06:30,20,91.8,91.825,91.8,91.8,4
20110601|2011-05-20 07:00,20,91.825,91.825,91.6,91.65,54
20110601|2011-05-20 07:30,20,91.675,91.825,91.675,91.8,24
20110601|2011-05-20 08:00,20,91.8,91.925,91.75,91.85,76
20110601|2011-05-20 08:30,20,91.85,92.075,91.575,91.6,428
20110601|2011-05-20 09:00,20,91.6,91.85,91.325,91.775,900
20110601|2011-05-20 09:30,20,91.725,91.8,91.275,91.375,428
20110601|2011-05-20 10:00,20,91.35,92.025,91.25,91.975,550
20110601|2011-05-20 10:30,20,92,92.075,91.525,91.575,752
20110601|2011-05-20 11:00,20,91.575,91.9,91.375,91.825,615
20110601|2011-05-20 11:30,20,91.825,91.85,91.7,91.8,179
20110601|2011-05-20 12:00,20,91.8,91.9,91.7,91.8,310
20110601|2011-05-20 12:30,20,91.825,91.975,91.6,91.975,951
20110601|2011-05-20 13:00,20,92,92.025,91.925,92,610
20110601|2011-05-20 13:30,20,92,92.075,91.975,91.975,81
20110601|2011-05-23 09:00,23,91.5,91.5,89.125,89.175,5491
20110601|2011-05-23 09:30,23,89.175,89.575,89.125,89.175,1361
20110601|2011-05-23 10:00,23,89.125,89.3,89.025,89.175,638
20110601|2011-05-23 10:30,23,89.225,89.325,89.075,89.2,238
20110601|2011-05-23 11:00,23,89.15,89.4,89.1,89.375,236
20110601|2011-05-23 11:30,23,89.375,89.4,89.1,89.275,187
20110601|2011-05-23 12:00,23,89.275,89.325,89.2,89.275,90
20110601|2011-05-23 12:30,23,89.275,89.3,88.975,89.2,971
20110601|2011-05-23 13:00,23,89.2,89.225,89.1,89.15,243
20110601|2011-05-23 13:30,23,89.15,89.175,89.125,89.125,18
20110601|2011-05-23 14:00,23,89.175,89.175,89.1,89.1,9
20110601|2011-05-23 14:30,23,89.075,89.175,89,89,35
20110601|2011-05-23 15:00,23,89,89,88.975,88.975,51
20110601|2011-05-23 17:00,24,88.7,88.7,88.175,88.375,369
20110601|2011-05-23 17:30,24,88.35,88.375,88.25,88.35,25
20110601|2011-05-23 18:00,24,88.35,88.35,88.325,88.325,15
20110601|2011-05-23 18:30,24,88.325,88.325,88.225,88.3,16
20110601|2011-05-23 19:00,24,88.3,88.35,88.3,88.325,26
20110601|2011-05-23 19:30,24,88.35,88.375,88.35,88.375,8
20110601|2011-05-23 20:00,24,88.35,88.375,88.35,88.375,10
20110601|2011-05-23 20:30,24,88.375,88.4,88.35,88.35,34
20110601|2011-05-23 21:00,24,88.4,88.4,88.35,88.35,48
20110601|2011-05-23 21:30,24,88.4,88.425,88.4,88.425,2
20110601|2011-05-23 22:00,24,88.425,88.425,88.425,88.425,4
20110601|2011-05-23 23:00,24,88.425,88.425,88.35,88.35,3
20110601|2011-05-23 23:30,24,88.4,88.4,88.4,88.4,2
20110601|2011-05-24 00:00,24,88.425,88.425,88.425,88.425,10
20110601|2011-05-24 00:30,24,88.425,88.425,88.425,88.425,1
20110601|2011-05-24 01:00,24,88.375,88.375,88.375,88.375,2
20110601|2011-05-24 01:30,24,88.425,88.425,88.425,88.425,2
20110601|2011-05-24 02:00,24,88.425,88.425,88.4,88.425,29
20110601|2011-05-24 02:30,24,88.425,88.425,88.425,88.425,4
20110601|2011-05-24 03:00,24,88.375,88.375,88.375,88.375,1
20110601|2011-05-24 04:00,24,88.4,88.4,88.3,88.3,18
20110601|2011-05-24 04:30,24,88.275,88.275,88.275,88.275,2
20110601|2011-05-24 05:00,24,88.25,88.25,88.25,88.25,2
20110601|2011-05-24 05:30,24,88.25,88.25,87.825,87.85,214
20110601|2011-05-24 06:00,24,87.875,87.875,87.65,87.8,155
20110601|2011-05-24 06:30,24,87.825,88.375,87.75,88.05,312
20110601|2011-05-24 07:00,24,88.05,88.05,87.9,88,49
20110601|2011-05-24 07:30,24,88.05,88.475,87.975,88.475,249
20110601|2011-05-24 08:00,24,88.425,88.6,88.4,88.55,95
20110601|2011-05-24 08:30,24,88.525,88.875,88.5,88.75,363
20110601|2011-05-24 09:00,24,88.775,88.8,88.125,88.55,1265
20110601|2011-05-24 09:30,24,88.575,88.975,88.575,88.675,949
20110601|2011-05-24 10:00,24,88.675,88.8,87.9,88.125,1010
20110601|2011-05-24 10:30,24,88.075,88.35,88.05,88.325,555
20110601|2011-05-24 11:00,24,88.325,88.475,87.175,87.425,1084
20110601|2011-05-24 11:30,24,87.4,87.625,87.2,87.5,548
20110601|2011-05-24 12:00,24,87.475,87.625,87.275,87.375,343
20110601|2011-05-24 12:30,24,87.375,87.525,87.225,87.4,901
20110601|2011-05-24 13:00,24,87.4,87.425,87.275,87.275,333
20110601|2011-05-24 13:30,24,87.35,87.475,87.35,87.45,135
20110601|2011-05-24 14:00,24,87.45,87.5,87.4,87.5,45
20110601|2011-05-24 14:30,24,87.5,87.5,87.325,87.325,23
20110601|2011-05-24 15:00,24,87.3,87.3,86.925,87.3,219
20110601|2011-05-24 15:30,24,87.3,87.425,87.225,87.3,43
20110601|2011-05-24 17:00,25,87.2,87.475,87,87.4,40
20110601|2011-05-24 17:30,25,87.475,87.85,87.475,87.85,44
20110601|2011-05-24 18:00,25,87.85,88.4,87.85,88.4,77
20110601|2011-05-24 18:30,25,88.4,88.95,88.25,88.75,188
20110601|2011-05-24 19:00,25,88.75,88.925,88.725,88.8,37
20110601|2011-05-24 19:30,25,88.75,88.825,88.75,88.75,12
20110601|2011-05-24 20:00,25,88.75,88.75,88.35,88.4,219
20110601|2011-05-24 20:30,25,88.4,88.55,88,88,85
20110601|2011-05-24 21:00,25,87.975,88.15,87.95,88.15,33
20110601|2011-05-24 21:30,25,88.15,88.3,88.05,88.25,30
20110601|2011-05-24 22:00,25,88.275,88.45,88.275,88.3,22
20110601|2011-05-24 22:30,25,88.25,88.3,88.25,88.3,2
20110601|2011-05-24 23:00,25,88.3,88.3,88.175,88.3,65
20110601|2011-05-24 23:30,25,88.25,88.35,88.25,88.35,17
20110601|2011-05-25 01:30,25,88.35,88.35,88.3,88.3,5
20110601|2011-05-25 02:00,25,88.3,88.3,88.3,88.3,2
20110601|2011-05-25 02:30,25,88.25,88.25,88.25,88.25,1
20110601|2011-05-25 03:00,25,88.25,88.275,88.15,88.15,9
20110601|2011-05-25 03:30,25,88.15,88.15,88.15,88.15,1
20110601|2011-05-25 05:00,25,88.15,88.275,88.15,88.275,7
20110601|2011-05-25 05:30,25,88.2,88.2,88.2,88.2,1
20110601|2011-05-25 06:00,25,88.2,88.35,88.1,88.35,42
20110601|2011-05-25 06:30,25,88.35,88.4,88.3,88.3,20
20110601|2011-05-25 07:00,25,88.35,88.625,88.325,88.45,167
20110601|2011-05-25 07:30,25,88.4,88.5,88.325,88.35,117
20110601|2011-05-25 08:00,25,88.35,88.575,88.35,88.55,120
20110601|2011-05-25 08:30,25,88.55,88.65,88.4,88.55,363
20110601|2011-05-25 09:00,25,88.55,88.55,88.2,88.35,1218
20110601|2011-05-25 09:30,25,88.375,88.375,88.025,88.1,885
20110601|2011-05-25 10:00,25,88.1,88.25,88,88.05,431
20110601|2011-05-25 10:30,25,88,88.15,87.9,88.15,354
20110601|2011-05-25 11:00,25,88.125,88.5,87.95,88.375,609
20110601|2011-05-25 11:30,25,88.4,88.55,88.4,88.5,393
20110601|2011-05-25 12:00,25,88.45,88.65,88.45,88.55,367
20110601|2011-05-25 12:30,25,88.575,88.575,88.125,88.3,925
20110601|2011-05-25 13:00,25,88.275,88.5,88.25,88.375,199
20110601|2011-05-25 13:30,25,88.45,88.45,88.275,88.3,63
20110601|2011-05-25 14:00,25,88.25,88.4,88.2,88.375,61
20110601|2011-05-25 14:30,25,88.35,88.35,88.3,88.3,9
20110601|2011-05-25 15:00,25,88.25,88.7,88.2,88.475,415
20110601|2011-05-25 15:30,25,88.475,88.5,88.45,88.45,10
20110601|2011-05-25 17:00,26,88.575,88.575,88.5,88.575,13
20110601|2011-05-25 17:30,26,88.55,88.575,88.55,88.55,25
20110601|2011-05-25 18:00,26,88.575,88.575,88.425,88.425,20
20110601|2011-05-25 18:30,26,88.4,88.45,88.3,88.45,12
20110601|2011-05-25 19:00,26,88.4,88.4,88.4,88.4,2
20110601|2011-05-25 19:30,26,88.4,88.4,88.3,88.3,17
20110601|2011-05-25 20:00,26,88.35,88.35,88.35,88.35,23
20110601|2011-05-25 20:30,26,88.35,88.45,88.35,88.45,25
20110601|2011-05-25 21:00,26,88.475,88.525,88.375,88.375,42
20110601|2011-05-25 21:30,26,88.35,88.35,88.325,88.325,2
20110601|2011-05-25 22:00,26,88.425,88.45,88.375,88.375,3
20110601|2011-05-25 22:30,26,88.45,88.45,88.45,88.45,2
20110601|2011-05-25 23:00,26,88.45,88.45,88.45,88.45,2
20110601|2011-05-25 23:30,26,88.5,88.5,88.45,88.45,2
20110601|2011-05-26 00:00,26,88.45,88.45,88.425,88.425,5
20110601|2011-05-26 01:00,26,88.45,88.55,88.425,88.55,30
20110601|2011-05-26 01:30,26,88.45,88.45,88.375,88.375,10
20110601|2011-05-26 02:00,26,88.375,88.375,88.375,88.375,1
20110601|2011-05-26 02:30,26,88.375,88.375,88.375,88.375,2
20110601|2011-05-26 03:00,26,88.375,88.375,88.325,88.325,11
20110601|2011-05-26 04:00,26,88.325,88.325,88.325,88.325,20
20110601|2011-05-26 05:00,26,88.325,88.325,88.325,88.325,1
20110601|2011-05-26 05:30,26,88.325,88.325,88.325,88.325,1
20110601|2011-05-26 06:00,26,88.3,88.325,88.3,88.3,6
20110601|2011-05-26 06:30,26,88.35,88.35,88.35,88.35,1
20110601|2011-05-26 07:00,26,88.3,88.35,88.025,88.125,63
20110601|2011-05-26 07:30,26,88.125,88.125,87.95,88.025,83
20110601|2011-05-26 08:00,26,88.05,88.3,88.025,88.3,87
20110601|2011-05-26 08:30,26,88.3,88.7,88.3,88.7,317
20110601|2011-05-26 09:00,26,88.675,88.675,88.05,88.375,1199
20110601|2011-05-26 09:30,26,88.35,88.425,88.175,88.175,347
20110601|2011-05-26 10:00,26,88.2,88.4,88.2,88.275,225
20110601|2011-05-26 10:30,26,88.3,88.4,88.075,88.35,363
20110601|2011-05-26 11:00,26,88.325,88.4,88.2,88.275,246
20110601|2011-05-26 11:30,26,88.225,88.4,87.875,88,569
20110601|2011-05-26 12:00,26,88,88.175,87.9,88,270
20110601|2011-05-26 12:30,26,88,88.05,87.65,87.8,948
20110601|2011-05-26 13:00,26,87.825,87.9,87.775,87.875,239
20110601|2011-05-26 13:30,26,87.9,87.95,87.875,87.9,49
20110601|2011-05-26 14:00,26,87.925,87.925,87.85,87.85,49
20110601|2011-05-26 14:30,26,87.875,88.1,87.8,87.95,201
20110601|2011-05-26 15:00,26,87.9,88.05,87.55,87.55,382
20110601|2011-05-26 15:30,26,87.55,87.55,87.425,87.425,158
20110601|2011-05-26 17:00,27,87.3,87.525,87.3,87.525,116
20110601|2011-05-26 17:30,27,87.45,87.525,87.425,87.425,11
20110601|2011-05-26 18:00,27,87.45,87.5,87.425,87.45,34
20110601|2011-05-26 18:30,27,87.5,87.5,87.5,87.5,3
20110601|2011-05-26 19:00,27,87.5,87.55,87.5,87.55,52
20110601|2011-05-26 19:30,27,87.625,87.7,87.625,87.7,11
20110601|2011-05-26 20:00,27,87.725,87.725,87.65,87.65,6
20110601|2011-05-26 21:00,27,87.65,87.75,87.65,87.75,3
20110601|2011-05-26 21:30,27,87.725,87.725,87.625,87.625,17
20110601|2011-05-26 22:00,27,87.625,87.625,87.55,87.625,12
20110601|2011-05-26 22:30,27,87.575,87.675,87.55,87.675,5
20110601|2011-05-26 23:00,27,87.575,87.625,87.575,87.575,3
20110601|2011-05-27 00:00,27,87.7,87.7,87.7,87.7,1
20110601|2011-05-27 01:00,27,87.7,87.75,87.7,87.75,20
20110601|2011-05-27 02:00,27,87.65,87.65,87.65,87.65,2
20110601|2011-05-27 02:30,27,87.625,87.625,87.6,87.625,11
20110601|2011-05-27 03:00,27,87.65,87.7,87.625,87.625,6
20110601|2011-05-27 03:30,27,87.65,87.65,87.6,87.6,2
20110601|2011-05-27 04:00,27,87.6,87.6,87.575,87.6,9
20110601|2011-05-27 05:00,27,87.6,87.6,87.5,87.5,19
20110601|2011-05-27 05:30,27,87.575,87.575,87.575,87.575,2
20110601|2011-05-27 06:00,27,87.6,87.65,87.575,87.65,18
20110601|2011-05-27 06:30,27,87.575,87.675,87.575,87.625,21
20110601|2011-05-27 07:00,27,87.625,88.05,87.625,87.8,124
20110601|2011-05-27 07:30,27,87.775,87.775,87.7,87.75,15
20110601|2011-05-27 08:00,27,87.75,87.8,87.675,87.725,62
20110601|2011-05-27 08:30,27,87.725,87.825,87.725,87.825,92
20110601|2011-05-27 09:00,27,87.825,88.4,87.725,88.2,931
20110601|2011-05-27 09:30,27,88.225,88.775,88.15,88.7,604
20110601|2011-05-27 10:00,27,88.7,88.825,88.5,88.725,509
20110601|2011-05-27 10:30,27,88.7,88.725,88.525,88.525,326
20110601|2011-05-27 11:00,27,88.525,88.65,88.4,88.575,315
20110601|2011-05-27 11:30,27,88.6,88.7,88.55,88.625,181
20110601|2011-05-27 12:00,27,88.675,88.95,88.65,88.875,231
20110601|2011-05-27 12:30,27,88.875,88.9,88.575,88.875,580
20110601|2011-05-27 13:00,27,88.9,89.2,88.9,89.1,447
20110601|2011-05-27 13:30,27,89.125,89.125,88.925,88.95,56
20110601|2011-05-31 09:00,31,89.475,90.8,89.275,90.55,2047
20110601|2011-05-31 09:30,31,90.55,91.1,90.4,90.75,820
20110601|2011-05-31 10:00,31,90.8,90.875,90.525,90.7,322
20110601|2011-05-31 10:30,31,90.675,90.7,90.175,90.175,372
20110601|2011-05-31 11:00,31,90.175,90.575,90.15,90.5,377
20110601|2011-05-31 11:30,31,90.45,90.45,90.2,90.2,144
20110601|2011-05-31 12:00,31,90.175,90.35,90.175,90.325,141
20110601|2011-05-31 12:30,31,90.325,90.325,89.95,90.15,604
20110601|2011-05-31 13:00,31,90.175,90.275,90.05,90.1,251
20110601|2011-05-31 13:30,31,90.05,90.1,90.05,90.05,5
20110601|2011-05-31 14:00,31,90.05,90.1,90.025,90.025,7
20110601|2011-05-31 14:30,31,90.075,90.1,89.925,89.925,68
20110601|2011-05-31 15:00,31,89.9,89.9,89.725,89.875,105
20110601|2011-05-31 15:30,31,89.875,90,89.8,90,37
20110601|2011-05-31 17:00,1,89.875,89.925,89.875,89.875,9
20110601|2011-05-31 17:30,1,89.825,89.825,89.6,89.65,41
20110601|2011-05-31 18:00,1,89.675,89.825,89.675,89.825,33
20110601|2011-05-31 18:30,1,89.825,89.875,89.825,89.875,2
20110601|2011-05-31 19:00,1,89.875,89.9,89.85,89.9,3
20110601|2011-05-31 19:30,1,89.925,90,89.9,90,33
20110601|2011-05-31 20:00,1,90.025,90.025,90.025,90.025,4
20110601|2011-05-31 21:00,1,90.025,90.025,90.025,90.025,2
20110601|2011-05-31 21:30,1,90.075,90.1,90.075,90.1,5
20110601|2011-05-31 22:00,1,90.05,90.05,90.05,90.05,1
20110601|2011-06-01 03:00,1,90.125,90.125,90.125,90.125,1
20110601|2011-06-01 03:30,1,90.075,90.075,90.075,90.075,1
20110601|2011-06-01 04:00,1,90.05,90.125,90.05,90.125,4
20110601|2011-06-01 04:30,1,90.075,90.075,90.075,90.075,1
20110601|2011-06-01 05:00,1,90.125,90.125,90.025,90.025,5
20110601|2011-06-01 05:30,1,90.075,90.125,90.075,90.125,9
20110601|2011-06-01 06:30,1,90.125,90.125,90.125,90.125,8
20110601|2011-06-01 07:00,1,90.15,90.175,90.075,90.125,22
20110601|2011-06-01 07:30,1,90.15,90.15,89.85,89.85,32
20110601|2011-06-01 08:00,1,89.825,89.825,89.525,89.825,111
20110601|2011-06-01 08:30,1,89.8,89.85,89.4,89.425,176
20110601|2011-06-01 09:00,1,89.4,89.625,88.55,89.325,1676
20110601|2011-06-01 09:30,1,89.325,90.025,89.15,89.475,775
20110601|2011-06-01 10:00,1,89.525,89.825,89.5,89.7,242
20110601|2011-06-01 10:30,1,89.7,89.85,89.55,89.65,302
20110601|2011-06-01 11:00,1,89.65,89.65,89.2,89.375,449
20110601|2011-06-01 11:30,1,89.4,89.425,89.1,89.15,271
20110601|2011-06-01 12:00,1,89.2,89.225,88.925,89.175,243
20110601|2011-06-01 12:30,1,89.125,89.85,89.1,89.75,469
20110601|2011-06-01 13:00,1,89.75,89.775,89.625,89.675,114
20110601|2011-06-01 13:30,1,89.625,89.775,89.625,89.775,21
20110601|2011-06-01 14:00,1,89.725,89.725,89.725,89.725,2
20110601|2011-06-01 14:30,1,89.7,89.7,89.625,89.675,17
20110601|2011-06-01 15:00,1,89.625,89.65,89.375,89.5,242
20110601|2011-06-01 15:30,1,89.45,89.525,89.4,89.5,22
20110601|2011-06-01 17:00,2,89.6,89.6,89.6,89.6,2
20110601|2011-06-01 18:00,2,89.55,89.55,89.55,89.55,2
20110601|2011-06-01 18:30,2,89.5,89.55,89.475,89.55,4
20110601|2011-06-01 19:00,2,89.475,89.475,89.475,89.475,13
20110601|2011-06-01 19:30,2,89.525,89.55,89.525,89.55,3
20110601|2011-06-01 20:30,2,89.55,89.6,89.55,89.6,20
20110601|2011-06-01 21:30,2,89.575,89.575,89.575,89.575,1
20110601|2011-06-01 22:00,2,89.65,89.75,89.65,89.7,13
20110601|2011-06-01 22:30,2,89.7,89.7,89.625,89.625,5
20110601|2011-06-01 23:00,2,89.65,89.65,89.65,89.65,5
20110601|2011-06-02 00:00,2,89.65,89.65,89.65,89.65,5
20110601|2011-06-02 00:30,2,89.7,89.7,89.7,89.7,2
20110601|2011-06-02 01:30,2,89.725,89.775,89.7,89.775,16
20110601|2011-06-02 02:00,2,89.775,89.775,89.775,89.775,3
20110601|2011-06-02 02:30,2,89.775,89.775,89.775,89.775,10
20110601|2011-06-02 03:00,2,89.775,90.025,89.775,90.025,18
20110601|2011-06-02 03:30,2,90.05,90.05,90.05,90.05,2
20110601|2011-06-02 04:00,2,90.1,90.1,90.05,90.05,9
20110601|2011-06-02 04:30,2,90.05,90.05,90.025,90.025,30
20110601|2011-06-02 05:00,2,90.05,90.05,90.025,90.05,29
20110601|2011-06-02 05:30,2,90.05,90.05,90.05,90.05,5
20110601|2011-06-02 06:00,2,90.1,90.15,89.975,90.15,24
20110601|2011-06-02 06:30,2,90.15,90.175,90.025,90.1,26
20110601|2011-06-02 07:00,2,90.125,90.275,89.9,89.9,147
20110601|2011-06-02 07:30,2,89.95,90,89.9,90,96
20110601|2011-06-02 08:00,2,90,90,89.9,89.95,43
20110601|2011-06-02 08:30,2,89.9,89.925,89.375,89.4,247
20110601|2011-06-02 09:00,2,89.375,89.425,88.8,89.025,963
20110601|2011-06-02 09:30,2,89.025,89.25,88.85,88.9,433
20110601|2011-06-02 10:00,2,88.9,89.05,88.8,89.05,176
20110601|2011-06-02 10:30,2,89.075,89.075,88.8,88.925,195
20110601|2011-06-02 11:00,2,88.85,88.925,88.35,88.5,444
20110601|2011-06-02 11:30,2,88.5,88.55,88.375,88.5,152
20110601|2011-06-02 12:00,2,88.5,89.075,88.5,88.95,396
20110601|2011-06-02 12:30,2,88.975,89.175,88.95,89.025,465
20110601|2011-06-02 13:00,2,89,89.1,88.95,89,172
20110601|2011-06-02 13:30,2,89,89,88.9,89,14
20110601|2011-06-02 14:00,2,88.925,88.925,88.875,88.9,32
20110601|2011-06-02 14:30,2,88.875,88.925,88.825,88.925,106
20110601|2011-06-02 15:00,2,88.925,89.4,88.9,89.225,385
20110601|2011-06-02 15:30,2,89.15,89.15,88.9,89.125,359
20110601|2011-06-02 17:00,3,89.65,89.65,89.425,89.425,72
20110601|2011-06-02 17:30,3,89.425,89.45,89.425,89.45,2
20110601|2011-06-02 18:00,3,89.375,89.375,89.375,89.375,2
20110601|2011-06-02 18:30,3,89.35,89.35,89.325,89.325,3
20110601|2011-06-02 19:00,3,89.275,89.275,89.275,89.275,2
20110601|2011-06-02 19:30,3,89.325,89.325,89.325,89.325,2
20110601|2011-06-02 20:30,3,89.3,89.325,89.25,89.325,12
20110601|2011-06-02 21:00,3,89.275,89.275,89.275,89.275,1
20110601|2011-06-02 21:30,3,89.325,89.35,89.325,89.35,15
20110601|2011-06-02 22:00,3,89.275,89.275,89.25,89.25,18
20110601|2011-06-02 23:00,3,89.25,89.25,89.25,89.25,2
20110601|2011-06-02 23:30,3,89.25,89.325,89.25,89.325,6
20110601|2011-06-03 03:00,3,89.3,89.3,89.3,89.3,1
20110601|2011-06-03 03:30,3,89.35,89.475,89.35,89.475,28
20110601|2011-06-03 04:00,3,89.45,89.45,89.45,89.45,1
20110601|2011-06-03 05:00,3,89.45,89.45,89.425,89.425,4
20110601|2011-06-03 05:30,3,89.45,89.45,89.4,89.4,13
20110601|2011-06-03 06:00,3,89.4,89.4,89.175,89.175,70
20110601|2011-06-03 06:30,3,89.175,89.175,89.125,89.175,11
20110601|2011-06-03 07:00,3,89.225,89.25,89.05,89.05,43
20110601|2011-06-03 07:30,3,89.05,89.15,88.9,88.95,191
20110601|2011-06-03 08:00,3,88.975,88.975,88.85,88.85,79
20110601|2011-06-03 08:30,3,88.925,89.15,88.85,89.075,215
20110601|2011-06-03 09:00,3,89.05,89.325,88.9,89.2,833
20110601|2011-06-03 09:30,3,89.2,89.25,89.1,89.15,314
20110601|2011-06-03 10:00,3,89.1,89.1,88.675,88.8,667
20110601|2011-06-03 10:30,3,88.8,89.375,88.725,88.95,364
20110601|2011-06-03 11:00,3,88.95,89.225,88.95,88.975,137
20110601|2011-06-03 11:30,3,88.975,89.275,88.975,89.175,132
20110601|2011-06-03 12:00,3,89.175,89.275,89.1,89.175,134
20110601|2011-06-03 12:30,3,89.15,89.225,89.05,89.2,391
20110601|2011-06-03 13:00,3,89.225,89.3,89.175,89.275,96
20110601|2011-06-03 13:30,3,89.225,89.3,89.225,89.25,10
20110601|2011-06-06 09:00,6,89.225,89.375,88.525,89.375,723
20110601|2011-06-06 09:30,6,89.375,89.4,89.075,89.225,350
20110601|2011-06-06 10:00,6,89.25,89.3,89.15,89.225,172
20110601|2011-06-06 10:30,6,89.25,89.475,89.225,89.475,366
20110601|2011-06-06 11:00,6,89.45,89.825,89.4,89.7,251
20110601|2011-06-06 11:30,6,89.65,89.65,89.475,89.5,158
20110601|2011-06-06 12:00,6,89.5,89.75,89.475,89.725,121
20110601|2011-06-06 12:30,6,89.7,89.7,89.425,89.65,388
20110601|2011-06-06 13:00,6,89.625,89.675,89.625,89.625,100
20110601|2011-06-06 13:30,6,89.625,89.625,89.6,89.6,5
20110601|2011-06-06 14:00,6,89.6,89.6,89.4,89.45,97
20110601|2011-06-06 14:30,6,89.425,89.425,89.225,89.275,45
20110601|2011-06-06 15:00,6,89.25,89.275,88.9,88.95,301
20110601|2011-06-06 15:30,6,88.95,89,88.85,88.85,53
20110601|2011-06-06 17:00,7,88.85,88.9,88.8,88.8,19
20110601|2011-06-06 17:30,7,88.85,88.9,88.75,88.75,22
20110601|2011-06-06 18:00,7,88.75,88.85,88.75,88.85,7
20110601|2011-06-06 18:30,7,88.8,88.95,88.8,88.85,17
20110601|2011-06-06 19:00,7,88.85,88.85,88.8,88.8,3
20110601|2011-06-06 20:00,7,88.825,88.85,88.825,88.85,3
20110601|2011-06-06 20:30,7,88.9,88.9,88.9,88.9,5
20110601|2011-06-06 21:30,7,88.9,88.9,88.9,88.9,3
20110601|2011-06-06 22:00,7,88.95,88.95,88.95,88.95,3
20110601|2011-06-06 22:30,7,88.9,88.9,88.9,88.9,2
20110601|2011-06-06 23:00,7,88.95,88.95,88.9,88.9,2
20110601|2011-06-06 23:30,7,88.875,88.875,88.875,88.875,1
20110601|2011-06-07 02:30,7,88.95,88.95,88.95,88.95,1
20110601|2011-06-07 03:00,7,88.95,88.95,88.95,88.95,1
20110601|2011-06-07 04:00,7,88.9,89.075,88.9,89,26
20110601|2011-06-07 04:30,7,89.025,89.025,88.975,88.975,5
20110601|2011-06-07 05:00,7,89,89,88.95,88.95,2
20110601|2011-06-07 05:30,7,88.975,88.975,88.975,88.975,1
20110601|2011-06-07 06:00,7,88.95,88.95,88.925,88.925,3
20110601|2011-06-07 06:30,7,88.925,88.925,88.9,88.925,13
20110601|2011-06-07 07:00,7,88.9,88.95,88.875,88.875,23
20110601|2011-06-07 07:30,7,88.9,88.925,88.75,88.775,82
20110601|2011-06-07 08:00,7,88.825,88.95,88.825,88.95,49
20110601|2011-06-07 08:30,7,88.95,89.15,88.95,89.15,104
20110601|2011-06-07 09:00,7,89.125,89.625,89.1,89.625,460
20110601|2011-06-07 09:30,7,89.575,89.875,89.525,89.7,500
20110601|2011-06-07 10:00,7,89.7,89.8,89.35,89.7,391
20110601|2011-06-07 10:30,7,89.7,90,89.7,89.925,408
20110601|2011-06-07 11:00,7,89.925,90.025,89.85,89.975,217
20110601|2011-06-07 11:30,7,90,90.25,89.925,90.175,235
20110601|2011-06-07 12:00,7,90.15,90.25,90,90.225,355
20110601|2011-06-07 12:30,7,90.225,90.325,89.65,89.7,718
20110601|2011-06-07 13:00,7,89.725,90.075,89.675,89.85,359
20110601|2011-06-07 13:30,7,89.85,89.85,89.725,89.725,23
20110601|2011-06-07 14:00,7,89.775,89.8,89.625,89.675,142
20110601|2011-06-07 14:30,7,89.75,89.95,89.75,89.925,80
20110601|2011-06-07 15:00,7,89.975,90.175,89.975,90,148
20110601|2011-06-07 15:30,7,90,90,89.95,89.975,15
20110601|2011-06-07 17:00,8,89.975,90,89.975,90,4
20110601|2011-06-07 17:30,8,89.95,89.95,89.925,89.925,4
20110601|2011-06-07 18:30,8,89.9,89.9,89.9,89.9,1
20110601|2011-06-07 19:00,8,89.975,90.025,89.95,89.95,8
20110601|2011-06-07 19:30,8,89.925,89.925,89.925,89.925,1
20110601|2011-06-07 21:00,8,89.925,89.925,89.925,89.925,2
20110601|2011-06-07 21:30,8,89.925,89.975,89.925,89.925,5
20110601|2011-06-07 22:30,8,89.925,89.925,89.925,89.925,3
20110601|2011-06-08 00:00,8,89.925,89.925,89.925,89.925,1
20110601|2011-06-08 00:30,8,89.925,89.925,89.925,89.925,1
20110601|2011-06-08 01:30,8,89.9,89.9,89.9,89.9,9
20110601|2011-06-08 02:00,8,89.875,89.875,89.875,89.875,8
20110601|2011-06-08 03:30,8,89.825,89.825,89.825,89.825,3
20110601|2011-06-08 04:00,8,89.775,89.775,89.775,89.775,2
20110601|2011-06-08 04:30,8,89.775,89.8,89.575,89.575,67
20110601|2011-06-08 05:00,8,89.6,89.625,89.575,89.625,8
20110601|2011-06-08 05:30,8,89.6,89.6,89.575,89.575,5
20110601|2011-06-08 06:00,8,89.6,89.6,89.55,89.6,8
20110601|2011-06-08 06:30,8,89.6,89.6,89.6,89.6,2
20110601|2011-06-08 07:00,8,89.525,89.525,89.5,89.5,6
20110601|2011-06-08 07:30,8,89.525,89.7,89.525,89.65,42
20110601|2011-06-08 08:00,8,89.625,90,89.625,89.925,137
20110601|2011-06-08 08:30,8,89.85,89.925,89.8,89.9,54
20110601|2011-06-08 09:00,8,89.9,90.225,89.775,90.175,494
20110601|2011-06-08 09:30,8,90.175,90.5,90.1,90.3,456
20110601|2011-06-08 10:00,8,90.35,90.475,90.25,90.375,245
20110601|2011-06-08 10:30,8,90.325,90.375,90.075,90.175,143
20110601|2011-06-08 11:00,8,90.225,90.4,90.15,90.4,134
20110601|2011-06-08 11:30,8,90.375,90.45,90.35,90.425,65
20110601|2011-06-08 12:00,8,90.45,90.7,90.45,90.525,371
20110601|2011-06-08 12:30,8,90.525,90.525,89.675,89.725,1039
20110601|2011-06-08 13:00,8,89.725,90.275,89.7,90.225,602
20110601|2011-06-08 13:30,8,90.15,90.3,90.1,90.225,71
20110601|2011-06-08 14:00,8,90.25,90.3,90.1,90.1,71
20110601|2011-06-08 14:30,8,90.175,90.6,90.175,90.55,135
20110601|2011-06-08 15:00,8,90.525,90.55,90.3,90.55,180
20110601|2011-06-08 15:30,8,90.5,90.575,90.475,90.525,67
20110601|2011-06-08 17:00,9,90.425,90.425,90.425,90.425,1
20110601|2011-06-08 17:30,9,90.4,90.4,90.4,90.4,5
20110601|2011-06-08 18:00,9,90.35,90.35,90.275,90.275,22
20110601|2011-06-08 20:00,9,90.3,90.3,90.3,90.3,1
20110601|2011-06-08 21:30,9,90.35,90.35,90.35,90.35,2
20110601|2011-06-08 22:00,9,90.35,90.35,90.35,90.35,2
20110601|2011-06-09 02:00,9,90.375,90.4,90.375,90.4,4
20110601|2011-06-09 03:30,9,90.4,90.4,90.35,90.35,2
20110601|2011-06-09 04:00,9,90.35,90.35,90.35,90.35,1
20110601|2011-06-09 05:00,9,90.3,90.35,90.3,90.3,31
20110601|2011-06-09 05:30,9,90.275,90.275,90.25,90.25,9
20110601|2011-06-09 06:30,9,90.2,90.2,90.2,90.2,7
20110601|2011-06-09 07:00,9,90.2,90.225,90.2,90.2,24
20110601|2011-06-09 07:30,9,90.2,90.35,90.2,90.35,70
20110601|2011-06-09 08:00,9,90.4,90.575,90.4,90.425,148
20110601|2011-06-09 08:30,9,90.425,90.45,90.35,90.45,177
20110601|2011-06-09 09:00,9,90.45,90.6,90.3,90.5,474
20110601|2011-06-09 09:30,9,90.5,90.525,90.225,90.325,466
20110601|2011-06-09 10:00,9,90.275,90.6,90.275,90.5,157
20110601|2011-06-09 10:30,9,90.5,90.7,90.475,90.65,247
20110601|2011-06-09 11:00,9,90.625,90.825,90.6,90.75,302
20110601|2011-06-09 11:30,9,90.8,90.8,90.675,90.725,84
20110601|2011-06-09 12:00,9,90.75,90.9,90.7,90.8,161
20110601|2011-06-09 12:30,9,90.8,90.875,90.5,90.525,493
20110601|2011-06-09 13:00,9,90.55,90.85,90.55,90.75,206
20110601|2011-06-09 13:30,9,90.75,90.8,90.725,90.8,10
20110601|2011-06-09 14:00,9,90.8,90.85,90.75,90.8,18
20110601|2011-06-09 14:30,9,90.85,91,90.725,91,202
20110601|2011-06-09 15:00,9,90.975,91.1,90.975,91.075,117
20110601|2011-06-09 15:30,9,91.05,91.1,91,91,49
20110601|2011-06-09 17:00,10,91,91,91,91,8
20110601|2011-06-09 17:30,10,91,91,91,91,2
20110601|2011-06-09 18:00,10,91,91,91,91,5
20110601|2011-06-09 18:30,10,91.05,91.05,91.05,91.05,2
20110601|2011-06-09 19:30,10,91.075,91.075,91.075,91.075,1
20110601|2011-06-09 20:30,10,91.075,91.1,91.075,91.1,8
20110601|2011-06-09 22:00,10,91.075,91.075,91.05,91.05,3
20110601|2011-06-09 23:30,10,91.025,91.025,91.025,91.025,1
20110601|2011-06-10 00:00,10,91.05,91.05,91.05,91.05,1
20110601|2011-06-10 02:30,10,91.025,91.025,91,91,8
20110601|2011-06-10 03:00,10,91.075,91.075,91.075,91.075,1
20110601|2011-06-10 03:30,10,91.075,91.1,91.075,91.1,7
20110601|2011-06-10 04:30,10,91.1,91.1,91.1,91.1,1
20110601|2011-06-10 05:00,10,91.1,91.1,91,91,8
20110601|2011-06-10 06:00,10,91.1,91.15,91.1,91.15,29
20110601|2011-06-10 06:30,10,91.125,91.125,91.125,91.125,12
20110601|2011-06-10 07:00,10,91.1,91.1,91,91.05,15
20110601|2011-06-10 07:30,10,91.05,91.15,91,91.15,86
20110601|2011-06-10 08:00,10,91.15,91.15,91.025,91.15,76
20110601|2011-06-10 08:30,10,91.15,91.4,91.15,91.35,363
20110601|2011-06-10 09:00,10,91.35,91.55,91.325,91.45,438
20110601|2011-06-10 09:30,10,91.4,91.7,91.375,91.6,271
20110601|2011-06-10 10:00,10,91.6,91.7,91.55,91.7,207
20110601|2011-06-10 10:30,10,91.725,91.925,91.7,91.8,374
20110601|2011-06-10 11:00,10,91.85,91.925,91.8,91.825,75
20110601|2011-06-10 11:30,10,91.85,91.875,91.7,91.75,99
20110601|2011-06-10 12:00,10,91.75,91.8,91.625,91.65,112
20110601|2011-06-10 12:30,10,91.625,91.775,91.425,91.75,141
20110601|2011-06-10 13:00,10,91.75,91.8,91.575,91.575,125
20110601|2011-06-10 13:30,10,91.65,91.7,91.65,91.65,27
20110601|2011-06-13 09:00,13,91.95,92.5,91.95,92.325,934
20110601|2011-06-13 09:30,13,92.4,92.4,92.25,92.25,155
20110601|2011-06-13 10:00,13,92.25,92.4,92.075,92.375,297
20110601|2011-06-13 10:30,13,92.35,92.35,91.975,92.175,378
20110601|2011-06-13 11:00,13,92.1,92.1,91.975,92.05,73
20110601|2011-06-13 11:30,13,92.05,92.2,92.05,92.2,85
20110601|2011-06-13 12:00,13,92.225,92.3,92.175,92.3,116
20110601|2011-06-13 12:30,13,92.3,92.475,92.2,92.475,210
20110601|2011-06-13 13:00,13,92.5,92.525,92.375,92.5,163
20110601|2011-06-13 13:30,13,92.5,92.55,92.475,92.5,48
20110601|2011-06-13 14:00,13,92.45,92.5,92.4,92.5,10
20110601|2011-06-13 14:30,13,92.4,92.4,92.25,92.25,80
20110601|2011-06-13 15:00,13,92.275,92.325,91.975,92.1,349
20110601|2011-06-13 15:30,13,92.125,92.2,92.125,92.2,11
20110601|2011-06-13 17:30,14,92.1,92.1,92.1,92.1,1
20110601|2011-06-13 18:00,14,92.1,92.1,92.1,92.1,1
20110601|2011-06-14 04:00,14,92.1,92.1,92.075,92.075,13
20110601|2011-06-14 05:00,14,92.05,92.05,92.05,92.05,1
20110601|2011-06-14 06:00,14,92.075,92.075,92.075,92.075,14
20110601|2011-06-14 06:30,14,92.075,92.1,92.075,92.1,21
20110601|2011-06-14 07:30,14,92.075,92.075,92,92,14
20110601|2011-06-14 08:00,14,92.05,92.15,92.025,92.1,55
20110601|2011-06-14 08:30,14,92.125,92.175,92.1,92.125,68
20110601|2011-06-14 09:00,14,92.15,92.2,92.125,92.125,196
20110601|2011-06-14 09:30,14,92.15,92.225,91.8,91.8,230
20110601|2011-06-14 10:00,14,91.775,91.925,91.525,91.875,502
20110601|2011-06-14 10:30,14,91.875,91.9,91.825,91.875,75
20110601|2011-06-14 11:00,14,91.875,91.9,91.85,91.875,87
20110601|2011-06-14 11:30,14,91.875,91.95,91.75,91.775,219
20110701|2010-03-18 09:30,18,77,77,77,77,5
20110701|2010-03-29 17:00,30,77.5,77.5,77.5,77.5,10
20110701|2010-03-30 12:00,30,77.5,77.5,77.5,77.5,24
20110701|2010-03-31 10:30,31,77.45,77.45,77.45,77.45,1
20110701|2010-04-01 07:30,1,77.5,77.5,77.5,77.5,2
20110701|2010-04-01 11:30,1,77.5,77.5,77.5,77.5,1
20110701|2010-04-07 12:30,7,78.15,78.15,78.15,78.15,1
20110701|2010-04-16 09:30,16,79.175,79.175,79,79,26
20110701|2010-04-16 10:00,16,79,79,79,79,7
20110701|2010-04-20 12:30,20,79,79,79,79,4
20110701|2010-04-21 09:30,21,79,79,79,79,2
20110701|2010-04-21 10:00,21,79,79,79,79,4
20110701|2010-04-21 12:30,21,79.25,79.25,79.25,79.25,2
20110701|2010-04-22 21:30,23,79.75,79.75,79.75,79.75,10
20110701|2010-05-04 13:30,4,79,79,79,79,11
20110701|2010-05-25 09:00,25,75,75,75,75,1
20110701|2010-05-26 12:00,26,75.75,75.75,75.75,75.75,1
20110701|2010-06-01 08:00,1,76,76,76,76,10
20110701|2010-06-03 07:30,3,77.85,77.85,77.85,77.85,1
20110701|2010-06-07 09:00,7,77.5,77.5,77.5,77.5,2
20110701|2010-06-07 12:00,7,75.8,75.8,75.8,75.8,1
20110701|2010-06-11 12:30,11,77.5,77.5,77.5,77.5,1
20110701|2010-06-14 09:00,14,78.025,78.025,78.025,78.025,1
20110701|2010-06-14 09:30,14,78.15,78.15,78.15,78.15,1
20110701|2010-06-14 11:00,14,78.15,78.15,78.15,78.15,1
20110701|2010-06-14 12:00,14,78.15,78.15,78.15,78.15,1
20110701|2010-06-14 12:30,14,78.3,78.3,78.3,78.3,1
20110701|2010-06-16 09:30,16,78.25,78.25,78.25,78.25,1
20110701|2010-06-16 10:00,16,77.9,77.9,77.9,77.9,2
20110701|2010-06-16 10:30,16,77.9,77.9,77.9,77.9,3
20110701|2010-06-16 11:00,16,77.85,77.85,77.825,77.825,6
20110701|2010-06-16 12:00,16,78.05,78.05,78.05,78.05,1
20110701|2010-06-17 09:00,17,77.825,77.825,77.825,77.825,1
20110701|2010-06-21 09:00,21,77,77,77,77,2
20110701|2010-06-21 17:00,22,78.5,78.5,78.5,78.5,1
20110701|2010-06-21 17:30,22,78.5,78.5,78.5,78.5,1
20110701|2010-06-21 18:00,22,78.5,78.5,78.5,78.5,1
20110701|2010-06-22 07:00,22,78.425,78.425,78.425,78.425,1
20110701|2010-06-22 11:30,22,78.425,78.425,78.35,78.35,3
20110701|2010-06-22 14:00,22,78.45,78.45,78.45,78.45,2
20110701|2010-06-22 14:30,22,78.45,78.45,78.45,78.45,1
20110701|2010-06-23 10:30,23,77.85,78.05,77.85,78.05,4
20110701|2010-06-24 10:00,24,78.9,78.9,78.9,78.9,2
20110701|2010-06-24 10:30,24,78.825,78.9,78.825,78.9,5
20110701|2010-06-24 11:00,24,78.825,78.825,78.75,78.75,3
20110701|2010-06-24 12:30,24,78.8,79,78.55,79,22
20110701|2010-06-25 09:00,25,79.45,79.45,79.45,79.45,2
20110701|2010-06-25 09:30,25,79.45,79.6,79.45,79.6,3
20110701|2010-06-25 11:00,25,79.375,79.375,79.35,79.35,3
20110701|2010-06-25 12:00,25,79.35,79.35,79.3,79.3,5
20110701|2010-06-25 12:30,25,79.75,79.75,79.75,79.75,2
20110701|2010-06-25 13:00,25,79.4,79.75,79.25,79.4,62
20110701|2010-06-25 13:30,25,79.4,79.45,79.4,79.45,26
20110701|2010-06-28 09:00,28,79.025,79.025,79.025,79.025,1
20110701|2010-06-28 12:00,28,79,79,79,79,1
20110701|2010-06-29 09:00,29,78.35,78.525,78.3,78.3,6
20110701|2010-06-29 09:30,29,78.05,78.05,78.05,78.05,2
20110701|2010-06-29 11:30,29,78.475,78.475,78.475,78.475,1
20110701|2010-06-29 12:30,29,79,79,78.975,78.975,6
20110701|2010-06-30 09:00,30,79.75,79.75,79.75,79.75,1
20110701|2010-06-30 09:30,30,79.45,79.45,79.45,79.45,1
20110701|2010-06-30 10:00,30,79.55,79.55,79.5,79.5,7
20110701|2010-06-30 10:30,30,79.7,79.95,79.7,79.95,14
20110701|2010-06-30 12:30,30,79.9,79.9,79.9,79.9,1
20110701|2010-07-01 12:30,1,79.4,79.8,79.4,79.8,17
20110701|2010-07-02 09:00,2,79.25,79.3,79.25,79.3,6
20110701|2010-07-02 10:00,2,79.325,79.325,79.325,79.325,1
20110701|2010-07-02 11:30,2,79.2,79.2,79.2,79.2,3
20110701|2010-07-06 10:00,6,78.925,78.925,78.9,78.9,2
20110701|2010-07-06 11:30,6,78.9,78.9,78.7,78.7,5
20110701|2010-07-06 12:00,6,79.05,79.05,79.05,79.05,1
20110701|2010-07-06 12:30,6,78.975,78.975,78.975,78.975,9
20110701|2010-07-06 13:00,6,79.05,79.05,78.975,78.975,5
20110701|2010-07-07 09:00,7,79.15,79.2,79.05,79.05,7
20110701|2010-07-07 10:00,7,79.5,79.5,79.5,79.5,2
20110701|2010-07-07 12:00,7,79.65,79.65,79.65,79.65,4
20110701|2010-07-07 13:00,7,79.7,79.7,79.625,79.7,9
20110701|2010-07-07 20:30,8,79.85,79.85,79.85,79.85,1
20110701|2010-07-08 09:30,8,79.75,79.75,79.75,79.75,3
20110701|2010-07-08 10:30,8,79.75,79.9,79.75,79.9,6
20110701|2010-07-08 11:30,8,79.85,79.85,79.85,79.85,2
20110701|2010-07-08 12:30,8,79.9,80,79.9,80,90
20110701|2010-07-08 13:00,8,80,80,80,80,1
20110701|2010-07-09 09:00,9,79.9,79.9,79.9,79.9,1
20110701|2010-07-09 10:30,9,79.9,79.9,79.9,79.9,1
20110701|2010-07-09 12:30,9,80,80,80,80,5
20110701|2010-07-12 09:00,12,80,80,80,80,26
20110701|2010-07-12 09:30,12,80,80,80,80,9
20110701|2010-07-12 10:00,12,80.025,80.025,80,80,2
20110701|2010-07-12 11:00,12,80.2,80.2,80.2,80.2,2
20110701|2010-07-12 11:30,12,80.075,80.075,80.075,80.075,1
20110701|2010-07-12 12:00,12,80.2,80.2,80.025,80.1,8
20110701|2010-07-12 12:30,12,80,80,79.9,79.9,3
20110701|2010-07-12 13:30,12,80,80,80,80,2
20110701|2010-07-13 05:00,13,80,80,80,80,1
20110701|2010-07-13 09:30,13,79.95,79.95,79.95,79.95,2
20110701|2010-07-13 10:30,13,79.825,79.825,79.825,79.825,1
20110701|2010-07-13 12:00,13,79.675,79.675,79.625,79.625,3
20110701|2010-07-13 12:30,13,79.825,79.925,79.825,79.925,12
20110701|2010-07-13 13:00,13,79.8,79.8,79.8,79.8,2
20110701|2010-07-13 13:30,13,79.725,79.725,79.725,79.725,1
20110701|2010-07-14 09:30,14,80,80,80,80,71
20110701|2010-07-14 10:00,14,80.05,80.05,80.05,80.05,10
20110701|2010-07-14 10:30,14,79.95,80.15,79.95,80.15,17
20110701|2010-07-14 11:00,14,79.9,80.075,79.9,80.05,15
20110701|2010-07-14 11:30,14,79.825,79.825,79.8,79.825,5
20110701|2010-07-14 12:00,14,80,80.2,79.85,79.85,7
20110701|2010-07-14 12:30,14,80,80.075,80,80.075,2
20110701|2010-07-15 06:30,15,80,80,80,80,6
20110701|2010-07-15 08:00,15,80,80,80,80,1
20110701|2010-07-15 09:00,15,79.75,79.75,79.675,79.675,4
20110701|2010-07-15 09:30,15,80,80,79.9,79.9,11
20110701|2010-07-15 10:00,15,79.9,79.95,79.9,79.95,4
20110701|2010-07-15 10:30,15,79.95,79.95,79.95,79.95,1
20110701|2010-07-15 11:30,15,80,80,80,80,1
20110701|2010-07-15 12:00,15,80.05,80.05,80,80,13
20110701|2010-07-15 12:30,15,79.975,79.975,79.975,79.975,3
20110701|2010-07-15 17:00,16,80.25,80.25,80.25,80.25,3
20110701|2010-07-16 09:00,16,80,80.05,80,80.05,4
20110701|2010-07-16 09:30,16,80,80,80,80,2
20110701|2010-07-16 10:00,16,80.075,80.075,80.075,80.075,1
20110701|2010-07-16 10:30,16,79.9,79.9,79.9,79.9,1
20110701|2010-07-16 11:00,16,79.9,79.9,79.9,79.9,1
20110701|2010-07-16 11:30,16,79.9,79.9,79.85,79.85,3
20110701|2010-07-19 09:00,19,79.75,79.75,79.75,79.75,1
20110701|2010-07-19 10:30,19,79.4,79.4,79.4,79.4,1
20110701|2010-07-19 11:00,19,79.5,79.5,79.5,79.5,1
20110701|2010-07-19 11:30,19,79.3,79.3,79.3,79.3,1
20110701|2010-07-20 12:00,20,78.5,78.5,78.5,78.5,1
20110701|2010-07-20 15:30,20,78.975,78.975,78.975,78.975,1
20110701|2010-07-21 09:00,21,79.25,79.25,79.25,79.25,3
20110701|2010-07-21 11:30,21,79.35,79.4,79.2,79.4,4
20110701|2010-07-21 12:30,21,79.25,79.4,79.25,79.4,14
20110701|2010-07-21 13:00,21,79.4,79.4,79.35,79.35,3
20110701|2010-07-21 13:30,21,79.2,79.2,79.2,79.2,1
20110701|2010-07-22 08:30,22,80,80,80,80,38
20110701|2010-07-22 09:00,22,80.075,80.2,79.925,80.05,43
20110701|2010-07-22 09:30,22,80.125,80.125,80.05,80.05,2
20110701|2010-07-22 10:00,22,80.15,80.175,80.15,80.15,24
20110701|2010-07-22 10:30,22,80,80.1,80,80.1,20
20110701|2010-07-22 11:30,22,80.1,80.1,80.1,80.1,2
20110701|2010-07-22 12:00,22,80.05,80.25,79.95,80.1,21
20110701|2010-07-22 12:30,22,80.25,80.4,80.15,80.325,18
20110701|2010-07-22 13:00,22,80.35,80.4,80.35,80.4,7
20110701|2010-07-22 13:30,22,80.3,80.3,80.3,80.3,2
20110701|2010-07-22 17:30,23,80.5,80.5,80.5,80.5,2
20110701|2010-07-23 09:00,23,80.35,80.35,80.3,80.35,4
20110701|2010-07-23 09:30,23,80.45,80.5,80.45,80.5,22
20110701|2010-07-23 10:00,23,80.5,80.5,80.325,80.35,35
20110701|2010-07-23 10:30,23,80.3,80.35,80.3,80.3,15
20110701|2010-07-23 11:30,23,80.5,80.5,80.45,80.45,16
20110701|2010-07-23 12:00,23,80.5,80.675,80.5,80.675,7
20110701|2010-07-23 12:30,23,80.6,80.6,80.575,80.6,7
20110701|2010-07-26 09:00,26,80.4,80.4,80.4,80.4,10
20110701|2010-07-26 09:30,26,80.4,80.4,80.25,80.25,12
20110701|2010-07-26 10:00,26,80.25,80.25,80.25,80.25,2
20110701|2010-07-26 12:00,26,79.95,79.95,79.95,79.95,3
20110701|2010-07-26 12:30,26,79.675,79.675,79.675,79.675,1
20110701|2010-07-27 07:30,27,80.75,80.75,80.75,80.75,9
20110701|2010-07-27 09:30,27,80.625,80.625,80.625,80.625,1
20110701|2010-07-27 10:30,27,80.75,80.75,80.75,80.75,1
20110701|2010-07-27 12:30,27,80.5,80.5,80.35,80.35,3
20110701|2010-07-28 06:00,28,80.65,80.65,80.65,80.65,1
20110701|2010-07-28 09:30,28,80.6,80.65,80.6,80.65,2
20110701|2010-07-28 10:30,28,80.85,80.9,80.65,80.65,14
20110701|2010-07-28 11:30,28,80.45,80.45,80.35,80.35,10
20110701|2010-07-28 12:00,28,80.35,80.35,80.35,80.35,1
20110701|2010-07-28 12:30,28,80.4,80.55,80.35,80.4,6
20110701|2010-07-28 13:00,28,80.475,80.475,80.475,80.475,1
20110701|2010-07-28 15:00,28,80.8,80.8,80.8,80.8,1
20110701|2010-07-28 17:30,29,80.85,80.85,80.85,80.85,3
20110701|2010-07-28 22:00,29,80.85,80.9,80.85,80.9,5
20110701|2010-07-28 22:30,29,80.9,80.9,80.9,80.9,9
20110701|2010-07-29 05:30,29,80.95,80.95,80.95,80.95,3
20110701|2010-07-29 06:00,29,81,81,81,81,6
20110701|2010-07-29 08:00,29,80.9,80.9,80.9,80.9,2
20110701|2010-07-29 08:30,29,80.9,80.9,80.9,80.9,2
20110701|2010-07-29 09:00,29,81,81,80.975,80.975,7
20110701|2010-07-29 09:30,29,80.975,80.975,80.975,80.975,1
20110701|2010-07-29 10:00,29,80.95,80.975,80.8,80.975,18
20110701|2010-07-29 10:30,29,80.85,80.85,80.85,80.85,1
20110701|2010-07-29 11:00,29,80.65,80.7,80.65,80.7,2
20110701|2010-07-29 11:30,29,80.65,80.65,80.625,80.625,7
20110701|2010-07-29 12:00,29,80.65,80.65,80.65,80.65,1
20110701|2010-07-29 12:30,29,80.725,80.85,80.725,80.85,2
20110701|2010-07-29 15:30,29,80.525,80.525,80.525,80.525,5
20110701|2010-07-30 08:00,30,80.8,80.8,80.8,80.8,3
20110701|2010-07-30 09:00,30,80.9,81,80.9,81,44
20110701|2010-07-30 09:30,30,80.975,80.975,80.975,80.975,8
20110701|2010-07-30 10:00,30,80.9,80.9,80.9,80.9,2
20110701|2010-07-30 10:30,30,80.975,80.975,80.95,80.95,2
20110701|2010-07-30 11:00,30,81,81,80.975,81,24
20110701|2010-07-30 11:30,30,81.05,81.05,81,81,2
20110701|2010-07-30 12:00,30,81,81.25,81,81.25,19
20110701|2010-07-30 12:30,30,81.1,81.3,81.1,81.25,9
20110701|2010-07-30 13:30,30,81,81,81,81,5
20110701|2010-08-02 09:00,2,81.2,81.35,81.175,81.175,5
20110701|2010-08-02 09:30,2,81.375,81.425,81.375,81.425,11
20110701|2010-08-02 10:00,2,81.475,81.475,81.475,81.475,3
20110701|2010-08-02 11:00,2,81.075,81.075,81.075,81.075,1
20110701|2010-08-02 11:30,2,81.025,81.025,81.025,81.025,1
20110701|2010-08-02 12:30,2,81.225,81.3,81.225,81.3,4
20110701|2010-08-02 13:00,2,81.1,81.1,81.1,81.1,1
20110701|2010-08-02 18:30,3,81.4,81.4,81.4,81.4,2
20110701|2010-08-03 08:00,3,81.5,81.5,81.5,81.5,20
20110701|2010-08-03 09:30,3,81.3,81.3,81.25,81.25,6
20110701|2010-08-03 10:30,3,81.25,81.325,81.2,81.2,11
20110701|2010-08-03 11:30,3,81.1,81.1,81.1,81.1,1
20110701|2010-08-03 12:30,3,81.2,81.2,81.2,81.2,6
20110701|2010-08-04 07:30,4,81.4,81.4,81.4,81.4,6
20110701|2010-08-04 08:30,4,81.4,81.4,81.4,81.4,1
20110701|2010-08-04 09:00,4,81.3,81.35,81.3,81.35,4
20110701|2010-08-04 09:30,4,81.4,81.4,81.4,81.4,5
20110701|2010-08-04 10:00,4,81.45,81.45,81.4,81.4,11
20110701|2010-08-04 10:30,4,81.45,81.45,81.3,81.3,7
20110701|2010-08-04 11:00,4,81.4,81.5,81.4,81.45,17
20110701|2010-08-04 11:30,4,81.525,81.525,81.525,81.525,3
20110701|2010-08-04 12:00,4,81.475,81.55,81.45,81.5,10
20110701|2010-08-04 12:30,4,81.65,81.65,81.45,81.45,4
20110701|2010-08-04 14:30,4,81.45,81.45,81.45,81.45,1
20110701|2010-08-05 05:30,5,81.45,81.45,81.45,81.45,2
20110701|2010-08-05 06:00,5,81.45,81.45,81.45,81.45,3
20110701|2010-08-05 07:30,5,81.45,81.45,81.45,81.45,1
20110701|2010-08-05 08:30,5,81.05,81.05,81.05,81.05,1
20110701|2010-08-05 09:00,5,81.1,81.55,81.1,81.55,4
20110701|2010-08-05 09:30,5,80.8,81.1,80.75,81.1,4
20110701|2010-08-05 10:00,5,79.9,79.9,79.8,79.8,8
20110701|2010-08-05 11:30,5,79.9,79.9,79.9,79.9,1
20110701|2010-08-05 12:00,5,80.025,80.025,80.025,80.025,1
20110701|2010-08-05 13:00,5,79.9,79.9,79.9,79.9,2
20110701|2010-08-05 13:30,5,79.825,79.825,79.825,79.825,1
20110701|2010-08-06 08:00,6,78.825,78.825,78.775,78.775,20
20110701|2010-08-06 09:00,6,78.9,78.9,78.8,78.8,3
20110701|2010-08-06 10:00,6,79.15,79.15,79.15,79.15,1
20110701|2010-08-09 09:00,9,79.4,79.625,79.4,79.625,4
20110701|2010-08-09 09:30,9,79.725,79.725,79.7,79.725,20
20110701|2010-08-09 10:00,9,79.5,79.5,79.5,79.5,1
20110701|2010-08-09 12:30,9,79.35,79.35,79.35,79.35,1
20110701|2010-08-10 10:00,10,79.8,79.8,79.8,79.8,4
20110701|2010-08-10 11:30,10,79.9,80,79.9,80,2
20110701|2010-08-10 17:00,11,80.35,80.35,80.35,80.35,1
20110701|2010-08-11 08:30,11,79.85,79.85,79.85,79.85,1
20110701|2010-08-11 09:00,11,79.5,79.5,79.5,79.5,2
20110701|2010-08-11 09:30,11,79.85,80,79.85,80,6
20110701|2010-08-11 10:30,11,80,80,80,80,1
20110701|2010-08-11 12:30,11,80,80,80,80,1
20110701|2010-08-12 09:00,12,80.35,80.5,80.35,80.5,2
20110701|2010-08-12 10:00,12,80.5,80.5,80.5,80.5,4
20110701|2010-08-12 11:00,12,80.75,80.8,80.75,80.8,5
20110701|2010-08-12 11:30,12,81,81,81,81,1
20110701|2010-08-12 12:00,12,81.05,81.05,81.05,81.05,3
20110701|2010-08-12 12:30,12,81.05,81.2,81.05,81.2,4
20110701|2010-08-12 13:00,12,81.075,81.075,81.075,81.075,2
20110701|2010-08-13 08:30,13,81.25,81.25,81.25,81.25,7
20110701|2010-08-13 10:00,13,81.25,81.25,81.025,81.025,6
20110701|2010-08-13 12:30,13,81.3,81.3,80.9,80.9,5
20110701|2010-08-16 11:30,16,80.95,80.95,80.95,80.95,2
20110701|2010-08-16 12:00,16,80.95,80.95,80.95,80.95,1
20110701|2010-08-17 11:00,17,81.2,81.2,81.2,81.2,2
20110701|2010-08-18 08:00,18,81.4,81.5,81.4,81.5,12
20110701|2010-08-18 09:00,18,81.6,81.9,81.6,81.8,29
20110701|2010-08-18 09:30,18,81.95,82,81.85,81.95,43
20110701|2010-08-18 10:00,18,81.75,81.75,81.75,81.75,1
20110701|2010-08-18 10:30,18,81.575,81.575,81.575,81.575,2
20110701|2010-08-18 11:30,18,81.95,81.95,81.95,81.95,4
20110701|2010-08-18 12:00,18,82,82,81.85,81.85,30
20110701|2010-08-18 12:30,18,82,82,82,82,5
20110701|2010-08-18 14:30,18,81.9,81.9,81.9,81.9,3
20110701|2010-08-19 08:00,19,82,82,82,82,1
20110701|2010-08-19 08:30,19,81.95,81.95,81.95,81.95,1
20110701|2010-08-19 09:00,19,81.675,81.675,81.675,81.675,1
20110701|2010-08-19 09:30,19,81.5,81.85,81.5,81.85,7
20110701|2010-08-19 10:00,19,81.75,81.75,81.725,81.725,4
20110701|2010-08-19 10:30,19,81.5,81.5,81.25,81.25,7
20110701|2010-08-19 11:30,19,81.3,81.3,81.3,81.3,1
20110701|2010-08-19 12:30,19,81.2,81.2,81.2,81.2,1
20110701|2010-08-19 13:00,19,81.175,81.175,81.1,81.1,6
20110701|2010-08-20 09:30,20,81.05,81.05,81.05,81.05,8
20110701|2010-08-20 13:30,20,81.05,81.05,81.05,81.05,1
20110701|2010-08-23 09:00,23,81.55,81.65,81.55,81.65,32
20110701|2010-08-23 09:30,23,81.7,81.7,81.7,81.7,1
20110701|2010-08-23 10:00,23,81.65,81.9,81.65,81.9,5
20110701|2010-08-23 10:30,23,81.9,81.9,81.9,81.9,11
20110701|2010-08-23 11:00,23,81.8,81.8,81.8,81.8,2
20110701|2010-08-23 11:30,23,81.775,81.775,81.7,81.75,3
20110701|2010-08-23 12:00,23,81.8,81.95,81.8,81.95,16
20110701|2010-08-23 12:30,23,81.95,82,81.9,81.95,14
20110701|2010-08-24 08:00,24,81.7,81.7,81.7,81.7,1
20110701|2010-08-24 08:30,24,81.275,81.275,81.275,81.275,2
20110701|2010-08-24 09:30,24,81.2,81.2,81.2,81.2,1
20110701|2010-08-24 10:00,24,81.2,81.2,81.2,81.2,1
20110701|2010-08-24 10:30,24,81.025,81.025,80.55,80.55,5
20110701|2010-08-24 11:00,24,80.45,80.45,80.45,80.45,1
20110701|2010-08-24 11:30,24,80.65,80.65,80.65,80.65,1
20110701|2010-08-24 13:00,24,81.2,81.2,81.2,81.2,1
20110701|2010-08-25 09:30,25,81.55,81.55,81.55,81.55,1
20110701|2010-08-25 10:30,25,81.425,81.425,81.375,81.375,7
20110701|2010-08-25 11:00,25,81.1,81.1,81.075,81.075,4
20110701|2010-08-25 12:00,25,80.925,80.95,80.775,80.775,9
20110701|2010-08-25 12:30,25,80.8,80.8,80.8,80.8,1
20110701|2010-08-25 13:00,25,81.125,81.125,80.925,80.925,4
20110701|2010-08-25 15:00,25,80.8,80.825,80.8,80.825,2
20110701|2010-08-26 09:30,26,81,81,81,81,1
20110701|2010-08-26 11:30,26,80.9,80.9,80.9,80.9,4
20110701|2010-08-26 12:30,26,80.95,81.1,80.95,81.1,4
20110701|2010-08-26 13:00,26,81.1,81.1,80.9,80.9,3
20110701|2010-08-27 07:30,27,80.7,80.7,80.7,80.7,4
20110701|2010-08-27 09:30,27,80.7,80.7,80.7,80.7,1
20110701|2010-08-27 10:00,27,80.725,80.725,80.725,80.725,5
20110701|2010-08-27 10:30,27,80.65,80.65,80.65,80.65,1
20110701|2010-08-27 11:00,27,80.75,80.75,80.75,80.75,3
20110701|2010-08-27 11:30,27,80.625,80.625,80.6,80.6,3
20110701|2010-08-27 13:00,27,80.525,80.525,80.525,80.525,1
20110701|2010-08-30 09:00,30,80.55,80.75,80.55,80.75,3
20110701|2010-08-30 11:00,30,80.45,80.45,80.45,80.45,17
20110701|2010-08-30 11:30,30,80.45,80.675,80.45,80.675,12
20110701|2010-08-30 12:30,30,80.35,80.35,80.35,80.35,1
20110701|2010-08-30 17:00,31,80.7,80.7,80.7,80.7,1
20110701|2010-08-31 07:30,31,80.65,80.65,80.65,80.65,3
20110701|2010-08-31 08:00,31,80.725,80.75,80.725,80.75,14
20110701|2010-08-31 08:30,31,80.625,80.625,80.475,80.475,2
20110701|2010-08-31 09:00,31,80.65,80.65,80.65,80.65,2
20110701|2010-08-31 09:30,31,81.2,81.25,81.2,81.2,14
20110701|2010-08-31 12:00,31,81.075,81.075,81.075,81.075,2
20110701|2010-08-31 12:30,31,81.1,81.1,81.1,81.1,1
20110701|2010-09-01 08:30,1,80.5,80.5,80.5,80.5,1
20110701|2010-09-01 11:00,1,80.55,80.55,80.45,80.5,5
20110701|2010-09-01 11:30,1,80.825,80.85,80.825,80.85,6
20110701|2010-09-01 12:30,1,80.8,80.8,80.8,80.8,2
20110701|2010-09-02 08:00,2,80.7,80.7,80.55,80.55,3
20110701|2010-09-02 09:00,2,81.425,81.45,81.425,81.45,8
20110701|2010-09-02 09:30,2,81.55,81.55,81.275,81.275,45
20110701|2010-09-02 10:00,2,81.4,81.4,81.325,81.325,6
20110701|2010-09-02 11:00,2,81.4,81.4,81.4,81.4,2
20110701|2010-09-02 12:00,2,81.5,81.5,81.5,81.5,1
20110701|2010-09-02 15:00,2,81.625,81.625,81.625,81.625,1
20110701|2010-09-03 08:30,3,81.9,81.9,81.85,81.85,6
20110701|2010-09-03 09:00,3,81.85,81.95,81.55,81.55,13
20110701|2010-09-03 10:30,3,81.95,81.95,81.95,81.95,7
20110701|2010-09-03 11:00,3,81.725,81.9,81.725,81.9,3
20110701|2010-09-03 11:30,3,81.95,82.075,81.95,82.075,39
20110701|2010-09-03 12:00,3,82.1,82.125,82.1,82.125,2
20110701|2010-09-03 12:30,3,82.2,82.2,82.15,82.15,10
20110701|2010-09-07 08:30,7,82.225,82.325,82.225,82.325,3
20110701|2010-09-07 09:00,7,82.275,82.325,82.275,82.325,2
20110701|2010-09-07 09:30,7,82.325,82.325,82.325,82.325,1
20110701|2010-09-07 10:00,7,82.225,82.3,82.225,82.3,2
20110701|2010-09-07 10:30,7,82.3,82.55,82.3,82.55,27
20110701|2010-09-07 11:30,7,82.3,82.3,82.3,82.3,1
20110701|2010-09-07 12:00,7,82.05,82.05,81.875,81.875,3
20110701|2010-09-07 12:30,7,81.975,81.975,81.525,81.525,7
20110701|2010-09-08 02:00,8,81.85,81.85,81.85,81.85,1
20110701|2010-09-08 06:00,8,81.85,81.85,81.85,81.85,4
20110701|2010-09-08 08:00,8,81.575,81.75,81.575,81.7,8
20110701|2010-09-08 08:30,8,82,82.3,82,82.3,2
20110701|2010-09-08 09:30,8,82.375,82.375,82.375,82.375,1
20110701|2010-09-08 10:30,8,82.4,82.5,82.4,82.5,4
20110701|2010-09-08 11:00,8,82.4,82.4,82.4,82.4,1
20110701|2010-09-08 12:30,8,82.25,82.6,82.25,82.6,30
20110701|2010-09-08 13:00,8,82.55,82.55,82.5,82.5,8
20110701|2010-09-08 17:00,9,82.6,82.6,82.6,82.6,1
20110701|2010-09-09 05:00,9,82.7,82.7,82.7,82.7,1
20110701|2010-09-09 08:00,9,82.7,82.7,82.65,82.65,11
20110701|2010-09-09 08:30,9,82.65,82.65,82.65,82.65,1
20110701|2010-09-09 09:00,9,82.5,82.5,82.45,82.45,5
20110701|2010-09-09 09:30,9,82.45,82.7,82.45,82.7,4
20110701|2010-09-09 10:00,9,82.7,82.75,82.7,82.75,7
20110701|2010-09-09 10:30,9,82.6,82.8,82.6,82.675,4
20110701|2010-09-09 11:00,9,82.8,82.95,82.8,82.95,4
20110701|2010-09-09 11:30,9,83,83,83,83,30
20110701|2010-09-09 12:00,9,83,83.175,82.9,82.9,14
20110701|2010-09-09 12:30,9,82.925,83,82.925,83,6
20110701|2010-09-09 13:30,9,83,83.125,83,83.125,2
20110701|2010-09-09 14:00,9,83.125,83.125,83.125,83.125,1
20110701|2010-09-09 14:30,9,83.125,83.125,83.125,83.125,1
20110701|2010-09-09 15:00,9,82.975,82.975,82.975,82.975,1
20110701|2010-09-09 15:30,9,82.8,82.9,82.8,82.9,3
20110701|2010-09-10 02:00,10,83,83,83,83,1
20110701|2010-09-10 09:00,10,83,83.1,82.9,83.05,18
20110701|2010-09-10 09:30,10,83.05,83.15,82.925,83,9
20110701|2010-09-10 10:00,10,83,83.2,83,83.2,7
20110701|2010-09-10 12:00,10,83.2,83.25,83.2,83.25,2
20110701|2010-09-10 13:00,10,82.975,82.975,82.9,82.975,7
20110701|2010-09-13 09:00,13,82.95,83.15,82.775,83.15,15
20110701|2010-09-13 09:30,13,83.1,83.5,83.075,83.5,15
20110701|2010-09-13 10:00,13,83.45,83.5,83.4,83.4,22
20110701|2010-09-13 12:30,13,83.025,83.025,83.025,83.025,3
20110701|2010-09-13 13:00,13,82.825,82.85,82.825,82.85,5
20110701|2010-09-13 15:00,13,83.075,83.075,83.075,83.075,1
20110701|2010-09-14 09:00,14,83.45,83.45,83.45,83.45,9
20110701|2010-09-14 09:30,14,83.25,83.25,83.25,83.25,1
20110701|2010-09-14 10:00,14,83.4,83.75,83.4,83.725,12
20110701|2010-09-14 10:30,14,83.575,83.575,83.55,83.55,3
20110701|2010-09-14 11:00,14,83.6,83.6,83.6,83.6,1
20110701|2010-09-14 11:30,14,83.8,83.8,83.65,83.65,3
20110701|2010-09-14 12:30,14,83.75,83.95,83.75,83.95,7
20110701|2010-09-14 13:00,14,83.95,83.95,83.95,83.95,3
20110701|2010-09-14 15:00,14,83.8,83.8,83.65,83.65,3
20110701|2010-09-14 17:30,15,83.875,83.875,83.875,83.875,1
20110701|2010-09-15 06:00,15,83.9,83.9,83.9,83.9,4
20110701|2010-09-15 08:00,15,83.9,83.9,83.9,83.9,4
20110701|2010-09-15 08:30,15,83.95,83.95,83.95,83.95,1
20110701|2010-09-15 09:00,15,83.975,84,83.9,84,13
20110701|2010-09-15 09:30,15,83.95,84.1,83.95,84.1,21
20110701|2010-09-15 10:00,15,84.15,84.25,84.1,84.225,63
20110701|2010-09-15 10:30,15,84.1,84.225,84.05,84.05,47
20110701|2010-09-15 11:00,15,84.15,84.15,84.075,84.1,31
20110701|2010-09-15 11:30,15,84.2,84.25,84.2,84.25,14
20110701|2010-09-15 12:00,15,83.875,84.05,83.75,84.05,3
20110701|2010-09-15 12:30,15,83.95,84.15,83.875,84.125,9
20110701|2010-09-15 13:00,15,84.15,84.15,84.05,84.05,10
20110701|2010-09-15 14:00,15,84.15,84.15,84.15,84.15,3
20110701|2010-09-15 14:30,15,84.15,84.15,84.15,84.15,1
20110701|2010-09-15 15:00,15,84.2,84.2,84.2,84.2,2
20110701|2010-09-15 17:00,16,83.9,83.9,83.9,83.9,1
20110701|2010-09-16 06:30,16,84.2,84.2,84.2,84.2,1
20110701|2010-09-16 08:00,16,83.65,83.65,83.65,83.65,1
20110701|2010-09-16 09:00,16,83.225,83.45,83.15,83.45,17
20110701|2010-09-16 09:30,16,83.55,83.675,83.55,83.675,2
20110701|2010-09-16 10:00,16,83.7,83.7,83.575,83.575,2
20110701|2010-09-16 10:30,16,83.75,83.75,83.55,83.55,5
20110701|2010-09-16 11:00,16,83.55,83.55,83.55,83.55,1
20110701|2010-09-16 12:00,16,83.5,83.5,83.275,83.275,4
20110701|2010-09-16 23:00,17,83.975,83.975,83.975,83.975,1
20110701|2010-09-17 09:00,17,84.15,84.15,84.1,84.1,4
20110701|2010-09-17 10:00,17,84.05,84.25,83.95,83.95,18
20110701|2010-09-17 10:30,17,84.1,84.1,84.1,84.1,1
20110701|2010-09-17 11:00,17,84.25,84.25,83.725,84.25,24
20110701|2010-09-17 11:30,17,84.3,84.3,84.3,84.3,3
20110701|2010-09-17 12:00,17,84.075,84.075,84.075,84.075,2
20110701|2010-09-20 09:00,20,84.175,84.3,84,84.3,59
20110701|2010-09-20 09:30,20,84.075,84.2,84.075,84.175,7
20110701|2010-09-20 10:00,20,84.45,84.45,84.35,84.35,2
20110701|2010-09-20 10:30,20,84.375,84.375,84.375,84.375,3
20110701|2010-09-20 11:00,20,84.5,84.6,84.425,84.425,7
20110701|2010-09-20 12:00,20,84.6,84.6,84.6,84.6,1
20110701|2010-09-20 12:30,20,84.6,84.65,84.6,84.65,6
20110701|2010-09-20 13:00,20,84.7,84.7,84.625,84.625,2
20110701|2010-09-20 14:00,20,84.6,84.6,84.6,84.6,1
20110701|2010-09-21 07:00,21,84.825,85,84.825,85,11
20110701|2010-09-21 07:30,21,85,85,85,85,51
20110701|2010-09-21 08:00,21,85.1,85.1,85.1,85.1,1
20110701|2010-09-21 08:30,21,85.275,85.275,85.275,85.275,2
20110701|2010-09-21 09:00,21,85.075,85.3,85.075,85.2,7
20110701|2010-09-21 09:30,21,85.1,85.1,85.05,85.05,91
20110701|2010-09-21 10:00,21,85.1,85.2,85,85.05,25
20110701|2010-09-21 10:30,21,85.15,85.25,85.15,85.25,2
20110701|2010-09-21 11:00,21,85.35,85.4,85.25,85.4,28
20110701|2010-09-21 11:30,21,85.4,85.4,85.175,85.35,6
20110701|2010-09-21 12:00,21,85.425,85.425,85.3,85.3,3
20110701|2010-09-21 12:30,21,85.4,85.4,85.4,85.4,2
20110701|2010-09-21 17:30,22,84.95,84.95,84.95,84.95,1
20110701|2010-09-22 06:00,22,85.2,85.2,85.2,85.2,1
20110701|2010-09-22 08:00,22,85.15,85.15,85.15,85.15,10
20110701|2010-09-22 08:30,22,85.15,85.15,85.15,85.15,9
20110701|2010-09-22 09:00,22,85,85.15,84.775,84.775,35
20110701|2010-09-22 09:30,22,84.7,84.7,84.7,84.7,1
20110701|2010-09-22 10:00,22,84.7,84.725,84.675,84.675,20
20110701|2010-09-22 10:30,22,84.7,84.7,84.5,84.5,6
20110701|2010-09-22 11:00,22,84.85,85.15,84.85,85.025,13
20110701|2010-09-22 11:30,22,85,85.125,84.975,85.05,23
20110701|2010-09-22 12:00,22,85,85.25,85,85.25,5
20110701|2010-09-22 12:30,22,85,85,84.85,84.85,13
20110701|2010-09-22 13:00,22,85.1,85.1,85.05,85.05,3
20110701|2010-09-22 15:30,22,85.05,85.05,85.05,85.05,1
20110701|2010-09-23 05:00,23,85.5,85.5,85.5,85.5,5
20110701|2010-09-23 08:00,23,85.5,85.5,85.5,85.5,21
20110701|2010-09-23 09:00,23,85.5,85.5,85.225,85.5,6
20110701|2010-09-23 09:30,23,85.45,85.55,85.4,85.4,6
20110701|2010-09-23 10:00,23,85.4,85.4,84.975,84.975,20
20110701|2010-09-23 10:30,23,84.95,84.95,84.95,84.95,1
20110701|2010-09-23 11:00,23,84.9,84.9,84.7,84.7,13
20110701|2010-09-23 11:30,23,84.65,84.65,84.45,84.5,4
20110701|2010-09-23 12:00,23,84.475,84.55,84.4,84.4,49
20110701|2010-09-23 12:30,23,84.375,84.375,84.2,84.275,34
20110701|2010-09-23 13:00,23,84.175,84.325,84.175,84.325,4
20110701|2010-09-24 05:30,24,84.375,84.375,84.375,84.375,1
20110701|2010-09-24 06:30,24,84.35,84.35,84.35,84.35,6
20110701|2010-09-24 07:30,24,84.55,84.55,84.55,84.55,4
20110701|2010-09-24 08:30,24,84.425,84.475,84.425,84.475,3
20110701|2010-09-24 09:00,24,84.425,84.5,84.375,84.5,5
20110701|2010-09-24 09:30,24,84.65,84.925,84.65,84.925,40
20110701|2010-09-24 10:00,24,84.8,84.8,84.8,84.8,15
20110701|2010-09-24 10:30,24,84.8,84.8,84.6,84.6,21
20110701|2010-09-24 11:00,24,84.825,84.95,84.7,84.95,20
20110701|2010-09-24 11:30,24,84.875,84.95,84.875,84.9,11
20110701|2010-09-24 12:00,24,84.9,84.975,84.85,84.95,45
20110701|2010-09-24 12:30,24,84.925,85,84.75,84.75,7
20110701|2010-09-24 13:00,24,84.5,84.6,84.5,84.6,2
20110701|2010-09-27 09:00,27,85,85.525,85,85.475,48
20110701|2010-09-27 09:30,27,85.45,85.6,85.45,85.45,7
20110701|2010-09-27 10:00,27,85.5,85.5,85.35,85.35,4
20110701|2010-09-27 10:30,27,85.35,85.375,85.15,85.15,15
20110701|2010-09-27 11:00,27,85.25,85.25,85.2,85.2,9
20110701|2010-09-27 11:30,27,85.25,85.25,85.2,85.2,7
20110701|2010-09-27 12:00,27,85.4,85.45,85.3,85.3,5
20110701|2010-09-27 12:30,27,85.25,85.25,85.25,85.25,3
20110701|2010-09-28 08:30,28,85.3,85.3,85.3,85.3,2
20110701|2010-09-28 09:00,28,85.275,85.3,85.25,85.25,32
20110701|2010-09-28 10:00,28,85.5,85.5,85.325,85.325,3
20110701|2010-09-28 10:30,28,85.2,85.2,85.2,85.2,2
20110701|2010-09-28 11:00,28,85.15,85.15,85.15,85.15,1
20110701|2010-09-28 11:30,28,85.025,85.025,84.425,84.425,21
20110701|2010-09-28 12:00,28,84.4,84.425,84.35,84.35,7
20110701|2010-09-28 12:30,28,84.575,84.7,84.575,84.7,2
20110701|2010-09-28 17:30,29,84.35,84.35,84.35,84.35,1
20110701|2010-09-29 08:00,29,84.3,84.3,84.3,84.3,1
20110701|2010-09-29 08:30,29,84.1,84.1,83.975,83.975,4
20110701|2010-09-29 09:00,29,84.1,84.1,83.775,83.775,4
20110701|2010-09-29 09:30,29,83.85,83.85,83.5,83.5,8
20110701|2010-09-29 10:00,29,83.225,83.475,83.225,83.225,12
20110701|2010-09-29 10:30,29,83.225,83.225,83.225,83.225,1
20110701|2010-09-29 11:00,29,83.225,83.225,83.175,83.175,4
20110701|2010-09-29 11:30,29,83.2,83.2,82.925,82.925,15
20110701|2010-09-29 12:00,29,83.2,83.2,82.9,82.9,4
20110701|2010-09-29 12:30,29,82.475,82.725,82.475,82.725,4
20110701|2010-09-30 09:00,30,82.475,82.7,82.35,82.35,34
20110701|2010-09-30 09:30,30,82.275,82.475,82.175,82.475,12
20110701|2010-09-30 10:00,30,82.7,82.7,82.45,82.45,3
20110701|2010-09-30 10:30,30,82.525,82.525,82.525,82.525,1
20110701|2010-09-30 12:00,30,82.7,82.75,82.7,82.75,2
20110701|2010-09-30 12:30,30,82.825,83.45,82.825,83.45,11
20110701|2010-09-30 15:00,30,83.225,83.225,83.225,83.225,1
20110701|2010-10-01 07:30,1,83.225,83.225,83.225,83.225,1
20110701|2010-10-01 08:30,1,83.4,83.4,83.4,83.4,2
20110701|2010-10-01 09:00,1,83.075,83.075,83.075,83.075,1
20110701|2010-10-01 09:30,1,83.05,83.05,83.05,83.05,3
20110701|2010-10-01 10:00,1,82.6,82.6,82.6,82.6,2
20110701|2010-10-01 10:30,1,82.475,82.475,82.475,82.475,1
20110701|2010-10-01 12:00,1,82.25,82.275,82.25,82.25,3
20110701|2010-10-01 12:30,1,82.175,82.175,81.725,81.975,9
20110701|2010-10-01 13:00,1,82.275,82.275,82.275,82.275,1
20110701|2010-10-01 13:30,1,82.15,82.15,82.15,82.15,2
20110701|2010-10-04 09:00,4,81.8,81.8,81.375,81.4,17
20110701|2010-10-04 09:30,4,81.375,81.65,81.375,81.65,3
20110701|2010-10-04 10:00,4,81.775,81.775,81.6,81.6,2
20110701|2010-10-04 10:30,4,81.625,81.625,81.625,81.625,6
20110701|2010-10-04 11:00,4,81.725,81.85,81.725,81.85,2
20110701|2010-10-04 11:30,4,81.725,81.75,81.725,81.75,5
20110701|2010-10-04 12:00,4,81.75,81.8,81.75,81.8,6
20110701|2010-10-04 12:30,4,81.7,82.025,81.7,81.7,5
20110701|2010-10-04 13:00,4,81.6,81.85,81.6,81.85,2
20110701|2010-10-05 08:00,5,82.075,82.075,82.075,82.075,1
20110701|2010-10-05 09:00,5,82.55,82.6,82.55,82.55,5
20110701|2010-10-05 09:30,5,82.45,82.45,82.35,82.35,4
20110701|2010-10-05 10:00,5,82.275,82.475,82.25,82.35,14
20110701|2010-10-05 10:30,5,82.3,82.575,82.3,82.575,5
20110701|2010-10-05 11:00,5,82.6,82.6,82.6,82.6,1
20110701|2010-10-05 12:00,5,82.6,83,82.6,83,2
20110701|2010-10-05 12:30,5,82.85,82.975,82.85,82.975,2
20110701|2010-10-05 13:00,5,83,83,82.925,82.925,4
20110701|2010-10-06 00:30,6,82.3,82.3,82.3,82.3,2
20110701|2010-10-06 08:00,6,82.3,82.3,82.3,82.3,1
20110701|2010-10-06 09:00,6,82.65,82.65,82.65,82.65,3
20110701|2010-10-06 09:30,6,82.55,82.775,82.55,82.775,4
20110701|2010-10-06 10:00,6,82.9,82.9,82.9,82.9,1
20110701|2010-10-06 10:30,6,82.825,82.825,82.7,82.75,8
20110701|2010-10-06 11:00,6,82.675,82.7,82.65,82.7,12
20110701|2010-10-06 12:00,6,82.7,83.05,82.7,83.05,7
20110701|2010-10-06 15:00,6,82.65,82.65,82.625,82.65,6
20110701|2010-10-07 05:30,7,82.35,82.35,82.35,82.35,1
20110701|2010-10-07 07:00,7,82.45,82.475,82.45,82.475,2
20110701|2010-10-07 08:30,7,82.475,82.475,82.475,82.475,1
20110701|2010-10-07 09:00,7,82.6,82.675,82.6,82.675,2
20110701|2010-10-07 09:30,7,82.55,82.55,82.55,82.55,3
20110701|2010-10-07 10:00,7,82.75,82.75,82.1,82.1,6
20110701|2010-10-07 10:30,7,81.9,81.9,81.6,81.6,2
20110701|2010-10-07 11:00,7,81.45,81.575,81.25,81.575,4
20110701|2010-10-07 11:30,7,81.525,81.525,81.2,81.225,15
20110701|2010-10-07 12:00,7,81.25,81.25,81.25,81.25,2
20110701|2010-10-07 12:30,7,81.725,81.85,81.7,81.8,6
20110701|2010-10-08 07:30,8,82.1,83.325,82.1,83.325,43
20110701|2010-10-08 08:00,8,83.45,83.5,83.325,83.325,4
20110701|2010-10-08 08:30,8,83.575,83.675,83.575,83.6,19
20110701|2010-10-08 09:00,8,83.625,83.925,83.625,83.9,18
20110701|2010-10-08 09:30,8,83.85,84.95,83.85,84.925,55
20110701|2010-10-08 10:00,8,84.85,84.85,84.45,84.5,29
20110701|2010-10-08 10:30,8,84.425,84.7,84.425,84.7,4
20110701|2010-10-08 11:00,8,84.925,84.95,84.925,84.95,8
20110701|2010-10-08 11:30,8,85,85.075,85,85.075,14
20110701|2010-10-11 09:00,11,85.075,85.5,84.525,85,85
20110701|2010-10-11 09:30,11,85.05,85.2,85.05,85.2,5
20110701|2010-10-11 11:00,11,85.3,85.3,85.3,85.3,1
20110701|2010-10-11 11:30,11,85.2,85.2,85.2,85.2,2
20110701|2010-10-11 12:30,11,85.175,85.2,85.125,85.125,12
20110701|2010-10-11 13:00,11,85.3,85.3,85.3,85.3,2
20110701|2010-10-11 13:30,11,85.125,85.15,84.875,84.925,14
20110701|2010-10-11 14:00,11,84.85,84.85,84.85,84.85,2
20110701|2010-10-12 09:00,12,85.15,85.15,85.1,85.1,18
20110701|2010-10-12 09:30,12,85.225,85.475,85.225,85.3,11
20110701|2010-10-12 10:00,12,85.425,85.425,85.425,85.425,1
20110701|2010-10-12 10:30,12,85.5,85.525,85.325,85.425,18
20110701|2010-10-12 11:00,12,85.5,85.5,85.45,85.475,12
20110701|2010-10-12 11:30,12,85.7,85.8,85.625,85.625,15
20110701|2010-10-12 12:00,12,85.825,86,85.825,85.975,16
20110701|2010-10-12 12:30,12,85.95,86,85.825,86,36
20110701|2010-10-12 13:00,12,86,86,86,86,1
20110701|2010-10-12 13:30,12,86,86,86,86,5
20110701|2010-10-12 14:00,12,86,86,86,86,3
20110701|2010-10-12 15:00,12,86,86,86,86,1
20110701|2010-10-13 08:00,13,85.875,85.875,85.875,85.875,1
20110701|2010-10-13 08:30,13,86.05,86.05,85.825,85.825,3
20110701|2010-10-13 09:00,13,85.95,86.125,85.95,86.125,2
20110701|2010-10-13 09:30,13,85.95,85.95,85.825,85.825,10
20110701|2010-10-13 10:00,13,85.85,85.85,85.6,85.725,19
20110701|2010-10-13 10:30,13,85.7,85.7,85.525,85.525,19
20110701|2010-10-13 11:00,13,85.525,85.525,85.15,85.15,13
20110701|2010-10-13 11:30,13,85.25,85.25,85,85,16
20110701|2010-10-13 12:00,13,85.175,85.325,85.175,85.325,5
20110701|2010-10-13 12:30,13,85.375,85.4,85.275,85.35,15
20110701|2010-10-13 13:00,13,85.3,85.35,85.3,85.35,2
20110701|2010-10-13 15:00,13,85.25,85.25,85.25,85.25,10
20110701|2010-10-13 15:30,13,85.225,85.225,85.2,85.2,2
20110701|2010-10-13 18:30,14,84.675,84.675,84.625,84.625,2
20110701|2010-10-13 19:00,14,84.575,84.575,84.5,84.5,3
20110701|2010-10-13 20:30,14,84.75,84.75,84.75,84.75,1
20110701|2010-10-14 08:30,14,84.75,84.75,84.5,84.5,11
20110701|2010-10-14 09:00,14,84,84.25,84,84.075,14
20110701|2010-10-14 09:30,14,83.75,84.15,83.75,84.1,11
20110701|2010-10-14 10:00,14,84.05,84.075,83.85,83.85,39
20110701|2010-10-14 10:30,14,84.1,84.125,83.825,83.85,11
20110701|2010-10-14 11:00,14,83.825,84,83.75,83.8,12
20110701|2010-10-14 11:30,14,83.8,83.8,83.725,83.725,7
20110701|2010-10-14 12:00,14,83.9,84,83.85,84,15
20110701|2010-10-14 12:30,14,84.1,84.1,84,84,6
20110701|2010-10-14 15:00,14,84.3,84.3,84.3,84.3,1
20110701|2010-10-15 05:00,15,84.4,84.4,84.4,84.4,3
20110701|2010-10-15 06:00,15,84.3,84.3,84.3,84.3,1
20110701|2010-10-15 07:30,15,84.05,84.05,84.05,84.05,1
20110701|2010-10-15 08:00,15,84.05,84.05,84.05,84.05,1
20110701|2010-10-15 08:30,15,84.075,84.075,84.075,84.075,1
20110701|2010-10-15 09:00,15,84.05,84.15,84.05,84.05,22
20110701|2010-10-15 09:30,15,84.2,84.2,84.2,84.2,1
20110701|2010-10-15 10:00,15,84.125,84.5,84.125,84.45,25
20110701|2010-10-15 10:30,15,84.55,84.7,84.55,84.6,7
20110701|2010-10-15 11:00,15,84.575,84.575,84.575,84.575,1
20110701|2010-10-15 11:30,15,84.85,84.9,84.7,84.75,10
20110701|2010-10-15 12:00,15,84.925,84.925,84.9,84.9,7
20110701|2010-10-15 12:30,15,85,85.15,85,85.15,15
20110701|2010-10-15 13:00,15,84.925,84.925,84.925,84.925,1
20110701|2010-10-18 09:00,18,84.5,84.75,84.475,84.5,6
20110701|2010-10-18 09:30,18,84.75,84.75,84.5,84.75,5
20110701|2010-10-18 10:00,18,84.925,84.925,84.925,84.925,1
20110701|2010-10-18 10:30,18,84.75,84.975,84.75,84.975,4
20110701|2010-10-18 11:30,18,85.05,85.05,85.05,85.05,2
20110701|2010-10-18 13:00,18,84.875,84.875,84.725,84.725,3
20110701|2010-10-18 14:30,18,84.6,84.6,84.6,84.6,1
20110701|2010-10-18 17:00,19,84.6,84.6,84.6,84.6,1
20110701|2010-10-18 22:00,19,84.675,84.675,84.65,84.65,2
20110701|2010-10-18 22:30,19,84.65,84.65,84.65,84.65,1
20110701|2010-10-19 01:30,19,84.65,84.65,84.65,84.65,7
20110701|2010-10-19 08:00,19,83.95,83.95,83.95,83.95,1
20110701|2010-10-19 08:30,19,84,84,83.85,83.9,106
20110701|2010-10-19 09:00,19,83.95,84.5,83.95,84.3,16
20110701|2010-10-19 09:30,19,84.3,84.5,84.3,84.5,25
20110701|2010-10-19 10:00,19,84.5,84.55,84.5,84.5,23
20110701|2010-10-19 10:30,19,84.6,84.6,84.5,84.525,16
20110701|2010-10-19 11:00,19,84.5,84.5,84.5,84.5,1
20110701|2010-10-19 11:30,19,84.575,84.75,84.575,84.75,14
20110701|2010-10-19 12:00,19,84.85,85.05,84.85,84.9,9
20110701|2010-10-19 12:30,19,84.825,84.825,84.825,84.825,1
20110701|2010-10-19 13:00,19,84.6,84.6,84.5,84.5,8
20110701|2010-10-19 13:30,19,84.6,84.6,84.6,84.6,1
20110701|2010-10-19 14:00,19,84.6,84.6,84.5,84.525,3
20110701|2010-10-19 14:30,19,84.3,84.3,84.3,84.3,1
20110701|2010-10-19 20:00,20,84.35,84.35,84.35,84.35,1
20110701|2010-10-20 03:30,20,84.2,84.2,84.2,84.2,1
20110701|2010-10-20 07:00,20,84.25,84.375,84.25,84.375,3
20110701|2010-10-20 08:00,20,84.1,84.1,84.1,84.1,1
20110701|2010-10-20 08:30,20,84.125,84.15,84.1,84.15,7
20110701|2010-10-20 09:00,20,84.2,84.35,83.9,83.9,29
20110701|2010-10-20 09:30,20,84.1,85.175,84.1,85.175,28
20110701|2010-10-20 10:00,20,85.35,85.4,85.125,85.25,7
20110701|2010-10-20 10:30,20,85.15,85.15,85.15,85.15,9
20110701|2010-10-20 11:30,20,84.8,84.8,84.8,84.8,2
20110701|2010-10-20 12:00,20,84.8,84.8,84.8,84.8,1
20110701|2010-10-20 15:00,20,84.65,84.65,84.6,84.6,7
20110701|2010-10-20 19:00,21,84.9,85,84.9,85,15
20110701|2010-10-20 19:30,21,84.9,84.9,84.9,84.9,5
20110701|2010-10-21 06:30,21,84.925,84.95,84.925,84.95,6
20110701|2010-10-21 07:00,21,84.95,84.95,84.95,84.95,2
20110701|2010-10-21 07:30,21,84.95,84.95,84.95,84.95,2
20110701|2010-10-21 09:00,21,84.85,85.3,84.8,85.2,41
20110701|2010-10-21 09:30,21,85.4,85.4,85.4,85.4,1
20110701|2010-10-21 10:00,21,85.225,85.4,85.1,85.1,20
20110701|2010-10-21 10:30,21,85.125,85.125,85.125,85.125,4
20110701|2010-10-21 12:00,21,85.5,85.675,85.5,85.675,10
20110701|2010-10-21 12:30,21,85.5,85.85,85.5,85.75,12
20110701|2010-10-21 13:00,21,85.7,85.7,85.625,85.625,2
20110701|2010-10-21 13:30,21,85.75,85.75,85.65,85.65,6
20110701|2010-10-21 14:00,21,85.65,85.65,85.625,85.625,5
20110701|2010-10-21 14:30,21,85.95,86,85.95,86,7
20110701|2010-10-21 15:00,21,85.85,85.85,85.85,85.85,2
20110701|2010-10-21 23:00,22,85.6,85.6,85.6,85.6,10
20110701|2010-10-22 04:00,22,85.5,85.5,85.5,85.5,2
20110701|2010-10-22 08:30,22,85.75,85.75,85.75,85.75,1
20110701|2010-10-22 09:00,22,85.8,85.95,85.75,85.95,25
20110701|2010-10-22 09:30,22,85.85,86.05,85.8,86,27
20110701|2010-10-22 10:00,22,86,86.1,86,86.1,10
20110701|2010-10-22 10:30,22,86.1,86.125,86,86.125,11
20110701|2010-10-22 11:00,22,86.15,86.4,86.15,86.4,38
20110701|2010-10-22 11:30,22,86.4,86.65,86.4,86.65,88
20110701|2010-10-22 12:00,22,86.9,87.125,86.9,87.125,11
20110701|2010-10-22 12:30,22,87.125,87.125,86.65,86.7,224
20110701|2010-10-22 13:00,22,86.75,86.75,86.6,86.6,78
20110701|2010-10-22 13:30,22,86.6,86.6,86.6,86.6,7
20110701|2010-10-25 09:00,25,86.475,86.475,85.5,86,32
20110701|2010-10-25 09:30,25,86.05,86.1,86,86,16
20110701|2010-10-25 10:00,25,86,86.1,85.9,86.1,29
20110701|2010-10-25 10:30,25,86.025,86.025,85.7,85.825,32
20110701|2010-10-25 11:00,25,85.85,85.85,85.8,85.8,13
20110701|2010-10-25 11:30,25,85.85,85.85,85.85,85.85,1
20110701|2010-10-25 12:00,25,86,86,86,86,2
20110701|2010-10-25 12:30,25,86.05,86.05,86,86,2
20110701|2010-10-25 13:00,25,85.875,85.875,85.875,85.875,1
20110701|2010-10-26 08:30,26,86.125,86.125,86.125,86.125,1
20110701|2010-10-26 09:00,26,86.225,86.25,86.125,86.125,6
20110701|2010-10-26 09:30,26,86.025,86.025,86.025,86.025,1
20110701|2010-10-26 10:00,26,86,86,85.975,85.975,14
20110701|2010-10-26 11:30,26,86.225,86.225,86.225,86.225,1
20110701|2010-10-26 12:00,26,86.225,86.25,86.225,86.25,13
20110701|2010-10-26 12:30,26,86.2,86.2,86.05,86.05,16
20110701|2010-10-26 13:00,26,86,86,86,86,2
20110701|2010-10-27 07:30,27,85.65,85.675,85.55,85.675,17
20110701|2010-10-27 08:00,27,85.725,85.725,85.725,85.725,2
20110701|2010-10-27 08:30,27,85.725,85.725,85.7,85.7,11
20110701|2010-10-27 09:00,27,85.55,85.7,85.525,85.7,9
20110701|2010-10-27 09:30,27,85.575,85.625,85.525,85.625,51
20110701|2010-10-27 10:00,27,85.6,85.6,85.3,85.35,58
20110701|2010-10-27 10:30,27,85.325,85.4,85.1,85.4,18
20110701|2010-10-27 11:00,27,85.275,85.275,85.275,85.275,1
20110701|2010-10-27 11:30,27,85.3,85.45,85.25,85.45,3
20110701|2010-10-27 12:00,27,85.575,85.575,85.475,85.475,6
20110701|2010-10-27 12:30,27,85.575,85.8,85.575,85.8,23
20110701|2010-10-27 14:30,27,85.55,85.55,85.55,85.55,1
20110701|2010-10-27 15:00,27,85.55,85.55,85.45,85.45,29
20110701|2010-10-27 18:30,28,85.475,85.5,85.475,85.5,10
20110701|2010-10-27 22:00,28,85.4,85.4,85.4,85.4,1
20110701|2010-10-28 04:00,28,85.3,85.3,85.3,85.3,1
20110701|2010-10-28 05:00,28,85.525,85.6,85.525,85.6,6
20110701|2010-10-28 06:00,28,85.6,85.6,85.6,85.6,1
20110701|2010-10-28 06:30,28,85.6,85.6,85.6,85.6,3
20110701|2010-10-28 08:00,28,85.5,85.5,85.5,85.5,1
20110701|2010-10-28 09:00,28,85.15,85.325,85.15,85.325,16
20110701|2010-10-28 09:30,28,85.4,85.6,85.1,85.6,25
20110701|2010-10-28 10:00,28,85.15,85.55,85.15,85.55,11
20110701|2010-10-28 10:30,28,85.45,85.625,85.425,85.475,7
20110701|2010-10-28 11:00,28,85.45,85.475,85.45,85.475,3
20110701|2010-10-28 11:30,28,85.35,85.35,85.35,85.35,5
20110701|2010-10-28 12:00,28,85.225,85.4,85.225,85.4,38
20110701|2010-10-28 12:30,28,85.25,85.375,85.25,85.3,5
20110701|2010-10-28 13:00,28,85.35,85.5,85.35,85.5,3
20110701|2010-10-28 18:30,29,85.2,85.2,85.175,85.175,2
20110701|2010-10-28 19:30,29,85.25,85.25,85.25,85.25,2
20110701|2010-10-28 20:00,29,85.125,85.125,85.125,85.125,1
20110701|2010-10-29 00:00,29,85.175,85.2,85.175,85.2,2
20110701|2010-10-29 06:00,29,85.25,85.3,85.25,85.3,16
20110701|2010-10-29 09:00,29,85.025,85.025,85.025,85.025,3
20110701|2010-10-29 09:30,29,85.025,85.025,84.875,84.925,11
20110701|2010-10-29 10:00,29,84.975,84.975,84.975,84.975,1
20110701|2010-10-29 10:30,29,84.8,84.9,84.75,84.75,5
20110701|2010-10-29 11:00,29,84.6,84.6,84.45,84.45,5
20110701|2010-10-29 11:30,29,84.4,84.55,84.35,84.525,24
20110701|2010-10-29 12:00,29,84.55,84.55,84.55,84.55,1
20110701|2010-10-29 12:30,29,84.525,84.525,84.375,84.475,35
20110701|2010-10-29 13:00,29,84.4,84.4,84.4,84.4,1
20110701|2010-11-01 09:00,1,84.55,84.55,84.35,84.35,5
20110701|2010-11-01 09:30,1,84.375,84.425,84.25,84.25,31
20110701|2010-11-01 10:00,1,84.475,84.5,84.175,84.175,13
20110701|2010-11-01 10:30,1,84.3,84.3,84.3,84.3,2
20110701|2010-11-01 11:00,1,84.35,84.4,84.35,84.4,5
20110701|2010-11-01 11:30,1,84.5,84.5,84.5,84.5,1
20110701|2010-11-01 12:00,1,84.375,84.375,84.35,84.35,2
20110701|2010-11-01 12:30,1,84.35,84.4,84.25,84.25,13
20110701|2010-11-01 13:00,1,84.25,84.4,84.225,84.4,15
20110701|2010-11-01 15:00,1,84.275,84.6,84.25,84.6,18
20110701|2010-11-01 15:30,1,84.6,84.6,84.6,84.6,9
20110701|2010-11-02 07:00,2,85,85,85,85,1
20110701|2010-11-02 09:00,2,85.075,85.15,85.05,85.1,25
20110701|2010-11-02 09:30,2,85.175,85.3,85.05,85.075,35
20110701|2010-11-02 10:00,2,85.1,85.4,85.1,85.325,49
20110701|2010-11-02 10:30,2,85.5,85.5,85.325,85.325,12
20110701|2010-11-02 11:00,2,85.3,85.45,85.3,85.35,8
20110701|2010-11-02 11:30,2,85.45,85.45,85.45,85.45,3
20110701|2010-11-02 12:00,2,85.85,85.85,85.85,85.85,1
20110701|2010-11-02 12:30,2,86,86.2,86,86.2,25
20110701|2010-11-02 13:00,2,86.125,86.15,86.075,86.075,6
20110701|2010-11-02 19:30,3,85.775,85.775,85.775,85.775,1
20110701|2010-11-03 08:00,3,85.85,85.85,85.85,85.85,1
20110701|2010-11-03 08:30,3,86.025,86.025,86.025,86.025,1
20110701|2010-11-03 09:00,3,86.375,86.75,86.375,86.75,11
20110701|2010-11-03 09:30,3,86.6,86.6,86.525,86.525,2
20110701|2010-11-03 10:00,3,86.6,86.625,86.25,86.25,6
20110701|2010-11-03 10:30,3,86.375,86.725,86.375,86.7,16
20110701|2010-11-03 11:00,3,86.55,87,86.55,87,16
20110701|2010-11-03 11:30,3,86.6,86.7,86.6,86.7,2
20110701|2010-11-03 12:00,3,86.7,86.7,86.7,86.7,1
20110701|2010-11-03 12:30,3,86.625,86.625,86.3,86.3,4
20110701|2010-11-03 13:00,3,86.3,86.35,86.3,86.35,5
20110701|2010-11-03 13:30,3,86.3,86.3,86.3,86.3,1
20110701|2010-11-03 14:00,3,86.3,86.3,86.3,86.3,1
20110701|2010-11-03 15:30,3,86.325,86.325,86.325,86.325,1
20110701|2010-11-04 04:30,4,86.3,86.3,86.3,86.3,1
20110701|2010-11-04 07:30,4,86.75,86.75,86.75,86.75,2
20110701|2010-11-04 08:00,4,87,87,86.775,87,15
20110701|2010-11-04 08:30,4,86.975,86.975,86.975,86.975,3
20110701|2010-11-04 09:00,4,86.875,87.25,86.875,87.1,65
20110701|2010-11-04 09:30,4,87.1,87.3,87.1,87.3,6
20110701|2010-11-04 10:00,4,87.3,87.35,87.125,87.35,11
20110701|2010-11-04 10:30,4,87.125,87.25,87.125,87.25,12
20110701|2010-11-04 11:00,4,87.275,87.4,87.275,87.375,26
20110701|2010-11-04 12:00,4,87.325,87.325,87.325,87.325,1
20110701|2010-11-04 12:30,4,87.225,87.5,87.15,87.4,62
20110701|2010-11-04 13:00,4,87.4,87.4,87.375,87.4,7
20110701|2010-11-05 07:30,5,87.3,87.3,87.3,87.3,1
20110701|2010-11-05 08:00,5,87.2,87.2,87.2,87.2,1
20110701|2010-11-05 09:00,5,87.125,87.5,87.125,87.3,41
20110701|2010-11-05 09:30,5,87.4,87.4,87.3,87.3,22
20110701|2010-11-05 10:00,5,87.3,87.3,87.1,87.1,14
20110701|2010-11-05 10:30,5,87.025,87.025,86.775,86.85,42
20110701|2010-11-05 11:00,5,86.95,87.1,86.875,87.1,10
20110701|2010-11-05 11:30,5,87.1,87.125,87.075,87.075,4
20110701|2010-11-05 12:00,5,87.25,87.3,87.25,87.3,3
20110701|2010-11-05 12:30,5,87.325,87.325,86.95,87.25,33
20110701|2010-11-05 13:00,5,87.275,87.35,87.05,87.05,46
20110701|2010-11-05 13:30,5,87.15,87.325,87.05,87.1,7
20110701|2010-11-08 09:00,8,87.35,87.35,87.3,87.325,5
20110701|2010-11-08 09:30,8,87.325,87.325,87.2,87.2,6
20110701|2010-11-08 10:00,8,87.15,87.35,87.15,87.325,19
20110701|2010-11-08 10:30,8,87.35,87.35,87.325,87.325,25
20110701|2010-11-08 11:00,8,87.35,87.4,87.35,87.35,51
20110701|2010-11-08 11:30,8,87.4,87.4,87.4,87.4,1
20110701|2010-11-08 12:00,8,87.4,87.45,87.3,87.325,28
20110701|2010-11-08 12:30,8,87.325,87.75,87.325,87.7,28
20110701|2010-11-08 13:00,8,87.65,87.65,87.6,87.65,18
20110701|2010-11-09 06:30,9,87.8,87.8,87.8,87.8,4
20110701|2010-11-09 07:00,9,87.9,88,87.9,88,61
20110701|2010-11-09 07:30,9,88.05,88.6,88.05,88.125,9
20110701|2010-11-09 08:00,9,88.45,88.8,88.2,88.7,23
20110701|2010-11-09 08:30,9,88.625,88.9,88.625,88.9,2
20110701|2010-11-09 09:00,9,88.8,88.8,88.15,88.15,72
20110701|2010-11-09 09:30,9,88,88,88,88,3
20110701|2010-11-09 10:00,9,88.025,88.1,87.775,88.075,14
20110701|2010-11-09 10:30,9,87.9,88.05,87.75,88.05,17
20110701|2010-11-09 11:00,9,87.75,87.75,87.75,87.75,1
20110701|2010-11-09 11:30,9,87.675,87.8,87.675,87.8,4
20110701|2010-11-09 12:00,9,87.9,88.125,87.775,88.125,25
20110701|2010-11-09 12:30,9,87.9,88.05,87.275,87.325,35
20110701|2010-11-09 13:00,9,87.5,87.6,87.4,87.4,20
20110701|2010-11-09 13:30,9,87.35,87.4,87.3,87.325,6
20110701|2010-11-09 21:00,10,87.525,87.525,87.525,87.525,1
20110701|2010-11-10 03:30,10,87.75,87.75,87.75,87.75,3
20110701|2010-11-10 07:30,10,87.75,87.75,87.75,87.75,1
20110701|2010-11-10 09:00,10,87.575,87.625,87.475,87.475,11
20110701|2010-11-10 09:30,10,87.2,87.85,87,87.45,25
20110701|2010-11-10 10:00,10,87.725,87.725,87.55,87.55,4
20110701|2010-11-10 10:30,10,87.75,88.2,87.75,88.2,14
20110701|2010-11-10 11:00,10,88.2,88.2,88.1,88.2,8
20110701|2010-11-10 11:30,10,88.2,88.25,88.1,88.1,6
20110701|2010-11-10 12:00,10,88.3,88.3,88.3,88.3,4
20110701|2010-11-10 12:30,10,88.2,88.2,87.95,88.2,12
20110701|2010-11-10 13:00,10,88.275,88.3,88.2,88.2,32
20110701|2010-11-10 13:30,10,88.325,88.325,88.325,88.325,3
20110701|2010-11-10 15:30,10,88.15,88.15,88.15,88.15,2
20110701|2010-11-11 06:00,11,88.5,89,88.5,89,32
20110701|2010-11-11 08:30,11,88.5,88.5,88.325,88.325,2
20110701|2010-11-11 09:00,11,88.15,88.15,87.8,87.8,2
20110701|2010-11-11 09:30,11,88.2,88.45,88.2,88.45,21
20110701|2010-11-11 10:30,11,88.25,88.25,87.95,87.975,14
20110701|2010-11-11 11:00,11,88.5,88.5,88.5,88.5,1
20110701|2010-11-11 11:30,11,88.45,88.475,88.45,88.475,4
20110701|2010-11-11 12:00,11,88.45,88.5,88.4,88.475,8
20110701|2010-11-11 12:30,11,88.375,88.65,88.2,88.65,35
20110701|2010-11-11 13:00,11,88.65,88.65,88.475,88.475,3
20110701|2010-11-11 14:00,11,88.4,88.4,88.4,88.4,1
20110701|2010-11-11 14:30,11,88.45,88.45,88.35,88.35,2
20110701|2010-11-11 15:00,11,88.25,88.25,88.25,88.25,1
20110701|2010-11-11 15:30,11,88.225,88.225,88.2,88.2,2
20110701|2010-11-11 19:30,12,88.175,88.175,88.175,88.175,1
20110701|2010-11-12 07:00,12,88.2,88.2,88.2,88.2,3
20110701|2010-11-12 07:30,12,88.25,88.25,88.175,88.175,4
20110701|2010-11-12 08:00,12,88,88.175,87.7,87.95,6
20110701|2010-11-12 08:30,12,87.75,88,87.75,88,5
20110701|2010-11-12 09:00,12,88,88.15,87.55,87.75,66
20110701|2010-11-12 09:30,12,87.7,87.7,86.975,87,79
20110701|2010-11-12 10:00,12,87.075,87.5,87.075,87.4,4
20110701|2010-11-12 11:00,12,87.325,87.325,87.15,87.15,7
20110701|2010-11-12 11:30,12,86.95,86.95,86.7,86.7,35
20110701|2010-11-12 12:00,12,86.65,86.65,86.45,86.6,5
20110701|2010-11-12 12:30,12,86.7,86.7,86.45,86.45,4
20110701|2010-11-12 13:00,12,86.425,86.45,86.1,86.1,9
20110701|2010-11-12 13:30,12,86.125,86.35,86.125,86.35,4
20110701|2010-11-15 09:00,15,86.55,86.55,86.275,86.3,24
20110701|2010-11-15 09:30,15,86.1,86.55,85.9,85.9,17
20110701|2010-11-15 10:00,15,85.975,85.975,85.75,85.825,8
20110701|2010-11-15 10:30,15,86,86.225,85.925,86.225,19
20110701|2010-11-15 11:00,15,86.5,86.975,86.5,86.9,18
20110701|2010-11-15 11:30,15,86.975,86.975,86.975,86.975,1
20110701|2010-11-15 12:00,15,86.825,86.925,86.825,86.925,3
20110701|2010-11-15 12:30,15,86.925,87.375,86.925,87.375,11
20110701|2010-11-15 13:00,15,87.5,87.5,87.45,87.45,2
20110701|2010-11-15 15:00,15,87.2,87.2,87.2,87.2,2
20110701|2010-11-15 19:30,16,87.6,87.6,87.6,87.6,1
20110701|2010-11-16 07:30,16,86.7,86.7,86.7,86.7,1
20110701|2010-11-16 09:00,16,86.2,86.4,86.2,86.4,4
20110701|2010-11-16 09:30,16,85.8,85.85,85.6,85.625,7
20110701|2010-11-16 10:00,16,85.5,85.5,85.2,85.2,15
20110701|2010-11-16 10:30,16,85.275,85.275,85.2,85.2,24
20110701|2010-11-16 11:00,16,85.225,85.225,85.05,85.05,7
20110701|2010-11-16 11:30,16,85,85,84.65,84.65,2
20110701|2010-11-16 12:00,16,85.2,85.2,85.1,85.1,4
20110701|2010-11-16 12:30,16,85.375,85.525,85.275,85.45,29
20110701|2010-11-16 14:00,16,85.625,85.625,85.625,85.625,1
20110701|2010-11-17 02:00,17,85.4,85.4,85.4,85.4,1
20110701|2010-11-17 07:00,17,85.65,85.65,85.65,85.65,1
20110701|2010-11-17 07:30,17,85.4,85.4,85.4,85.4,1
20110701|2010-11-17 08:00,17,85.4,85.4,85.4,85.4,2
20110701|2010-11-17 08:30,17,85.65,85.65,85.65,85.65,1
20110701|2010-11-17 09:00,17,85.7,85.85,85.7,85.85,2
20110701|2010-11-17 09:30,17,85.95,86.05,85.9,86.05,8
20110701|2010-11-17 10:00,17,86.025,86.025,86.025,86.025,1
20110701|2010-11-17 10:30,17,86,86,86,86,1
20110701|2010-11-17 11:00,17,85.9,85.9,85.9,85.9,1
20110701|2010-11-17 11:30,17,85.75,85.925,85.75,85.8,18
20110701|2010-11-17 12:00,17,85.85,85.95,85.85,85.95,3
20110701|2010-11-17 13:00,17,86,86,86,86,2
20110701|2010-11-17 13:30,17,86.05,86.1,86.025,86.025,6
20110701|2010-11-18 05:30,18,86.55,86.55,86.55,86.55,1
20110701|2010-11-18 07:00,18,86.65,86.65,86.65,86.65,1
20110701|2010-11-18 07:30,18,86.75,86.775,86.75,86.775,4
20110701|2010-11-18 08:30,18,87,87,87,87,1
20110701|2010-11-18 09:00,18,87,87.1,87,87.025,8
20110701|2010-11-18 09:30,18,87,87.25,86.925,87.15,27
20110701|2010-11-18 10:00,18,86.9,87.2,86.9,86.975,18
20110701|2010-11-18 10:30,18,86.975,87.1,86.975,87.1,3
20110701|2010-11-18 11:00,18,87.3,87.325,87.25,87.25,3
20110701|2010-11-18 11:30,18,87.25,87.675,87.25,87.675,22
20110701|2010-11-18 12:00,18,87.6,87.7,87.55,87.575,11
20110701|2010-11-18 12:30,18,87.55,88,87.55,88,33
20110701|2010-11-18 13:00,18,88.05,88.1,88.05,88.1,6
20110701|2010-11-18 13:30,18,87.9,87.9,87.9,87.9,14
20110701|2010-11-18 14:00,18,87.85,87.85,87.85,87.85,1
20110701|2010-11-18 15:00,18,88.05,88.05,88.05,88.05,2
20110701|2010-11-18 15:30,18,88,88,88,88,1
20110701|2010-11-18 20:00,19,88.3,88.3,88.3,88.3,1
20110701|2010-11-19 07:30,19,87.8,87.8,87.8,87.8,1
20110701|2010-11-19 08:30,19,87.75,87.75,87.75,87.75,2
20110701|2010-11-19 09:00,19,87.775,87.95,87.55,87.9,16
20110701|2010-11-19 09:30,19,87.8,87.825,87.8,87.8,7
20110701|2010-11-19 10:00,19,87.55,87.625,87.55,87.625,5
20110701|2010-11-19 10:30,19,87.925,87.925,87.625,87.825,10
20110701|2010-11-19 11:00,19,87.7,87.7,87.65,87.7,27
20110701|2010-11-19 11:30,19,87.7,87.8,87.65,87.8,23
20110701|2010-11-19 12:00,19,87.95,88.225,87.95,88.225,31
20110701|2010-11-19 12:30,19,87.8,88.225,87.6,88.225,72
20110701|2010-11-19 13:00,19,88.15,88.15,88.05,88.05,3
20110701|2010-11-19 13:30,19,88.125,88.125,88.1,88.1,2
20110701|2010-11-22 09:00,22,88.2,88.7,88.15,88.55,93
20110701|2010-11-22 09:30,22,88.55,88.65,88.5,88.5,33
20110701|2010-11-22 10:30,22,88.3,88.3,88.3,88.3,1
20110701|2010-11-22 11:00,22,88.2,88.2,88.2,88.2,1
20110701|2010-11-22 11:30,22,88.1,88.1,88.1,88.1,1
20110701|2010-11-22 12:00,22,88.2,88.2,88.2,88.2,1
20110701|2010-11-22 12:30,22,88.175,88.25,88.1,88.2,9
20110701|2010-11-22 13:00,22,88.125,88.125,88,88,2
20110701|2010-11-22 14:00,22,87.8,87.8,87.725,87.725,10
20110701|2010-11-22 15:00,22,88,88,88,88,1
20110701|2010-11-22 23:30,23,88.075,88.35,88.075,88.3,11
20110701|2010-11-23 08:00,23,87.9,87.9,87.85,87.85,5
20110701|2010-11-23 08:30,23,87.9,87.9,87.9,87.9,1
20110701|2010-11-23 09:00,23,87.725,87.725,87.15,87.225,12
20110701|2010-11-23 09:30,23,87.35,87.35,86.75,86.95,20
20110701|2010-11-23 10:00,23,87.05,87.15,86.95,86.95,8
20110701|2010-11-23 10:30,23,86.8,87.15,86.8,87.15,35
20110701|2010-11-23 11:00,23,87.175,87.175,87.075,87.075,10
20110701|2010-11-23 11:30,23,87.25,87.6,87.25,87.55,22
20110701|2010-11-23 12:00,23,87.875,87.975,87.875,87.9,5
20110701|2010-11-23 12:30,23,87.9,88.35,87.8,88.35,34
20110701|2010-11-23 13:00,23,88.1,88.125,88.1,88.125,4
20110701|2010-11-23 14:00,23,88.05,88.05,88.05,88.05,3
20110701|2010-11-23 14:30,23,88.2,88.2,88.2,88.2,4
20110701|2010-11-23 15:00,23,88.275,88.3,88.275,88.3,2
20110701|2010-11-23 15:30,23,88.3,88.3,88.15,88.15,2
20110701|2010-11-24 06:30,24,88.3,88.3,88.3,88.3,1
20110701|2010-11-24 07:30,24,88.3,88.3,88.225,88.225,4
20110701|2010-11-24 08:00,24,88.475,88.5,88.475,88.5,7
20110701|2010-11-24 08:30,24,88.475,88.5,88.375,88.5,6
20110701|2010-11-24 09:00,24,88.475,88.475,88.175,88.25,100
20110701|2010-11-24 09:30,24,88.275,88.275,88.2,88.2,5
20110701|2010-11-24 10:00,24,88.375,88.425,88.35,88.4,8
20110701|2010-11-24 10:30,24,88.375,88.375,88.35,88.35,2
20110701|2010-11-24 11:00,24,88.35,88.35,88.35,88.35,6
20110701|2010-11-24 11:30,24,88.475,88.55,88.375,88.375,18
20110701|2010-11-24 12:00,24,88.4,88.4,88.25,88.25,10
20110701|2010-11-24 12:30,24,88.4,88.425,88.35,88.4,27
20110701|2010-11-24 13:00,24,88.425,88.475,88.425,88.475,9
20110701|2010-11-24 13:30,24,88.45,88.45,88.45,88.45,1
20110701|2010-11-24 14:00,24,88.4,88.4,88.4,88.4,3
20110701|2010-11-24 14:30,24,88.525,88.525,88.525,88.525,2
20110701|2010-11-24 15:00,24,88.525,88.575,88.525,88.575,4
20110701|2010-11-26 06:30,26,88.6,88.6,88.6,88.6,3
20110701|2010-11-26 07:00,26,88.525,88.525,88.525,88.525,1
20110701|2010-11-26 08:00,26,88.4,88.4,88.4,88.4,2
20110701|2010-11-26 09:00,26,88.375,88.45,87.975,87.975,6
20110701|2010-11-26 09:30,26,88.025,88.05,87.725,87.725,20
20110701|2010-11-26 10:00,26,87.625,87.85,87.625,87.85,4
20110701|2010-11-26 10:30,26,87.7,87.7,87.7,87.7,1
20110701|2010-11-26 11:00,26,87.9,88.125,87.9,88.125,4
20110701|2010-11-26 11:30,26,88.15,88.4,88.05,88.4,6
20110701|2010-11-29 09:00,29,88.325,88.35,88.125,88.3,28
20110701|2010-11-29 09:30,29,88.325,88.325,88.1,88.1,6
20110701|2010-11-29 10:00,29,88.025,88.025,88,88,2
20110701|2010-11-29 10:30,29,87.9,87.9,87.825,87.9,7
20110701|2010-11-29 11:00,29,88,88,88,88,1
20110701|2010-11-29 11:30,29,87.925,87.925,87.8,87.8,2
20110701|2010-11-29 12:00,29,88,88.125,88,88.125,4
20110701|2010-11-29 12:30,29,88.225,88.275,88.2,88.275,5
20110701|2010-11-29 13:00,29,88.3,88.3,88.3,88.3,4
20110701|2010-11-30 08:30,30,87.9,88,87.9,88,8
20110701|2010-11-30 09:00,30,88.025,88.05,87.875,88.05,18
20110701|2010-11-30 09:30,30,88,88.05,87.85,87.9,26
20110701|2010-11-30 10:00,30,87.9,87.95,87.8,87.95,21
20110701|2010-11-30 10:30,30,87.95,88.05,87.95,88.05,10
20110701|2010-11-30 11:00,30,87.95,88.075,87.95,88.075,2
20110701|2010-11-30 11:30,30,88.15,88.15,88.15,88.15,1
20110701|2010-11-30 12:00,30,88.15,88.15,88.15,88.15,2
20110701|2010-11-30 12:30,30,88.15,88.3,88.1,88.275,48
20110701|2010-11-30 13:00,30,88.1,88.1,88,88,18
20110701|2010-11-30 13:30,30,87.9,87.9,87.9,87.9,1
20110701|2010-11-30 15:00,30,87.9,87.9,87.9,87.9,2
20110701|2010-12-01 03:00,1,88.1,88.1,88.1,88.1,1
20110701|2010-12-01 05:30,1,88.6,88.625,88.6,88.625,3
20110701|2010-12-01 07:00,1,88.525,88.6,88.525,88.6,3
20110701|2010-12-01 07:30,1,88.35,88.35,88.35,88.35,1
20110701|2010-12-01 08:30,1,88.3,88.3,88.275,88.275,3
20110701|2010-12-01 09:00,1,88.375,88.45,88.225,88.3,31
20110701|2010-12-01 09:30,1,88.275,88.35,88.25,88.325,13
20110701|2010-12-01 10:00,1,88.2,88.25,88.125,88.125,13
20110701|2010-12-01 10:30,1,88.1,88.225,88,88.175,12
20110701|2010-12-01 11:00,1,88.15,88.175,88.075,88.075,16
20110701|2010-12-01 11:30,1,87.95,87.95,87.95,87.95,2
20110701|2010-12-01 12:00,1,88.1,88.1,88.025,88.025,2
20110701|2010-12-01 12:30,1,88,88,88,88,8
20110701|2010-12-01 13:00,1,88.05,88.1,88.05,88.1,4
20110701|2010-12-01 13:30,1,88.1,88.1,88.1,88.1,1
20110701|2010-12-01 14:00,1,87.95,87.95,87.95,87.95,1
20110701|2010-12-01 15:00,1,88,88,88,88,1
20110701|2010-12-01 17:00,2,87.9,87.9,87.75,87.75,6
20110701|2010-12-02 09:30,2,88.4,88.4,88.225,88.225,3
20110701|2010-12-02 10:00,2,88.3,88.325,88.15,88.15,3
20110701|2010-12-02 10:30,2,88.125,88.125,88.125,88.125,2
20110701|2010-12-02 11:00,2,88.3,88.6,88.3,88.6,3
20110701|2010-12-02 11:30,2,88.625,88.85,88.625,88.85,12
20110701|2010-12-02 12:30,2,88.8,88.8,88.625,88.625,16
20110701|2010-12-02 13:00,2,88.575,88.575,88.575,88.575,1
20110701|2010-12-02 14:30,2,88.55,88.55,88.55,88.55,1
20110701|2010-12-02 15:00,2,88.7,88.7,88.7,88.7,2
20110701|2010-12-02 17:00,3,88.7,88.7,88.7,88.7,1
20110701|2010-12-03 00:00,3,88.5,88.5,88.5,88.5,2
20110701|2010-12-03 06:00,3,88.5,88.5,88.5,88.5,1
20110701|2010-12-03 07:30,3,88.65,88.65,88.65,88.65,1
20110701|2010-12-03 08:30,3,88.55,88.55,88.55,88.55,1
20110701|2010-12-03 09:00,3,88.5,88.6,88.4,88.4,8
20110701|2010-12-03 09:30,3,88.5,88.5,88.275,88.275,5
20110701|2010-12-03 10:00,3,88.45,88.525,88.45,88.5,3
20110701|2010-12-03 10:30,3,88.6,88.6,88.575,88.575,3
20110701|2010-12-03 11:30,3,88.6,88.6,88.6,88.6,1
20110701|2010-12-03 12:00,3,88.6,88.65,88.6,88.65,7
20110701|2010-12-03 12:30,3,88.775,88.975,88.775,88.975,50
20110701|2010-12-03 13:00,3,89,89,88.75,88.75,11
20110701|2010-12-06 09:00,6,88.5,88.5,88,88.075,6
20110701|2010-12-06 09:30,6,87.8,87.925,87.6,87.925,8
20110701|2010-12-06 10:00,6,87.95,87.95,87.65,87.65,22
20110701|2010-12-06 10:30,6,87.6,87.65,87.6,87.65,2
20110701|2010-12-06 11:00,6,87.775,87.775,87.725,87.75,3
20110701|2010-12-06 11:30,6,87.8,87.8,87.75,87.8,10
20110701|2010-12-06 12:00,6,87.7,87.775,87.575,87.775,4
20110701|2010-12-06 12:30,6,87.55,87.8,87.25,87.6,54
20110701|2010-12-06 13:00,6,87.7,87.725,87.65,87.65,9
20110701|2010-12-06 13:30,6,87.65,87.65,87.65,87.65,1
20110701|2010-12-07 04:30,7,87.375,87.625,87.3,87.3,41
20110701|2010-12-07 05:00,7,87.3,87.3,87.3,87.3,4
20110701|2010-12-07 05:30,7,87.3,87.3,87.3,87.3,9
20110701|2010-12-07 07:30,7,87.95,87.95,87.95,87.95,4
20110701|2010-12-07 08:00,7,88,88,88,88,2
20110701|2010-12-07 08:30,7,87.85,87.85,87.85,87.85,1
20110701|2010-12-07 09:00,7,87.8,87.9,87.775,87.9,3
20110701|2010-12-07 09:30,7,87.9,88,87.9,88,3
20110701|2010-12-07 10:00,7,87.8,87.85,87.725,87.725,4
20110701|2010-12-07 10:30,7,87.75,87.875,87.75,87.75,11
20110701|2010-12-07 11:00,7,87.7,87.7,87.7,87.7,5
20110701|2010-12-07 11:30,7,87.425,87.475,87.375,87.45,8
20110701|2010-12-07 12:30,7,87.75,87.9,87.75,87.9,15
20110701|2010-12-07 13:00,7,88.05,88.25,88.05,88.125,72
20110701|2010-12-07 13:30,7,88.125,88.125,88.1,88.1,5
20110701|2010-12-07 23:30,8,88.1,88.125,88.1,88.125,2
20110701|2010-12-08 00:30,8,88,88,88,88,1
20110701|2010-12-08 05:00,8,88,88,88,88,3
20110701|2010-12-08 05:30,8,88,88,88,88,3
20110701|2010-12-08 08:00,8,88.075,88.075,88,88,6
20110701|2010-12-08 08:30,8,87.875,87.875,87.875,87.875,1
20110701|2010-12-08 09:00,8,87.675,87.875,87.575,87.575,48
20110701|2010-12-08 09:30,8,87.6,87.775,87.6,87.775,18
20110701|2010-12-08 10:00,8,87.9,88,87.875,88,11
20110701|2010-12-08 11:00,8,88.1,88.375,88.1,88.15,14
20110701|2010-12-08 11:30,8,88.275,88.4,88.25,88.4,4
20110701|2010-12-08 12:00,8,88.375,88.45,88.375,88.425,10
20110701|2010-12-08 12:30,8,88.325,88.5,88.325,88.425,26
20110701|2010-12-08 13:00,8,88.4,88.475,88.4,88.425,15
20110701|2010-12-08 13:30,8,88.5,88.5,88.5,88.5,1
20110701|2010-12-08 14:00,8,88.45,88.45,88.45,88.45,1
20110701|2010-12-08 14:30,8,88.4,88.4,88.4,88.4,1
20110701|2010-12-08 15:00,8,88.65,88.65,88.65,88.65,2
20110701|2010-12-08 17:30,9,88.65,88.65,88.65,88.65,3
20110701|2010-12-08 19:30,9,88.75,88.9,88.75,88.9,4
20110701|2010-12-08 22:00,9,88.625,88.625,88.625,88.625,1
20110701|2010-12-09 01:30,9,88.625,88.625,88.625,88.625,1
20110701|2010-12-09 07:30,9,88.575,88.575,88.575,88.575,1
20110701|2010-12-09 09:00,9,88.425,88.525,88.3,88.3,7
20110701|2010-12-09 09:30,9,88.35,88.35,88.2,88.2,11
20110701|2010-12-09 10:00,9,88.275,88.275,88.275,88.275,1
20110701|2010-12-09 10:30,9,88.3,88.4,88.3,88.4,4
20110701|2010-12-09 11:00,9,88.425,88.475,88.425,88.475,2
20110701|2010-12-09 11:30,9,88.65,88.8,88.65,88.75,6
20110701|2010-12-09 12:00,9,88.75,88.85,88.75,88.85,9
20110701|2010-12-09 12:30,9,88.75,88.95,88.525,88.825,32
20110701|2010-12-09 13:00,9,88.825,88.875,88.75,88.75,20
20110701|2010-12-09 15:30,9,88.95,88.95,88.95,88.95,1
20110701|2010-12-09 21:30,10,88.8,88.8,88.8,88.8,1
20110701|2010-12-10 06:30,10,88.7,88.7,88.7,88.7,1
20110701|2010-12-10 07:00,10,88.7,88.7,88.7,88.7,4
20110701|2010-12-10 08:00,10,88.7,88.7,88.7,88.7,1
20110701|2010-12-10 08:30,10,88.7,88.7,88.7,88.7,1
20110701|2010-12-10 09:00,10,88.675,88.675,88.375,88.425,32
20110701|2010-12-10 09:30,10,88.4,88.7,88.4,88.625,7
20110701|2010-12-10 10:00,10,88.525,88.55,88.4,88.475,24
20110701|2010-12-10 10:30,10,88.55,88.55,88.45,88.45,2
20110701|2010-12-10 11:00,10,88.4,88.425,88.4,88.4,5
20110701|2010-12-10 11:30,10,88.475,88.55,88.475,88.55,3
20110701|2010-12-10 12:00,10,88.6,88.675,88.475,88.5,19
20110701|2010-12-10 12:30,10,88.525,88.575,88.125,88.15,48
20110701|2010-12-10 13:00,10,88.125,88.2,88.125,88.2,20
20110701|2010-12-10 13:30,10,88.15,88.15,88.15,88.15,1
20110701|2010-12-13 09:00,13,88.625,89.1,88.45,88.7,96
20110701|2010-12-13 09:30,13,88.7,89.05,88.7,89.05,6
20110701|2010-12-13 10:00,13,88.95,88.95,88.8,88.8,10
20110701|2010-12-13 10:30,13,88.6,88.975,88.6,88.9,20
20110701|2010-12-13 11:00,13,88.95,89.075,88.95,89.075,12
20110701|2010-12-13 11:30,13,89.125,89.125,88.95,89.05,28
20110701|2010-12-13 12:00,13,89.1,89.175,89.075,89.175,12
20110701|2010-12-13 12:30,13,89.1,89.3,89.1,89.125,43
20110701|2010-12-13 13:00,13,89.2,89.35,89.2,89.3,22
20110701|2010-12-13 13:30,13,89.3,89.35,89.3,89.35,4
20110701|2010-12-13 14:00,13,89.3,89.3,89.3,89.3,1
20110701|2010-12-13 15:00,13,89.2,89.2,89.2,89.2,1
20110701|2010-12-13 15:30,13,89.2,89.2,89.2,89.2,2
20110701|2010-12-13 17:00,14,89.35,89.35,89.35,89.35,1
20110701|2010-12-13 21:30,14,89.2,89.2,89.2,89.2,1
20110701|2010-12-14 05:30,14,89.3,89.3,89.3,89.3,1
20110701|2010-12-14 09:00,14,89,89,88.75,88.8,7
20110701|2010-12-14 09:30,14,88.85,88.85,88.75,88.75,18
20110701|2010-12-14 10:00,14,88.7,88.8,88.7,88.775,10
20110701|2010-12-14 10:30,14,88.8,88.8,88.8,88.8,5
20110701|2010-12-14 11:00,14,88.85,89,88.85,88.9,18
20110701|2010-12-14 11:30,14,89.025,89.2,89.025,89.2,9
20110701|2010-12-14 12:00,14,89.15,89.15,89.15,89.15,1
20110701|2010-12-14 12:30,14,89.15,89.2,89,89.2,14
20110701|2010-12-14 13:00,14,89.275,89.275,88.95,88.95,27
20110701|2010-12-14 15:00,14,88.95,88.95,88.95,88.95,2
20110701|2010-12-15 07:30,15,88.9,88.9,88.9,88.9,1
20110701|2010-12-15 08:00,15,88.675,88.675,88.675,88.675,3
20110701|2010-12-15 08:30,15,88.625,88.625,88.625,88.625,1
20110701|2010-12-15 09:00,15,88.625,88.7,88.55,88.7,4
20110701|2010-12-15 09:30,15,88.8,88.875,88.8,88.875,37
20110701|2010-12-15 10:00,15,88.85,88.875,88.75,88.8,18
20110701|2010-12-15 10:30,15,88.75,88.825,88.725,88.725,10
20110701|2010-12-15 11:00,15,88.7,88.7,88.45,88.45,13
20110701|2010-12-15 11:30,15,88.3,88.3,88.25,88.25,6
20110701|2010-12-15 12:00,15,88.225,88.225,88.2,88.2,2
20110701|2010-12-15 12:30,15,88.375,88.375,88.2,88.2,21
20110701|2010-12-15 13:00,15,88.05,88.125,88.05,88.125,3
20110701|2010-12-15 13:30,15,88.125,88.125,88.125,88.125,1
20110701|2010-12-15 14:30,15,88.15,88.15,88.15,88.15,2
20110701|2010-12-15 17:00,16,87.75,87.75,87.75,87.75,1
20110701|2010-12-16 08:00,16,87.8,87.8,87.775,87.775,3
20110701|2010-12-16 09:00,16,87.55,87.6,87.35,87.5,13
20110701|2010-12-16 09:30,16,87.55,87.875,87.55,87.875,7
20110701|2010-12-16 10:00,16,87.8,88.075,87.8,87.975,7
20110701|2010-12-16 10:30,16,88,88,88,88,6
20110701|2010-12-16 11:00,16,88.125,88.125,87.95,87.95,8
20110701|2010-12-16 11:30,16,87.85,87.85,87.85,87.85,6
20110701|2010-12-16 12:00,16,87.925,87.925,87.925,87.925,1
20110701|2010-12-16 12:30,16,87.975,88.15,87.925,88.1,46
20110701|2010-12-16 13:00,16,88.05,88.175,88,88.075,41
20110701|2010-12-17 09:00,17,88.25,88.975,88.25,88.825,26
20110701|2010-12-17 09:30,17,88.875,88.9,88.775,88.875,22
20110701|2010-12-17 10:00,17,88.9,88.9,88.7,88.775,11
20110701|2010-12-17 10:30,17,88.7,88.875,88.7,88.875,25
20110701|2010-12-17 11:00,17,88.975,88.975,88.8,88.8,12
20110701|2010-12-17 11:30,17,88.925,89.3,88.925,89.3,80
20110701|2010-12-17 12:00,17,89.275,89.325,89.2,89.25,28
20110701|2010-12-17 12:30,17,89.275,89.375,89.15,89.175,47
20110701|2010-12-17 13:00,17,89.15,89.2,89.15,89.2,13
20110701|2010-12-20 09:00,20,88.95,88.95,88.925,88.925,6
20110701|2010-12-20 10:00,20,89,89.15,88.9,89.15,19
20110701|2010-12-20 10:30,20,89.2,89.2,88.875,88.875,34
20110701|2010-12-20 11:00,20,88.975,88.975,88.975,88.975,1
20110701|2010-12-20 11:30,20,89.075,89.075,89.075,89.075,1
20110701|2010-12-20 12:00,20,89.175,89.3,89.15,89.175,47
20110701|2010-12-20 12:30,20,89.35,89.35,89.15,89.3,7
20110701|2010-12-20 13:00,20,89.2,89.2,89.175,89.175,2
20110701|2010-12-20 13:30,20,89.375,89.375,89.325,89.325,2
20110701|2010-12-21 08:00,21,89.025,89.025,89.025,89.025,1
20110701|2010-12-21 09:00,21,88.825,89.15,88.825,89.15,5
20110701|2010-12-21 09:30,21,89,89.2,89,89.2,7
20110701|2010-12-21 10:00,21,89.2,89.25,89.15,89.15,19
20110701|2010-12-21 10:30,21,89.2,89.2,89.2,89.2,2
20110701|2010-12-21 11:00,21,89.2,89.2,89.05,89.05,5
20110701|2010-12-21 11:30,21,89.175,89.175,89.175,89.175,1
20110701|2010-12-21 12:00,21,88.925,88.925,88.775,88.775,10
20110701|2010-12-21 12:30,21,88.8,88.925,88.8,88.925,6
20110701|2010-12-21 13:00,21,88.975,89.1,88.975,89.075,11
20110701|2010-12-21 13:30,21,89.15,89.15,89.15,89.15,4
20110701|2010-12-21 15:00,21,89.075,89.075,89.075,89.075,3
20110701|2010-12-21 22:30,22,89.15,89.15,89.15,89.15,1
20110701|2010-12-22 06:30,22,89.35,89.35,89.35,89.35,1
20110701|2010-12-22 08:00,22,89.45,89.45,89.35,89.35,22
20110701|2010-12-22 08:30,22,89.35,89.35,89.35,89.35,30
20110701|2010-12-22 09:00,22,89.45,90.5,89.45,90.45,136
20110701|2010-12-22 09:30,22,90.2,90.35,90.025,90.1,33
20110701|2010-12-22 10:00,22,90.2,90.25,90.05,90.125,20
20110701|2010-12-22 10:30,22,89.9,89.975,89.8,89.9,19
20110701|2010-12-22 11:00,22,90,90.1,89.825,90.1,34
20110701|2010-12-22 11:30,22,90.15,90.15,90.075,90.15,35
20110701|2010-12-22 12:00,22,90.2,90.3,90.15,90.175,25
20110701|2010-12-22 12:30,22,90.25,90.575,90.2,90.575,144
20110701|2010-12-22 13:00,22,90.55,90.55,90.5,90.55,16
20110701|2010-12-22 13:30,22,90.55,90.55,90.5,90.55,5
20110701|2010-12-22 14:00,22,90.65,90.65,90.575,90.575,5
20110701|2010-12-22 14:30,22,90.6,90.6,90.6,90.6,1
20110701|2010-12-22 19:00,23,90.6,90.6,90.6,90.6,1
20110701|2010-12-23 09:00,23,90.4,90.425,90.4,90.4,3
20110701|2010-12-23 09:30,23,90.575,90.75,90.5,90.55,48
20110701|2010-12-23 10:00,23,90.55,90.75,90.55,90.7,17
20110701|2010-12-23 10:30,23,90.65,90.8,90.65,90.8,18
20110701|2010-12-23 11:00,23,90.575,90.575,90.45,90.45,73
20110701|2010-12-23 11:30,23,90.425,90.55,90.35,90.45,62
20110701|2010-12-23 12:00,23,90.45,90.45,90.25,90.25,4
20110701|2010-12-23 12:30,23,90.4,90.725,90.375,90.7,49
20110701|2010-12-23 13:00,23,90.65,90.65,90.6,90.65,12
20110701|2010-12-23 13:30,23,90.75,90.75,90.6,90.75,15
20110701|2010-12-23 14:00,23,90.725,90.725,90.725,90.725,1
20110701|2010-12-23 15:00,23,90.75,90.75,90.75,90.75,35
20110701|2010-12-23 15:30,23,90.75,90.75,90.75,90.75,1
20110701|2010-12-27 09:00,27,90.7,90.7,90.45,90.45,11
20110701|2010-12-27 09:30,27,90.45,90.65,90.45,90.525,13
20110701|2010-12-27 10:00,27,90.6,90.675,90.525,90.675,5
20110701|2010-12-27 10:30,27,90.6,90.6,90.525,90.525,5
20110701|2010-12-27 11:00,27,90.55,90.65,90.5,90.6,21
20110701|2010-12-27 11:30,27,90.625,90.625,90.625,90.625,1
20110701|2010-12-27 12:00,27,90.575,90.75,90.575,90.75,32
20110701|2010-12-27 12:30,27,90.675,91,90.65,91,114
20110701|2010-12-27 13:00,27,90.925,91.075,90.925,91,24
20110701|2010-12-27 13:30,27,91,91,90.875,90.875,9
20110701|2010-12-27 14:00,27,91.25,91.35,91.25,91.35,5
20110701|2010-12-27 14:30,27,91.05,91.05,91.05,91.05,1
20110701|2010-12-27 17:00,28,91.1,91.1,91,91,20
20110701|2010-12-27 18:00,28,91.25,91.25,91.25,91.25,1
20110701|2010-12-27 18:30,28,91.25,91.25,91.25,91.25,2
20110701|2010-12-28 02:00,28,91.2,91.2,91.2,91.2,1
20110701|2010-12-28 08:00,28,91.25,91.25,91.25,91.25,4
20110701|2010-12-28 08:30,28,91.35,91.45,91.35,91.35,10
20110701|2010-12-28 09:00,28,91.45,91.475,91.1,91.425,24
20110701|2010-12-28 09:30,28,91.45,92,91.45,91.95,53
20110701|2010-12-28 10:00,28,91.925,92,91.75,91.775,51
20110701|2010-12-28 10:30,28,91.725,91.975,91.725,91.975,12
20110701|2010-12-28 11:00,28,91.95,91.95,91.95,91.95,1
20110701|2010-12-28 11:30,28,91.85,91.95,91.85,91.95,4
20110701|2010-12-28 12:00,28,91.875,91.875,91.85,91.875,4
20110701|2010-12-28 12:30,28,91.75,91.95,91.75,91.825,24
20110701|2010-12-28 13:00,28,91.825,92.05,91.775,91.9,54
20110701|2010-12-28 13:30,28,91.9,91.9,91.9,91.9,2
20110701|2010-12-28 15:00,28,91.8,91.8,91.8,91.8,1
20110701|2010-12-29 08:30,29,91.95,91.95,91.95,91.95,2
20110701|2010-12-29 09:00,29,91.95,92.175,91.95,92.175,17
20110701|2010-12-29 09:30,29,92.175,92.425,92.1,92.35,103
20110701|2010-12-29 10:00,29,92.4,92.475,92.2,92.2,30
20110701|2010-12-29 10:30,29,92.3,92.475,92.175,92.475,38
20110701|2010-12-29 11:00,29,92.35,92.35,92.35,92.35,3
20110701|2010-12-29 11:30,29,92.4,92.425,92.3,92.3,7
20110701|2010-12-29 12:00,29,92.35,92.35,92.35,92.35,1
20110701|2010-12-29 12:30,29,92.225,92.575,92.225,92.5,37
20110701|2010-12-29 13:00,29,92.525,92.525,92.45,92.45,15
20110701|2010-12-29 13:30,29,92.575,92.575,92.575,92.575,1
20110701|2010-12-29 14:00,29,92.45,92.5,92.45,92.5,3
20110701|2010-12-29 14:30,29,92.4,92.4,92.4,92.4,1
20110701|2010-12-30 07:00,30,92.55,92.55,92.55,92.55,1
20110701|2010-12-30 08:00,30,92.55,92.55,92.55,92.55,1
20110701|2010-12-30 08:30,30,92.55,92.55,92.325,92.325,22
20110701|2010-12-30 09:00,30,92.3,92.45,92.3,92.35,70
20110701|2010-12-30 09:30,30,92.325,92.425,92.25,92.25,26
20110701|2010-12-30 10:00,30,92.05,92.05,92,92,2
20110701|2010-12-30 10:30,30,91.8,91.85,91.5,91.55,39
20110701|2010-12-30 11:00,30,91.55,92,91.55,91.925,31
20110701|2010-12-30 11:30,30,92,92,91.875,91.925,6
20110701|2010-12-30 12:00,30,91.925,91.975,91.925,91.975,7
20110701|2010-12-30 12:30,30,91.925,92,91.75,91.85,47
20110701|2010-12-30 13:00,30,91.9,92.15,91.9,92.15,32
20110701|2010-12-30 15:00,30,92.025,92.025,92.025,92.025,1
20110701|2010-12-30 15:30,30,91.95,91.95,91.95,91.95,1
20110701|2010-12-30 17:00,31,92,92,92,92,1
20110701|2010-12-31 05:30,31,92.15,92.15,92.15,92.15,2
20110701|2010-12-31 09:00,31,92.25,92.25,92,92.075,7
20110701|2010-12-31 09:30,31,92.25,92.325,92.25,92.3,6
20110701|2010-12-31 10:00,31,92.3,92.4,92.3,92.4,23
20110701|2010-12-31 10:30,31,92.4,92.4,92.35,92.4,34
20110701|2010-12-31 11:00,31,92.45,92.45,92.45,92.45,9
20110701|2010-12-31 11:30,31,92.45,92.55,92.4,92.45,80
20110701|2010-12-31 12:00,31,92.525,92.525,92.2,92.35,11
20110701|2011-01-03 09:00,3,92.45,92.5,92.25,92.3,26
20110701|2011-01-03 09:30,3,92.225,92.35,92.15,92.35,27
20110701|2011-01-03 10:00,3,92.35,92.4,92.325,92.325,6
20110701|2011-01-03 10:30,3,92.4,92.4,92.4,92.4,1
20110701|2011-01-03 11:00,3,92.25,92.25,92.025,92.025,45
20110701|2011-01-03 11:30,3,92.075,92.2,92.075,92.15,18
20110701|2011-01-03 12:00,3,92.15,92.15,91.675,91.675,19
20110701|2011-01-03 12:30,3,91.525,91.55,91.375,91.55,33
20110701|2011-01-03 13:00,3,91.45,91.55,91.425,91.425,18
20110701|2011-01-03 14:30,3,91.45,91.45,91.45,91.45,1
20110701|2011-01-03 15:30,3,91.625,91.625,91.625,91.625,1
20110701|2011-01-04 08:00,4,91.55,91.6,91.55,91.6,2
20110701|2011-01-04 08:30,4,91.6,91.6,91.4,91.4,29
20110701|2011-01-04 09:00,4,91.35,91.6,91.35,91.425,40
20110701|2011-01-04 09:30,4,91.45,91.55,91.375,91.4,43
20110701|2011-01-04 10:00,4,91.35,91.6,91.35,91.5,16
20110701|2011-01-04 10:30,4,91.4,91.4,91.4,91.4,1
20110701|2011-01-04 11:00,4,91.4,91.4,91.35,91.35,6
20110701|2011-01-04 11:30,4,91.35,91.35,91.275,91.275,4
20110701|2011-01-04 12:00,4,91.4,91.5,91.4,91.4,11
20110701|2011-01-04 12:30,4,91.325,91.65,91.3,91.4,29
20110701|2011-01-04 13:00,4,91.375,91.4,91.15,91.275,62
20110701|2011-01-04 13:30,4,91.225,91.375,91.15,91.35,5
20110701|2011-01-04 14:30,4,91.275,91.275,91.275,91.275,1
20110701|2011-01-04 15:30,4,91.325,91.325,91.325,91.325,5
20110701|2011-01-05 01:30,5,91.225,91.225,91.225,91.225,1
20110701|2011-01-05 06:00,5,91.35,91.35,91.35,91.35,1
20110701|2011-01-05 07:00,5,91.25,91.25,91.25,91.25,2
20110701|2011-01-05 07:30,5,91.15,91.15,91.15,91.15,1
20110701|2011-01-05 08:30,5,91.15,91.25,91.15,91.175,5
20110701|2011-01-05 09:00,5,91.325,91.475,91.15,91.225,36
20110701|2011-01-05 09:30,5,91.35,91.5,91.2,91.5,9
20110701|2011-01-05 10:00,5,91.6,91.7,91.6,91.675,10
20110701|2011-01-05 10:30,5,91.775,91.775,91.775,91.775,2
20110701|2011-01-05 11:00,5,91.9,92.05,91.9,92.025,11
20110701|2011-01-05 11:30,5,92,92.025,91.9,91.9,7
20110701|2011-01-05 12:00,5,91.825,91.975,91.825,91.975,7
20110701|2011-01-05 12:30,5,91.925,91.925,91.825,91.925,24
20110701|2011-01-05 13:00,5,91.9,91.9,91.9,91.9,21
20110701|2011-01-05 15:30,5,92.175,92.175,92.175,92.175,1
20110701|2011-01-06 08:00,6,92.325,92.325,92.325,92.325,1
20110701|2011-01-06 08:30,6,92.425,92.65,92.425,92.65,6
20110701|2011-01-06 09:00,6,92.65,92.8,92.325,92.65,62
20110701|2011-01-06 09:30,6,92.65,92.85,92.625,92.75,73
20110701|2011-01-06 10:00,6,92.825,92.825,92.6,92.75,21
20110701|2011-01-06 10:30,6,92.7,92.825,92.575,92.575,14
20110701|2011-01-06 11:00,6,92.675,92.675,92.4,92.475,55
20110701|2011-01-06 11:30,6,92.65,92.775,92.375,92.375,36
20110701|2011-01-06 12:00,6,92.5,92.5,92.5,92.5,5
20110701|2011-01-06 12:30,6,92.475,93.1,92.475,92.975,122
20110701|2011-01-06 13:00,6,93.05,93.2,93,93.2,110
20110701|2011-01-06 13:30,6,93.15,93.225,93.15,93.15,10
20110701|2011-01-06 14:00,6,93.15,93.15,93.125,93.125,5
20110701|2011-01-06 14:30,6,93.05,93.05,93,93,3
20110701|2011-01-06 15:00,6,93,93,92.9,92.9,3
20110701|2011-01-06 15:30,6,92.9,92.9,92.875,92.875,4
20110701|2011-01-07 05:00,7,92.85,92.85,92.85,92.85,4
20110701|2011-01-07 05:30,7,92.775,92.775,92.775,92.775,2
20110701|2011-01-07 06:30,7,92.65,92.65,92.65,92.65,1
20110701|2011-01-07 07:00,7,92.575,92.625,92.575,92.625,3
20110701|2011-01-07 08:30,7,92.625,92.625,92.625,92.625,3
20110701|2011-01-07 09:00,7,92.55,92.775,92.55,92.75,6
20110701|2011-01-07 09:30,7,92.55,92.7,92.45,92.5,65
20110701|2011-01-07 10:00,7,92.525,92.85,92.475,92.7,42
20110701|2011-01-07 10:30,7,92.725,92.95,92.65,92.95,15
20110701|2011-01-07 11:00,7,93.1,93.1,92.85,92.95,33
20110701|2011-01-07 11:30,7,92.825,93.075,92.775,93,14
20110701|2011-01-07 12:00,7,93,93.075,92.775,92.775,31
20110701|2011-01-07 12:30,7,92.8,93.225,92.7,93.225,219
20110701|2011-01-07 13:00,7,93.25,93.25,93.025,93.025,138
20110701|2011-01-07 13:30,7,93.025,93.1,93,93.05,13
20110701|2011-01-10 09:00,10,93.075,93.65,93.075,93.625,191
20110701|2011-01-10 09:30,10,93.6,93.675,93.55,93.675,33
20110701|2011-01-10 10:00,10,93.65,93.775,93.65,93.75,66
20110701|2011-01-10 10:30,10,93.75,93.75,93.675,93.675,14
20110701|2011-01-10 11:00,10,93.675,93.775,93.675,93.775,10
20110701|2011-01-10 11:30,10,93.625,93.725,93.625,93.7,17
20110701|2011-01-10 12:00,10,93.8,93.8,93.325,93.325,52
20110701|2011-01-10 12:30,10,93.55,93.8,93.45,93.6,78
20110701|2011-01-10 13:00,10,93.6,93.65,93.5,93.625,60
20110701|2011-01-10 13:30,10,93.625,93.7,93.625,93.7,15
20110701|2011-01-10 14:00,10,93.7,93.7,93.7,93.7,2
20110701|2011-01-10 14:30,10,93.7,93.7,93.7,93.7,16
20110701|2011-01-10 15:00,10,93.65,93.65,93.65,93.65,6
20110701|2011-01-11 06:00,11,93.85,93.85,93.85,93.85,5
20110701|2011-01-11 07:30,11,93.85,93.85,93.85,93.85,5
20110701|2011-01-11 08:00,11,93.875,93.875,93.875,93.875,3
20110701|2011-01-11 08:30,11,93.825,93.9,93.825,93.9,23
20110701|2011-01-11 09:00,11,93.775,93.9,93.55,93.8,55
20110701|2011-01-11 09:30,11,93.8,93.825,93.7,93.75,31
20110701|2011-01-11 10:00,11,93.8,93.8,93.6,93.725,117
20110701|2011-01-11 10:30,11,93.8,93.8,93.65,93.775,82
20110701|2011-01-11 11:00,11,93.8,93.875,93.8,93.875,22
20110701|2011-01-11 11:30,11,93.8,93.875,93.7,93.825,88
20110701|2011-01-11 12:00,11,93.8,93.9,93.775,93.875,78
20110701|2011-01-11 12:30,11,93.85,93.9,93.675,93.825,149
20110701|2011-01-11 13:00,11,93.825,93.9,93.675,93.675,43
20110701|2011-01-11 14:00,11,93.8,93.8,93.8,93.8,2
20110701|2011-01-11 15:00,11,93.775,93.8,93.775,93.8,2
20110701|2011-01-11 17:30,12,93.8,93.8,93.8,93.8,1
20110701|2011-01-11 19:30,12,93.8,93.8,93.8,93.8,2
20110701|2011-01-12 05:30,12,93.95,93.95,93.95,93.95,1
20110701|2011-01-12 07:00,12,93.95,93.95,93.95,93.95,1
20110701|2011-01-12 07:30,12,93.95,94.15,93.95,94.15,256
20110701|2011-01-12 08:00,12,94.25,94.75,94.25,94.75,62
20110701|2011-01-12 08:30,12,94.675,94.725,94.6,94.6,13
20110701|2011-01-12 09:00,12,94.475,94.7,94.4,94.6,70
20110701|2011-01-12 09:30,12,94.7,94.975,94.625,94.85,200
20110701|2011-01-12 10:00,12,94.825,95,94.775,95,76
20110701|2011-01-12 10:30,12,95,95.05,94.875,94.875,52
20110701|2011-01-12 11:00,12,94.875,94.9,94.6,94.85,28
20110701|2011-01-12 11:30,12,95.05,95.1,95,95,24
20110701|2011-01-12 12:00,12,95,95.1,95,95.1,48
20110701|2011-01-12 12:30,12,95.15,95.65,95.15,95.55,391
20110701|2011-01-12 13:00,12,95.575,95.675,95.475,95.475,133
20110701|2011-01-12 13:30,12,95.475,95.475,95.425,95.425,9
20110701|2011-01-12 18:30,13,95.775,95.775,95.775,95.775,1
20110701|2011-01-12 20:30,13,95.8,95.8,95.8,95.8,2
20110701|2011-01-13 03:00,13,95.55,95.55,95.55,95.55,1
20110701|2011-01-13 07:00,13,95.45,95.55,95.425,95.55,27
20110701|2011-01-13 07:30,13,95.425,95.425,95.425,95.425,10
20110701|2011-01-13 08:00,13,95.325,95.325,95.325,95.325,5
20110701|2011-01-13 08:30,13,95.275,95.275,95,95.2,19
20110701|2011-01-13 09:00,13,95,95.275,94.925,95.25,20
20110701|2011-01-13 09:30,13,94.925,94.925,94.4,94.55,58
20110701|2011-01-13 10:00,13,94.525,94.6,94.2,94.2,39
20110701|2011-01-13 10:30,13,94.275,94.6,94.2,94.575,64
20110701|2011-01-13 11:00,13,94.65,94.65,94.4,94.4,17
20110701|2011-01-13 11:30,13,94.65,94.65,94.65,94.65,2
20110701|2011-01-13 12:00,13,94.7,94.85,94.65,94.825,33
20110701|2011-01-13 12:30,13,94.8,95.05,94.7,94.95,124
20110701|2011-01-13 13:00,13,94.95,95.15,94.85,95.1,121
20110701|2011-01-13 13:30,13,94.95,94.95,94.95,94.95,2
20110701|2011-01-13 15:00,13,95.15,95.15,95.15,95.15,5
20110701|2011-01-13 17:00,14,95.15,95.15,95.15,95.15,1
20110701|2011-01-14 05:30,14,94.925,94.925,94.925,94.925,2
20110701|2011-01-14 06:00,14,94.925,94.925,94.9,94.9,8
20110701|2011-01-14 07:00,14,94.9,94.9,94.6,94.6,11
20110701|2011-01-14 07:30,14,94.525,94.525,94.5,94.5,7
20110701|2011-01-14 08:00,14,94.45,94.45,94.45,94.45,2
20110701|2011-01-14 08:30,14,94.55,94.55,94.475,94.475,3
20110701|2011-01-14 09:00,14,94.5,94.55,94.3,94.45,31
20110701|2011-01-14 09:30,14,94.5,94.5,94,94.05,42
20110701|2011-01-14 10:00,14,94.025,94.2,94.025,94.2,12
20110701|2011-01-14 10:30,14,94.175,94.2,94.125,94.2,7
20110701|2011-01-14 11:00,14,94.25,94.25,94.125,94.15,6
20110701|2011-01-14 11:30,14,94.175,94.4,94.175,94.4,3
20110701|2011-01-14 12:00,14,94.25,94.3,94.225,94.225,15
20110701|2011-01-14 12:30,14,94.25,94.5,94.175,94.425,52
20110701|2011-01-14 13:00,14,94.45,94.45,94.3,94.3,44
20110701|2011-01-14 13:30,14,94.45,94.5,94.45,94.5,25
20110701|2011-01-17 17:00,18,94.675,94.7,94.675,94.7,3
20110701|2011-01-17 18:00,18,94.65,94.7,94.65,94.7,7
20110701|2011-01-17 20:00,18,94.75,94.75,94.75,94.75,1
20110701|2011-01-17 20:30,18,94.75,94.75,94.75,94.75,1
20110701|2011-01-18 02:00,18,94.825,94.825,94.825,94.825,2
20110701|2011-01-18 08:00,18,94.65,94.65,94.65,94.65,3
20110701|2011-01-18 08:30,18,94.575,94.625,94.575,94.6,8
20110701|2011-01-18 09:00,18,94.6,95.15,94.6,95.15,88
20110701|2011-01-18 09:30,18,95.1,95.35,95.025,95.35,27
20110701|2011-01-18 10:00,18,95.425,96.2,95.425,95.925,69
20110701|2011-01-18 10:30,18,96.05,96.05,95.85,96,12
20110701|2011-01-18 11:00,18,96,96.075,95.9,95.9,11
20110701|2011-01-18 11:30,18,95.85,95.85,95.65,95.8,44
20110701|2011-01-18 12:00,18,95.725,95.8,95.525,95.675,73
20110701|2011-01-18 12:30,18,95.65,96,95.6,96,81
20110701|2011-01-18 13:00,18,96,96.125,96,96.025,16
20110701|2011-01-18 14:00,18,96.15,96.15,96.15,96.15,1
20110701|2011-01-18 14:30,18,96.025,96.15,96.025,96.15,3
20110701|2011-01-18 15:00,18,96.025,96.025,96.025,96.025,2
20110701|2011-01-18 15:30,18,96.1,96.1,96.1,96.1,1
20110701|2011-01-18 17:00,19,96.2,96.2,96.125,96.125,2
20110701|2011-01-18 18:30,19,96.05,96.05,95.975,95.975,4
20110701|2011-01-19 07:00,19,96.1,96.1,95.95,95.95,5
20110701|2011-01-19 08:30,19,95.9,95.9,95.9,95.9,1
20110701|2011-01-19 09:00,19,96.125,96.55,96.1,96.35,184
20110701|2011-01-19 09:30,19,96.375,96.375,95.95,96.1,19
20110701|2011-01-19 10:00,19,96.225,96.225,96.2,96.2,6
20110701|2011-01-19 10:30,19,96.2,96.3,96.2,96.25,61
20110701|2011-01-19 11:00,19,96.3,96.35,96.2,96.3,67
20110701|2011-01-19 11:30,19,96.25,96.3,96.05,96.05,19
20110701|2011-01-19 12:00,19,96.05,96.05,95.75,95.9,62
20110701|2011-01-19 12:30,19,95.85,95.85,95.6,95.725,27
20110701|2011-01-19 13:00,19,95.85,95.85,95.75,95.8,12
20110701|2011-01-19 14:00,19,95.8,95.8,95.8,95.8,1
20110701|2011-01-19 14:30,19,95.95,95.95,95.95,95.95,3
20110701|2011-01-19 15:00,19,95.8,95.95,95.75,95.95,4
20110701|2011-01-19 17:00,20,95.9,95.9,95.9,95.9,1
20110701|2011-01-19 21:30,20,95.65,95.65,95.65,95.65,1
20110701|2011-01-20 05:00,20,95.45,95.45,95.4,95.425,3
20110701|2011-01-20 07:30,20,95.45,95.5,95.375,95.5,5
20110701|2011-01-20 08:30,20,95.325,95.325,94.95,94.95,14
20110701|2011-01-20 09:00,20,94.9,95.35,94.85,95.35,35
20110701|2011-01-20 09:30,20,95.4,95.8,95.4,95.8,36
20110701|2011-01-20 10:00,20,95.55,95.85,95.55,95.75,26
20110701|2011-01-20 10:30,20,95.8,95.95,95.8,95.8,44
20110701|2011-01-20 11:00,20,95.8,95.95,95.75,95.75,36
20110701|2011-01-20 11:30,20,95.85,95.925,95.8,95.825,11
20110701|2011-01-20 12:00,20,95.925,95.925,95.75,95.925,12
20110701|2011-01-20 12:30,20,95.95,96,95.9,96,124
20110701|2011-01-20 13:00,20,96,96.1,95.975,96,28
20110701|2011-01-20 13:30,20,96.05,96.05,96.05,96.05,16
20110701|2011-01-20 14:00,20,95.95,95.95,95.95,95.95,1
20110701|2011-01-20 14:30,20,95.9,95.9,95.9,95.9,2
20110701|2011-01-20 18:00,21,96.1,96.1,96.1,96.1,1
20110701|2011-01-20 21:00,21,95.875,95.9,95.875,95.9,4
20110701|2011-01-21 00:30,21,95.95,95.95,95.95,95.95,1
20110701|2011-01-21 03:30,21,95.8,95.8,95.8,95.8,1
20110701|2011-01-21 05:30,21,95.95,96.1,95.95,96.1,19
20110701|2011-01-21 06:00,21,96.1,96.1,96.1,96.1,1
20110701|2011-01-21 07:00,21,96.075,96.075,96.075,96.075,2
20110701|2011-01-21 07:30,21,96.075,96.25,96.075,96.225,23
20110701|2011-01-21 08:00,21,96.3,96.35,96.175,96.35,10
20110701|2011-01-21 08:30,21,96.4,96.6,96.4,96.55,42
20110701|2011-01-21 09:00,21,96.55,96.65,96.35,96.6,62
20110701|2011-01-21 09:30,21,96.6,96.7,96.6,96.6,60
20110701|2011-01-21 10:00,21,96.55,96.7,96.55,96.65,38
20110701|2011-01-21 10:30,21,96.575,96.65,96.575,96.6,15
20110701|2011-01-21 11:00,21,96.6,96.65,96.45,96.55,81
20110701|2011-01-21 11:30,21,96.45,96.575,96.45,96.5,43
20110701|2011-01-21 12:00,21,96.475,96.7,96.475,96.65,72
20110701|2011-01-21 12:30,21,96.525,96.525,96.325,96.4,44
20110701|2011-01-21 13:00,21,96.375,96.5,96.375,96.5,21
20110701|2011-01-21 13:30,21,96.5,96.55,96.5,96.55,6
20110701|2011-01-24 09:00,24,96.325,96.325,95.95,96.2,50
20110701|2011-01-24 09:30,24,96.2,96.35,96.15,96.25,47
20110701|2011-01-24 10:00,24,96.25,96.275,96.2,96.25,30
20110701|2011-01-24 10:30,24,96.3,96.475,96.3,96.4,55
20110701|2011-01-24 11:00,24,96.375,96.475,96.375,96.475,19
20110701|2011-01-24 11:30,24,96.45,96.55,96.425,96.475,19
20110701|2011-01-24 12:00,24,96.5,96.5,96.375,96.375,13
20110701|2011-01-24 12:30,24,96.425,96.525,96.4,96.4,23
20110701|2011-01-24 13:00,24,96.425,96.425,96.275,96.275,9
20110701|2011-01-24 14:00,24,96.35,96.35,96.35,96.35,2
20110701|2011-01-24 15:00,24,96.4,96.4,96.4,96.4,1
20110701|2011-01-24 17:00,25,96.425,96.425,96.425,96.425,1
20110701|2011-01-24 17:30,25,96.35,96.35,96.35,96.35,1
20110701|2011-01-24 21:00,25,96.4,96.4,96.4,96.4,1
20110701|2011-01-24 22:00,25,96.45,96.45,96.45,96.45,1
20110701|2011-01-24 22:30,25,96.45,96.45,96.45,96.45,1
20110701|2011-01-24 23:00,25,96.45,96.45,96.45,96.45,3
20110701|2011-01-25 04:30,25,96.45,96.45,96.45,96.45,1
20110701|2011-01-25 05:00,25,96.45,96.45,96.45,96.45,4
20110701|2011-01-25 06:30,25,96.55,96.55,96.55,96.55,1
20110701|2011-01-25 07:30,25,96.35,96.35,96.35,96.35,1
20110701|2011-01-25 08:00,25,96.475,96.5,96.475,96.5,6
20110701|2011-01-25 08:30,25,96.175,96.3,96.175,96.3,5
20110701|2011-01-25 09:00,25,96.375,97.1,96.325,96.7,196
20110701|2011-01-25 09:30,25,96.65,96.9,96.575,96.9,30
20110701|2011-01-25 10:00,25,96.95,97,96.425,96.425,57
20110701|2011-01-25 10:30,25,96.425,96.9,96.375,96.7,58
20110701|2011-01-25 11:00,25,96.7,96.75,96.4,96.4,29
20110701|2011-01-25 11:30,25,96.325,96.325,96.25,96.3,59
20110701|2011-01-25 12:00,25,96.075,96.2,95.7,95.85,48
20110701|2011-01-25 12:30,25,95.875,96.1,95.825,96,94
20110701|2011-01-25 13:00,25,96,96.15,95.975,96,68
20110701|2011-01-25 13:30,25,96.025,96.025,96,96,2
20110701|2011-01-25 14:00,25,95.975,96.15,95.975,96.025,18
20110701|2011-01-25 14:30,25,96.025,96.15,96.025,96.15,9
20110701|2011-01-25 15:00,25,96.2,96.2,96.15,96.175,7
20110701|2011-01-25 15:30,25,96.175,96.175,96.175,96.175,4
20110701|2011-01-25 19:30,26,96.075,96.075,96.075,96.075,1
20110701|2011-01-26 03:30,26,96.075,96.075,95.975,96,4
20110701|2011-01-26 06:30,26,96.025,96.025,96.025,96.025,1
20110701|2011-01-26 07:00,26,96.1,96.1,96.1,96.1,1
20110701|2011-01-26 07:30,26,96.25,96.25,96.25,96.25,27
20110701|2011-01-26 08:00,26,96.35,96.575,96.275,96.45,28
20110701|2011-01-26 08:30,26,96.425,96.75,96.425,96.75,6
20110701|2011-01-26 09:00,26,96.9,97.25,96.65,97.2,184
20110701|2011-01-26 09:30,26,97.175,97.25,96.95,97.075,46
20110701|2011-01-26 10:00,26,97.1,97.3,97.1,97.225,125
20110701|2011-01-26 10:30,26,97.2,97.55,97.2,97.55,91
20110701|2011-01-26 11:00,26,97.575,97.8,97.25,97.625,93
20110701|2011-01-26 11:30,26,97.475,97.7,97.3,97.55,57
20110701|2011-01-26 12:00,26,97.4,97.55,97.175,97.35,76
20110701|2011-01-26 12:30,26,97.4,97.7,97.35,97.625,106
20110701|2011-01-26 13:00,26,97.675,97.95,97.55,97.85,82
20110701|2011-01-26 13:30,26,97.85,97.85,97.8,97.8,5
20110701|2011-01-26 15:00,26,97.625,97.625,97.625,97.625,1
20110701|2011-01-26 17:00,27,97.675,97.675,97.55,97.55,8
20110701|2011-01-26 17:30,27,97.55,97.55,97.55,97.55,2
20110701|2011-01-26 18:00,27,97.925,97.925,97.675,97.675,3
20110701|2011-01-26 18:30,27,97.675,97.675,97.675,97.675,1
20110701|2011-01-26 19:00,27,97.5,97.5,97.5,97.5,5
20110701|2011-01-26 20:30,27,97.575,97.575,97.35,97.35,66
20110701|2011-01-26 21:00,27,97.35,97.35,97.35,97.35,15
20110701|2011-01-26 21:30,27,97.35,97.35,97.35,97.35,21
20110701|2011-01-27 05:30,27,97.675,97.675,97.675,97.675,2
20110701|2011-01-27 06:00,27,97.675,97.675,97.675,97.675,2
20110701|2011-01-27 06:30,27,97.675,97.675,97.675,97.675,2
20110701|2011-01-27 07:00,27,97.325,97.325,97.3,97.3,22
20110701|2011-01-27 07:30,27,97.2,97.2,97.2,97.2,2
20110701|2011-01-27 08:00,27,97.15,97.15,96.85,96.9,17
20110701|2011-01-27 08:30,27,96.9,97.075,96.9,97.075,12
20110701|2011-01-27 09:00,27,97.05,97.375,96.85,97.375,37
20110701|2011-01-27 09:30,27,97.325,97.375,97.025,97.25,18
20110701|2011-01-27 10:00,27,97.275,97.475,97.175,97.4,27
20110701|2011-01-27 10:30,27,97.4,97.6,97.05,97.15,37
20110701|2011-01-27 11:00,27,97.15,97.675,96.925,97.65,86
20110701|2011-01-27 11:30,27,97.5,97.7,97.45,97.675,99
20110701|2011-01-27 12:00,27,97.7,97.7,96.925,97.55,30
20110701|2011-01-27 12:30,27,97.45,97.6,97,97.375,53
20110701|2011-01-27 13:00,27,97.45,97.575,97.4,97.45,61
20110701|2011-01-27 13:30,27,97.6,97.6,97.475,97.475,5
20110701|2011-01-27 14:00,27,97.475,97.475,97.475,97.475,3
20110701|2011-01-27 15:00,27,97.475,97.475,97.475,97.475,2
20110701|2011-01-27 15:30,27,97.4,97.4,97.3,97.4,10
20110701|2011-01-27 17:00,28,97.475,97.475,97.475,97.475,1
20110701|2011-01-27 19:00,28,97.225,97.225,97.2,97.2,3
20110701|2011-01-27 21:00,28,97.225,97.225,97.225,97.225,1
20110701|2011-01-28 05:30,28,97.45,97.45,97.45,97.45,2
20110701|2011-01-28 06:30,28,97.475,97.475,97.475,97.475,1
20110701|2011-01-28 07:30,28,97.55,97.625,97.55,97.55,44
20110701|2011-01-28 08:00,28,97.625,97.725,97.625,97.675,24
20110701|2011-01-28 08:30,28,97.725,98,97.625,97.925,42
20110701|2011-01-28 09:00,28,97.875,98.2,97.775,97.775,88
20110701|2011-01-28 09:30,28,97.825,97.85,97.5,97.75,46
20110701|2011-01-28 10:00,28,97.8,98.1,97.675,97.675,42
20110701|2011-01-28 10:30,28,98,98,97.6,97.6,25
20110701|2011-01-28 11:00,28,97.55,97.875,97.55,97.65,28
20110701|2011-01-28 11:30,28,97.55,97.75,97.55,97.75,35
20110701|2011-01-28 12:00,28,97.7,97.7,97.3,97.3,47
20110701|2011-01-28 12:30,28,97.425,97.775,97.425,97.75,105
20110701|2011-01-28 13:00,28,97.8,97.95,97.525,97.85,59
20110701|2011-01-28 13:30,28,97.875,97.975,97.8,97.975,17
20110701|2011-01-31 09:00,31,97.825,98.125,97.65,97.725,114
20110701|2011-01-31 09:30,31,97.875,97.9,97.625,97.9,48
20110701|2011-01-31 10:00,31,97.8,97.9,97.475,97.65,261
20110701|2011-01-31 10:30,31,97.65,97.975,97.625,97.925,60
20110701|2011-01-31 11:00,31,97.8,98.25,97.65,98.25,82
20110701|2011-01-31 11:30,31,98.25,98.3,97.925,98,94
20110701|2011-01-31 12:00,31,98.025,98.375,98,98.2,166
20110701|2011-01-31 12:30,31,98.2,98.4,97.95,98.35,135
20110701|2011-01-31 13:00,31,98.35,98.35,98.1,98.225,35
20110701|2011-01-31 13:30,31,98.25,98.25,98.25,98.25,1
20110701|2011-01-31 14:00,31,98.25,98.3,98.25,98.3,8
20110701|2011-01-31 14:30,31,98.1,98.1,97.975,98.1,5
20110701|2011-01-31 15:00,31,97.95,97.95,97.8,97.8,3
20110701|2011-01-31 21:00,1,98,98,97.925,97.925,10
20110701|2011-01-31 21:30,1,97.925,97.925,97.875,97.875,20
20110701|2011-01-31 22:00,1,97.925,97.925,97.925,97.925,1
20110701|2011-02-01 05:30,1,98.25,98.25,98.25,98.25,7
20110701|2011-02-01 06:00,1,98.2,98.2,98.2,98.2,20
20110701|2011-02-01 06:30,1,98.075,98.075,98,98,36
20110701|2011-02-01 07:00,1,97.925,97.925,97.925,97.925,6
20110701|2011-02-01 07:30,1,97.925,97.925,97.925,97.925,16
20110701|2011-02-01 08:00,1,97.925,97.925,97.85,97.85,5
20110701|2011-02-01 08:30,1,97.85,98,97.825,98,12
20110701|2011-02-01 09:00,1,98,98.075,97.65,97.775,123
20110701|2011-02-01 09:30,1,97.7,97.8,97.375,97.65,48
20110701|2011-02-01 10:00,1,97.6,97.75,97.425,97.75,81
20110701|2011-02-01 10:30,1,97.75,97.925,97.725,97.925,51
20110701|2011-02-01 11:00,1,97.95,97.975,97.725,97.975,62
20110701|2011-02-01 11:30,1,97.95,98.1,97.95,98.1,33
20110701|2011-02-01 12:00,1,97.95,98.125,97.95,98.125,13
20110701|2011-02-01 12:30,1,98.1,98.3,98.075,98.25,41
20110701|2011-02-01 13:00,1,98.175,98.3,98.175,98.3,39
20110701|2011-02-01 13:30,1,98.225,98.225,98.225,98.225,1
20110701|2011-02-01 14:30,1,98.3,98.3,98.3,98.3,2
20110701|2011-02-01 15:00,1,98.425,98.5,98.4,98.5,19
20110701|2011-02-01 15:30,1,98.5,98.5,98.5,98.5,4
20110701|2011-02-01 17:00,2,98.475,98.5,98.425,98.425,6
20110701|2011-02-01 20:00,2,98.3,98.3,98.3,98.3,2
20110701|2011-02-01 21:00,2,98.5,98.5,98.5,98.5,1
20110701|2011-02-02 01:30,2,98.5,98.5,98.5,98.5,7
20110701|2011-02-02 02:00,2,98.5,98.5,98.5,98.5,64
20110701|2011-02-02 02:30,2,98.5,98.5,98.5,98.5,27
20110701|2011-02-02 03:00,2,98.5,98.5,98.5,98.5,2
20110701|2011-02-02 03:30,2,98.5,98.6,98.5,98.6,31
20110701|2011-02-02 04:30,2,98.6,98.6,98.6,98.6,2
20110701|2011-02-02 06:30,2,98.6,98.6,98.6,98.6,2
20110701|2011-02-02 08:00,2,98.7,98.7,98.7,98.7,8
20110701|2011-02-02 08:30,2,98.65,98.775,98.6,98.775,27
20110701|2011-02-02 09:00,2,98.575,98.75,98.425,98.75,18
20110701|2011-02-02 09:30,2,98.7,98.7,98.375,98.55,45
20110701|2011-02-02 10:00,2,98.75,98.975,98.725,98.925,91
20110701|2011-02-02 10:30,2,98.9,99.2,98.7,98.8,179
20110701|2011-02-02 11:00,2,98.65,98.95,98.375,98.375,62
20110701|2011-02-02 11:30,2,98.35,98.35,98.25,98.25,50
20110701|2011-02-02 12:00,2,98.25,98.5,98.225,98.325,37
20110701|2011-02-02 12:30,2,98.225,98.425,98.125,98.15,63
20110701|2011-02-02 13:00,2,98.225,98.325,98.2,98.3,25
20110701|2011-02-02 14:30,2,98.425,98.45,98.25,98.25,11
20110701|2011-02-02 15:00,2,98.15,98.3,98.075,98.3,7
20110701|2011-02-02 15:30,2,98.325,98.325,97.95,97.95,3
20110701|2011-02-02 19:00,3,98.075,98.075,98.075,98.075,1
20110701|2011-02-02 21:30,3,97.75,97.75,97.75,97.75,1
20110701|2011-02-02 22:00,3,97.725,97.725,97.725,97.725,1
20110701|2011-02-02 22:30,3,97.6,97.9,97.6,97.9,3
20110701|2011-02-03 02:00,3,98.1,98.1,98.1,98.1,1
20110701|2011-02-03 07:00,3,98.45,98.5,98.45,98.5,2
20110701|2011-02-03 07:30,3,98.5,98.6,98.5,98.55,7
20110701|2011-02-03 08:00,3,98.325,98.325,97.6,97.675,109
20110701|2011-02-03 08:30,3,97.8,97.85,97.775,97.8,5
20110701|2011-02-03 09:00,3,97.7,98.15,97.7,98.075,81
20110701|2011-02-03 09:30,3,98.05,98.75,98.05,98.7,84
20110701|2011-02-03 10:00,3,98.85,99.5,98.85,99.4,176
20110701|2011-02-03 10:30,3,99.475,99.5,99.1,99.1,112
20110701|2011-02-03 11:00,3,99.15,99.525,99.05,99.325,65
20110701|2011-02-03 11:30,3,99.15,99.325,99,99.3,64
20110701|2011-02-03 12:00,3,99.275,99.35,98.6,98.8,77
20110701|2011-02-03 12:30,3,98.6,99.4,98.5,99.325,142
20110701|2011-02-03 13:00,3,99.325,99.325,98.975,98.975,5
20110701|2011-02-03 13:30,3,98.975,98.975,98.975,98.975,2
20110701|2011-02-03 14:00,3,99.15,99.15,99.15,99.15,1
20110701|2011-02-03 14:30,3,99.15,99.15,99.15,99.15,3
20110701|2011-02-03 15:30,3,99.1,99.225,99.1,99.225,6
20110701|2011-02-03 17:00,4,99.225,99.225,99.225,99.225,1
20110701|2011-02-03 18:00,4,99.175,99.175,99.175,99.175,2
20110701|2011-02-03 18:30,4,99.075,99.075,99.025,99.025,16
20110701|2011-02-04 04:30,4,99.15,99.15,99.15,99.15,1
20110701|2011-02-04 07:30,4,98.775,98.8,98.75,98.8,9
20110701|2011-02-04 08:00,4,98.725,98.725,98.725,98.725,1
20110701|2011-02-04 08:30,4,98.925,99.075,98.875,99,18
20110701|2011-02-04 09:00,4,99,99.35,98.775,98.775,54
20110701|2011-02-04 09:30,4,98.725,98.725,97.925,98.225,36
20110701|2011-02-04 10:00,4,98.225,98.5,98.05,98.45,37
20110701|2011-02-04 10:30,4,98.45,98.6,98.3,98.6,64
20110701|2011-02-04 11:00,4,98.6,98.725,98.475,98.65,14
20110701|2011-02-04 11:30,4,98.55,98.6,98.2,98.2,37
20110701|2011-02-04 12:00,4,98.175,98.625,98.15,98.475,38
20110701|2011-02-04 12:30,4,98.5,99.25,98.5,99.25,147
20110701|2011-02-04 13:00,4,99.175,99.225,98.975,99.2,36
20110701|2011-02-07 09:00,7,99.225,99.5,98.925,99.45,53
20110701|2011-02-07 09:30,7,99.425,99.55,99.35,99.35,44
20110701|2011-02-07 10:00,7,99.275,99.55,99.25,99.55,50
20110701|2011-02-07 10:30,7,99.575,99.85,99.575,99.8,77
20110701|2011-02-07 11:00,7,99.8,99.85,99.8,99.8,28
20110701|2011-02-07 11:30,7,99.7,99.725,99.4,99.4,49
20110701|2011-02-07 12:00,7,99.425,99.65,99.425,99.575,8
20110701|2011-02-07 12:30,7,99.6,100.1,99.5,100,303
20110701|2011-02-07 13:00,7,100.05,100.1,99.975,100.025,104
20110701|2011-02-07 13:30,7,99.95,99.95,99.95,99.95,14
20110701|2011-02-07 14:00,7,100.05,100.2,100.05,100.175,8
20110701|2011-02-07 14:30,7,100.125,100.125,100.125,100.125,1
20110701|2011-02-07 15:00,7,99.95,99.95,99.95,99.95,2
20110701|2011-02-07 15:30,7,100,100,99.95,99.95,6
20110701|2011-02-07 23:00,8,99.9,99.9,99.9,99.9,1
20110701|2011-02-08 01:00,8,99.875,99.875,99.875,99.875,2
20110701|2011-02-08 04:30,8,99.7,99.7,99.7,99.7,6
20110701|2011-02-08 05:00,8,99.7,99.7,99.65,99.65,7
20110701|2011-02-08 06:30,8,99.525,99.525,99.475,99.475,3
20110701|2011-02-08 07:00,8,99.475,99.475,99.475,99.475,7
20110701|2011-02-08 08:00,8,99.5,99.55,99.5,99.55,3
20110701|2011-02-08 08:30,8,99.5,99.5,99.175,99.175,17
20110701|2011-02-08 09:00,8,99.225,99.65,99.125,99.625,132
20110701|2011-02-08 09:30,8,99.725,99.8,99.725,99.8,6
20110701|2011-02-08 10:00,8,99.8,100,99.8,100,29
20110701|2011-02-08 10:30,8,100.025,100.1,99.95,100.025,18
20110701|2011-02-08 11:00,8,99.95,99.95,99.775,99.85,26
20110701|2011-02-08 11:30,8,99.9,100,99.6,99.6,36
20110701|2011-02-08 12:00,8,99.6,99.8,99.475,99.8,34
20110701|2011-02-08 12:30,8,99.8,100.125,99.775,99.8,323
20110701|2011-02-08 13:00,8,99.85,100.075,99.825,100.05,162
20110701|2011-02-08 13:30,8,100,100,99.95,99.95,23
20110701|2011-02-08 14:00,8,100,100,100,100,5
20110701|2011-02-08 14:30,8,100,100.05,99.95,100.05,11
20110701|2011-02-08 15:00,8,100.05,100.05,100.05,100.05,1
20110701|2011-02-08 15:30,8,99.875,99.875,99.85,99.85,7
20110701|2011-02-08 17:00,9,99.85,99.85,99.85,99.85,3
20110701|2011-02-08 17:30,9,99.85,99.85,99.85,99.85,1
20110701|2011-02-08 18:00,9,99.85,99.85,99.85,99.85,1
20110701|2011-02-09 05:00,9,99.75,99.75,99.675,99.675,12
20110701|2011-02-09 07:30,9,100.175,100.4,100.175,100.25,164
20110701|2011-02-09 08:00,9,100.35,100.75,100.35,100.75,21
20110701|2011-02-09 08:30,9,100.7,100.85,100.675,100.75,50
20110701|2011-02-09 09:00,9,100.75,100.95,100.5,100.725,117
20110701|2011-02-09 09:30,9,100.825,100.825,99.875,100.05,101
20110701|2011-02-09 10:00,9,99.9,100.15,99.9,100,52
20110701|2011-02-09 10:30,9,99.975,100,99.85,99.95,30
20110701|2011-02-09 11:00,9,99.925,100.375,99.925,100.3,59
20110701|2011-02-09 11:30,9,100.4,100.5,100.125,100.275,77
20110701|2011-02-09 12:00,9,100.275,100.3,100.075,100.2,27
20110701|2011-02-09 12:30,9,100.125,100.225,99.875,99.95,222
20110701|2011-02-09 13:00,9,100,100.075,99.85,99.85,98
20110701|2011-02-09 13:30,9,99.975,99.975,99.975,99.975,1
20110701|2011-02-09 14:00,9,99.925,99.925,99.925,99.925,1
20110701|2011-02-09 15:30,9,100,100,100,100,2
20110701|2011-02-09 19:00,10,100.1,100.125,100.1,100.125,15
20110701|2011-02-10 01:00,10,100,100,100,100,2
20110701|2011-02-10 05:00,10,99.8,99.8,99.8,99.8,1
20110701|2011-02-10 06:00,10,99.8,100.025,99.8,99.8,15
20110701|2011-02-10 07:00,10,99.8,99.875,99.8,99.875,11
20110701|2011-02-10 07:30,10,100,100,100,100,3
20110701|2011-02-10 08:30,10,100,100,99.7,99.7,21
20110701|2011-02-10 09:00,10,99.725,99.925,99.45,99.875,62
20110701|2011-02-10 09:30,10,99.825,100.675,99.75,100.6,168
20110701|2011-02-10 10:00,10,100.55,101.45,100.425,101.275,288
20110701|2011-02-10 10:30,10,101.25,101.45,101.025,101.275,108
20110701|2011-02-10 11:00,10,101.175,101.175,100.9,101.1,68
20110701|2011-02-10 11:30,10,101.1,101.125,100.95,100.95,63
20110701|2011-02-10 12:00,10,100.975,101.525,100.975,101.525,99
20110701|2011-02-10 12:30,10,101.475,101.7,101.375,101.55,119
20110701|2011-02-10 13:00,10,101.575,101.625,101.5,101.6,157
20110701|2011-02-10 13:30,10,101.625,101.625,101.6,101.6,12
20110701|2011-02-10 14:00,10,101.6,101.6,101.6,101.6,4
20110701|2011-02-10 14:30,10,101.55,101.55,101.475,101.475,16
20110701|2011-02-10 15:00,10,101.5,101.5,101.4,101.4,27
20110701|2011-02-10 15:30,10,101.45,101.45,101.325,101.35,15
20110701|2011-02-10 18:30,11,101.1,101.1,101.1,101.1,6
20110701|2011-02-10 22:30,11,101.3,101.3,101.3,101.3,5
20110701|2011-02-10 23:00,11,101.3,101.3,101.3,101.3,2
20110701|2011-02-10 23:30,11,101.3,101.3,101.3,101.3,1
20110701|2011-02-11 02:00,11,101.25,101.25,101.25,101.25,1
20110701|2011-02-11 06:30,11,101.3,101.3,101.3,101.3,1
20110701|2011-02-11 07:00,11,101.15,101.15,101,101.125,18
20110701|2011-02-11 07:30,11,101.3,101.3,101.125,101.225,33
20110701|2011-02-11 08:00,11,101.2,101.35,101.1,101.3,37
20110701|2011-02-11 08:30,11,101.15,101.15,101,101.1,22
20110701|2011-02-11 09:00,11,101.2,101.2,100.725,101,98
20110701|2011-02-11 09:30,11,100.975,101.675,100.975,101.4,48
20110701|2011-02-11 10:00,11,101.375,101.375,101.275,101.275,30
20110701|2011-02-11 10:30,11,101.4,101.475,101.225,101.225,81
20110701|2011-02-11 11:00,11,101.2,101.45,101.2,101.45,28
20110701|2011-02-11 11:30,11,101.4,101.45,101.325,101.4,40
20110701|2011-02-11 12:00,11,101.45,101.6,101.45,101.525,26
20110701|2011-02-11 12:30,11,101.5,101.7,101.125,101.2,81
20110701|2011-02-11 13:00,11,101.25,101.525,101.225,101.4,123
20110701|2011-02-11 13:30,11,101.4,101.55,101.35,101.55,10
20110701|2011-02-14 09:00,14,101.25,101.275,100.775,101.275,141
20110701|2011-02-14 09:30,14,101.325,101.325,100.75,100.75,80
20110701|2011-02-14 10:00,14,100.65,100.75,100.6,100.75,57
20110701|2011-02-14 10:30,14,100.8,100.8,100.575,100.7,33
20110701|2011-02-14 11:00,14,100.775,100.8,100.55,100.65,53
20110701|2011-02-14 11:30,14,100.8,101.125,100.8,101.1,17
20110701|2011-02-14 12:00,14,101.1,101.375,101,101,23
20110701|2011-02-14 12:30,14,101.1,101.525,101.025,101.5,26
20110701|2011-02-14 13:00,14,101.5,101.575,101.225,101.225,59
20110701|2011-02-14 14:00,14,101.25,101.25,101.2,101.25,4
20110701|2011-02-14 15:00,14,101.175,101.275,101.175,101.275,2
20110701|2011-02-14 15:30,14,101.4,101.4,101.4,101.4,1
20110701|2011-02-14 22:00,15,101.2,101.2,101.2,101.2,3
20110701|2011-02-15 02:00,15,101.3,101.3,101.3,101.3,1
20110701|2011-02-15 03:30,15,101.575,101.65,101.575,101.65,4
20110701|2011-02-15 04:30,15,101.7,102,101.7,102,63
20110701|2011-02-15 05:00,15,102,102.1,102,102.1,18
20110701|2011-02-15 06:00,15,102,102,102,102,3
20110701|2011-02-15 06:30,15,102,102,102,102,5
20110701|2011-02-15 07:00,15,102,102.1,102,102.1,5
20110701|2011-02-15 07:30,15,101.75,101.75,101.75,101.75,3
20110701|2011-02-15 08:00,15,101.55,101.55,101.5,101.5,7
20110701|2011-02-15 08:30,15,101.5,101.65,101.4,101.4,30
20110701|2011-02-15 09:00,15,101.65,102.025,101.65,101.975,247
20110701|2011-02-15 09:30,15,101.85,102.1,101.6,101.7,56
20110701|2011-02-15 10:00,15,101.575,101.725,101.5,101.65,24
20110701|2011-02-15 10:30,15,101.65,101.75,101.65,101.675,20
20110701|2011-02-15 11:00,15,101.75,101.75,101.1,101.15,30
20110701|2011-02-15 11:30,15,101.15,101.25,100.95,101.025,19
20110701|2011-02-15 12:00,15,101.075,101.075,100.925,100.925,44
20110701|2011-02-15 12:30,15,100.9,101.35,100.8,101.3,80
20110701|2011-02-15 13:00,15,101.325,101.4,101.3,101.35,110
20110701|2011-02-15 13:30,15,101.325,101.325,101.325,101.325,1
20110701|2011-02-15 14:00,15,101.35,101.35,101.35,101.35,1
20110701|2011-02-16 00:30,16,101.225,101.225,101.175,101.175,2
20110701|2011-02-16 02:00,16,101.375,101.375,101.375,101.375,5
20110701|2011-02-16 02:30,16,101.35,101.6,101.35,101.6,3
20110701|2011-02-16 03:00,16,101.7,101.725,101.7,101.725,8
20110701|2011-02-16 03:30,16,101.8,101.875,101.8,101.875,18
20110701|2011-02-16 04:00,16,101.925,102,101.925,102,4
20110701|2011-02-16 04:30,16,102.1,102.125,101.9,101.9,5
20110701|2011-02-16 06:00,16,101.9,101.9,101.9,101.9,4
20110701|2011-02-16 06:30,16,102.1,102.1,101.9,101.9,17
20110701|2011-02-16 07:00,16,101.775,101.775,101.75,101.75,7
20110701|2011-02-16 07:30,16,101.4,101.4,101.4,101.4,3
20110701|2011-02-16 08:00,16,101.325,101.4,101.25,101.4,5
20110701|2011-02-16 08:30,16,101.4,101.5,101.25,101.5,4
20110701|2011-02-16 09:00,16,101.45,101.55,101.15,101.2,67
20110701|2011-02-16 09:30,16,101.25,102.45,101.25,102.15,150
20110701|2011-02-16 10:00,16,102.175,102.2,101.85,101.95,35
20110701|2011-02-16 10:30,16,102.025,102.05,101.725,101.825,45
20110701|2011-02-16 11:00,16,101.875,101.925,101.7,101.7,10
20110701|2011-02-16 11:30,16,101.675,101.675,100.9,101.1,59
20110701|2011-02-16 12:00,16,101.075,101.275,101.075,101.1,20
20110701|2011-02-16 12:30,16,101.1,101.1,100.675,100.725,134
20110701|2011-02-16 13:00,16,100.725,100.8,100.7,100.8,64
20110701|2011-02-16 14:30,16,100.8,100.8,100.8,100.8,3
20110701|2011-02-16 15:00,16,100.7,100.9,100.7,100.9,6
20110701|2011-02-16 15:30,16,100.75,100.75,100.675,100.675,9
20110701|2011-02-16 17:00,17,100.5,100.5,100.5,100.5,3
20110701|2011-02-16 17:30,17,100.625,100.625,100.625,100.625,1
20110701|2011-02-17 00:00,17,100.825,100.825,100.825,100.825,1
20110701|2011-02-17 02:30,17,101.1,101.1,101.1,101.1,2
20110701|2011-02-17 04:00,17,101.125,101.125,101.125,101.125,1
20110701|2011-02-17 05:00,17,101.125,101.125,101.125,101.125,1
20110701|2011-02-17 06:30,17,101,101,101,101,1
20110701|2011-02-17 07:00,17,101,101,101,101,1
20110701|2011-02-17 07:30,17,100.55,100.8,100.425,100.8,29
20110701|2011-02-17 08:00,17,100.75,100.95,100.75,100.95,28
20110701|2011-02-17 08:30,17,101.075,101.1,101,101.05,15
20110701|2011-02-17 09:00,17,101,101,100.35,100.625,38
20110701|2011-02-17 09:30,17,100.825,100.825,100.65,100.75,25
20110701|2011-02-17 10:00,17,100.775,100.85,100.6,100.85,29
20110701|2011-02-17 10:30,17,100.825,101,100.75,100.85,76
20110701|2011-02-17 11:00,17,100.7,100.75,100.55,100.725,28
20110701|2011-02-17 11:30,17,100.875,101.3,100.875,101.25,28
20110701|2011-02-17 12:00,17,101.5,101.5,101.1,101.125,20
20110701|2011-02-17 12:30,17,101.275,101.55,101.2,101.525,228
20110701|2011-02-17 13:00,17,101.525,101.65,101.45,101.5,114
20110701|2011-02-17 13:30,17,101.45,101.45,101.375,101.375,9
20110701|2011-02-17 14:00,17,101.35,101.5,101.275,101.5,3
20110701|2011-02-17 14:30,17,101.375,101.375,101.275,101.275,8
20110701|2011-02-17 15:00,17,101.35,101.6,101.35,101.6,10
20110701|2011-02-17 15:30,17,101.475,101.475,101.475,101.475,1
20110701|2011-02-17 22:00,18,101.85,102,101.85,102,6
20110701|2011-02-18 00:00,18,101.9,102,101.9,102,3
20110701|2011-02-18 01:30,18,101.85,101.85,101.85,101.85,2
20110701|2011-02-18 03:00,18,101.775,101.775,101.775,101.775,1
20110701|2011-02-18 03:30,18,101.75,101.75,101.75,101.75,2
20110701|2011-02-18 04:00,18,101.575,101.575,101.575,101.575,1
20110701|2011-02-18 04:30,18,101.65,101.65,101.65,101.65,1
20110701|2011-02-18 06:00,18,101.65,101.775,101.65,101.775,2
20110701|2011-02-18 07:00,18,101.85,101.85,101.6,101.625,31
20110701|2011-02-18 07:30,18,101.65,101.85,101.65,101.675,53
20110701|2011-02-18 08:00,18,101.7,101.95,101.6,101.95,27
20110701|2011-02-18 08:30,18,101.7,101.75,101.7,101.725,4
20110701|2011-02-18 09:00,18,101.7,101.75,101,101.55,61
20110701|2011-02-18 09:30,18,101.6,101.625,101.4,101.5,172
20110701|2011-02-18 10:00,18,101.525,101.55,101.275,101.3,37
20110701|2011-02-18 10:30,18,101.25,101.4,101.2,101.3,13
20110701|2011-02-18 11:00,18,101.35,101.575,101.35,101.5,14
20110701|2011-02-18 11:30,18,101.575,101.725,101.575,101.725,79
20110701|2011-02-18 12:00,18,101.75,102.025,101.625,101.625,286
20110701|2011-02-18 12:30,18,101.525,101.7,101.425,101.55,190
20110701|2011-02-18 13:00,18,101.525,101.825,101.475,101.825,39
20110701|2011-02-18 13:30,18,101.625,101.65,101.625,101.65,2
20110701|2011-02-21 18:00,22,101.85,101.85,101.85,101.85,2
20110701|2011-02-21 18:30,22,101.85,101.9,101.85,101.9,5
20110701|2011-02-21 19:00,22,102,102,102,102,8
20110701|2011-02-21 19:30,22,102,102,102,102,1
20110701|2011-02-22 00:00,22,101.925,101.925,101.9,101.9,2
20110701|2011-02-22 02:30,22,101.9,101.9,101.9,101.9,1
20110701|2011-02-22 05:00,22,101.875,101.875,101.875,101.875,1
20110701|2011-02-22 05:30,22,101.8,101.8,101.8,101.8,2
20110701|2011-02-22 07:30,22,101.8,101.8,101.8,101.8,2
20110701|2011-02-22 08:30,22,101.8,101.95,101.65,101.925,23
20110701|2011-02-22 09:00,22,101.9,102.7,101.8,102.425,233
20110701|2011-02-22 09:30,22,102.4,102.55,101.8,101.8,78
20110701|2011-02-22 10:00,22,101.825,101.85,101.15,101.45,57
20110701|2011-02-22 10:30,22,101.375,101.4,100.55,100.7,149
20110701|2011-02-22 11:00,22,100.625,101.175,100.625,101.1,44
20110701|2011-02-22 11:30,22,100.975,101.1,100.95,100.95,18
20110701|2011-02-22 12:00,22,101.025,101.1,100.9,101.1,42
20110701|2011-02-22 12:30,22,100.95,101,100.775,100.925,156
20110701|2011-02-22 13:00,22,100.95,101.1,100.95,100.975,61
20110701|2011-02-22 13:30,22,100.925,100.975,100.9,100.9,10
20110701|2011-02-22 14:30,22,100.9,101.025,100.9,101.025,2
20110701|2011-02-22 15:00,22,100.95,101,100.95,101,4
20110701|2011-02-22 15:30,22,101.075,101.1,100.9,100.9,5
20110701|2011-02-22 17:00,23,100.85,100.85,100.85,100.85,1
20110701|2011-02-22 18:00,23,100.95,100.95,100.95,100.95,1
20110701|2011-02-22 21:00,23,101.35,101.35,101.35,101.35,1
20110701|2011-02-23 03:00,23,101.2,101.2,101.2,101.2,2
20110701|2011-02-23 03:30,23,101.25,101.25,101.25,101.25,1
20110701|2011-02-23 04:30,23,101.25,101.25,101.25,101.25,1
20110701|2011-02-23 05:30,23,101.075,101.075,101.075,101.075,3
20110701|2011-02-23 06:30,23,101.2,101.3,101.2,101.25,5
20110701|2011-02-23 07:00,23,101.225,101.275,101.225,101.275,8
20110701|2011-02-23 07:30,23,101.25,101.25,101.15,101.15,4
20110701|2011-02-23 08:00,23,101.15,101.15,101,101,19
20110701|2011-02-23 08:30,23,100.95,100.95,100.775,100.925,19
20110701|2011-02-23 09:00,23,100.575,100.575,99.475,99.7,147
20110701|2011-02-23 09:30,23,99.7,100.2,99.7,100.05,39
20110701|2011-02-23 10:00,23,99.95,100.2,99.95,100.2,19
20110701|2011-02-23 10:30,23,100.225,100.225,100,100,78
20110701|2011-02-23 11:00,23,99.9,99.95,99.9,99.9,15
20110701|2011-02-23 11:30,23,100,100,99.8,99.85,21
20110701|2011-02-23 12:00,23,99.825,99.825,99.75,99.825,23
20110701|2011-02-23 12:30,23,99.75,100.475,99.725,100.4,99
20110701|2011-02-23 13:00,23,100.4,100.425,100.3,100.4,33
20110701|2011-02-23 13:30,23,100.4,100.4,100.375,100.4,7
20110701|2011-02-23 14:00,23,100.4,100.45,100.375,100.375,11
20110701|2011-02-23 14:30,23,100.5,100.5,100.5,100.5,3
20110701|2011-02-23 17:00,24,100.5,100.5,100.5,100.5,1
20110701|2011-02-23 17:30,24,100.525,100.65,100.525,100.65,7
20110701|2011-02-23 18:00,24,100.7,100.7,100.65,100.65,6
20110701|2011-02-23 18:30,24,100.65,100.65,100.65,100.65,2
20110701|2011-02-23 19:00,24,100.65,100.65,100.65,100.65,38
20110701|2011-02-23 19:30,24,100.65,100.65,100.65,100.65,1
20110701|2011-02-23 21:00,24,100.65,100.65,100.65,100.65,3
20110701|2011-02-23 23:30,24,100.725,100.725,100.725,100.725,2
20110701|2011-02-24 00:00,24,100.725,100.725,100.725,100.725,3
20110701|2011-02-24 03:00,24,100.85,100.9,100.85,100.9,3
20110701|2011-02-24 03:30,24,100.9,100.9,100.9,100.9,3
20110701|2011-02-24 04:30,24,100.95,100.95,100.95,100.95,10
20110701|2011-02-24 05:30,24,100.95,101,100.95,101,19
20110701|2011-02-24 06:00,24,101.025,101.025,101.025,101.025,1
20110701|2011-02-24 06:30,24,101,101,100.95,100.95,8
20110701|2011-02-24 07:00,24,100.95,100.95,100.95,100.95,2
20110701|2011-02-24 07:30,24,100.9,100.9,100.9,100.9,4
20110701|2011-02-24 08:00,24,100.75,100.75,100.75,100.75,1
20110701|2011-02-24 08:30,24,100.75,101.2,100.75,101.2,21
20110701|2011-02-24 09:00,24,101.2,101.5,101.075,101.5,62
20110701|2011-02-24 09:30,24,101.45,101.45,100.85,101.025,210
20110701|2011-02-24 10:00,24,101.025,101.075,100.65,100.725,131
20110701|2011-02-24 10:30,24,100.875,100.875,100.75,100.8,21
20110701|2011-02-24 11:00,24,100.775,100.8,100.25,100.3,91
20110701|2011-02-24 11:30,24,100.225,100.225,99.475,99.675,86
20110701|2011-02-24 12:00,24,99.725,100.05,99.675,100,268
20110701|2011-02-24 12:30,24,100,100,99.75,99.975,323
20110701|2011-02-24 13:00,24,99.975,100.1,99.925,100,54
20110701|2011-02-24 13:30,24,100.125,100.15,100.125,100.125,3
20110701|2011-02-24 15:00,24,99.9,99.9,99.9,99.9,2
20110701|2011-02-24 15:30,24,99.775,99.875,99.775,99.875,4
20110701|2011-02-24 17:00,25,99.775,99.775,99.775,99.775,8
20110701|2011-02-24 17:30,25,99.775,99.775,99.775,99.775,2
20110701|2011-02-24 18:00,25,99.775,99.775,99.775,99.775,1
20110701|2011-02-24 18:30,25,99.775,99.775,99.75,99.75,22
20110701|2011-02-24 19:30,25,99.775,99.775,99.775,99.775,1
20110701|2011-02-25 02:30,25,100.025,100.05,100.025,100.05,5
20110701|2011-02-25 03:00,25,100.125,100.2,100.125,100.2,13
20110701|2011-02-25 05:30,25,100.2,100.2,100.2,100.2,4
20110701|2011-02-25 06:00,25,100.25,100.25,100.25,100.25,1
20110701|2011-02-25 06:30,25,100.2,100.2,100.2,100.2,1
20110701|2011-02-25 07:00,25,100.2,100.2,100.15,100.15,51
20110701|2011-02-25 07:30,25,100.175,100.175,100.125,100.125,2
20110701|2011-02-25 08:30,25,100.175,100.175,100.175,100.175,1
20110701|2011-02-25 09:00,25,100.4,100.6,100.275,100.375,84
20110701|2011-02-25 09:30,25,100.375,100.375,100.225,100.375,31
20110701|2011-02-25 10:00,25,100.25,100.8,100.25,100.775,73
20110701|2011-02-25 10:30,25,100.8,100.875,100.425,100.425,32
20110701|2011-02-25 11:00,25,100.5,100.55,100.5,100.55,8
20110701|2011-02-25 11:30,25,100.45,100.475,100.275,100.475,16
20110701|2011-02-25 12:00,25,100.4,100.5,100.35,100.5,22
20110701|2011-02-25 12:30,25,100.325,100.9,100.325,100.85,101
20110701|2011-02-25 13:00,25,100.775,100.775,100.5,100.5,47
20110701|2011-02-25 13:30,25,100.575,100.575,100.575,100.575,1
20110701|2011-02-28 09:00,28,100.225,100.4,100.075,100.225,37
20110701|2011-02-28 09:30,28,100.3,100.45,100.25,100.375,64
20110701|2011-02-28 10:00,28,100.4,100.45,100.075,100.075,19
20110701|2011-02-28 10:30,28,100.125,100.15,99.75,99.95,133
20110701|2011-02-28 11:00,28,99.85,99.925,99.8,99.8,20
20110701|2011-02-28 11:30,28,99.8,99.8,99.625,99.7,101
20110701|2011-02-28 12:00,28,99.7,99.7,99.525,99.525,65
20110701|2011-02-28 12:30,28,99.55,99.8,99.3,99.7,207
20110701|2011-02-28 13:00,28,99.7,99.775,99.625,99.625,105
20110701|2011-02-28 13:30,28,99.675,99.675,99.675,99.675,1
20110701|2011-02-28 14:00,28,99.725,99.8,99.725,99.8,10
20110701|2011-02-28 14:30,28,99.775,99.775,99.775,99.775,2
20110701|2011-02-28 15:00,28,99.775,99.825,99.775,99.825,3
20110701|2011-02-28 15:30,28,99.675,99.675,99.675,99.675,1
20110701|2011-02-28 18:00,1,99.75,99.75,99.75,99.75,2
20110701|2011-02-28 19:00,1,99.75,99.75,99.75,99.75,1
20110701|2011-02-28 21:30,1,99.75,99.75,99.75,99.75,1
20110701|2011-03-01 02:30,1,99.75,99.75,99.75,99.75,2
20110701|2011-03-01 03:00,1,99.75,99.75,99.75,99.75,1
20110701|2011-03-01 04:00,1,99.85,99.85,99.85,99.85,1
20110701|2011-03-01 04:30,1,99.85,99.85,99.85,99.85,3
20110701|2011-03-01 06:00,1,100.075,100.1,100.075,100.1,3
20110701|2011-03-01 07:00,1,100.15,100.15,100.1,100.1,2
20110701|2011-03-01 07:30,1,99.95,99.975,99.95,99.975,3
20110701|2011-03-01 08:00,1,99.825,99.825,99.8,99.8,2
20110701|2011-03-01 08:30,1,99.6,99.6,99.5,99.5,13
20110701|2011-03-01 09:00,1,99.35,99.5,99.1,99.1,73
20110701|2011-03-01 09:30,1,99.05,99.2,98.975,99.2,201
20110701|2011-03-01 10:00,1,99.225,99.25,98.7,98.775,286
20110701|2011-03-01 10:30,1,98.775,98.925,98.7,98.9,61
20110701|2011-03-01 11:00,1,98.85,98.85,98.75,98.825,21
20110701|2011-03-01 11:30,1,98.8,98.875,98.75,98.75,89
20110701|2011-03-01 12:00,1,98.9,98.95,98.85,98.925,53
20110701|2011-03-01 12:30,1,98.975,99.45,98.825,99.375,258
20110701|2011-03-01 13:00,1,99.35,99.35,99.1,99.1,215
20110701|2011-03-01 13:30,1,99.05,99.175,99.05,99.1,20
20110701|2011-03-01 15:30,1,99,99,99,99,1
20110701|2011-03-01 20:00,2,98.85,98.85,98.85,98.85,1
20110701|2011-03-02 00:30,2,98.875,98.875,98.85,98.85,3
20110701|2011-03-02 01:00,2,98.825,98.85,98.825,98.85,9
20110701|2011-03-02 02:00,2,98.85,98.85,98.85,98.85,5
20110701|2011-03-02 07:30,2,98.675,98.675,98.6,98.6,2
20110701|2011-03-02 08:00,2,98.65,98.65,98.65,98.65,3
20110701|2011-03-02 08:30,2,98.625,98.75,98.55,98.75,100
20110701|2011-03-02 09:00,2,98.825,99.025,98.7,98.8,50
20110701|2011-03-02 09:30,2,98.8,98.8,98.55,98.7,135
20110701|2011-03-02 10:00,2,98.7,98.7,98.575,98.575,43
20110701|2011-03-02 10:30,2,98.55,98.55,98.3,98.3,150
20110701|2011-03-02 11:00,2,98.425,98.475,98.2,98.475,21
20110701|2011-03-02 11:30,2,98.45,98.8,98.425,98.8,154
20110701|2011-03-02 12:00,2,98.775,99.2,98.7,99.2,74
20110701|2011-03-02 12:30,2,99.2,99.475,99.05,99.4,282
20110701|2011-03-02 13:00,2,99.275,99.375,99.275,99.325,217
20110701|2011-03-02 13:30,2,99.3,99.325,99.275,99.325,11
20110701|2011-03-02 14:00,2,99.325,99.375,99.3,99.375,14
20110701|2011-03-02 15:00,2,99.325,99.325,99.325,99.325,1
20110701|2011-03-02 15:30,2,99.425,99.425,99.425,99.425,1
20110701|2011-03-02 18:00,3,99.25,99.25,99.2,99.2,11
20110701|2011-03-03 00:30,3,99.325,99.325,99.325,99.325,2
20110701|2011-03-03 02:30,3,99.25,99.3,99.25,99.3,4
20110701|2011-03-03 05:00,3,99.2,99.3,99.2,99.3,3
20110701|2011-03-03 06:30,3,99.3,99.3,99.3,99.3,21
20110701|2011-03-03 07:00,3,99.3,99.4,99.3,99.4,7
20110701|2011-03-03 07:30,3,99.5,99.55,99.5,99.55,8
20110701|2011-03-03 08:00,3,99.6,99.775,99.6,99.725,9
20110701|2011-03-03 08:30,3,99.775,99.775,99.7,99.7,6
20110701|2011-03-03 09:00,3,99.7,100.2,99.65,100.125,197
20110701|2011-03-03 09:30,3,99.9,100,99.6,99.65,40
20110701|2011-03-03 10:00,3,99.625,100,99.525,100,160
20110701|2011-03-03 10:30,3,99.85,100,99.525,99.85,62
20110701|2011-03-03 11:00,3,99.75,99.925,99.725,99.925,17
20110701|2011-03-03 11:30,3,99.85,100.35,99.85,100.35,57
20110701|2011-03-03 12:00,3,100.3,100.725,100.225,100.425,139
20110701|2011-03-03 12:30,3,100.3,100.55,100.275,100.5,244
20110701|2011-03-03 13:00,3,100.5,100.5,100.275,100.275,126
20110701|2011-03-03 13:30,3,100.3,100.3,100.25,100.25,6
20110701|2011-03-03 14:00,3,100.375,100.525,100.375,100.45,10
20110701|2011-03-03 15:00,3,100.225,100.3,100.125,100.3,8
20110701|2011-03-03 15:30,3,100.075,100.075,100.075,100.075,1
20110701|2011-03-04 00:00,4,100.25,100.25,100.15,100.15,6
20110701|2011-03-04 03:00,4,100.15,100.15,100.15,100.15,9
20110701|2011-03-04 03:30,4,100.05,100.05,100.05,100.05,4
20110701|2011-03-04 04:00,4,99.9,99.9,99.875,99.875,2
20110701|2011-03-04 04:30,4,99.8,99.8,99.8,99.8,1
20110701|2011-03-04 07:00,4,100.3,100.3,100.3,100.3,1
20110701|2011-03-04 08:00,4,100.1,100.1,100.1,100.1,2
20110701|2011-03-04 08:30,4,100,100.1,100,100.05,9
20110701|2011-03-04 09:00,4,100.125,100.225,100,100.05,23
20110701|2011-03-04 09:30,4,100.025,100.025,99.65,99.85,144
20110701|2011-03-04 10:00,4,99.9,100.2,99.9,100.1,29
20110701|2011-03-04 10:30,4,100.1,100.4,100.05,100.225,57
20110701|2011-03-04 11:00,4,100.2,100.2,100.05,100.075,23
20110701|2011-03-04 11:30,4,100.25,100.85,100.25,100.75,68
20110701|2011-03-04 12:00,4,100.75,100.75,100.5,100.625,7
20110701|2011-03-04 12:30,4,100.65,100.925,100.625,100.8,389
20110701|2011-03-04 13:00,4,100.8,100.925,100.7,100.925,133
20110701|2011-03-04 13:30,4,100.825,100.85,100.725,100.85,11
20110701|2011-03-07 09:00,7,100.575,100.6,100.325,100.375,189
20110701|2011-03-07 09:30,7,100.25,100.5,100.2,100.45,41
20110701|2011-03-07 10:00,7,100.475,100.7,100.475,100.6,91
20110701|2011-03-07 10:30,7,100.525,100.55,99.825,99.9,56
20110701|2011-03-07 11:00,7,99.9,99.9,99.4,99.55,31
20110701|2011-03-07 11:30,7,99.625,99.675,99.525,99.525,22
20110701|2011-03-07 12:00,7,99.5,99.6,99.5,99.6,22
20110701|2011-03-07 12:30,7,99.575,99.575,99.1,99.375,218
20110701|2011-03-07 13:00,7,99.35,99.425,99.25,99.25,243
20110701|2011-03-07 13:30,7,99.275,99.35,99.275,99.35,3
20110701|2011-03-07 14:00,7,99.4,99.4,99.325,99.4,9
20110701|2011-03-07 14:30,7,99.4,99.4,99.375,99.4,22
20110701|2011-03-07 15:00,7,99.525,99.55,99.525,99.55,4
20110701|2011-03-07 15:30,7,99.575,99.625,99.575,99.625,8
20110701|2011-03-07 17:00,8,99.55,99.55,99.55,99.55,1
20110701|2011-03-07 20:00,8,99.6,99.6,99.6,99.6,4
20110701|2011-03-07 21:00,8,99.55,99.55,99.55,99.55,1
20110701|2011-03-08 03:30,8,99.275,99.275,99.275,99.275,1
20110701|2011-03-08 05:00,8,99.225,99.225,99.2,99.2,6
20110701|2011-03-08 05:30,8,99.35,99.35,99.35,99.35,1
20110701|2011-03-08 07:30,8,99.675,99.675,99.675,99.675,1
20110701|2011-03-08 08:30,8,99.7,99.7,99.7,99.7,1
20110701|2011-03-08 09:00,8,99.7,100.3,99.625,100.1,98
20110701|2011-03-08 09:30,8,100.05,100.35,99.925,100.2,54
20110701|2011-03-08 10:00,8,100.275,100.825,100.275,100.775,88
20110701|2011-03-08 10:30,8,100.8,100.8,100.525,100.6,53
20110701|2011-03-08 11:00,8,100.65,101.1,100.65,100.95,147
20110701|2011-03-08 11:30,8,100.85,100.85,100.725,100.8,6
20110701|2011-03-08 12:00,8,100.875,101.175,100.775,101.075,30
20110701|2011-03-08 12:30,8,101.1,101.4,100.95,101.375,150
20110701|2011-03-08 13:00,8,101.35,101.5,101.275,101.5,66
20110701|2011-03-08 13:30,8,101.35,101.35,101.35,101.35,5
20110701|2011-03-08 14:00,8,101.425,101.5,101.2,101.2,14
20110701|2011-03-08 14:30,8,101.6,101.6,101.45,101.45,2
20110701|2011-03-08 15:00,8,101.3,101.3,101.3,101.3,1
20110701|2011-03-08 15:30,8,101.475,101.475,101.4,101.45,7
20110701|2011-03-08 17:00,9,101.45,101.45,101.45,101.45,1
20110701|2011-03-08 17:30,9,101.45,101.45,101.45,101.45,1
20110701|2011-03-08 18:00,9,101.5,101.5,101.5,101.5,3
20110701|2011-03-08 18:30,9,101.5,101.5,101.5,101.5,26
20110701|2011-03-08 19:30,9,101.45,101.45,101.45,101.45,1
20110701|2011-03-08 20:30,9,101.65,101.7,101.65,101.7,3
20110701|2011-03-08 21:00,9,101.8,101.8,101.8,101.8,1
20110701|2011-03-08 23:30,9,101.7,101.7,101.65,101.65,3
20110701|2011-03-09 00:00,9,101.575,101.6,101.575,101.6,2
20110701|2011-03-09 01:00,9,101.575,101.575,101.575,101.575,5
20110701|2011-03-09 01:30,9,101.575,101.575,101.525,101.525,14
20110701|2011-03-09 04:00,9,101.425,101.425,101.425,101.425,1
20110701|2011-03-09 05:30,9,101.35,101.35,101.325,101.325,7
20110701|2011-03-09 07:00,9,101.35,101.35,101.35,101.35,5
20110701|2011-03-09 07:30,9,101.2,101.25,101.2,101.25,6
20110701|2011-03-09 08:00,9,101.425,101.425,101.425,101.425,6
20110701|2011-03-09 08:30,9,101.5,101.575,101.5,101.5,14
20110701|2011-03-09 09:00,9,101.55,101.575,101.275,101.45,33
20110701|2011-03-09 09:30,9,101.425,101.425,100.75,100.75,30
20110701|2011-03-09 10:00,9,100.725,101.175,100.575,101.175,79
20110701|2011-03-09 10:30,9,101.225,101.5,101.05,101.05,60
20110701|2011-03-09 11:00,9,101.175,101.375,100.95,101.1,51
20110701|2011-03-09 11:30,9,101.2,101.35,101.125,101.2,33
20110701|2011-03-09 12:00,9,101.125,101.45,101.125,101.45,10
20110701|2011-03-09 12:30,9,101.4,101.725,101.35,101.575,269
20110701|2011-03-09 13:00,9,101.525,101.675,101.4,101.675,244
20110701|2011-03-09 13:30,9,101.6,101.65,101.575,101.6,38
20110701|2011-03-09 14:00,9,101.6,101.65,101.6,101.65,2
20110701|2011-03-09 15:00,9,101.7,101.7,101.7,101.7,15
20110701|2011-03-09 15:30,9,101.6,101.6,101.5,101.5,5
20110701|2011-03-10 01:30,10,101.275,101.275,101.25,101.25,2
20110701|2011-03-10 04:00,10,101.175,101.175,101.15,101.15,6
20110701|2011-03-10 06:30,10,101.05,101.05,101.05,101.05,1
20110701|2011-03-10 07:00,10,100.925,100.925,100.85,100.875,68
20110701|2011-03-10 07:30,10,100.875,100.875,100.775,100.85,48
20110701|2011-03-10 08:00,10,100.875,100.875,100.75,100.75,37
20110701|2011-03-10 08:30,10,100.65,100.675,100.575,100.575,3
20110701|2011-03-10 09:00,10,100.575,100.575,100.2,100.3,71
20110701|2011-03-10 09:30,10,100.275,100.8,100.275,100.8,60
20110701|2011-03-10 10:00,10,100.725,100.95,100.5,100.85,74
20110701|2011-03-10 10:30,10,100.8,101.05,100.7,100.7,119
20110701|2011-03-10 11:00,10,100.8,101.1,100.65,100.775,105
20110701|2011-03-10 11:30,10,100.65,100.65,100.45,100.5,25
20110701|2011-03-10 12:00,10,100.575,100.975,100.4,100.775,125
20110701|2011-03-10 12:30,10,100.775,101.1,100.5,100.825,216
20110701|2011-03-10 13:00,10,100.675,100.925,100.675,100.8,166
20110701|2011-03-10 13:30,10,100.725,100.775,100.725,100.775,6
20110701|2011-03-10 14:00,10,100.65,100.65,100.4,100.4,8
20110701|2011-03-10 17:30,11,100.45,100.45,100.45,100.45,1
20110701|2011-03-10 18:00,11,100.45,100.45,100.45,100.45,2
20110701|2011-03-10 18:30,11,100.45,100.45,100.45,100.45,1
20110701|2011-03-10 20:30,11,100.5,100.5,100.5,100.5,1
20110701|2011-03-11 01:30,11,100.425,100.425,100.425,100.425,1
20110701|2011-03-11 02:00,11,100.5,100.5,100.5,100.5,2
20110701|2011-03-11 04:30,11,100.325,100.325,100.325,100.325,1
20110701|2011-03-11 05:30,11,100.05,100.05,98.85,98.85,7
20110701|2011-03-11 06:00,11,98.525,98.6,98.5,98.5,8
20110701|2011-03-11 06:30,11,99.15,99.375,99.15,99.375,21
20110701|2011-03-11 07:00,11,99.4,99.55,99.35,99.55,24
20110701|2011-03-11 07:30,11,99.65,100.25,99.65,100.25,27
20110701|2011-03-11 08:00,11,100,100.15,99.8,99.8,71
20110701|2011-03-11 08:30,11,99.65,99.8,99.5,99.6,67
20110701|2011-03-11 09:00,11,99.575,99.975,99.475,99.975,44
20110701|2011-03-11 09:30,11,100.05,100.2,99.65,99.8,34
20110701|2011-03-11 10:00,11,99.65,100.175,99.45,99.65,123
20110701|2011-03-11 10:30,11,99.675,99.7,99.35,99.425,38
20110701|2011-03-11 11:00,11,99.475,99.675,99.425,99.55,47
20110701|2011-03-11 11:30,11,99.575,99.75,99.575,99.75,43
20110701|2011-03-11 12:00,11,99.725,99.75,99.15,99.15,23
20110701|2011-03-11 12:30,11,99.1,99.35,98.825,99.275,326
20110701|2011-03-11 13:00,11,99.175,99.225,99.125,99.2,72
20110701|2011-03-11 13:30,11,99.3,99.3,99.15,99.15,9
20110701|2011-03-14 09:00,14,98.75,98.775,97.075,97.85,277
20110701|2011-03-14 09:30,14,97.85,98.65,97.8,98.3,242
20110701|2011-03-14 10:00,14,98.35,98.35,97.725,97.875,54
20110701|2011-03-14 10:30,14,97.85,98.075,97.65,97.75,42
20110701|2011-03-14 11:00,14,97.675,97.75,97.4,97.675,42
20110701|2011-03-14 11:30,14,97.65,97.875,97.625,97.75,27
20110701|2011-03-14 12:00,14,97.775,97.9,97.55,97.625,23
20110701|2011-03-14 12:30,14,97.625,97.75,97.475,97.6,307
20110701|2011-03-14 13:00,14,97.5,97.575,97.375,97.5,37
20110701|2011-03-14 13:30,14,97.525,97.55,97.525,97.55,2
20110701|2011-03-14 14:00,14,97.5,97.5,97.4,97.4,5
20110701|2011-03-14 15:00,14,97.625,97.65,97.6,97.65,11
20110701|2011-03-14 15:30,14,97.675,97.85,97.675,97.8,17
20110701|2011-03-14 17:30,15,97.7,97.7,97.7,97.7,3
20110701|2011-03-14 18:00,15,97.65,97.65,97.65,97.65,1
20110701|2011-03-14 18:30,15,97.65,97.65,97.65,97.65,2
20110701|2011-03-14 19:00,15,97.675,97.675,97.675,97.675,1
20110701|2011-03-14 21:00,15,97.675,97.675,97.675,97.675,1
20110701|2011-03-14 22:00,15,97.275,97.275,97.25,97.25,2
20110701|2011-03-14 22:30,15,96.8,96.8,96.8,96.8,1
20110701|2011-03-14 23:00,15,96.325,96.325,95.85,95.85,2
20110701|2011-03-15 01:00,15,96.05,96.05,96.025,96.025,10
20110701|2011-03-15 03:00,15,96.325,96.35,96.325,96.35,2
20110701|2011-03-15 03:30,15,96.35,96.4,96.325,96.325,21
20110701|2011-03-15 04:00,15,96.25,96.25,96.25,96.25,4
20110701|2011-03-15 05:30,15,96.1,96.2,95.825,95.9,66
20110701|2011-03-15 06:00,15,95.85,96,95.85,96,14
20110701|2011-03-15 06:30,15,96.325,96.325,96.225,96.225,3
20110701|2011-03-15 07:00,15,96.15,96.15,95.95,96,14
20110701|2011-03-15 07:30,15,96.1,96.15,95.85,95.95,10
20110701|2011-03-15 08:00,15,95.825,95.975,95.7,95.7,8
20110701|2011-03-15 08:30,15,95.7,96.05,95.675,95.825,12
20110701|2011-03-15 09:00,15,95.775,95.775,94.75,95.05,221
20110701|2011-03-15 09:30,15,95.075,95.125,94.825,95,270
20110701|2011-03-15 10:00,15,94.875,94.875,94.7,94.7,127
20110701|2011-03-15 10:30,15,94.775,95.45,94.7,95.45,269
20110701|2011-03-15 11:00,15,95.45,95.475,95.325,95.375,253
20110701|2011-03-15 11:30,15,95.4,95.4,94.85,94.85,84
20110701|2011-03-15 12:00,15,94.8,95,94.7,94.75,80
20110701|2011-03-15 12:30,15,94.75,94.75,94.7,94.7,68
20110701|2011-03-15 13:30,15,94.7,94.7,94.7,94.7,10
20110701|2011-03-15 17:30,16,94.65,94.75,94.625,94.725,36
20110701|2011-03-15 18:00,16,94.75,94.775,94.675,94.775,17
20110701|2011-03-15 18:30,16,94.775,94.775,94.725,94.775,22
20110701|2011-03-15 19:00,16,94.8,94.8,94.8,94.8,1
20110701|2011-03-15 19:30,16,94.775,94.775,94.775,94.775,1
20110701|2011-03-15 21:00,16,95.125,95.15,95.125,95.15,2
20110701|2011-03-15 21:30,16,95.1,95.1,94.925,94.925,5
20110701|2011-03-15 22:00,16,94.75,94.75,94.75,94.75,1
20110701|2011-03-15 22:30,16,94.725,94.725,94.725,94.725,2
20110701|2011-03-15 23:00,16,94.725,94.725,94.725,94.725,1
20110701|2011-03-16 03:00,16,94.475,94.475,94.425,94.425,24
20110701|2011-03-16 03:30,16,94.4,94.4,94.325,94.4,7
20110701|2011-03-16 04:00,16,94.4,94.6,94.4,94.6,17
20110701|2011-03-16 04:30,16,94.7,94.825,94.7,94.825,4
20110701|2011-03-16 05:00,16,94.9,94.95,94.9,94.95,2
20110701|2011-03-16 05:30,16,95.15,95.15,95.15,95.15,1
20110701|2011-03-16 06:00,16,95.15,95.15,95.15,95.15,2
20110701|2011-03-16 06:30,16,95.15,95.15,95.15,95.15,6
20110701|2011-03-16 07:00,16,95.2,95.2,95.075,95.1,4
20110701|2011-03-16 07:30,16,95.075,95.55,95,95.45,85
20110701|2011-03-16 08:00,16,95.45,95.875,95.45,95.75,59
20110701|2011-03-16 08:30,16,95.85,96.3,95.85,96.05,66
20110701|2011-03-16 09:00,16,96.05,96.15,95.575,96.15,149
20110701|2011-03-16 09:30,16,96.075,96.4,96.05,96.125,60
20110701|2011-03-16 10:00,16,96.05,96.05,95.35,95.525,400
20110701|2011-03-16 10:30,16,95.6,95.625,95.425,95.55,45
20110701|2011-03-16 11:00,16,95.5,95.5,95.125,95.45,41
20110701|2011-03-16 11:30,16,95.375,95.475,95.15,95.425,61
20110701|2011-03-16 12:00,16,95.425,95.45,95.35,95.375,134
20110701|2011-03-16 12:30,16,95.35,95.35,94.95,95.05,86
20110701|2011-03-16 13:00,16,95.1,95.25,95,95.125,62
20110701|2011-03-16 13:30,16,95.1,95.4,95.05,95.4,26
20110701|2011-03-16 14:00,16,95.4,95.45,95.4,95.45,6
20110701|2011-03-16 14:30,16,95.475,95.55,95.475,95.475,6
20110701|2011-03-16 15:00,16,95.575,95.575,95.575,95.575,2
20110701|2011-03-16 15:30,16,95.625,95.75,95.325,95.4,29
20110701|2011-03-16 17:00,17,95.45,95.45,95.45,95.45,1
20110701|2011-03-16 18:30,17,95.05,95.2,94.975,95.2,13
20110701|2011-03-16 23:30,17,95.375,95.375,95.375,95.375,1
20110701|2011-03-17 01:00,17,95.25,95.25,95.25,95.25,10
20110701|2011-03-17 03:00,17,95.25,95.25,95.25,95.25,2
20110701|2011-03-17 03:30,17,95.2,95.2,95.2,95.2,3
20110701|2011-03-17 04:30,17,95.2,95.2,95.2,95.2,1
20110701|2011-03-17 05:00,17,95.55,95.55,95.55,95.55,1
20110701|2011-03-17 05:30,17,95.6,95.625,95.6,95.625,2
20110701|2011-03-17 06:00,17,95.6,95.6,95.6,95.6,1
20110701|2011-03-17 07:00,17,95.8,95.8,95.8,95.8,12
20110701|2011-03-17 07:30,17,96,96,95.95,95.95,24
20110701|2011-03-17 08:00,17,96,96.475,96,96.475,44
20110701|2011-03-17 08:30,17,96.5,96.9,96.5,96.5,44
20110701|2011-03-17 09:00,17,96.625,97.15,96.25,96.55,343
20110701|2011-03-17 09:30,17,96.675,97.25,96.625,96.95,105
20110701|2011-03-17 10:00,17,96.9,97.45,96.9,97.35,117
20110701|2011-03-17 10:30,17,97.275,97.625,97.275,97.6,91
20110701|2011-03-17 11:00,17,97.6,97.95,97.575,97.95,68
20110701|2011-03-17 11:30,17,97.95,98.075,97.95,98.075,75
20110701|2011-03-17 12:00,17,97.9,98.025,97.85,97.85,38
20110701|2011-03-17 12:30,17,97.75,97.75,96.8,97.5,244
20110701|2011-03-17 13:00,17,97.5,97.7,97.45,97.7,118
20110701|2011-03-17 13:30,17,97.55,97.8,97.55,97.8,3
20110701|2011-03-17 14:00,17,97.8,97.8,97.8,97.8,2
20110701|2011-03-17 14:30,17,97.875,98,97.875,98,5
20110701|2011-03-17 15:00,17,98.1,98.1,97.925,97.925,7
20110701|2011-03-17 15:30,17,97.85,97.85,97.85,97.85,10
20110701|2011-03-17 17:00,18,97.7,97.7,97.7,97.7,1
20110701|2011-03-17 18:00,18,97.7,97.7,97.7,97.7,2
20110701|2011-03-17 20:30,18,97.75,97.75,97.75,97.75,1
20110701|2011-03-17 23:00,18,97.925,97.975,97.925,97.975,2
20110701|2011-03-18 01:30,18,97.8,97.8,97.8,97.8,10
20110701|2011-03-18 04:00,18,97.8,97.8,97.8,97.8,15
20110701|2011-03-18 04:30,18,97.8,97.8,97.8,97.8,4
20110701|2011-03-18 05:00,18,97.875,97.875,97.8,97.8,2
20110701|2011-03-18 05:30,18,97.8,97.85,97.8,97.85,3
20110701|2011-03-18 06:00,18,97.85,97.85,97.85,97.85,5
20110701|2011-03-18 06:30,18,97.9,97.9,97.9,97.9,4
20110701|2011-03-18 07:00,18,97.925,98.125,97.9,98.125,19
20110701|2011-03-18 07:30,18,98.1,98.35,98.1,98.35,20
20110701|2011-03-18 08:00,18,98.25,98.475,98.1,98.475,27
20110701|2011-03-18 08:30,18,98.475,98.475,98.225,98.225,93
20110701|2011-03-18 09:00,18,98.175,98.175,97.575,97.7,201
20110701|2011-03-18 09:30,18,97.8,98.5,97.575,98.5,113
20110701|2011-03-18 10:00,18,98.5,98.9,98.35,98.85,137
20110701|2011-03-18 10:30,18,98.875,98.875,98.7,98.8,46
20110701|2011-03-18 11:00,18,98.75,98.875,98.675,98.825,37
20110701|2011-03-18 11:30,18,98.875,99.275,98.85,99.2,66
20110701|2011-03-18 12:00,18,99.225,99.5,99.175,99.35,66
20110701|2011-03-18 12:30,18,99.35,99.975,99.35,99.95,363
20110701|2011-03-18 13:00,18,99.95,100.025,99.85,99.875,280
20110701|2011-03-18 13:30,18,99.75,99.8,99.65,99.65,7
20110701|2011-03-21 09:00,21,100,100.175,99.95,100.175,222
20110701|2011-03-21 09:30,21,100.15,100.3,99.825,100.1,154
20110701|2011-03-21 10:00,21,100.2,100.225,100,100.2,49
20110701|2011-03-21 10:30,21,100.225,100.7,100.225,100.65,440
20110701|2011-03-21 11:00,21,100.65,100.85,100.65,100.8,112
20110701|2011-03-21 11:30,21,100.875,100.975,100.75,100.975,135
20110701|2011-03-21 12:00,21,100.95,100.975,100.825,100.825,144
20110701|2011-03-21 12:30,21,100.825,101.025,100.675,100.975,253
20110701|2011-03-21 13:00,21,100.95,101.15,100.9,101.05,81
20110701|2011-03-21 13:30,21,101.05,101.1,101.025,101.1,9
20110701|2011-03-21 14:30,21,101.15,101.15,101.15,101.15,1
20110701|2011-03-21 15:30,21,101.25,101.25,101.25,101.25,2
20110701|2011-03-21 21:00,22,101.25,101.25,101.25,101.25,4
20110701|2011-03-21 21:30,22,101.25,101.25,101.25,101.25,4
20110701|2011-03-21 22:00,22,101.25,101.25,101.25,101.25,12
20110701|2011-03-21 22:30,22,101.25,101.25,101.25,101.25,2
20110701|2011-03-22 01:00,22,101.25,101.25,101.25,101.25,2
20110701|2011-03-22 01:30,22,101.25,101.25,101.25,101.25,22
20110701|2011-03-22 02:00,22,101.25,101.3,101.25,101.3,112
20110701|2011-03-22 02:30,22,101.35,101.35,101.35,101.35,25
20110701|2011-03-22 03:30,22,101.35,101.35,101.35,101.35,2
20110701|2011-03-22 04:30,22,101.35,101.35,101.325,101.325,2
20110701|2011-03-22 05:00,22,101.35,101.35,101.35,101.35,16
20110701|2011-03-22 05:30,22,101.35,101.35,101.35,101.35,9
20110701|2011-03-22 07:30,22,101.075,101.075,101.075,101.075,3
20110701|2011-03-22 09:00,22,100.8,100.95,100.325,100.925,235
20110701|2011-03-22 09:30,22,100.95,100.975,100.5,100.625,120
20110701|2011-03-22 10:00,22,100.5,100.825,100.5,100.725,85
20110701|2011-03-22 10:30,22,100.725,101.025,100.725,100.975,44
20110701|2011-03-22 11:00,22,101,101.1,100.85,101.1,14
20110701|2011-03-22 11:30,22,101.1,101.1,100.8,101.025,21
20110701|2011-03-22 12:00,22,101,101.075,100.75,101.075,27
20110701|2011-03-22 12:30,22,101.075,101.15,100.875,101.15,139
20110701|2011-03-22 13:00,22,101.1,101.25,101.075,101.125,98
20110701|2011-03-22 13:30,22,101.2,101.25,101.2,101.25,11
20110701|2011-03-22 14:30,22,101.25,101.25,101.25,101.25,1
20110701|2011-03-22 15:00,22,101.175,101.175,100.975,100.975,3
20110701|2011-03-22 18:00,23,101,101,100.95,100.95,4
20110701|2011-03-23 01:30,23,101.075,101.075,101.075,101.075,1
20110701|2011-03-23 03:30,23,101.2,101.2,101.2,101.2,9
20110701|2011-03-23 04:00,23,101.225,101.25,101.225,101.25,65
20110701|2011-03-23 04:30,23,101.25,101.25,101.25,101.25,2
20110701|2011-03-23 05:00,23,101.3,101.3,101.3,101.3,4
20110701|2011-03-23 05:30,23,101.3,101.3,101.3,101.3,38
20110701|2011-03-23 06:30,23,101.3,101.3,101.3,101.3,17
20110701|2011-03-23 07:00,23,101.3,101.35,101.3,101.35,65
20110701|2011-03-23 07:30,23,101.35,101.35,101.075,101.075,11
20110701|2011-03-23 08:00,23,100.85,100.9,100.625,100.625,6
20110701|2011-03-23 08:30,23,100.4,100.475,100.25,100.35,10
20110701|2011-03-23 09:00,23,100.45,100.65,100.325,100.65,92
20110701|2011-03-23 09:30,23,100.625,100.7,100.475,100.5,78
20110701|2011-03-23 10:00,23,100.5,100.55,100.1,100.225,201
20110701|2011-03-23 10:30,23,100.2,100.3,99.925,100.225,39
20110701|2011-03-23 11:00,23,100.125,100.375,100.125,100.375,7
20110701|2011-03-23 11:30,23,100.425,100.55,100.375,100.45,17
20110701|2011-03-23 12:00,23,100.525,100.55,100.425,100.425,12
20110701|2011-03-23 12:30,23,100.425,100.525,100.3,100.325,33
20110701|2011-03-23 13:00,23,100.3,100.35,100.25,100.35,26
20110701|2011-03-23 14:00,23,100.35,100.35,100.35,100.35,1
20110701|2011-03-23 14:30,23,100.35,100.35,100.35,100.35,10
20110701|2011-03-23 17:00,24,100.1,100.1,100.1,100.1,1
20110701|2011-03-24 05:00,24,100.525,100.525,100.525,100.525,1
20110701|2011-03-24 05:30,24,100.525,100.525,100.525,100.525,5
20110701|2011-03-24 06:00,24,100.625,100.725,100.625,100.725,33
20110701|2011-03-24 06:30,24,100.725,100.725,100.725,100.725,16
20110701|2011-03-24 07:00,24,100.75,100.85,100.725,100.725,37
20110701|2011-03-24 08:30,24,100.6,100.6,100.6,100.6,10
20110701|2011-03-24 09:00,24,100.7,101,100.6,100.95,60
20110701|2011-03-24 09:30,24,100.9,101,100.9,100.925,28
20110701|2011-03-24 10:00,24,100.95,100.95,100.125,100.5,81
20110701|2011-03-24 10:30,24,100.275,100.525,100.25,100.425,50
20110701|2011-03-24 11:00,24,100.3,100.8,100.3,100.8,38
20110701|2011-03-24 11:30,24,100.85,101,100.775,100.975,42
20110701|2011-03-24 12:00,24,100.925,101,100.7,100.7,17
20110701|2011-03-24 12:30,24,100.75,100.925,100.675,100.875,52
20110701|2011-03-24 13:00,24,100.925,101.025,100.925,101.025,53
20110701|2011-03-24 14:00,24,100.9,101.05,100.875,101.05,6
20110701|2011-03-24 15:00,24,100.875,100.875,100.875,100.875,2
20110701|2011-03-24 15:30,24,100.9,100.9,100.725,100.725,6
20110701|2011-03-24 20:00,25,101.1,101.1,101.1,101.1,9
20110701|2011-03-24 20:30,25,101.1,101.1,101.1,101.1,1
20110701|2011-03-25 01:30,25,101.1,101.1,101.1,101.1,4
20110701|2011-03-25 03:00,25,101.1,101.1,101.1,101.1,7
20110701|2011-03-25 05:00,25,101.15,101.15,101.15,101.15,2
20110701|2011-03-25 05:30,25,101.15,101.15,101.15,101.15,1
20110701|2011-03-25 06:00,25,101.15,101.15,101.15,101.15,1
20110701|2011-03-25 06:30,25,101.15,101.3,101.15,101.3,36
20110701|2011-03-25 07:00,25,101.3,101.3,101.3,101.3,4
20110701|2011-03-25 07:30,25,101.3,101.375,101.3,101.375,68
20110701|2011-03-25 08:00,25,101.4,101.6,101.4,101.6,469
20110701|2011-03-25 08:30,25,101.6,101.75,101.5,101.75,353
20110701|2011-03-25 09:00,25,101.75,101.95,101.7,101.9,232
20110701|2011-03-25 09:30,25,101.85,102,101.7,102,392
20110701|2011-03-25 10:00,25,101.975,102.3,101.85,102.3,413
20110701|2011-03-25 10:30,25,102.3,102.4,101.9,101.975,299
20110701|2011-03-25 11:00,25,102.1,102.3,102.1,102.2,46
20110701|2011-03-25 11:30,25,102.25,102.55,102.25,102.55,172
20110701|2011-03-25 12:00,25,102.55,102.55,102.325,102.325,63
20110701|2011-03-25 12:30,25,102.325,102.6,102.325,102.6,143
20110701|2011-03-25 13:00,25,102.6,102.65,102.325,102.475,47
20110701|2011-03-25 13:30,25,102.25,102.275,102.025,102.05,54
20110701|2011-03-28 09:00,28,102.2,102.6,102.05,102.55,140
20110701|2011-03-28 09:30,28,102.475,102.625,102.05,102.125,71
20110701|2011-03-28 10:00,28,102.15,102.175,102.1,102.1,35
20110701|2011-03-28 10:30,28,102.075,102.25,102.075,102.25,15
20110701|2011-03-28 11:00,28,102.225,102.4,102.225,102.4,12
20110701|2011-03-28 11:30,28,102.4,102.55,102.325,102.325,33
20110701|2011-03-28 12:00,28,102.475,102.55,102.375,102.55,15
20110701|2011-03-28 12:30,28,102.5,102.575,102.4,102.425,29
20110701|2011-03-28 13:00,28,102.375,102.4,102.35,102.35,14
20110701|2011-03-28 13:30,28,102.325,102.325,102.325,102.325,2
20110701|2011-03-28 14:00,28,102.325,102.375,102.325,102.375,2
20110701|2011-03-28 14:30,28,102.175,102.175,102.175,102.175,1
20110701|2011-03-28 15:00,28,102.05,102.25,102.05,102.25,4
20110701|2011-03-28 15:30,28,102.25,102.35,102.25,102.35,4
20110701|2011-03-28 17:00,29,102.5,102.5,102.5,102.5,5
20110701|2011-03-28 19:00,29,102.6,102.6,102.575,102.575,2
20110701|2011-03-28 21:00,29,102.5,102.5,102.5,102.5,1
20110701|2011-03-29 02:30,29,102.7,102.7,102.65,102.7,3
20110701|2011-03-29 04:30,29,102.7,102.7,102.7,102.7,1
20110701|2011-03-29 06:30,29,102.55,102.75,102.55,102.75,10
20110701|2011-03-29 07:00,29,102.75,102.75,102.7,102.75,12
20110701|2011-03-29 07:30,29,102.75,102.75,102.75,102.75,10
20110701|2011-03-29 08:00,29,102.75,102.825,102.75,102.825,22
20110701|2011-03-29 08:30,29,102.85,103.05,102.75,103.05,86
20110701|2011-03-29 09:00,29,103.075,103.2,102.85,103.175,104
20110701|2011-03-29 09:30,29,103.15,103.375,103.15,103.3,124
20110701|2011-03-29 10:00,29,103.275,103.3,102.825,103.1,48
20110701|2011-03-29 10:30,29,103,103,102.675,102.75,39
20110701|2011-03-29 11:00,29,102.8,102.875,102.725,102.85,24
20110701|2011-03-29 11:30,29,102.85,103.05,102.75,103.05,33
20110701|2011-03-29 12:00,29,103.05,103.225,103.025,103.15,13
20110701|2011-03-29 12:30,29,103.175,103.3,103.05,103.175,105
20110701|2011-03-29 13:00,29,103.125,103.2,103.125,103.175,63
20110701|2011-03-29 13:30,29,103.275,103.425,103.25,103.425,45
20110701|2011-03-29 14:00,29,103.45,103.475,103.45,103.45,13
20110701|2011-03-29 14:30,29,103.45,103.5,103.45,103.5,15
20110701|2011-03-29 15:00,29,103.525,103.525,103.4,103.4,7
20110701|2011-03-29 17:00,30,103.3,103.3,103.3,103.3,5
20110701|2011-03-29 17:30,30,103.35,103.35,103.325,103.325,2
20110701|2011-03-29 19:00,30,103.325,103.325,103.325,103.325,1
20110701|2011-03-29 19:30,30,103.325,103.325,103.325,103.325,3
20110701|2011-03-29 20:30,30,103.35,103.35,103.35,103.35,3
20110701|2011-03-29 21:00,30,103.35,103.35,103.35,103.35,1
20110701|2011-03-29 22:00,30,103.375,103.375,103.375,103.375,1
20110701|2011-03-30 03:00,30,103.25,103.25,103.25,103.25,1
20110701|2011-03-30 03:30,30,103.25,103.25,103.25,103.25,3
20110701|2011-03-30 06:00,30,103.225,103.3,103.225,103.3,7
20110701|2011-03-30 07:30,30,103.3,103.3,103.3,103.3,5
20110701|2011-03-30 08:00,30,103.25,103.3,103.25,103.3,4
20110701|2011-03-30 08:30,30,103.3,103.375,103.3,103.375,7
20110701|2011-03-30 09:00,30,103.475,103.5,101.825,102.05,152
20110701|2011-03-30 09:30,30,102,102,100.25,101.1,366
20110701|2011-03-30 10:00,30,100.925,101.2,100.75,101.2,114
20110701|2011-03-30 10:30,30,101.35,101.8,101.35,101.8,36
20110701|2011-03-30 11:00,30,101.75,101.85,101.45,101.85,36
20110701|2011-03-30 11:30,30,101.775,101.925,101.7,101.7,19
20110701|2011-03-30 12:00,30,101.825,102.175,101.8,102.175,9
20110701|2011-03-30 12:30,30,102.225,103.05,102.225,103.05,179
20110701|2011-03-30 13:00,30,102.95,103.025,102.575,102.575,42
20110701|2011-03-30 13:30,30,102.55,102.55,102.45,102.5,7
20110701|2011-03-30 14:30,30,102.625,102.7,102.525,102.675,19
20110701|2011-03-30 15:00,30,102.8,102.8,102.8,102.8,6
20110701|2011-03-30 15:30,30,102.8,102.8,102.325,102.55,10
20110701|2011-03-30 17:00,31,102.3,102.625,102.3,102.625,3
20110701|2011-03-30 17:30,31,102.525,102.525,102.45,102.45,4
20110701|2011-03-30 19:00,31,102.3,102.3,102.2,102.2,2
20110701|2011-03-30 19:30,31,102.05,102.05,102.05,102.05,1
20110701|2011-03-30 20:30,31,102,102,102,102,1
20110701|2011-03-31 03:30,31,102.1,102.1,102.1,102.1,7
20110701|2011-03-31 04:30,31,102,102,102,102,1
20110701|2011-03-31 05:00,31,102,102,102,102,1
20110701|2011-03-31 05:30,31,102,102.2,102,102.2,3
20110701|2011-03-31 07:00,31,102,102,102,102,2
20110701|2011-03-31 07:30,31,102.625,102.825,102.625,102.7,41
20110701|2011-03-31 08:00,31,102.8,103.25,102.8,103.15,92
20110701|2011-03-31 08:30,31,103.25,103.5,103.25,103.5,90
20110701|2011-03-31 09:00,31,103.6,103.6,103.125,103.4,114
20110701|2011-03-31 09:30,31,103.45,103.5,102.675,103,126
20110701|2011-03-31 10:00,31,103,103.375,102.925,103.375,57
20110701|2011-03-31 10:30,31,103.325,103.45,103.05,103.05,75
20110701|2011-03-31 11:00,31,103.025,103.1,102.8,103.05,41
20110701|2011-03-31 11:30,31,103,103.075,102.85,103.05,13
20110701|2011-03-31 12:00,31,103.15,103.45,103.05,103.4,45
20110701|2011-03-31 12:30,31,103.4,103.825,103.3,103.8,269
20110701|2011-03-31 13:00,31,103.75,103.8,103.45,103.45,65
20110701|2011-03-31 13:30,31,103.5,103.55,103.45,103.55,7
20110701|2011-03-31 14:00,31,103.45,103.45,103.45,103.45,1
20110701|2011-03-31 14:30,31,103.675,103.7,103.675,103.7,2
20110701|2011-03-31 15:00,31,103.6,103.85,103.6,103.85,20
20110701|2011-03-31 15:30,31,103.85,103.85,103.725,103.725,12
20110701|2011-03-31 17:00,1,103.9,103.9,103.875,103.9,20
20110701|2011-03-31 17:30,1,103.9,103.9,103.9,103.9,2
20110701|2011-03-31 18:00,1,103.9,103.9,103.9,103.9,2
20110701|2011-03-31 18:30,1,103.9,103.9,103.9,103.9,3
20110701|2011-03-31 23:00,1,103.85,103.85,103.825,103.825,2
20110701|2011-04-01 02:30,1,103.9,103.9,103.9,103.9,1
20110701|2011-04-01 05:30,1,103.95,103.95,103.95,103.95,10
20110701|2011-04-01 06:00,1,103.95,103.95,103.95,103.95,2
20110701|2011-04-01 06:30,1,104,104,103.75,103.85,38
20110701|2011-04-01 07:00,1,103.85,103.85,103.65,103.8,76
20110701|2011-04-01 07:30,1,103.775,103.775,103.775,103.775,1
20110701|2011-04-01 08:00,1,103.65,103.7,103.6,103.7,4
20110701|2011-04-01 08:30,1,103.75,103.775,103.55,103.55,16
20110701|2011-04-01 09:00,1,103.5,103.55,102.75,102.8,104
20110701|2011-04-01 09:30,1,102.525,103.2,102.525,102.975,52
20110701|2011-04-01 10:00,1,103,103.15,103,103.125,15
20110701|2011-04-01 10:30,1,103.15,103.25,103,103.25,30
20110701|2011-04-01 11:00,1,103.1,103.45,102.975,103.275,25
20110701|2011-04-01 11:30,1,103.3,103.4,103.3,103.3,27
20110701|2011-04-01 12:00,1,103.275,103.425,103.25,103.425,30
20110701|2011-04-01 12:30,1,103.35,103.525,103.3,103.45,178
20110701|2011-04-01 13:00,1,103.525,103.55,103.35,103.35,112
20110701|2011-04-04 09:00,4,103.4,103.475,103.225,103.4,95
20110701|2011-04-04 09:30,4,103.45,103.7,103.45,103.625,83
20110701|2011-04-04 10:00,4,103.625,103.7,103.425,103.5,51
20110701|2011-04-04 10:30,4,103.525,103.675,103.075,103.1,39
20110701|2011-04-04 11:00,4,103.025,103.4,103.025,103.275,50
20110701|2011-04-04 11:30,4,103.325,103.35,103.15,103.175,68
20110701|2011-04-04 12:00,4,103.15,103.35,103.15,103.35,51
20110701|2011-04-04 12:30,4,103.25,103.65,103.25,103.575,249
20110701|2011-04-04 13:00,4,103.6,104,103.6,103.825,167
20110701|2011-04-04 13:30,4,104,104.05,104,104.05,15
20110701|2011-04-04 14:00,4,103.875,103.875,103.625,103.625,30
20110701|2011-04-04 14:30,4,103.75,103.75,103.7,103.7,11
20110701|2011-04-04 19:30,5,104.05,104.05,104.05,104.05,1
20110701|2011-04-05 06:00,5,103.75,103.75,103.675,103.675,2
20110701|2011-04-05 06:30,5,103.7,103.7,103.7,103.7,1
20110701|2011-04-05 07:00,5,103.6,103.6,103.575,103.575,22
20110701|2011-04-05 07:30,5,103.575,103.65,103.575,103.575,22
20110701|2011-04-05 08:00,5,103.5,103.5,103.4,103.45,6
20110701|2011-04-05 08:30,5,103.475,103.475,103.1,103.1,7
20110701|2011-04-05 09:00,5,103.05,103.1,102.575,103,144
20110701|2011-04-05 09:30,5,102.85,102.85,102.35,102.625,88
20110701|2011-04-05 10:00,5,102.625,102.95,102.4,102.4,59
20110701|2011-04-05 10:30,5,102.4,102.625,102.375,102.6,90
20110701|2011-04-05 11:00,5,102.6,102.75,102.5,102.75,48
20110701|2011-04-05 11:30,5,102.725,102.725,102.475,102.65,72
20110701|2011-04-05 12:00,5,102.675,103.15,102.675,103.15,101
20110701|2011-04-05 12:30,5,103.15,103.6,103.025,103.275,139
20110701|2011-04-05 13:00,5,103.15,103.25,103.1,103.2,61
20110701|2011-04-05 13:30,5,103.225,103.225,103.225,103.225,2
20110701|2011-04-05 14:00,5,103.175,103.175,103.175,103.175,1
20110701|2011-04-05 14:30,5,103.25,103.25,103.25,103.25,1
20110701|2011-04-05 15:00,5,103.125,103.125,103.125,103.125,1
20110701|2011-04-05 17:30,6,103.375,103.375,103.375,103.375,1
20110701|2011-04-05 18:00,6,103.4,103.4,103.4,103.4,1
20110701|2011-04-05 18:30,6,103.45,103.45,103.45,103.45,1
20110701|2011-04-05 19:30,6,103.475,103.475,103.475,103.475,22
20110701|2011-04-05 21:00,6,103.125,103.125,103.125,103.125,2
20110701|2011-04-06 06:00,6,103.425,103.425,103.425,103.425,1
20110701|2011-04-06 07:00,6,103.6,103.625,103.6,103.625,3
20110701|2011-04-06 07:30,6,103.1,103.2,103.075,103.2,10
20110701|2011-04-06 08:00,6,103.325,103.45,103.325,103.45,3
20110701|2011-04-06 08:30,6,103.45,103.45,103.275,103.275,11
20110701|2011-04-06 09:00,6,103.3,103.425,102.7,102.95,54
20110701|2011-04-06 09:30,6,102.8,102.8,102.55,102.625,59
20110701|2011-04-06 10:00,6,102.625,102.875,102.525,102.875,38
20110701|2011-04-06 10:30,6,102.875,102.9,102.775,102.85,31
20110701|2011-04-06 11:00,6,102.775,102.8,102.725,102.725,62
20110701|2011-04-06 11:30,6,102.725,102.725,102.65,102.675,22
20110701|2011-04-06 12:00,6,102.65,102.9,102.6,102.775,43
20110701|2011-04-06 12:30,6,102.75,102.85,101.5,101.55,356
20110701|2011-04-06 13:00,6,101.525,101.775,101.425,101.775,171
20110701|2011-04-06 13:30,6,101.75,101.75,101.75,101.75,3
20110701|2011-04-06 14:30,6,101.575,101.65,101.575,101.65,4
20110701|2011-04-06 15:00,6,101.55,101.55,101.55,101.55,2
20110701|2011-04-06 15:30,6,101.15,101.15,101.075,101.15,15
20110701|2011-04-06 17:00,7,101.35,101.35,100.475,100.75,14
20110701|2011-04-06 19:00,7,100.9,100.9,100.9,100.9,1
20110701|2011-04-06 19:30,7,100.675,100.675,100.675,100.675,1
20110701|2011-04-06 20:00,7,100.775,100.8,100.75,100.75,4
20110701|2011-04-07 03:00,7,100.75,100.75,100.75,100.75,2
20110701|2011-04-07 03:30,7,100.75,100.75,100.75,100.75,5
20110701|2011-04-07 04:30,7,100.75,100.75,100.75,100.75,2
20110701|2011-04-07 06:00,7,100.75,100.75,100.75,100.75,1
20110701|2011-04-07 06:30,7,101,101,101,101,1
20110701|2011-04-07 07:00,7,100.9,100.9,100.8,100.8,2
20110701|2011-04-07 07:30,7,100.925,100.925,100.7,100.75,17
20110701|2011-04-07 08:00,7,101,101.375,100.95,101.125,26
20110701|2011-04-07 08:30,7,101.25,101.25,101.2,101.225,16
20110701|2011-04-07 09:00,7,101.325,101.775,101.25,101.625,169
20110701|2011-04-07 09:30,7,101.675,101.675,100.8,101.2,129
20110701|2011-04-07 10:00,7,101.2,101.45,100.2,100.225,221
20110701|2011-04-07 10:30,7,100.05,100.3,99.525,100.25,270
20110701|2011-04-07 11:00,7,100.25,100.25,99.875,99.95,74
20110701|2011-04-07 11:30,7,100.05,100.1,99.85,100.1,42
20110701|2011-04-07 12:00,7,100.05,100.475,100.05,100.475,48
20110701|2011-04-07 12:30,7,100.125,100.375,100,100.15,183
20110701|2011-04-07 13:00,7,100.15,100.475,100.025,100.35,150
20110701|2011-04-07 13:30,7,100.45,100.45,100.45,100.45,1
20110701|2011-04-07 14:30,7,100.375,100.475,100.375,100.45,7
20110701|2011-04-07 15:30,7,100.4,100.4,100.4,100.4,2
20110701|2011-04-07 19:00,8,100.5,100.5,100.5,100.5,1
20110701|2011-04-07 19:30,8,100.6,100.6,100.6,100.6,1
20110701|2011-04-08 01:30,8,100.75,100.75,100.75,100.75,4
20110701|2011-04-08 06:30,8,100.675,100.675,100.675,100.675,1
20110701|2011-04-08 07:00,8,100.7,100.7,100.7,100.7,1
20110701|2011-04-08 07:30,8,100.75,100.75,100.5,100.5,12
20110701|2011-04-08 08:00,8,100.5,100.5,100.4,100.4,3
20110701|2011-04-08 08:30,8,100.5,100.5,100.5,100.5,1
20110701|2011-04-08 09:00,8,100.775,100.775,100.45,100.45,68
20110701|2011-04-08 09:30,8,100.45,100.55,100.4,100.55,35
20110701|2011-04-08 10:00,8,100.475,100.575,100.4,100.4,118
20110701|2011-04-08 10:30,8,100.55,100.95,100.525,100.9,57
20110701|2011-04-08 11:00,8,100.925,100.95,100.8,100.8,40
20110701|2011-04-08 11:30,8,100.8,100.8,100.725,100.725,6
20110701|2011-04-08 12:00,8,100.85,100.85,100.575,100.6,45
20110701|2011-04-08 12:30,8,100.6,100.6,100.2,100.5,187
20110701|2011-04-08 13:00,8,100.475,100.725,100.45,100.625,120
20110701|2011-04-08 13:30,8,100.7,100.7,100.625,100.7,9
20110701|2011-04-11 09:00,11,100.4,100.95,100.275,100.9,172
20110701|2011-04-11 09:30,11,100.85,101.275,100.85,101.15,71
20110701|2011-04-11 10:00,11,101.15,101.475,100.95,101.225,69
20110701|2011-04-11 10:30,11,101.275,101.275,100.85,100.975,66
20110701|2011-04-11 11:00,11,100.7,100.875,100.675,100.8,26
20110701|2011-04-11 11:30,11,100.8,100.875,100.55,100.55,44
20110701|2011-04-11 12:00,11,100.475,100.55,100.225,100.35,56
20110701|2011-04-11 12:30,11,100.325,100.625,100.325,100.55,220
20110701|2011-04-11 13:00,11,100.55,100.625,100.55,100.6,50
20110701|2011-04-11 13:30,11,100.75,100.75,100.65,100.7,15
20110701|2011-04-11 14:00,11,100.775,100.825,100.775,100.825,3
20110701|2011-04-11 14:30,11,100.7,100.7,100.7,100.7,1
20110701|2011-04-11 15:00,11,100.75,100.75,100.75,100.75,2
20110701|2011-04-11 20:00,12,100.725,100.725,100.725,100.725,1
20110701|2011-04-11 21:30,12,100.55,100.575,100.55,100.55,7
20110701|2011-04-11 22:00,12,100.45,100.45,100.4,100.4,6
20110701|2011-04-11 23:00,12,100.25,100.25,100.2,100.2,4
20110701|2011-04-12 00:00,12,100.2,100.2,100.2,100.2,9
20110701|2011-04-12 00:30,12,100.05,100.05,100,100,2
20110701|2011-04-12 01:00,12,99.85,99.85,99.5,99.5,9
20110701|2011-04-12 02:00,12,99.5,99.5,99.5,99.5,2
20110701|2011-04-12 05:00,12,99.675,99.675,99.675,99.675,1
20110701|2011-04-12 06:00,12,99.85,99.85,99.75,99.75,4
20110701|2011-04-12 07:00,12,99.9,100.125,99.9,100.125,13
20110701|2011-04-12 08:00,12,100.2,100.2,99.85,99.85,34
20110701|2011-04-12 08:30,12,99.7,99.875,99.575,99.575,81
20110701|2011-04-12 09:00,12,99.55,99.55,99.1,99.325,88
20110701|2011-04-12 09:30,12,99.25,99.25,98.575,98.875,228
20110701|2011-04-12 10:00,12,98.875,98.975,98.575,98.975,121
20110701|2011-04-12 10:30,12,98.9,99.3,98.9,99.225,77
20110701|2011-04-12 11:00,12,99.25,99.625,99.225,99.475,71
20110701|2011-04-12 11:30,12,99.525,99.525,99.225,99.225,54
20110701|2011-04-12 12:00,12,99.25,99.25,99,99.05,66
20110701|2011-04-12 12:30,12,99.15,99.425,98.925,99.05,200
20110701|2011-04-12 13:00,12,99.025,99.375,99.025,99.275,82
20110701|2011-04-12 13:30,12,99.425,99.425,99.4,99.4,4
20110701|2011-04-12 17:00,13,99.4,99.775,99.4,99.7,21
20110701|2011-04-12 17:30,13,99.65,99.65,99.65,99.65,3
20110701|2011-04-12 18:30,13,99.8,99.8,99.8,99.8,1
20110701|2011-04-12 19:30,13,99.75,99.8,99.75,99.8,7
20110701|2011-04-12 20:00,13,99.65,99.65,99.65,99.65,1
20110701|2011-04-13 03:00,13,99.825,99.825,99.825,99.825,1
20110701|2011-04-13 05:00,13,99.9,100,99.9,100,4
20110701|2011-04-13 05:30,13,100.25,100.25,100.25,100.25,1
20110701|2011-04-13 07:00,13,100.125,100.175,100.125,100.175,9
20110701|2011-04-13 07:30,13,100.15,100.25,100.15,100.25,2
20110701|2011-04-13 08:00,13,100.55,100.675,100.425,100.5,45
20110701|2011-04-13 08:30,13,100.5,100.65,100.4,100.4,23
20110701|2011-04-13 09:00,13,100.525,101,100.375,101,316
20110701|2011-04-13 09:30,13,101,101.075,100.725,101.075,193
20110701|2011-04-13 10:00,13,101.075,101.25,100.9,101.025,269
20110701|2011-04-13 10:30,13,100.975,101.2,100.95,101.075,177
20110701|2011-04-13 11:00,13,101.1,101.5,101.1,101.3,209
20110701|2011-04-13 11:30,13,101.3,101.375,101.15,101.25,153
20110701|2011-04-13 12:00,13,101.35,101.35,101.175,101.275,93
20110701|2011-04-13 12:30,13,101.275,101.575,100.875,101,291
20110701|2011-04-13 13:00,13,101.1,101.225,101.05,101.125,134
20110701|2011-04-13 13:30,13,101.25,101.3,101.075,101.075,10
20110701|2011-04-13 14:00,13,101.125,101.125,101.125,101.125,1
20110701|2011-04-13 14:30,13,101.225,101.225,101.225,101.225,1
20110701|2011-04-13 15:00,13,101.2,101.25,101.2,101.25,23
20110701|2011-04-13 15:30,13,101.25,101.25,101.125,101.125,8
20110701|2011-04-13 17:30,14,101.275,101.275,101.275,101.275,1
20110701|2011-04-13 18:00,14,101.325,101.325,101.325,101.325,3
20110701|2011-04-13 18:30,14,101.35,101.35,101.35,101.35,3
20110701|2011-04-13 19:30,14,101.4,101.675,101.4,101.675,37
20110701|2011-04-13 20:30,14,101.525,101.525,101.525,101.525,1
20110701|2011-04-13 22:00,14,101.5,101.5,101.5,101.5,1
20110701|2011-04-13 22:30,14,101.375,101.375,101.375,101.375,1
20110701|2011-04-14 05:00,14,101.05,101.05,100.675,100.675,10
20110701|2011-04-14 05:30,14,100.7,100.7,100.7,100.7,10
20110701|2011-04-14 06:00,14,100.675,100.675,100.475,100.475,3
20110701|2011-04-14 06:30,14,100.65,100.675,100.65,100.675,4
20110701|2011-04-14 07:00,14,100.9,101.1,100.875,101,8
20110701|2011-04-14 07:30,14,101,101,100.9,100.9,7
20110701|2011-04-14 08:00,14,100.95,101,100.95,101,2
20110701|2011-04-14 08:30,14,101,101.25,101,101.1,102
20110701|2011-04-14 09:00,14,101.25,101.825,101.15,101.8,141
20110701|2011-04-14 09:30,14,101.9,102.05,101.725,101.9,241
20110701|2011-04-14 10:00,14,101.9,102.1,101.75,101.85,63
20110701|2011-04-14 10:30,14,101.875,101.975,101.5,101.5,171
20110701|2011-04-14 11:00,14,101.5,101.875,101.375,101.725,142
20110701|2011-04-14 11:30,14,101.7,101.875,101.675,101.875,31
20110701|2011-04-14 12:00,14,101.8,101.8,101.75,101.775,29
20110701|2011-04-14 12:30,14,101.875,102.525,101.875,102.2,263
20110701|2011-04-14 13:00,14,102.225,102.375,102.2,102.375,75
20110701|2011-04-14 13:30,14,102.375,102.425,102.375,102.4,7
20110701|2011-04-14 14:00,14,102.275,102.275,102.275,102.275,2
20110701|2011-04-14 14:30,14,102.3,102.35,102.275,102.275,5
20110701|2011-04-14 15:00,14,102.25,102.25,101.975,101.975,17
20110701|2011-04-14 17:00,15,101.8,101.8,101.65,101.7,8
20110701|2011-04-14 17:30,15,101.4,101.4,101.275,101.275,2
20110701|2011-04-14 19:00,15,101.15,101.15,101.05,101.05,2
20110701|2011-04-14 19:30,15,100.95,100.95,100.75,100.75,3
20110701|2011-04-14 20:00,15,100.8,100.95,100.8,100.95,2
20110701|2011-04-14 21:00,15,100.9,100.9,100.9,100.9,12
20110701|2011-04-14 22:00,15,100.725,100.725,100.725,100.725,1
20110701|2011-04-15 01:00,15,100.9,100.9,100.9,100.9,2
20110701|2011-04-15 01:30,15,100.9,100.9,100.9,100.9,17
20110701|2011-04-15 02:00,15,100.9,100.9,100.9,100.9,2
20110701|2011-04-15 02:30,15,100.9,100.9,100.9,100.9,8
20110701|2011-04-15 04:00,15,100.9,101,100.9,101,4
20110701|2011-04-15 04:30,15,101,101,101,101,7
20110701|2011-04-15 07:00,15,101.05,101.175,101,101.175,5
20110701|2011-04-15 07:30,15,101.225,101.225,101.225,101.225,1
20110701|2011-04-15 08:30,15,101.15,101.2,101.025,101.025,4
20110701|2011-04-15 09:00,15,101,101.15,100.175,101.05,453
20110701|2011-04-15 09:30,15,100.925,100.975,100.625,100.675,118
20110701|2011-04-15 10:00,15,100.625,100.85,100.6,100.85,76
20110701|2011-04-15 10:30,15,100.875,101,100.85,101,65
20110701|2011-04-15 11:00,15,101,101.1,100.8,100.95,60
20110701|2011-04-15 11:30,15,101,101.125,100.925,101.075,55
20110701|2011-04-15 12:00,15,101.05,101.05,100.9,100.9,30
20110701|2011-04-15 12:30,15,101.05,101.275,100.95,101.025,69
20110701|2011-04-15 13:00,15,101.05,101.05,100.95,101,78
20110701|2011-04-15 13:30,15,100.975,101.1,100.975,101.1,6
20110701|2011-04-18 09:00,18,100.15,100.95,100.15,100.55,293
20110701|2011-04-18 09:30,18,100.45,100.85,100.425,100.725,38
20110701|2011-04-18 10:00,18,100.625,100.85,100.475,100.75,247
20110701|2011-04-18 10:30,18,100.875,101.125,100.725,101.05,93
20110701|2011-04-18 11:00,18,101.05,101.35,101.025,101.2,96
20110701|2011-04-18 11:30,18,101.125,101.45,101.125,101.45,80
20110701|2011-04-18 12:00,18,101.35,101.4,101.025,101.05,114
20110701|2011-04-18 12:30,18,101,101.4,100.975,101.175,179
20110701|2011-04-18 13:00,18,101.2,101.375,101.15,101.35,153
20110701|2011-04-18 13:30,18,101.225,101.225,101.225,101.225,2
20110701|2011-04-18 15:00,18,101.225,101.225,101.05,101.05,21
20110701|2011-04-18 15:30,18,101.05,101.05,100.975,101,13
20110701|2011-04-19 04:30,19,101.2,101.35,101.2,101.35,6
20110701|2011-04-19 05:00,19,101.3,101.3,101.25,101.25,16
20110701|2011-04-19 05:30,19,101.25,101.25,101.25,101.25,5
20110701|2011-04-19 06:00,19,101.325,101.325,101.25,101.25,8
20110701|2011-04-19 06:30,19,101.25,101.6,101.25,101.6,19
20110701|2011-04-19 07:30,19,101.275,101.275,101.275,101.275,1
20110701|2011-04-19 08:30,19,101.55,101.55,100.9,100.9,3
20110701|2011-04-19 09:00,19,100.925,101.25,100.65,101.125,123
20110701|2011-04-19 09:30,19,101.2,101.475,101.1,101.225,90
20110701|2011-04-19 10:00,19,101.275,101.3,101.05,101.075,49
20110701|2011-04-19 10:30,19,101.15,101.4,101.075,101.325,35
20110701|2011-04-19 11:00,19,101.35,101.6,101.35,101.5,86
20110701|2011-04-19 11:30,19,101.55,101.75,101.475,101.65,82
20110701|2011-04-19 12:00,19,101.7,101.7,101.5,101.6,30
20110701|2011-04-19 12:30,19,101.65,101.75,101.6,101.725,93
20110701|2011-04-19 13:00,19,101.75,102,101.7,101.9,87
20110701|2011-04-19 13:30,19,101.85,101.85,101.85,101.85,3
20110701|2011-04-19 14:00,19,101.825,101.825,101.825,101.825,4
20110701|2011-04-19 14:30,19,102,102,101.75,102,21
20110701|2011-04-19 15:00,19,101.75,101.75,101.75,101.75,1
20110701|2011-04-19 15:30,19,101.75,101.75,101.75,101.75,2
20110701|2011-04-19 19:00,20,101.825,101.825,101.725,101.725,9
20110701|2011-04-19 20:00,20,102,102,102,102,2
20110701|2011-04-19 21:00,20,102,102,102,102,1
20110701|2011-04-20 02:00,20,102,102,102,102,31
20110701|2011-04-20 02:30,20,102.1,102.1,102.1,102.1,4
20110701|2011-04-20 03:00,20,102.1,102.1,102.1,102.1,1
20110701|2011-04-20 04:00,20,102.225,102.225,102.225,102.225,3
20110701|2011-04-20 04:30,20,102.225,102.225,102.225,102.225,1
20110701|2011-04-20 05:30,20,102.25,102.425,102.25,102.425,10
20110701|2011-04-20 06:00,20,102.45,102.5,102.45,102.5,27
20110701|2011-04-20 06:30,20,102.25,102.35,102.25,102.35,4
20110701|2011-04-20 07:00,20,102.05,102.2,102.05,102.2,2
20110701|2011-04-20 08:00,20,102.05,102.05,102,102.05,18
20110701|2011-04-20 08:30,20,102.05,102.175,102.05,102.1,17
20110701|2011-04-20 09:00,20,102.075,102.6,102.075,102.6,180
20110701|2011-04-20 09:30,20,102.625,102.625,101.925,101.975,268
20110701|2011-04-20 10:00,20,102.05,102.05,101.6,101.925,173
20110701|2011-04-20 10:30,20,101.9,102.275,101.85,101.975,144
20110701|2011-04-20 11:00,20,102.05,102.075,101.025,101.45,63
20110701|2011-04-20 11:30,20,101.5,101.5,100.775,101.075,179
20110701|2011-04-20 12:00,20,101.1,101.275,100.95,100.95,49
20110701|2011-04-20 12:30,20,100.95,101.6,100.85,101.3,135
20110701|2011-04-20 13:00,20,101.3,101.45,101.3,101.3,91
20110701|2011-04-20 13:30,20,101.3,101.4,101.3,101.375,8
20110701|2011-04-20 14:30,20,101.5,101.55,101.5,101.55,5
20110701|2011-04-20 15:00,20,101.575,101.6,101.55,101.6,7
20110701|2011-04-20 17:30,21,101.6,101.6,101.6,101.6,5
20110701|2011-04-20 18:00,21,101.65,101.65,101.575,101.575,2
20110701|2011-04-20 19:00,21,101.55,101.55,101.425,101.425,2
20110701|2011-04-20 23:30,21,101.7,101.7,101.7,101.7,1
20110701|2011-04-21 02:30,21,101.95,101.95,101.95,101.95,1
20110701|2011-04-21 05:30,21,101.95,101.95,101.95,101.95,4
20110701|2011-04-21 06:00,21,101.85,101.9,101.85,101.9,14
20110701|2011-04-21 06:30,21,101.9,101.9,101.9,101.9,11
20110701|2011-04-21 07:00,21,102,102.225,101.8,101.975,36
20110701|2011-04-21 07:30,21,101.9,101.9,101.9,101.9,24
20110701|2011-04-21 08:00,21,101.75,101.85,101.725,101.75,35
20110701|2011-04-21 08:30,21,101.75,102.025,101.75,101.975,35
20110701|2011-04-21 09:00,21,101.75,101.825,101.45,101.525,82
20110701|2011-04-21 09:30,21,101.6,101.6,101.425,101.5,109
20110701|2011-04-21 10:00,21,101.45,101.475,101.425,101.475,12
20110701|2011-04-21 10:30,21,101.425,101.425,100.925,101,81
20110701|2011-04-21 11:00,21,101,101,100.25,100.25,304
20110701|2011-04-21 11:30,21,100.3,100.6,100.15,100.5,137
20110701|2011-04-21 12:00,21,100.525,100.55,100.3,100.3,56
20110701|2011-04-21 12:30,21,100.3,100.35,100.025,100.2,220
20110701|2011-04-21 13:00,21,100.225,100.3,100.175,100.25,69
20110701|2011-04-21 13:30,21,100.3,100.3,100.3,100.3,1
20110701|2011-04-25 09:00,25,100.45,100.575,99.8,99.9,140
20110701|2011-04-25 09:30,25,100,100,99.375,99.975,213
20110701|2011-04-25 10:00,25,99.9,99.975,99.525,99.55,71
20110701|2011-04-25 10:30,25,99.575,99.65,99.5,99.575,65
20110701|2011-04-25 11:00,25,99.5,99.5,98.45,99.3,323
20110701|2011-04-25 11:30,25,99.175,99.475,99.075,99.475,105
20110701|2011-04-25 12:00,25,99.5,99.5,99.275,99.325,69
20110701|2011-04-25 12:30,25,99.325,99.425,99.05,99.175,491
20110701|2011-04-25 13:00,25,99.175,99.375,99.1,99.3,249
20110701|2011-04-25 13:30,25,99.275,99.325,99.275,99.325,11
20110701|2011-04-25 14:00,25,99.275,99.35,99.275,99.35,2
20110701|2011-04-25 14:30,25,99.3,99.3,99.175,99.175,18
20110701|2011-04-25 15:00,25,99.175,99.175,99.05,99.1,4
20110701|2011-04-25 17:00,26,99.35,99.35,99.35,99.35,1
20110701|2011-04-25 17:30,26,99.15,99.35,99.15,99.35,3
20110701|2011-04-25 18:00,26,99.5,99.5,99.5,99.5,1
20110701|2011-04-25 19:00,26,99.4,99.4,99.4,99.4,1
20110701|2011-04-25 19:30,26,99.35,99.35,99.35,99.35,1
20110701|2011-04-25 21:00,26,99.1,99.1,99.1,99.1,1
20110701|2011-04-26 02:00,26,98.8,98.8,98.8,98.8,1
20110701|2011-04-26 02:30,26,98.8,98.8,98.8,98.8,1
20110701|2011-04-26 03:00,26,98.8,98.8,98.75,98.75,2
20110701|2011-04-26 03:30,26,98.8,98.8,98.8,98.8,1
20110701|2011-04-26 04:00,26,98.8,98.8,98.8,98.8,6
20110701|2011-04-26 04:30,26,98.8,98.8,98.8,98.8,3
20110701|2011-04-26 05:00,26,98.75,98.8,98.75,98.8,16
20110701|2011-04-26 05:30,26,98.8,98.8,98.8,98.8,4
20110701|2011-04-26 06:00,26,98.85,98.85,98.825,98.825,2
20110701|2011-04-26 06:30,26,98.775,98.8,98.775,98.775,3
20110701|2011-04-26 07:00,26,98.65,98.7,98.625,98.7,10
20110701|2011-04-26 07:30,26,98.65,98.7,98.625,98.7,13
20110701|2011-04-26 08:00,26,98.6,98.8,98.6,98.7,45
20110701|2011-04-26 08:30,26,98.725,98.75,98.5,98.6,35
20110701|2011-04-26 09:00,26,98.575,98.6,98.15,98.275,144
20110701|2011-04-26 09:30,26,98.225,98.275,97.775,97.825,375
20110701|2011-04-26 10:00,26,97.825,97.925,97.2,97.35,266
20110701|2011-04-26 10:30,26,97.35,97.4,97.1,97.375,128
20110701|2011-04-26 11:00,26,97.425,97.975,97.425,97.5,115
20110701|2011-04-26 11:30,26,97.5,98.175,97.475,97.9,123
20110701|2011-04-26 12:00,26,97.85,98.125,97.575,97.75,100
20110701|2011-04-26 12:30,26,97.725,97.9,97.55,97.8,189
20110701|2011-04-26 13:00,26,97.825,97.9,97.8,97.8,142
20110701|2011-04-26 13:30,26,97.875,97.875,97.7,97.7,16
20110701|2011-04-26 14:00,26,97.725,97.85,97.7,97.85,9
20110701|2011-04-26 14:30,26,97.85,97.85,97.775,97.775,17
20110701|2011-04-26 15:00,26,97.65,97.65,97.65,97.65,4
20110701|2011-04-26 15:30,26,97.9,98.2,97.9,98.2,93
20110701|2011-04-26 17:30,27,98.05,98.05,97.95,97.95,9
20110701|2011-04-26 18:30,27,97.95,98.05,97.95,98.05,4
20110701|2011-04-26 19:00,27,97.9,97.9,97.9,97.9,2
20110701|2011-04-26 20:00,27,97.9,97.9,97.9,97.9,1
20110701|2011-04-26 20:30,27,98.05,98.05,98.05,98.05,2
20110701|2011-04-26 21:00,27,97.9,97.9,97.9,97.9,2
20110701|2011-04-27 00:30,27,97.9,97.9,97.9,97.9,1
20110701|2011-04-27 01:30,27,97.875,97.875,97.85,97.85,7
20110701|2011-04-27 02:30,27,97.75,97.75,97.75,97.75,2
20110701|2011-04-27 03:00,27,97.75,97.75,97.75,97.75,1
20110701|2011-04-27 04:30,27,97.85,97.85,97.575,97.575,3
20110701|2011-04-27 05:30,27,97.575,97.575,97.575,97.575,2
20110701|2011-04-27 06:00,27,97.525,97.575,97.5,97.575,17
20110701|2011-04-27 06:30,27,97.55,97.55,97.55,97.55,1
20110701|2011-04-27 07:00,27,97.55,97.55,97.55,97.55,1
20110701|2011-04-27 07:30,27,97.5,97.85,97.5,97.85,6
20110701|2011-04-27 08:00,27,98,98.35,98,98.35,16
20110701|2011-04-27 08:30,27,98.15,98.4,97.975,97.975,74
20110701|2011-04-27 09:00,27,98.025,98.25,97.75,97.925,132
20110701|2011-04-27 09:30,27,97.75,97.925,97.725,97.875,138
20110701|2011-04-27 10:00,27,97.825,98.2,97.725,98.15,154
20110701|2011-04-27 10:30,27,98.225,98.25,98,98,73
20110701|2011-04-27 11:00,27,98.1,98.1,97.85,98.025,58
20110701|2011-04-27 11:30,27,97.95,98.025,97.625,97.675,207
20110701|2011-04-27 12:00,27,97.625,97.775,97.55,97.575,161
20110701|2011-04-27 12:30,27,97.625,97.725,97.525,97.625,415
20110701|2011-04-27 13:00,27,97.625,97.675,97.5,97.625,171
20110701|2011-04-27 13:30,27,97.6,97.7,97.575,97.625,34
20110701|2011-04-27 14:00,27,97.75,97.975,97.75,97.95,19
20110701|2011-04-27 14:30,27,98.05,98.05,97.7,97.8,32
20110701|2011-04-27 15:00,27,97.625,97.65,97.35,97.4,61
20110701|2011-04-27 15:30,27,97.45,97.45,97.2,97.2,59
20110701|2011-04-27 17:00,28,97.275,97.3,97.1,97.1,8
20110701|2011-04-27 17:30,28,97.025,97.025,96.95,97,17
20110701|2011-04-27 19:00,28,97.175,97.325,97.15,97.3,74
20110701|2011-04-27 20:00,28,97.1,97.1,97,97,5
20110701|2011-04-27 20:30,28,96.85,96.85,96.8,96.825,13
20110701|2011-04-27 21:00,28,96.825,96.825,96.825,96.825,1
20110701|2011-04-27 21:30,28,96.75,96.75,96.75,96.75,1
20110701|2011-04-27 22:30,28,96.7,96.7,96.7,96.7,1
20110701|2011-04-27 23:00,28,96.7,96.7,96.7,96.7,11
20110701|2011-04-28 02:30,28,96.575,96.575,96.575,96.575,6
20110701|2011-04-28 03:00,28,96.675,96.675,96.675,96.675,4
20110701|2011-04-28 03:30,28,96.675,96.7,96.675,96.675,13
20110701|2011-04-28 04:00,28,96.675,96.675,96.6,96.6,13
20110701|2011-04-28 04:30,28,96.6,96.6,96.55,96.55,22
20110701|2011-04-28 05:00,28,96.55,96.55,96.55,96.55,4
20110701|2011-04-28 06:00,28,96.575,96.575,96.575,96.575,1
20110701|2011-04-28 06:30,28,96.65,96.675,96.55,96.55,9
20110701|2011-04-28 07:00,28,96.575,96.575,96.5,96.5,52
20110701|2011-04-28 07:30,28,96.5,96.575,96.5,96.575,21
20110701|2011-04-28 08:00,28,96.575,96.575,96.575,96.575,30
20110701|2011-04-28 08:30,28,96.575,97.2,96.575,97.025,90
20110701|2011-04-28 09:00,28,96.95,97.125,96.85,97.125,88
20110701|2011-04-28 09:30,28,97.075,97.075,96.425,96.55,203
20110701|2011-04-28 10:00,28,96.45,96.6,96.425,96.55,107
20110701|2011-04-28 10:30,28,96.475,96.575,96.15,96.4,235
20110701|2011-04-28 11:00,28,96.4,96.75,96.4,96.625,149
20110701|2011-04-28 11:30,28,96.625,96.85,96.6,96.825,105
20110701|2011-04-28 12:00,28,96.775,96.95,96.6,96.95,132
20110701|2011-04-28 12:30,28,97,97.525,96.875,97.45,420
20110701|2011-04-28 13:00,28,97.5,97.5,97.3,97.35,148
20110701|2011-04-28 14:00,28,97.35,97.425,97.25,97.25,34
20110701|2011-04-28 14:30,28,97.25,97.25,97,97.125,7
20110701|2011-04-28 15:00,28,97.05,97.05,96.75,96.8,9
20110701|2011-04-28 15:30,28,96.975,97.05,96.95,97.05,13
20110701|2011-04-28 17:00,29,97.025,97.025,97.025,97.025,2
20110701|2011-04-28 17:30,29,97.1,97.1,96.85,97.05,16
20110701|2011-04-28 18:00,29,97.1,97.1,97.1,97.1,1
20110701|2011-04-28 19:30,29,97.1,97.1,97.1,97.1,21
20110701|2011-04-28 21:30,29,97.1,97.1,97.1,97.1,2
20110701|2011-04-29 01:00,29,97.2,97.2,97.2,97.2,22
20110701|2011-04-29 01:30,29,97.2,97.2,97.2,97.2,3
20110701|2011-04-29 02:00,29,97.2,97.2,97.175,97.175,20
20110701|2011-04-29 02:30,29,97.2,97.2,97.2,97.2,1
20110701|2011-04-29 03:00,29,97.15,97.15,97.15,97.15,3
20110701|2011-04-29 03:30,29,97.15,97.15,97.15,97.15,3
20110701|2011-04-29 04:30,29,96.95,96.95,96.95,96.95,1
20110701|2011-04-29 05:00,29,96.925,96.925,96.925,96.925,2
20110701|2011-04-29 06:00,29,96.85,96.925,96.725,96.725,25
20110701|2011-04-29 06:30,29,96.725,96.725,96.725,96.725,29
20110701|2011-04-29 07:00,29,96.775,96.8,96.775,96.8,7
20110701|2011-04-29 07:30,29,96.8,96.875,96.775,96.875,19
20110701|2011-04-29 08:00,29,96.875,97.1,96.875,97.05,26
20110701|2011-04-29 08:30,29,97.1,97.2,97.075,97.2,20
20110701|2011-04-29 09:00,29,97,97,96.55,96.625,138
20110701|2011-04-29 09:30,29,96.575,96.7,96.45,96.45,80
20110701|2011-04-29 10:00,29,96.475,96.475,96.075,96.2,221
20110701|2011-04-29 10:30,29,96.2,96.25,96.025,96.2,394
20110701|2011-04-29 11:00,29,96.125,96.125,95.625,95.75,227
20110701|2011-04-29 11:30,29,95.8,96.225,95.725,96.1,172
20110701|2011-04-29 12:00,29,96.1,96.5,96.1,96.1,143
20110701|2011-04-29 12:30,29,96.1,96.4,95.95,96.2,389
20110701|2011-04-29 13:00,29,96.2,96.3,96.2,96.275,110
20110701|2011-04-29 13:30,29,96.1,96.125,96.1,96.1,26
20110701|2011-05-02 09:00,2,96.6,96.95,96.55,96.875,429
20110701|2011-05-02 09:30,2,96.875,96.875,96.4,96.45,189
20110701|2011-05-02 10:00,2,96.4,96.5,96.1,96.35,112
20110701|2011-05-02 10:30,2,96.35,96.35,95.65,95.775,297
20110701|2011-05-02 11:00,2,95.775,96.175,95.45,95.5,218
20110701|2011-05-02 11:30,2,95.5,95.95,95.475,95.775,66
20110701|2011-05-02 12:00,2,95.725,96.05,95.725,96.025,19
20110701|2011-05-02 12:30,2,96,96.5,95.975,96.4,301
20110701|2011-05-02 13:00,2,96.425,96.45,96.25,96.425,158
20110701|2011-05-02 13:30,2,96.425,96.475,96.425,96.425,50
20110701|2011-05-02 14:00,2,96.475,96.5,96.475,96.5,4
20110701|2011-05-02 14:30,2,96.5,96.5,96.275,96.275,6
20110701|2011-05-02 15:00,2,96.225,96.225,96,96,6
20110701|2011-05-02 15:30,2,95.975,95.975,95.85,95.9,18
20110701|2011-05-02 18:30,3,95.975,95.975,95.925,95.925,3
20110701|2011-05-02 20:00,3,95.85,95.85,95.825,95.825,3
20110701|2011-05-03 03:30,3,95.925,95.925,95.875,95.875,5
20110701|2011-05-03 04:30,3,95.85,95.85,95.675,95.675,4
20110701|2011-05-03 05:00,3,95.775,95.875,95.6,95.6,40
20110701|2011-05-03 06:30,3,95.6,95.625,95.6,95.625,3
20110701|2011-05-03 07:00,3,95.7,95.7,95.5,95.65,22
20110701|2011-05-03 07:30,3,95.6,95.725,95.575,95.625,22
20110701|2011-05-03 08:00,3,95.7,95.7,95.6,95.6,29
20110701|2011-05-03 08:30,3,95.625,95.625,95,95.1,149
20110701|2011-05-03 09:00,3,95.1,95.4,94.55,94.675,389
20110701|2011-05-03 09:30,3,94.675,94.85,93.775,93.8,731
20110701|2011-05-03 10:00,3,93.75,94.2,93.575,94.1,499
20110701|2011-05-03 10:30,3,94.1,94.3,93.725,93.875,334
20110701|2011-05-03 11:00,3,93.825,93.95,93.475,93.625,339
20110701|2011-05-03 11:30,3,93.625,93.85,93.475,93.475,258
20110701|2011-05-03 12:00,3,93.475,93.475,93.475,93.475,5
20110701|2011-05-03 12:30,3,93.475,93.475,93.475,93.475,16
20110701|2011-05-03 13:00,3,93.475,93.475,93.475,93.475,51
20110701|2011-05-03 13:30,3,93.475,93.475,93.475,93.475,1
20110701|2011-05-03 17:00,4,92.725,93.35,92.725,93.35,34
20110701|2011-05-03 17:30,4,93.25,93.25,93.25,93.25,1
20110701|2011-05-03 18:00,4,93.25,93.25,93.2,93.2,3
20110701|2011-05-03 18:30,4,93.2,93.225,93.2,93.2,21
20110701|2011-05-03 20:00,4,93.025,93.025,93.025,93.025,1
20110701|2011-05-03 20:30,4,93,93,93,93,1
20110701|2011-05-03 21:00,4,93,93,93,93,2
20110701|2011-05-03 22:00,4,93.05,93.1,93.05,93.1,3
20110701|2011-05-03 22:30,4,93.15,93.15,93.15,93.15,2
20110701|2011-05-03 23:00,4,93.2,93.2,93,93,2
20110701|2011-05-04 01:30,4,93,93,93,93,2
20110701|2011-05-04 02:00,4,93,93,93,93,3
20110701|2011-05-04 02:30,4,93,93.05,93,93.05,3
20110701|2011-05-04 03:00,4,93.05,93.05,93.05,93.05,5
20110701|2011-05-04 04:00,4,93.05,93.05,93,93,16
20110701|2011-05-04 05:00,4,93,93,93,93,1
20110701|2011-05-04 06:00,4,93.025,93.075,93.025,93.05,10
20110701|2011-05-04 06:30,4,93.1,93.125,93,93,18
20110701|2011-05-04 07:00,4,93,93.475,93,93.475,29
20110701|2011-05-04 07:30,4,93.425,93.475,93.4,93.45,222
20110701|2011-05-04 08:00,4,93.4,93.55,93.4,93.475,275
20110701|2011-05-04 08:30,4,93.45,93.7,93.45,93.575,44
20110701|2011-05-04 09:00,4,93.525,93.55,93.125,93.125,255
20110701|2011-05-04 09:30,4,93.125,93.15,92.275,92.35,448
20110701|2011-05-04 10:00,4,92.35,92.875,92.35,92.6,267
20110701|2011-05-04 10:30,4,92.65,92.65,92.5,92.5,244
20110701|2011-05-04 11:00,4,92.5,92.725,92.425,92.6,202
20110701|2011-05-04 11:30,4,92.6,92.975,92.575,92.75,185
20110701|2011-05-04 12:00,4,92.675,92.825,92.6,92.75,168
20110701|2011-05-04 12:30,4,92.675,93.025,92.625,92.875,473
20110701|2011-05-04 13:00,4,92.95,93.3,92.875,93.3,123
20110701|2011-05-04 13:30,4,93.35,93.35,93.225,93.3,39
20110701|2011-05-04 14:00,4,93.325,93.375,93.3,93.325,31
20110701|2011-05-04 14:30,4,93.3,93.3,93.3,93.3,3
20110701|2011-05-04 15:00,4,93.3,93.4,93.3,93.4,27
20110701|2011-05-04 15:30,4,93.4,93.4,93.4,93.4,2
20110701|2011-05-04 18:30,5,93.425,93.45,93.425,93.45,5
20110701|2011-05-04 19:00,5,93.275,93.3,93.275,93.3,2
20110701|2011-05-04 19:30,5,93.175,93.175,93.125,93.125,5
20110701|2011-05-04 20:30,5,93.3,93.3,93.3,93.3,1
20110701|2011-05-04 22:00,5,93.3,93.3,93.3,93.3,5
20110701|2011-05-04 23:30,5,93.175,93.175,93.175,93.175,1
20110701|2011-05-05 05:00,5,93.125,93.125,93.125,93.125,2
20110701|2011-05-05 05:30,5,93.025,93.025,93.025,93.025,1
20110701|2011-05-05 06:00,5,93.15,93.15,93.15,93.15,1
20110701|2011-05-05 06:30,5,93.1,93.1,93.1,93.1,2
20110701|2011-05-05 07:00,5,93.15,93.15,93.15,93.15,2
20110701|2011-05-05 07:30,5,93.05,93.05,92.975,92.975,10
20110701|2011-05-05 08:00,5,92.875,92.9,92.625,92.7,84
20110701|2011-05-05 08:30,5,92.7,92.975,92.65,92.8,34
20110701|2011-05-05 09:00,5,92.65,93.45,92.625,93.325,251
20110701|2011-05-05 09:30,5,93.2,93.25,92.575,92.575,195
20110701|2011-05-05 10:00,5,92.55,93.1,92.025,92.95,393
20110701|2011-05-05 10:30,5,93,93.5,92.9,93.375,272
20110701|2011-05-05 11:00,5,93.4,93.85,93.4,93.75,211
20110701|2011-05-05 11:30,5,93.8,93.825,93.325,93.35,114
20110701|2011-05-05 12:00,5,93.4,93.4,93.15,93.25,50
20110701|2011-05-05 12:30,5,93.3,93.6,93.175,93.4,211
20110701|2011-05-05 13:00,5,93.4,93.5,93.25,93.375,82
20110701|2011-05-05 13:30,5,93.35,93.35,93.25,93.35,7
20110701|2011-05-05 14:00,5,93.3,93.45,93.15,93.15,59
20110701|2011-05-05 14:30,5,93.15,93.35,93.15,93.2,14
20110701|2011-05-05 15:00,5,93.2,93.35,93.2,93.35,6
20110701|2011-05-05 15:30,5,93.45,93.5,93.45,93.5,5
20110701|2011-05-05 17:30,6,93.575,93.575,93.575,93.575,1
20110701|2011-05-05 18:00,6,93.575,93.6,93.575,93.6,2
20110701|2011-05-05 18:30,6,93.6,93.6,93.6,93.6,1
20110701|2011-05-05 19:30,6,93.6,93.6,93.6,93.6,5
20110701|2011-05-05 21:00,6,93.5,93.5,93.45,93.475,5
20110701|2011-05-06 02:30,6,93.475,93.475,93.45,93.45,3
20110701|2011-05-06 03:00,6,93.225,93.225,93.225,93.225,1
20110701|2011-05-06 04:00,6,93.175,93.175,93.175,93.175,1
20110701|2011-05-06 04:30,6,93.125,93.15,92.95,92.95,12
20110701|2011-05-06 05:00,6,92.95,92.95,92.95,92.95,9
20110701|2011-05-06 05:30,6,92.95,92.95,92.95,92.95,1
20110701|2011-05-06 06:00,6,92.925,92.925,92.725,92.725,17
20110701|2011-05-06 06:30,6,92.75,93.025,92.75,93.025,8
20110701|2011-05-06 07:00,6,93.125,93.2,92.85,92.85,60
20110701|2011-05-06 07:30,6,93.175,93.525,93.15,93.525,40
20110701|2011-05-06 08:00,6,93.4,93.65,93.4,93.575,31
20110701|2011-05-06 08:30,6,93.6,93.7,93.5,93.5,83
20110701|2011-05-06 09:00,6,93.625,93.725,93.4,93.475,154
20110701|2011-05-06 09:30,6,93.475,93.7,93.475,93.675,136
20110701|2011-05-06 10:00,6,93.45,93.8,93.35,93.4,160
20110701|2011-05-06 10:30,6,93.425,93.5,93.275,93.375,161
20110701|2011-05-06 11:00,6,93.5,93.5,93.3,93.425,187
20110701|2011-05-06 11:30,6,93.45,93.525,93.375,93.525,35
20110701|2011-05-06 12:00,6,93.55,93.7,93.475,93.7,67
20110701|2011-05-06 12:30,6,93.7,93.725,92.575,92.625,807
20110701|2011-05-06 13:00,6,92.6,93,92.6,92.9,287
20110701|2011-05-06 13:30,6,92.95,92.975,92.775,92.8,54
20110701|2011-05-09 09:00,9,93,93.3,92.2,92.25,571
20110701|2011-05-09 09:30,9,92.25,93.05,92.15,92.9,356
20110701|2011-05-09 10:00,9,92.85,93.3,92.75,92.975,444
20110701|2011-05-09 10:30,9,92.975,93.225,92.925,92.975,160
20110701|2011-05-09 11:00,9,92.975,93.025,92.775,92.85,78
20110701|2011-05-09 11:30,9,92.825,92.95,92.75,92.925,71
20110701|2011-05-09 12:00,9,92.9,92.975,92.675,92.9,148
20110701|2011-05-09 12:30,9,92.85,93.175,92.725,93.15,513
20110701|2011-05-09 13:00,9,93.175,93.25,93.1,93.15,472
20110701|2011-05-09 13:30,9,93.1,93.15,93.1,93.15,5
20110701|2011-05-09 14:00,9,93.15,93.15,93.125,93.15,5
20110701|2011-05-09 14:30,9,93.175,93.225,93.175,93.2,31
20110701|2011-05-09 15:00,9,93.275,93.275,93.275,93.275,2
20110701|2011-05-09 19:00,10,93.25,93.25,93.25,93.25,2
20110701|2011-05-09 19:30,10,93.125,93.125,93.125,93.125,3
20110701|2011-05-09 20:00,10,93.125,93.125,93.1,93.1,5
20110701|2011-05-09 21:00,10,93.2,93.2,93.2,93.2,2
20110701|2011-05-09 21:30,10,93.275,93.325,93.2,93.2,15
20110701|2011-05-09 22:00,10,93.2,93.2,93.2,93.2,1
20110701|2011-05-10 01:30,10,93.2,93.2,93.2,93.2,1
20110701|2011-05-10 02:30,10,93.175,93.175,93.175,93.175,1
20110701|2011-05-10 03:00,10,93.25,93.25,93.15,93.15,3
20110701|2011-05-10 03:30,10,93.175,93.175,93.175,93.175,1
20110701|2011-05-10 04:00,10,93.2,93.2,93.2,93.2,1
20110701|2011-05-10 04:30,10,93.2,93.2,93.2,93.2,1
20110701|2011-05-10 06:00,10,93.15,93.2,93.15,93.2,3
20110701|2011-05-10 06:30,10,93.2,93.225,93.15,93.225,5
20110701|2011-05-10 07:00,10,93.25,93.3,93.225,93.3,5
20110701|2011-05-10 07:30,10,93.35,93.575,93.35,93.575,15
20110701|2011-05-10 08:00,10,93.525,93.55,93.475,93.475,25
20110701|2011-05-10 08:30,10,93.525,93.725,93.475,93.65,213
20110701|2011-05-10 09:00,10,93.575,93.95,93.45,93.725,712
20110701|2011-05-10 09:30,10,93.7,93.925,93.65,93.9,353
20110701|2011-05-10 10:00,10,93.9,93.975,93.75,93.825,179
20110701|2011-05-10 10:30,10,93.85,93.875,93.75,93.875,281
20110701|2011-05-10 11:00,10,93.9,93.975,93.8,93.8,337
20110701|2011-05-10 11:30,10,93.85,93.85,93.725,93.725,287
20110701|2011-05-10 12:00,10,93.75,93.825,93.65,93.75,88
20110701|2011-05-10 12:30,10,93.75,94.1,93.7,94.1,558
20110701|2011-05-10 13:00,10,94,94.025,93.825,93.95,495
20110701|2011-05-10 13:30,10,94,94,94,94,9
20110701|2011-05-10 14:00,10,93.95,94.025,93.95,94.025,25
20110701|2011-05-10 14:30,10,93.975,94.125,93.975,94.125,8
20110701|2011-05-10 15:00,10,94.15,94.3,93.925,94.3,18
20110701|2011-05-10 15:30,10,94.275,94.275,94.175,94.175,11
20110701|2011-05-10 17:00,11,94.175,94.175,94.175,94.175,1
20110701|2011-05-10 18:00,11,94.425,94.425,94.425,94.425,1
20110701|2011-05-10 18:30,11,94.4,94.45,94.4,94.45,6
20110701|2011-05-10 19:30,11,94.4,94.5,94.4,94.5,2
20110701|2011-05-10 21:30,11,94.3,94.3,94.3,94.3,1
20110701|2011-05-10 22:00,11,94.275,94.275,94.275,94.275,2
20110701|2011-05-10 22:30,11,94.35,94.35,94.35,94.35,1
20110701|2011-05-10 23:30,11,94.425,94.425,94.425,94.425,1
20110701|2011-05-11 01:00,11,94.45,94.45,94.45,94.45,1
20110701|2011-05-11 02:00,11,94.475,94.475,94.475,94.475,2
20110701|2011-05-11 03:00,11,94.4,94.4,94.4,94.4,4
20110701|2011-05-11 04:30,11,94.325,94.35,94.325,94.35,2
20110701|2011-05-11 05:00,11,94.3,94.3,94.3,94.3,4
20110701|2011-05-11 06:30,11,94.15,94.15,94.15,94.15,1
20110701|2011-05-11 07:00,11,94.125,94.25,94.1,94.2,9
20110701|2011-05-11 07:30,11,94.2,94.2,93.95,94,71
20110701|2011-05-11 08:00,11,94.15,94.25,94.15,94.2,29
20110701|2011-05-11 08:30,11,94.175,94.225,94.1,94.15,21
20110701|2011-05-11 09:00,11,94,94,93.6,93.8,502
20110701|2011-05-11 09:30,11,93.8,93.8,93.375,93.55,380
20110701|2011-05-11 10:00,11,93.525,93.65,93.05,93.2,540
20110701|2011-05-11 10:30,11,93.225,93.475,93.125,93.25,245
20110701|2011-05-11 11:00,11,93.275,93.275,93,93.05,347
20110701|2011-05-11 11:30,11,93.025,93.275,93.025,93.275,142
20110701|2011-05-11 12:00,11,93.3,93.375,93.2,93.325,42
20110701|2011-05-11 12:30,11,93.3,93.45,93.075,93.375,877
20110701|2011-05-11 13:00,11,93.4,93.625,93.375,93.625,344
20110701|2011-05-11 13:30,11,93.575,93.625,93.55,93.625,13
20110701|2011-05-11 14:00,11,93.625,93.675,93.6,93.6,17
20110701|2011-05-11 14:30,11,93.625,93.625,93.625,93.625,5
20110701|2011-05-11 15:00,11,93.675,93.85,93.675,93.75,21
20110701|2011-05-11 15:30,11,93.775,93.875,93.775,93.875,5
20110701|2011-05-11 17:00,12,93.8,93.8,93.675,93.8,6
20110701|2011-05-11 18:00,12,93.825,93.825,93.825,93.825,2
20110701|2011-05-11 18:30,12,93.625,93.775,93.625,93.775,4
20110701|2011-05-11 19:00,12,93.825,93.825,93.825,93.825,1
20110701|2011-05-11 22:00,12,93.9,93.9,93.9,93.9,2
20110701|2011-05-12 01:00,12,93.675,93.675,93.675,93.675,5
20110701|2011-05-12 01:30,12,93.625,93.625,93.625,93.625,3
20110701|2011-05-12 02:00,12,93.65,93.65,93.65,93.65,4
20110701|2011-05-12 02:30,12,93.575,93.575,93.4,93.4,18
20110701|2011-05-12 03:00,12,93.4,93.4,93.375,93.375,3
20110701|2011-05-12 03:30,12,93.7,93.7,93.55,93.55,4
20110701|2011-05-12 04:30,12,93.475,93.5,93.375,93.425,25
20110701|2011-05-12 05:00,12,93.45,93.45,93.4,93.45,12
20110701|2011-05-12 05:30,12,93.45,93.5,93.4,93.4,3
20110701|2011-05-12 06:00,12,93.4,93.575,93.4,93.575,15
20110701|2011-05-12 06:30,12,93.65,93.65,93.625,93.625,5
20110701|2011-05-12 07:00,12,93.6,93.6,93.6,93.6,1
20110701|2011-05-12 07:30,12,93.825,93.825,93.65,93.65,7
20110701|2011-05-12 08:00,12,93.675,93.675,93.675,93.675,1
20110701|2011-05-12 08:30,12,93.65,93.7,93.525,93.6,33
20110701|2011-05-12 09:00,12,93.65,93.675,93.175,93.375,551
20110701|2011-05-12 09:30,12,93.375,93.475,93.25,93.3,277
20110701|2011-05-12 10:00,12,93.325,93.7,93.225,93.675,372
20110701|2011-05-12 10:30,12,93.6,93.775,93.5,93.55,362
20110701|2011-05-12 11:00,12,93.525,93.825,93.475,93.6,210
20110701|2011-05-12 11:30,12,93.6,93.7,93.475,93.65,223
20110701|2011-05-12 12:00,12,93.625,93.9,93.625,93.675,154
20110701|2011-05-12 12:30,12,93.7,94.175,93.625,94.125,586
20110701|2011-05-12 13:00,12,94.125,94.2,94.05,94.1,345
20110701|2011-05-12 13:30,12,94.05,94.125,94.05,94.125,20
20110701|2011-05-12 14:30,12,94.125,94.2,94.125,94.2,28
20110701|2011-05-12 15:00,12,94.2,94.35,94.15,94.35,100
20110701|2011-05-12 15:30,12,94.35,94.35,94.225,94.225,16
20110701|2011-05-12 17:00,13,94.4,94.575,94.4,94.5,10
20110701|2011-05-12 18:00,13,94.525,94.525,94.525,94.525,2
20110701|2011-05-12 20:30,13,94.525,94.525,94.525,94.525,1
20110701|2011-05-12 21:00,13,94.55,94.55,94.55,94.55,3
20110701|2011-05-12 23:00,13,94.4,94.4,94.4,94.4,1
20110701|2011-05-13 00:30,13,94.475,94.475,94.425,94.425,2
20110701|2011-05-13 02:00,13,94.425,94.425,94.425,94.425,3
20110701|2011-05-13 02:30,13,94.425,94.425,94.425,94.425,3
20110701|2011-05-13 03:30,13,94.525,94.575,94.4,94.4,12
20110701|2011-05-13 04:00,13,94.45,94.45,94.45,94.45,5
20110701|2011-05-13 05:00,13,94.525,94.525,94.525,94.525,1
20110701|2011-05-13 05:30,13,94.4,94.4,94.4,94.4,1
20110701|2011-05-13 06:00,13,94.225,94.45,94.225,94.45,6
20110701|2011-05-13 07:30,13,94.375,94.4,94.3,94.325,14
20110701|2011-05-13 08:00,13,94.325,94.525,94.3,94.5,75
20110701|2011-05-13 08:30,13,94.525,94.625,94.325,94.35,133
20110701|2011-05-13 09:00,13,94.35,94.4,94.05,94.15,139
20110701|2011-05-13 09:30,13,94.2,94.25,93.8,93.95,287
20110701|2011-05-13 10:00,13,93.95,94.025,93.75,93.825,423
20110701|2011-05-13 10:30,13,93.8,93.9,93.525,93.525,299
20110701|2011-05-13 11:00,13,93.5,93.825,93.3,93.825,450
20110701|2011-05-13 11:30,13,93.75,93.75,93.475,93.525,119
20110701|2011-05-13 12:00,13,93.5,93.775,93.5,93.775,108
20110701|2011-05-13 12:30,13,93.75,93.9,93.65,93.9,704
20110701|2011-05-13 13:00,13,93.9,94,93.65,93.7,448
20110701|2011-05-13 13:30,13,93.7,93.7,93.7,93.7,19
20110701|2011-05-16 09:00,16,94.125,94.375,93.85,94.05,530
20110701|2011-05-16 09:30,16,94.025,94.025,93.2,93.425,506
20110701|2011-05-16 10:00,16,93.4,93.4,92.675,92.875,650
20110701|2011-05-16 10:30,16,92.85,93,92.8,92.95,260
20110701|2011-05-16 11:00,16,92.925,93,92.75,92.825,194
20110701|2011-05-16 11:30,16,92.825,92.875,92.725,92.85,190
20110701|2011-05-16 12:00,16,92.85,92.95,92.725,92.725,316
20110701|2011-05-16 12:30,16,92.75,92.775,92.375,92.525,709
20110701|2011-05-16 13:00,16,92.525,92.55,92.425,92.45,130
20110701|2011-05-16 13:30,16,92.5,92.55,92.45,92.55,66
20110701|2011-05-16 14:00,16,92.55,92.6,92.55,92.6,4
20110701|2011-05-16 14:30,16,92.55,92.6,92.5,92.5,11
20110701|2011-05-16 15:00,16,92.55,92.9,92.525,92.75,269
20110701|2011-05-16 15:30,16,92.875,92.875,92.825,92.875,50
20110701|2011-05-16 17:00,17,92.9,92.975,92.9,92.975,24
20110701|2011-05-16 17:30,17,92.925,92.925,92.9,92.9,4
20110701|2011-05-16 18:00,17,92.875,92.875,92.875,92.875,1
20110701|2011-05-16 18:30,17,92.875,92.9,92.7,92.7,24
20110701|2011-05-16 19:00,17,92.675,92.675,92.65,92.65,51
20110701|2011-05-16 20:30,17,92.7,92.75,92.65,92.75,6
20110701|2011-05-16 21:00,17,92.625,92.625,92.55,92.55,4
20110701|2011-05-16 21:30,17,92.725,92.725,92.55,92.55,5
20110701|2011-05-17 00:00,17,92.6,92.6,92.6,92.6,6
20110701|2011-05-17 00:30,17,92.6,92.6,92.575,92.575,4
20110701|2011-05-17 02:30,17,92.675,92.75,92.675,92.75,6
20110701|2011-05-17 03:00,17,92.75,92.975,92.725,92.975,73
20110701|2011-05-17 04:00,17,92.8,92.825,92.8,92.825,2
20110701|2011-05-17 04:30,17,92.825,92.825,92.825,92.825,1
20110701|2011-05-17 05:00,17,92.825,92.95,92.8,92.95,3
20110701|2011-05-17 05:30,17,92.8,92.8,92.8,92.8,1
20110701|2011-05-17 06:00,17,92.925,92.95,92.8,92.8,6
20110701|2011-05-17 06:30,17,92.925,92.95,92.925,92.925,11
20110701|2011-05-17 07:00,17,92.925,92.95,92.925,92.95,5
20110701|2011-05-17 07:30,17,92.8,92.8,92.4,92.4,25
20110701|2011-05-17 08:00,17,92.425,92.55,92.4,92.525,31
20110701|2011-05-17 08:30,17,92.625,92.775,92.5,92.775,105
20110701|2011-05-17 09:00,17,92.75,92.925,92.575,92.825,541
20110701|2011-05-17 09:30,17,92.825,93.025,92.7,92.85,592
20110701|2011-05-17 10:00,17,92.9,92.95,92.65,92.675,348
20110701|2011-05-17 10:30,17,92.725,92.825,92.65,92.75,192
20110701|2011-05-17 11:00,17,92.75,93.1,92.75,93,609
20110701|2011-05-17 11:30,17,92.975,93.1,92.9,93.025,270
20110701|2011-05-17 12:00,17,93.025,93.275,93,93.2,312
20110701|2011-05-17 12:30,17,93.2,93.325,92.975,93.05,499
20110701|2011-05-17 13:00,17,93.025,93.175,93,93.1,107
20110701|2011-05-17 13:30,17,93.125,93.125,93.05,93.075,4
20110701|2011-05-17 14:00,17,93.075,93.1,93.075,93.1,10
20110701|2011-05-17 14:30,17,93.15,93.225,93.15,93.15,18
20110701|2011-05-17 15:00,17,93.1,93.1,92.45,92.45,75
20110701|2011-05-17 15:30,17,92.4,92.5,92.2,92.325,97
20110701|2011-05-17 17:00,18,92.3,92.3,92.25,92.25,59
20110701|2011-05-17 18:00,18,92.325,92.45,92.3,92.45,6
20110701|2011-05-17 18:30,18,92.5,92.5,92.475,92.475,4
20110701|2011-05-17 20:00,18,92.375,92.5,92.375,92.5,3
20110701|2011-05-18 00:00,18,92.475,92.475,92.475,92.475,1
20110701|2011-05-18 00:30,18,92.5,92.5,92.5,92.5,1
20110701|2011-05-18 01:30,18,92.425,92.425,92.425,92.425,1
20110701|2011-05-18 02:30,18,92.4,92.4,92.35,92.4,5
20110701|2011-05-18 03:00,18,92.375,92.375,92.375,92.375,1
20110701|2011-05-18 04:00,18,92.4,92.425,92.4,92.425,2
20110701|2011-05-18 04:30,18,92.4,92.4,92.275,92.275,4
20110701|2011-05-18 05:00,18,92.275,92.275,92.275,92.275,1
20110701|2011-05-18 05:30,18,92.25,92.25,92.225,92.225,3
20110701|2011-05-18 06:00,18,92.225,92.25,92.2,92.25,22
20110701|2011-05-18 06:30,18,92.25,92.25,92.2,92.25,12
20110701|2011-05-18 07:00,18,92.25,92.275,92.25,92.275,9
20110701|2011-05-18 07:30,18,92.3,92.45,92.3,92.4,15
20110701|2011-05-18 08:00,18,92.325,92.425,92.275,92.35,35
20110701|2011-05-18 08:30,18,92.35,92.5,92.225,92.35,97
20110701|2011-05-18 09:00,18,92.35,92.4,90.7,90.825,1482
20110701|2011-05-18 09:30,18,90.875,91.95,90.8,91.75,1161
20110701|2011-05-18 10:00,18,91.75,91.8,91.225,91.575,684
20110701|2011-05-18 10:30,18,91.5,91.625,91.275,91.525,340
20110701|2011-05-18 11:00,18,91.5,91.6,91.4,91.525,249
20110701|2011-05-18 11:30,18,91.475,91.65,91.275,91.4,318
20110701|2011-05-18 12:00,18,91.375,91.525,91.3,91.35,208
20110701|2011-05-18 12:30,18,91.35,91.55,91.05,91.525,882
20110701|2011-05-18 13:00,18,91.525,91.675,91.5,91.55,242
20110701|2011-05-18 13:30,18,91.55,91.55,91.5,91.525,76
20110701|2011-05-18 14:00,18,91.525,91.55,91.525,91.55,38
20110701|2011-05-18 14:30,18,91.5,91.6,91.45,91.45,16
20110701|2011-05-18 15:00,18,91.45,91.55,91.4,91.55,20
20110701|2011-05-18 15:30,18,91.425,91.425,91.1,91.1,20
20110701|2011-05-18 17:00,19,91.275,91.475,91.275,91.475,7
20110701|2011-05-18 17:30,19,91.5,91.525,91.5,91.525,9
20110701|2011-05-18 18:30,19,91.35,91.35,91.3,91.325,3
20110701|2011-05-18 19:00,19,91.3,91.3,91.05,91.05,30
20110701|2011-05-18 19:30,19,91.15,91.25,91.15,91.25,2
20110701|2011-05-18 20:30,19,91.35,91.375,91.35,91.375,5
20110701|2011-05-18 22:30,19,91.35,91.425,91.35,91.425,4
20110701|2011-05-18 23:00,19,91.45,91.45,91.45,91.45,1
20110701|2011-05-19 02:30,19,91.275,91.275,91.125,91.2,30
20110701|2011-05-19 03:00,19,91.125,91.125,91.125,91.125,2
20110701|2011-05-19 03:30,19,91.175,91.2,91.15,91.15,14
20110701|2011-05-19 04:00,19,91.2,91.2,91.2,91.2,2
20110701|2011-05-19 04:30,19,91.225,91.225,91.225,91.225,1
20110701|2011-05-19 05:00,19,91.2,91.35,91.2,91.35,19
20110701|2011-05-19 05:30,19,91.25,91.25,91.25,91.25,1
20110701|2011-05-19 06:00,19,91.325,91.325,91.325,91.325,2
20110701|2011-05-19 06:30,19,91.25,91.25,91.075,91.1,5
20110701|2011-05-19 07:00,19,91.275,91.35,91.275,91.325,6
20110701|2011-05-19 07:30,19,91.375,91.5,91.325,91.45,11
20110701|2011-05-19 08:00,19,91.475,91.525,91.45,91.525,75
20110701|2011-05-19 08:30,19,91.5,91.95,91.5,91.75,159
20110701|2011-05-19 09:00,19,91.675,91.875,91.35,91.475,697
20110701|2011-05-19 09:30,19,91.475,91.55,90.875,91.025,778
20110701|2011-05-19 10:00,19,91.025,91.1,90.725,91.075,428
20110701|2011-05-19 10:30,19,91.1,91.75,91.075,91.75,600
20110701|2011-05-19 11:00,19,91.725,91.975,91.65,91.925,428
20110701|2011-05-19 11:30,19,92,92.025,91.65,91.75,236
20110701|2011-05-19 12:00,19,91.75,91.975,91.625,91.8,355
20110701|2011-05-19 12:30,19,91.8,91.825,91.45,91.575,663
20110701|2011-05-19 13:00,19,91.575,91.6,91.4,91.55,386
20110701|2011-05-19 13:30,19,91.55,91.6,91.5,91.6,123
20110701|2011-05-19 14:00,19,91.6,91.6,91.5,91.5,64
20110701|2011-05-19 14:30,19,91.5,91.825,91.5,91.825,22
20110701|2011-05-19 15:00,19,91.875,91.975,91.55,91.55,89
20110701|2011-05-19 15:30,19,91.55,91.55,91.325,91.325,22
20110701|2011-05-19 18:00,20,91.55,91.55,91.55,91.55,7
20110701|2011-05-19 18:30,20,91.55,91.55,91.55,91.55,2
20110701|2011-05-19 19:30,20,91.55,91.55,91.55,91.55,3
20110701|2011-05-19 20:00,20,91.725,91.725,91.725,91.725,1
20110701|2011-05-19 20:30,20,91.75,91.85,91.75,91.85,2
20110701|2011-05-19 21:30,20,91.85,91.85,91.85,91.85,2
20110701|2011-05-19 22:00,20,91.85,91.85,91.85,91.85,3
20110701|2011-05-19 23:00,20,91.725,91.725,91.725,91.725,1
20110701|2011-05-20 00:30,20,91.825,91.825,91.825,91.825,2
20110701|2011-05-20 02:30,20,91.825,91.825,91.825,91.825,1
20110701|2011-05-20 03:00,20,91.9,91.9,91.825,91.825,2
20110701|2011-05-20 03:30,20,91.725,91.725,91.725,91.725,1
20110701|2011-05-20 04:00,20,91.7,91.7,91.7,91.7,1
20110701|2011-05-20 04:30,20,91.7,91.7,91.7,91.7,1
20110701|2011-05-20 05:00,20,91.825,91.825,91.8,91.8,2
20110701|2011-05-20 05:30,20,91.8,91.8,91.8,91.8,1
20110701|2011-05-20 06:00,20,91.8,91.8,91.8,91.8,1
20110701|2011-05-20 06:30,20,91.825,91.875,91.825,91.85,7
20110701|2011-05-20 07:00,20,91.9,91.9,91.7,91.7,8
20110701|2011-05-20 07:30,20,91.7,91.775,91.7,91.775,9
20110701|2011-05-20 08:00,20,91.9,91.95,91.8,91.825,13
20110701|2011-05-20 08:30,20,91.95,92.075,91.6,91.6,81
20110701|2011-05-20 09:00,20,91.6,91.975,91.425,91.75,507
20110701|2011-05-20 09:30,20,91.725,91.85,91.575,91.575,369
20110701|2011-05-20 10:00,20,91.575,92.275,91.5,92.225,451
20110701|2011-05-20 10:30,20,92.25,92.325,91.775,91.825,494
20110701|2011-05-20 11:00,20,91.825,92.15,91.725,92,359
20110701|2011-05-20 11:30,20,92.025,92.05,91.8,91.85,149
20110701|2011-05-20 12:00,20,91.85,91.975,91.725,91.775,393
20110701|2011-05-20 12:30,20,91.825,92.35,91.625,92.35,1464
20110701|2011-05-20 13:00,20,92.35,92.35,92.15,92.15,196
20110701|2011-05-20 13:30,20,92.175,92.225,92.15,92.2,27
20110701|2011-05-23 09:00,23,90.875,91.175,89.325,89.325,2072
20110701|2011-05-23 09:30,23,89.325,89.35,89.325,89.325,764
20110701|2011-05-23 10:00,23,89.325,89.325,89.325,89.325,57
20110701|2011-05-23 10:30,23,89.325,89.325,89.325,89.325,9
20110701|2011-05-23 11:00,23,89.325,89.325,89.325,89.325,13
20110701|2011-05-23 11:30,23,89.325,89.325,89.325,89.325,37
20110701|2011-05-23 12:00,23,89.325,89.325,89.325,89.325,2
20110701|2011-05-23 12:30,23,89.325,89.325,89.325,89.325,31
20110701|2011-05-23 13:00,23,89.325,89.325,89.325,89.325,13
20110701|2011-05-23 17:00,24,88.625,88.625,87.975,88,296
20110701|2011-05-23 17:30,24,88.025,88.15,87.85,88.025,42
20110701|2011-05-23 18:00,24,88.025,88.15,87.975,88,27
20110701|2011-05-23 18:30,24,87.975,88.1,87.975,88.075,13
20110701|2011-05-23 19:00,24,88.15,88.15,88.125,88.125,19
20110701|2011-05-23 19:30,24,88.05,88.15,88.05,88.15,2
20110701|2011-05-23 20:00,24,88.05,88.2,88.05,88.2,7
20110701|2011-05-23 20:30,24,88.2,88.225,88.15,88.225,18
20110701|2011-05-23 21:00,24,88.2,88.2,88.15,88.2,5
20110701|2011-05-23 21:30,24,88.2,88.225,88.05,88.225,9
20110701|2011-05-23 22:00,24,88.225,88.25,88.225,88.25,2
20110701|2011-05-23 22:30,24,88.175,88.175,88.05,88.05,19
20110701|2011-05-23 23:00,24,88.175,88.175,88.175,88.175,1
20110701|2011-05-23 23:30,24,88.1,88.1,88.1,88.1,1
20110701|2011-05-24 00:30,24,88.175,88.225,88.175,88.225,7
20110701|2011-05-24 01:30,24,88.075,88.075,88.075,88.075,2
20110701|2011-05-24 02:00,24,88.1,88.1,88.075,88.075,20
20110701|2011-05-24 02:30,24,88.075,88.175,88.075,88.1,19
20110701|2011-05-24 03:00,24,88.1,88.1,88.075,88.075,4
20110701|2011-05-24 03:30,24,88.075,88.075,88.05,88.05,20
20110701|2011-05-24 04:00,24,88.05,88.05,87.925,87.925,31
20110701|2011-05-24 04:30,24,87.925,87.925,87.925,87.925,2
20110701|2011-05-24 05:00,24,87.9,87.9,87.875,87.875,4
20110701|2011-05-24 05:30,24,87.825,87.825,87.45,87.45,53
20110701|2011-05-24 06:00,24,87.525,87.6,87.4,87.6,26
20110701|2011-05-24 06:30,24,87.625,88.05,87.625,87.875,120
20110701|2011-05-24 07:00,24,87.85,87.9,87.75,87.9,73
20110701|2011-05-24 07:30,24,87.85,88.275,87.85,88.275,97
20110701|2011-05-24 08:00,24,88.225,88.475,88.225,88.475,90
20110701|2011-05-24 08:30,24,88.5,88.85,88.475,88.825,259
20110701|2011-05-24 09:00,24,88.75,88.775,88.075,88.45,1192
20110701|2011-05-24 09:30,24,88.475,88.75,88.375,88.55,610
20110701|2011-05-24 10:00,24,88.55,88.65,87.8,87.9,754
20110701|2011-05-24 10:30,24,87.925,88.15,87.9,88.1,551
20110701|2011-05-24 11:00,24,88.1,88.2,86.975,87.15,1537
20110701|2011-05-24 11:30,24,87.125,87.425,86.9,87.25,541
20110701|2011-05-24 12:00,24,87.3,87.4,87.025,87.075,413
20110701|2011-05-24 12:30,24,87.1,87.175,86.9,87,1781
20110701|2011-05-24 13:00,24,87,87,86.8,86.9,443
20110701|2011-05-24 13:30,24,86.9,87.1,86.9,87,50
20110701|2011-05-24 14:00,24,87,87.05,87,87.05,63
20110701|2011-05-24 14:30,24,87,87,86.95,86.95,2
20110701|2011-05-24 15:00,24,86.9,86.975,86.6,86.925,157
20110701|2011-05-24 15:30,24,86.9,87,86.9,87,15
20110701|2011-05-24 17:00,25,86.75,87,86.75,86.975,5
20110701|2011-05-24 17:30,25,86.975,87.225,86.975,87.2,9
20110701|2011-05-24 18:00,25,87.25,87.75,87.25,87.675,30
20110701|2011-05-24 18:30,25,87.675,88,87.675,88,74
20110701|2011-05-24 19:00,25,88,88.175,87.85,87.95,18
20110701|2011-05-24 19:30,25,87.95,88.1,87.95,87.95,25
20110701|2011-05-24 20:00,25,87.95,88,87.8,87.8,14
20110701|2011-05-24 20:30,25,87.725,87.725,87.3,87.3,28
20110701|2011-05-24 21:00,25,87.275,87.525,87.25,87.35,26
20110701|2011-05-24 22:30,25,87.55,87.55,87.55,87.55,1
20110701|2011-05-24 23:30,25,87.6,87.675,87.6,87.6,4
20110701|2011-05-25 02:00,25,87.5,87.5,87.45,87.45,8
20110701|2011-05-25 03:00,25,87.55,87.575,87.55,87.575,4
20110701|2011-05-25 03:30,25,87.575,87.6,87.575,87.575,4
20110701|2011-05-25 04:00,25,87.575,87.575,87.575,87.575,1
20110701|2011-05-25 04:30,25,87.55,87.55,87.55,87.55,5
20110701|2011-05-25 05:00,25,87.6,87.65,87.6,87.65,3
20110701|2011-05-25 06:00,25,87.7,87.7,87.7,87.7,1
20110701|2011-05-25 06:30,25,87.75,87.85,87.7,87.725,60
20110701|2011-05-25 07:00,25,87.8,87.95,87.725,87.725,50
20110701|2011-05-25 07:30,25,87.725,87.8,87.725,87.75,60
20110701|2011-05-25 08:00,25,87.8,87.95,87.7,87.925,88
20110701|2011-05-25 08:30,25,87.875,88,87.8,88,151
20110701|2011-05-25 09:00,25,87.975,88,87.475,87.675,993
20110701|2011-05-25 09:30,25,87.675,87.675,87.45,87.55,759
20110701|2011-05-25 10:00,25,87.5,87.575,87.4,87.45,312
20110701|2011-05-25 10:30,25,87.4,87.6,87.35,87.6,237
20110701|2011-05-25 11:00,25,87.6,87.875,87.35,87.825,477
20110701|2011-05-25 11:30,25,87.85,88,87.75,87.85,285
20110701|2011-05-25 12:00,25,87.85,88,87.85,87.9,118
20110701|2011-05-25 12:30,25,87.9,87.95,87.425,87.525,1127
20110701|2011-05-25 13:00,25,87.5,87.65,87.45,87.65,213
20110701|2011-05-25 13:30,25,87.675,87.675,87.55,87.55,15
20110701|2011-05-25 14:00,25,87.55,87.6,87.5,87.6,33
20110701|2011-05-25 14:30,25,87.65,87.675,87.6,87.6,5
20110701|2011-05-25 15:00,25,87.575,87.9,87.575,87.825,98
20110701|2011-05-25 15:30,25,87.8,87.825,87.775,87.775,9
20110701|2011-05-25 17:00,26,87.675,87.825,87.675,87.825,2
20110701|2011-05-25 17:30,26,87.8,87.8,87.8,87.8,1
20110701|2011-05-25 18:00,26,87.825,87.85,87.8,87.8,4
20110701|2011-05-25 19:00,26,87.625,87.625,87.575,87.575,3
20110701|2011-05-25 20:00,26,87.625,87.625,87.625,87.625,1
20110701|2011-05-25 21:00,26,87.675,87.8,87.525,87.525,37
20110701|2011-05-25 21:30,26,87.5,87.5,87.5,87.5,1
20110701|2011-05-26 01:00,26,87.625,87.625,87.55,87.55,7
20110701|2011-05-26 01:30,26,87.575,87.575,87.5,87.5,15
20110701|2011-05-26 02:00,26,87.575,87.575,87.575,87.575,2
20110701|2011-05-26 02:30,26,87.55,87.55,87.525,87.525,13
20110701|2011-05-26 03:00,26,87.525,87.525,87.4,87.45,21
20110701|2011-05-26 03:30,26,87.45,87.475,87.45,87.475,5
20110701|2011-05-26 04:00,26,87.45,87.45,87.425,87.425,17
20110701|2011-05-26 04:30,26,87.425,87.425,87.425,87.425,2
20110701|2011-05-26 05:00,26,87.425,87.425,87.425,87.425,3
20110701|2011-05-26 05:30,26,87.425,87.45,87.425,87.45,2
20110701|2011-05-26 06:00,26,87.45,87.575,87.45,87.475,6
20110701|2011-05-26 06:30,26,87.55,87.6,87.55,87.6,2
20110701|2011-05-26 07:00,26,87.5,87.5,87.4,87.4,66
20110701|2011-05-26 07:30,26,87.4,87.4,87.35,87.4,44
20110701|2011-05-26 08:00,26,87.4,87.525,87.35,87.5,106
20110701|2011-05-26 08:30,26,87.6,88,87.6,88,130
20110701|2011-05-26 09:00,26,88,88.05,87.475,87.85,532
20110701|2011-05-26 09:30,26,87.85,87.875,87.675,87.725,302
20110701|2011-05-26 10:00,26,87.725,87.95,87.725,87.8,208
20110701|2011-05-26 10:30,26,87.825,87.95,87.6,87.875,306
20110701|2011-05-26 11:00,26,87.875,87.95,87.75,87.8,261
20110701|2011-05-26 11:30,26,87.75,87.95,87.7,87.85,355
20110701|2011-05-26 12:00,26,87.85,88.05,87.65,87.675,321
20110701|2011-05-26 12:30,26,87.7,87.875,87.225,87.35,1098
20110701|2011-05-26 13:00,26,87.325,87.45,87.325,87.4,239
20110701|2011-05-26 13:30,26,87.45,87.5,87.4,87.5,15
20110701|2011-05-26 14:00,26,87.5,87.525,87.475,87.475,10
20110701|2011-05-26 14:30,26,87.525,87.725,87.45,87.45,89
20110701|2011-05-26 15:00,26,87.475,87.6,87.225,87.225,69
20110701|2011-05-26 15:30,26,87.225,87.225,87.2,87.2,68
20110701|2011-05-26 17:00,27,87.15,87.2,87.15,87.2,94
20110701|2011-05-26 17:30,27,87.2,87.225,87.15,87.225,25
20110701|2011-05-26 18:00,27,87.275,87.275,87.2,87.2,81
20110701|2011-05-26 18:30,27,87.2,87.2,87.15,87.2,18
20110701|2011-05-26 19:00,27,87.2,87.275,87.2,87.275,44
20110701|2011-05-26 19:30,27,87.275,87.325,87.225,87.325,42
20110701|2011-05-26 20:00,27,87.325,87.325,87.3,87.325,18
20110701|2011-05-26 20:30,27,87.325,87.375,87.325,87.375,31
20110701|2011-05-26 21:00,27,87.375,87.375,87.3,87.3,11
20110701|2011-05-26 21:30,27,87.4,87.4,87.4,87.4,2
20110701|2011-05-26 22:00,27,87.3,87.3,87.3,87.3,3
20110701|2011-05-26 22:30,27,87.375,87.375,87.375,87.375,1
20110701|2011-05-26 23:00,27,87.375,87.375,87.3,87.3,2
20110701|2011-05-26 23:30,27,87.3,87.325,87.3,87.325,26
20110701|2011-05-27 00:00,27,87.25,87.25,87.25,87.25,1
20110701|2011-05-27 01:00,27,87.3,87.3,87.3,87.3,1
20110701|2011-05-27 01:30,27,87.2,87.2,87.2,87.2,1
20110701|2011-05-27 02:30,27,87.2,87.2,87.175,87.2,20
20110701|2011-05-27 03:00,27,87.2,87.2,87.2,87.2,1
20110701|2011-05-27 03:30,27,87.2,87.2,87.2,87.2,1
20110701|2011-05-27 04:00,27,87.275,87.275,87.275,87.275,1
20110701|2011-05-27 04:30,27,87.25,87.25,87.25,87.25,3
20110701|2011-05-27 05:00,27,87.15,87.15,87.125,87.125,103
20110701|2011-05-27 05:30,27,87.15,87.15,87.125,87.15,7
20110701|2011-05-27 06:00,27,87.175,87.2,87.15,87.15,14
20110701|2011-05-27 06:30,27,87.225,87.275,87.225,87.275,5
20110701|2011-05-27 07:00,27,87.25,87.575,87.25,87.35,73
20110701|2011-05-27 07:30,27,87.35,87.375,87.25,87.3,11
20110701|2011-05-27 08:00,27,87.3,87.375,87.3,87.3,65
20110701|2011-05-27 08:30,27,87.325,87.375,87.275,87.275,90
20110701|2011-05-27 09:00,27,87.375,88,87.275,87.8,876
20110701|2011-05-27 09:30,27,87.8,88.3,87.725,88.25,672
20110701|2011-05-27 10:00,27,88.225,88.375,88.05,88.225,431
20110701|2011-05-27 10:30,27,88.225,88.25,87.95,88.125,450
20110701|2011-05-27 11:00,27,88.125,88.15,87.9,88,154
20110701|2011-05-27 11:30,27,88,88.175,87.95,88.075,217
20110701|2011-05-27 12:00,27,88.1,88.5,88.075,88.4,368
20110701|2011-05-27 12:30,27,88.45,88.7,88.3,88.675,823
20110701|2011-05-27 13:00,27,88.7,89.1,88.65,88.9,546
20110701|2011-05-27 13:30,27,88.925,88.925,88.625,88.625,50
20110701|2011-05-31 09:00,31,89,90.4,88.85,90.125,1834
20110701|2011-05-31 09:30,31,90.15,90.65,90,90.325,747
20110701|2011-05-31 10:00,31,90.35,90.45,90.05,90.25,664
20110701|2011-05-31 10:30,31,90.225,90.25,89.9,89.9,613
20110701|2011-05-31 11:00,31,89.9,90.325,89.8,90.25,814
20110701|2011-05-31 11:30,31,90.2,90.2,90,90.025,280
20110701|2011-05-31 12:00,31,90.025,90.2,89.975,90.175,337
20110701|2011-05-31 12:30,31,90.2,90.2,89.775,89.9,1031
20110701|2011-05-31 13:00,31,89.875,90,89.875,89.875,266
20110701|2011-05-31 13:30,31,89.8,89.825,89.775,89.825,10
20110701|2011-05-31 14:00,31,89.75,89.75,89.725,89.75,8
20110701|2011-05-31 14:30,31,89.7,89.825,89.7,89.7,83
20110701|2011-05-31 15:00,31,89.7,89.8,89.575,89.8,105
20110701|2011-05-31 15:30,31,89.65,89.875,89.6,89.6,45
20110701|2011-05-31 17:00,1,89.5,89.75,89.5,89.75,12
20110701|2011-05-31 17:30,1,89.65,89.65,89.55,89.575,9
20110701|2011-05-31 18:00,1,89.675,89.675,89.65,89.675,23
20110701|2011-05-31 18:30,1,89.7,89.75,89.7,89.75,2
20110701|2011-05-31 19:00,1,89.75,89.825,89.75,89.75,6
20110701|2011-05-31 19:30,1,89.825,89.85,89.825,89.85,5
20110701|2011-05-31 20:00,1,89.925,90,89.925,90,9
20110701|2011-05-31 20:30,1,89.925,89.925,89.875,89.875,3
20110701|2011-05-31 21:00,1,89.875,89.95,89.875,89.95,3
20110701|2011-05-31 21:30,1,90.05,90.05,89.875,89.875,6
20110701|2011-05-31 22:00,1,89.9,89.9,89.85,89.85,2
20110701|2011-05-31 22:30,1,89.925,89.925,89.8,89.8,9
20110701|2011-05-31 23:00,1,89.9,89.9,89.75,89.9,16
20110701|2011-05-31 23:30,1,89.925,89.925,89.925,89.925,3
20110701|2011-06-01 00:30,1,89.925,89.925,89.925,89.925,2
20110701|2011-06-01 01:30,1,89.975,89.975,89.975,89.975,1
20110701|2011-06-01 02:00,1,89.975,89.975,89.925,89.925,4
20110701|2011-06-01 02:30,1,89.9,89.9,89.9,89.9,13
20110701|2011-06-01 04:00,1,89.85,89.85,89.8,89.8,4
20110701|2011-06-01 04:30,1,89.85,89.85,89.775,89.8,7
20110701|2011-06-01 05:00,1,89.85,89.85,89.85,89.85,5
20110701|2011-06-01 05:30,1,89.85,89.925,89.85,89.925,7
20110701|2011-06-01 06:00,1,89.925,89.925,89.925,89.925,1
20110701|2011-06-01 06:30,1,89.95,89.95,89.95,89.95,1
20110701|2011-06-01 07:00,1,89.95,89.95,89.85,89.85,17
20110701|2011-06-01 07:30,1,89.85,89.85,89.675,89.7,42
20110701|2011-06-01 08:00,1,89.675,89.75,89.5,89.6,94
20110701|2011-06-01 08:30,1,89.6,89.625,89.025,89.075,248
20110701|2011-06-01 09:00,1,89.1,89.4,88.2,89,2145
20110701|2011-06-01 09:30,1,89.025,89.775,88.75,89.05,1283
20110701|2011-06-01 10:00,1,89.075,89.6,89.075,89.35,723
20110701|2011-06-01 10:30,1,89.35,89.425,89.075,89.2,468
20110701|2011-06-01 11:00,1,89.2,89.2,88.85,88.975,793
20110701|2011-06-01 11:30,1,88.975,88.975,88.5,88.55,414
20110701|2011-06-01 12:00,1,88.6,88.6,88.1,88.25,457
20110701|2011-06-01 12:30,1,88.225,89.35,88.225,89.225,1528
20110701|2011-06-01 13:00,1,89.2,89.25,89.05,89.15,653
20110701|2011-06-01 13:30,1,89.15,89.225,89.15,89.15,97
20110701|2011-06-01 14:00,1,89.2,89.2,89.2,89.2,2
20110701|2011-06-01 14:30,1,89.15,89.25,89.15,89.15,53
20110701|2011-06-01 15:00,1,89.15,89.225,89.15,89.225,305
20110701|2011-06-01 15:30,1,89.175,89.225,89.15,89.175,48
20110701|2011-06-01 17:00,2,89.15,89.175,89.15,89.175,10
20110701|2011-06-01 17:30,2,89.15,89.15,89.05,89.05,12
20110701|2011-06-01 18:00,2,89.15,89.15,89.15,89.15,10
20110701|2011-06-01 18:30,2,89.175,89.175,89.175,89.175,2
20110701|2011-06-01 19:00,2,89.15,89.15,89.15,89.15,2
20110701|2011-06-01 19:30,2,89.2,89.25,89.2,89.25,5
20110701|2011-06-01 20:30,2,89.225,89.225,89.225,89.225,1
20110701|2011-06-01 22:00,2,89.275,89.275,89.275,89.275,1
20110701|2011-06-01 23:00,2,89.2,89.25,89.15,89.25,18
20110701|2011-06-02 00:00,2,89.25,89.25,89.25,89.25,2
20110701|2011-06-02 00:30,2,89.325,89.325,89.325,89.325,1
20110701|2011-06-02 01:00,2,89.25,89.25,89.25,89.25,1
20110701|2011-06-02 01:30,2,89.25,89.4,89.15,89.4,21
20110701|2011-06-02 02:30,2,89.25,89.25,89.25,89.25,1
20110701|2011-06-02 03:00,2,89.425,89.65,89.425,89.625,20
20110701|2011-06-02 03:30,2,89.65,89.7,89.65,89.7,20
20110701|2011-06-02 04:00,2,89.725,89.725,89.675,89.675,7
20110701|2011-06-02 04:30,2,89.675,89.675,89.65,89.65,23
20110701|2011-06-02 05:00,2,89.675,89.675,89.65,89.65,16
20110701|2011-06-02 06:00,2,89.65,89.85,89.55,89.85,79
20110701|2011-06-02 06:30,2,89.825,89.875,89.5,89.625,34
20110701|2011-06-02 07:00,2,89.725,89.9,89.65,89.65,101
20110701|2011-06-02 07:30,2,89.65,89.775,89.575,89.75,60
20110701|2011-06-02 08:00,2,89.625,89.675,89.45,89.5,69
20110701|2011-06-02 08:30,2,89.5,89.5,88.9,89.025,541
20110701|2011-06-02 09:00,2,88.975,88.975,88.35,88.55,872
20110701|2011-06-02 09:30,2,88.55,88.7,88.225,88.275,742
20110701|2011-06-02 10:00,2,88.275,88.45,88.225,88.425,332
20110701|2011-06-02 10:30,2,88.45,88.45,87.85,88,746
20110701|2011-06-02 11:00,2,88.025,88.075,87.7,87.8,526
20110701|2011-06-02 11:30,2,87.8,87.8,87.45,87.725,536
20110701|2011-06-02 12:00,2,87.7,88.325,87.65,88.15,977
20110701|2011-06-02 12:30,2,88.175,88.2,87.8,88.1,1028
20110701|2011-06-02 13:00,2,88.1,88.2,87.975,88.025,649
20110701|2011-06-02 13:30,2,88,88.075,88,88,21
20110701|2011-06-02 14:00,2,87.975,88.05,87.95,88.05,26
20110701|2011-06-02 14:30,2,88.075,88.075,88,88.075,52
20110701|2011-06-02 15:00,2,88.075,88.3,88.05,88.05,92
20110701|2011-06-02 15:30,2,88.15,88.175,88.1,88.175,11
20110701|2011-06-02 17:00,3,88.275,88.475,88.25,88.3,11
20110701|2011-06-02 17:30,3,88.3,88.3,88.3,88.3,2
20110701|2011-06-02 18:00,3,88.3,88.3,88.175,88.175,17
20110701|2011-06-02 18:30,3,88.175,88.3,88.125,88.275,15
20110701|2011-06-02 20:00,3,88.3,88.45,88.3,88.45,10
20110701|2011-06-02 20:30,3,88.425,88.425,88.325,88.325,2
20110701|2011-06-02 21:00,3,88.3,88.3,88.3,88.3,5
20110701|2011-06-02 21:30,3,88.3,88.3,88.3,88.3,1
20110701|2011-06-02 23:30,3,88.15,88.25,88.15,88.25,7
20110701|2011-06-03 00:30,3,88.425,88.45,88.425,88.45,2
20110701|2011-06-03 01:30,3,88.3,88.3,88.3,88.3,1
20110701|2011-06-03 02:30,3,88.4,88.45,88.4,88.45,3
20110701|2011-06-03 03:00,3,88.45,88.45,88.45,88.45,2
20110701|2011-06-03 03:30,3,88.475,88.55,88.475,88.5,10
20110701|2011-06-03 04:00,3,88.55,88.55,88.5,88.5,6
20110701|2011-06-03 04:30,3,88.475,88.475,88.475,88.475,2
20110701|2011-06-03 05:00,3,88.55,88.55,88.475,88.475,14
20110701|2011-06-03 05:30,3,88.475,88.475,88.425,88.425,7
20110701|2011-06-03 06:00,3,88.4,88.4,88.325,88.325,5
20110701|2011-06-03 06:30,3,88.1,88.25,88,88.225,12
20110701|2011-06-03 07:00,3,88,88.1,87.9,87.975,99
20110701|2011-06-03 07:30,3,87.95,88.075,87.85,88.075,155
20110701|2011-06-03 08:00,3,88.1,88.1,87.975,87.975,44
20110701|2011-06-03 08:30,3,88.025,88.2,87.9,88.175,234
20110701|2011-06-03 09:00,3,88.15,88.5,87.95,88.275,901
20110701|2011-06-03 09:30,3,88.25,88.35,88,88.025,660
20110701|2011-06-03 10:00,3,88,88,87.35,87.65,872
20110701|2011-06-03 10:30,3,87.65,88.425,87.625,88.15,773
20110701|2011-06-03 11:00,3,88.125,88.525,88.1,88.175,222
20110701|2011-06-03 11:30,3,88.175,88.45,88.05,88.275,166
20110701|2011-06-03 12:00,3,88.325,88.475,88.225,88.325,173
20110701|2011-06-03 12:30,3,88.3,88.3,87.775,87.95,1248
20110701|2011-06-03 13:00,3,87.95,88.075,87.825,88,334
20110701|2011-06-03 13:30,3,88,88.05,87.975,87.975,24
20110701|2011-06-06 09:00,6,88.175,88.175,86.875,87.8,1761
20110701|2011-06-06 09:30,6,87.8,87.8,87.25,87.45,625
20110701|2011-06-06 10:00,6,87.475,87.575,87.35,87.425,448
20110701|2011-06-06 10:30,6,87.425,87.8,87.375,87.725,444
20110701|2011-06-06 11:00,6,87.75,87.975,87.55,87.9,515
20110701|2011-06-06 11:30,6,87.9,87.9,87.675,87.85,198
20110701|2011-06-06 12:00,6,87.85,87.975,87.825,87.95,199
20110701|2011-06-06 12:30,6,87.9,88,87.65,87.775,1214
20110701|2011-06-06 13:00,6,87.75,87.85,87.725,87.8,323
20110701|2011-06-06 13:30,6,87.825,87.825,87.75,87.8,51
20110701|2011-06-06 14:00,6,87.75,87.75,87.65,87.65,17
20110701|2011-06-06 14:30,6,87.65,87.65,87.575,87.575,20
20110701|2011-06-06 15:00,6,87.525,87.525,87,87.125,197
20110701|2011-06-06 15:30,6,87.125,87.125,87,87.125,26
20110701|2011-06-06 17:00,7,86.75,86.9,86.65,86.825,121
20110701|2011-06-06 17:30,7,86.75,86.85,86.75,86.75,226
20110701|2011-06-06 18:00,7,86.75,86.8,86.75,86.75,16
20110701|2011-06-06 18:30,7,86.75,86.85,86.725,86.85,85
20110701|2011-06-06 19:00,7,86.85,86.875,86.825,86.875,23
20110701|2011-06-06 19:30,7,86.875,86.875,86.825,86.875,21
20110701|2011-06-06 20:00,7,86.825,86.825,86.825,86.825,1
20110701|2011-06-06 20:30,7,86.825,86.9,86.825,86.9,11
20110701|2011-06-06 21:00,7,86.9,86.9,86.85,86.85,4
20110701|2011-06-06 21:30,7,86.85,86.85,86.825,86.825,2
20110701|2011-06-06 22:00,7,86.825,86.9,86.825,86.9,7
20110701|2011-06-06 23:00,7,86.825,86.825,86.8,86.8,5
20110701|2011-06-06 23:30,7,86.8,86.8,86.8,86.8,2
20110701|2011-06-07 00:00,7,86.8,86.8,86.8,86.8,4
20110701|2011-06-07 00:30,7,86.9,86.925,86.9,86.925,10
20110701|2011-06-07 01:30,7,86.925,86.925,86.925,86.925,1
20110701|2011-06-07 02:00,7,86.9,86.925,86.9,86.9,13
20110701|2011-06-07 02:30,7,86.925,86.95,86.925,86.95,16
20110701|2011-06-07 03:00,7,86.95,86.95,86.95,86.95,8
20110701|2011-06-07 03:30,7,86.95,86.95,86.925,86.925,5
20110701|2011-06-07 04:00,7,86.95,87,86.9,87,84
20110701|2011-06-07 04:30,7,87.05,87.05,87,87,9
20110701|2011-06-07 05:00,7,87.05,87.05,86.95,87.025,18
20110701|2011-06-07 05:30,7,87,87,86.95,87,8
20110701|2011-06-07 06:00,7,86.95,86.95,86.925,86.925,2
20110701|2011-06-07 06:30,7,86.925,86.95,86.9,86.925,27
20110701|2011-06-07 07:00,7,86.9,86.95,86.85,86.85,22
20110701|2011-06-07 07:30,7,86.9,86.975,86.85,86.975,90
20110701|2011-06-07 08:00,7,87,87.15,86.95,87.15,55
20110701|2011-06-07 08:30,7,87.15,87.35,87.1,87.3,116
20110701|2011-06-07 09:00,7,87.25,87.875,87.15,87.85,1482
20110701|2011-06-07 09:30,7,87.8,88.375,87.525,88.1,1429
20110701|2011-06-07 10:00,7,88.075,88.575,87.825,88.5,864
20110701|2011-06-07 10:30,7,88.525,88.95,88.525,88.85,1148
20110701|2011-06-07 11:00,7,88.85,89.3,88.7,89.275,1010
20110701|2011-06-07 11:30,7,89.275,89.6,89.175,89.525,760
20110701|2011-06-07 12:00,7,89.5,89.725,89.15,89.675,696
20110701|2011-06-07 12:30,7,89.65,89.85,89.3,89.4,2084
20110701|2011-06-07 13:00,7,89.425,89.625,89.375,89.5,780
20110701|2011-06-07 13:30,7,89.5,89.575,89.5,89.5,79
20110701|2011-06-07 14:00,7,89.5,89.5,89.35,89.35,58
20110701|2011-06-07 14:30,7,89.4,89.65,89.4,89.625,126
20110701|2011-06-07 15:00,7,89.675,89.7,89.6,89.675,68
20110701|2011-06-07 15:30,7,89.6,89.65,89.6,89.65,11
20110701|2011-06-07 17:00,8,89.45,89.7,89.425,89.5,88
20110701|2011-06-07 17:30,8,89.575,89.675,89.575,89.675,11
20110701|2011-06-07 18:00,8,89.675,89.75,89.65,89.65,42
20110701|2011-06-07 18:30,8,89.7,89.75,89.675,89.725,12
20110701|2011-06-07 19:00,8,89.75,89.85,89.75,89.85,41
20110701|2011-06-07 19:30,8,89.8,89.8,89.8,89.8,5
20110701|2011-06-07 20:00,8,89.7,89.7,89.7,89.7,1
20110701|2011-06-07 20:30,8,89.65,89.65,89.65,89.65,7
20110701|2011-06-07 21:00,8,89.625,89.725,89.6,89.725,5
20110701|2011-06-07 21:30,8,89.675,89.7,89.675,89.7,2
20110701|2011-06-07 22:00,8,89.7,89.725,89.7,89.725,8
20110701|2011-06-07 22:30,8,89.725,89.8,89.725,89.8,50
20110701|2011-06-07 23:00,8,89.75,89.75,89.7,89.75,4
20110701|2011-06-07 23:30,8,89.7,89.7,89.7,89.7,1
20110701|2011-06-08 00:00,8,89.725,89.75,89.725,89.75,4
20110701|2011-06-08 00:30,8,89.7,89.7,89.7,89.7,10
20110701|2011-06-08 01:00,8,89.625,89.625,89.525,89.525,3
20110701|2011-06-08 01:30,8,89.55,89.55,89.55,89.55,9
20110701|2011-06-08 02:00,8,89.55,89.55,89.55,89.55,8
20110701|2011-06-08 02:30,8,89.55,89.55,89.5,89.5,3
20110701|2011-06-08 03:00,8,89.525,89.525,89.5,89.5,4
20110701|2011-06-08 03:30,8,89.475,89.5,89.4,89.4,33
20110701|2011-06-08 04:00,8,89.4,89.4,89.375,89.375,6
20110701|2011-06-08 04:30,8,89.35,89.35,89.125,89.125,67
20110701|2011-06-08 05:30,8,89.2,89.2,89.15,89.15,17
20110701|2011-06-08 06:00,8,89.1,89.15,89.1,89.1,34
20110701|2011-06-08 06:30,8,89.1,89.175,89.075,89.175,8
20110701|2011-06-08 07:00,8,89.15,89.15,89.1,89.15,39
20110701|2011-06-08 07:30,8,89.175,89.2,89.125,89.175,143
20110701|2011-06-08 08:00,8,89.2,89.35,89.175,89.35,158
20110701|2011-06-08 08:30,8,89.35,89.5,89.275,89.45,322
20110701|2011-06-08 09:00,8,89.45,89.8,89.4,89.7,1449
20110701|2011-06-08 09:30,8,89.675,90.15,89.625,89.95,943
20110701|2011-06-08 10:00,8,89.975,90.225,89.95,90.175,680
20110701|2011-06-08 10:30,8,90.175,90.2,89.725,89.975,533
20110701|2011-06-08 11:00,8,89.975,90.3,89.925,90.15,364
20110701|2011-06-08 11:30,8,90.175,90.375,90.175,90.25,281
20110701|2011-06-08 12:00,8,90.25,90.9,90.225,90.775,1259
20110701|2011-06-08 12:30,8,90.8,91.475,90.6,91.25,2244
20110701|2011-06-08 13:00,8,91.275,92.125,91.15,91.825,2336
20110701|2011-06-08 13:30,8,91.825,92.075,91.75,91.8,429
20110701|2011-06-08 14:00,8,91.825,91.95,91.65,91.9,124
20110701|2011-06-08 14:30,8,91.925,92.075,91.875,92.05,130
20110701|2011-06-08 15:00,8,92,92.1,91.75,91.875,246
20110701|2011-06-08 15:30,8,91.75,91.925,91.75,91.925,59
20110701|2011-06-08 17:00,9,91.85,91.85,91.85,91.85,15
20110701|2011-06-08 17:30,9,91.9,91.9,91.9,91.9,1
20110701|2011-06-08 18:00,9,91.8,91.9,91.8,91.9,3
20110701|2011-06-08 18:30,9,91.85,91.9,91.775,91.775,4
20110701|2011-06-08 19:00,9,91.85,91.85,91.825,91.85,3
20110701|2011-06-08 19:30,9,91.775,91.775,91.775,91.775,2
20110701|2011-06-08 20:00,9,91.8,91.85,91.725,91.75,49
20110701|2011-06-08 21:00,9,91.8,91.825,91.8,91.825,2
20110701|2011-06-08 21:30,9,91.825,91.825,91.825,91.825,3
20110701|2011-06-08 22:00,9,91.825,91.825,91.825,91.825,1
20110701|2011-06-08 22:30,9,91.75,91.75,91.575,91.575,44
20110701|2011-06-08 23:30,9,91.7,91.775,91.7,91.775,17
20110701|2011-06-09 00:00,9,91.825,91.825,91.825,91.825,2
20110701|2011-06-09 00:30,9,91.825,91.825,91.625,91.775,5
20110701|2011-06-09 01:30,9,91.9,91.9,91.9,91.9,2
20110701|2011-06-09 02:00,9,91.7,91.85,91.6,91.6,39
20110701|2011-06-09 02:30,9,91.625,91.625,91.625,91.625,6
20110701|2011-06-09 03:00,9,91.625,91.625,91.6,91.6,4
20110701|2011-06-09 03:30,9,91.725,91.725,91.725,91.725,2
20110701|2011-06-09 04:00,9,91.725,91.775,91.725,91.75,5
20110701|2011-06-09 04:30,9,91.675,91.675,91.65,91.65,5
20110701|2011-06-09 05:00,9,91.65,91.65,91.6,91.6,20
20110701|2011-06-09 05:30,9,91.7,91.7,91.6,91.7,5
20110701|2011-06-09 06:00,9,91.75,91.75,91.7,91.7,3
20110701|2011-06-09 06:30,9,91.725,91.775,91.725,91.775,11
20110701|2011-06-09 07:00,9,91.75,91.9,91.75,91.9,17
20110701|2011-06-09 07:30,9,91.75,92.2,91.75,92.1,143
20110701|2011-06-09 08:00,9,92.175,92.8,92.175,92.6,483
20110701|2011-06-09 08:30,9,92.6,92.65,92.475,92.625,283
20110701|2011-06-09 09:00,9,92.6,93.05,92.525,92.825,1359
20110701|2011-06-09 09:30,9,92.825,92.975,91.525,91.6,1443
20110701|2011-06-09 10:00,9,91.6,92.45,91.55,92.175,731
20110701|2011-06-09 10:30,9,92.175,92.725,92.175,92.5,645
20110701|2011-06-09 11:00,9,92.5,92.875,92.45,92.7,461
20110701|2011-06-09 11:30,9,92.75,93.325,92.65,93.225,674
20110701|2011-06-09 12:00,9,93.225,93.65,92.95,93.6,884
20110701|2011-06-09 12:30,9,93.6,93.775,92.975,93.075,2631
20110701|2011-06-09 13:00,9,93.05,93.05,92.675,92.9,1641
20110701|2011-06-09 13:30,9,92.85,92.9,92.85,92.875,11
20110701|2011-06-09 14:00,9,92.875,92.975,92.75,92.8,35
20110701|2011-06-09 14:30,9,92.875,93,92.875,92.95,34
20110701|2011-06-09 15:00,9,92.975,93.4,92.975,93.3,157
20110701|2011-06-09 15:30,9,93.3,93.3,92.95,92.95,159
20110701|2011-06-09 17:00,10,92.95,93.15,92.95,93.15,32
20110701|2011-06-09 17:30,10,93.15,93.15,93.15,93.15,1
20110701|2011-06-09 18:00,10,93.15,93.2,93.15,93.2,22
20110701|2011-06-09 18:30,10,93.2,93.3,93.025,93.025,93
20110701|2011-06-09 19:30,10,93.05,93.325,93.05,93.325,30
20110701|2011-06-09 20:00,10,93.2,93.4,93.2,93.4,23
20110701|2011-06-09 20:30,10,93.4,93.45,93.05,93.3,12
20110701|2011-06-09 21:00,10,93.3,93.3,93.3,93.3,1
20110701|2011-06-09 21:30,10,93.25,93.25,93.25,93.25,2
20110701|2011-06-09 22:00,10,93.3,93.3,93.15,93.15,3
20110701|2011-06-09 22:30,10,93.05,93.05,93.05,93.05,2
20110701|2011-06-09 23:30,10,93.05,93.15,93.025,93.15,9
20110701|2011-06-10 00:00,10,93.2,93.25,93.2,93.2,9
20110701|2011-06-10 00:30,10,93.2,93.2,93.2,93.2,1
20110701|2011-06-10 01:00,10,93.2,93.325,93.175,93.325,20
20110701|2011-06-10 02:30,10,93.2,93.2,93.2,93.2,2
20110701|2011-06-10 03:00,10,93.15,93.15,93.15,93.15,1
20110701|2011-06-10 03:30,10,93.1,93.175,93.1,93.175,16
20110701|2011-06-10 04:00,10,93.1,93.175,93.1,93.175,3
20110701|2011-06-10 04:30,10,93.15,93.175,93.15,93.175,4
20110701|2011-06-10 05:00,10,93.175,93.175,93.175,93.175,5
20110701|2011-06-10 05:30,10,93.15,93.15,93.075,93.075,10
20110701|2011-06-10 06:00,10,93.075,93.125,93.05,93.125,25
20110701|2011-06-10 06:30,10,93.125,93.175,93.05,93.125,38
20110701|2011-06-10 07:00,10,93.05,93.1,93.025,93.05,20
20110701|2011-06-10 07:30,10,93.05,93.075,93,93.05,47
20110701|2011-06-10 08:00,10,93.05,93.25,92.95,93.2,111
20110701|2011-06-10 08:30,10,93.125,93.45,93.1,93.275,234
20110701|2011-06-10 09:00,10,93.25,93.575,92.875,93.2,1405
20110701|2011-06-10 09:30,10,93.2,93.95,93.175,93.45,1541
20110701|2011-06-10 10:00,10,93.4,93.55,92.95,93.225,900
20110701|2011-06-10 10:30,10,93.25,93.475,93.125,93.225,428
20110701|2011-06-10 11:00,10,93.2,93.4,93.2,93.35,274
20110701|2011-06-10 11:30,10,93.325,93.5,93.225,93.475,182
20110701|2011-06-10 12:00,10,93.45,93.45,93.1,93.175,264
20110701|2011-06-10 12:30,10,93.15,93.425,93.025,93.3,1538
20110701|2011-06-10 13:00,10,93.325,93.325,93.025,93.075,610
20110701|2011-06-10 13:30,10,93.15,93.275,93.075,93.275,25
20110701|2011-06-13 09:00,13,93.525,93.975,93.375,93.825,1106
20110701|2011-06-13 09:30,13,93.825,93.875,93.575,93.775,792
20110701|2011-06-13 10:00,13,93.75,93.875,93.65,93.65,563
20110701|2011-06-13 10:30,13,93.625,93.675,92.6,93.075,1075
20110701|2011-06-13 11:00,13,93.05,93.1,92.55,92.95,653
20110701|2011-06-13 11:30,13,92.95,93.55,92.925,93.5,827
20110701|2011-06-13 12:00,13,93.475,93.825,93.45,93.825,438
20110701|2011-06-13 12:30,13,93.8,93.85,93.35,93.75,932
20110701|2011-06-13 13:00,13,93.725,93.75,93.5,93.55,667
20110701|2011-06-13 13:30,13,93.55,93.825,93.55,93.75,88
20110701|2011-06-13 14:00,13,93.825,93.875,93.75,93.875,23
20110701|2011-06-13 14:30,13,93.85,93.875,93.6,93.6,28
20110701|2011-06-13 15:00,13,93.6,93.6,93.425,93.6,91
20110701|2011-06-13 15:30,13,93.5,93.5,93.275,93.425,179
20110701|2011-06-13 17:00,14,93.35,93.5,93.35,93.425,9
20110701|2011-06-13 17:30,14,93.425,93.5,93.4,93.5,4
20110701|2011-06-13 18:00,14,93.4,93.4,93.4,93.4,1
20110701|2011-06-13 19:00,14,93.4,93.4,93.3,93.4,9
20110701|2011-06-13 19:30,14,93.4,93.4,93.4,93.4,2
20110701|2011-06-13 20:00,14,93.4,93.4,93.4,93.4,2
20110701|2011-06-13 20:30,14,93.45,93.45,93.4,93.4,44
20110701|2011-06-13 21:30,14,93.475,93.475,93.475,93.475,1
20110701|2011-06-13 22:00,14,93.375,93.375,93.375,93.375,2
20110701|2011-06-13 23:30,14,93.45,93.45,93.4,93.4,28
20110701|2011-06-14 00:00,14,93.5,93.5,93.5,93.5,1
20110701|2011-06-14 01:30,14,93.525,93.55,93.525,93.55,6
20110701|2011-06-14 02:30,14,93.6,93.65,93.6,93.65,2
20110701|2011-06-14 03:00,14,93.55,93.875,93.55,93.875,43
20110701|2011-06-14 03:30,14,93.8,93.8,93.75,93.75,15
20110701|2011-06-14 04:00,14,93.75,93.9,93.75,93.9,46
20110701|2011-06-14 04:30,14,93.75,93.75,93.75,93.75,1
20110701|2011-06-14 05:00,14,93.75,93.8,93.725,93.725,4
20110701|2011-06-14 05:30,14,93.75,93.775,93.65,93.725,34
20110701|2011-06-14 06:00,14,93.7,93.7,93.55,93.55,13
20110701|2011-06-14 06:30,14,93.55,93.55,93.45,93.45,9
20110701|2011-06-14 07:00,14,93.475,93.525,93.375,93.425,22
20110701|2011-06-14 07:30,14,93.45,93.65,93.45,93.65,23
20110701|2011-06-14 08:00,14,93.65,93.75,93.475,93.625,80
20110701|2011-06-14 08:30,14,93.675,93.8,93.6,93.675,173
20110701|2011-06-14 09:00,14,93.7,94.1,93.425,93.675,1219
20110701|2011-06-14 09:30,14,93.65,93.65,93.05,93.1,999
20110701|2011-06-14 10:00,14,93.075,93.875,92.85,93.8,965
20110701|2011-06-14 10:30,14,93.85,93.975,93.425,93.95,473
20110701|2011-06-14 11:00,14,93.9,94.45,93.875,94.2,1096
20110701|2011-06-14 11:30,14,94.225,94.35,94.2,94.325,200
20110701|2011-06-14 12:00,14,94.35,94.775,94.3,94.575,1223
20110701|2011-06-14 12:30,14,94.6,94.95,94.3,94.5,1813
20110701|2011-06-14 13:00,14,94.55,94.7,94.5,94.625,219
20110701|2011-06-14 13:30,14,94.6,94.725,94.55,94.55,54
20110701|2011-06-14 14:00,14,94.575,94.7,94.575,94.7,19
20110701|2011-06-14 14:30,14,94.7,94.725,94.55,94.55,100
20110701|2011-06-14 15:00,14,94.55,94.675,94.45,94.475,88
20110701|2011-06-14 15:30,14,94.45,94.45,94.45,94.45,2
20110701|2011-06-14 17:00,15,94.475,94.475,94.475,94.475,1
20110701|2011-06-14 17:30,15,94.525,94.525,94.525,94.525,7
20110701|2011-06-14 18:00,15,94.525,94.525,94.525,94.525,1
20110701|2011-06-14 18:30,15,94.525,94.55,94.525,94.55,9
20110701|2011-06-14 19:00,15,94.55,94.575,94.55,94.575,5
20110701|2011-06-14 19:30,15,94.55,94.75,94.55,94.75,40
20110701|2011-06-14 20:00,15,94.75,94.775,94.7,94.7,31
20110701|2011-06-14 20:30,15,94.775,94.8,94.75,94.8,25
20110701|2011-06-14 21:00,15,94.8,94.8,94.7,94.7,5
20110701|2011-06-14 21:30,15,94.8,94.8,94.7,94.775,17
20110701|2011-06-14 22:00,15,94.825,94.825,94.7,94.7,49
20110701|2011-06-14 22:30,15,94.85,94.85,94.75,94.75,15
20110701|2011-06-14 23:00,15,94.775,94.775,94.65,94.65,7
20110701|2011-06-14 23:30,15,94.75,94.75,94.625,94.625,2
20110701|2011-06-15 00:00,15,94.625,94.625,94.625,94.625,3
20110701|2011-06-15 00:30,15,94.625,94.625,94.625,94.625,2
20110701|2011-06-15 01:00,15,94.75,94.75,94.75,94.75,1
20110701|2011-06-15 01:30,15,94.75,94.75,94.75,94.75,1
20110701|2011-06-15 02:00,15,94.75,94.75,94.75,94.75,2
20110701|2011-06-15 02:30,15,94.65,94.7,94.625,94.625,4
20110701|2011-06-15 03:00,15,94.7,94.725,94.7,94.725,2
20110701|2011-06-15 03:30,15,94.75,94.75,94.675,94.675,6
20110701|2011-06-15 04:00,15,94.75,94.775,94.75,94.775,3
20110701|2011-06-15 04:30,15,94.725,94.75,94.725,94.75,7
20110701|2011-06-15 05:00,15,94.725,94.75,94.725,94.75,6
20110701|2011-06-15 05:30,15,94.75,94.75,94.75,94.75,1
20110701|2011-06-15 06:00,15,94.75,94.75,94.7,94.7,12
20110701|2011-06-15 06:30,15,94.7,94.775,94.65,94.65,55
20110701|2011-06-15 07:00,15,94.6,94.825,94.55,94.8,59
20110701|2011-06-15 07:30,15,94.775,94.95,94.7,94.725,111
20110701|2011-06-15 08:00,15,94.7,94.8,94.55,94.75,169
20110701|2011-06-15 08:30,15,94.75,94.775,94.575,94.775,348
20110701|2011-06-15 09:00,15,94.725,94.9,94.35,94.775,1155
20110701|2011-06-15 09:30,15,94.75,94.975,94.675,94.7,566
20110701|2011-06-15 10:00,15,94.675,94.925,94.625,94.65,396
20110701|2011-06-15 10:30,15,94.65,94.75,94.4,94.675,388
20110701|2011-06-15 11:00,15,94.725,94.95,94.7,94.95,365
20110701|2011-06-15 11:30,15,94.975,95.05,94.775,95.025,420
20110701|2011-06-15 12:00,15,95.025,95.2,94.8,94.975,623
20110701|2011-06-15 12:30,15,95,95.275,94.8,95.25,1433
20110701|2011-06-15 13:00,15,95.25,95.325,95.175,95.25,473
20110701|2011-06-15 13:30,15,95.25,95.35,95.25,95.35,105
20110701|2011-06-15 14:00,15,95.325,95.375,94.85,94.95,255
20110701|2011-06-15 14:30,15,94.975,95.175,94.95,95.175,108
20110701|2011-06-15 15:00,15,95.175,95.55,95.175,95.55,668
20110701|2011-06-15 15:30,15,95.5,95.75,95.45,95.65,257
20110701|2011-06-15 17:00,16,95.675,95.675,95.45,95.45,20
20110701|2011-06-15 17:30,16,95.6,95.6,95.6,95.6,1
20110701|2011-06-15 18:30,16,95.55,95.55,95.55,95.55,5
20110701|2011-06-15 19:00,16,95.55,95.575,95.5,95.5,18
20110701|2011-06-15 19:30,16,95.55,95.55,95.55,95.55,6
20110701|2011-06-15 20:00,16,95.575,95.7,95.575,95.7,91
20110701|2011-06-15 20:30,16,95.55,95.55,95.55,95.55,4
20110701|2011-06-15 21:30,16,95.6,95.6,95.6,95.6,2
20110701|2011-06-15 22:00,16,95.6,95.65,95.6,95.6,81
20110701|2011-06-15 22:30,16,95.625,95.7,95.625,95.7,3
20110701|2011-06-16 00:30,16,95.6,95.6,95.6,95.6,15
20110701|2011-06-16 01:00,16,95.65,95.675,95.65,95.675,5
20110701|2011-06-16 01:30,16,95.7,95.7,95.7,95.7,5
20110701|2011-06-16 02:00,16,95.675,95.675,95.675,95.675,2
20110701|2011-06-16 02:30,16,95.7,95.7,95.7,95.7,45
20110701|2011-06-16 03:00,16,95.725,95.775,95.725,95.775,5
20110701|2011-06-16 03:30,16,95.75,95.75,95.75,95.75,10
20110701|2011-06-16 04:00,16,95.775,95.8,95.775,95.8,20
20110701|2011-06-16 04:30,16,95.775,95.775,95.775,95.775,2
20110701|2011-06-16 05:30,16,95.725,95.725,95.55,95.55,6
20110701|2011-06-16 06:00,16,95.55,95.6,95.55,95.6,9
20110701|2011-06-16 06:30,16,95.55,95.55,95.475,95.475,40
20110701|2011-06-16 07:00,16,95.45,95.45,95.2,95.275,50
20110701|2011-06-16 07:30,16,95.3,95.325,95.175,95.3,120
20110701|2011-06-16 08:00,16,95.35,95.425,95.35,95.4,81
20110701|2011-06-16 08:30,16,95.4,95.55,95.4,95.475,123
20110701|2011-06-16 09:00,16,95.45,95.625,95.25,95.45,489
20110701|2011-06-16 09:30,16,95.45,95.45,95.025,95.2,790
20110701|2011-06-16 10:00,16,95.25,95.45,95.225,95.425,265
20110701|2011-06-16 10:30,16,95.45,95.575,95.2,95.45,446
20110701|2011-06-16 11:00,16,95.475,95.7,95.45,95.6,506
20110701|2011-06-16 11:30,16,95.55,95.6,95.45,95.575,153
20110701|2011-06-16 12:00,16,95.575,95.6,95.4,95.45,282
20110701|2011-06-16 12:30,16,95.45,95.525,95.075,95.5,671
20110701|2011-06-16 13:00,16,95.475,95.5,95.3,95.35,216
20110701|2011-06-16 13:30,16,95.375,95.4,95.35,95.35,9
20110701|2011-06-16 14:00,16,95.375,95.4,95.375,95.4,8
20110701|2011-06-16 14:30,16,95.35,95.425,95.35,95.4,17
20110701|2011-06-16 15:00,16,95.275,95.275,94.775,94.975,286
20110701|2011-06-16 15:30,16,94.95,95.1,94.95,95.1,160
20110701|2011-06-16 17:00,17,94.9,95.175,94.575,94.575,120
20110701|2011-06-16 17:30,17,94.55,94.7,94.525,94.7,38
20110701|2011-06-16 18:00,17,94.675,94.8,94.675,94.8,22
20110701|2011-06-16 18:30,17,94.75,94.75,94.675,94.675,35
20110701|2011-06-16 19:00,17,94.7,94.8,94.7,94.8,7
20110701|2011-06-16 19:30,17,94.825,94.875,94.825,94.875,11
20110701|2011-06-16 20:30,17,94.9,94.9,94.9,94.9,45
20110701|2011-06-16 21:00,17,94.85,94.85,94.8,94.825,14
20110701|2011-06-16 21:30,17,94.85,94.875,94.8,94.875,21
20110701|2011-06-16 22:00,17,94.8,94.8,94.8,94.8,2
20110701|2011-06-16 22:30,17,94.925,94.925,94.8,94.8,6
20110701|2011-06-16 23:00,17,94.875,94.875,94.875,94.875,1
20110701|2011-06-17 00:00,17,94.925,94.925,94.875,94.875,9
20110701|2011-06-17 00:30,17,94.925,94.925,94.925,94.925,7
20110701|2011-06-17 01:30,17,94.95,94.975,94.95,94.975,4
20110701|2011-06-17 02:00,17,94.975,95,94.975,95,12
20110701|2011-06-17 02:30,17,95,95.05,95,95,23
20110701|2011-06-17 03:00,17,95,95,94.9,94.975,45
20110701|2011-06-17 03:30,17,95,95.025,94.925,95,23
20110701|2011-06-17 04:00,17,94.95,94.95,94.9,94.9,10
20110701|2011-06-17 04:30,17,94.825,94.85,94.825,94.825,6
20110701|2011-06-17 05:00,17,94.825,94.925,94.8,94.9,6
20110701|2011-06-17 05:30,17,94.825,95.025,94.825,94.9,84
20110701|2011-06-17 06:00,17,94.925,94.925,94.8,94.8,6
20110701|2011-06-17 06:30,17,94.875,94.95,94.875,94.9,10
20110701|2011-06-17 07:00,17,94.9,95,94.9,95,27
20110701|2011-06-17 07:30,17,94.95,95.2,94.95,95.2,55
20110701|2011-06-17 08:00,17,95.15,95.225,95.1,95.1,50
20110701|2011-06-17 08:30,17,95.175,95.275,95.025,95.275,113
20110701|2011-06-17 09:00,17,95.275,95.375,95.025,95.05,685
20110701|2011-06-17 09:30,17,95.025,95.4,94.95,95.4,412
20110701|2011-06-17 10:00,17,95.4,95.95,95.3,95.775,1132
20110701|2011-06-17 10:30,17,95.8,96.175,95.775,96.025,769
20110701|2011-06-17 11:00,17,96.025,96.175,95.85,95.9,361
20110701|2011-06-17 11:30,17,95.875,95.975,95.675,95.925,288
20110701|2011-06-17 12:00,17,95.925,96.05,95.75,95.8,191
20110701|2011-06-17 12:30,17,95.85,95.925,95.5,95.65,466
20110701|2011-06-17 13:00,17,95.65,95.675,95.55,95.6,370
20110701|2011-06-17 13:30,17,95.575,95.675,95.575,95.675,36
20110701|2011-06-20 09:00,20,96.2,97,96.175,96.85,1238
20110701|2011-06-20 09:30,20,96.875,97.35,96.85,97.25,1018
20110701|2011-06-20 10:00,20,97.225,97.775,97.05,97.55,1199
20110701|2011-06-20 10:30,20,97.55,97.6,96.875,97.225,959
20110701|2011-06-20 11:00,20,97.225,97.7,97.1,97.45,389
20110701|2011-06-20 11:30,20,97.475,97.6,97.3,97.55,242
20110701|2011-06-20 12:00,20,97.525,97.625,97.15,97.5,505
20110701|2011-06-20 12:30,20,97.5,97.7,97.35,97.6,747
20110701|2011-06-20 13:00,20,97.55,97.725,97.5,97.575,256
20110701|2011-06-20 13:30,20,97.625,97.7,97.6,97.6,10
20110701|2011-06-20 14:00,20,97.65,97.75,97.65,97.675,72
20110701|2011-06-20 14:30,20,97.75,97.75,97.575,97.6,55
20110701|2011-06-20 15:00,20,97.725,97.8,97.725,97.8,28
20110701|2011-06-20 15:30,20,97.75,97.8,97.7,97.7,71
20110701|2011-06-20 17:00,21,97.825,97.85,97.5,97.5,58
20110701|2011-06-20 17:30,21,97.5,97.5,97.5,97.5,1
20110701|2011-06-20 18:00,21,97.525,97.525,97.525,97.525,1
20110701|2011-06-20 19:00,21,97.75,98.05,97.75,98.05,50
20110701|2011-06-20 19:30,21,98,98,98,98,7
20110701|2011-06-20 20:00,21,97.75,97.75,97.75,97.75,1
20110701|2011-06-20 22:00,21,97.725,97.725,97.675,97.675,3
20110701|2011-06-20 22:30,21,97.725,97.725,97.725,97.725,1
20110701|2011-06-20 23:30,21,97.8,97.8,97.8,97.8,1
20110701|2011-06-21 00:30,21,97.825,98,97.825,98,47
20110701|2011-06-21 01:30,21,98,98,98,98,6
20110701|2011-06-21 02:30,21,98,98,98,98,2
20110701|2011-06-21 03:00,21,98,98,98,98,1
20110701|2011-06-21 03:30,21,98.1,98.125,98.1,98.125,7
20110701|2011-06-21 04:00,21,98.125,98.125,98.125,98.125,10
20110701|2011-06-21 04:30,21,98.25,98.35,98.25,98.35,8
20110701|2011-06-21 05:00,21,98.375,98.4,98.275,98.275,9
20110701|2011-06-21 05:30,21,98.375,98.5,98.375,98.5,20
20110701|2011-06-21 06:00,21,98.4,98.6,98.25,98.6,34
20110701|2011-06-21 06:30,21,98.575,98.75,98.4,98.425,89
20110701|2011-06-21 07:00,21,98.4,98.725,98.4,98.725,97
20110701|2011-06-21 07:30,21,98.675,98.75,98.5,98.5,126
20110701|2011-06-21 08:00,21,98.55,98.7,98.525,98.525,23
20110701|2011-06-21 08:30,21,98.55,98.55,98.15,98.225,206
20110701|2011-06-21 09:00,21,98.2,98.6,98.125,98.175,605
20110701|2011-06-21 09:30,21,98.2,98.35,97.575,97.95,922
20110701|2011-06-21 10:00,21,97.9,98.025,97.75,97.85,257
20110701|2011-06-21 10:30,21,97.85,98.375,97.825,98.375,429
20110701|2011-06-21 11:00,21,98.375,98.625,98.125,98.625,704
20110701|2011-06-21 11:30,21,98.625,98.675,98.3,98.6,424
20110701|2011-06-21 12:00,21,98.6,98.9,98.475,98.825,590
20110701|2011-06-21 12:30,21,98.8,99,98.7,98.975,586
20110701|2011-06-21 13:00,21,99.025,99.15,98.975,99.15,306
20110701|2011-06-21 13:30,21,99.1,99.1,99,99.075,15
20110701|2011-06-21 14:00,21,99.1,99.175,99.075,99.175,39
20110701|2011-06-21 14:30,21,99.175,99.35,99.125,99.35,153
20110701|2011-06-21 15:00,21,99.3,99.4,98.8,98.8,187
20110701|2011-06-21 15:30,21,98.775,98.8,98.625,98.75,139
20110701|2011-06-21 17:00,22,98.75,98.8,98.6,98.8,3
20110701|2011-06-21 17:30,22,98.675,98.7,98.65,98.7,9
20110701|2011-06-21 18:00,22,98.7,98.8,98.6,98.8,32
20110701|2011-06-21 18:30,22,98.7,98.7,98.675,98.7,7
20110701|2011-06-21 19:00,22,98.7,98.7,98.625,98.625,17
20110701|2011-06-21 20:00,22,98.75,98.75,98.75,98.75,2
20110701|2011-06-21 21:30,22,98.75,98.75,98.75,98.75,1
20110701|2011-06-21 23:00,22,98.8,98.8,98.8,98.8,24
20110701|2011-06-22 00:30,22,98.85,98.85,98.85,98.85,1
20110701|2011-06-22 01:00,22,98.875,98.875,98.875,98.875,1
20110701|2011-06-22 02:00,22,98.85,98.875,98.825,98.875,4
20110701|2011-06-22 02:30,22,98.875,98.875,98.875,98.875,1
20110701|2011-06-22 03:00,22,98.9,98.9,98.85,98.85,7
20110701|2011-06-22 04:00,22,98.9,98.9,98.825,98.9,11
20110701|2011-06-22 04:30,22,98.85,98.85,98.7,98.7,41
20110701|2011-06-22 06:00,22,98.9,98.9,98.875,98.875,7
20110701|2011-06-22 06:30,22,98.85,98.875,98.85,98.85,4
20110701|2011-06-22 07:00,22,98.9,98.9,98.85,98.9,46
20110701|2011-06-22 07:30,22,98.9,98.9,98.7,98.7,41
20110701|2011-06-22 08:00,22,98.675,98.675,98.375,98.6,122
20110701|2011-06-22 08:30,22,98.55,98.6,97.55,97.8,621
20110701|2011-06-22 09:00,22,97.8,98.15,97.8,97.95,783
20110701|2011-06-22 09:30,22,97.975,98.3,97.95,98.2,605
20110701|2011-06-22 10:00,22,98.175,98.3,97.85,98.225,367
20110701|2011-06-22 10:30,22,98.25,98.475,98.225,98.45,567
20110701|2011-06-22 11:00,22,98.45,98.475,98.125,98.225,257
20110701|2011-06-22 11:30,22,98.225,98.45,98.125,98.45,258
20110701|2011-06-22 12:00,22,98.475,98.475,98.225,98.325,212
20110701|2011-06-22 12:30,22,98.325,98.525,98.2,98.275,841
20110701|2011-06-22 13:00,22,98.3,98.3,98.15,98.275,158
20110701|2011-06-22 13:30,22,98.275,98.275,98.225,98.225,11
20110701|2011-06-22 14:00,22,98.225,98.225,98.1,98.1,36
20110701|2011-06-22 14:30,22,98.1,98.35,98.1,98.35,52
20110701|2011-06-22 15:00,22,98.25,98.25,97.65,97.65,175
20110701|2011-06-22 15:30,22,97.675,97.8,97.5,97.55,142
20110701|2011-06-22 17:00,23,97.5,97.675,97.475,97.675,17
20110701|2011-06-22 17:30,23,97.675,97.675,97.35,97.4,26
20110701|2011-06-22 19:00,23,97.6,97.6,97.6,97.6,1
20110701|2011-06-22 21:00,23,97.475,97.475,97.25,97.4,41
20110701|2011-06-22 21:30,23,97.4,97.5,97.4,97.5,8
20110701|2011-06-22 22:00,23,97.4,97.4,97.4,97.4,1
20110701|2011-06-22 23:00,23,97.375,97.375,97.375,97.375,2
20110701|2011-06-22 23:30,23,97.525,97.525,97.425,97.425,2
20110701|2011-06-23 01:00,23,97.575,97.6,97.575,97.6,2
20110701|2011-06-23 02:00,23,97.5,97.5,97.475,97.475,6
20110701|2011-06-23 03:00,23,97.675,97.725,97.675,97.7,4
20110701|2011-06-23 03:30,23,97.75,97.775,97.75,97.775,2
20110701|2011-06-23 04:00,23,97.8,97.8,97.775,97.775,3
20110701|2011-06-23 04:30,23,97.8,97.85,97.8,97.85,3
20110701|2011-06-23 05:00,23,97.975,97.975,97.975,97.975,3
20110701|2011-06-23 06:00,23,97.775,97.775,97.775,97.775,1
20110701|2011-06-23 06:30,23,97.75,97.75,97.675,97.675,12
20110701|2011-06-23 07:00,23,97.675,97.675,97.5,97.5,16
20110701|2011-06-23 07:30,23,97.475,97.475,96.275,96.375,304
20110701|2011-06-23 08:00,23,96.375,96.675,96.025,96.525,225
20110701|2011-06-23 08:30,23,96.425,96.5,96.35,96.45,115
20110701|2011-06-23 09:00,23,96.55,97.275,96.55,96.95,561
20110701|2011-06-23 09:30,23,96.975,97.375,96.825,97.325,363
20110701|2011-06-23 10:00,23,97.325,97.625,97.15,97.575,291
20110701|2011-06-23 10:30,23,97.625,97.65,96.925,97.45,634
20110701|2011-06-23 11:00,23,97.45,97.65,97.275,97.325,341
20110701|2011-06-23 11:30,23,97.325,97.375,97.05,97.1,279
20110701|2011-06-23 12:00,23,97.05,97.275,96.925,96.975,171
20110701|2011-06-23 12:30,23,96.925,97.075,96.35,96.975,735
20110701|2011-06-23 13:00,23,97,97,96.525,96.525,311
20110701|2011-06-23 13:30,23,96.45,96.55,96.35,96.55,33
20110701|2011-06-23 14:00,23,96.775,96.775,96.625,96.725,10
20110701|2011-06-23 14:30,23,96.75,96.9,96.75,96.9,24
20110701|2011-06-23 15:00,23,96.925,97.3,96.875,97.3,186
20110701|2011-06-23 15:30,23,97.375,97.45,97.35,97.375,86
20110701|2011-06-23 17:00,24,97.4,98,97.4,97.65,65
20110701|2011-06-23 19:00,24,97.65,97.65,97.65,97.65,1
20110701|2011-06-23 20:00,24,97.8,98.05,97.8,98,109
20110701|2011-06-23 20:30,24,98.05,98.05,98.05,98.05,1
20110701|2011-06-23 21:00,24,97.775,97.85,97.775,97.85,2
20110701|2011-06-23 21:30,24,97.9,97.9,97.9,97.9,1
20110701|2011-06-23 22:00,24,97.8,97.9,97.8,97.8,28
20110701|2011-06-23 23:00,24,97.8,97.8,97.8,97.8,2
20110701|2011-06-24 01:30,24,97.875,97.875,97.875,97.875,1
20110701|2011-06-24 03:00,24,97.9,97.9,97.9,97.9,1
20110701|2011-06-24 03:30,24,98,98,98,98,3
20110701|2011-06-24 04:30,24,98,98,98,98,2
20110701|2011-06-24 05:30,24,98.025,98.025,98,98,2
20110701|2011-06-24 06:00,24,98.025,98.1,98.025,98.05,34
20110701|2011-06-24 06:30,24,98.05,98.1,98.05,98.1,14
20110701|2011-06-24 07:00,24,97.975,98,97.95,98,3
20110701|2011-06-24 07:30,24,97.9,97.9,97.425,97.5,86
20110701|2011-06-24 08:00,24,97.475,97.6,97.125,97.125,190
20110701|2011-06-24 08:30,24,97.15,97.275,96.9,97.05,193
20110701|2011-06-24 09:00,24,97.1,97.2,95.95,96.25,658
20110701|2011-06-24 09:30,24,96.275,96.6,96.025,96.225,576
20110701|2011-06-24 10:00,24,96.25,96.4,95.8,96.4,448
20110701|2011-06-24 10:30,24,96.35,96.4,95.85,95.85,275
20110701|2011-06-24 11:00,24,95.875,95.925,95.7,95.775,280
20110701|2011-06-24 11:30,24,95.85,95.975,95.55,95.625,226
20110701|2011-06-24 12:00,24,95.7,95.775,95.6,95.7,130
20110701|2011-06-24 12:30,24,95.725,96.175,95.55,95.925,502
20110701|2011-06-24 13:00,24,95.975,96.275,95.95,95.975,275
20110701|2011-06-24 13:30,24,96,96.05,95.85,95.95,112
20110701|2011-06-27 09:00,27,95.775,95.775,94.4,94.675,1031
20110701|2011-06-27 09:30,27,94.65,94.825,94.4,94.825,595
20110701|2011-06-27 10:00,27,94.85,95,94.45,94.75,433
20110701|2011-06-27 10:30,27,94.65,94.85,94.3,94.3,373
20110701|2011-06-27 11:00,27,94.35,94.45,94.05,94.15,371
20110701|2011-06-27 11:30,27,94.15,94.2,93.85,94.125,342
20110701|2011-06-27 12:00,27,94.15,94.2,93.85,94,122
20110701|2011-06-27 12:30,27,94.075,94.35,93.95,94.075,600
20110701|2011-06-27 13:00,27,94.05,94.125,93.65,93.65,662
20110701|2011-06-27 13:30,27,93.65,93.75,93.65,93.75,30
20110701|2011-06-27 14:00,27,93.75,94.15,93.75,93.9,33
20110701|2011-06-27 14:30,27,93.825,94.075,93.825,94.075,22
20110701|2011-06-27 15:00,27,93.9,94.4,93.9,94.2,141
20110701|2011-06-27 15:30,27,94.2,94.35,94.15,94.3,32
20110701|2011-06-27 17:00,28,94.35,94.35,94.325,94.325,3
20110701|2011-06-27 17:30,28,94.25,94.25,94.225,94.225,2
20110701|2011-06-27 18:00,28,94.1,94.1,93.85,94.1,9
20110701|2011-06-27 18:30,28,93.975,94.075,93.975,94.075,5
20110701|2011-06-27 19:00,28,94.05,94.05,94.05,94.05,7
20110701|2011-06-27 19:30,28,94.1,94.225,94.1,94.225,2
20110701|2011-06-27 20:00,28,94.25,94.35,94.25,94.35,5
20110701|2011-06-27 20:30,28,94.325,94.425,94.325,94.425,55
20110701|2011-06-27 21:00,28,94.425,94.425,94.425,94.425,1
20110701|2011-06-27 22:00,28,94.325,94.325,94.325,94.325,1
20110701|2011-06-27 23:00,28,94.35,94.35,94.35,94.35,1
20110701|2011-06-28 00:30,28,94.35,94.35,94.35,94.35,2
20110701|2011-06-28 02:00,28,94.35,94.4,94.35,94.4,2
20110701|2011-06-28 02:30,28,94.35,94.35,94.325,94.325,2
20110701|2011-06-28 03:00,28,94.325,94.325,94.325,94.325,3
20110701|2011-06-28 03:30,28,94.325,94.325,94.325,94.325,11
20110701|2011-06-28 04:00,28,94.275,94.275,94.225,94.225,4
20110701|2011-06-28 04:30,28,94.1,94.1,94,94,6
20110701|2011-06-28 05:00,28,93.975,93.975,93.975,93.975,2
20110701|2011-06-28 05:30,28,94.05,94.1,94.05,94.1,4
20110701|2011-06-28 06:00,28,93.975,93.975,93.85,93.9,15
20110701|2011-06-28 06:30,28,93.875,93.9,93.875,93.875,3
20110701|2011-06-28 07:00,28,93.925,94.225,93.925,94.225,9
20110701|2011-06-28 07:30,28,94.175,94.6,94.175,94.6,105
20110701|2011-06-28 08:00,28,94.6,94.65,94.375,94.375,116
20110701|2011-06-28 08:30,28,94.375,94.5,94.275,94.45,111
20110701|2011-06-28 09:00,28,94.425,94.675,94.15,94.6,786
20110701|2011-06-28 09:30,28,94.6,94.7,94.375,94.5,310
20110701|2011-06-28 10:00,28,94.5,94.575,94.2,94.25,304
20110701|2011-06-28 10:30,28,94.25,94.275,93.825,94.025,386
20110701|2011-06-28 11:00,28,94.075,94.25,94.05,94.25,225
20110701|2011-06-28 11:30,28,94.2,94.45,94.15,94.4,138
20110701|2011-06-28 12:00,28,94.35,94.5,94.25,94.375,227
20110701|2011-06-28 12:30,28,94.35,94.55,94.2,94.3,455
20110701|2011-06-28 13:00,28,94.325,94.4,94.25,94.375,117
20110701|2011-06-28 13:30,28,94.35,94.375,94.325,94.325,18
20110701|2011-06-28 14:00,28,94.35,94.425,94.35,94.425,33
20110701|2011-06-28 14:30,28,94.35,94.425,94.325,94.425,13
20110701|2011-06-28 15:00,28,94.425,94.425,93.6,93.95,302
20110701|2011-06-28 15:30,28,93.75,93.9,93.675,93.9,29
20110701|2011-06-28 17:00,29,93.95,94.05,93.9,93.9,11
20110701|2011-06-28 17:30,29,93.825,93.825,93.75,93.75,2
20110701|2011-06-28 18:00,29,93.675,93.675,93.6,93.6,12
20110701|2011-06-28 18:30,29,93.6,93.65,93.575,93.65,5
20110701|2011-06-28 19:30,29,93.625,93.625,93.625,93.625,2
20110701|2011-06-28 20:00,29,93.65,93.75,93.65,93.7,22
20110701|2011-06-28 20:30,29,93.7,93.775,93.7,93.775,31
20110701|2011-06-28 22:00,29,93.775,93.85,93.775,93.85,10
20110701|2011-06-28 22:30,29,93.9,93.95,93.825,93.825,41
20110701|2011-06-28 23:00,29,93.9,93.9,93.9,93.9,1
20110701|2011-06-29 02:30,29,93.825,93.825,93.8,93.8,7
20110701|2011-06-29 04:00,29,93.775,93.775,93.75,93.75,2
20110701|2011-06-29 04:30,29,93.775,93.775,93.75,93.75,4
20110701|2011-06-29 05:00,29,93.75,93.75,93.75,93.75,7
20110701|2011-06-29 06:00,29,93.75,93.85,93.75,93.85,7
20110701|2011-06-29 06:30,29,93.9,94.25,93.9,94.125,44
20110701|2011-06-29 07:00,29,94.1,94.175,94.05,94.175,23
20110701|2011-06-29 07:30,29,94.175,94.375,94.175,94.325,111
20110701|2011-06-29 08:00,29,94.3,94.475,93.875,93.875,203
20110701|2011-06-29 08:30,29,93.875,94.225,93.775,94.075,91
20110701|2011-06-29 09:00,29,94.225,94.5,94.05,94.5,295
20110701|2011-06-29 09:30,29,94.5,95,94.4,94.75,555
20110701|2011-06-29 10:00,29,94.8,95.5,94.8,94.9,660
20110701|2011-06-29 10:30,29,94.925,95.175,94.775,94.875,252
20110701|2011-06-29 11:00,29,94.9,95.35,94.9,95.3,145
20110701|2011-06-29 11:30,29,95.275,95.6,95.275,95.325,224
20110701|2011-06-29 12:00,29,95.25,95.45,95.025,95.025,179
20110701|2011-06-29 12:30,29,95.15,95.35,94.825,95.225,551
20110701|2011-06-29 13:00,29,95.225,95.4,95.15,95.325,142
20110701|2011-06-29 13:30,29,95.275,95.325,95.275,95.325,5
20110701|2011-06-29 14:00,29,95.3,95.35,95.225,95.225,38
20110701|2011-06-29 14:30,29,95.275,95.325,95.2,95.325,6
20110701|2011-06-29 15:00,29,95.25,95.325,95.175,95.175,12
20110701|2011-06-29 15:30,29,95.25,95.325,95.225,95.225,6
20110701|2011-06-29 17:00,30,95.125,95.125,95.125,95.125,1
20110701|2011-06-29 17:30,30,95.175,95.2,95.175,95.2,16
20110701|2011-06-29 18:00,30,95.2,95.225,95.2,95.225,20
20110701|2011-06-29 18:30,30,95.225,95.275,95.225,95.275,10
20110701|2011-06-29 19:00,30,95.25,95.375,95.25,95.375,39
20110701|2011-06-29 19:30,30,95.375,95.375,95.375,95.375,7
20110701|2011-06-29 20:00,30,95.4,95.425,95.35,95.35,13
20110701|2011-06-29 20:30,30,95.4,95.4,95.4,95.4,1
20110701|2011-06-29 21:00,30,95.35,95.35,95.35,95.35,2
20110701|2011-06-29 21:30,30,95.3,95.3,95.3,95.3,1
20110701|2011-06-29 22:00,30,95.35,95.35,95.35,95.35,2
20110701|2011-06-29 22:30,30,95.35,95.35,95.35,95.35,5
20110701|2011-06-29 23:00,30,95.35,95.35,95.35,95.35,6
20110701|2011-06-30 02:30,30,95.325,95.35,95.325,95.35,10
20110701|2011-06-30 03:00,30,95.425,95.425,95.425,95.425,4
20110701|2011-06-30 03:30,30,95.425,95.425,95.425,95.425,2
20110701|2011-06-30 04:00,30,95.425,95.425,95.425,95.425,5
20110701|2011-06-30 04:30,30,95.475,95.55,95.475,95.55,44
20110701|2011-06-30 05:00,30,95.575,95.575,95.55,95.55,9
20110701|2011-06-30 05:30,30,95.55,95.55,95.475,95.475,4
20110701|2011-06-30 06:00,30,95.425,95.425,95.275,95.35,9
20110701|2011-06-30 06:30,30,95.425,95.5,95.425,95.5,2
20110701|2011-06-30 07:00,30,95.525,95.55,95.475,95.525,18
20110701|2011-06-30 07:30,30,95.525,95.55,94.825,95.35,189
20110701|2011-06-30 08:00,30,95.425,95.675,95.425,95.675,202
20110701|2011-06-30 08:30,30,95.625,96.025,95.325,95.325,287
20110701|2011-06-30 09:00,30,95.35,95.35,94.675,94.7,886
20110701|2011-06-30 09:30,30,94.65,95.175,94.4,95,674
20110701|2011-06-30 10:00,30,94.925,95.175,94.825,95.175,333
20110701|2011-06-30 10:30,30,95.2,95.25,94.475,94.5,486
20110701|2011-06-30 11:00,30,94.5,94.6,94.25,94.5,481
20110701|2011-06-30 11:30,30,94.475,94.525,94.025,94.225,240
20110701|2011-06-30 12:00,30,94.275,94.55,94.275,94.325,233
20110701|2011-06-30 12:30,30,94.325,94.8,94.275,94.4,521
20110701|2011-06-30 13:00,30,94.45,94.525,94.4,94.425,114
20110701|2011-06-30 13:30,30,94.425,94.425,94.35,94.375,33
20110701|2011-06-30 14:00,30,94.45,94.525,94.45,94.525,8
20110701|2011-06-30 14:30,30,94.5,94.6,94.3,94.375,38
20110701|2011-06-30 15:00,30,94.375,94.375,93.975,94,151
20110701|2011-06-30 15:30,30,94,94,94,94,5
20110701|2011-06-30 17:00,1,94.075,94.075,93.875,93.9,16
20110701|2011-06-30 17:30,1,93.975,94,93.975,94,20
20110701|2011-06-30 18:00,1,94.025,94.025,93.9,93.925,10
20110701|2011-06-30 18:30,1,93.875,93.875,93.875,93.875,7
20110701|2011-06-30 19:00,1,93.925,93.975,93.925,93.975,2
20110701|2011-06-30 20:00,1,94.025,94.025,94.025,94.025,4
20110701|2011-06-30 20:30,1,94.075,94.075,94.025,94.025,4
20110701|2011-06-30 21:00,1,94,94,93.975,93.975,5
20110701|2011-06-30 21:30,1,94.025,94.125,94.025,94.075,8
20110701|2011-06-30 22:00,1,94.075,94.075,94.075,94.075,1
20110701|2011-06-30 22:30,1,94.075,94.075,94.025,94.025,2
20110701|2011-06-30 23:00,1,94,94,94,94,3
20110701|2011-07-01 00:30,1,94.075,94.2,94.075,94.2,6
20110701|2011-07-01 01:00,1,94.2,94.2,94.2,94.2,1
20110701|2011-07-01 01:30,1,94.2,94.225,94.2,94.2,11
20110701|2011-07-01 02:00,1,94.175,94.175,94.175,94.175,1
20110701|2011-07-01 02:30,1,94.175,94.175,94.125,94.125,2
20110701|2011-07-01 03:30,1,94.075,94.075,94.075,94.075,1
20110701|2011-07-01 04:00,1,94.025,94.025,94,94,4
20110701|2011-07-01 04:30,1,94,94,93.975,93.975,20
20110701|2011-07-01 06:00,1,94,94.025,94,94.025,2
20110701|2011-07-01 06:30,1,94,94.225,94,94.175,59
20110701|2011-07-01 07:00,1,94.15,94.4,94.15,94.4,92
20110701|2011-07-01 07:30,1,94.375,94.8,94.375,94.775,182
20110701|2011-07-01 08:00,1,94.8,94.825,94.575,94.6,81
20110701|2011-07-01 08:30,1,94.65,94.975,94.65,94.875,463
20110701|2011-07-01 09:00,1,94.85,95.2,94.85,95,697
20110701|2011-07-01 09:30,1,94.95,95.275,94.85,95.225,321
20110701|2011-07-01 10:00,1,95.175,95.3,95.15,95.25,89
20110701|2011-07-01 10:30,1,95.275,95.325,94.975,95.075,349
20110701|2011-07-01 11:00,1,95.075,95.2,94.975,95.075,195
20110701|2011-07-01 11:30,1,95.125,95.125,95.025,95.1,133
20110701|2011-07-01 12:00,1,95.1,95.45,95.1,95.375,154
20110701|2011-07-01 12:30,1,95.375,95.525,95,95.45,679
20110701|2011-07-01 13:00,1,95.425,95.5,95.3,95.5,189
20110701|2011-07-01 13:30,1,95.475,95.475,95.375,95.4,7
20110701|2011-07-05 09:00,5,95.4,95.525,94.775,94.95,965
20110701|2011-07-05 09:30,5,94.925,94.925,94.775,94.8,121
20110701|2011-07-05 10:00,5,94.825,94.95,94.8,94.925,77
20110701|2011-07-05 10:30,5,94.95,95.2,94.95,95.175,223
20110701|2011-07-05 11:00,5,95.2,95.4,95.15,95.4,83
20110701|2011-07-05 11:30,5,95.375,95.5,95.05,95.05,186
20110701|2011-07-05 12:00,5,95.1,95.15,94.95,95.05,254
20110701|2011-07-05 12:30,5,95.075,95.75,94.95,95.75,445
20110701|2011-07-05 13:00,5,95.75,95.85,95.35,95.75,292
20110701|2011-07-05 13:30,5,95.75,95.9,95.75,95.85,13
20110701|2011-07-05 14:00,5,95.8,95.8,95.75,95.75,16
20110701|2011-07-05 14:30,5,95.7,96.075,95.7,96.075,59
20110701|2011-07-05 15:00,5,96.025,96.2,95.85,95.85,160
20110701|2011-07-05 15:30,5,95.85,95.875,95.8,95.875,16
20110701|2011-07-05 18:00,6,95.925,95.925,95.85,95.875,3
20110701|2011-07-05 18:30,6,95.9,95.925,95.9,95.925,2
20110701|2011-07-05 20:00,6,96,96,96,96,1
20110701|2011-07-05 21:30,6,95.925,95.925,95.85,95.85,2
20110701|2011-07-06 02:00,6,95.775,95.775,95.775,95.775,1
20110701|2011-07-06 03:00,6,95.7,95.7,95.625,95.65,5
20110701|2011-07-06 03:30,6,95.675,95.675,95.675,95.675,1
20110701|2011-07-06 04:00,6,95.65,95.65,95.65,95.65,1
20110701|2011-07-06 05:00,6,95.675,95.675,95.675,95.675,1
20110701|2011-07-06 05:30,6,95.65,95.7,95.65,95.7,3
20110701|2011-07-06 06:00,6,95.775,95.775,95.725,95.75,19
20110701|2011-07-06 06:30,6,95.75,96,95.75,95.775,36
20110701|2011-07-06 07:00,6,95.775,95.925,95.775,95.925,17
20110701|2011-07-06 07:30,6,96,96,96,96,36
20110701|2011-07-06 08:00,6,96,96,95.925,96,44
20110701|2011-07-06 08:30,6,96,96.125,95.9,96,147
20110701|2011-07-06 09:00,6,96.025,96.1,95.825,95.9,431
20110701|2011-07-06 09:30,6,95.9,96.15,95.85,96.15,288
20110701|2011-07-06 10:00,6,96.15,96.15,95.8,96.025,299
20110701|2011-07-06 10:30,6,96,96.075,95.95,95.95,247
20110701|2011-07-06 11:00,6,95.925,95.95,95.775,95.85,156
20110701|2011-07-06 11:30,6,95.9,95.975,95.9,95.975,105
20110701|2011-07-06 12:00,6,95.975,96,95.85,95.925,102
20110701|2011-07-06 12:30,6,95.975,96,95.8,95.95,198
20110701|2011-07-06 13:00,6,95.95,96.075,95.9,96.05,121
20110701|2011-07-06 13:30,6,96,96,95.95,95.95,4
20110701|2011-07-06 14:30,6,96,96,95.775,95.8,60
20110701|2011-07-06 15:00,6,95.85,96.25,95.85,96.25,205
20110701|2011-07-06 15:30,6,96.225,96.35,96.2,96.2,136
20110701|2011-07-06 17:00,7,96.35,96.425,96.275,96.375,66
20110701|2011-07-06 17:30,7,96.375,96.375,96.375,96.375,1
20110701|2011-07-06 18:30,7,96.3,96.3,96.225,96.225,10
20110701|2011-07-06 21:00,7,96.225,96.225,96.225,96.225,1
20110701|2011-07-06 21:30,7,96.225,96.225,96.225,96.225,20
20110701|2011-07-06 22:00,7,96.2,96.2,96.15,96.15,25
20110701|2011-07-06 22:30,7,96.15,96.15,96.15,96.15,5
20110701|2011-07-07 00:00,7,96.3,96.4,96.3,96.4,50
20110701|2011-07-07 02:00,7,96.3,96.3,96.3,96.3,1
20110701|2011-07-07 07:00,7,96.2,96.2,96.2,96.2,5
20110701|2011-07-07 07:30,7,96.225,96.425,96.225,96.425,61
20110701|2011-07-07 08:00,7,96.375,96.7,96.375,96.675,219
20110701|2011-07-07 08:30,7,96.65,97.025,96.625,96.9,438
20110701|2011-07-07 09:00,7,96.8,97.075,96.6,97.05,803
20110701|2011-07-07 09:30,7,97,97.425,96.9,97.375,662
20110701|2011-07-07 10:00,7,97.375,97.575,97.25,97.45,302
20110701|2011-07-07 10:30,7,97.45,97.45,97.25,97.35,276
20110701|2011-07-07 11:00,7,97.4,97.775,97.2,97.5,779
20110701|2011-07-07 11:30,7,97.525,97.75,97.4,97.675,585
20110701|2011-07-07 12:00,7,97.675,97.75,97.6,97.65,218
20110701|2011-07-07 12:30,7,97.675,97.675,97.2,97.325,477
20110701|2011-07-07 13:00,7,97.375,97.4,97.275,97.35,149
20110701|2011-07-07 13:30,7,97.35,97.4,97.275,97.275,27
20110701|2011-07-07 14:00,7,97.4,97.4,97.275,97.4,14
20110701|2011-07-07 14:30,7,97.3,97.325,96.75,96.85,402
20110701|2011-07-07 15:00,7,96.8,96.9,96.55,96.6,167
20110701|2011-07-07 15:30,7,96.575,96.775,96.575,96.75,30
20110701|2011-07-07 17:00,8,96.725,96.8,96.725,96.8,46
20110701|2011-07-07 17:30,8,96.65,96.65,96.6,96.6,86
20110701|2011-07-07 18:00,8,96.6,96.6,96.6,96.6,1
20110701|2011-07-07 18:30,8,96.6,96.6,96.6,96.6,2
20110701|2011-07-07 19:00,8,96.575,96.575,96.525,96.525,5
20110701|2011-07-07 19:30,8,96.525,96.525,96.45,96.45,100
20110701|2011-07-07 20:00,8,96.65,96.65,96.55,96.55,5
20110701|2011-07-07 21:30,8,96.55,96.55,96.5,96.5,50
20110701|2011-07-07 22:00,8,96.45,96.45,96.425,96.45,74
20110701|2011-07-07 22:30,8,96.45,96.45,96.45,96.45,1
20110701|2011-07-07 23:00,8,96.45,96.45,96.45,96.45,4
20110701|2011-07-07 23:30,8,96.45,96.5,96.45,96.5,21
20110701|2011-07-08 00:00,8,96.5,96.5,96.5,96.5,10
20110701|2011-07-08 00:30,8,96.5,96.5,96.5,96.5,4
20110701|2011-07-08 01:00,8,96.5,96.5,96.5,96.5,8
20110701|2011-07-08 01:30,8,96.5,96.5,96.5,96.5,12
20110701|2011-07-08 02:00,8,96.5,96.5,96.5,96.5,5
20110701|2011-07-08 02:30,8,96.5,96.6,96.5,96.6,12
20110701|2011-07-08 03:30,8,96.5,96.5,96.5,96.5,1
20110701|2011-07-08 04:00,8,96.5,96.5,96.5,96.5,40
20110701|2011-07-08 04:30,8,96.5,96.65,96.5,96.65,55
20110701|2011-07-08 05:00,8,96.65,96.775,96.65,96.7,39
20110701|2011-07-08 05:30,8,96.7,96.7,96.7,96.7,5
20110701|2011-07-08 06:30,8,96.7,96.7,96.625,96.625,13
20110701|2011-07-08 07:00,8,96.625,96.625,96.5,96.55,148
20110701|2011-07-08 07:30,8,96.575,96.575,96.5,96.5,32
20110701|2011-07-08 08:00,8,96.5,96.7,96.475,96.5,105
20110701|2011-07-08 08:30,8,96.475,96.5,96.3,96.3,194
20110701|2011-07-08 09:00,8,96.35,96.6,96.2,96.275,492
20110701|2011-07-08 09:30,8,96.25,96.55,96.25,96.525,230
20110701|2011-07-08 10:00,8,96.45,96.55,96.2,96.275,228
20110701|2011-07-08 10:30,8,96.25,96.4,96.05,96.3,376
20110701|2011-07-08 11:00,8,96.325,96.4,96.275,96.4,241
20110701|2011-07-08 11:30,8,96.4,96.425,96.275,96.375,76
20110701|2011-07-08 12:00,8,96.3,96.475,96.275,96.475,132
20110701|2011-07-08 12:30,8,96.475,96.5,95.875,95.925,787
20110701|2011-07-08 13:00,8,95.9,96.25,95.9,96.2,438
20110701|2011-07-08 13:30,8,96.2,96.225,96.15,96.225,47
20110701|2011-07-11 09:00,11,95.875,96,95.325,95.8,711
20110701|2011-07-11 09:30,11,95.95,96.925,95.9,96.1,1092
20110701|2011-07-11 10:00,11,96.1,96.575,96.1,96.5,327
20110701|2011-07-11 10:30,11,96.5,96.625,96.325,96.45,293
20110701|2011-07-11 11:00,11,96.4,96.4,96.075,96.275,178
20110701|2011-07-11 11:30,11,96.275,96.45,96.025,96.275,109
20110701|2011-07-11 12:00,11,96.35,96.375,96.25,96.35,24
20110701|2011-07-11 12:30,11,96.35,96.375,96.075,96.175,109
20110701|2011-07-11 13:00,11,96.05,96.125,95.95,96.125,97
20110701|2011-07-11 13:30,11,96.15,96.15,96.125,96.125,3
20110701|2011-07-11 14:00,11,96.125,96.125,95.95,95.975,23
20110701|2011-07-11 14:30,11,96,96,95.65,95.65,92
20110701|2011-07-11 15:00,11,95.7,95.75,95.35,95.725,171
20110701|2011-07-11 15:30,11,95.7,95.85,95.525,95.75,36
20110701|2011-07-11 17:00,12,96,96,95.625,95.625,6
20110701|2011-07-11 18:00,12,95.65,95.65,95.65,95.65,1
20110701|2011-07-11 18:30,12,95.65,95.65,95.65,95.65,1
20110701|2011-07-11 19:00,12,95.725,95.75,95.725,95.75,12
20110701|2011-07-11 19:30,12,95.625,95.625,95.625,95.625,2
20110701|2011-07-11 20:30,12,95.575,95.575,95.575,95.575,1
20110701|2011-07-11 21:00,12,95.6,95.6,95.575,95.575,2
20110701|2011-07-11 21:30,12,95.575,95.575,95.325,95.325,21
20110701|2011-07-11 22:00,12,95.45,95.45,95.45,95.45,5
20110701|2011-07-11 22:30,12,95.5,95.5,95.5,95.5,10
20110701|2011-07-12 02:30,12,95.6,95.6,95.6,95.6,5
20110701|2011-07-12 04:00,12,95.625,95.625,95.625,95.625,1
20110701|2011-07-12 04:30,12,95.625,95.625,95.625,95.625,1
20110701|2011-07-12 05:30,12,95.5,95.5,95.5,95.5,1
20110701|2011-07-12 06:00,12,95.45,95.45,95.375,95.375,4
20110701|2011-07-12 06:30,12,95.45,95.45,95.45,95.45,12
20110701|2011-07-12 07:00,12,95.45,95.45,95.4,95.45,38
20110701|2011-07-12 07:30,12,95.45,95.5,95.275,95.275,13
20110701|2011-07-12 08:00,12,95.3,95.6,95.25,95.575,172
20110701|2011-07-12 08:30,12,95.525,95.6,95.45,95.5,100
20110701|2011-07-12 09:00,12,95.6,95.9,95.575,95.65,464
20110701|2011-07-12 09:30,12,95.65,95.65,95.425,95.45,392
20110701|2011-07-12 10:00,12,95.425,95.55,95.4,95.55,143
20110701|2011-07-12 10:30,12,95.575,95.85,95.575,95.7,241
20110701|2011-07-12 11:00,12,95.75,95.75,95.625,95.7,111
20110701|2011-07-12 11:30,12,95.75,95.75,95.725,95.725,10
20110701|2011-07-12 12:00,12,95.75,95.8,95.7,95.725,86
20110701|2011-07-12 12:30,12,95.8,95.8,95.125,95.125,671
20110701|2011-07-12 13:00,12,95.2,95.6,95.175,95.45,237
20110701|2011-07-12 13:30,12,95.425,95.6,95.4,95.6,38
20110701|2011-07-12 14:00,12,95.45,95.45,95.45,95.45,5
20110701|2011-07-12 14:30,12,95.45,95.65,95.425,95.65,22
20110701|2011-07-12 15:00,12,95.6,95.6,95.425,95.425,11
20110701|2011-07-12 15:30,12,95.425,95.425,95.425,95.425,2
20110701|2011-07-12 17:00,13,95.275,95.375,95.275,95.375,6
20110701|2011-07-12 18:00,13,95.375,95.375,95.375,95.375,1
20110701|2011-07-12 18:30,13,95.4,95.4,95.4,95.4,2
20110701|2011-07-12 21:00,13,95.45,95.45,95.45,95.45,1
20110701|2011-07-12 22:30,13,95.5,95.5,95.5,95.5,1
20110701|2011-07-13 01:30,13,95.55,95.55,95.55,95.55,1
20110701|2011-07-13 02:00,13,95.575,95.575,95.575,95.575,2
20110701|2011-07-13 02:30,13,95.6,95.6,95.6,95.6,1
20110701|2011-07-13 06:00,13,95.55,95.55,95.55,95.55,1
20110701|2011-07-13 06:30,13,95.55,95.6,95.5,95.5,18
20110701|2011-07-13 07:00,13,95.45,95.5,95.425,95.425,34
20110701|2011-07-13 07:30,13,95.425,95.425,95.35,95.375,19
20110701|2011-07-13 08:00,13,95.4,95.475,95.4,95.475,13
20110701|2011-07-13 08:30,13,95.475,95.75,95.475,95.725,52
20110701|2011-07-13 09:00,13,95.6,95.65,95.5,95.5,163
20110701|2011-07-13 09:30,13,95.525,95.65,95.525,95.625,142
20110701|2011-07-13 10:00,13,95.65,95.725,95.625,95.7,105
20110701|2011-07-13 10:30,13,95.7,95.725,95.55,95.55,100
20110701|2011-07-13 11:00,13,95.55,95.65,95.525,95.525,43
20110701|2011-07-13 11:30,13,95.525,95.625,95.5,95.625,33
20110701|2011-07-13 12:00,13,95.6,95.725,95.6,95.675,87
20110701|2011-07-13 12:30,13,95.65,95.7,95.55,95.6,131
20110701|2011-07-13 13:00,13,95.55,95.6,95.55,95.55,45
20110701|2011-07-13 13:30,13,95.525,95.575,95.5,95.575,20
20110701|2011-07-13 14:30,13,95.575,95.575,95.575,95.575,5
20110701|2011-07-13 15:00,13,95.55,95.55,95.375,95.45,113
20110701|2011-07-13 17:30,14,95.3,95.3,95.3,95.3,1
20110701|2011-07-14 04:00,14,95.5,95.55,95.5,95.55,6
20110701|2011-07-14 04:30,14,95.55,95.55,95.55,95.55,4
20110701|2011-07-14 05:30,14,95.45,95.45,95.45,95.45,5
20110701|2011-07-14 07:00,14,95.5,95.55,95.5,95.5,13
20110701|2011-07-14 07:30,14,95.5,95.5,95.5,95.5,1
20110701|2011-07-14 08:00,14,95.45,95.5,95.45,95.45,17
20110701|2011-07-14 08:30,14,95.45,95.475,95.45,95.45,15
20110701|2011-07-14 09:00,14,95.475,95.5,95.4,95.4,27
20110701|2011-07-14 09:30,14,95.45,95.6,95.375,95.375,225
20110701|2011-07-14 10:00,14,95.475,95.55,95.375,95.4,55
20110701|2011-07-14 10:30,14,95.4,95.475,95.375,95.475,16
20110701|2011-07-14 11:00,14,95.4,95.425,95.325,95.425,33
20110701|2011-07-14 11:30,14,95.375,95.375,95.1,95.175,130
20110701|2011-07-14 12:00,14,95.3,95.3,95.05,95.225,48
20110701|2011-07-14 12:30,14,95.2,95.275,95.15,95.175,72
20110701|2011-07-14 13:00,14,95.125,95.125,95.1,95.1,3
20110701|2011-07-14 13:30,14,95.125,95.125,95.125,95.125,4
20110701|2011-07-14 14:00,14,95.125,95.2,95.125,95.2,14
20110701|2011-07-14 14:30,14,95.15,95.25,95.125,95.25,30
20110701|2011-07-14 15:00,14,95.15,95.275,95.15,95.275,30
20110701|2011-07-14 15:30,14,95.275,95.325,95.275,95.325,26
20110701|2011-07-14 22:30,15,95.25,95.25,95.25,95.25,2
20110701|2011-07-15 05:00,15,95.275,95.275,95.275,95.275,2
20110701|2011-07-15 06:00,15,95.25,95.25,95.25,95.25,1
20110701|2011-07-15 07:00,15,95.2,95.3,95.2,95.3,3
20110701|2011-07-15 07:30,15,95.3,95.425,95.2,95.425,38
20110701|2011-07-15 08:00,15,95.35,95.35,95.35,95.35,2
20110701|2011-07-15 08:30,15,95.35,95.4,95.275,95.275,34
20110701|2011-07-15 09:00,15,95.35,95.45,95.3,95.425,50
20110701|2011-07-15 09:30,15,95.425,95.475,95.125,95.175,144
20110701|2011-07-15 10:00,15,95.175,95.225,95.175,95.225,8
20110701|2011-07-15 10:30,15,95.225,95.35,95.15,95.3,82
20110701|2011-07-15 11:00,15,95.325,95.325,95.15,95.175,42
20110701|2011-07-15 11:30,15,95.15,95.35,95.1,95.1,94
20110801|2010-07-28 09:30,28,78.9,79,78.9,79,2
20110801|2010-07-28 10:00,28,79.025,79.15,79,79.15,16
20110801|2010-07-28 10:30,28,79.25,79.25,79.2,79.2,7
20110801|2010-07-28 11:30,28,79.25,79.25,79.1,79.1,13
20110801|2010-07-28 12:00,28,79.3,79.3,79.125,79.125,3
20110801|2010-07-28 12:30,28,79.125,79.225,79.125,79.225,4
20110801|2010-07-28 13:00,28,79.2,79.25,79.2,79.25,3
20110801|2010-07-28 14:00,28,79.2,79.2,79.2,79.2,1
20110801|2010-07-28 15:00,28,79.3,79.3,79.3,79.3,1
20110801|2010-07-29 08:30,29,79.4,79.4,79.4,79.4,2
20110801|2010-07-29 09:00,29,79.5,79.6,79.425,79.6,11
20110801|2010-07-29 09:30,29,79.5,79.5,79.5,79.5,1
20110801|2010-07-29 10:00,29,79.5,79.6,79.5,79.6,23
20110801|2010-07-29 12:00,29,79.35,79.35,79.35,79.35,2
20110801|2010-07-29 12:30,29,79.4,79.6,79.4,79.6,21
20110801|2010-07-29 13:00,29,79.6,79.6,79.6,79.6,1
20110801|2010-07-29 17:00,30,79,79,79,79,1
20110801|2010-07-30 07:30,30,79,79,79,79,3
20110801|2010-07-30 09:00,30,79.375,79.375,79.35,79.35,2
20110801|2010-07-30 10:00,30,79.6,79.6,79.6,79.6,27
20110801|2010-07-30 10:30,30,79.6,79.65,79.6,79.65,4
20110801|2010-07-30 11:00,30,79.65,79.75,79.65,79.75,11
20110801|2010-07-30 11:30,30,79.75,80,79.75,80,5
20110801|2010-07-30 12:00,30,79.8,79.8,79.8,79.8,16
20110801|2010-07-30 12:30,30,79.8,79.8,79.725,79.725,5
20110801|2010-07-30 13:30,30,79.75,79.75,79.75,79.75,2
20110801|2010-08-02 09:00,2,79.75,79.95,79.7,79.7,3
20110801|2010-08-02 09:30,2,79.875,79.875,79.875,79.875,1
20110801|2010-08-02 10:00,2,80,80,80,80,28
20110801|2010-08-02 12:30,2,79.875,79.875,79.875,79.875,4
20110801|2010-08-02 13:00,2,79.725,79.725,79.725,79.725,1
20110801|2010-08-02 15:30,2,80,80,80,80,1
20110801|2010-08-03 04:30,3,80,80,80,80,10
20110801|2010-08-03 10:00,3,79.675,79.775,79.675,79.75,4
20110801|2010-08-03 10:30,3,79.775,79.775,79.7,79.7,5
20110801|2010-08-03 11:00,3,79.775,79.775,79.725,79.725,5
20110801|2010-08-03 11:30,3,79.7,79.7,79.7,79.7,3
20110801|2010-08-03 15:00,3,79.95,79.95,79.95,79.95,3
20110801|2010-08-03 18:00,4,79.95,79.95,79.95,79.95,6
20110801|2010-08-03 18:30,4,79.95,79.95,79.95,79.95,1
20110801|2010-08-04 03:30,4,79.95,79.95,79.95,79.95,2
20110801|2010-08-04 05:30,4,79.95,79.95,79.95,79.95,5
20110801|2010-08-04 06:30,4,80,80,80,80,21
20110801|2010-08-04 07:00,4,80,80,80,80,3
20110801|2010-08-04 07:30,4,80,80,80,80,4
20110801|2010-08-04 08:00,4,80,80,80,80,2
20110801|2010-08-04 09:00,4,79.675,79.675,79.6,79.6,7
20110801|2010-08-04 09:30,4,79.9,79.9,79.9,79.9,8
20110801|2010-08-04 10:00,4,79.9,79.9,79.9,79.9,8
20110801|2010-08-04 10:30,4,79.9,79.9,79.9,79.9,17
20110801|2010-08-04 11:00,4,79.8,79.8,79.8,79.8,3
20110801|2010-08-04 11:30,4,79.55,79.9,79.55,79.9,3
20110801|2010-08-04 12:30,4,79.95,79.95,79.95,79.95,4
20110801|2010-08-05 08:30,5,79,79,79,79,1
20110801|2010-08-05 09:30,5,79.3,79.3,79.3,79.3,1
20110801|2010-08-05 10:00,5,78.6,78.6,78.6,78.6,1
20110801|2010-08-05 11:00,5,78.25,78.25,78.25,78.25,1
20110801|2010-08-05 11:30,5,78.25,78.25,78.25,78.25,2
20110801|2010-08-05 12:00,5,78.25,78.25,78.25,78.25,7
20110801|2010-08-05 17:00,6,78.15,78.15,78.15,78.15,2
20110801|2010-08-06 09:00,6,77.2,77.2,77.2,77.2,1
20110801|2010-08-06 10:00,6,77.825,77.825,77.825,77.825,1
20110801|2010-08-10 09:00,10,78.35,78.35,78.35,78.35,1
20110801|2010-08-10 10:30,10,78.5,78.5,78.5,78.5,1
20110801|2010-08-10 13:30,10,78.75,78.75,78.75,78.75,1
20110801|2010-08-11 09:30,11,78.45,78.45,78.45,78.45,2
20110801|2010-08-11 10:30,11,78.4,78.4,78.4,78.4,5
20110801|2010-08-11 11:30,11,78.75,78.75,78.75,78.75,1
20110801|2010-08-11 12:30,11,78.5,78.5,78.5,78.5,1
20110801|2010-08-12 10:00,12,79.15,79.15,79.15,79.15,1
20110801|2010-08-12 11:30,12,79.475,79.475,79.475,79.475,2
20110801|2010-08-12 12:30,12,79.475,79.475,79.475,79.475,2
20110801|2010-08-13 08:30,13,79.8,79.8,79.8,79.8,1
20110801|2010-08-13 10:00,13,79.8,79.8,79.8,79.8,11
20110801|2010-08-13 12:00,13,79.8,79.8,79.8,79.8,2
20110801|2010-08-13 12:30,13,79.8,79.8,79.6,79.6,3
20110801|2010-08-16 09:00,16,79.75,79.75,79.75,79.75,2
20110801|2010-08-17 09:00,17,79.25,79.25,79.25,79.25,2
20110801|2010-08-17 10:30,17,79.125,79.125,79.125,79.125,2
20110801|2010-08-17 11:00,17,79.45,79.45,79.45,79.45,2
20110801|2010-08-17 12:00,17,79.6,79.6,79.6,79.6,1
20110801|2010-08-17 12:30,17,79.7,79.725,79.7,79.725,2
20110801|2010-08-18 08:00,18,79.95,80,79.95,80,3
20110801|2010-08-18 09:00,18,79.85,80,79.85,79.95,14
20110801|2010-08-18 09:30,18,80,80,80,80,48
20110801|2010-08-18 10:00,18,79.95,80,79.95,80,2
20110801|2010-08-18 10:30,18,80,80,79.625,80,5
20110801|2010-08-18 12:00,18,80,80.025,80,80.025,5
20110801|2010-08-18 12:30,18,80.05,80.05,80.05,80.05,1
20110801|2010-08-18 13:00,18,80.1,80.1,80.1,80.1,5
20110801|2010-08-19 03:30,19,80,80,80,80,1
20110801|2010-08-19 09:30,19,79.7,79.7,79.7,79.7,2
20110801|2010-08-19 10:00,19,79.7,79.7,79.7,79.7,1
20110801|2010-08-19 11:30,19,79.3,79.3,79.3,79.3,1
20110801|2010-08-19 12:00,19,79.375,79.375,79.375,79.375,1
20110801|2010-08-19 13:00,19,79.475,79.475,79.475,79.475,1
20110801|2010-08-20 09:00,20,79.375,79.375,79.375,79.375,4
20110801|2010-08-20 12:30,20,79.2,79.2,78.95,78.95,2
20110801|2010-08-20 13:30,20,79.4,79.4,79.4,79.4,1
20110801|2010-08-23 11:30,23,79.8,79.8,79.475,79.5,16
20110801|2010-08-23 12:00,23,79.5,79.95,79.5,79.95,13
20110801|2010-08-23 12:30,23,79.95,79.95,79.8,79.8,25
20110801|2010-08-24 07:00,24,79.75,79.75,79.75,79.75,1
20110801|2010-08-24 09:00,24,79.35,79.35,79.15,79.15,7
20110801|2010-08-24 09:30,24,79.15,79.15,79.15,79.15,1
20110801|2010-08-24 11:00,24,78.75,78.75,78.75,78.75,1
20110801|2010-08-24 11:30,24,78.7,78.7,78.7,78.7,1
20110801|2010-08-24 13:30,24,79.2,79.2,79.2,79.2,2
20110801|2010-08-25 09:30,25,79.7,79.7,79.7,79.7,6
20110801|2010-08-25 10:00,25,79.725,79.725,79.725,79.725,2
20110801|2010-08-25 12:00,25,79.325,79.325,79.15,79.15,5
20110801|2010-08-25 15:00,25,79.125,79.125,79.125,79.125,1
20110801|2010-08-26 11:30,26,79.25,79.25,79.25,79.25,4
20110801|2010-08-26 12:30,26,79.2,79.2,79.2,79.2,1
20110801|2010-08-27 07:30,27,79,79,79,79,4
20110801|2010-08-27 09:00,27,79,79,79,79,5
20110801|2010-08-27 10:00,27,79.075,79.075,79.05,79.05,5
20110801|2010-08-27 11:30,27,78.975,78.975,78.8,78.8,3
20110801|2010-08-27 12:00,27,78.95,78.95,78.95,78.95,1
20110801|2010-08-30 09:00,30,78.9,78.9,78.9,78.9,2
20110801|2010-08-30 09:30,30,78.7,78.7,78.7,78.7,8
20110801|2010-08-30 10:00,30,78.7,78.7,78.7,78.7,7
20110801|2010-08-30 10:30,30,78.7,78.7,78.7,78.7,5
20110801|2010-08-30 11:30,30,78.9,78.9,78.9,78.9,1
20110801|2010-08-31 09:00,31,79.025,79.025,79.025,79.025,1
20110801|2010-08-31 11:00,31,79.125,79.125,79.125,79.125,1
20110801|2010-09-01 11:00,1,79.25,79.25,79.25,79.25,4
20110801|2010-09-01 11:30,1,79.25,79.25,79.25,79.25,1
20110801|2010-09-02 08:00,2,79.1,79.1,78.9,78.9,3
20110801|2010-09-02 09:00,2,79.55,79.65,79.55,79.65,8
20110801|2010-09-02 09:30,2,79.5,79.5,79.5,79.5,4
20110801|2010-09-02 10:00,2,79.7,79.7,79.575,79.575,9
20110801|2010-09-02 10:30,2,79.6,79.6,79.6,79.6,2
20110801|2010-09-02 11:00,2,79.6,79.6,79.6,79.6,2
20110801|2010-09-02 11:30,2,79.7,79.7,79.65,79.675,3
20110801|2010-09-02 12:00,2,79.7,79.7,79.7,79.7,7
20110801|2010-09-02 12:30,2,79.7,79.8,79.7,79.8,31
20110801|2010-09-02 21:30,3,79.9,79.9,79.9,79.9,4
20110801|2010-09-03 09:00,3,79.55,79.55,79.55,79.55,1
20110801|2010-09-03 10:30,3,79.9,79.95,79.775,79.775,4
20110801|2010-09-03 11:00,3,79.875,79.875,79.875,79.875,1
20110801|2010-09-03 11:30,3,79.75,80,79.75,80,5
20110801|2010-09-03 12:00,3,80,80,80,80,16
20110801|2010-09-03 12:30,3,80,80,80,80,35
20110801|2010-09-03 13:00,3,80.1,80.1,80.1,80.1,2
20110801|2010-09-03 13:30,3,80.2,80.25,80.2,80.25,3
20110801|2010-09-07 07:30,7,80.1,80.1,80.1,80.1,1
20110801|2010-09-07 09:00,7,80.05,80.2,80.05,80.2,5
20110801|2010-09-07 10:00,7,80.25,80.25,80.25,80.25,1
20110801|2010-09-07 10:30,7,80.2,80.25,80.2,80.25,14
20110801|2010-09-07 11:00,7,80.3,80.3,80.3,80.3,13
20110801|2010-09-07 12:00,7,80.025,80.025,80,80,2
20110801|2010-09-07 12:30,7,79.75,79.75,79.675,79.675,6
20110801|2010-09-07 13:30,7,79.55,79.55,79.55,79.55,1
20110801|2010-09-08 08:00,8,79.65,79.65,79.275,79.275,7
20110801|2010-09-08 08:30,8,79.975,79.975,79.975,79.975,1
20110801|2010-09-08 09:30,8,80.25,80.25,80.25,80.25,1
20110801|2010-09-08 10:30,8,80.25,80.25,80.25,80.25,3
20110801|2010-09-08 11:00,8,80.25,80.25,80.25,80.25,2
20110801|2010-09-08 11:30,8,80.3,80.35,80.3,80.35,14
20110801|2010-09-08 12:30,8,80.2,80.2,80.2,80.2,12
20110801|2010-09-08 13:00,8,80.2,80.2,80.175,80.175,11
20110801|2010-09-08 15:30,8,80.15,80.15,80.15,80.15,2
20110801|2010-09-08 18:00,9,80.2,80.2,80.2,80.2,1
20110801|2010-09-09 04:30,9,80.2,80.2,80.2,80.2,1
20110801|2010-09-09 05:00,9,80.2,80.2,80.2,80.2,3
20110801|2010-09-09 07:30,9,80.2,80.2,80.2,80.2,4
20110801|2010-09-09 08:00,9,80.2,80.2,80.2,80.2,9
20110801|2010-09-09 08:30,9,80.2,80.2,80.2,80.2,38
20110801|2010-09-09 09:00,9,80.2,80.25,80.05,80.05,12
20110801|2010-09-09 09:30,9,80.075,80.25,80.05,80.25,14
20110801|2010-09-09 10:00,9,80.4,80.5,80.375,80.5,42
20110801|2010-09-09 10:30,9,80.425,80.5,80.3,80.3,25
20110801|2010-09-09 11:00,9,80.45,80.725,80.45,80.725,24
20110801|2010-09-09 11:30,9,80.7,80.75,80.7,80.75,11
20110801|2010-09-09 12:00,9,80.75,80.75,80.75,80.75,5
20110801|2010-09-09 12:30,9,80.7,81,80.7,80.975,90
20110801|2010-09-09 13:00,9,80.75,80.75,80.75,80.75,7
20110801|2010-09-10 10:30,10,81,81,81,81,2
20110801|2010-09-10 11:30,10,81,81,81,81,1
20110801|2010-09-10 12:00,10,81,81,80.825,80.925,19
20110801|2010-09-10 12:30,10,80.95,81.1,80.925,81.1,31
20110801|2010-09-10 13:00,10,81,81,80.9,80.9,9
20110801|2010-09-13 10:00,13,81.2,81.25,81.2,81.25,4
20110801|2010-09-13 10:30,13,81.175,81.175,81.175,81.175,2
20110801|2010-09-13 11:00,13,81.25,81.25,81.25,81.25,1
20110801|2010-09-13 12:30,13,81.175,81.175,81.025,81.025,6
20110801|2010-09-13 13:00,13,80.75,80.75,80.75,80.75,1
20110801|2010-09-14 09:30,14,81.25,81.25,81.2,81.2,3
20110801|2010-09-14 10:00,14,81.2,81.5,81.2,81.5,11
20110801|2010-09-14 10:30,14,81.5,81.5,81.275,81.275,7
20110801|2010-09-14 11:30,14,81.6,81.6,81.425,81.425,3
20110801|2010-09-14 12:00,14,81.5,81.65,81.5,81.65,3
20110801|2010-09-14 12:30,14,81.6,81.75,81.6,81.75,7
20110801|2010-09-14 15:00,14,81.7,81.7,81.5,81.5,3
20110801|2010-09-14 15:30,14,81.65,81.65,81.65,81.65,12
20110801|2010-09-14 17:30,15,81.8,81.85,81.8,81.85,8
20110801|2010-09-14 18:00,15,81.85,81.85,81.85,81.85,2
20110801|2010-09-15 08:30,15,81.9,82,81.9,82,9
20110801|2010-09-15 09:00,15,81.75,81.975,81.75,81.9,60
20110801|2010-09-15 09:30,15,81.95,81.95,81.85,81.95,15
20110801|2010-09-15 10:00,15,82,82,82,82,18
20110801|2010-09-15 10:30,15,82,82,81.925,82,3
20110801|2010-09-15 11:00,15,81.95,81.95,81.9,81.9,3
20110801|2010-09-15 12:00,15,81.825,82,81.8,82,13
20110801|2010-09-15 12:30,15,81.75,81.95,81.75,81.95,4
20110801|2010-09-15 13:00,15,82.1,82.1,82.05,82.05,2
20110801|2010-09-15 14:00,15,82,82,82,82,2
20110801|2010-09-16 06:30,16,82,82,82,82,2
20110801|2010-09-16 07:30,16,82,82,82,82,20
20110801|2010-09-16 08:00,16,81.8,81.8,81.8,81.8,6
20110801|2010-09-16 08:30,16,81.4,81.45,81.4,81.45,2
20110801|2010-09-16 09:00,16,81.5,81.5,81.5,81.5,4
20110801|2010-09-16 10:30,16,81.7,81.7,81.7,81.7,2
20110801|2010-09-16 11:00,16,81.6,81.6,81.6,81.6,1
20110801|2010-09-17 02:30,17,82,82,82,82,5
20110801|2010-09-17 09:00,17,82.05,82.05,82,82,15
20110801|2010-09-17 10:00,17,82.15,82.15,82.15,82.15,1
20110801|2010-09-17 10:30,17,82.15,82.15,82.15,82.15,22
20110801|2010-09-17 11:00,17,82.375,82.375,82.375,82.375,1
20110801|2010-09-17 11:30,17,81.95,81.95,81.95,81.95,2
20110801|2010-09-17 12:30,17,82.05,82.05,82.05,82.05,2
20110801|2010-09-17 13:00,17,82.05,82.05,82,82,25
20110801|2010-09-17 13:30,17,82,82,82,82,19
20110801|2010-09-20 09:00,20,82.15,82.15,82.15,82.15,10
20110801|2010-09-20 09:30,20,82.025,82.2,81.95,82.2,14
20110801|2010-09-20 10:00,20,82.3,82.3,82.3,82.3,1
20110801|2010-09-20 10:30,20,82.5,82.5,82.5,82.5,10
20110801|2010-09-20 12:30,20,82.425,82.45,82.425,82.45,5
20110801|2010-09-20 13:00,20,82.5,82.5,82.5,82.5,3
20110801|2010-09-21 07:30,21,82.95,83,82.95,83,8
20110801|2010-09-21 08:00,21,83,83,83,83,60
20110801|2010-09-21 08:30,21,83,83.2,83,83.2,3
20110801|2010-09-21 09:00,21,83.1,83.125,83,83.125,4
20110801|2010-09-21 09:30,21,83.125,83.125,83.125,83.125,1
20110801|2010-09-21 10:00,21,83.2,83.2,83.2,83.2,12
20110801|2010-09-21 10:30,21,83.15,83.15,83.15,83.15,3
20110801|2010-09-21 11:00,21,83.2,83.4,83.2,83.4,24
20110801|2010-09-21 11:30,21,83.35,83.35,83.25,83.25,3
20110801|2010-09-21 12:00,21,83.2,83.2,83.2,83.2,8
20110801|2010-09-21 12:30,21,83.2,83.35,83.2,83.35,2
20110801|2010-09-21 13:00,21,83.125,83.2,83.125,83.125,13
20110801|2010-09-22 06:00,22,83.15,83.15,83.15,83.15,1
20110801|2010-09-22 08:00,22,83,83.2,83,83.2,5
20110801|2010-09-22 09:00,22,83,83.1,82.7,82.7,33
20110801|2010-09-22 09:30,22,82.75,82.75,82.6,82.675,10
20110801|2010-09-22 10:00,22,82.575,82.675,82.5,82.65,16
20110801|2010-09-22 10:30,22,82.65,82.7,82.5,82.7,10
20110801|2010-09-22 11:30,22,82.85,82.85,82.85,82.85,1
20110801|2010-09-22 12:30,22,82.75,82.75,82.75,82.75,2
20110801|2010-09-22 13:00,22,82.9,82.9,82.9,82.9,1
20110801|2010-09-22 15:30,22,82.85,82.85,82.85,82.85,1
20110801|2010-09-23 08:00,23,83.4,83.4,83.4,83.4,1
20110801|2010-09-23 08:30,23,83.45,83.45,83.45,83.45,5
20110801|2010-09-23 10:30,23,82.9,82.9,82.9,82.9,2
20110801|2010-09-23 11:30,23,82.6,82.6,82.6,82.6,2
20110801|2010-09-23 12:00,23,82.15,82.4,82.15,82.25,23
20110801|2010-09-23 12:30,23,82.25,82.25,82.075,82.075,4
20110801|2010-09-23 13:00,23,82.125,82.125,82.125,82.125,1
20110801|2010-09-23 15:30,23,82.1,82.1,82.1,82.1,1
20110801|2010-09-24 08:30,24,82.2,82.225,82.2,82.225,4
20110801|2010-09-24 09:00,24,82.25,82.3,82.15,82.3,17
20110801|2010-09-24 09:30,24,82.25,82.65,82.25,82.3,12
20110801|2010-09-24 10:00,24,82.6,82.6,82.5,82.5,6
20110801|2010-09-24 10:30,24,82.55,82.6,82.3,82.3,18
20110801|2010-09-24 11:00,24,82.45,82.7,82.4,82.7,42
20110801|2010-09-24 11:30,24,82.6,82.7,82.575,82.65,22
20110801|2010-09-24 12:00,24,82.6,82.6,82.475,82.575,16
20110801|2010-09-24 12:30,24,82.55,82.55,82.4,82.4,3
20110801|2010-09-24 13:00,24,82.3,82.3,82.3,82.3,1
20110801|2010-09-27 09:00,27,82.6,82.7,82.6,82.7,2
20110801|2010-09-27 09:30,27,83.175,83.175,83.175,83.175,2
20110801|2010-09-27 10:00,27,83,83.05,83,83,8
20110801|2010-09-27 10:30,27,82.875,82.875,82.85,82.85,2
20110801|2010-09-27 11:00,27,82.825,82.825,82.8,82.8,7
20110801|2010-09-27 12:00,27,83,83.025,83,83.025,5
20110801|2010-09-27 12:30,27,82.925,82.925,82.925,82.925,1
20110801|2010-09-28 05:30,28,83.25,83.25,83.25,83.25,4
20110801|2010-09-28 07:30,28,83.175,83.175,83.175,83.175,2
20110801|2010-09-28 08:00,28,83,83,82.95,82.95,2
20110801|2010-09-28 09:00,28,82.95,83,82.95,83,11
20110801|2010-09-28 09:30,28,83,83.05,83,83,22
20110801|2010-09-28 10:00,28,83,83,83,83,8
20110801|2010-09-28 11:00,28,82.875,82.875,82.825,82.825,5
20110801|2010-09-28 11:30,28,82.5,82.5,82.075,82.175,3
20110801|2010-09-28 12:00,28,82.225,82.225,82.2,82.2,4
20110801|2010-09-28 12:30,28,82.225,82.35,82.225,82.35,2
20110801|2010-09-28 13:00,28,82.35,82.35,82.35,82.35,1
20110801|2010-09-29 07:30,29,82.15,82.15,82.15,82.15,2
20110801|2010-09-29 08:30,29,81.95,81.95,81.95,81.95,2
20110801|2010-09-29 09:30,29,81.75,81.75,81.75,81.75,4
20110801|2010-09-29 10:00,29,80.95,81.2,80.95,81.15,21
20110801|2010-09-29 11:00,29,81.075,81.075,81.075,81.075,2
20110801|2010-09-29 11:30,29,81,81.125,81,81.125,4
20110801|2010-09-29 12:00,29,80.875,80.875,80.625,80.625,3
20110801|2010-09-29 12:30,29,80.45,80.5,80.45,80.5,4
20110801|2010-09-29 13:00,29,80.7,80.8,80.7,80.8,3
20110801|2010-09-30 09:00,30,80.475,80.475,80.125,80.125,4
20110801|2010-09-30 09:30,30,79.975,80.025,79.975,80.025,6
20110801|2010-09-30 10:00,30,80.1,80.1,80.1,80.1,1
20110801|2010-09-30 10:30,30,80.225,80.225,80,80,2
20110801|2010-10-01 08:00,1,80.85,80.85,80.85,80.85,2
20110801|2010-10-01 09:00,1,81.1,81.125,81.1,81.125,2
20110801|2010-10-01 11:00,1,80.25,80.25,80.1,80.1,3
20110801|2010-10-01 11:30,1,80.35,80.35,80.35,80.35,2
20110801|2010-10-01 12:00,1,80.025,80.025,80.025,80.025,1
20110801|2010-10-01 12:30,1,80.175,80.175,79.75,80.125,10
20110801|2010-10-01 13:00,1,80.4,80.4,80.4,80.4,7
20110801|2010-10-01 13:30,1,80.375,80.4,80.325,80.4,9
20110801|2010-10-04 09:00,4,79.95,79.95,79.95,79.95,4
20110801|2010-10-04 09:30,4,79.675,79.675,79.675,79.675,1
20110801|2010-10-04 11:00,4,80,80.175,80,80.175,30
20110801|2010-10-04 11:30,4,80.15,80.15,80.15,80.15,1
20110801|2010-10-04 12:00,4,80.05,80.05,80.05,80.05,1
20110801|2010-10-04 12:30,4,80.075,80.3,80.075,80.1,27
20110801|2010-10-04 13:00,4,80.1,80.1,80.1,80.1,1
20110801|2010-10-05 09:00,5,80.525,80.875,80.525,80.875,7
20110801|2010-10-05 09:30,5,80.7,80.8,80.65,80.8,8
20110801|2010-10-05 10:00,5,80.65,80.65,80.625,80.625,7
20110801|2010-10-05 10:30,5,80.65,80.65,80.65,80.65,1
20110801|2010-10-05 11:00,5,80.95,80.95,80.9,80.9,4
20110801|2010-10-05 12:00,5,81,81.4,81,81.3,10
20110801|2010-10-05 12:30,5,81.175,81.5,81.125,81.5,52
20110801|2010-10-05 13:00,5,81.5,81.5,81.4,81.4,9
20110801|2010-10-05 14:30,5,81.4,81.4,81.4,81.4,1
20110801|2010-10-05 15:00,5,81.4,81.4,81.4,81.4,1
20110801|2010-10-06 00:30,6,81,81,81,81,2
20110801|2010-10-06 08:30,6,80.75,80.75,80.75,80.75,1
20110801|2010-10-06 11:00,6,81.3,81.3,81.2,81.2,11
20110801|2010-10-06 12:30,6,81.35,81.35,81.35,81.35,1
20110801|2010-10-06 15:00,6,81.05,81.05,81.05,81.05,2
20110801|2010-10-07 10:00,7,81,81,81,81,5
20110801|2010-10-07 10:30,7,80.5,80.5,80.325,80.325,5
20110801|2010-10-07 11:00,7,80.15,80.15,80.025,80.025,5
20110801|2010-10-07 11:30,7,79.825,79.825,79.8,79.8,10
20110801|2010-10-07 12:00,7,79.925,79.925,79.85,79.85,7
20110801|2010-10-07 12:30,7,80.175,80.5,80.1,80.5,3
20110801|2010-10-07 13:00,7,80.6,80.6,80.6,80.6,1
20110801|2010-10-07 13:30,7,80.5,80.5,80.5,80.5,3
20110801|2010-10-07 14:30,7,80.5,80.5,80.5,80.5,1
20110801|2010-10-08 07:30,8,80.7,82.175,80.7,82.175,81
20110801|2010-10-08 08:30,8,82.175,82.4,82.175,82.4,10
20110801|2010-10-08 09:00,8,82.4,82.4,82,82.275,24
20110801|2010-10-08 09:30,8,82.475,83.4,82.475,83.175,44
20110801|2010-10-08 10:00,8,83,83,82.825,82.825,14
20110801|2010-10-08 10:30,8,83,83.125,83,83.125,3
20110801|2010-10-08 11:00,8,83.425,83.425,83.425,83.425,3
20110801|2010-10-08 11:30,8,83.45,83.725,83.45,83.725,37
20110801|2010-10-08 12:00,8,83.95,84,83.8,83.8,4
20110801|2010-10-08 12:30,8,83.95,84,83.925,84,26
20110801|2010-10-11 09:00,11,84,84,83.7,83.75,27
20110801|2010-10-11 09:30,11,83.8,83.85,83.775,83.85,8
20110801|2010-10-11 10:00,11,83.85,83.9,83.85,83.9,10
20110801|2010-10-11 10:30,11,83.925,83.925,83.85,83.85,2
20110801|2010-10-11 11:30,11,84.05,84.175,83.9,84.15,9
20110801|2010-10-11 12:30,11,84,84,84,84,1
20110801|2010-10-11 13:00,11,84.1,84.15,84.1,84.15,3
20110801|2010-10-11 13:30,11,83.95,83.95,83.75,83.75,5
20110801|2010-10-11 14:00,11,83.75,83.75,83.75,83.75,1
20110801|2010-10-12 09:00,12,84.05,84.15,83.85,83.85,11
20110801|2010-10-12 09:30,12,84.025,84.075,84.025,84.075,4
20110801|2010-10-12 10:00,12,84.075,84.2,84.075,84.2,7
20110801|2010-10-12 10:30,12,84.225,84.5,84.225,84.25,20
20110801|2010-10-12 11:00,12,84.3,84.3,84.2,84.2,2
20110801|2010-10-12 11:30,12,84.5,84.7,84.5,84.65,10
20110801|2010-10-12 12:00,12,84.7,84.75,84.7,84.75,4
20110801|2010-10-12 12:30,12,84.9,85.1,84.775,85.1,94
20110801|2010-10-12 13:00,12,85,85,85,85,1
20110801|2010-10-12 13:30,12,85,85,85,85,10
20110801|2010-10-12 14:00,12,85,85,85,85,2
20110801|2010-10-13 08:00,13,85.3,85.3,85.3,85.3,4
20110801|2010-10-13 08:30,13,85.125,85.125,84.925,84.925,8
20110801|2010-10-13 09:00,13,84.925,85.25,84.85,85.2,68
20110801|2010-10-13 09:30,13,85.275,85.275,84.95,85.025,26
20110801|2010-10-13 10:00,13,85,85.425,85,85.2,72
20110801|2010-10-13 10:30,13,85.2,85.275,85,85.25,80
20110801|2010-10-13 11:00,13,85.275,85.3,84.85,84.85,25
20110801|2010-10-13 11:30,13,84.85,84.85,84.7,84.7,9
20110801|2010-10-13 12:00,13,84.7,84.7,84.65,84.65,32
20110801|2010-10-13 12:30,13,84.725,84.8,84.725,84.8,8
20110801|2010-10-13 13:00,13,84.8,84.8,84.8,84.8,5
20110801|2010-10-14 08:30,14,84.275,84.275,83.9,83.9,16
20110801|2010-10-14 09:00,14,83.55,83.7,83.3,83.325,15
20110801|2010-10-14 09:30,14,83,83.5,81.95,83.5,26
20110801|2010-10-14 10:00,14,83.35,83.5,83.15,83.5,42
20110801|2010-10-14 10:30,14,83.3,83.55,83.25,83.325,7
20110801|2010-10-14 11:00,14,83.3,83.3,83.175,83.225,24
20110801|2010-10-14 11:30,14,83.2,83.2,83.2,83.2,2
20110801|2010-10-14 12:00,14,83.5,83.675,83.3,83.675,38
20110801|2010-10-14 12:30,14,83.675,83.675,83.525,83.525,10
20110801|2010-10-14 13:00,14,83.65,83.65,83.45,83.45,7
20110801|2010-10-14 14:00,14,83.5,83.5,83.5,83.5,1
20110801|2010-10-15 07:30,15,83.725,83.725,83.7,83.7,8
20110801|2010-10-15 09:30,15,83.525,83.525,83.525,83.525,1
20110801|2010-10-15 10:00,15,83.575,83.775,83.575,83.775,9
20110801|2010-10-15 11:00,15,84,84,84,84,5
20110801|2010-10-15 11:30,15,84.05,84.075,84,84,19
20110801|2010-10-15 12:00,15,84.05,84.15,83.975,84.1,18
20110801|2010-10-15 12:30,15,84.3,84.3,84.3,84.3,7
20110801|2010-10-15 13:00,15,84.4,84.4,84,84,11
20110801|2010-10-18 09:30,18,83.9,83.9,83.9,83.9,1
20110801|2010-10-18 10:00,18,84.2,84.2,84.2,84.2,1
20110801|2010-10-18 10:30,18,84.45,84.45,84.45,84.45,5
20110801|2010-10-18 11:30,18,84.5,84.5,84.5,84.5,2
20110801|2010-10-18 12:00,18,84.25,84.25,84.25,84.25,1
20110801|2010-10-18 12:30,18,83.975,84.4,83.95,84.4,4
20110801|2010-10-18 13:30,18,84.15,84.15,84.15,84.15,1
20110801|2010-10-19 08:30,19,83.5,83.5,82.825,83.025,68
20110801|2010-10-19 09:00,19,83.475,83.5,83.35,83.35,26
20110801|2010-10-19 09:30,19,83.4,83.5,83.25,83.5,15
20110801|2010-10-19 10:00,19,83.5,83.625,83.5,83.625,2
20110801|2010-10-19 10:30,19,83.675,83.725,83.675,83.725,9
20110801|2010-10-19 11:00,19,83.6,83.6,83.6,83.6,1
20110801|2010-10-19 11:30,19,83.75,83.8,83.75,83.8,2
20110801|2010-10-19 12:00,19,83.9,84.2,83.9,84.1,14
20110801|2010-10-19 13:00,19,83.825,83.85,83.75,83.75,25
20110801|2010-10-19 13:30,19,83.65,83.65,83.55,83.55,2
20110801|2010-10-20 03:30,20,83.625,83.7,83.625,83.7,2
20110801|2010-10-20 08:00,20,83.3,83.3,83.3,83.3,11
20110801|2010-10-20 08:30,20,83.3,83.35,83.3,83.35,30
20110801|2010-10-20 09:00,20,83.5,83.725,83.5,83.5,13
20110801|2010-10-20 09:30,20,84.15,84.4,84.15,84.4,6
20110801|2010-10-20 10:00,20,84.35,84.35,84.35,84.35,2
20110801|2010-10-20 12:30,20,84.2,84.25,84.2,84.25,6
20110801|2010-10-20 13:00,20,84.2,84.2,84.2,84.2,1
20110801|2010-10-20 15:00,20,83.925,83.925,83.925,83.925,1
20110801|2010-10-21 09:00,21,84.25,84.5,84.25,84.5,3
20110801|2010-10-21 09:30,21,84.5,84.5,84.5,84.5,5
20110801|2010-10-21 10:00,21,84.3,84.3,84.3,84.3,1
20110801|2010-10-21 12:00,21,84.925,84.95,84.925,84.95,3
20110801|2010-10-21 12:30,21,84.8,85,84.75,85,9
20110801|2010-10-21 13:00,21,85,85,85,85,1
20110801|2010-10-21 23:00,22,85.1,85.1,85.1,85.1,1
20110801|2010-10-22 01:00,22,85.1,85.1,85.1,85.1,1
20110801|2010-10-22 04:00,22,85.1,85.1,85.1,85.1,1
20110801|2010-10-22 09:00,22,85.25,85.25,85.1,85.1,4
20110801|2010-10-22 09:30,22,85.125,85.3,85.125,85.275,14
20110801|2010-10-22 10:00,22,85.3,85.35,85.3,85.35,4
20110801|2010-10-22 10:30,22,85.35,85.35,85.225,85.225,9
20110801|2010-10-22 11:00,22,85.4,85.5,85.3,85.3,20
20110801|2010-10-22 11:30,22,85.825,85.825,85.825,85.825,1
20110801|2010-10-22 12:00,22,86,86.1,86,86.1,8
20110801|2010-10-22 12:30,22,86.1,86.1,85.625,85.75,50
20110801|2010-10-22 13:00,22,85.65,85.65,85.525,85.6,5
20110801|2010-10-22 13:30,22,85.575,85.575,85.575,85.575,3
20110801|2010-10-25 09:00,25,85.175,85.25,84.975,85.1,32
20110801|2010-10-25 09:30,25,85.125,85.125,85.125,85.125,5
20110801|2010-10-25 10:00,25,85.1,85.225,85.1,85.225,7
20110801|2010-10-25 10:30,25,85.15,85.15,84.95,85,31
20110801|2010-10-25 11:00,25,85,85,84.95,84.95,8
20110801|2010-10-25 12:30,25,85.3,85.35,85.2,85.2,9
20110801|2010-10-25 13:00,25,85.125,85.125,85.125,85.125,1
20110801|2010-10-26 08:30,26,85.7,85.7,85.7,85.7,1
20110801|2010-10-26 09:00,26,85.45,85.525,85.25,85.25,7
20110801|2010-10-26 09:30,26,85.4,85.4,85.4,85.4,1
20110801|2010-10-26 10:00,26,85.25,85.25,85.075,85.075,26
20110801|2010-10-26 10:30,26,85.075,85.25,85.075,85.25,27
20110801|2010-10-26 11:30,26,85.325,85.325,85.325,85.325,1
20110801|2010-10-26 12:00,26,85.475,85.475,85.325,85.325,7
20110801|2010-10-26 12:30,26,85.225,85.225,85.2,85.2,4
20110801|2010-10-26 13:00,26,85.25,85.25,85.25,85.25,2
20110801|2010-10-26 14:30,26,85.175,85.175,85.1,85.1,2
20110801|2010-10-27 07:30,27,85.1,85.1,85.075,85.1,13
20110801|2010-10-27 08:00,27,85.1,85.1,85.1,85.1,5
20110801|2010-10-27 08:30,27,85.1,85.1,85.1,85.1,20
20110801|2010-10-27 09:00,27,85.075,85.075,85.075,85.075,4
20110801|2010-10-27 09:30,27,85.1,85.125,85,85.125,15
20110801|2010-10-27 10:00,27,85.075,85.075,84.95,85,64
20110801|2010-10-27 10:30,27,85,85,84.85,84.95,86
20110801|2010-10-27 11:00,27,84.95,85,84.75,85,52
20110801|2010-10-27 11:30,27,84.95,84.95,84.95,84.95,2
20110801|2010-10-27 12:00,27,85,85,84.975,84.975,4
20110801|2010-10-27 12:30,27,85.1,85.25,85.075,85.25,13
20110801|2010-10-27 14:30,27,85.125,85.125,85.125,85.125,1
20110801|2010-10-27 15:00,27,85.1,85.1,85.05,85.05,23
20110801|2010-10-27 22:00,28,85,85,85,85,1
20110801|2010-10-28 04:00,28,85,85,85,85,2
20110801|2010-10-28 05:00,28,85.35,85.4,85.35,85.4,7
20110801|2010-10-28 06:00,28,85.4,85.4,85.4,85.4,3
20110801|2010-10-28 08:30,28,85.025,85.025,85,85,5
20110801|2010-10-28 09:00,28,85,85,84.7,84.85,20
20110801|2010-10-28 09:30,28,84.975,85.2,84.975,85.175,54
20110801|2010-10-28 10:00,28,85.3,85.45,85.175,85.3,28
20110801|2010-10-28 10:30,28,85.3,85.525,85.05,85.3,65
20110801|2010-10-28 11:00,28,85.325,85.375,85.325,85.35,6
20110801|2010-10-28 11:30,28,85.2,85.2,85.05,85.15,33
20110801|2010-10-28 12:00,28,85.2,85.25,85.05,85.25,44
20110801|2010-10-28 12:30,28,85.45,85.475,85.2,85.2,17
20110801|2010-10-28 13:00,28,85.125,85.125,85.125,85.125,1
20110801|2010-10-29 09:30,29,84.875,84.9,84.75,84.825,14
20110801|2010-10-29 10:00,29,84.75,84.75,84.75,84.75,1
20110801|2010-10-29 10:30,29,84.65,84.775,84.6,84.775,17
20110801|2010-10-29 11:00,29,84.325,84.4,84.325,84.35,4
20110801|2010-10-29 11:30,29,84.3,84.5,84.275,84.5,28
20110801|2010-10-29 12:00,29,84.5,84.525,84.5,84.525,2
20110801|2010-10-29 12:30,29,84.55,84.55,84.3,84.375,29
20110801|2010-10-29 13:00,29,84.3,84.3,84.2,84.2,4
20110801|2010-11-01 09:00,1,84.475,84.475,84.475,84.475,1
20110801|2010-11-01 09:30,1,84.375,84.4,84.075,84.15,20
20110801|2010-11-01 10:00,1,84.325,84.35,84.125,84.125,11
20110801|2010-11-01 10:30,1,84.15,84.15,84.15,84.15,1
20110801|2010-11-01 11:00,1,84.1,84.3,84.1,84.2,14
20110801|2010-11-01 11:30,1,84.275,84.3,84.275,84.3,7
20110801|2010-11-01 12:00,1,84.225,84.225,84.15,84.15,6
20110801|2010-11-01 12:30,1,84.2,84.25,84.15,84.15,11
20110801|2010-11-01 13:00,1,84.075,84.075,84,84,8
20110801|2010-11-01 15:00,1,84,84,84,84,1
20110801|2010-11-01 15:30,1,84.4,84.4,84.4,84.4,1
20110801|2010-11-01 17:00,2,84.25,84.25,84.25,84.25,1
20110801|2010-11-02 06:30,2,84.5,84.5,84.475,84.475,3
20110801|2010-11-02 09:00,2,84.65,84.675,84.575,84.575,8
20110801|2010-11-02 09:30,2,84.925,85.05,84.85,85.025,134
20110801|2010-11-02 10:00,2,85.05,85.5,85,85.5,66
20110801|2010-11-02 10:30,2,85.5,85.575,85.15,85.15,42
20110801|2010-11-02 11:00,2,85.15,85.2,85.15,85.15,15
20110801|2010-11-02 11:30,2,85.15,85.65,85.15,85.65,12
20110801|2010-11-02 12:00,2,85.725,85.825,85.725,85.825,8
20110801|2010-11-02 12:30,2,85.825,85.95,85.7,85.825,47
20110801|2010-11-02 13:00,2,85.775,85.85,85.6,85.75,57
20110801|2010-11-02 15:00,2,85.75,85.75,85.75,85.75,6
20110801|2010-11-02 19:30,3,85.65,85.65,85.65,85.65,1
20110801|2010-11-03 05:30,3,85.65,85.65,85.65,85.65,3
20110801|2010-11-03 06:30,3,85.65,85.65,85.65,85.65,1
20110801|2010-11-03 08:00,3,85.7,85.7,85.7,85.7,1
20110801|2010-11-03 08:30,3,86,86,86,86,9
20110801|2010-11-03 09:00,3,85.95,86.4,85.95,86.4,49
20110801|2010-11-03 09:30,3,86.25,86.25,86.15,86.225,24
20110801|2010-11-03 10:00,3,86.35,86.4,86.025,86.025,19
20110801|2010-11-03 10:30,3,86.35,86.35,86.35,86.35,1
20110801|2010-11-03 11:00,3,86.3,86.5,86.3,86.5,3
20110801|2010-11-03 11:30,3,86.4,86.475,86.25,86.475,3
20110801|2010-11-03 12:30,3,86.375,86.375,86,86,16
20110801|2010-11-03 13:00,3,85.9,85.95,85.9,85.95,2
20110801|2010-11-03 14:00,3,85.65,85.65,85.65,85.65,2
20110801|2010-11-03 15:00,3,85.85,85.85,85.85,85.85,2
20110801|2010-11-03 15:30,3,85.75,85.75,85.75,85.75,4
20110801|2010-11-04 05:00,4,86,86,86,86,2
20110801|2010-11-04 08:00,4,86.1,86.3,86.05,86.3,5
20110801|2010-11-04 08:30,4,86.45,86.45,86.45,86.45,2
20110801|2010-11-04 09:00,4,86.225,86.5,86.2,86.475,24
20110801|2010-11-04 09:30,4,86.5,86.75,86.5,86.75,23
20110801|2010-11-04 10:00,4,86.7,86.9,86.7,86.7,5
20110801|2010-11-04 10:30,4,86.575,86.7,86.45,86.7,21
20110801|2010-11-04 11:00,4,86.75,86.75,86.65,86.65,35
20110801|2010-11-04 12:00,4,86.75,86.75,86.75,86.75,3
20110801|2010-11-04 12:30,4,86.7,86.75,86.7,86.75,3
20110801|2010-11-04 13:00,4,86.65,86.75,86.65,86.75,3
20110801|2010-11-04 13:30,4,86.75,86.75,86.75,86.75,1
20110801|2010-11-05 08:30,5,86.4,86.4,86.4,86.4,1
20110801|2010-11-05 09:00,5,86.4,86.9,86.4,86.8,64
20110801|2010-11-05 09:30,5,86.8,86.8,86.8,86.8,25
20110801|2010-11-05 10:00,5,86.725,86.725,86.7,86.7,4
20110801|2010-11-05 10:30,5,86.6,86.6,86.4,86.4,4
20110801|2010-11-05 11:00,5,86.4,86.6,86.4,86.45,19
20110801|2010-11-05 11:30,5,86.5,86.5,86.5,86.5,2
20110801|2010-11-05 12:00,5,86.7,86.7,86.6,86.6,32
20110801|2010-11-05 12:30,5,86.7,86.7,86.5,86.55,18
20110801|2010-11-05 13:00,5,86.6,86.6,86.15,86.15,32
20110801|2010-11-05 13:30,5,86.3,86.3,86.225,86.225,2
20110801|2010-11-08 09:00,8,86.65,86.675,86.6,86.675,6
20110801|2010-11-08 09:30,8,86.675,86.675,86.55,86.55,26
20110801|2010-11-08 10:00,8,86.45,86.75,86.425,86.75,14
20110801|2010-11-08 10:30,8,86.775,86.925,86.775,86.8,10
20110801|2010-11-08 11:00,8,86.875,86.975,86.875,86.9,10
20110801|2010-11-08 11:30,8,86.9,86.9,86.85,86.85,16
20110801|2010-11-08 12:00,8,86.9,86.95,86.825,86.825,18
20110801|2010-11-08 12:30,8,86.925,87,86.775,87,43
20110801|2010-11-08 13:00,8,87,87.125,86.95,87.125,40
20110801|2010-11-08 13:30,8,87.125,87.125,86.975,86.975,2
20110801|2010-11-09 05:30,9,87.3,87.3,87.3,87.3,1
20110801|2010-11-09 07:00,9,87.3,87.575,87.3,87.575,14
20110801|2010-11-09 07:30,9,87.9,87.9,87.9,87.9,6
20110801|2010-11-09 08:00,9,87.9,88.1,87.4,88.1,34
20110801|2010-11-09 08:30,9,88.025,88.3,88.025,88.3,4
20110801|2010-11-09 09:00,9,88.3,88.3,87.85,87.85,48
20110801|2010-11-09 09:30,9,87.425,87.425,87.425,87.425,2
20110801|2010-11-09 10:00,9,87.3,87.3,87.125,87.3,17
20110801|2010-11-09 10:30,9,87.225,87.45,87.175,87.45,3
20110801|2010-11-09 11:00,9,87.1,87.1,87.1,87.1,5
20110801|2010-11-09 11:30,9,87,87,86.95,87,4
20110801|2010-11-09 12:00,9,87.1,87.1,87.1,87.1,1
20110801|2010-11-09 12:30,9,87.3,87.325,86.7,86.7,10
20110801|2010-11-09 13:00,9,86.75,86.75,86.6,86.6,5
20110801|2010-11-10 03:30,10,87.125,87.125,87.125,87.125,1
20110801|2010-11-10 08:00,10,87.2,87.2,87.2,87.2,5
20110801|2010-11-10 09:00,10,87,87,87,87,1
20110801|2010-11-10 09:30,10,86.45,87.075,86.45,87.025,16
20110801|2010-11-10 10:00,10,86.8,86.925,86.775,86.925,4
20110801|2010-11-10 10:30,10,86.925,87.4,86.925,87.4,35
20110801|2010-11-10 11:00,10,87.4,87.5,87.175,87.2,18
20110801|2010-11-10 11:30,10,87.45,87.45,87.35,87.35,3
20110801|2010-11-10 12:00,10,87.45,87.45,87.4,87.45,5
20110801|2010-11-10 12:30,10,87.3,87.4,87.075,87.3,9
20110801|2010-11-10 13:00,10,87.35,87.5,87.275,87.275,35
20110801|2010-11-10 13:30,10,87.5,87.6,87.5,87.6,13
20110801|2010-11-11 06:00,11,88,88.25,88,88.25,4
20110801|2010-11-11 08:00,11,87.75,87.75,87.75,87.75,1
20110801|2010-11-11 08:30,11,87.8,87.8,87.775,87.775,11
20110801|2010-11-11 09:00,11,87.7,87.7,87,87.05,15
20110801|2010-11-11 09:30,11,87.35,87.7,87.3,87.7,14
20110801|2010-11-11 10:00,11,87.65,87.65,87.5,87.5,7
20110801|2010-11-11 10:30,11,87.35,87.35,87.225,87.3,22
20110801|2010-11-11 11:00,11,87.525,87.6,87.525,87.6,5
20110801|2010-11-11 12:00,11,87.475,87.625,87.475,87.625,6
20110801|2010-11-11 12:30,11,87.675,87.9,87.4,87.9,21
20110801|2010-11-11 13:00,11,87.9,87.9,87.9,87.9,1
20110801|2010-11-11 20:00,12,87.25,87.25,87.225,87.225,2
20110801|2010-11-11 22:00,12,87.1,87.1,87.1,87.1,1
20110801|2010-11-12 07:30,12,87.3,87.3,87.3,87.3,1
20110801|2010-11-12 08:00,12,87.3,87.3,87.1,87.1,9
20110801|2010-11-12 08:30,12,87.05,87.425,87.05,87.4,28
20110801|2010-11-12 09:00,12,87.15,87.15,86.725,86.9,26
20110801|2010-11-12 09:30,12,86.7,86.75,86.275,86.4,121
20110801|2010-11-12 10:00,12,86.65,86.65,86.6,86.6,12
20110801|2010-11-12 10:30,12,86.55,86.55,86.5,86.5,5
20110801|2010-11-12 11:00,12,86.525,86.525,86.3,86.3,24
20110801|2010-11-12 11:30,12,86.45,86.475,85.85,85.85,43
20110801|2010-11-12 12:00,12,85.875,85.975,85.85,85.875,6
20110801|2010-11-12 12:30,12,85.725,85.725,85.525,85.6,8
20110801|2010-11-12 13:00,12,85.4,85.4,85.25,85.25,7
20110801|2010-11-15 09:00,15,85.35,85.55,85.325,85.4,23
20110801|2010-11-15 09:30,15,85.425,85.75,85.25,85.25,17
20110801|2010-11-15 10:00,15,85.2,85.25,84.925,84.925,9
20110801|2010-11-15 10:30,15,85.425,85.5,85.425,85.5,2
20110801|2010-11-15 11:00,15,85.575,86,85.575,86,8
20110801|2010-11-15 12:00,15,85.9,85.9,85.9,85.9,2
20110801|2010-11-15 12:30,15,85.9,86.575,85.9,86.575,32
20110801|2010-11-15 14:00,15,86.6,86.6,86.6,86.6,3
20110801|2010-11-15 15:00,15,86.6,86.6,86.6,86.6,5
20110801|2010-11-15 22:00,16,86.3,86.3,86.3,86.3,1
20110801|2010-11-16 08:00,16,85.85,85.85,85.85,85.85,1
20110801|2010-11-16 08:30,16,85.7,85.7,85.7,85.7,1
20110801|2010-11-16 09:00,16,85.5,85.625,85.35,85.525,11
20110801|2010-11-16 09:30,16,85.3,85.3,84.8,85,19
20110801|2010-11-16 10:00,16,84.85,84.85,84.5,84.65,14
20110801|2010-11-16 11:00,16,84.55,84.65,84.35,84.375,13
20110801|2010-11-16 11:30,16,84.35,84.35,83.85,83.85,17
20110801|2010-11-16 12:00,16,84.25,84.45,84.25,84.45,2
20110801|2010-11-16 12:30,16,84.75,85.1,84.75,85.075,7
20110801|2010-11-16 14:00,16,85.075,85.075,85.075,85.075,5
20110801|2010-11-16 14:30,16,85,85,85,85,3
20110801|2010-11-16 15:00,16,85,85,85,85,1
20110801|2010-11-16 17:00,17,85.05,85.2,85.05,85.2,2
20110801|2010-11-17 07:00,17,85.25,85.25,85.25,85.25,1
20110801|2010-11-17 08:30,17,85.125,85.125,85.125,85.125,1
20110801|2010-11-17 09:00,17,85.15,85.35,85.15,85.3,31
20110801|2010-11-17 09:30,17,85.3,85.525,85.3,85.525,14
20110801|2010-11-17 10:00,17,85.5,85.5,85.35,85.35,6
20110801|2010-11-17 10:30,17,85.2,85.2,85.2,85.2,1
20110801|2010-11-17 11:00,17,85.2,85.35,85.2,85.35,12
20110801|2010-11-17 11:30,17,85.325,85.325,85.075,85.25,31
20110801|2010-11-17 12:00,17,85.2,85.25,85.2,85.2,6
20110801|2010-11-17 12:30,17,85.35,85.4,85.3,85.3,7
20110801|2010-11-18 05:30,18,85.85,85.875,85.85,85.875,3
20110801|2010-11-18 06:00,18,86,86,86,86,1
20110801|2010-11-18 06:30,18,86.25,86.35,86.25,86.35,2
20110801|2010-11-18 07:00,18,85.9,85.9,85.9,85.9,3
20110801|2010-11-18 08:00,18,86,86.2,86,86.2,9
20110801|2010-11-18 08:30,18,86.35,86.35,86.35,86.35,1
20110801|2010-11-18 09:00,18,86.5,86.5,86.225,86.225,14
20110801|2010-11-18 09:30,18,86.4,86.675,86.35,86.4,11
20110801|2010-11-18 10:00,18,86.5,86.7,86.5,86.7,11
20110801|2010-11-18 10:30,18,86.3,86.3,86.3,86.3,5
20110801|2010-11-18 11:00,18,86.375,86.6,86.3,86.6,8
20110801|2010-11-18 11:30,18,86.6,86.9,86.6,86.9,25
20110801|2010-11-18 12:00,18,86.9,86.95,86.75,86.8,13
20110801|2010-11-18 12:30,18,86.875,87.35,86.875,87.35,32
20110801|2010-11-18 13:00,18,87.475,87.475,87.475,87.475,3
20110801|2010-11-18 13:30,18,87.025,87.025,87.025,87.025,1
20110801|2010-11-18 15:00,18,87.25,87.25,87.25,87.25,1
20110801|2010-11-19 06:30,19,87.375,87.375,87.25,87.25,2
20110801|2010-11-19 07:00,19,87.25,87.25,87.25,87.25,1
20110801|2010-11-19 09:00,19,86.8,87.15,86.8,87.15,6
20110801|2010-11-19 09:30,19,87.075,87.075,86.925,86.925,2
20110801|2010-11-19 10:00,19,86.8,87.075,86.8,87.075,13
20110801|2010-11-19 10:30,19,87.075,87.2,86.85,86.85,7
20110801|2010-11-19 11:00,19,86.975,87,86.9,87,7
20110801|2010-11-19 11:30,19,87.1,87.1,87.025,87.1,30
20110801|2010-11-19 12:00,19,87.2,87.5,87.2,87.45,28
20110801|2010-11-19 12:30,19,86.95,87.45,86.95,87.45,18
20110801|2010-11-19 13:00,19,87.275,87.4,87.2,87.4,3
20110801|2010-11-22 09:00,22,87.45,87.875,87.45,87.525,47
20110801|2010-11-22 09:30,22,87.5,87.575,87.45,87.45,13
20110801|2010-11-22 10:00,22,87.45,87.475,87.4,87.4,4
20110801|2010-11-22 10:30,22,87.2,87.2,87.2,87.2,1
20110801|2010-11-22 11:00,22,87.15,87.15,87.15,87.15,2
20110801|2010-11-22 11:30,22,87.125,87.125,87.125,87.125,1
20110801|2010-11-22 12:30,22,87.2,87.35,87.2,87.25,6
20110801|2010-11-22 13:00,22,87.15,87.15,87.15,87.15,1
20110801|2010-11-22 19:00,23,86.95,86.95,86.95,86.95,1
20110801|2010-11-23 09:00,23,86.65,86.65,86.25,86.25,15
20110801|2010-11-23 09:30,23,86.35,86.35,85.75,85.85,29
20110801|2010-11-23 10:00,23,86.125,86.3,86,86.1,10
20110801|2010-11-23 10:30,23,85.875,86.425,85.775,86.425,34
20110801|2010-11-23 11:00,23,86.375,86.425,86.3,86.4,23
20110801|2010-11-23 11:30,23,86.7,86.875,86.7,86.875,5
20110801|2010-11-23 12:00,23,87,87.125,87,87.05,6
20110801|2010-11-23 12:30,23,87.25,87.35,87.25,87.35,2
20110801|2010-11-23 13:00,23,87.275,87.275,87.15,87.15,2
20110801|2010-11-23 14:30,23,87.2,87.2,87.2,87.2,1
20110801|2010-11-23 15:00,23,87.35,87.35,87.35,87.35,4
20110801|2010-11-23 15:30,23,87.35,87.35,87.35,87.35,1
20110801|2010-11-24 08:00,24,87.225,87.55,87.225,87.55,5
20110801|2010-11-24 08:30,24,87.55,87.7,87.55,87.7,3
20110801|2010-11-24 09:00,24,87.625,87.625,87.225,87.425,52
20110801|2010-11-24 09:30,24,87.4,87.4,87.3,87.3,17
20110801|2010-11-24 10:00,24,87.55,87.6,87.45,87.5,65
20110801|2010-11-24 10:30,24,87.475,87.575,87.45,87.45,51
20110801|2010-11-24 11:00,24,87.55,87.55,87.425,87.425,8
20110801|2010-11-24 11:30,24,87.475,87.65,87.475,87.475,21
20110801|2010-11-24 12:00,24,87.5,87.5,87.275,87.275,8
20110801|2010-11-24 12:30,24,87.375,87.65,87.375,87.45,45
20110801|2010-11-24 13:00,24,87.425,87.55,87.425,87.55,15
20110801|2010-11-24 14:00,24,87.425,87.425,87.425,87.425,1
20110801|2010-11-26 07:30,26,87.55,87.55,87.55,87.55,1
20110801|2010-11-26 08:00,26,87.55,87.55,87.55,87.55,1
20110801|2010-11-26 09:00,26,87.525,87.6,87.05,87.05,60
20110801|2010-11-26 09:30,26,87.05,87.1,86.65,86.8,39
20110801|2010-11-26 10:00,26,86.725,86.725,86.7,86.7,5
20110801|2010-11-26 10:30,26,86.85,86.875,86.825,86.85,12
20110801|2010-11-26 11:00,26,86.95,87.15,86.95,87.15,3
20110801|2010-11-26 11:30,26,87.05,87.125,87.05,87.125,3
20110801|2010-11-29 09:00,29,87.275,87.425,87.275,87.3,36
20110801|2010-11-29 09:30,29,87.275,87.275,87.125,87.125,34
20110801|2010-11-29 10:00,29,87.125,87.15,87,87.1,14
20110801|2010-11-29 10:30,29,86.975,87.075,86.975,87,6
20110801|2010-11-29 11:00,29,87.25,87.5,87.25,87.5,41
20110801|2010-11-29 11:30,29,87.45,87.45,87.15,87.15,9
20110801|2010-11-29 12:00,29,87.45,87.45,87.45,87.45,1
20110801|2010-11-29 12:30,29,87.375,87.55,87.35,87.5,23
20110801|2010-11-29 13:00,29,87.5,87.6,87.5,87.6,4
20110801|2010-11-29 13:30,29,87.7,87.7,87.7,87.7,1
20110801|2010-11-29 14:30,29,87.7,87.7,87.7,87.7,1
20110801|2010-11-29 15:30,29,87.625,87.625,87.625,87.625,1
20110801|2010-11-29 20:30,30,87.525,87.525,87.525,87.525,1
20110801|2010-11-30 08:00,30,87.525,87.525,87.525,87.525,4
20110801|2010-11-30 08:30,30,87.4,87.4,87.375,87.375,17
20110801|2010-11-30 09:00,30,87.425,87.6,87.3,87.5,56
20110801|2010-11-30 09:30,30,87.5,87.55,87.3,87.425,55
20110801|2010-11-30 10:00,30,87.45,87.475,87.325,87.425,55
20110801|2010-11-30 10:30,30,87.45,87.55,87.45,87.55,223
20110801|2010-11-30 11:00,30,87.4,87.5,87.4,87.5,3
20110801|2010-11-30 11:30,30,87.55,87.55,87.45,87.525,28
20110801|2010-11-30 12:00,30,87.5,87.7,87.5,87.675,29
20110801|2010-11-30 12:30,30,87.65,87.85,87.6,87.675,37
20110801|2010-11-30 13:00,30,87.575,87.575,87.45,87.45,15
20110801|2010-11-30 23:30,1,87.2,87.2,87.2,87.2,1
20110801|2010-12-01 03:00,1,87.675,87.675,87.675,87.675,2
20110801|2010-12-01 05:30,1,87.9,88,87.875,88,42
20110801|2010-12-01 07:00,1,88,88,88,88,2
20110801|2010-12-01 07:30,1,88,88,87.75,87.75,27
20110801|2010-12-01 08:00,1,87.75,87.8,87.75,87.8,3
20110801|2010-12-01 08:30,1,87.75,87.75,87.75,87.75,2
20110801|2010-12-01 09:00,1,87.75,88,87.75,87.8,218
20110801|2010-12-01 09:30,1,87.775,87.8,87.4,87.4,24
20110801|2010-12-01 10:00,1,87.5,87.625,87.475,87.475,41
20110801|2010-12-01 10:30,1,87.45,87.725,87.45,87.725,8
20110801|2010-12-01 11:00,1,87.625,87.625,87.475,87.475,17
20110801|2010-12-01 11:30,1,87.45,87.45,87.3,87.3,15
20110801|2010-12-01 12:00,1,87.425,87.425,87.225,87.225,6
20110801|2010-12-01 12:30,1,87.3,87.3,87.275,87.3,20
20110801|2010-12-01 13:00,1,87.35,87.575,87.35,87.45,16
20110801|2010-12-01 13:30,1,87.6,87.6,87.4,87.4,7
20110801|2010-12-01 15:00,1,87.325,87.325,87.325,87.325,1
20110801|2010-12-01 17:00,2,87.3,87.3,87.3,87.3,3
20110801|2010-12-01 17:30,2,87.3,87.3,87.3,87.3,2
20110801|2010-12-02 06:30,2,87.325,87.325,87.325,87.325,14
20110801|2010-12-02 09:00,2,87.325,87.65,87.325,87.65,12
20110801|2010-12-02 09:30,2,87.575,87.8,87.575,87.65,15
20110801|2010-12-02 10:00,2,87.7,87.7,87.5,87.5,2
20110801|2010-12-02 10:30,2,87.45,87.45,87.45,87.45,2
20110801|2010-12-02 11:00,2,87.5,88.1,87.5,88,41
20110801|2010-12-02 11:30,2,88,88,87.9,87.9,13
20110801|2010-12-02 12:00,2,88.1,88.1,88.05,88.05,3
20110801|2010-12-02 12:30,2,88.05,88.05,87.85,87.85,8
20110801|2010-12-02 13:00,2,87.975,88,87.975,88,4
20110801|2010-12-02 13:30,2,87.9,87.9,87.9,87.9,1
20110801|2010-12-02 15:00,2,87.9,87.975,87.9,87.975,5
20110801|2010-12-02 15:30,2,87.9,87.9,87.8,87.8,2
20110801|2010-12-03 06:00,3,87.95,87.95,87.95,87.95,1
20110801|2010-12-03 09:00,3,87.85,87.85,87.7,87.7,6
20110801|2010-12-03 09:30,3,87.825,87.9,87.725,87.9,7
20110801|2010-12-03 10:00,3,87.925,88.05,87.925,88.025,17
20110801|2010-12-03 10:30,3,88.175,88.175,88.05,88.05,5
20110801|2010-12-03 11:00,3,88.2,88.225,88.025,88.025,6
20110801|2010-12-03 11:30,3,88.05,88.05,87.9,87.9,4
20110801|2010-12-03 12:00,3,88.1,88.1,88.1,88.1,4
20110801|2010-12-03 12:30,3,88.1,88.3,87.975,88.3,34
20110801|2010-12-03 13:00,3,88.3,88.3,88.05,88.05,7
20110801|2010-12-03 13:30,3,88.175,88.175,88.175,88.175,1
20110801|2010-12-06 09:00,6,87.75,87.75,87.225,87.225,5
20110801|2010-12-06 09:30,6,87.225,87.225,86.9,86.9,17
20110801|2010-12-06 10:00,6,87.05,87.05,86.825,86.825,45
20110801|2010-12-06 10:30,6,86.9,86.9,86.9,86.9,1
20110801|2010-12-06 11:00,6,87.075,87.075,86.8,86.8,14
20110801|2010-12-06 12:00,6,86.8,86.8,86.8,86.8,4
20110801|2010-12-06 12:30,6,86.7,86.8,86.625,86.8,7
20110801|2010-12-06 14:00,6,86.6,86.6,86.6,86.6,1
20110801|2010-12-07 05:00,7,86.5,86.55,86.5,86.55,2
20110801|2010-12-07 07:30,7,86.975,87.025,86.975,87.025,2
20110801|2010-12-07 08:00,7,87.25,87.25,87.25,87.25,5
20110801|2010-12-07 08:30,7,87.2,87.2,87.2,87.2,2
20110801|2010-12-07 10:00,7,87.125,87.125,87.05,87.05,8
20110801|2010-12-07 10:30,7,87.05,87.225,87.05,87.1,8
20110801|2010-12-07 11:00,7,87.1,87.1,86.925,86.925,11
20110801|2010-12-07 11:30,7,86.75,86.75,86.75,86.75,4
20110801|2010-12-07 12:00,7,86.95,87.15,86.95,87.15,14
20110801|2010-12-07 12:30,7,87.15,87.425,87.15,87.425,13
20110801|2010-12-08 09:00,8,87.2,87.225,87.125,87.225,6
20110801|2010-12-08 09:30,8,87.15,87.2,87.15,87.2,9
20110801|2010-12-08 10:00,8,87.3,87.4,87.05,87.05,10
20110801|2010-12-08 10:30,8,87.3,87.3,87.3,87.3,1
20110801|2010-12-08 11:00,8,87.5,87.675,87.5,87.675,28
20110801|2010-12-08 11:30,8,87.65,87.65,87.65,87.65,1
20110801|2010-12-08 12:00,8,87.65,87.775,87.65,87.775,5
20110801|2010-12-08 12:30,8,87.675,87.8,87.675,87.8,6
20110801|2010-12-08 13:00,8,87.65,87.8,87.65,87.7,4
20110801|2010-12-08 13:30,8,87.8,87.8,87.725,87.725,2
20110801|2010-12-08 14:30,8,87.675,87.675,87.65,87.65,2
20110801|2010-12-08 15:00,8,87.875,87.9,87.875,87.9,2
20110801|2010-12-08 17:30,9,87.85,88,87.85,88,3
20110801|2010-12-08 19:30,9,88,88,88,88,2
20110801|2010-12-09 01:30,9,87.825,87.825,87.825,87.825,1
20110801|2010-12-09 08:30,9,87.9,87.9,87.75,87.75,2
20110801|2010-12-09 09:00,9,87.65,87.65,87.65,87.65,1
20110801|2010-12-09 09:30,9,87.55,87.6,87.425,87.5,21
20110801|2010-12-09 10:00,9,87.625,87.65,87.55,87.55,6
20110801|2010-12-09 10:30,9,87.75,87.75,87.75,87.75,2
20110801|2010-12-09 11:00,9,87.9,87.9,87.9,87.9,25
20110801|2010-12-09 11:30,9,87.95,88.05,87.925,87.925,34
20110801|2010-12-09 12:00,9,88,88.05,87.95,87.95,23
20110801|2010-12-09 12:30,9,88.05,88.2,87.9,88.05,17
20110801|2010-12-09 13:00,9,88.1,88.1,88.1,88.1,5
20110801|2010-12-09 21:30,10,88.075,88.075,88.075,88.075,1
20110801|2010-12-10 09:00,10,87.725,87.8,87.725,87.75,11
20110801|2010-12-10 09:30,10,87.7,87.95,87.7,87.95,7
20110801|2010-12-10 10:00,10,87.65,87.65,87.6,87.6,6
20110801|2010-12-10 10:30,10,87.825,87.825,87.825,87.825,1
20110801|2010-12-10 11:00,10,87.825,87.875,87.75,87.875,18
20110801|2010-12-10 11:30,10,87.875,87.975,87.875,87.95,5
20110801|2010-12-10 12:00,10,88,88.025,87.875,88.025,31
20110801|2010-12-10 12:30,10,87.975,87.975,87.75,87.75,18
20110801|2010-12-10 13:00,10,87.675,87.675,87.6,87.6,4
20110801|2010-12-13 09:00,13,87.475,88.475,87.35,88.2,48
20110801|2010-12-13 09:30,13,88.35,88.475,88.35,88.475,2
20110801|2010-12-13 10:00,13,88.375,88.475,88,88,13
20110801|2010-12-13 10:30,13,88.2,88.4,88.2,88.4,5
20110801|2010-12-13 11:00,13,88.4,88.45,88.4,88.45,30
20110801|2010-12-13 11:30,13,88.475,88.65,88.375,88.5,115
20110801|2010-12-13 12:00,13,88.5,88.5,88.475,88.475,22
20110801|2010-12-13 12:30,13,88.55,88.75,88.475,88.7,21
20110801|2010-12-13 13:00,13,88.6,88.6,88.6,88.6,2
20110801|2010-12-13 13:30,13,88.6,88.6,88.6,88.6,1
20110801|2010-12-13 14:00,13,88.6,88.6,88.6,88.6,1
20110801|2010-12-13 15:00,13,88.5,88.5,88.5,88.5,1
20110801|2010-12-14 07:00,14,88.425,88.425,88.425,88.425,1
20110801|2010-12-14 08:00,14,88.375,88.375,88.375,88.375,1
20110801|2010-12-14 08:30,14,88.375,88.375,88.375,88.375,1
20110801|2010-12-14 09:00,14,88.45,88.45,87.9,88.15,42
20110801|2010-12-14 09:30,14,88.35,88.35,88.15,88.15,8
20110801|2010-12-14 10:30,14,88.25,88.275,88.25,88.275,10
20110801|2010-12-14 11:00,14,88.25,88.3,88.25,88.275,9
20110801|2010-12-14 11:30,14,88.325,88.4,88.3,88.35,55
20110801|2010-12-14 12:00,14,88.35,88.45,88.35,88.35,29
20110801|2010-12-14 12:30,14,88.425,88.5,88.425,88.5,11
20110801|2010-12-14 13:00,14,88.45,88.525,88.45,88.525,7
20110801|2010-12-14 14:00,14,88.525,88.525,88.525,88.525,1
20110801|2010-12-14 15:00,14,88.4,88.525,88.4,88.525,3
20110801|2010-12-15 09:30,15,88.325,88.35,88.225,88.225,15
20110801|2010-12-15 10:00,15,88.225,88.225,88.2,88.225,8
20110801|2010-12-15 10:30,15,88.2,88.2,88.2,88.2,14
20110801|2010-12-15 11:00,15,88.15,88.15,87.825,88,35
20110801|2010-12-15 11:30,15,87.9,88,87.7,87.875,20
20110801|2010-12-15 12:00,15,87.85,87.9,87.775,87.775,15
20110801|2010-12-15 12:30,15,87.85,87.95,87.825,87.825,43
20110801|2010-12-15 13:00,15,87.7,87.7,87.65,87.65,6
20110801|2010-12-15 22:00,16,87.475,87.475,87.475,87.475,1
20110801|2010-12-16 08:30,16,87.375,87.375,87.375,87.375,4
20110801|2010-12-16 09:00,16,87.25,87.275,87,87.05,32
20110801|2010-12-16 09:30,16,87.15,87.5,87.15,87.5,4
20110801|2010-12-16 10:00,16,87.4,87.65,87.375,87.5,8
20110801|2010-12-16 10:30,16,87.5,87.55,87.375,87.375,21
20110801|2010-12-16 11:00,16,87.45,87.45,87.4,87.4,8
20110801|2010-12-16 11:30,16,87.425,87.425,87.4,87.4,14
20110801|2010-12-16 12:00,16,87.5,87.5,87.425,87.5,4
20110801|2010-12-16 12:30,16,87.5,87.65,87.5,87.625,12
20110801|2010-12-16 13:00,16,87.65,87.65,87.55,87.6,9
20110801|2010-12-16 13:30,16,87.55,87.55,87.55,87.55,1
20110801|2010-12-17 08:00,17,87.475,87.475,87.475,87.475,1
20110801|2010-12-17 08:30,17,87.55,87.6,87.55,87.6,4
20110801|2010-12-17 09:00,17,87.6,88.25,87.6,88.25,22
20110801|2010-12-17 09:30,17,88.25,88.3,88.25,88.3,18
20110801|2010-12-17 10:00,17,88.35,88.375,88.35,88.375,2
20110801|2010-12-17 10:30,17,88.2,88.35,88.2,88.25,19
20110801|2010-12-17 11:00,17,88.425,88.425,88.225,88.225,14
20110801|2010-12-17 11:30,17,88.3,88.5,88.3,88.5,28
20110801|2010-12-17 12:00,17,88.625,88.675,88.475,88.625,51
20110801|2010-12-17 12:30,17,88.55,88.9,88.55,88.75,39
20110801|2010-12-17 13:00,17,88.7,88.7,88.575,88.575,18
20110801|2010-12-20 09:00,20,88.4,88.65,88.375,88.45,9
20110801|2010-12-20 09:30,20,88.475,88.475,88.45,88.45,3
20110801|2010-12-20 10:00,20,88.525,88.525,88.525,88.525,1
20110801|2010-12-20 10:30,20,88.625,88.625,88.4,88.4,20
20110801|2010-12-20 11:00,20,88.4,88.5,88.35,88.5,12
20110801|2010-12-20 12:00,20,88.725,88.8,88.725,88.8,8
20110801|2010-12-20 12:30,20,88.875,88.9,88.6,88.9,7
20110801|2010-12-20 13:00,20,88.9,88.9,88.725,88.85,18
20110801|2010-12-20 13:30,20,88.825,88.875,88.825,88.875,3
20110801|2010-12-20 15:00,20,88.65,88.65,88.65,88.65,1
20110801|2010-12-21 07:00,21,88.625,88.8,88.625,88.8,4
20110801|2010-12-21 09:00,21,88.425,88.65,88.35,88.65,9
20110801|2010-12-21 09:30,21,88.625,88.7,88.625,88.7,3
20110801|2010-12-21 10:00,21,88.725,88.85,88.725,88.85,12
20110801|2010-12-21 10:30,21,88.6,88.6,88.45,88.55,15
20110801|2010-12-21 11:00,21,88.5,88.55,88.5,88.55,3
20110801|2010-12-21 12:00,21,88.5,88.5,88.5,88.5,6
20110801|2010-12-21 12:30,21,88.3,88.55,88.3,88.55,43
20110801|2010-12-21 13:00,21,88.525,88.6,88.5,88.6,10
20110801|2010-12-21 14:00,21,88.6,88.6,88.6,88.6,1
20110801|2010-12-21 14:30,21,88.6,88.65,88.6,88.65,9
20110801|2010-12-22 03:30,22,88.8,88.8,88.8,88.8,1
20110801|2010-12-22 07:00,22,88.825,88.825,88.825,88.825,1
20110801|2010-12-22 09:00,22,88.925,89.625,88.925,89.6,64
20110801|2010-12-22 09:30,22,89.6,89.6,89.3,89.3,29
20110801|2010-12-22 10:00,22,89.45,89.6,89.325,89.375,44
20110801|2010-12-22 10:30,22,89.175,89.35,89.175,89.25,19
20110801|2010-12-22 11:00,22,89.25,89.35,89.2,89.35,37
20110801|2010-12-22 11:30,22,89.3,89.4,89.3,89.4,20
20110801|2010-12-22 12:00,22,89.4,89.625,89.4,89.575,36
20110801|2010-12-22 12:30,22,89.55,89.8,89.55,89.8,115
20110801|2010-12-22 13:00,22,89.8,89.8,89.7,89.75,7
20110801|2010-12-22 13:30,22,89.75,89.75,89.75,89.75,1
20110801|2010-12-22 14:00,22,89.825,89.825,89.825,89.825,1
20110801|2010-12-22 14:30,22,89.825,89.825,89.825,89.825,1
20110801|2010-12-22 21:00,23,89.7,89.7,89.7,89.7,1
20110801|2010-12-23 05:30,23,89.8,89.8,89.8,89.8,1
20110801|2010-12-23 07:30,23,89.875,89.875,89.875,89.875,1
20110801|2010-12-23 09:00,23,89.7,89.875,89.625,89.8,37
20110801|2010-12-23 09:30,23,89.9,90,89.7,89.825,39
20110801|2010-12-23 10:00,23,89.875,89.875,89.775,89.775,23
20110801|2010-12-23 10:30,23,89.875,89.95,89.8,89.95,9
20110801|2010-12-23 11:00,23,89.9,89.9,89.7,89.7,9
20110801|2010-12-23 11:30,23,89.7,89.75,89.575,89.575,10
20110801|2010-12-23 12:00,23,89.7,89.7,89.55,89.7,26
20110801|2010-12-23 12:30,23,89.725,90,89.65,90,159
20110801|2010-12-23 13:00,23,89.9,89.9,89.85,89.85,4
20110801|2010-12-23 13:30,23,90,90,89.9,89.9,2
20110801|2010-12-23 14:00,23,90,90,90,90,1
20110801|2010-12-23 15:00,23,90,90,90,90,1
20110801|2010-12-27 09:00,27,89.85,89.9,89.675,89.675,12
20110801|2010-12-27 09:30,27,89.675,89.8,89.675,89.775,8
20110801|2010-12-27 10:00,27,89.85,89.875,89.85,89.875,3
20110801|2010-12-27 10:30,27,89.8,89.8,89.625,89.775,8
20110801|2010-12-27 11:00,27,89.625,89.825,89.6,89.825,4
20110801|2010-12-27 11:30,27,89.725,89.725,89.725,89.725,1
20110801|2010-12-27 12:00,27,89.725,89.725,89.7,89.7,3
20110801|2010-12-27 12:30,27,89.7,90,89.625,90,34
20110801|2010-12-27 13:00,27,90.05,90.05,89.9,89.9,7
20110801|2010-12-27 13:30,27,89.9,89.9,89.7,89.7,4
20110801|2010-12-27 14:00,27,89.9,90.25,89.85,90.25,12
20110801|2010-12-27 14:30,27,90.25,90.25,90.25,90.25,6
20110801|2010-12-27 15:00,27,90.3,90.3,90.3,90.3,10
20110801|2010-12-27 17:30,28,90.3,90.3,90.3,90.3,1
20110801|2010-12-27 22:30,28,90.1,90.1,90.1,90.1,1
20110801|2010-12-28 00:00,28,90,90,90,90,8
20110801|2010-12-28 02:00,28,90.2,90.2,90.2,90.2,3
20110801|2010-12-28 08:30,28,90.2,90.4,90.2,90.3,14
20110801|2010-12-28 09:00,28,90.3,90.55,90.15,90.55,23
20110801|2010-12-28 09:30,28,90.575,91,90.575,91,63
20110801|2010-12-28 10:00,28,90.85,90.975,90.75,90.975,41
20110801|2010-12-28 10:30,28,90.875,91.025,90.875,90.9,16
20110801|2010-12-28 11:00,28,90.925,90.975,90.85,90.95,10
20110801|2010-12-28 11:30,28,90.975,91,90.95,91,19
20110801|2010-12-28 12:00,28,91.025,91.05,90.9,90.925,11
20110801|2010-12-28 12:30,28,90.925,91,90.8,90.975,15
20110801|2010-12-28 13:00,28,90.875,91.15,90.875,91.1,40
20110801|2010-12-28 14:00,28,91.15,91.25,91.15,91.25,5
20110801|2010-12-28 15:00,28,91.1,91.1,91.1,91.1,27
20110801|2010-12-28 15:30,28,91.1,91.1,91.1,91.1,11
20110801|2010-12-28 22:00,29,90.9,90.9,90.9,90.9,5
20110801|2010-12-29 07:30,29,90.975,90.975,90.975,90.975,14
20110801|2010-12-29 08:30,29,91,91.15,91,91.15,5
20110801|2010-12-29 09:00,29,91.325,91.325,91.225,91.225,17
20110801|2010-12-29 09:30,29,91.225,91.5,91.2,91.45,62
20110801|2010-12-29 10:00,29,91.5,91.5,91.225,91.275,32
20110801|2010-12-29 10:30,29,91.4,91.525,91.4,91.4,14
20110801|2010-12-29 11:00,29,91.45,91.475,91.45,91.45,16
20110801|2010-12-29 11:30,29,91.45,91.45,91.45,91.45,2
20110801|2010-12-29 12:00,29,91.45,91.5,91.45,91.475,9
20110801|2010-12-29 12:30,29,91.5,91.825,91.5,91.65,77
20110801|2010-12-29 13:00,29,91.9,91.925,91.725,91.725,22
20110801|2010-12-29 13:30,29,91.825,91.825,91.825,91.825,1
20110801|2010-12-29 14:30,29,91.625,91.625,91.625,91.625,1
20110801|2010-12-29 19:30,30,91.575,91.575,91.45,91.45,4
20110801|2010-12-29 20:00,30,91.45,91.45,91.45,91.45,1
20110801|2010-12-30 08:00,30,91.625,91.65,91.625,91.65,4
20110801|2010-12-30 08:30,30,91.65,91.65,91.65,91.65,12
20110801|2010-12-30 09:00,30,91.325,91.5,91.325,91.475,13
20110801|2010-12-30 09:30,30,91.35,91.45,91.175,91.175,101
20110801|2010-12-30 10:00,30,91.175,91.175,91.05,91.05,48
20110801|2010-12-30 10:30,30,90.95,90.95,90.5,90.55,117
20110801|2010-12-30 11:00,30,90.5,91,90.5,90.75,41
20110801|2010-12-30 11:30,30,90.7,90.7,90.7,90.7,1
20110801|2010-12-30 12:30,30,90.9,90.975,90.75,90.825,31
20110801|2010-12-30 13:00,30,90.975,91,90.825,91,8
20110801|2010-12-30 14:30,30,90.875,90.975,90.85,90.975,4
20110801|2010-12-30 15:30,30,90.95,90.95,90.7,90.7,14
20110801|2010-12-31 05:30,31,90.95,90.95,90.95,90.95,4
20110801|2010-12-31 06:30,31,91.125,91.2,91.125,91.2,10
20110801|2010-12-31 09:00,31,91.025,91.025,91.025,91.025,5
20110801|2010-12-31 09:30,31,91.05,91.25,91.05,91.25,5
20110801|2010-12-31 10:00,31,91.35,91.4,91.35,91.4,4
20110801|2010-12-31 11:00,31,91.4,91.45,91.4,91.45,9
20110801|2010-12-31 11:30,31,91.4,91.5,91.4,91.5,2
20110801|2010-12-31 12:00,31,91.575,91.575,91.275,91.275,11
20110801|2011-01-03 09:00,3,91.55,91.65,91.5,91.55,55
20110801|2011-01-03 09:30,3,91.55,91.55,91.3,91.55,9
20110801|2011-01-03 10:00,3,91.525,91.525,91.525,91.525,2
20110801|2011-01-03 10:30,3,91.5,91.525,91.45,91.45,6
20110801|2011-01-03 11:00,3,91.4,91.4,91.25,91.25,18
20110801|2011-01-03 11:30,3,91.2,91.475,91.2,91.35,16
20110801|2011-01-03 12:00,3,91.35,91.35,91,91,18
20110801|2011-01-03 12:30,3,90.725,91,90.65,91,35
20110801|2011-01-03 13:00,3,90.95,91.05,90.75,90.75,51
20110801|2011-01-03 14:00,3,91,91,91,91,2
20110801|2011-01-03 15:30,3,90.925,90.925,90.925,90.925,1
20110801|2011-01-03 20:30,4,90.975,91,90.975,91,10
20110801|2011-01-04 05:00,4,91.2,91.2,91.2,91.2,4
20110801|2011-01-04 07:00,4,91.025,91.025,91.025,91.025,2
20110801|2011-01-04 07:30,4,91.025,91.025,91.025,91.025,1
20110801|2011-01-04 08:00,4,90.975,90.975,90.95,90.95,2
20110801|2011-01-04 09:00,4,90.95,91.125,90.85,90.975,51
20110801|2011-01-04 09:30,4,91.05,91.25,91,91,70
20110801|2011-01-04 10:00,4,91.025,91.15,91,91.1,15
20110801|2011-01-04 10:30,4,91.05,91.05,90.95,90.95,5
20110801|2011-01-04 11:00,4,91,91,90.9,90.9,8
20110801|2011-01-04 11:30,4,90.825,90.825,90.825,90.825,1
20110801|2011-01-04 12:00,4,91,91.175,91,91.15,19
20110801|2011-01-04 12:30,4,90.95,91.25,90.875,91.1,62
20110801|2011-01-04 13:00,4,91.1,91.2,90.875,90.875,62
20110801|2011-01-04 13:30,4,91.1,91.1,91.05,91.05,2
20110801|2011-01-04 14:00,4,91.025,91.05,90.925,90.925,5
20110801|2011-01-04 15:30,4,91.1,91.1,91.1,91.1,1
20110801|2011-01-05 07:00,5,91.025,91.025,91.025,91.025,2
20110801|2011-01-05 07:30,5,90.925,90.925,90.925,90.925,2
20110801|2011-01-05 08:00,5,91,91,91,91,7
20110801|2011-01-05 08:30,5,91,91,90.925,91,6
20110801|2011-01-05 09:00,5,91,91.35,91,91.15,99
20110801|2011-01-05 09:30,5,91.15,91.25,91.05,91.25,25
20110801|2011-01-05 10:00,5,91.4,91.475,91.4,91.45,12
20110801|2011-01-05 10:30,5,91.575,91.6,91.45,91.6,11
20110801|2011-01-05 11:00,5,91.65,91.775,91.6,91.725,76
20110801|2011-01-05 11:30,5,91.725,91.75,91.45,91.45,31
20110801|2011-01-05 12:00,5,91.5,91.6,91.5,91.6,3
20110801|2011-01-05 12:30,5,91.55,91.575,91.45,91.45,30
20110801|2011-01-05 13:00,5,91.475,91.55,91.45,91.55,80
20110801|2011-01-05 14:30,5,91.5,91.625,91.5,91.625,3
20110801|2011-01-05 15:00,5,91.625,91.8,91.625,91.8,2
20110801|2011-01-05 19:00,6,91.725,91.725,91.725,91.725,1
20110801|2011-01-06 02:30,6,91.675,91.675,91.675,91.675,1
20110801|2011-01-06 04:00,6,91.675,91.675,91.675,91.675,1
20110801|2011-01-06 05:00,6,91.75,91.8,91.75,91.8,9
20110801|2011-01-06 05:30,6,91.85,91.85,91.85,91.85,8
20110801|2011-01-06 07:00,6,91.6,91.6,91.6,91.6,1
20110801|2011-01-06 08:00,6,91.8,91.8,91.8,91.8,12
20110801|2011-01-06 08:30,6,91.85,92.1,91.775,92.1,44
20110801|2011-01-06 09:00,6,92.1,92.175,92.05,92.075,116
20110801|2011-01-06 09:30,6,92.1,92.25,92.075,92.25,34
20110801|2011-01-06 10:00,6,92.25,92.3,92.025,92.1,64
20110801|2011-01-06 10:30,6,92.1,92.125,92.05,92.05,7
20110801|2011-01-06 11:00,6,92,92,91.975,91.975,27
20110801|2011-01-06 11:30,6,91.975,91.975,91.875,91.875,8
20110801|2011-01-06 12:00,6,91.9,91.975,91.9,91.925,15
20110801|2011-01-06 12:30,6,91.95,92.35,91.95,92.35,150
20110801|2011-01-06 13:00,6,92.35,92.45,92.3,92.35,127
20110801|2011-01-06 13:30,6,92.4,92.4,92.4,92.4,2
20110801|2011-01-06 14:00,6,92.325,92.325,92.3,92.3,5
20110801|2011-01-06 15:30,6,92.2,92.2,92.2,92.2,6
20110801|2011-01-07 08:00,7,92.3,92.3,92.025,92.025,6
20110801|2011-01-07 08:30,7,92.225,92.35,92.225,92.35,9
20110801|2011-01-07 09:00,7,92.025,92.225,91.95,91.95,10
20110801|2011-01-07 09:30,7,91.95,91.95,91.85,91.85,13
20110801|2011-01-07 10:00,7,91.95,92.175,91.925,92.125,13
20110801|2011-01-07 10:30,7,92.15,92.35,92.025,92.35,47
20110801|2011-01-07 11:00,7,92.35,92.35,92.25,92.3,14
20110801|2011-01-07 11:30,7,92.3,92.35,92.25,92.35,7
20110801|2011-01-07 12:00,7,92.4,92.4,92.075,92.175,24
20110801|2011-01-07 12:30,7,92.15,92.5,92,92.45,154
20110801|2011-01-07 13:00,7,92.475,92.475,92.275,92.275,16
20110801|2011-01-10 09:00,10,92.3,92.75,92.3,92.75,210
20110801|2011-01-10 09:30,10,92.75,92.825,92.7,92.775,13
20110801|2011-01-10 10:00,10,92.8,92.85,92.8,92.825,12
20110801|2011-01-10 10:30,10,92.8,92.8,92.7,92.7,38
20110801|2011-01-10 11:00,10,92.75,92.775,92.75,92.775,21
20110801|2011-01-10 11:30,10,92.725,92.725,92.6,92.725,18
20110801|2011-01-10 12:00,10,92.8,92.85,92.5,92.5,10
20110801|2011-01-10 12:30,10,92.5,92.8,92.45,92.45,24
20110801|2011-01-10 13:00,10,92.725,92.725,92.55,92.575,59
20110801|2011-01-10 13:30,10,92.65,92.65,92.6,92.6,3
20110801|2011-01-10 14:00,10,92.6,92.6,92.6,92.6,1
20110801|2011-01-10 15:00,10,92.6,92.6,92.575,92.575,4
20110801|2011-01-10 19:30,11,92.7,92.7,92.7,92.7,1
20110801|2011-01-10 20:30,11,92.7,92.7,92.7,92.7,1
20110801|2011-01-10 21:30,11,92.7,92.7,92.7,92.7,1
20110801|2011-01-10 23:30,11,92.7,92.7,92.7,92.7,1
20110801|2011-01-11 06:00,11,92.7,92.7,92.7,92.7,3
20110801|2011-01-11 07:30,11,92.825,92.85,92.825,92.85,4
20110801|2011-01-11 08:00,11,92.85,92.875,92.85,92.875,2
20110801|2011-01-11 08:30,11,92.85,92.85,92.85,92.85,2
20110801|2011-01-11 09:00,11,92.8,92.8,92.3,92.7,65
20110801|2011-01-11 09:30,11,92.65,92.75,92.625,92.725,118
20110801|2011-01-11 10:00,11,92.7,92.7,92.55,92.7,58
20110801|2011-01-11 10:30,11,92.725,92.75,92.625,92.65,71
20110801|2011-01-11 11:00,11,92.65,92.825,92.65,92.825,55
20110801|2011-01-11 11:30,11,92.75,92.85,92.6,92.75,42
20110801|2011-01-11 12:00,11,92.8,92.8,92.65,92.8,23
20110801|2011-01-11 12:30,11,92.675,92.7,92.45,92.525,94
20110801|2011-01-11 13:00,11,92.6,92.7,92.55,92.7,26
20110801|2011-01-11 13:30,11,92.725,92.725,92.6,92.6,16
20110801|2011-01-11 14:00,11,92.6,92.6,92.6,92.6,3
20110801|2011-01-11 15:00,11,92.8,92.8,92.8,92.8,1
20110801|2011-01-11 22:00,12,92.8,92.8,92.8,92.8,1
20110801|2011-01-12 03:00,12,92.8,92.85,92.8,92.85,2
20110801|2011-01-12 05:30,12,92.875,92.875,92.875,92.875,4
20110801|2011-01-12 07:30,12,92.85,93.2,92.85,93.2,170
20110801|2011-01-12 08:00,12,93.2,93.35,93.2,93.35,104
20110801|2011-01-12 08:30,12,93.4,93.4,93.3,93.3,28
20110801|2011-01-12 09:00,12,93.25,93.325,93.2,93.275,171
20110801|2011-01-12 09:30,12,93.3,93.65,93.3,93.65,222
20110801|2011-01-12 10:00,12,93.6,93.9,93.6,93.9,71
20110801|2011-01-12 10:30,12,93.85,94,93.8,93.825,58
20110801|2011-01-12 11:00,12,93.75,93.825,93.65,93.75,13
20110801|2011-01-12 11:30,12,93.8,93.8,93.7,93.8,74
20110801|2011-01-12 12:00,12,93.85,93.9,93.85,93.9,16
20110801|2011-01-12 12:30,12,93.925,94.35,93.9,94.3,96
20110801|2011-01-12 13:00,12,94.2,94.375,94.175,94.375,53
20110801|2011-01-12 14:00,12,94.25,94.35,94.25,94.35,4
20110801|2011-01-12 14:30,12,94.325,94.325,94.325,94.325,4
20110801|2011-01-12 15:00,12,94.3,94.3,94.3,94.3,1
20110801|2011-01-12 15:30,12,94.3,94.3,94.15,94.15,10
20110801|2011-01-12 17:30,13,94.35,94.35,94.35,94.35,2
20110801|2011-01-12 20:30,13,94.3,94.3,94.3,94.3,1
20110801|2011-01-12 22:00,13,94.3,94.3,94.3,94.3,1
20110801|2011-01-13 07:30,13,94.025,94.025,94.025,94.025,1
20110801|2011-01-13 08:00,13,93.975,93.975,93.975,93.975,6
20110801|2011-01-13 08:30,13,93.925,93.925,93.725,93.725,7
20110801|2011-01-13 09:00,13,93.725,94.125,93.45,93.65,69
20110801|2011-01-13 09:30,13,93.65,93.65,92.975,93.2,180
20110801|2011-01-13 10:00,13,93.2,93.425,93,93.175,70
20110801|2011-01-13 10:30,13,93.1,93.5,93.05,93.5,32
20110801|2011-01-13 11:00,13,93.5,93.525,93.4,93.4,10
20110801|2011-01-13 11:30,13,93.7,93.7,93.625,93.625,2
20110801|2011-01-13 12:00,13,93.7,93.7,93.625,93.65,6
20110801|2011-01-13 12:30,13,93.575,93.875,93.525,93.875,24
20110801|2011-01-13 13:00,13,93.65,93.75,93.625,93.65,28
20110801|2011-01-13 14:30,13,93.7,93.7,93.7,93.7,1
20110801|2011-01-13 15:00,13,93.7,93.7,93.625,93.625,10
20110801|2011-01-13 17:00,14,93.75,93.95,93.75,93.95,3
20110801|2011-01-14 04:00,14,93.725,93.725,93.725,93.725,1
20110801|2011-01-14 05:00,14,93.65,93.725,93.65,93.725,2
20110801|2011-01-14 06:00,14,93.6,93.6,93.6,93.6,1
20110801|2011-01-14 06:30,14,93.6,93.6,93.6,93.6,1
20110801|2011-01-14 07:00,14,93.6,93.6,93.45,93.45,8
20110801|2011-01-14 07:30,14,93.2,93.2,93.2,93.2,1
20110801|2011-01-14 08:00,14,93.2,93.225,93.2,93.225,9
20110801|2011-01-14 09:00,14,93.25,93.5,93.25,93.4,36
20110801|2011-01-14 09:30,14,93.4,93.45,93,93.075,79
20110801|2011-01-14 10:00,14,93.025,93.2,93.025,93.2,67
20110801|2011-01-14 10:30,14,93.2,93.3,93.175,93.3,7
20110801|2011-01-14 11:00,14,93.3,93.3,93.25,93.25,2
20110801|2011-01-14 11:30,14,93.3,93.3,93.3,93.3,5
20110801|2011-01-14 12:00,14,93.325,93.4,93.3,93.4,3
20110801|2011-01-14 12:30,14,93.3,93.575,93.225,93.45,23
20110801|2011-01-14 13:00,14,93.375,93.5,93.375,93.475,31
20110801|2011-01-17 17:00,18,93.575,93.775,93.575,93.775,2
20110801|2011-01-17 17:30,18,93.675,93.675,93.675,93.675,1
20110801|2011-01-17 18:00,18,93.675,93.675,93.675,93.675,1
20110801|2011-01-17 20:00,18,93.75,93.75,93.75,93.75,1
20110801|2011-01-18 02:00,18,93.975,93.975,93.975,93.975,1
20110801|2011-01-18 05:30,18,93.7,93.7,93.7,93.7,1
20110801|2011-01-18 06:30,18,93.85,93.875,93.85,93.875,2
20110801|2011-01-18 08:00,18,93.775,93.8,93.775,93.8,17
20110801|2011-01-18 08:30,18,93.75,93.75,93.75,93.75,4
20110801|2011-01-18 09:00,18,93.75,94.275,93.7,94.275,110
20110801|2011-01-18 09:30,18,94.225,94.525,94.2,94.525,18
20110801|2011-01-18 10:00,18,94.6,95.225,94.525,95,135
20110801|2011-01-18 10:30,18,95,95.15,95,95.15,18
20110801|2011-01-18 11:00,18,95.025,95.3,95,95.15,94
20110801|2011-01-18 11:30,18,95.1,95.2,94.925,94.925,75
20110801|2011-01-18 12:00,18,94.925,95.05,94.825,95.025,16
20110801|2011-01-18 12:30,18,95.1,95.35,94.975,95.35,23
20110801|2011-01-18 13:00,18,95.375,95.375,95.3,95.3,23
20110801|2011-01-18 13:30,18,95.4,95.4,95.4,95.4,1
20110801|2011-01-18 15:30,18,95.3,95.3,95.3,95.3,1
20110801|2011-01-18 19:30,19,95.425,95.425,95.425,95.425,1
20110801|2011-01-18 22:00,19,95.55,95.55,95.55,95.55,1
20110801|2011-01-19 07:00,19,95.3,95.325,95.15,95.15,11
20110801|2011-01-19 07:30,19,95.075,95.075,95.075,95.075,5
20110801|2011-01-19 08:00,19,95.2,95.2,95.125,95.2,32
20110801|2011-01-19 08:30,19,95.2,95.5,95.2,95.45,35
20110801|2011-01-19 09:00,19,95.425,95.8,95.425,95.65,32
20110801|2011-01-19 09:30,19,95.55,95.55,95.225,95.45,34
20110801|2011-01-19 10:00,19,95.45,95.45,95.425,95.45,20
20110801|2011-01-19 10:30,19,95.45,95.55,95.35,95.55,87
20110801|2011-01-19 11:00,19,95.55,95.6,95.45,95.55,36
20110801|2011-01-19 11:30,19,95.475,95.5,95.2,95.2,55
20110801|2011-01-19 12:00,19,95.2,95.2,94.9,95.175,45
20110801|2011-01-19 12:30,19,94.95,95.15,94.775,95.125,31
20110801|2011-01-19 13:00,19,95.15,95.2,94.975,95.2,36
20110801|2011-01-19 13:30,19,95.125,95.125,95.125,95.125,2
20110801|2011-01-19 14:00,19,95,95,95,95,1
20110801|2011-01-19 14:30,19,95.05,95.05,95.05,95.05,4
20110801|2011-01-19 15:00,19,95.2,95.2,95.2,95.2,1
20110801|2011-01-19 15:30,19,95.05,95.05,95.05,95.05,1
20110801|2011-01-19 17:00,20,95,95,95,95,1
20110801|2011-01-19 18:00,20,95,95,95,95,3
20110801|2011-01-20 03:00,20,94.775,94.775,94.775,94.775,3
20110801|2011-01-20 04:30,20,94.825,94.825,94.825,94.825,1
20110801|2011-01-20 06:30,20,94.6,94.6,94.6,94.6,1
20110801|2011-01-20 07:30,20,94.65,94.85,94.65,94.85,11
20110801|2011-01-20 08:00,20,94.8,94.9,94.8,94.9,5
20110801|2011-01-20 08:30,20,94.5,94.55,94.275,94.275,13
20110801|2011-01-20 09:00,20,94.2,94.6,94.1,94.6,68
20110801|2011-01-20 09:30,20,94.6,95,94.6,94.95,29
20110801|2011-01-20 10:00,20,94.775,95,94.7,94.825,84
20110801|2011-01-20 10:30,20,94.925,95.025,94.925,95.025,11
20110801|2011-01-20 11:00,20,95,95.2,94.975,95,41
20110801|2011-01-20 11:30,20,95.025,95.025,94.9,95.025,29
20110801|2011-01-20 12:00,20,95.15,95.15,94.95,95,12
20110801|2011-01-20 12:30,20,94.975,95.3,94.95,95.3,38
20110801|2011-01-20 13:00,20,95.225,95.3,95.1,95.3,27
20110801|2011-01-20 13:30,20,95.225,95.225,95.2,95.2,11
20110801|2011-01-20 14:00,20,95.175,95.175,95.125,95.125,2
20110801|2011-01-20 21:00,21,95.225,95.225,95.15,95.225,19
20110801|2011-01-21 00:00,21,95.15,95.15,95.15,95.15,1
20110801|2011-01-21 01:00,21,95.2,95.2,95.2,95.2,1
20110801|2011-01-21 04:30,21,95.225,95.225,95.225,95.225,1
20110801|2011-01-21 05:30,21,95.275,95.3,95.275,95.3,3
20110801|2011-01-21 07:30,21,95.4,95.525,95.4,95.525,7
20110801|2011-01-21 08:00,21,95.55,95.55,95.55,95.55,21
20110801|2011-01-21 08:30,21,95.6,95.7,95.6,95.7,46
20110801|2011-01-21 09:00,21,95.7,95.8,95.6,95.8,69
20110801|2011-01-21 09:30,21,95.725,95.8,95.7,95.7,25
20110801|2011-01-21 10:00,21,95.75,95.9,95.675,95.75,37
20110801|2011-01-21 10:30,21,95.8,95.9,95.75,95.85,19
20110801|2011-01-21 11:00,21,95.8,95.8,95.65,95.725,16
20110801|2011-01-21 11:30,21,95.8,95.8,95.7,95.725,9
20110801|2011-01-21 12:00,21,95.75,96.025,95.725,95.825,56
20110801|2011-01-21 12:30,21,95.8,95.875,95.7,95.7,23
20110801|2011-01-21 13:00,21,95.75,95.875,95.7,95.875,30
20110801|2011-01-24 09:00,24,95.6,95.725,95.3,95.7,85
20110801|2011-01-24 09:30,24,95.7,95.8,95.6,95.6,31
20110801|2011-01-24 10:00,24,95.675,95.775,95.65,95.7,15
20110801|2011-01-24 10:30,24,95.7,96,95.7,96,38
20110801|2011-01-24 11:00,24,95.875,96.05,95.825,96.05,81
20110801|2011-01-24 11:30,24,96.05,96.1,95.9,95.925,55
20110801|2011-01-24 12:00,24,95.9,96.05,95.875,95.875,34
20110801|2011-01-24 12:30,24,95.9,96.075,95.875,96.05,66
20110801|2011-01-24 13:00,24,96,96,95.9,95.9,7
20110801|2011-01-24 13:30,24,95.9,95.9,95.9,95.9,1
20110801|2011-01-24 15:00,24,95.825,95.95,95.825,95.95,2
20110801|2011-01-24 18:00,25,96,96,96,96,1
20110801|2011-01-24 18:30,25,95.825,95.825,95.825,95.825,3
20110801|2011-01-24 19:00,25,95.825,95.825,95.825,95.825,1
20110801|2011-01-25 02:30,25,95.9,95.9,95.9,95.9,1
20110801|2011-01-25 06:30,25,96,96.1,96,96.1,4
20110801|2011-01-25 07:00,25,96.05,96.05,96.05,96.05,1
20110801|2011-01-25 07:30,25,95.875,95.875,95.875,95.875,1
20110801|2011-01-25 08:00,25,95.9,96.1,95.9,96.1,3
20110801|2011-01-25 08:30,25,95.825,95.9,95.825,95.9,3
20110801|2011-01-25 09:00,25,95.85,96.425,95.85,96.05,150
20110801|2011-01-25 09:30,25,96.075,96.4,95.95,96.4,17
20110801|2011-01-25 10:00,25,96.425,96.45,95.95,96.05,55
20110801|2011-01-25 10:30,25,95.975,96.4,95.975,96.225,66
20110801|2011-01-25 11:00,25,96.225,96.25,95.9,95.9,75
20110801|2011-01-25 11:30,25,95.9,95.925,95.7,95.8,116
20110801|2011-01-25 12:00,25,95.75,95.85,95.4,95.55,81
20110801|2011-01-25 12:30,25,95.55,95.675,95.525,95.675,100
20110801|2011-01-25 13:00,25,95.65,95.8,95.6,95.6,41
20110801|2011-01-25 13:30,25,95.725,95.75,95.65,95.65,6
20110801|2011-01-25 14:30,25,95.675,95.675,95.625,95.625,5
20110801|2011-01-25 15:00,25,95.725,95.725,95.675,95.725,5
20110801|2011-01-25 17:00,26,95.825,95.825,95.825,95.825,1
20110801|2011-01-25 18:30,26,96,96,96,96,1
20110801|2011-01-26 07:30,26,95.9,95.9,95.875,95.9,9
20110801|2011-01-26 08:00,26,95.975,96.1,95.9,95.9,109
20110801|2011-01-26 08:30,26,96.1,96.375,96.1,96.375,31
20110801|2011-01-26 09:00,26,96.4,96.7,96.325,96.7,125
20110801|2011-01-26 09:30,26,96.65,96.8,96.525,96.525,119
20110801|2011-01-26 10:00,26,96.55,96.825,96.55,96.6,167
20110801|2011-01-26 10:30,26,96.6,97,96.525,97,122
20110801|2011-01-26 11:00,26,96.95,97.2,96.725,97.05,119
20110801|2011-01-26 11:30,26,97.05,97.225,96.8,96.95,79
20110801|2011-01-26 12:00,26,96.925,97.1,96.75,97.05,45
20110801|2011-01-26 12:30,26,97.05,97.4,97.025,97.15,122
20110801|2011-01-26 13:00,26,97.2,97.45,97.2,97.35,49
20110801|2011-01-26 13:30,26,97.35,97.35,97.3,97.35,13
20110801|2011-01-26 14:00,26,97.35,97.35,97.35,97.35,3
20110801|2011-01-26 15:00,26,97.3,97.3,97.3,97.3,1
20110801|2011-01-26 15:30,26,97.35,97.35,97.35,97.35,6
20110801|2011-01-26 17:00,27,97.325,97.325,97.125,97.2,19
20110801|2011-01-26 17:30,27,97.1,97.2,97.075,97.2,12
20110801|2011-01-26 18:00,27,97.425,97.5,97.425,97.5,12
20110801|2011-01-26 18:30,27,97.325,97.325,97.325,97.325,5
20110801|2011-01-26 20:30,27,97,97,97,97,1
20110801|2011-01-26 21:30,27,97.1,97.1,97.1,97.1,100
20110801|2011-01-27 02:30,27,97,97,97,97,8
20110801|2011-01-27 05:00,27,97.225,97.225,97.225,97.225,4
20110801|2011-01-27 05:30,27,97.375,97.375,97.375,97.375,2
20110801|2011-01-27 06:00,27,97.375,97.375,97.375,97.375,5
20110801|2011-01-27 06:30,27,97.4,97.4,97.275,97.3,8
20110801|2011-01-27 07:00,27,97.1,97.2,97.075,97.2,28
20110801|2011-01-27 08:00,27,96.75,96.975,96.725,96.725,5
20110801|2011-01-27 08:30,27,96.8,96.8,96.575,96.7,11
20110801|2011-01-27 09:00,27,96.875,96.975,96.525,96.95,48
20110801|2011-01-27 09:30,27,97,97,96.75,96.9,18
20110801|2011-01-27 10:00,27,96.95,97.175,96.875,97.125,56
20110801|2011-01-27 10:30,27,97.125,97.3,96.825,96.825,165
20110801|2011-01-27 11:00,27,96.725,97.125,96.7,97.025,288
20110801|2011-01-27 11:30,27,97.05,97.15,96.775,97.1,137
20110801|2011-01-27 12:00,27,97.15,97.175,96.675,96.925,108
20110801|2011-01-27 12:30,27,96.95,97.05,96.5,96.825,57
20110801|2011-01-27 13:00,27,96.875,97.05,96.875,97.05,33
20110801|2011-01-27 13:30,27,97.15,97.15,97.075,97.075,10
20110801|2011-01-27 14:00,27,97.1,97.1,97.025,97.025,16
20110801|2011-01-27 14:30,27,97.025,97.025,97.025,97.025,8
20110801|2011-01-27 15:00,27,97.1,97.3,97.1,97.3,3
20110801|2011-01-27 15:30,27,97.2,97.2,96.925,96.925,12
20110801|2011-01-27 17:00,28,96.9,97,96.9,97,11
20110801|2011-01-27 17:30,28,97,97,97,97,93
20110801|2011-01-27 19:00,28,96.8,96.8,96.775,96.775,2
20110801|2011-01-27 20:00,28,96.85,96.85,96.85,96.85,6
20110801|2011-01-27 21:00,28,96.875,96.875,96.725,96.725,2
20110801|2011-01-27 21:30,28,96.925,96.975,96.925,96.975,14
20110801|2011-01-28 00:00,28,96.975,97,96.975,97,12
20110801|2011-01-28 00:30,28,97.05,97.05,97.05,97.05,1
20110801|2011-01-28 01:00,28,97.05,97.05,97.05,97.05,1
20110801|2011-01-28 04:00,28,96.875,96.875,96.875,96.875,5
20110801|2011-01-28 05:00,28,96.875,96.875,96.875,96.875,1
20110801|2011-01-28 05:30,28,96.875,97.05,96.875,97.05,3
20110801|2011-01-28 06:00,28,96.875,97.05,96.875,97.05,5
20110801|2011-01-28 06:30,28,97.05,97.05,97.05,97.05,1
20110801|2011-01-28 07:00,28,97.05,97.15,97.05,97.15,11
20110801|2011-01-28 07:30,28,97.125,97.225,97.075,97.125,72
20110801|2011-01-28 08:00,28,97.2,97.425,97.2,97.325,20
20110801|2011-01-28 08:30,28,97.3,97.6,97.3,97.5,59
20110801|2011-01-28 09:00,28,97.35,97.7,97.225,97.225,126
20110801|2011-01-28 09:30,28,97.3,97.35,96.95,97.25,111
20110801|2011-01-28 10:00,28,97.275,97.55,97.025,97.4,161
20110801|2011-01-28 10:30,28,97.325,97.4,97,97,56
20110801|2011-01-28 11:00,28,97.15,97.25,97,97.1,67
20110801|2011-01-28 11:30,28,96.95,97.05,96.95,97,34
20110801|2011-01-28 12:00,28,97.175,97.175,96.7,96.8,23
20110801|2011-01-28 12:30,28,96.75,97.075,96.75,97,94
20110801|2011-01-28 13:00,28,97.1,97.2,96.75,97.05,59
20110801|2011-01-28 13:30,28,97.15,97.2,97.15,97.2,2
20110801|2011-01-31 09:00,31,97,97.25,96.2,96.65,377
20110801|2011-01-31 09:30,31,96.7,96.8,96.25,96.6,289
20110801|2011-01-31 10:00,31,96.425,96.45,96.05,96.075,256
20110801|2011-01-31 10:30,31,96.075,96.35,96.075,96.225,247
20110801|2011-01-31 11:00,31,96.15,96.65,96.05,96.65,98
20110801|2011-01-31 11:30,31,96.7,96.7,96.375,96.375,142
20110801|2011-01-31 12:00,31,96.375,96.6,96.35,96.35,59
20110801|2011-01-31 12:30,31,96.35,97,96.125,97,152
20110801|2011-01-31 13:00,31,96.9,96.95,96.525,96.75,71
20110801|2011-01-31 13:30,31,96.55,96.55,96.55,96.55,1
20110801|2011-01-31 14:00,31,96.65,96.8,96.65,96.8,2
20110801|2011-01-31 14:30,31,96.55,96.575,96.375,96.375,19
20110801|2011-01-31 15:00,31,96.375,96.45,96.225,96.35,22
20110801|2011-01-31 15:30,31,96.2,96.45,96.2,96.45,18
20110801|2011-01-31 17:00,1,96.6,96.6,96.45,96.45,5
20110801|2011-01-31 17:30,1,96.45,96.575,96.45,96.575,7
20110801|2011-01-31 18:00,1,96.55,96.6,96.55,96.6,6
20110801|2011-01-31 21:00,1,96.55,96.55,96.55,96.55,1
20110801|2011-01-31 21:30,1,96.45,96.45,96.45,96.45,2
20110801|2011-01-31 22:00,1,96.5,96.5,96.5,96.5,1
20110801|2011-02-01 00:30,1,96.6,96.6,96.6,96.6,1
20110801|2011-02-01 01:00,1,96.6,96.6,96.6,96.6,1
20110801|2011-02-01 02:30,1,96.6,96.6,96.6,96.6,1
20110801|2011-02-01 03:00,1,96.6,96.6,96.6,96.6,2
20110801|2011-02-01 06:00,1,96.7,96.7,96.65,96.65,10
20110801|2011-02-01 06:30,1,96.5,96.625,96.5,96.625,4
20110801|2011-02-01 07:00,1,96.475,96.475,96.4,96.4,6
20110801|2011-02-01 07:30,1,96.35,96.5,96.275,96.4,10
20110801|2011-02-01 08:00,1,96.4,96.55,96.4,96.4,13
20110801|2011-02-01 08:30,1,96.4,96.55,96.4,96.55,48
20110801|2011-02-01 09:00,1,96.625,96.7,96.4,96.425,187
20110801|2011-02-01 09:30,1,96.425,96.575,96.175,96.35,39
20110801|2011-02-01 10:00,1,96.35,96.55,96.175,96.5,53
20110801|2011-02-01 10:30,1,96.525,96.725,96.5,96.725,101
20110801|2011-02-01 11:00,1,96.575,96.75,96.575,96.725,9
20110801|2011-02-01 11:30,1,96.775,96.925,96.775,96.925,16
20110801|2011-02-01 12:00,1,96.9,96.925,96.75,96.9,44
20110801|2011-02-01 12:30,1,96.925,97.15,96.925,97.025,62
20110801|2011-02-01 13:00,1,97.1,97.1,96.9,96.95,22
20110801|2011-02-01 13:30,1,96.975,97.025,96.975,97,5
20110801|2011-02-01 14:00,1,97,97,97,97,3
20110801|2011-02-01 14:30,1,97.075,97.075,97.075,97.075,1
20110801|2011-02-01 15:00,1,97.1,97.1,97.1,97.1,3
20110801|2011-02-02 02:00,2,97.2,97.2,97.2,97.2,2
20110801|2011-02-02 02:30,2,97.2,97.25,97.2,97.25,5
20110801|2011-02-02 03:00,2,97.25,97.25,97.25,97.25,1
20110801|2011-02-02 05:00,2,97.1,97.1,97.1,97.1,1
20110801|2011-02-02 06:30,2,97.1,97.1,97.1,97.1,1
20110801|2011-02-02 07:00,2,97.1,97.1,97.1,97.1,2
20110801|2011-02-02 07:30,2,97.15,97.2,97.15,97.15,7
20110801|2011-02-02 08:00,2,97.3,97.4,97.15,97.3,18
20110801|2011-02-02 08:30,2,97.35,97.35,97.15,97.25,47
20110801|2011-02-02 09:00,2,97.3,97.475,97.1,97.475,29
20110801|2011-02-02 09:30,2,97.425,97.5,97.125,97.225,130
20110801|2011-02-02 10:00,2,97.225,97.55,97.175,97.5,113
20110801|2011-02-02 10:30,2,97.5,97.7,97.15,97.25,141
20110801|2011-02-02 11:00,2,97.25,97.55,96.95,97,206
20110801|2011-02-02 11:30,2,97,97.125,96.85,96.85,82
20110801|2011-02-02 12:00,2,96.9,97.175,96.825,97,65
20110801|2011-02-02 12:30,2,96.85,97.2,96.85,97,99
20110801|2011-02-02 13:00,2,97.1,97.2,97,97.15,22
20110801|2011-02-02 13:30,2,97.15,97.15,97.15,97.15,12
20110801|2011-02-02 14:30,2,97.075,97.075,97,97.075,3
20110801|2011-02-02 15:00,2,96.825,97,96.825,97,12
20110801|2011-02-02 15:30,2,97.05,97.05,96.8,96.8,15
20110801|2011-02-02 18:30,3,97.05,97.05,97.05,97.05,5
20110801|2011-02-02 21:30,3,96.55,96.55,96.55,96.55,1
20110801|2011-02-03 02:00,3,96.7,96.7,96.7,96.7,1
20110801|2011-02-03 04:00,3,96.825,96.825,96.825,96.825,2
20110801|2011-02-03 05:30,3,96.825,96.825,96.825,96.825,1
20110801|2011-02-03 06:00,3,96.825,96.825,96.825,96.825,1
20110801|2011-02-03 06:30,3,96.825,96.825,96.825,96.825,1
20110801|2011-02-03 07:00,3,97.15,97.25,97.1,97.2,19
20110801|2011-02-03 07:30,3,97.25,97.35,97.15,97.15,25
20110801|2011-02-03 08:00,3,97.1,97.1,96.075,96.1,100
20110801|2011-02-03 08:30,3,96.1,96.45,96.1,96.275,67
20110801|2011-02-03 09:00,3,96.275,97,96.2,96.95,256
20110801|2011-02-03 09:30,3,96.95,97.725,96.85,97.7,468
20110801|2011-02-03 10:00,3,97.75,98.1,97.65,98,155
20110801|2011-02-03 10:30,3,98.1,98.2,97.85,97.85,32
20110801|2011-02-03 11:00,3,97.75,98.2,97.65,97.825,92
20110801|2011-02-03 11:30,3,97.75,97.975,97.5,97.9,34
20110801|2011-02-03 12:00,3,97.825,98.05,97.3,97.3,98
20110801|2011-02-03 12:30,3,97.25,97.975,97.15,97.9,96
20110801|2011-02-03 13:00,3,97.825,97.875,97.4,97.45,29
20110801|2011-02-03 13:30,3,97.55,97.55,97.55,97.55,1
20110801|2011-02-03 14:00,3,97.55,97.6,97.55,97.6,2
20110801|2011-02-03 14:30,3,97.6,97.6,97.6,97.6,7
20110801|2011-02-03 15:30,3,97.6,97.6,97.6,97.6,1
20110801|2011-02-03 18:00,4,97.625,97.625,97.625,97.625,2
20110801|2011-02-03 21:30,4,97.625,97.625,97.625,97.625,2
20110801|2011-02-04 01:00,4,97.625,97.625,97.625,97.625,1
20110801|2011-02-04 03:00,4,97.65,97.65,97.65,97.65,1
20110801|2011-02-04 05:00,4,97.5,97.5,97.3,97.3,4
20110801|2011-02-04 07:00,4,97.65,97.65,97.65,97.65,1
20110801|2011-02-04 07:30,4,97.325,97.325,97.25,97.25,7
20110801|2011-02-04 08:00,4,97.3,97.3,97.3,97.3,3
20110801|2011-02-04 08:30,4,97.45,97.65,97.45,97.65,9
20110801|2011-02-04 09:00,4,97.65,97.75,97.25,97.3,66
20110801|2011-02-04 09:30,4,97.45,97.45,96.2,96.7,121
20110801|2011-02-04 10:00,4,96.6,96.775,96.35,96.775,54
20110801|2011-02-04 10:30,4,96.825,97.025,96.8,96.85,53
20110801|2011-02-04 11:00,4,96.975,97.025,96.75,97,39
20110801|2011-02-04 11:30,4,97,97,96.5,96.5,40
20110801|2011-02-04 12:00,4,96.425,97,96.4,96.75,51
20110801|2011-02-04 12:30,4,96.8,97.625,96.8,97.625,134
20110801|2011-02-04 13:00,4,97.6,97.65,97.4,97.575,72
20110801|2011-02-04 13:30,4,97.575,97.575,97.575,97.575,2
20110801|2011-02-07 09:00,7,97.7,98.2,97.375,98,83
20110801|2011-02-07 09:30,7,97.925,98.05,97.725,98,41
20110801|2011-02-07 10:00,7,97.8,98.025,97.8,98.025,11
20110801|2011-02-07 10:30,7,98.025,98.325,98.025,98.25,56
20110801|2011-02-07 11:00,7,98.275,98.35,98.25,98.25,17
20110801|2011-02-07 11:30,7,98.225,98.225,97.95,97.95,33
20110801|2011-02-07 12:00,7,97.95,98.1,97.95,97.95,22
20110801|2011-02-07 12:30,7,98.025,98.6,97.95,98.4,136
20110801|2011-02-07 13:00,7,98.55,98.575,98.475,98.55,40
20110801|2011-02-07 13:30,7,98.425,98.425,98.425,98.425,1
20110801|2011-02-07 14:00,7,98.575,98.65,98.575,98.65,2
20110801|2011-02-07 15:00,7,98.575,98.575,98.475,98.475,6
20110801|2011-02-07 15:30,7,98.5,98.5,98.4,98.4,6
20110801|2011-02-08 05:30,8,98.1,98.1,98.1,98.1,1
20110801|2011-02-08 06:00,8,98.1,98.1,98.1,98.1,9
20110801|2011-02-08 06:30,8,98.1,98.1,97.95,97.95,5
20110801|2011-02-08 07:00,8,98,98,98,98,4
20110801|2011-02-08 08:00,8,98,98,98,98,4
20110801|2011-02-08 08:30,8,97.975,97.975,97.7,97.7,26
20110801|2011-02-08 09:00,8,97.675,98.2,97.625,98,89
20110801|2011-02-08 09:30,8,98.05,98.2,97.975,98.15,66
20110801|2011-02-08 10:00,8,98.2,98.35,98.2,98.35,22
20110801|2011-02-08 10:30,8,98.35,98.5,98.3,98.3,42
20110801|2011-02-08 11:00,8,98.3,98.375,98.125,98.2,64
20110801|2011-02-08 11:30,8,98.3,98.475,98.1,98.125,41
20110801|2011-02-08 12:00,8,98.075,98.3,97.925,98.25,74
20110801|2011-02-08 12:30,8,98.325,98.625,98.3,98.375,49
20110801|2011-02-08 13:00,8,98.375,98.575,98.375,98.525,46
20110801|2011-02-08 13:30,8,98.5,98.525,98.5,98.525,3
20110801|2011-02-08 15:30,8,98.4,98.4,98.4,98.4,10
20110801|2011-02-09 06:00,9,98.325,98.325,98.325,98.325,6
20110801|2011-02-09 07:30,9,98.55,99.025,98.55,98.85,61
20110801|2011-02-09 08:00,9,98.85,99.375,98.85,99.375,83
20110801|2011-02-09 08:30,9,99.2,99.375,99.2,99.35,97
20110801|2011-02-09 09:00,9,99.275,99.5,99.025,99.4,160
20110801|2011-02-09 09:30,9,99.325,99.35,98.475,98.6,127
20110801|2011-02-09 10:00,9,98.525,98.825,98.475,98.65,45
20110801|2011-02-09 10:30,9,98.575,98.65,98.55,98.625,28
20110801|2011-02-09 11:00,9,98.675,99.125,98.675,99.125,52
20110801|2011-02-09 11:30,9,99.1,99.2,98.925,99,86
20110801|2011-02-09 12:00,9,99.025,99.05,98.925,98.975,47
20110801|2011-02-09 12:30,9,98.975,99.075,98.85,98.975,72
20110801|2011-02-09 13:00,9,98.95,99,98.675,98.875,30
20110801|2011-02-09 13:30,9,98.8,98.8,98.8,98.8,8
20110801|2011-02-09 14:00,9,98.8,98.8,98.8,98.8,2
20110801|2011-02-09 14:30,9,98.775,98.85,98.775,98.85,2
20110801|2011-02-10 06:00,10,98.75,98.75,98.75,98.75,3
20110801|2011-02-10 06:30,10,98.675,98.675,98.675,98.675,2
20110801|2011-02-10 07:00,10,98.75,98.85,98.75,98.85,7
20110801|2011-02-10 07:30,10,98.825,98.825,98.825,98.825,3
20110801|2011-02-10 08:00,10,98.825,98.925,98.825,98.875,37
20110801|2011-02-10 08:30,10,98.85,99.025,98.8,98.8,32
20110801|2011-02-10 09:00,10,98.725,98.875,98.6,98.7,61
20110801|2011-02-10 09:30,10,98.8,99.55,98.8,99.525,65
20110801|2011-02-10 10:00,10,99.475,100.05,99.325,99.95,169
20110801|2011-02-10 10:30,10,99.95,100.1,99.825,100,58
20110801|2011-02-10 11:00,10,99.9,100,99.7,99.85,48
20110801|2011-02-10 11:30,10,99.85,99.925,99.725,99.775,48
20110801|2011-02-10 12:00,10,99.85,100.3,99.85,100.3,108
20110801|2011-02-10 12:30,10,100.3,100.425,100.175,100.25,104
20110801|2011-02-10 13:00,10,100.375,100.475,100.25,100.3,42
20110801|2011-02-10 13:30,10,100.375,100.375,100.325,100.325,5
20110801|2011-02-10 14:00,10,100.35,100.35,100.35,100.35,3
20110801|2011-02-10 15:00,10,100.25,100.25,100.25,100.25,5
20110801|2011-02-10 15:30,10,100.25,100.4,100.05,100.125,49
20110801|2011-02-10 17:00,11,100.25,100.25,100.25,100.25,2
20110801|2011-02-10 22:30,11,100.225,100.225,100.225,100.225,1
20110801|2011-02-11 06:30,11,100.25,100.3,100.25,100.3,3
20110801|2011-02-11 07:00,11,99.95,99.95,99.95,99.95,1
20110801|2011-02-11 07:30,11,100.05,100.05,100.05,100.05,2
20110801|2011-02-11 08:00,11,100,100.275,100,100.2,13
20110801|2011-02-11 08:30,11,100.025,100.15,99.975,100.15,8
20110801|2011-02-11 09:00,11,100.2,100.2,99.85,100,82
20110801|2011-02-11 09:30,11,100,100.6,100,100.375,198
20110801|2011-02-11 10:00,11,100.425,100.5,100.3,100.3,207
20110801|2011-02-11 10:30,11,100.3,100.7,100.3,100.5,184
20110801|2011-02-11 11:00,11,100.475,100.775,100.475,100.65,192
20110801|2011-02-11 11:30,11,100.725,100.8,100.625,100.7,130
20110801|2011-02-11 12:00,11,100.7,100.9,100.7,100.75,183
20110801|2011-02-11 12:30,11,100.7,100.875,100.3,100.425,132
20110801|2011-02-11 13:00,11,100.5,100.65,100.45,100.45,68
20110801|2011-02-11 13:30,11,100.6,100.675,100.55,100.65,11
20110801|2011-02-14 09:00,14,100.4,100.55,100.1,100.55,117
20110801|2011-02-14 09:30,14,100.5,100.55,99.775,99.875,214
20110801|2011-02-14 10:00,14,99.8,100,99.75,100,162
20110801|2011-02-14 10:30,14,100,100,99.9,100,110
20110801|2011-02-14 11:00,14,100.075,100.1,99.95,99.95,62
20110801|2011-02-14 11:30,14,100.1,100.4,100.1,100.4,112
20110801|2011-02-14 12:00,14,100.4,100.7,100.275,100.275,118
20110801|2011-02-14 12:30,14,100.225,100.825,100.225,100.825,54
20110801|2011-02-14 13:00,14,100.8,100.825,100.425,100.525,28
20110801|2011-02-14 14:00,14,100.4,100.45,100.4,100.45,2
20110801|2011-02-14 15:00,14,100.35,100.5,100.35,100.5,6
20110801|2011-02-14 15:30,14,100.525,100.525,100.525,100.525,1
20110801|2011-02-14 21:00,15,100.3,100.3,100.3,100.3,4
20110801|2011-02-14 21:30,15,100.3,100.3,100.3,100.3,1
20110801|2011-02-14 22:00,15,100.3,100.3,100.3,100.3,4
20110801|2011-02-14 22:30,15,100.3,100.3,100.3,100.3,1
20110801|2011-02-14 23:00,15,100.3,100.3,100.3,100.3,8
20110801|2011-02-14 23:30,15,100.3,100.3,100.3,100.3,1
20110801|2011-02-15 02:00,15,100.3,100.3,100.3,100.3,1
20110801|2011-02-15 04:30,15,100.7,100.85,100.7,100.85,27
20110801|2011-02-15 05:00,15,100.9,100.9,100.9,100.9,4
20110801|2011-02-15 05:30,15,100.9,100.9,100.9,100.9,9
20110801|2011-02-15 06:00,15,100.9,100.9,100.9,100.9,1
20110801|2011-02-15 06:30,15,100.875,101,100.875,101,6
20110801|2011-02-15 07:30,15,100.7,100.7,100.7,100.7,2
20110801|2011-02-15 08:00,15,100.7,100.7,100.5,100.5,5
20110801|2011-02-15 08:30,15,100.475,100.675,100.375,100.375,40
20110801|2011-02-15 09:00,15,100.55,100.85,100.45,100.525,100
20110801|2011-02-15 09:30,15,100.45,100.8,100.275,100.4,183
20110801|2011-02-15 10:00,15,100.35,100.5,100.35,100.425,29
20110801|2011-02-15 10:30,15,100.425,100.525,100.375,100.375,25
20110801|2011-02-15 11:00,15,100.5,100.6,100.1,100.1,28
20110801|2011-02-15 11:30,15,100.05,100.05,99.9,99.9,46
20110801|2011-02-15 12:00,15,100,100,99.8,99.85,98
20110801|2011-02-15 12:30,15,99.85,100.15,99.6,100.05,147
20110801|2011-02-15 13:00,15,100.125,100.2,100.05,100.125,67
20110801|2011-02-15 17:00,16,100,100,100,100,2
20110801|2011-02-16 00:30,16,100.2,100.2,100.2,100.2,1
20110801|2011-02-16 02:30,16,100.2,100.425,100.2,100.425,7
20110801|2011-02-16 03:00,16,100.475,100.5,100.475,100.5,6
20110801|2011-02-16 04:00,16,100.625,100.7,100.625,100.7,2
20110801|2011-02-16 04:30,16,100.75,100.75,100.75,100.75,5
20110801|2011-02-16 07:00,16,100.6,100.6,100.425,100.425,19
20110801|2011-02-16 07:30,16,100.225,100.225,100.05,100.05,2
20110801|2011-02-16 08:00,16,100.025,100.025,100.025,100.025,1
20110801|2011-02-16 08:30,16,99.9,100.2,99.9,100.05,8
20110801|2011-02-16 09:00,16,100.1,100.2,99.75,99.8,95
20110801|2011-02-16 09:30,16,99.825,100.725,99.825,100.5,168
20110801|2011-02-16 10:00,16,100.65,100.65,100.225,100.5,84
20110801|2011-02-16 10:30,16,100.55,100.55,100.2,100.225,38
20110801|2011-02-16 11:00,16,100.35,100.425,100.2,100.325,27
20110801|2011-02-16 11:30,16,100.2,100.2,99.55,99.65,101
20110801|2011-02-16 12:00,16,99.75,99.875,99.675,99.875,21
20110801|2011-02-16 12:30,16,99.825,99.825,99.45,99.5,97
20110801|2011-02-16 13:00,16,99.55,99.55,99.5,99.525,24
20110801|2011-02-16 13:30,16,99.5,99.5,99.5,99.5,22
20110801|2011-02-16 14:30,16,99.5,99.5,99.45,99.45,10
20110801|2011-02-16 15:00,16,99.45,99.5,99.45,99.475,14
20110801|2011-02-16 15:30,16,99.15,99.35,99.15,99.35,3
20110801|2011-02-16 17:00,17,99.525,99.525,99.525,99.525,1
20110801|2011-02-16 18:30,17,99.625,99.625,99.625,99.625,1
20110801|2011-02-16 20:00,17,99.55,99.55,99.55,99.55,1
20110801|2011-02-17 00:00,17,99.65,99.65,99.65,99.65,1
20110801|2011-02-17 02:30,17,99.75,99.75,99.75,99.75,1
20110801|2011-02-17 04:00,17,99.75,99.75,99.75,99.75,1
20110801|2011-02-17 04:30,17,99.725,99.725,99.725,99.725,5
20110801|2011-02-17 05:00,17,99.7,99.7,99.675,99.675,5
20110801|2011-02-17 05:30,17,99.9,99.9,99.9,99.9,2
20110801|2011-02-17 06:30,17,99.8,99.8,99.8,99.8,2
20110801|2011-02-17 08:30,17,99.7,99.95,99.7,99.775,19
20110801|2011-02-17 09:00,17,99.7,99.7,99.175,99.4,60
20110801|2011-02-17 09:30,17,99.375,99.7,99.375,99.475,21
20110801|2011-02-17 10:00,17,99.5,99.55,99.45,99.55,37
20110801|2011-02-17 10:30,17,99.55,99.7,99.55,99.6,37
20110801|2011-02-17 11:00,17,99.5,99.5,99.25,99.475,27
20110801|2011-02-17 11:30,17,99.5,99.9,99.5,99.9,38
20110801|2011-02-17 12:00,17,99.9,100,99.725,99.725,46
20110801|2011-02-17 12:30,17,99.725,99.9,99.675,99.9,42
20110801|2011-02-17 13:00,17,99.9,100.075,99.85,100.05,37
20110801|2011-02-17 13:30,17,99.975,99.975,99.85,99.85,3
20110801|2011-02-17 14:30,17,99.975,100,99.825,99.825,5
20110801|2011-02-17 15:00,17,100,100,100,100,1
20110801|2011-02-17 15:30,17,99.9,99.9,99.9,99.9,1
20110801|2011-02-17 17:30,18,100.05,100.05,100.05,100.05,1
20110801|2011-02-17 19:30,18,100.1,100.1,100.1,100.1,1
20110801|2011-02-17 22:00,18,100.25,100.25,100.225,100.225,3
20110801|2011-02-18 00:30,18,100.35,100.35,100.325,100.325,5
20110801|2011-02-18 02:30,18,100.2,100.2,100.2,100.2,1
20110801|2011-02-18 03:00,18,100.2,100.2,100.2,100.2,1
20110801|2011-02-18 04:00,18,99.975,99.975,99.9,99.9,18
20110801|2011-02-18 04:30,18,99.9,99.9,99.8,99.8,2
20110801|2011-02-18 06:00,18,99.9,100.075,99.9,100.075,5
20110801|2011-02-18 06:30,18,99.975,100.1,99.975,100.1,7
20110801|2011-02-18 07:00,18,100.25,100.25,100.2,100.2,3
20110801|2011-02-18 07:30,18,100.35,100.35,100.2,100.2,7
20110801|2011-02-18 08:00,18,100.2,100.2,100.2,100.2,4
20110801|2011-02-18 08:30,18,100.2,100.3,100.2,100.3,16
20110801|2011-02-18 09:00,18,100.25,100.25,99.55,100,25
20110801|2011-02-18 09:30,18,100.1,100.1,99.8,99.8,96
20110801|2011-02-18 10:00,18,99.975,99.975,99.65,99.8,9
20110801|2011-02-18 10:30,18,99.75,99.875,99.7,99.875,4
20110801|2011-02-18 11:00,18,99.85,100.15,99.85,100.05,16
20110801|2011-02-18 11:30,18,99.925,100.1,99.925,100.1,17
20110801|2011-02-18 12:00,18,100.05,100.4,99.975,99.975,65
20110801|2011-02-18 12:30,18,99.875,100.125,99.825,100,61
20110801|2011-02-18 13:00,18,100.05,100.2,100.05,100.2,47
20110801|2011-02-18 13:30,18,100.225,100.25,100.125,100.125,10
20110801|2011-02-21 17:30,22,100.375,100.375,100.375,100.375,1
20110801|2011-02-21 21:00,22,100.325,100.325,100.325,100.325,1
20110801|2011-02-22 01:00,22,100.45,100.45,100.45,100.45,2
20110801|2011-02-22 04:00,22,100.5,100.5,100.5,100.5,2
20110801|2011-02-22 06:30,22,100.325,100.325,100.325,100.325,6
20110801|2011-02-22 07:00,22,100.05,100.05,100.05,100.05,2
20110801|2011-02-22 08:00,22,100.15,100.15,100.05,100.05,5
20110801|2011-02-22 08:30,22,100.05,100.325,100.025,100.15,9
20110801|2011-02-22 09:00,22,100.35,100.975,100.325,100.75,137
20110801|2011-02-22 09:30,22,100.8,100.875,100.1,100.1,61
20110801|2011-02-22 10:00,22,100.05,100.1,99.525,99.7,74
20110801|2011-02-22 10:30,22,99.65,99.675,98.5,98.75,154
20110801|2011-02-22 11:00,22,98.75,99.3,98.675,99.225,67
20110801|2011-02-22 11:30,22,99.2,99.25,99.15,99.225,48
20110801|2011-02-22 12:00,22,99.3,99.3,99.2,99.2,21
20110801|2011-02-22 12:30,22,99.15,99.425,98.95,99.375,216
20110801|2011-02-22 13:00,22,99.4,99.525,99.35,99.45,105
20110801|2011-02-22 13:30,22,99.35,99.375,99.35,99.375,15
20110801|2011-02-22 14:30,22,99.375,99.375,99.3,99.3,3
20110801|2011-02-22 15:00,22,99.3,99.3,99.3,99.3,4
20110801|2011-02-22 15:30,22,99.35,99.35,99.35,99.35,3
20110801|2011-02-22 17:00,23,99.4,99.4,99.35,99.35,5
20110801|2011-02-22 18:00,23,99.475,99.5,99.475,99.5,5
20110801|2011-02-22 19:00,23,99.35,99.35,99.35,99.35,1
20110801|2011-02-22 20:00,23,99.45,99.45,99.45,99.45,1
20110801|2011-02-23 04:30,23,99.7,99.7,99.575,99.575,15
20110801|2011-02-23 05:00,23,99.55,99.55,99.55,99.55,2
20110801|2011-02-23 05:30,23,99.55,99.55,99.55,99.55,2
20110801|2011-02-23 06:00,23,99.525,99.55,99.525,99.55,2
20110801|2011-02-23 07:00,23,99.6,99.7,99.6,99.65,3
20110801|2011-02-23 07:30,23,99.7,99.725,99.7,99.725,3
20110801|2011-02-23 08:00,23,99.525,99.525,99.4,99.525,4
20110801|2011-02-23 08:30,23,99.4,99.55,99.25,99.45,51
20110801|2011-02-23 09:00,23,99.45,99.45,98.125,98.375,159
20110801|2011-02-23 09:30,23,98.45,98.85,98.45,98.7,23
20110801|2011-02-23 10:00,23,98.675,98.875,98.575,98.85,26
20110801|2011-02-23 10:30,23,98.775,98.775,98.325,98.525,78
20110801|2011-02-23 11:00,23,98.4,98.45,98.325,98.375,9
20110801|2011-02-23 11:30,23,98.375,98.375,98.225,98.275,6
20110801|2011-02-23 12:00,23,98.325,98.35,98.25,98.3,29
20110801|2011-02-23 12:30,23,98.275,99.15,98.275,98.95,243
20110801|2011-02-23 13:00,23,99.025,99.075,98.95,98.975,200
20110801|2011-02-23 13:30,23,99,99,99,99,9
20110801|2011-02-23 14:00,23,99,99,98.975,98.975,6
20110801|2011-02-23 14:30,23,99.075,99.075,99.075,99.075,1
20110801|2011-02-23 19:00,24,99.175,99.175,99.175,99.175,10
20110801|2011-02-23 19:30,24,99.175,99.175,99.175,99.175,1
20110801|2011-02-23 21:00,24,99.2,99.2,99.2,99.2,3
20110801|2011-02-23 22:00,24,99.2,99.2,99.2,99.2,2
20110801|2011-02-23 23:30,24,99.275,99.275,99.275,99.275,3
20110801|2011-02-24 00:30,24,99.325,99.325,99.325,99.325,11
20110801|2011-02-24 02:30,24,99.35,99.35,99.35,99.35,1
20110801|2011-02-24 05:00,24,99.475,99.475,99.475,99.475,2
20110801|2011-02-24 05:30,24,99.475,99.475,99.475,99.475,2
20110801|2011-02-24 06:00,24,99.475,99.475,99.475,99.475,2
20110801|2011-02-24 06:30,24,99.5,99.5,99.475,99.475,3
20110801|2011-02-24 07:00,24,99.475,99.475,99.4,99.4,3
20110801|2011-02-24 07:30,24,99.35,99.35,99.35,99.35,2
20110801|2011-02-24 08:30,24,99.3,99.75,99.3,99.75,7
20110801|2011-02-24 09:00,24,99.6,100.05,99.6,100.05,45
20110801|2011-02-24 09:30,24,100.05,100.075,99.375,99.525,71
20110801|2011-02-24 10:00,24,99.525,99.575,99.225,99.35,111
20110801|2011-02-24 10:30,24,99.4,99.55,99.225,99.35,28
20110801|2011-02-24 11:00,24,99.275,99.3,98.9,98.9,28
20110801|2011-02-24 11:30,24,98.9,98.9,98.1,98.325,87
20110801|2011-02-24 12:00,24,98.35,98.675,98.325,98.65,139
20110801|2011-02-24 12:30,24,98.65,98.85,98.5,98.8,407
20110801|2011-02-24 13:00,24,98.8,98.85,98.7,98.7,110
20110801|2011-02-24 13:30,24,98.675,99.025,98.575,98.925,67
20110801|2011-02-24 14:00,24,98.95,98.95,98.95,98.95,1
20110801|2011-02-24 15:00,24,98.625,98.625,98.625,98.625,1
20110801|2011-02-24 17:30,25,98.55,98.575,98.55,98.575,5
20110801|2011-02-24 18:30,25,98.575,98.575,98.575,98.575,1
20110801|2011-02-24 19:30,25,98.6,98.6,98.6,98.6,1
20110801|2011-02-25 00:30,25,98.55,98.55,98.55,98.55,1
20110801|2011-02-25 02:30,25,98.775,98.775,98.775,98.775,15
20110801|2011-02-25 03:00,25,98.9,98.925,98.9,98.925,3
20110801|2011-02-25 05:00,25,98.925,98.925,98.925,98.925,1
20110801|2011-02-25 05:30,25,98.95,98.95,98.95,98.95,1
20110801|2011-02-25 06:00,25,98.975,98.975,98.975,98.975,11
20110801|2011-02-25 07:00,25,98.975,98.975,98.975,98.975,3
20110801|2011-02-25 08:30,25,99.025,99.025,99.025,99.025,2
20110801|2011-02-25 09:00,25,98.975,99.4,98.975,99.1,89
20110801|2011-02-25 09:30,25,99.05,99.125,98.95,98.95,41
20110801|2011-02-25 10:00,25,99.1,99.7,99.1,99.625,61
20110801|2011-02-25 10:30,25,99.675,99.675,99.3,99.35,35
20110801|2011-02-25 11:00,25,99.35,99.35,99.25,99.25,12
20110801|2011-02-25 11:30,25,99.2,99.275,99.175,99.275,19
20110801|2011-02-25 12:00,25,99.275,99.325,99.225,99.275,9
20110801|2011-02-25 12:30,25,99.2,99.875,99.2,99.825,289
20110801|2011-02-25 13:00,25,99.825,99.825,99.6,99.6,168
20110801|2011-02-25 13:30,25,99.6,99.6,99.525,99.525,2
20110801|2011-02-28 09:00,28,99.875,99.875,99.25,99.475,87
20110801|2011-02-28 09:30,28,99.45,99.575,99.35,99.575,64
20110801|2011-02-28 10:00,28,99.6,99.6,99.075,99.125,28
20110801|2011-02-28 10:30,28,99.05,99.05,98.775,98.8,74
20110801|2011-02-28 11:00,28,98.8,99.075,98.8,98.95,81
20110801|2011-02-28 11:30,28,98.9,98.95,98.8,98.95,85
20110801|2011-02-28 12:00,28,98.875,98.95,98.75,98.85,82
20110801|2011-02-28 12:30,28,98.8,99.15,98.675,99.05,190
20110801|2011-02-28 13:00,28,98.975,99.025,98.875,98.9,50
20110801|2011-02-28 13:30,28,98.95,98.95,98.9,98.9,8
20110801|2011-02-28 14:00,28,98.925,99,98.925,99,8
20110801|2011-02-28 15:00,28,98.875,98.875,98.85,98.85,23
20110801|2011-02-28 15:30,28,98.9,98.95,98.9,98.95,7
20110801|2011-02-28 19:00,1,99.075,99.075,99.075,99.075,1
20110801|2011-03-01 02:30,1,98.925,98.925,98.825,98.825,7
20110801|2011-03-01 04:30,1,99,99,99,99,1
20110801|2011-03-01 06:00,1,99.15,99.15,99.15,99.15,2
20110801|2011-03-01 07:00,1,99.225,99.225,98.825,98.825,20
20110801|2011-03-01 08:30,1,98.8,98.925,98.8,98.9,8
20110801|2011-03-01 09:00,1,98.85,98.85,98.375,98.4,55
20110801|2011-03-01 09:30,1,98.4,98.4,98.2,98.375,126
20110801|2011-03-01 10:00,1,98.475,98.475,97.925,97.925,133
20110801|2011-03-01 10:30,1,97.925,98.25,97.925,98.225,83
20110801|2011-03-01 11:00,1,98.25,98.25,98.125,98.225,58
20110801|2011-03-01 11:30,1,98.25,98.25,98.125,98.125,34
20110801|2011-03-01 12:00,1,98.3,98.3,98.175,98.2,36
20110801|2011-03-01 12:30,1,98.35,98.475,98.125,98.45,159
20110801|2011-03-01 13:00,1,98.45,98.475,98.3,98.3,92
20110801|2011-03-01 13:30,1,98.325,98.325,98.325,98.325,7
20110801|2011-03-01 14:30,1,98.3,98.325,98.275,98.325,4
20110801|2011-03-01 15:00,1,98.35,98.35,98.2,98.2,7
20110801|2011-03-01 15:30,1,98.225,98.225,98.225,98.225,3
20110801|2011-03-01 18:00,2,98.3,98.3,98.3,98.3,1
20110801|2011-03-01 18:30,2,98.1,98.15,97.975,97.975,4
20110801|2011-03-01 19:00,2,98,98,98,98,4
20110801|2011-03-01 19:30,2,98.025,98.025,98.025,98.025,1
20110801|2011-03-01 21:00,2,98.125,98.125,98.125,98.125,1
20110801|2011-03-01 22:00,2,98.15,98.15,98.15,98.15,1
20110801|2011-03-02 00:30,2,98.15,98.15,98.15,98.15,2
20110801|2011-03-02 05:00,2,98.2,98.2,98.2,98.2,6
20110801|2011-03-02 07:00,2,98.025,98.025,97.95,97.95,5
20110801|2011-03-02 07:30,2,97.85,97.85,97.85,97.85,3
20110801|2011-03-02 08:00,2,97.9,97.975,97.9,97.975,24
20110801|2011-03-02 08:30,2,97.925,97.925,97.85,97.85,8
20110801|2011-03-02 09:00,2,98.15,98.25,97.95,98.075,72
20110801|2011-03-02 09:30,2,98,98.05,97.75,98,160
20110801|2011-03-02 10:00,2,97.95,98,97.775,97.775,24
20110801|2011-03-02 10:30,2,97.7,97.7,97.475,97.6,28
20110801|2011-03-02 11:00,2,97.5,97.5,97.3,97.5,83
20110801|2011-03-02 11:30,2,97.525,97.9,97.5,97.9,83
20110801|2011-03-02 12:00,2,97.775,98.1,97.775,98.05,162
20110801|2011-03-02 12:30,2,98.05,98.3,97.975,98.2,53
20110801|2011-03-02 13:00,2,98.2,98.225,98.075,98.15,74
20110801|2011-03-02 13:30,2,98.175,98.2,98.15,98.15,11
20110801|2011-03-02 14:00,2,98.1,98.1,98.1,98.1,15
20110801|2011-03-02 14:30,2,98.15,98.15,98.1,98.1,2
20110801|2011-03-02 15:00,2,98.125,98.15,98.075,98.075,5
20110801|2011-03-02 15:30,2,98.05,98.05,98.05,98.05,1
20110801|2011-03-02 18:30,3,97.725,97.725,97.725,97.725,1
20110801|2011-03-02 19:30,3,97.9,97.9,97.9,97.9,1
20110801|2011-03-02 20:00,3,98,98,98,98,2
20110801|2011-03-02 20:30,3,98,98,98,98,1
20110801|2011-03-03 00:30,3,98.025,98.025,98.025,98.025,2
20110801|2011-03-03 02:00,3,98,98,97.725,97.725,10
20110801|2011-03-03 03:00,3,97.7,97.7,97.7,97.7,1
20110801|2011-03-03 04:00,3,98.025,98.05,98.025,98.05,10
20110801|2011-03-03 05:00,3,98.025,98.05,98.025,98.05,8
20110801|2011-03-03 06:00,3,98.125,98.125,98.125,98.125,1
20110801|2011-03-03 06:30,3,98.05,98.15,98,98.15,20
20110801|2011-03-03 07:30,3,98.125,98.25,98.125,98.25,14
20110801|2011-03-03 08:00,3,98.425,98.5,98.35,98.4,9
20110801|2011-03-03 08:30,3,98.45,98.45,98.35,98.35,8
20110801|2011-03-03 09:00,3,98.5,99,98.45,98.85,194
20110801|2011-03-03 09:30,3,98.825,98.825,98.5,98.5,49
20110801|2011-03-03 10:00,3,98.45,98.75,98.45,98.75,52
20110801|2011-03-03 10:30,3,98.45,98.7,98.425,98.675,18
20110801|2011-03-03 11:00,3,98.6,98.6,98.5,98.5,4
20110801|2011-03-03 11:30,3,98.825,99.175,98.775,99.15,14
20110801|2011-03-03 12:00,3,99.05,99.425,99,99.05,44
20110801|2011-03-03 12:30,3,99.05,99.325,99.025,99.25,70
20110801|2011-03-03 13:00,3,99.25,99.25,99.05,99.05,70
20110801|2011-03-03 13:30,3,99.1,99.1,98.925,98.925,13
20110801|2011-03-03 14:00,3,99.1,99.2,99.1,99.175,40
20110801|2011-03-03 14:30,3,99.175,99.175,99.175,99.175,5
20110801|2011-03-03 15:00,3,99.2,99.2,98.925,99.05,10
20110801|2011-03-04 03:00,4,98.95,98.95,98.95,98.95,8
20110801|2011-03-04 06:30,4,98.95,98.95,98.95,98.95,1
20110801|2011-03-04 07:00,4,98.975,99.075,98.975,99.075,6
20110801|2011-03-04 08:00,4,99,99,99,99,1
20110801|2011-03-04 08:30,4,98.775,98.85,98.775,98.85,16
20110801|2011-03-04 09:00,4,98.95,99,98.8,98.85,29
20110801|2011-03-04 09:30,4,98.875,98.9,98.55,98.775,68
20110801|2011-03-04 10:00,4,98.775,99.1,98.775,99,27
20110801|2011-03-04 10:30,4,98.975,99.25,98.975,99.2,20
20110801|2011-03-04 11:00,4,99.05,99.1,98.875,99.1,10
20110801|2011-03-04 11:30,4,99.1,99.625,99.1,99.625,38
20110801|2011-03-04 12:00,4,99.525,99.55,99.3,99.3,17
20110801|2011-03-04 12:30,4,99.475,99.625,99.3,99.325,152
20110801|2011-03-04 13:00,4,99.3,99.525,99.25,99.525,35
20110801|2011-03-04 13:30,4,99.45,99.45,99.375,99.375,4
20110801|2011-03-07 09:00,7,99.275,99.35,98.975,99.05,164
20110801|2011-03-07 09:30,7,99.025,99.15,98.85,99.15,104
20110801|2011-03-07 10:00,7,99.2,99.35,99.2,99.25,67
20110801|2011-03-07 10:30,7,98.925,98.925,98.6,98.65,42
20110801|2011-03-07 11:00,7,98.65,98.65,98.225,98.4,10
20110801|2011-03-07 11:30,7,98.35,98.425,98.35,98.35,6
20110801|2011-03-07 12:00,7,98.325,98.425,98.325,98.35,8
20110801|2011-03-07 12:30,7,98.375,98.775,98.075,98.775,528
20110801|2011-03-07 13:00,7,98.775,98.775,98.45,98.575,438
20110801|2011-03-07 13:30,7,98.525,98.6,98.5,98.6,74
20110801|2011-03-07 14:00,7,98.6,98.675,98.6,98.675,5
20110801|2011-03-07 14:30,7,98.6,98.65,98.6,98.65,5
20110801|2011-03-07 15:00,7,98.775,98.775,98.775,98.775,5
20110801|2011-03-07 15:30,7,98.775,98.775,98.775,98.775,3
20110801|2011-03-07 19:30,8,98.875,98.875,98.85,98.85,2
20110801|2011-03-07 20:00,8,98.85,98.85,98.725,98.725,12
20110801|2011-03-07 21:30,8,98.65,98.65,98.6,98.6,6
20110801|2011-03-07 22:00,8,98.6,98.6,98.6,98.6,3
20110801|2011-03-08 00:30,8,98.55,98.55,98.55,98.55,1
20110801|2011-03-08 02:00,8,98.525,98.525,98.525,98.525,1
20110801|2011-03-08 03:30,8,98.5,98.5,98.5,98.5,5
20110801|2011-03-08 05:00,8,98.475,98.575,98.475,98.575,7
20110801|2011-03-08 06:00,8,98.575,98.575,98.575,98.575,3
20110801|2011-03-08 06:30,8,98.5,98.525,98.5,98.525,10
20110801|2011-03-08 07:30,8,98.8,99.05,98.8,99.05,3
20110801|2011-03-08 08:00,8,99.075,99.075,98.95,98.95,4
20110801|2011-03-08 08:30,8,98.975,99.15,98.975,99.075,23
20110801|2011-03-08 09:00,8,99.1,99.675,98.975,99.375,159
20110801|2011-03-08 09:30,8,99.35,99.575,99.2,99.5,47
20110801|2011-03-08 10:00,8,99.6,100.1,99.6,100.025,95
20110801|2011-03-08 10:30,8,100.075,100.075,99.85,99.9,69
20110801|2011-03-08 11:00,8,99.85,100.35,99.85,100.125,148
20110801|2011-03-08 11:30,8,100.1,100.1,99.95,100,41
20110801|2011-03-08 12:00,8,100.05,100.5,100.05,100.425,108
20110801|2011-03-08 12:30,8,100.475,100.825,100.35,100.775,175
20110801|2011-03-08 13:00,8,100.8,100.925,100.775,100.875,111
20110801|2011-03-08 13:30,8,100.825,100.85,100.75,100.8,23
20110801|2011-03-08 14:00,8,100.8,100.95,100.8,100.825,15
20110801|2011-03-08 14:30,8,100.9,100.9,100.9,100.9,1
20110801|2011-03-08 15:00,8,101,101,100.8,100.8,8
20110801|2011-03-08 15:30,8,100.825,100.825,100.825,100.825,3
20110801|2011-03-08 20:00,9,100.95,100.95,100.95,100.95,1
20110801|2011-03-08 20:30,9,100.95,101.075,100.95,101.075,63
20110801|2011-03-08 21:00,9,100.9,101,100.9,101,14
20110801|2011-03-08 22:30,9,100.95,101.075,100.95,101.075,2
20110801|2011-03-08 23:30,9,101.05,101.05,101.05,101.05,1
20110801|2011-03-09 01:00,9,100.95,101,100.95,101,2
20110801|2011-03-09 01:30,9,101,101,100.9,100.9,11
20110801|2011-03-09 02:30,9,100.9,100.9,100.9,100.9,4
20110801|2011-03-09 03:00,9,100.825,100.825,100.825,100.825,1
20110801|2011-03-09 03:30,9,100.675,100.775,100.675,100.775,8
20110801|2011-03-09 04:00,9,100.8,100.8,100.775,100.775,7
20110801|2011-03-09 05:30,9,100.725,100.9,100.725,100.725,11
20110801|2011-03-09 07:00,9,100.75,100.8,100.725,100.8,34
20110801|2011-03-09 07:30,9,100.8,100.8,100.675,100.75,16
20110801|2011-03-09 08:00,9,100.7,100.925,100.7,100.925,5
20110801|2011-03-09 08:30,9,100.9,101.025,100.9,100.975,15
20110801|2011-03-09 09:00,9,101.025,101.075,100.65,100.9,158
20110801|2011-03-09 09:30,9,100.95,100.95,100.2,100.2,63
20110801|2011-03-09 10:00,9,100.125,100.65,100.05,100.65,91
20110801|2011-03-09 10:30,9,100.65,100.9,100.475,100.475,140
20110801|2011-03-09 11:00,9,100.575,100.7,100.425,100.55,36
20110801|2011-03-09 11:30,9,100.55,100.725,100.45,100.725,8
20110801|2011-03-09 12:00,9,100.65,100.95,100.65,100.85,16
20110801|2011-03-09 12:30,9,100.8,101.3,100.775,101.15,412
20110801|2011-03-09 13:00,9,101.175,101.325,101.075,101.275,228
20110801|2011-03-09 13:30,9,101.3,101.35,101.2,101.2,51
20110801|2011-03-09 14:00,9,101.2,101.25,101.2,101.25,9
20110801|2011-03-09 14:30,9,101.25,101.25,101.25,101.25,1
20110801|2011-03-09 15:00,9,101.225,101.225,101.15,101.15,15
20110801|2011-03-09 15:30,9,101.15,101.15,101.125,101.125,6
20110801|2011-03-09 23:00,10,101,101,101,101,10
20110801|2011-03-10 01:00,10,100.975,100.975,100.975,100.975,1
20110801|2011-03-10 01:30,10,100.95,100.95,100.95,100.95,3
20110801|2011-03-10 03:00,10,100.925,100.925,100.925,100.925,1
20110801|2011-03-10 04:00,10,100.875,101.075,100.875,101.075,7
20110801|2011-03-10 06:30,10,101.025,101.025,100.8,100.8,17
20110801|2011-03-10 07:00,10,100.65,100.75,100.65,100.75,9
20110801|2011-03-10 07:30,10,100.75,100.8,100.65,100.7,18
20110801|2011-03-10 08:00,10,100.7,100.825,100.6,100.6,17
20110801|2011-03-10 08:30,10,100.6,100.775,100.55,100.775,24
20110801|2011-03-10 09:00,10,100.75,100.75,100.05,100.25,57
20110801|2011-03-10 09:30,10,100.2,100.4,100.15,100.4,63
20110801|2011-03-10 10:00,10,100.225,100.525,100.225,100.35,53
20110801|2011-03-10 10:30,10,100.45,100.7,100.45,100.525,32
20110801|2011-03-10 11:00,10,100.35,100.8,100.35,100.425,40
20110801|2011-03-10 11:30,10,100.45,100.45,100.225,100.25,68
20110801|2011-03-10 12:00,10,100.25,100.8,100.175,100.675,115
20110801|2011-03-10 12:30,10,100.8,100.975,100.325,100.725,243
20110801|2011-03-10 13:00,10,100.675,100.775,100.6,100.7,174
20110801|2011-03-10 13:30,10,100.7,100.7,100.6,100.6,11
20110801|2011-03-10 14:00,10,100.6,100.6,100.275,100.325,38
20110801|2011-03-10 14:30,10,100.275,100.275,100.275,100.275,1
20110801|2011-03-10 15:00,10,100.3,100.3,100.275,100.275,30
20110801|2011-03-10 17:00,11,100.4,100.4,100.3,100.3,2
20110801|2011-03-10 18:00,11,100.3,100.3,100.3,100.3,2
20110801|2011-03-10 19:00,11,100.225,100.225,100.225,100.225,1
20110801|2011-03-11 01:00,11,100.275,100.275,100.275,100.275,2
20110801|2011-03-11 01:30,11,100.275,100.275,100.275,100.275,1
20110801|2011-03-11 02:00,11,100.275,100.275,100.275,100.275,3
20110801|2011-03-11 03:30,11,100.4,100.4,100.4,100.4,2
20110801|2011-03-11 05:30,11,100,100,99.25,99.3,9
20110801|2011-03-11 06:00,11,98.525,98.725,98.525,98.725,4
20110801|2011-03-11 06:30,11,98.9,99.3,98.9,99.3,18
20110801|2011-03-11 07:00,11,99.3,99.3,99.3,99.3,8
20110801|2011-03-11 07:30,11,100.1,100.1,99.875,99.875,4
20110801|2011-03-11 08:00,11,99.875,100.025,99.875,100,19
20110801|2011-03-11 08:30,11,99.7,99.7,99.525,99.625,59
20110801|2011-03-11 09:00,11,99.55,99.8,99.4,99.8,65
20110801|2011-03-11 09:30,11,100,100.125,99.55,99.55,60
20110801|2011-03-11 10:00,11,99.55,100.075,99.325,99.6,39
20110801|2011-03-11 10:30,11,99.5,99.625,99.2,99.325,61
20110801|2011-03-11 11:00,11,99.35,99.65,99.35,99.375,77
20110801|2011-03-11 11:30,11,99.55,99.65,99.45,99.65,30
20110801|2011-03-11 12:00,11,99.675,99.725,99.075,99.075,92
20110801|2011-03-11 12:30,11,99.075,99.5,98.75,99.425,371
20110801|2011-03-11 13:00,11,99.425,99.45,99.275,99.375,250
20110801|2011-03-11 13:30,11,99.5,99.525,99.4,99.4,27
20110801|2011-03-14 09:00,14,99.25,99.25,97.275,98.1,199
20110801|2011-03-14 09:30,14,98.125,98.9,98.05,98.55,64
20110801|2011-03-14 10:00,14,98.55,98.55,98,98.1,32
20110801|2011-03-14 10:30,14,98.375,98.375,97.9,98,12
20110801|2011-03-14 11:00,14,97.85,98.05,97.75,97.925,61
20110801|2011-03-14 11:30,14,97.925,98.1,97.9,98.075,52
20110801|2011-03-14 12:00,14,98.025,98.175,97.8,97.9,36
20110801|2011-03-14 12:30,14,97.875,98.1,97.75,97.875,133
20110801|2011-03-14 13:00,14,97.825,97.85,97.65,97.7,120
20110801|2011-03-14 13:30,14,97.625,97.7,97.625,97.7,5
20110801|2011-03-14 14:00,14,97.65,97.65,97.575,97.575,3
20110801|2011-03-14 14:30,14,97.575,97.575,97.575,97.575,3
20110801|2011-03-14 15:00,14,97.75,97.75,97.75,97.75,4
20110801|2011-03-14 15:30,14,97.8,97.975,97.8,97.975,8
20110801|2011-03-14 18:00,15,97.85,97.85,97.85,97.85,3
20110801|2011-03-14 19:00,15,97.825,97.825,97.825,97.825,5
20110801|2011-03-14 19:30,15,97.825,97.825,97.825,97.825,2
20110801|2011-03-14 21:00,15,97.65,97.65,97.65,97.65,1
20110801|2011-03-14 21:30,15,97.65,97.65,97.65,97.65,4
20110801|2011-03-14 22:30,15,97.325,97.325,97.05,97.05,3
20110801|2011-03-14 23:00,15,96.375,96.375,96.375,96.375,1
20110801|2011-03-14 23:30,15,96,96,96,96,2
20110801|2011-03-15 01:00,15,96.325,96.325,96.325,96.325,9
20110801|2011-03-15 05:00,15,96.325,96.325,96.325,96.325,11
20110801|2011-03-15 05:30,15,96.35,96.35,96,96,40
20110801|2011-03-15 06:00,15,96,96,96,96,7
20110801|2011-03-15 06:30,15,96.45,96.525,96.425,96.425,7
20110801|2011-03-15 07:00,15,96.2,96.2,96.1,96.2,19
20110801|2011-03-15 07:30,15,96.2,96.25,96.1,96.125,25
20110801|2011-03-15 08:00,15,96.075,96.1,95.9,95.9,20
20110801|2011-03-15 08:30,15,96.425,96.425,96.15,96.15,6
20110801|2011-03-15 09:00,15,95.875,95.9,94.975,95.25,213
20110801|2011-03-15 09:30,15,95.3,95.4,95.05,95.175,94
20110801|2011-03-15 10:00,15,95.1,95.125,94.8,94.8,76
20110801|2011-03-15 10:30,15,94.85,95.55,94.8,95.55,183
20110801|2011-03-15 11:00,15,95.55,95.55,95.45,95.5,29
20110801|2011-03-15 11:30,15,95.5,95.55,95.1,95.1,119
20110801|2011-03-15 12:00,15,95,95.15,94.95,94.975,13
20110801|2011-03-15 12:30,15,95,95,94.8,94.8,99
20110801|2011-03-15 13:00,15,94.95,94.95,94.8,94.825,40
20110801|2011-03-15 13:30,15,94.875,95,94.8,94.8,10
20110801|2011-03-15 14:00,15,94.8,94.8,94.8,94.8,1
20110801|2011-03-15 14:30,15,94.8,94.925,94.8,94.925,9
20110801|2011-03-15 15:00,15,94.8,94.8,94.8,94.8,12
20110801|2011-03-15 17:00,16,94.85,94.85,94.725,94.8,6
20110801|2011-03-15 17:30,16,94.875,94.875,94.875,94.875,1
20110801|2011-03-15 18:00,16,94.9,95.1,94.9,95.1,6
20110801|2011-03-15 18:30,16,95.075,95.1,95.075,95.1,4
20110801|2011-03-15 19:00,16,95.15,95.2,95.1,95.1,8
20110801|2011-03-15 19:30,16,95.1,95.2,95.1,95.2,50
20110801|2011-03-15 20:00,16,95.3,95.3,95.3,95.3,1
20110801|2011-03-15 21:00,16,95.3,95.425,95.3,95.35,8
20110801|2011-03-15 21:30,16,95.35,95.35,95.125,95.15,6
20110801|2011-03-15 22:00,16,95.175,95.175,95.125,95.125,8
20110801|2011-03-15 22:30,16,95,95,95,95,1
20110801|2011-03-16 02:30,16,94.975,94.975,94.975,94.975,3
20110801|2011-03-16 03:30,16,94.825,94.825,94.65,94.65,3
20110801|2011-03-16 04:00,16,94.75,94.75,94.75,94.75,22
20110801|2011-03-16 07:00,16,95.45,95.45,95.25,95.25,12
20110801|2011-03-16 07:30,16,95.55,95.675,95.55,95.675,4
20110801|2011-03-16 08:00,16,95.8,96.175,95.675,95.975,24
20110801|2011-03-16 08:30,16,96.075,96.6,96.075,96.2,43
20110801|2011-03-16 09:00,16,96.275,96.325,95.75,96.325,66
20110801|2011-03-16 09:30,16,96.35,96.5,96.2,96.275,190
20110801|2011-03-16 10:00,16,96.175,96.175,95.375,95.625,126
20110801|2011-03-16 10:30,16,95.7,95.7,95.525,95.65,39
20110801|2011-03-16 11:00,16,95.7,95.7,95.25,95.45,89
20110801|2011-03-16 11:30,16,95.475,95.625,95.25,95.6,45
20110801|2011-03-16 12:00,16,95.6,95.675,95.575,95.6,46
20110801|2011-03-16 12:30,16,95.625,95.65,95,95.175,73
20110801|2011-03-16 13:00,16,95.175,95.375,95.125,95.125,41
20110801|2011-03-16 13:30,16,95.225,95.25,95.225,95.25,14
20110801|2011-03-16 14:00,16,95.5,95.5,95.5,95.5,1
20110801|2011-03-16 14:30,16,95.475,95.475,95.475,95.475,2
20110801|2011-03-16 15:00,16,95.6,95.625,95.6,95.625,6
20110801|2011-03-16 15:30,16,95.4,95.4,95.3,95.3,13
20110801|2011-03-16 17:30,17,95.15,95.15,95.15,95.15,2
20110801|2011-03-16 18:00,17,95.15,95.15,95.05,95.05,4
20110801|2011-03-16 18:30,17,95.05,95.25,95.05,95.25,26
20110801|2011-03-16 20:00,17,95.25,95.25,95.25,95.25,8
20110801|2011-03-16 22:30,17,95.2,95.2,95.2,95.2,2
20110801|2011-03-16 23:30,17,95.4,95.4,95.4,95.4,1
20110801|2011-03-17 02:30,17,95.3,95.3,95.3,95.3,1
20110801|2011-03-17 03:30,17,95.225,95.225,95.225,95.225,1
20110801|2011-03-17 04:30,17,95.225,95.225,95.225,95.225,1
20110801|2011-03-17 05:00,17,95.425,95.425,95.425,95.425,6
20110801|2011-03-17 05:30,17,95.6,95.7,95.6,95.6,13
20110801|2011-03-17 06:30,17,95.7,95.725,95.7,95.725,4
20110801|2011-03-17 07:30,17,95.9,96.05,95.9,96.05,2
20110801|2011-03-17 08:00,17,96.05,96.5,96.05,96.5,67
20110801|2011-03-17 08:30,17,96.5,96.75,96.5,96.55,26
20110801|2011-03-17 09:00,17,96.5,97.1,96.15,96.625,208
20110801|2011-03-17 09:30,17,96.65,97.2,96.6,96.875,90
20110801|2011-03-17 10:00,17,97.1,97.525,97.05,97.425,154
20110801|2011-03-17 10:30,17,97.4,97.6,97.35,97.5,154
20110801|2011-03-17 11:00,17,97.65,97.95,97.65,97.875,49
20110801|2011-03-17 11:30,17,97.9,97.95,97.85,97.85,66
20110801|2011-03-17 12:00,17,97.925,97.95,97.85,97.9,34
20110801|2011-03-17 12:30,17,97.55,97.625,97,97.625,134
20110801|2011-03-17 13:00,17,97.6,97.825,97.6,97.725,87
20110801|2011-03-17 13:30,17,97.775,97.775,97.775,97.775,1
20110801|2011-03-17 14:00,17,97.9,97.95,97.875,97.95,31
20110801|2011-03-17 14:30,17,97.975,98.1,97.975,98.1,9
20110801|2011-03-17 15:00,17,97.9,97.9,97.9,97.9,8
20110801|2011-03-17 15:30,17,97.9,97.9,97.9,97.9,3
20110801|2011-03-17 17:30,18,97.8,97.8,97.8,97.8,4
20110801|2011-03-17 22:00,18,97.925,98,97.925,98,5
20110801|2011-03-18 01:00,18,97.925,97.925,97.925,97.925,3
20110801|2011-03-18 01:30,18,97.925,97.925,97.925,97.925,3
20110801|2011-03-18 04:30,18,97.8,97.8,97.8,97.8,1
20110801|2011-03-18 05:30,18,97.8,97.85,97.8,97.85,24
20110801|2011-03-18 06:30,18,98.025,98.025,98.025,98.025,2
20110801|2011-03-18 07:00,18,98.025,98.025,97.85,98.025,16
20110801|2011-03-18 07:30,18,98.15,98.2,98.1,98.2,31
20110801|2011-03-18 08:00,18,98.2,98.4,97.9,98.4,36
20110801|2011-03-18 08:30,18,98.425,98.475,98.2,98.225,24
20110801|2011-03-18 09:00,18,98.15,98.15,97.65,97.7,49
20110801|2011-03-18 09:30,18,97.8,98.5,97.65,98.45,111
20110801|2011-03-18 10:00,18,98.55,98.925,98.4,98.8,218
20110801|2011-03-18 10:30,18,98.825,98.825,98.625,98.675,35
20110801|2011-03-18 11:00,18,98.775,98.8,98.625,98.8,33
20110801|2011-03-18 11:30,18,98.75,99.125,98.75,99.1,44
20110801|2011-03-18 12:00,18,99.125,99.4,99.1,99.225,71
20110801|2011-03-18 12:30,18,99.25,99.925,99.25,99.9,317
20110801|2011-03-18 13:00,18,99.9,100,99.8,99.825,280
20110801|2011-03-18 13:30,18,99.8,99.8,99.675,99.7,27
20110801|2011-03-21 09:00,21,99.8,100.15,99.775,100.1,240
20110801|2011-03-21 09:30,21,100.1,100.275,99.775,100.2,327
20110801|2011-03-21 10:00,21,100.2,100.275,100.05,100.275,82
20110801|2011-03-21 10:30,21,100.275,100.4,100.175,100.4,109
20110801|2011-03-21 11:00,21,100.425,100.575,100.375,100.45,100
20110801|2011-03-21 11:30,21,100.55,100.65,100.525,100.625,56
20110801|2011-03-21 12:00,21,100.675,100.7,100.55,100.575,50
20110801|2011-03-21 12:30,21,100.55,100.8,100.5,100.8,111
20110801|2011-03-21 13:00,21,100.8,100.9,100.65,100.75,67
20110801|2011-03-21 13:30,21,100.75,100.8,100.75,100.8,8
20110801|2011-03-21 14:00,21,100.825,100.825,100.825,100.825,1
20110801|2011-03-21 14:30,21,100.9,100.9,100.9,100.9,10
20110801|2011-03-21 15:00,21,100.9,101,100.9,100.925,18
20110801|2011-03-21 15:30,21,101,101,100.875,100.975,7
20110801|2011-03-21 17:00,22,100.975,100.975,100.975,100.975,5
20110801|2011-03-21 18:00,22,100.95,100.95,100.95,100.95,1
20110801|2011-03-21 20:30,22,101,101,101,101,4
20110801|2011-03-21 21:00,22,101,101.1,101,101.1,6
20110801|2011-03-21 21:30,22,101,101,101,101,2
20110801|2011-03-21 22:00,22,101.1,101.1,101.1,101.1,7
20110801|2011-03-21 22:30,22,101,101,101,101,27
20110801|2011-03-22 02:00,22,101.1,101.1,101.1,101.1,7
20110801|2011-03-22 04:00,22,101.175,101.2,101.175,101.2,13
20110801|2011-03-22 04:30,22,101.225,101.225,101.2,101.2,3
20110801|2011-03-22 05:30,22,101.2,101.2,101.2,101.2,1
20110801|2011-03-22 06:00,22,101.225,101.225,101,101,17
20110801|2011-03-22 07:00,22,100.8,100.975,100.8,100.825,15
20110801|2011-03-22 07:30,22,100.85,100.85,100.7,100.7,17
20110801|2011-03-22 08:00,22,100.675,100.675,100.6,100.6,2
20110801|2011-03-22 08:30,22,100.7,100.725,100.675,100.725,4
20110801|2011-03-22 09:00,22,100.525,100.6,99.95,100.575,269
20110801|2011-03-22 09:30,22,100.6,100.65,100.15,100.3,159
20110801|2011-03-22 10:00,22,100.2,100.45,100.2,100.375,82
20110801|2011-03-22 10:30,22,100.375,100.7,100.35,100.625,177
20110801|2011-03-22 11:00,22,100.6,100.725,100.45,100.7,86
20110801|2011-03-22 11:30,22,100.625,100.7,100.425,100.65,26
20110801|2011-03-22 12:00,22,100.625,100.75,100.4,100.7,98
20110801|2011-03-22 12:30,22,100.7,100.825,100.6,100.8,197
20110801|2011-03-22 13:00,22,100.8,100.875,100.725,100.75,161
20110801|2011-03-22 13:30,22,100.725,100.85,100.725,100.85,12
20110801|2011-03-22 15:00,22,100.75,100.75,100.7,100.7,6
20110801|2011-03-22 17:00,23,100.75,100.75,100.7,100.7,2
20110801|2011-03-22 17:30,23,100.7,100.7,100.7,100.7,1
20110801|2011-03-23 02:30,23,100.675,100.725,100.675,100.725,12
20110801|2011-03-23 03:30,23,100.75,100.75,100.75,100.75,3
20110801|2011-03-23 04:00,23,100.75,100.775,100.75,100.775,8
20110801|2011-03-23 04:30,23,100.775,100.825,100.775,100.825,2
20110801|2011-03-23 05:00,23,100.825,100.9,100.825,100.825,31
20110801|2011-03-23 05:30,23,100.9,100.925,100.9,100.925,6
20110801|2011-03-23 06:00,23,100.9,100.9,100.9,100.9,1
20110801|2011-03-23 06:30,23,100.85,100.85,100.65,100.725,25
20110801|2011-03-23 07:00,23,100.75,100.775,100.75,100.75,3
20110801|2011-03-23 07:30,23,100.8,100.8,100.7,100.7,34
20110801|2011-03-23 08:00,23,100.4,100.4,100.1,100.225,31
20110801|2011-03-23 08:30,23,100.2,100.25,99.75,100.05,36
20110801|2011-03-23 09:00,23,99.925,100.15,99.825,100.15,167
20110801|2011-03-23 09:30,23,100.1,100.2,99.95,99.975,134
20110801|2011-03-23 10:00,23,99.975,100,99.65,99.725,174
20110801|2011-03-23 10:30,23,99.725,99.85,99.525,99.675,107
20110801|2011-03-23 11:00,23,99.775,99.85,99.75,99.825,13
20110801|2011-03-23 11:30,23,99.95,100.05,99.85,99.975,45
20110801|2011-03-23 12:00,23,99.95,100.075,99.95,99.95,16
20110801|2011-03-23 12:30,23,99.95,100.075,99.825,99.925,81
20110801|2011-03-23 13:00,23,99.95,99.975,99.85,99.975,55
20110801|2011-03-23 13:30,23,99.9,99.95,99.9,99.925,32
20110801|2011-03-23 14:30,23,99.9,99.975,99.9,99.975,3
20110801|2011-03-23 15:00,23,99.9,99.9,99.85,99.85,13
20110801|2011-03-23 15:30,23,99.85,99.85,99.85,99.85,1
20110801|2011-03-23 17:00,24,99.55,99.9,99.55,99.9,6
20110801|2011-03-23 20:30,24,99.5,99.5,99.5,99.5,1
20110801|2011-03-24 03:00,24,99.65,99.65,99.65,99.65,1
20110801|2011-03-24 04:00,24,99.9,99.9,99.9,99.9,1
20110801|2011-03-24 04:30,24,99.9,100,99.9,100,14
20110801|2011-03-24 05:00,24,100.05,100.05,100.05,100.05,1
20110801|2011-03-24 05:30,24,100.025,100.05,100,100.05,7
20110801|2011-03-24 06:00,24,100.05,100.2,100.05,100.2,8
20110801|2011-03-24 06:30,24,100.2,100.2,100.2,100.2,1
20110801|2011-03-24 07:00,24,100.25,100.25,100.15,100.15,11
20110801|2011-03-24 07:30,24,100.3,100.3,100.025,100.025,3
20110801|2011-03-24 08:30,24,100.1,100.1,100.1,100.1,18
20110801|2011-03-24 09:00,24,100.1,100.625,100.1,100.425,272
20110801|2011-03-24 09:30,24,100.4,100.55,100.35,100.425,46
20110801|2011-03-24 10:00,24,100.475,100.55,99.775,100,86
20110801|2011-03-24 10:30,24,100.025,100.1,99.85,99.85,129
20110801|2011-03-24 11:00,24,99.925,100.4,99.9,100.375,68
20110801|2011-03-24 11:30,24,100.4,100.575,100.375,100.525,46
20110801|2011-03-24 12:00,24,100.525,100.525,100.175,100.25,17
20110801|2011-03-24 12:30,24,100.25,100.6,100.225,100.6,79
20110801|2011-03-24 13:00,24,100.525,100.65,100.5,100.55,86
20110801|2011-03-24 13:30,24,100.6,100.625,100.55,100.575,18
20110801|2011-03-24 14:00,24,100.575,100.625,100.55,100.625,9
20110801|2011-03-24 14:30,24,100.575,100.6,100.55,100.55,17
20110801|2011-03-24 15:00,24,100.55,100.55,100.55,100.55,2
20110801|2011-03-24 15:30,24,100.5,100.5,100.5,100.5,14
20110801|2011-03-24 20:00,25,100.7,100.825,100.7,100.825,50
20110801|2011-03-24 20:30,25,100.825,100.825,100.825,100.825,3
20110801|2011-03-25 01:30,25,100.8,100.8,100.8,100.8,4
20110801|2011-03-25 02:30,25,100.8,100.8,100.8,100.8,2
20110801|2011-03-25 03:00,25,100.825,100.875,100.825,100.875,8
20110801|2011-03-25 05:30,25,100.875,100.875,100.875,100.875,1
20110801|2011-03-25 06:00,25,100.875,100.875,100.875,100.875,7
20110801|2011-03-25 06:30,25,100.875,100.95,100.875,100.95,51
20110801|2011-03-25 07:00,25,100.95,101,100.875,100.925,79
20110801|2011-03-25 07:30,25,100.925,101.1,100.925,101.1,38
20110801|2011-03-25 08:00,25,101.1,101.25,101.1,101.25,81
20110801|2011-03-25 08:30,25,101.25,101.375,101.2,101.325,381
20110801|2011-03-25 09:00,25,101.325,101.55,101.25,101.55,560
20110801|2011-03-25 09:30,25,101.55,101.55,101.25,101.55,221
20110801|2011-03-25 10:00,25,101.55,101.725,101.55,101.725,530
20110801|2011-03-25 10:30,25,101.725,101.825,101.375,101.525,341
20110801|2011-03-25 11:00,25,101.6,101.825,101.575,101.65,72
20110801|2011-03-25 11:30,25,101.675,101.925,101.675,101.925,203
20110801|2011-03-25 12:00,25,101.925,101.925,101.725,101.8,106
20110801|2011-03-25 12:30,25,101.75,102,101.75,102,244
20110801|2011-03-25 13:00,25,101.975,102,101.825,101.825,110
20110801|2011-03-25 13:30,25,101.65,101.65,101.4,101.4,41
20110801|2011-03-28 09:00,28,101.075,102.375,101.075,102.125,519
20110801|2011-03-28 09:30,28,102.1,102.2,101.75,101.8,105
20110801|2011-03-28 10:00,28,101.825,101.825,101.7,101.725,37
20110801|2011-03-28 10:30,28,101.8,101.9,101.7,101.9,19
20110801|2011-03-28 11:00,28,101.9,102.05,101.875,101.975,64
20110801|2011-03-28 11:30,28,102,102.25,101.975,102.1,122
20110801|2011-03-28 12:00,28,102.15,102.35,102.15,102.35,52
20110801|2011-03-28 12:30,28,102.375,102.4,102.05,102.1,231
20110801|2011-03-28 13:00,28,102.1,102.175,102.075,102.1,24
20110801|2011-03-28 13:30,28,102.075,102.075,102.05,102.05,2
20110801|2011-03-28 14:30,28,101.825,101.9,101.825,101.9,9
20110801|2011-03-28 15:00,28,101.825,102.05,101.8,102.025,11
20110801|2011-03-28 15:30,28,102.05,102.05,102.05,102.05,3
20110801|2011-03-28 17:00,29,102.1,102.15,102.1,102.15,3
20110801|2011-03-28 18:30,29,102.075,102.075,102.075,102.075,2
20110801|2011-03-28 19:00,29,102.1,102.175,102.075,102.175,9
20110801|2011-03-28 19:30,29,102.175,102.175,102.175,102.175,3
20110801|2011-03-29 00:30,29,102.2,102.2,102.2,102.2,1
20110801|2011-03-29 02:30,29,102.2,102.2,102.2,102.2,6
20110801|2011-03-29 04:30,29,102.25,102.275,102.25,102.275,3
20110801|2011-03-29 06:30,29,102.2,102.375,102.2,102.375,19
20110801|2011-03-29 07:00,29,102.375,102.375,102.375,102.375,2
20110801|2011-03-29 07:30,29,102.35,102.4,102.35,102.4,7
20110801|2011-03-29 08:00,29,102.3,102.45,102.3,102.45,13
20110801|2011-03-29 08:30,29,102.475,102.6,102.475,102.55,36
20110801|2011-03-29 09:00,29,102.575,102.8,102.5,102.775,133
20110801|2011-03-29 09:30,29,102.725,102.95,102.7,102.9,264
20110801|2011-03-29 10:00,29,102.85,102.9,102.45,102.825,119
20110801|2011-03-29 10:30,29,102.8,102.8,102.5,102.575,114
20110801|2011-03-29 11:00,29,102.575,102.775,102.55,102.625,74
20110801|2011-03-29 11:30,29,102.725,102.875,102.45,102.875,112
20110801|2011-03-29 12:00,29,102.875,103,102.8,102.925,50
20110801|2011-03-29 12:30,29,102.9,102.975,102.65,102.7,211
20110801|2011-03-29 13:00,29,102.725,102.875,102.675,102.8,45
20110801|2011-03-29 13:30,29,102.85,103,102.825,102.975,62
20110801|2011-03-29 14:00,29,103,103,103,103,12
20110801|2011-03-29 14:30,29,103,103.05,103,103.05,14
20110801|2011-03-29 15:00,29,103.05,103.1,103,103,4
20110801|2011-03-29 15:30,29,103,103.1,103,103.1,14
20110801|2011-03-29 17:00,30,102.925,102.925,102.925,102.925,1
20110801|2011-03-29 18:30,30,102.9,102.9,102.8,102.8,7
20110801|2011-03-29 20:30,30,102.925,102.925,102.875,102.875,15
20110801|2011-03-29 22:00,30,102.85,102.85,102.85,102.85,5
20110801|2011-03-30 01:30,30,102.85,102.85,102.85,102.85,5
20110801|2011-03-30 03:00,30,102.875,102.875,102.875,102.875,1
20110801|2011-03-30 03:30,30,102.875,102.875,102.875,102.875,1
20110801|2011-03-30 04:30,30,102.825,102.825,102.825,102.825,3
20110801|2011-03-30 06:00,30,102.875,102.925,102.725,102.725,25
20110801|2011-03-30 07:30,30,102.9,103,102.9,103,14
20110801|2011-03-30 08:00,30,103,103,102.9,102.975,35
20110801|2011-03-30 08:30,30,103,103,102.925,103,59
20110801|2011-03-30 09:00,30,103,103.05,101.7,101.8,290
20110801|2011-03-30 09:30,30,101.775,101.775,99.825,100.825,261
20110801|2011-03-30 10:00,30,100.75,100.875,100.425,100.825,217
20110801|2011-03-30 10:30,30,100.875,101.4,100.875,101.4,48
20110801|2011-03-30 11:00,30,101.3,101.375,101.05,101.375,22
20110801|2011-03-30 11:30,30,101.35,101.575,101.35,101.5,32
20110801|2011-03-30 12:00,30,101.4,101.8,101.4,101.8,79
20110801|2011-03-30 12:30,30,101.85,102.525,101.85,102.45,322
20110801|2011-03-30 13:00,30,102.425,102.5,102,102,152
20110801|2011-03-30 13:30,30,102.05,102.125,102,102.05,4
20110801|2011-03-30 14:00,30,102.125,102.125,102.075,102.075,3
20110801|2011-03-30 14:30,30,102.1,102.1,102.05,102.05,3
20110801|2011-03-30 15:00,30,102.2,102.25,102.05,102.25,24
20110801|2011-03-30 15:30,30,102.125,102.125,102.025,102.025,2
20110801|2011-03-30 17:00,31,101.95,101.95,101.95,101.95,1
20110801|2011-03-30 17:30,31,101.975,101.975,101.975,101.975,1
20110801|2011-03-30 19:00,31,101.8,101.8,101.75,101.75,2
20110801|2011-03-30 19:30,31,101.5,101.5,101.5,101.5,4
20110801|2011-03-30 22:00,31,101.625,101.625,101.625,101.625,3
20110801|2011-03-30 22:30,31,101.625,101.625,101.625,101.625,1
20110801|2011-03-31 03:30,31,101.625,101.625,101.625,101.625,1
20110801|2011-03-31 04:00,31,101.575,101.6,101.575,101.6,2
20110801|2011-03-31 04:30,31,101.575,101.575,101.525,101.525,7
20110801|2011-03-31 05:00,31,101.55,101.55,101.425,101.425,12
20110801|2011-03-31 05:30,31,101.45,101.875,101.45,101.875,3
20110801|2011-03-31 06:00,31,101.875,101.875,101.65,101.65,2
20110801|2011-03-31 06:30,31,101.475,101.475,101.45,101.45,5
20110801|2011-03-31 07:00,31,101.475,101.475,101.45,101.45,7
20110801|2011-03-31 07:30,31,101.8,102.35,101.8,102.35,92
20110801|2011-03-31 08:00,31,102.3,102.725,102.3,102.725,41
20110801|2011-03-31 08:30,31,102.725,102.925,102.7,102.875,76
20110801|2011-03-31 09:00,31,102.9,102.975,102.575,102.925,309
20110801|2011-03-31 09:30,31,102.975,103,102.275,102.6,128
20110801|2011-03-31 10:00,31,102.6,102.9,102.475,102.9,105
20110801|2011-03-31 10:30,31,102.9,103,102.475,102.575,55
20110801|2011-03-31 11:00,31,102.55,102.575,102.325,102.55,45
20110801|2011-03-31 11:30,31,102.525,102.55,102.35,102.55,53
20110801|2011-03-31 12:00,31,102.55,102.85,102.55,102.85,86
20110801|2011-03-31 12:30,31,102.85,103.25,102.725,103.25,478
20110801|2011-03-31 13:00,31,103.25,103.25,102.9,103.025,42
20110801|2011-03-31 13:30,31,102.975,103.05,102.975,103.05,5
20110801|2011-03-31 14:00,31,102.875,103.025,102.875,103.025,10
20110801|2011-03-31 14:30,31,102.975,103.2,102.975,103.2,3
20110801|2011-03-31 15:00,31,103.25,103.275,103.25,103.275,13
20110801|2011-03-31 17:00,1,103.2,103.25,103.1,103.1,20
20110801|2011-03-31 17:30,1,103.05,103.225,103.05,103.225,9
20110801|2011-03-31 18:00,1,103.3,103.3,103.3,103.3,3
20110801|2011-03-31 18:30,1,103.3,103.3,103.3,103.3,5
20110801|2011-03-31 19:00,1,103.3,103.3,103.3,103.3,6
20110801|2011-03-31 20:00,1,103.25,103.25,103.25,103.25,2
20110801|2011-03-31 20:30,1,103.25,103.25,103.25,103.25,2
20110801|2011-03-31 21:00,1,103.3,103.3,103.3,103.3,1
20110801|2011-04-01 03:00,1,103.225,103.225,103.225,103.225,4
20110801|2011-04-01 03:30,1,103.3,103.3,103.3,103.3,1
20110801|2011-04-01 04:00,1,103.275,103.275,103.275,103.275,2
20110801|2011-04-01 05:00,1,103.275,103.275,103.275,103.275,1
20110801|2011-04-01 05:30,1,103.275,103.3,103.275,103.3,4
20110801|2011-04-01 06:30,1,103.25,103.35,103.25,103.35,2
20110801|2011-04-01 07:00,1,103.35,103.35,103.35,103.35,1
20110801|2011-04-01 08:30,1,103.275,103.275,102.95,103,41
20110801|2011-04-01 09:00,1,103,103.1,102.25,102.25,124
20110801|2011-04-01 09:30,1,102.1,102.7,102.025,102.525,96
20110801|2011-04-01 10:00,1,102.575,102.775,102.55,102.775,31
20110801|2011-04-01 10:30,1,102.725,102.9,102.575,102.9,68
20110801|2011-04-01 11:00,1,102.875,103.15,102.7,103,120
20110801|2011-04-01 11:30,1,103,103.15,102.925,103.025,63
20110801|2011-04-01 12:00,1,103,103.15,102.975,103.1,47
20110801|2011-04-01 12:30,1,103.1,103.35,103.025,103.35,188
20110801|2011-04-01 13:00,1,103.35,103.4,103.225,103.275,181
20110801|2011-04-01 13:30,1,103.3,103.3,103.3,103.3,1
20110801|2011-04-04 09:00,4,103.3,103.6,103.15,103.6,304
20110801|2011-04-04 09:30,4,103.55,103.85,103.5,103.75,223
20110801|2011-04-04 10:00,4,103.775,103.825,103.625,103.75,142
20110801|2011-04-04 10:30,4,103.7,103.85,103.325,103.325,178
20110801|2011-04-04 11:00,4,103.325,103.8,103.325,103.725,172
20110801|2011-04-04 11:30,4,103.7,103.75,103.575,103.625,108
20110801|2011-04-04 12:00,4,103.7,103.925,103.675,103.85,153
20110801|2011-04-04 12:30,4,103.875,104.1,103.675,104.1,567
20110801|2011-04-04 13:00,4,104.1,104.35,104.1,104.225,367
20110801|2011-04-04 13:30,4,104.4,104.4,104.35,104.4,12
20110801|2011-04-04 14:00,4,104.275,104.275,104.05,104.05,39
20110801|2011-04-04 15:00,4,104.1,104.25,104.05,104.2,25
20110801|2011-04-04 15:30,4,104.25,104.3,104.15,104.175,18
20110801|2011-04-04 17:00,5,104.125,104.125,104.125,104.125,1
20110801|2011-04-04 19:00,5,104.4,104.4,104.4,104.4,5
20110801|2011-04-04 20:00,5,104.3,104.3,104.3,104.3,2
20110801|2011-04-04 21:30,5,104.4,104.4,104.4,104.4,1
20110801|2011-04-05 04:00,5,104.4,104.4,104.4,104.4,9
20110801|2011-04-05 05:30,5,104.35,104.35,104.35,104.35,1
20110801|2011-04-05 06:00,5,104.225,104.45,104.175,104.45,6
20110801|2011-04-05 07:00,5,104.125,104.125,104.125,104.125,10
20110801|2011-04-05 07:30,5,104.125,104.125,104,104,34
20110801|2011-04-05 08:00,5,104.025,104.025,103.95,103.95,75
20110801|2011-04-05 08:30,5,103.875,104,103.525,103.55,136
20110801|2011-04-05 09:00,5,103.525,103.6,103,103.25,371
20110801|2011-04-05 09:30,5,103.2,103.225,102.75,103.1,135
20110801|2011-04-05 10:00,5,103.075,103.2,102.75,102.825,65
20110801|2011-04-05 10:30,5,102.825,102.95,102.8,102.875,92
20110801|2011-04-05 11:00,5,103,103,102.925,103,32
20110801|2011-04-05 11:30,5,103,103.1,102.8,103.1,122
20110801|2011-04-05 12:00,5,103.1,103.5,103.1,103.4,141
20110801|2011-04-05 12:30,5,103.5,103.8,103.35,103.65,219
20110801|2011-04-05 13:00,5,103.525,103.625,103.45,103.575,44
20110801|2011-04-05 15:00,5,103.65,103.65,103.6,103.6,3
20110801|2011-04-05 15:30,5,103.675,103.675,103.6,103.6,11
20110801|2011-04-05 18:00,6,103.75,103.75,103.75,103.75,1
20110801|2011-04-05 18:30,6,103.675,103.675,103.675,103.675,1
20110801|2011-04-05 19:30,6,103.7,103.7,103.625,103.625,21
20110801|2011-04-05 20:00,6,103.35,103.375,103.35,103.35,6
20110801|2011-04-05 20:30,6,103.35,103.35,103.35,103.35,1
20110801|2011-04-05 21:00,6,103.3,103.3,103.2,103.2,3
20110801|2011-04-05 21:30,6,103.3,103.3,103.3,103.3,4
20110801|2011-04-06 05:00,6,103.625,103.65,103.625,103.65,2
20110801|2011-04-06 06:30,6,103.85,103.85,103.85,103.85,6
20110801|2011-04-06 07:00,6,103.95,104,103.75,103.75,7
20110801|2011-04-06 07:30,6,103.725,103.725,103.3,103.4,12
20110801|2011-04-06 08:00,6,103.45,103.7,103.45,103.7,9
20110801|2011-04-06 08:30,6,103.575,103.65,103.575,103.6,14
20110801|2011-04-06 09:00,6,103.6,103.725,103.075,103.075,183
20110801|2011-04-06 09:30,6,103.175,103.175,102.85,102.95,191
20110801|2011-04-06 10:00,6,102.975,103.075,102.8,103.075,77
20110801|2011-04-06 10:30,6,103.05,103.05,102.875,102.975,72
20110801|2011-04-06 11:00,6,103.075,103.1,102.975,103.025,78
20110801|2011-04-06 11:30,6,103.025,103.1,102.95,102.975,59
20110801|2011-04-06 12:00,6,103,103.25,103,103.15,95
20110801|2011-04-06 12:30,6,103.15,103.25,102,102.05,214
20110801|2011-04-06 13:00,6,102,102.2,101.975,102.2,107
20110801|2011-04-06 13:30,6,102.2,102.2,102.2,102.2,2
20110801|2011-04-06 14:00,6,102.125,102.15,102.075,102.15,7
20110801|2011-04-06 14:30,6,102.1,102.2,102.025,102.025,8
20110801|2011-04-06 15:00,6,101.9,101.9,101.85,101.85,8
20110801|2011-04-06 15:30,6,101.85,101.85,101.575,101.575,9
20110801|2011-04-06 17:00,7,101.45,101.45,101,101.275,8
20110801|2011-04-06 17:30,7,101.2,101.2,101.2,101.2,1
20110801|2011-04-06 18:00,7,101.425,101.425,101.225,101.225,4
20110801|2011-04-06 18:30,7,101.4,101.425,101.4,101.425,3
20110801|2011-04-06 19:30,7,101.3,101.3,101.05,101.05,25
20110801|2011-04-06 22:30,7,101.05,101.05,101.05,101.05,1
20110801|2011-04-07 03:00,7,101.3,101.3,101.3,101.3,1
20110801|2011-04-07 06:30,7,101.475,101.475,101.475,101.475,3
20110801|2011-04-07 07:00,7,101.5,101.5,101.375,101.425,5
20110801|2011-04-07 08:00,7,101.55,101.825,101.55,101.65,46
20110801|2011-04-07 08:30,7,101.525,101.775,101.525,101.65,40
20110801|2011-04-07 09:00,7,101.725,102.225,101.725,102.15,393
20110801|2011-04-07 09:30,7,102.2,102.25,101.3,101.5,316
20110801|2011-04-07 10:00,7,101.75,101.95,100.625,100.625,105
20110801|2011-04-07 10:30,7,100.625,100.75,100.1,100.6,249
20110801|2011-04-07 11:00,7,100.7,100.7,100.425,100.6,54
20110801|2011-04-07 11:30,7,100.625,100.725,100.5,100.7,49
20110801|2011-04-07 12:00,7,100.65,101.05,100.65,101.025,31
20110801|2011-04-07 12:30,7,100.95,101.25,100.625,100.925,212
20110801|2011-04-07 13:00,7,100.975,101.1,100.825,101.1,155
20110801|2011-04-07 13:30,7,101.175,101.175,101.075,101.075,4
20110801|2011-04-07 14:00,7,101.15,101.15,101.15,101.15,3
20110801|2011-04-07 15:00,7,101.075,101.075,101.025,101.025,3
20110801|2011-04-07 15:30,7,101.175,101.175,101.175,101.175,4
20110801|2011-04-07 19:00,8,101.125,101.275,101.125,101.275,11
20110801|2011-04-07 19:30,8,101.25,101.275,101.25,101.25,5
20110801|2011-04-07 20:00,8,101.25,101.25,101.25,101.25,2
20110801|2011-04-08 00:30,8,101.475,101.475,101.475,101.475,1
20110801|2011-04-08 01:00,8,101.5,101.5,101.5,101.5,3
20110801|2011-04-08 05:30,8,101.5,101.6,101.5,101.6,5
20110801|2011-04-08 07:00,8,101.525,101.525,101.35,101.35,4
20110801|2011-04-08 07:30,8,101.3,101.3,101.275,101.275,2
20110801|2011-04-08 08:30,8,101.025,101.125,100.95,101.075,8
20110801|2011-04-08 09:00,8,101.175,101.475,100.925,100.925,93
20110801|2011-04-08 09:30,8,100.925,101,100.875,101,64
20110801|2011-04-08 10:00,8,100.95,101.075,100.825,100.825,88
20110801|2011-04-08 10:30,8,101,101.35,100.925,101.35,125
20110801|2011-04-08 11:00,8,101.35,101.4,101.275,101.275,38
20110801|2011-04-08 11:30,8,101.35,101.4,101.25,101.25,25
20110801|2011-04-08 12:00,8,101.25,101.35,101.05,101.05,37
20110801|2011-04-08 12:30,8,101.075,101.075,100.725,100.975,230
20110801|2011-04-08 13:00,8,100.95,101.1,100.925,101.075,155
20110801|2011-04-08 13:30,8,101.125,101.15,101.05,101.1,28
20110801|2011-04-11 09:00,11,100.875,101.225,100.6,101.1,580
20110801|2011-04-11 09:30,11,101.1,101.35,101.1,101.175,85
20110801|2011-04-11 10:00,11,101.3,101.475,101.025,101.275,94
20110801|2011-04-11 10:30,11,101.3,101.3,100.875,100.875,56
20110801|2011-04-11 11:00,11,100.875,100.9,100.825,100.85,34
20110801|2011-04-11 11:30,11,100.875,100.875,100.6,100.625,158
20110801|2011-04-11 12:00,11,100.75,100.75,100.45,100.575,165
20110801|2011-04-11 12:30,11,100.625,100.95,100.625,100.925,100
20110801|2011-04-11 13:00,11,100.925,100.975,100.925,100.975,72
20110801|2011-04-11 13:30,11,100.9,100.9,100.9,100.9,1
20110801|2011-04-11 14:00,11,100.975,100.975,100.975,100.975,4
20110801|2011-04-11 14:30,11,101.025,101.025,100.9,100.9,6
20110801|2011-04-11 15:00,11,100.9,100.9,100.9,100.9,3
20110801|2011-04-11 15:30,11,100.9,100.9,100.825,100.825,17
20110801|2011-04-11 20:00,12,100.8,100.925,100.8,100.925,6
20110801|2011-04-11 21:30,12,100.75,100.75,100.75,100.75,10
20110801|2011-04-11 22:30,12,100.475,100.475,100.45,100.475,6
20110801|2011-04-11 23:00,12,100.4,100.4,100.35,100.35,4
20110801|2011-04-12 00:00,12,100.4,100.4,100.4,100.4,1
20110801|2011-04-12 00:30,12,100.275,100.275,100.25,100.25,4
20110801|2011-04-12 01:00,12,100.225,100.225,99.65,99.65,36
20110801|2011-04-12 01:30,12,99.55,99.55,99.55,99.55,1
20110801|2011-04-12 02:00,12,99.65,99.65,99.65,99.65,15
20110801|2011-04-12 02:30,12,99.65,99.65,99.65,99.65,1
20110801|2011-04-12 05:30,12,99.9,99.9,99.9,99.9,1
20110801|2011-04-12 07:00,12,100.1,100.3,100.1,100.275,14
20110801|2011-04-12 07:30,12,100.325,100.375,100.325,100.375,14
20110801|2011-04-12 08:00,12,100.45,100.45,100.15,100.15,56
20110801|2011-04-12 08:30,12,100,100.175,99.8,99.8,38
20110801|2011-04-12 09:00,12,99.8,99.8,99.425,99.575,158
20110801|2011-04-12 09:30,12,99.5,99.5,98.85,99.25,184
20110801|2011-04-12 10:00,12,99.175,99.275,98.875,99.25,75
20110801|2011-04-12 10:30,12,99.375,99.525,99.25,99.5,31
20110801|2011-04-12 11:00,12,99.625,100,99.625,99.75,55
20110801|2011-04-12 11:30,12,99.725,99.725,99.55,99.55,17
20110801|2011-04-12 12:00,12,99.575,99.575,99.45,99.475,9
20110801|2011-04-12 12:30,12,99.425,99.825,99.4,99.5,67
20110801|2011-04-12 13:00,12,99.5,99.875,99.5,99.875,141
20110801|2011-04-12 13:30,12,99.825,99.825,99.825,99.825,2
20110801|2011-04-12 15:00,12,99.85,99.925,99.85,99.925,10
20110801|2011-04-12 15:30,12,99.95,99.95,99.95,99.95,3
20110801|2011-04-12 17:00,13,99.925,100.075,99.925,100.075,2
20110801|2011-04-12 19:00,13,100.25,100.25,100.2,100.2,2
20110801|2011-04-12 19:30,13,100.2,100.25,100.2,100.25,7
20110801|2011-04-12 22:00,13,100.075,100.075,100,100,7
20110801|2011-04-12 23:30,13,99.975,99.975,99.975,99.975,1
20110801|2011-04-13 00:30,13,100.175,100.175,100.175,100.175,1
20110801|2011-04-13 01:30,13,100.175,100.175,100.175,100.175,2
20110801|2011-04-13 03:00,13,100.175,100.175,100.175,100.175,2
20110801|2011-04-13 04:00,13,100.35,100.35,100.35,100.35,1
20110801|2011-04-13 05:00,13,100.35,100.35,100.175,100.175,14
20110801|2011-04-13 05:30,13,100.2,100.575,100.2,100.575,70
20110801|2011-04-13 06:00,13,100.575,100.575,100.575,100.575,7
20110801|2011-04-13 06:30,13,100.575,100.575,100.55,100.575,17
20110801|2011-04-13 07:00,13,100.325,100.325,100.325,100.325,1
20110801|2011-04-13 07:30,13,100.4,100.7,100.4,100.7,4
20110801|2011-04-13 08:00,13,100.7,100.85,100.65,100.75,41
20110801|2011-04-13 08:30,13,100.75,100.75,100.6,100.75,22
20110801|2011-04-13 09:00,13,100.75,101.325,100.625,101.325,242
20110801|2011-04-13 09:30,13,101.35,101.4,101,101.4,95
20110801|2011-04-13 10:00,13,101.35,101.5,101.05,101.05,86
20110801|2011-04-13 10:30,13,101.05,101.25,101.025,101.2,78
20110801|2011-04-13 11:00,13,101.1,101.575,101.1,101.35,72
20110801|2011-04-13 11:30,13,101.4,101.45,101.15,101.325,52
20110801|2011-04-13 12:00,13,101.375,101.4,101.3,101.3,12
20110801|2011-04-13 12:30,13,101.425,101.725,101.25,101.35,155
20110801|2011-04-13 13:00,13,101.4,101.525,101.375,101.5,44
20110801|2011-04-13 13:30,13,101.5,101.5,101.425,101.425,12
20110801|2011-04-13 14:00,13,101.45,101.45,101.45,101.45,1
20110801|2011-04-13 14:30,13,101.45,101.45,101.4,101.4,8
20110801|2011-04-13 15:30,13,101.25,101.25,101.2,101.2,10
20110801|2011-04-13 19:30,14,101.75,101.75,101.75,101.75,2
20110801|2011-04-13 20:30,14,101.7,101.7,101.7,101.7,3
20110801|2011-04-13 23:30,14,101.675,101.675,101.675,101.675,1
20110801|2011-04-14 04:30,14,101.475,101.475,101.475,101.475,5
20110801|2011-04-14 05:00,14,101,101,100.9,100.9,2
20110801|2011-04-14 05:30,14,101,101,101,101,1
20110801|2011-04-14 06:00,14,101,101,101,101,11
20110801|2011-04-14 06:30,14,101,101.05,100.875,101.05,31
20110801|2011-04-14 07:30,14,101.3,101.3,101.15,101.15,2
20110801|2011-04-14 08:00,14,101.15,101.35,101.15,101.275,40
20110801|2011-04-14 08:30,14,101.35,101.6,101.35,101.4,61
20110801|2011-04-14 09:00,14,101.25,102,101.25,101.975,166
20110801|2011-04-14 09:30,14,102,102.2,101.9,102.125,117
20110801|2011-04-14 10:00,14,102.15,102.325,101.9,102.025,133
20110801|2011-04-14 10:30,14,102.175,102.175,101.725,101.85,62
20110801|2011-04-14 11:00,14,102,102.075,101.7,101.95,75
20110801|2011-04-14 11:30,14,102.025,102.15,101.975,102,28
20110801|2011-04-14 12:00,14,102,102.1,101.925,102.1,89
20110801|2011-04-14 12:30,14,102.1,102.5,102.1,102.475,363
20110801|2011-04-14 13:00,14,102.45,102.55,102.45,102.525,128
20110801|2011-04-14 13:30,14,102.525,102.6,102.475,102.475,23
20110801|2011-04-14 14:00,14,102.6,102.6,102.6,102.6,9
20110801|2011-04-14 14:30,14,102.45,102.45,102.45,102.45,1
20110801|2011-04-14 15:00,14,102.475,102.475,102.25,102.25,42
20110801|2011-04-14 17:00,15,102.425,102.425,101.8,101.8,15
20110801|2011-04-14 17:30,15,101.8,101.8,101.8,101.8,2
20110801|2011-04-14 18:30,15,101.6,101.6,101.6,101.6,1
20110801|2011-04-14 19:00,15,101.5,101.5,101.5,101.5,1
20110801|2011-04-14 19:30,15,101.225,101.225,101.225,101.225,2
20110801|2011-04-14 20:30,15,101.225,101.225,101.225,101.225,1
20110801|2011-04-14 22:00,15,101.05,101.05,101.05,101.05,1
20110801|2011-04-15 01:30,15,101.15,101.15,101.1,101.1,17
20110801|2011-04-15 04:00,15,101.2,101.2,101.2,101.2,2
20110801|2011-04-15 06:00,15,101.325,101.325,101.325,101.325,1
20110801|2011-04-15 07:00,15,101.625,101.625,101.625,101.625,1
20110801|2011-04-15 07:30,15,101.575,101.825,101.575,101.825,9
20110801|2011-04-15 08:00,15,101.425,101.425,101.3,101.3,2
20110801|2011-04-15 08:30,15,101.375,101.45,101.3,101.325,14
20110801|2011-04-15 09:00,15,101.25,101.375,100.575,101.025,293
20110801|2011-04-15 09:30,15,101.05,101.075,100.775,100.775,48
20110801|2011-04-15 10:00,15,100.75,100.95,100.75,100.95,67
20110801|2011-04-15 10:30,15,100.95,101,100.9,101,54
20110801|2011-04-15 11:00,15,101.075,101.125,100.85,101,71
20110801|2011-04-15 11:30,15,101.15,101.2,100.975,101,43
20110801|2011-04-15 12:00,15,101.05,101.05,100.95,100.95,24
20110801|2011-04-15 12:30,15,100.975,101.425,100.95,101.2,122
20110801|2011-04-15 13:00,15,101.25,101.35,101.2,101.25,75
20110801|2011-04-15 13:30,15,101.25,101.3,101.2,101.3,21
20110801|2011-04-18 09:00,18,100.7,101.45,100.6,100.85,382
20110801|2011-04-18 09:30,18,100.875,101.25,100.775,100.975,49
20110801|2011-04-18 10:00,18,101.025,101.175,100.9,101.175,102
20110801|2011-04-18 10:30,18,101.2,101.35,101,101.25,21
20110801|2011-04-18 11:00,18,101.275,101.575,101.225,101.375,50
20110801|2011-04-18 11:30,18,101.425,101.575,101.4,101.575,25
20110801|2011-04-18 12:00,18,101.55,101.55,101.325,101.325,23
20110801|2011-04-18 12:30,18,101.275,101.65,101.275,101.475,58
20110801|2011-04-18 13:00,18,101.5,101.575,101.475,101.475,69
20110801|2011-04-18 13:30,18,101.55,101.55,101.425,101.425,5
20110801|2011-04-18 14:00,18,101.525,101.525,101.45,101.45,4
20110801|2011-04-18 14:30,18,101.525,101.525,101.425,101.425,10
20110801|2011-04-18 15:00,18,101.425,101.425,101.4,101.4,9
20110801|2011-04-18 15:30,18,101.35,101.35,101.275,101.275,7
20110801|2011-04-18 19:00,19,101.25,101.25,101.25,101.25,2
20110801|2011-04-18 22:00,19,101.375,101.375,101.375,101.375,1
20110801|2011-04-19 05:00,19,101.45,101.45,101.45,101.45,3
20110801|2011-04-19 06:30,19,101.6,101.725,101.6,101.725,9
20110801|2011-04-19 07:00,19,101.725,101.725,101.675,101.675,6
20110801|2011-04-19 07:30,19,101.55,101.55,101.55,101.55,1
20110801|2011-04-19 08:30,19,101.45,101.45,101.05,101.075,13
20110801|2011-04-19 09:00,19,101.125,101.45,100.8,101.35,385
20110801|2011-04-19 09:30,19,101.35,101.475,101.175,101.275,35
20110801|2011-04-19 10:00,19,101.2,101.35,101.2,101.2,19
20110801|2011-04-19 10:30,19,101.2,101.3,101.2,101.3,5
20110801|2011-04-19 11:00,19,101.55,101.7,101.475,101.55,26
20110801|2011-04-19 11:30,19,101.625,101.75,101.5,101.725,28
20110801|2011-04-19 12:00,19,101.65,101.75,101.55,101.6,24
20110801|2011-04-19 12:30,19,101.525,101.9,101.525,101.875,95
20110801|2011-04-19 13:00,19,101.975,102,101.85,101.85,38
20110801|2011-04-19 13:30,19,101.9,101.925,101.875,101.875,12
20110801|2011-04-19 14:00,19,101.875,102,101.875,102,12
20110801|2011-04-19 14:30,19,102,102.05,101.95,101.95,8
20110801|2011-04-19 15:00,19,101.95,101.95,101.95,101.95,10
20110801|2011-04-19 20:00,20,102.1,102.1,102.1,102.1,1
20110801|2011-04-19 21:00,20,101.95,101.95,101.95,101.95,3
20110801|2011-04-20 02:00,20,101.95,101.95,101.95,101.95,24
20110801|2011-04-20 04:00,20,102.1,102.1,102.1,102.1,4
20110801|2011-04-20 05:00,20,102.1,102.1,102.1,102.1,2
20110801|2011-04-20 05:30,20,102.225,102.225,102.225,102.225,2
20110801|2011-04-20 06:00,20,102.4,102.5,102.4,102.475,13
20110801|2011-04-20 06:30,20,102.225,102.225,102.1,102.125,3
20110801|2011-04-20 07:00,20,102.2,102.2,102.2,102.2,1
20110801|2011-04-20 07:30,20,102.1,102.1,102,102,5
20110801|2011-04-20 08:00,20,102,102,102,102,7
20110801|2011-04-20 08:30,20,101.95,102.1,101.95,102.05,18
20110801|2011-04-20 09:00,20,102.05,102.525,102,102.525,140
20110801|2011-04-20 09:30,20,102.55,102.55,101.825,101.825,107
20110801|2011-04-20 10:00,20,101.875,101.975,101.6,101.9,73
20110801|2011-04-20 10:30,20,101.9,102.175,101.9,101.9,50
20110801|2011-04-20 11:00,20,102,102,101.025,101.3,142
20110801|2011-04-20 11:30,20,101.3,101.3,100.8,101.05,139
20110801|2011-04-20 12:00,20,101.05,101.225,100.875,100.875,43
20110801|2011-04-20 12:30,20,100.85,101.575,100.8,101.3,159
20110801|2011-04-20 13:00,20,101.3,101.425,101.3,101.425,59
20110801|2011-04-20 13:30,20,101.425,101.55,101.4,101.4,14
20110801|2011-04-20 14:00,20,101.4,101.4,101.4,101.4,5
20110801|2011-04-20 14:30,20,101.4,101.4,101.4,101.4,5
20110801|2011-04-20 15:00,20,101.6,101.6,101.6,101.6,2
20110801|2011-04-20 15:30,20,101.475,101.475,101.475,101.475,1
20110801|2011-04-20 18:00,21,101.575,101.575,101.525,101.525,4
20110801|2011-04-20 19:00,21,101.4,101.4,101.4,101.4,1
20110801|2011-04-21 02:30,21,101.75,101.875,101.75,101.875,16
20110801|2011-04-21 03:30,21,101.85,101.85,101.85,101.85,1
20110801|2011-04-21 04:00,21,101.875,101.875,101.875,101.875,1
20110801|2011-04-21 04:30,21,101.875,101.875,101.875,101.875,1
20110801|2011-04-21 06:00,21,101.8,101.8,101.8,101.8,3
20110801|2011-04-21 07:00,21,101.975,102.025,101.875,102.025,37
20110801|2011-04-21 07:30,21,101.775,101.775,101.675,101.675,6
20110801|2011-04-21 08:00,21,101.65,101.775,101.525,101.525,13
20110801|2011-04-21 08:30,21,101.75,101.85,101.725,101.725,5
20110801|2011-04-21 09:00,21,101.6,101.8,101.4,101.475,35
20110801|2011-04-21 09:30,21,101.525,101.525,101.4,101.425,81
20110801|2011-04-21 10:00,21,101.45,101.45,101.4,101.45,9
20110801|2011-04-21 10:30,21,101.45,101.45,100.925,101.05,78
20110801|2011-04-21 11:00,21,101.05,101.05,100.325,100.325,247
20110801|2011-04-21 11:30,21,100.35,100.7,100.275,100.5,108
20110801|2011-04-21 12:00,21,100.55,100.625,100.45,100.475,61
20110801|2011-04-21 12:30,21,100.45,100.45,100.05,100.25,144
20110801|2011-04-21 13:00,21,100.275,100.3,100.225,100.25,85
20110801|2011-04-21 13:30,21,100.3,100.3,100.3,100.3,1
20110801|2011-04-25 09:00,25,100.475,100.475,99.9,100,318
20110801|2011-04-25 09:30,25,100.1,100.225,99.65,100.175,155
20110801|2011-04-25 10:00,25,100.075,100.075,99.65,99.65,100
20110801|2011-04-25 10:30,25,99.65,99.8,99.55,99.725,94
20110801|2011-04-25 11:00,25,99.675,99.675,98.725,99.325,271
20110801|2011-04-25 11:30,25,99.3,99.625,99.25,99.625,79
20110801|2011-04-25 12:00,25,99.625,99.65,99.45,99.575,212
20110801|2011-04-25 12:30,25,99.575,99.675,99.4,99.425,708
20110801|2011-04-25 13:00,25,99.475,99.6,99.45,99.55,79
20110801|2011-04-25 13:30,25,99.6,99.6,99.5,99.5,12
20110801|2011-04-25 14:00,25,99.5,99.5,99.475,99.475,5
20110801|2011-04-25 14:30,25,99.5,99.5,99.475,99.475,20
20110801|2011-04-25 15:00,25,99.4,99.425,99.325,99.325,138
20110801|2011-04-25 15:30,25,99.475,99.475,99.475,99.475,12
20110801|2011-04-25 19:00,26,99.7,99.7,99.7,99.7,1
20110801|2011-04-26 02:00,26,99.15,99.15,99.15,99.15,25
20110801|2011-04-26 02:30,26,99.1,99.1,99.075,99.075,30
20110801|2011-04-26 03:00,26,99.05,99.05,99.05,99.05,25
20110801|2011-04-26 03:30,26,99.05,99.05,99.05,99.05,1
20110801|2011-04-26 04:00,26,99.05,99.05,99.05,99.05,3
20110801|2011-04-26 05:00,26,99.05,99.05,99.05,99.05,9
20110801|2011-04-26 06:00,26,99.05,99.1,99.05,99.1,11
20110801|2011-04-26 06:30,26,99.1,99.1,98.95,98.95,35
20110801|2011-04-26 07:00,26,99,99,99,99,4
20110801|2011-04-26 07:30,26,99,99,98.95,98.95,30
20110801|2011-04-26 08:00,26,98.9,99,98.9,99,20
20110801|2011-04-26 08:30,26,99.075,99.1,98.9,99,79
20110801|2011-04-26 09:00,26,98.825,98.925,98.4,98.6,433
20110801|2011-04-26 09:30,26,98.55,98.625,98.225,98.25,403
20110801|2011-04-26 10:00,26,98.275,98.325,97.55,97.65,563
20110801|2011-04-26 10:30,26,97.65,97.65,97.375,97.55,191
20110801|2011-04-26 11:00,26,97.575,98.175,97.575,97.6,175
20110801|2011-04-26 11:30,26,97.625,98.3,97.625,98.05,85
20110801|2011-04-26 12:00,26,98.025,98.275,97.8,97.925,147
20110801|2011-04-26 12:30,26,97.925,98.175,97.7,97.975,349
20110801|2011-04-26 13:00,26,98.05,98.1,97.975,98.05,73
20110801|2011-04-26 13:30,26,98.05,98.05,97.875,98.025,32
20110801|2011-04-26 14:00,26,97.95,97.95,97.95,97.95,2
20110801|2011-04-26 14:30,26,98.025,98.025,97.9,97.9,11
20110801|2011-04-26 15:30,26,98.1,98.4,98.1,98.4,13
20110801|2011-04-26 20:30,27,98.225,98.275,98.225,98.275,2
20110801|2011-04-26 21:30,27,98.1,98.1,98.1,98.1,4
20110801|2011-04-27 01:30,27,98.025,98.025,98.025,98.025,2
20110801|2011-04-27 02:00,27,98,98,98,98,1
20110801|2011-04-27 04:30,27,97.975,97.975,97.975,97.975,8
20110801|2011-04-27 05:30,27,97.85,97.85,97.825,97.825,8
20110801|2011-04-27 06:30,27,97.825,97.825,97.8,97.8,6
20110801|2011-04-27 07:00,27,97.8,97.85,97.75,97.8,26
20110801|2011-04-27 07:30,27,97.8,97.975,97.8,97.975,40
20110801|2011-04-27 08:00,27,98.1,98.5,98.1,98.5,18
20110801|2011-04-27 08:30,27,98.45,98.55,98.175,98.325,17
20110801|2011-04-27 09:00,27,98.2,98.375,97.9,98.075,401
20110801|2011-04-27 09:30,27,97.925,98.15,97.925,98.05,160
20110801|2011-04-27 10:00,27,98.05,98.35,97.9,98.2,173
20110801|2011-04-27 10:30,27,98.375,98.425,98.225,98.275,71
20110801|2011-04-27 11:00,27,98.275,98.3,98.025,98.225,153
20110801|2011-04-27 11:30,27,98.15,98.2,97.8,97.85,93
20110801|2011-04-27 12:00,27,97.85,98,97.775,97.8,150
20110801|2011-04-27 12:30,27,97.825,97.9,97.7,97.8,256
20110801|2011-04-27 13:00,27,97.825,97.875,97.7,97.7,119
20110801|2011-04-27 13:30,27,97.8,97.9,97.775,97.8,28
20110801|2011-04-27 14:00,27,97.875,98.2,97.8,98.15,40
20110801|2011-04-27 14:30,27,98.25,98.25,97.975,98,25
20110801|2011-04-27 15:00,27,97.725,97.725,97.65,97.65,111
20110801|2011-04-27 15:30,27,97.65,97.65,97.5,97.55,46
20110801|2011-04-27 17:00,28,97.5,97.5,97.4,97.4,2
20110801|2011-04-27 18:30,28,97.4,97.4,97.4,97.4,3
20110801|2011-04-27 19:00,28,97.475,97.625,97.475,97.625,8
20110801|2011-04-27 20:00,28,97.375,97.375,97.325,97.325,4
20110801|2011-04-27 20:30,28,97.225,97.3,97.125,97.3,14
20110801|2011-04-27 21:30,28,97.05,97.15,97,97.15,22
20110801|2011-04-27 22:00,28,97,97,96.95,96.95,4
20110801|2011-04-27 23:00,28,96.975,96.975,96.925,96.925,12
20110801|2011-04-28 01:00,28,96.975,96.975,96.975,96.975,3
20110801|2011-04-28 01:30,28,96.975,96.975,96.975,96.975,2
20110801|2011-04-28 02:00,28,96.95,96.95,96.95,96.95,3
20110801|2011-04-28 03:00,28,96.95,96.975,96.875,96.875,20
20110801|2011-04-28 03:30,28,96.975,96.975,96.925,96.975,15
20110801|2011-04-28 04:00,28,96.925,96.925,96.875,96.875,14
20110801|2011-04-28 04:30,28,96.875,96.925,96.875,96.925,5
20110801|2011-04-28 05:00,28,96.875,96.925,96.875,96.925,35
20110801|2011-04-28 06:00,28,97,97,97,97,1
20110801|2011-04-28 06:30,28,97.1,97.1,97.1,97.1,1
20110801|2011-04-28 07:00,28,97,97,96.85,96.85,5
20110801|2011-04-28 07:30,28,96.85,97.05,96.8,97.05,21
20110801|2011-04-28 08:00,28,96.875,96.95,96.85,96.95,3
20110801|2011-04-28 08:30,28,96.95,97.5,96.925,97.25,53
20110801|2011-04-28 09:00,28,97.275,97.425,97.125,97.3,268
20110801|2011-04-28 09:30,28,97.275,97.275,96.675,96.8,361
20110801|2011-04-28 10:00,28,96.675,96.875,96.675,96.8,189
20110801|2011-04-28 10:30,28,96.75,96.9,96.35,96.6,322
20110801|2011-04-28 11:00,28,96.575,96.875,96.55,96.8,258
20110801|2011-04-28 11:30,28,96.8,97,96.75,96.9,213
20110801|2011-04-28 12:00,28,96.875,97.075,96.75,97.075,128
20110801|2011-04-28 12:30,28,97.125,97.8,97,97.75,655
20110801|2011-04-28 13:00,28,97.75,97.775,97.6,97.675,254
20110801|2011-04-28 13:30,28,97.6,97.675,97.6,97.65,13
20110801|2011-04-28 14:00,28,97.7,97.7,97.6,97.6,12
20110801|2011-04-28 14:30,28,97.575,97.575,97.4,97.4,18
20110801|2011-04-28 15:00,28,97.4,97.4,97.325,97.375,11
20110801|2011-04-28 15:30,28,97.45,97.55,97.4,97.55,12
20110801|2011-04-28 17:00,29,97.55,97.55,97.55,97.55,5
20110801|2011-04-28 17:30,29,97.525,97.575,97.525,97.575,3
20110801|2011-04-28 18:00,29,97.5,97.575,97.5,97.575,2
20110801|2011-04-28 18:30,29,97.575,97.575,97.575,97.575,2
20110801|2011-04-28 21:00,29,97.5,97.5,97.5,97.5,2
20110801|2011-04-28 21:30,29,97.5,97.575,97.5,97.575,9
20110801|2011-04-29 01:00,29,97.7,97.7,97.7,97.7,12
20110801|2011-04-29 03:00,29,97.6,97.6,97.6,97.6,3
20110801|2011-04-29 06:00,29,97.275,97.275,97.25,97.25,5
20110801|2011-04-29 06:30,29,97.25,97.25,97.25,97.25,3
20110801|2011-04-29 07:00,29,97.25,97.25,97.25,97.25,2
20110801|2011-04-29 07:30,29,97.225,97.25,97.2,97.2,7
20110801|2011-04-29 08:00,29,97.2,97.4,97.2,97.4,8
20110801|2011-04-29 08:30,29,97.55,97.65,97.55,97.65,2
20110801|2011-04-29 09:00,29,97.4,97.55,97.025,97.1,188
20110801|2011-04-29 09:30,29,97.1,97.225,97,97,145
20110801|2011-04-29 10:00,29,97.1,97.1,96.7,96.8,257
20110801|2011-04-29 10:30,29,96.85,96.85,96.6,96.775,165
20110801|2011-04-29 11:00,29,96.775,96.775,96.175,96.45,259
20110801|2011-04-29 11:30,29,96.425,96.85,96.375,96.7,194
20110801|2011-04-29 12:00,29,96.725,97.05,96.675,97.05,146
20110801|2011-04-29 12:30,29,97.075,97.3,96.85,97.175,476
20110801|2011-04-29 13:00,29,97.2,97.2,97.1,97.1,216
20110801|2011-04-29 13:30,29,97.15,97.15,96.975,96.975,58
20110801|2011-05-02 09:00,2,97.525,98.025,97.5,97.9,525
20110801|2011-05-02 09:30,2,97.95,98.125,97.625,97.7,244
20110801|2011-05-02 10:00,2,97.7,97.75,97.325,97.5,152
20110801|2011-05-02 10:30,2,97.525,97.55,97,97.05,210
20110801|2011-05-02 11:00,2,97.05,97.475,96.8,96.9,141
20110801|2011-05-02 11:30,2,96.875,97.225,96.875,97.075,181
20110801|2011-05-02 12:00,2,97,97.3,96.975,97.225,64
20110801|2011-05-02 12:30,2,97.25,97.625,97.2,97.625,165
20110801|2011-05-02 13:00,2,97.575,97.6,97.425,97.6,80
20110801|2011-05-02 13:30,2,97.6,97.625,97.5,97.6,42
20110801|2011-05-02 14:00,2,97.5,97.5,97.475,97.475,14
20110801|2011-05-02 14:30,2,97.6,97.6,97.4,97.4,17
20110801|2011-05-02 15:00,2,97.35,97.35,97.075,97.075,14
20110801|2011-05-02 15:30,2,97.125,97.125,97.125,97.125,3
20110801|2011-05-02 19:30,3,97.075,97.075,97.075,97.075,1
20110801|2011-05-03 02:00,3,97.275,97.275,97.275,97.275,2
20110801|2011-05-03 03:30,3,97.125,97.125,97.125,97.125,7
20110801|2011-05-03 04:00,3,97.125,97.125,97.125,97.125,1
20110801|2011-05-03 05:00,3,97.125,97.125,97.125,97.125,10
20110801|2011-05-03 06:30,3,96.925,96.925,96.9,96.9,3
20110801|2011-05-03 07:00,3,97.025,97.025,97,97.025,28
20110801|2011-05-03 07:30,3,96.9,97.025,96.9,96.95,40
20110801|2011-05-03 08:00,3,96.95,96.95,96.875,96.95,13
20110801|2011-05-03 08:30,3,96.875,96.875,96.275,96.3,174
20110801|2011-05-03 09:00,3,96.425,96.625,95.85,95.925,444
20110801|2011-05-03 09:30,3,95.925,96.175,95.25,95.3,697
20110801|2011-05-03 10:00,3,95.275,95.55,95.15,95.475,288
20110801|2011-05-03 10:30,3,95.5,95.675,95.3,95.375,150
20110801|2011-05-03 11:00,3,95.375,95.425,94.9,94.925,237
20110801|2011-05-03 11:30,3,95,95.15,94.575,94.575,71
20110801|2011-05-03 12:00,3,94.575,94.6,94.575,94.575,110
20110801|2011-05-03 12:30,3,94.575,94.575,94.575,94.575,7
20110801|2011-05-03 17:00,4,94.45,94.75,94.45,94.75,10
20110801|2011-05-03 20:00,4,94.4,94.45,94.4,94.45,2
20110801|2011-05-03 21:30,4,94.35,94.35,94.35,94.35,1
20110801|2011-05-03 22:00,4,94.45,94.45,94.45,94.45,2
20110801|2011-05-03 22:30,4,94.45,94.475,94.45,94.475,6
20110801|2011-05-03 23:30,4,94.35,94.35,94.325,94.325,2
20110801|2011-05-04 02:00,4,94.35,94.35,94.3,94.3,4
20110801|2011-05-04 02:30,4,94.275,94.275,94.25,94.25,6
20110801|2011-05-04 05:00,4,94.25,94.25,94.25,94.25,5
20110801|2011-05-04 05:30,4,94.2,94.25,94.2,94.25,6
20110801|2011-05-04 06:00,4,94.25,94.25,94.175,94.175,12
20110801|2011-05-04 06:30,4,94.25,94.25,94.175,94.175,9
20110801|2011-05-04 07:00,4,94.25,94.5,94.175,94.5,13
20110801|2011-05-04 07:30,4,94.6,94.625,94.575,94.575,6
20110801|2011-05-04 08:00,4,94.55,94.75,94.55,94.75,93
20110801|2011-05-04 08:30,4,94.7,94.85,94.625,94.7,33
20110801|2011-05-04 09:00,4,94.65,94.7,94.275,94.3,213
20110801|2011-05-04 09:30,4,94.225,94.325,93.525,93.6,229
20110801|2011-05-04 10:00,4,93.675,94.2,93.625,94.075,147
20110801|2011-05-04 10:30,4,94.05,94.125,93.875,93.875,326
20110801|2011-05-04 11:00,4,93.9,94.175,93.85,94.1,106
20110801|2011-05-04 11:30,4,94.075,94.4,94.075,94.25,183
20110801|2011-05-04 12:00,4,94.175,94.35,94.1,94.2,128
20110801|2011-05-04 12:30,4,94.2,94.625,94.075,94.45,706
20110801|2011-05-04 13:00,4,94.45,94.775,94.375,94.675,710
20110801|2011-05-04 13:30,4,94.725,94.775,94.725,94.75,9
20110801|2011-05-04 14:00,4,94.75,94.775,94.675,94.675,34
20110801|2011-05-04 14:30,4,94.675,94.675,94.675,94.675,3
20110801|2011-05-04 15:00,4,94.8,94.85,94.8,94.85,11
20110801|2011-05-04 15:30,4,94.7,94.7,94.7,94.7,1
20110801|2011-05-04 17:00,5,94.7,94.7,94.675,94.675,7
20110801|2011-05-04 19:30,5,94.7,94.7,94.7,94.7,1
20110801|2011-05-04 20:00,5,94.8,94.825,94.8,94.825,3
20110801|2011-05-04 23:00,5,94.675,94.725,94.675,94.675,10
20110801|2011-05-04 23:30,5,94.675,94.675,94.675,94.675,4
20110801|2011-05-05 01:00,5,94.675,94.675,94.675,94.675,5
20110801|2011-05-05 03:00,5,94.675,94.675,94.675,94.675,2
20110801|2011-05-05 03:30,5,94.675,94.675,94.675,94.675,2
20110801|2011-05-05 05:00,5,94.675,94.675,94.675,94.675,1
20110801|2011-05-05 05:30,5,94.675,94.675,94.675,94.675,43
20110801|2011-05-05 06:00,5,94.675,94.675,94.675,94.675,2
20110801|2011-05-05 06:30,5,94.675,94.7,94.55,94.55,18
20110801|2011-05-05 07:00,5,94.6,94.6,94.5,94.5,10
20110801|2011-05-05 07:30,5,94.5,94.5,94.475,94.475,9
20110801|2011-05-05 08:00,5,94.4,94.45,94.3,94.35,29
20110801|2011-05-05 08:30,5,94.325,94.625,94.225,94.3,122
20110801|2011-05-05 09:00,5,94.3,94.925,94.15,94.75,587
20110801|2011-05-05 09:30,5,94.75,94.75,94.1,94.1,212
20110801|2011-05-05 10:00,5,94.05,94.45,93.6,94.375,363
20110801|2011-05-05 10:30,5,94.375,95.05,94.325,95,115
20110801|2011-05-05 11:00,5,95.075,95.3,94.8,95.025,244
20110801|2011-05-05 11:30,5,95.075,95.075,94.625,94.7,52
20110801|2011-05-05 12:00,5,94.65,94.65,94.4,94.575,128
20110801|2011-05-05 12:30,5,94.6,94.7,94.2,94.2,556
20110801|2011-05-05 13:00,5,94.2,94.4,94.2,94.4,142
20110801|2011-05-05 13:30,5,94.225,94.275,94.2,94.2,31
20110801|2011-05-05 14:00,5,94.2,94.325,94.075,94.075,60
20110801|2011-05-05 14:30,5,94.075,94.25,94.075,94.25,9
20110801|2011-05-05 15:00,5,94.4,94.475,94.25,94.475,11
20110801|2011-05-05 15:30,5,94.35,94.475,94.35,94.475,10
20110801|2011-05-05 17:00,6,94.375,94.375,94.375,94.375,1
20110801|2011-05-05 17:30,6,94.45,94.45,94.45,94.45,1
20110801|2011-05-05 18:00,6,94.45,94.45,94.45,94.45,2
20110801|2011-05-05 18:30,6,94.35,94.5,94.35,94.5,4
20110801|2011-05-05 19:30,6,94.5,94.5,94.5,94.5,5
20110801|2011-05-05 20:00,6,94.4,94.4,94.4,94.4,1
20110801|2011-05-06 04:00,6,94.225,94.275,94.225,94.275,4
20110801|2011-05-06 04:30,6,93.875,93.875,93.875,93.875,1
20110801|2011-05-06 05:30,6,93.8,93.8,93.8,93.8,1
20110801|2011-05-06 06:00,6,93.875,93.875,93.65,93.65,19
20110801|2011-05-06 06:30,6,93.7,93.95,93.7,93.95,3
20110801|2011-05-06 07:00,6,94.075,94.075,94.075,94.075,3
20110801|2011-05-06 07:30,6,94.1,94.4,94.1,94.4,29
20110801|2011-05-06 08:00,6,94.4,94.4,94.4,94.4,5
20110801|2011-05-06 08:30,6,94.425,94.475,94.325,94.325,9
20110801|2011-05-06 09:00,6,94.4,94.525,94.25,94.35,277
20110801|2011-05-06 09:30,6,94.375,94.45,94.25,94.25,213
20110801|2011-05-06 10:00,6,94.25,94.6,94.1,94.525,182
20110801|2011-05-06 10:30,6,94.55,94.6,94.475,94.525,194
20110801|2011-05-06 11:00,6,94.55,94.625,94.275,94.375,327
20110801|2011-05-06 11:30,6,94.425,94.5,94.35,94.5,54
20110801|2011-05-06 12:00,6,94.475,94.6,94.475,94.5,77
20110801|2011-05-06 12:30,6,94.65,94.675,93.75,93.825,517
20110801|2011-05-06 13:00,6,93.75,94.15,93.725,94.1,347
20110801|2011-05-06 13:30,6,93.975,94,93.95,93.95,8
20110801|2011-05-09 09:00,9,94.525,94.525,93.625,93.625,451
20110801|2011-05-09 09:30,9,93.575,94.275,93.5,94.275,154
20110801|2011-05-09 10:00,9,94.2,94.5,94.075,94.125,266
20110801|2011-05-09 10:30,9,94.2,94.25,94.1,94.2,99
20110801|2011-05-09 11:00,9,94.175,94.225,94.05,94.125,37
20110801|2011-05-09 11:30,9,94.1,94.175,94,94.15,42
20110801|2011-05-09 12:00,9,94.075,94.075,93.9,94.05,44
20110801|2011-05-09 12:30,9,94.1,94.275,93.925,94.25,252
20110801|2011-05-09 13:00,9,94.275,94.325,94.2,94.3,272
20110801|2011-05-09 13:30,9,94.3,94.3,94.25,94.3,11
20110801|2011-05-09 14:00,9,94.3,94.3,94.25,94.25,10
20110801|2011-05-09 14:30,9,94.3,94.3,94.3,94.3,1
20110801|2011-05-09 15:00,9,94.4,94.4,94.4,94.4,42
20110801|2011-05-09 17:00,10,94.35,94.35,94.35,94.35,2
20110801|2011-05-09 18:30,10,94.5,94.5,94.5,94.5,2
20110801|2011-05-09 19:00,10,94.25,94.25,94.25,94.25,1
20110801|2011-05-09 19:30,10,94.125,94.125,94.125,94.125,1
20110801|2011-05-09 20:00,10,94.15,94.15,94.15,94.15,1
20110801|2011-05-09 21:30,10,94.325,94.325,94.325,94.325,6
20110801|2011-05-09 22:00,10,94.175,94.175,94.175,94.175,1
20110801|2011-05-09 22:30,10,94.15,94.15,94.15,94.15,1
20110801|2011-05-10 01:30,10,94.225,94.225,94.225,94.225,1
20110801|2011-05-10 03:00,10,94.275,94.275,94.275,94.275,2
20110801|2011-05-10 06:30,10,94.225,94.225,94.2,94.225,18
20110801|2011-05-10 07:00,10,94.3,94.3,94.25,94.25,6
20110801|2011-05-10 07:30,10,94.325,94.575,94.325,94.575,38
20110801|2011-05-10 08:00,10,94.6,94.6,94.45,94.6,43
20110801|2011-05-10 08:30,10,94.55,94.65,94.45,94.575,40
20110801|2011-05-10 09:00,10,94.525,94.825,94.35,94.525,295
20110801|2011-05-10 09:30,10,94.5,94.8,94.475,94.775,224
20110801|2011-05-10 10:00,10,94.775,94.8,94.6,94.725,153
20110801|2011-05-10 10:30,10,94.725,94.85,94.725,94.8,186
20110801|2011-05-10 11:00,10,94.9,94.975,94.85,94.95,137
20110801|2011-05-10 11:30,10,94.95,94.95,94.775,94.8,161
20110801|2011-05-10 12:00,10,94.85,94.85,94.725,94.75,57
20110801|2011-05-10 12:30,10,94.8,94.95,94.775,94.95,239
20110801|2011-05-10 13:00,10,94.975,95,94.85,94.95,184
20110801|2011-05-10 13:30,10,94.95,94.95,94.925,94.95,36
20110801|2011-05-10 14:00,10,94.95,94.975,94.925,94.975,43
20110801|2011-05-10 14:30,10,94.95,95,94.95,95,56
20110801|2011-05-10 15:00,10,95.15,95.3,94.95,95.225,90
20110801|2011-05-10 15:30,10,95.2,95.2,95.2,95.2,1
20110801|2011-05-10 17:00,11,95.35,95.35,95.25,95.25,4
20110801|2011-05-10 17:30,11,95.275,95.325,95.25,95.325,5
20110801|2011-05-10 18:00,11,95.325,95.4,95.325,95.4,6
20110801|2011-05-10 18:30,11,95.4,95.4,95.3,95.35,15
20110801|2011-05-10 22:30,11,95.35,95.35,95.35,95.35,1
20110801|2011-05-10 23:30,11,95.35,95.35,95.35,95.35,1
20110801|2011-05-11 01:00,11,95.35,95.35,95.35,95.35,3
20110801|2011-05-11 05:00,11,95.35,95.35,95.35,95.35,1
20110801|2011-05-11 06:00,11,95.3,95.3,95.3,95.3,1
20110801|2011-05-11 06:30,11,95.275,95.275,95.1,95.1,8
20110801|2011-05-11 07:00,11,95.175,95.175,95.175,95.175,1
20110801|2011-05-11 07:30,11,95.15,95.15,94.875,94.95,32
20110801|2011-05-11 08:00,11,95.1,95.125,95.025,95.025,47
20110801|2011-05-11 08:30,11,94.975,95.125,94.975,95,70
20110801|2011-05-11 09:00,11,94.875,95,94.45,94.6,571
20110801|2011-05-11 09:30,11,94.625,94.625,94.2,94.4,355
20110801|2011-05-11 10:00,11,94.35,94.425,93.95,94,410
20110801|2011-05-11 10:30,11,94.025,94.275,94,94.125,263
20110801|2011-05-11 11:00,11,94.1,94.1,93.85,93.875,791
20110801|2011-05-11 11:30,11,93.85,94.1,93.825,94.1,239
20110801|2011-05-11 12:00,11,94.175,94.25,94.125,94.175,246
20110801|2011-05-11 12:30,11,94.15,94.375,94,94.2,508
20110801|2011-05-11 13:00,11,94.275,94.45,94.25,94.45,122
20110801|2011-05-11 13:30,11,94.3,94.3,94.3,94.3,1
20110801|2011-05-11 14:00,11,94.4,94.4,94.4,94.4,3
20110801|2011-05-11 14:30,11,94.4,94.425,94.4,94.425,2
20110801|2011-05-11 15:00,11,94.5,94.6,94.5,94.6,9
20110801|2011-05-11 15:30,11,94.6,94.6,94.6,94.6,1
20110801|2011-05-11 17:30,12,94.575,94.575,94.575,94.575,1
20110801|2011-05-11 18:00,12,94.525,94.575,94.525,94.575,5
20110801|2011-05-11 21:30,12,94.45,94.45,94.325,94.325,3
20110801|2011-05-11 23:00,12,94.6,94.6,94.6,94.6,1
20110801|2011-05-12 01:00,12,94.475,94.475,94.375,94.45,18
20110801|2011-05-12 02:30,12,94.3,94.3,94.175,94.175,3
20110801|2011-05-12 03:00,12,94.3,94.325,94.3,94.325,5
20110801|2011-05-12 04:30,12,94.1,94.1,94.1,94.1,5
20110801|2011-05-12 05:30,12,94.075,94.075,94.05,94.05,7
20110801|2011-05-12 06:00,12,94.1,94.225,94.1,94.225,5
20110801|2011-05-12 06:30,12,94.275,94.325,94.275,94.3,7
20110801|2011-05-12 07:00,12,94.2,94.2,94.2,94.2,2
20110801|2011-05-12 07:30,12,94.4,94.5,94.4,94.5,21
20110801|2011-05-12 08:00,12,94.375,94.45,94.375,94.45,8
20110801|2011-05-12 08:30,12,94.275,94.3,94.225,94.225,28
20110801|2011-05-12 09:00,12,94.225,94.275,93.75,93.95,309
20110801|2011-05-12 09:30,12,93.95,94.025,93.875,94.025,151
20110801|2011-05-12 10:00,12,93.9,94.2,93.9,94.175,133
20110801|2011-05-12 10:30,12,94.15,94.35,94.025,94.05,217
20110801|2011-05-12 11:00,12,94.175,94.475,94.175,94.4,113
20110801|2011-05-12 11:30,12,94.45,94.5,94.3,94.45,93
20110801|2011-05-12 12:00,12,94.525,94.75,94.5,94.575,144
20110801|2011-05-12 12:30,12,94.6,94.825,94.55,94.8,301
20110801|2011-05-12 13:00,12,94.8,94.875,94.75,94.75,63
20110801|2011-05-12 13:30,12,94.775,94.8,94.7,94.8,26
20110801|2011-05-12 14:00,12,94.775,94.8,94.775,94.8,4
20110801|2011-05-12 14:30,12,94.8,94.8,94.8,94.8,3
20110801|2011-05-12 15:00,12,94.875,95,94.825,95,64
20110801|2011-05-12 15:30,12,95.025,95.025,94.9,94.9,15
20110801|2011-05-12 17:00,13,95.15,95.15,95.1,95.15,3
20110801|2011-05-12 17:30,13,95.025,95.275,95.025,95.275,4
20110801|2011-05-12 18:00,13,95.125,95.2,95.075,95.2,22
20110801|2011-05-12 18:30,13,95.1,95.1,95.1,95.1,2
20110801|2011-05-12 19:00,13,95.1,95.1,95.1,95.1,1
20110801|2011-05-12 19:30,13,95.175,95.175,95.15,95.15,2
20110801|2011-05-12 20:30,13,95.15,95.175,95.15,95.175,3
20110801|2011-05-12 21:00,13,95.2,95.2,95.2,95.2,2
20110801|2011-05-13 00:30,13,95.2,95.2,95.2,95.2,2
20110801|2011-05-13 02:00,13,95.1,95.1,95.05,95.05,4
20110801|2011-05-13 02:30,13,95.1,95.1,95.1,95.1,1
20110801|2011-05-13 03:00,13,95.1,95.15,95.025,95.025,14
20110801|2011-05-13 03:30,13,95.1,95.1,95,95.05,7
20110801|2011-05-13 04:00,13,95.05,95.05,95.025,95.05,9
20110801|2011-05-13 04:30,13,95.05,95.05,95.05,95.05,1
20110801|2011-05-13 05:00,13,95.025,95.025,95,95,8
20110801|2011-05-13 06:00,13,95,95,95,95,1
20110801|2011-05-13 07:00,13,94.925,95,94.925,95,21
20110801|2011-05-13 07:30,13,94.925,94.95,94.9,94.9,25
20110801|2011-05-13 08:00,13,94.95,95.075,94.9,95.075,20
20110801|2011-05-13 08:30,13,95.075,95.2,94.875,94.95,48
20110801|2011-05-13 09:00,13,94.85,94.875,94.675,94.7,114
20110801|2011-05-13 09:30,13,94.8,94.8,94.625,94.75,95
20110801|2011-05-13 10:00,13,94.75,94.8,94.625,94.65,123
20110801|2011-05-13 10:30,13,94.65,94.725,94.375,94.375,180
20110801|2011-05-13 11:00,13,94.375,94.575,94.2,94.55,131
20110801|2011-05-13 11:30,13,94.6,94.6,94.3,94.375,100
20110801|2011-05-13 12:00,13,94.35,94.675,94.325,94.675,63
20110801|2011-05-13 12:30,13,94.625,94.7,94.5,94.625,392
20110801|2011-05-13 13:00,13,94.7,94.775,94.5,94.6,163
20110801|2011-05-13 13:30,13,94.6,94.6,94.6,94.6,1
20110801|2011-05-16 09:00,16,95,95.15,94.625,95.05,240
20110801|2011-05-16 09:30,16,95.05,95.05,94.3,94.6,333
20110801|2011-05-16 10:00,16,94.5,94.5,93.875,94.075,173
20110801|2011-05-16 10:30,16,94,94.075,93.95,93.95,78
20110801|2011-05-16 11:00,16,93.975,94.175,93.75,93.8,284
20110801|2011-05-16 11:30,16,93.9,93.9,93.725,93.8,24
20110801|2011-05-16 12:00,16,93.775,93.975,93.75,93.8,134
20110801|2011-05-16 12:30,16,93.875,93.875,93.4,93.6,418
20110801|2011-05-16 13:00,16,93.55,93.6,93.35,93.55,201
20110801|2011-05-16 13:30,16,93.55,93.575,93.5,93.5,3
20110801|2011-05-16 14:00,16,93.55,93.55,93.55,93.55,1
20110801|2011-05-16 14:30,16,93.55,93.55,93.55,93.55,8
20110801|2011-05-16 15:00,16,93.5,93.85,93.5,93.8,53
20110801|2011-05-16 15:30,16,93.85,94,93.75,93.975,139
20110801|2011-05-16 17:00,17,93.975,93.975,93.925,93.975,6
20110801|2011-05-16 18:30,17,93.75,93.75,93.75,93.75,1
20110801|2011-05-16 19:00,17,93.75,93.75,93.625,93.625,4
20110801|2011-05-16 20:30,17,93.65,93.65,93.65,93.65,2
20110801|2011-05-16 21:00,17,93.575,93.575,93.45,93.475,13
20110801|2011-05-17 02:00,17,93.65,93.65,93.65,93.65,2
20110801|2011-05-17 02:30,17,93.7,93.8,93.7,93.8,8
20110801|2011-05-17 03:00,17,93.8,93.825,93.75,93.825,5
20110801|2011-05-17 05:00,17,93.825,93.825,93.825,93.825,4
20110801|2011-05-17 05:30,17,93.775,93.775,93.7,93.775,5
20110801|2011-05-17 06:00,17,93.825,93.875,93.8,93.875,8
20110801|2011-05-17 06:30,17,93.875,93.875,93.875,93.875,2
20110801|2011-05-17 07:00,17,93.8,93.8,93.8,93.8,1
20110801|2011-05-17 07:30,17,93.525,93.525,93.425,93.425,5
20110801|2011-05-17 08:00,17,93.5,93.5,93.275,93.425,48
20110801|2011-05-17 08:30,17,93.475,93.625,93.375,93.625,51
20110801|2011-05-17 09:00,17,93.625,93.725,93.375,93.65,236
20110801|2011-05-17 09:30,17,93.65,93.85,93.575,93.575,177
20110801|2011-05-17 10:00,17,93.6,93.8,93.5,93.55,118
20110801|2011-05-17 10:30,17,93.675,93.675,93.55,93.65,24
20110801|2011-05-17 11:00,17,93.675,93.825,93.675,93.775,26
20110801|2011-05-17 11:30,17,93.775,94,93.75,93.85,240
20110801|2011-05-17 12:00,17,93.85,94.05,93.85,94.05,115
20110801|2011-05-17 12:30,17,93.975,94.025,93.875,93.95,259
20110801|2011-05-17 13:00,17,93.95,94.075,93.925,93.95,98
20110801|2011-05-17 14:00,17,93.95,94,93.95,94,3
20110801|2011-05-17 14:30,17,94,94.025,94,94,3
20110801|2011-05-17 15:00,17,93.925,93.925,93.45,93.5,58
20110801|2011-05-17 15:30,17,93.5,93.5,93.35,93.35,19
20110801|2011-05-17 17:00,18,93.325,93.375,93.075,93.325,88
20110801|2011-05-17 17:30,18,93.3,93.325,93.3,93.325,11
20110801|2011-05-17 18:00,18,93.325,93.4,93.3,93.4,15
20110801|2011-05-17 18:30,18,93.375,93.4,93.375,93.4,2
20110801|2011-05-17 20:00,18,93.4,93.4,93.4,93.4,3
20110801|2011-05-17 20:30,18,93.4,93.4,93.4,93.4,4
20110801|2011-05-17 21:30,18,93.35,93.35,93.35,93.35,3
20110801|2011-05-17 22:30,18,93.4,93.425,93.4,93.425,5
20110801|2011-05-17 23:00,18,93.425,93.425,93.425,93.425,2
20110801|2011-05-18 00:00,18,93.375,93.375,93.375,93.375,2
20110801|2011-05-18 00:30,18,93.375,93.425,93.375,93.425,2
20110801|2011-05-18 01:00,18,93.375,93.375,93.375,93.375,1
20110801|2011-05-18 01:30,18,93.35,93.35,93.35,93.35,1
20110801|2011-05-18 02:00,18,93.375,93.375,93.375,93.375,25
20110801|2011-05-18 02:30,18,93.3,93.3,93.225,93.225,9
20110801|2011-05-18 03:30,18,93.25,93.25,93.225,93.25,11
20110801|2011-05-18 06:30,18,93.125,93.125,93.05,93.05,29
20110801|2011-05-18 07:00,18,93.2,93.2,93.075,93.075,36
20110801|2011-05-18 07:30,18,93.25,93.3,93.25,93.3,14
20110801|2011-05-18 08:00,18,93.275,93.35,93.125,93.3,29
20110801|2011-05-18 08:30,18,93.4,93.4,93.225,93.25,7
20110801|2011-05-18 09:00,18,93.3,93.3,91.85,91.975,514
20110801|2011-05-18 09:30,18,91.95,93.1,91.95,92.9,489
20110801|2011-05-18 10:00,18,92.9,93.25,92.725,93.025,775
20110801|2011-05-18 10:30,18,93.025,93.1,92.825,93.1,256
20110801|2011-05-18 11:00,18,93.05,93.1,92.9,93.025,194
20110801|2011-05-18 11:30,18,92.975,93.175,92.725,92.75,147
20110801|2011-05-18 12:00,18,92.8,92.925,92.725,92.8,108
20110801|2011-05-18 12:30,18,92.775,93,92.4,92.975,764
20110801|2011-05-18 13:00,18,92.975,93.1,92.9,92.925,159
20110801|2011-05-18 13:30,18,92.9,92.925,92.85,92.925,52
20110801|2011-05-18 14:30,18,93.05,93.05,92.875,92.875,29
20110801|2011-05-18 15:00,18,92.875,92.925,92.825,92.925,5
20110801|2011-05-18 15:30,18,92.825,92.825,92.75,92.75,2
20110801|2011-05-18 17:00,19,92.925,92.95,92.925,92.95,17
20110801|2011-05-18 17:30,19,92.95,92.975,92.95,92.95,7
20110801|2011-05-18 18:00,19,92.95,92.95,92.95,92.95,7
20110801|2011-05-18 20:30,19,92.775,92.825,92.775,92.8,11
20110801|2011-05-18 22:30,19,92.875,92.9,92.875,92.9,15
20110801|2011-05-19 01:00,19,92.875,92.875,92.875,92.875,1
20110801|2011-05-19 01:30,19,92.875,92.95,92.875,92.95,2
20110801|2011-05-19 02:30,19,92.775,92.775,92.775,92.775,1
20110801|2011-05-19 06:30,19,92.8,92.8,92.575,92.725,9
20110801|2011-05-19 07:30,19,92.8,92.95,92.8,92.9,4
20110801|2011-05-19 08:00,19,92.95,93.05,92.925,93.05,13
20110801|2011-05-19 08:30,19,92.975,93.35,92.925,93.25,62
20110801|2011-05-19 09:00,19,93.175,93.375,92.95,93.025,303
20110801|2011-05-19 09:30,19,93.075,93.075,92.35,92.425,293
20110801|2011-05-19 10:00,19,92.55,92.675,92.25,92.675,168
20110801|2011-05-19 10:30,19,92.65,93.2,92.65,93.2,302
20110801|2011-05-19 11:00,19,93.175,93.425,93.125,93.375,118
20110801|2011-05-19 11:30,19,93.35,93.45,93.15,93.275,86
20110801|2011-05-19 12:00,19,93.275,93.45,93.125,93.3,112
20110801|2011-05-19 12:30,19,93.3,93.35,92.975,93.1,349
20110801|2011-05-19 13:00,19,93.1,93.125,92.9,93.05,162
20110801|2011-05-19 13:30,19,93,93.1,93,93.1,8
20110801|2011-05-19 14:00,19,93.1,93.15,93.1,93.125,22
20110801|2011-05-19 14:30,19,93.1,93.3,93.05,93.25,65
20110801|2011-05-19 15:00,19,93.3,93.4,93.275,93.3,12
20110801|2011-05-19 15:30,19,92.925,93,92.85,92.85,7
20110801|2011-05-19 17:30,20,92.875,92.875,92.875,92.875,1
20110801|2011-05-19 18:00,20,93,93,93,93,7
20110801|2011-05-19 18:30,20,92.975,93,92.975,93,6
20110801|2011-05-19 19:30,20,92.95,92.95,92.95,92.95,4
20110801|2011-05-19 20:00,20,93.125,93.125,93.125,93.125,50
20110801|2011-05-19 20:30,20,93.225,93.25,93.225,93.25,3
20110801|2011-05-19 21:30,20,93.275,93.275,93.275,93.275,3
20110801|2011-05-19 22:00,20,93.275,93.275,93.275,93.275,4
20110801|2011-05-20 00:30,20,93.225,93.275,93.225,93.275,8
20110801|2011-05-20 01:00,20,93.275,93.275,93.275,93.275,3
20110801|2011-05-20 02:00,20,93.375,93.375,93.375,93.375,3
20110801|2011-05-20 03:30,20,93.25,93.25,93.25,93.25,1
20110801|2011-05-20 06:00,20,93.375,93.375,93.325,93.325,7
20110801|2011-05-20 06:30,20,93.375,93.375,93.325,93.325,4
20110801|2011-05-20 07:00,20,93.325,93.325,93.325,93.325,1
20110801|2011-05-20 07:30,20,93.2,93.25,93.2,93.25,2
20110801|2011-05-20 08:00,20,93.35,93.375,93.3,93.3,5
20110801|2011-05-20 08:30,20,93.475,93.475,93.1,93.1,28
20110801|2011-05-20 09:00,20,93.075,93.35,92.85,93.225,91
20110801|2011-05-20 09:30,20,93.225,93.4,93.1,93.125,122
20110801|2011-05-20 10:00,20,93.15,93.775,93.1,93.775,234
20110801|2011-05-20 10:30,20,93.775,93.775,93.225,93.25,192
20110801|2011-05-20 11:00,20,93.25,93.6,93.2,93.45,145
20110801|2011-05-20 11:30,20,93.5,93.5,93.25,93.275,32
20110801|2011-05-20 12:00,20,93.25,93.3,93.125,93.25,54
20110801|2011-05-20 12:30,20,93.25,93.65,92.925,93.6,283
20110801|2011-05-20 13:00,20,93.625,93.65,93.45,93.525,102
20110801|2011-05-20 13:30,20,93.475,93.475,93.4,93.425,22
20110801|2011-05-23 09:00,23,92.4,92.65,90.5,90.5,1154
20110801|2011-05-23 09:30,23,90.525,90.675,90.5,90.5,445
20110801|2011-05-23 10:00,23,90.5,90.5,90.5,90.5,224
20110801|2011-05-23 10:30,23,90.5,90.5,90.5,90.5,11
20110801|2011-05-23 11:00,23,90.5,90.65,90.5,90.65,359
20110801|2011-05-23 11:30,23,90.55,90.65,90.5,90.5,33
20110801|2011-05-23 12:00,23,90.5,90.5,90.5,90.5,305
20110801|2011-05-23 12:30,23,90.5,90.5,90.5,90.5,371
20110801|2011-05-23 13:00,23,90.5,90.5,90.5,90.5,1
20110801|2011-05-23 15:00,23,90.5,90.5,90.5,90.5,2
20110801|2011-05-23 17:00,24,89.825,89.825,89.575,89.575,65
20110801|2011-05-23 17:30,24,89.5,89.5,89.425,89.425,6
20110801|2011-05-23 18:00,24,89.6,89.625,89.5,89.6,9
20110801|2011-05-23 18:30,24,89.5,89.5,89.5,89.5,4
20110801|2011-05-23 19:30,24,89.6,89.6,89.6,89.6,2
20110801|2011-05-23 20:30,24,89.625,89.75,89.625,89.75,7
20110801|2011-05-23 21:00,24,89.65,89.75,89.55,89.75,10
20110801|2011-05-23 21:30,24,89.75,89.8,89.525,89.525,7
20110801|2011-05-23 22:00,24,89.6,89.6,89.6,89.6,1
20110801|2011-05-23 22:30,24,89.7,89.725,89.7,89.725,2
20110801|2011-05-23 23:00,24,89.525,89.525,89.525,89.525,1
20110801|2011-05-24 00:00,24,89.575,89.575,89.55,89.55,2
20110801|2011-05-24 02:00,24,89.675,89.675,89.625,89.625,4
20110801|2011-05-24 02:30,24,89.625,89.625,89.575,89.575,3
20110801|2011-05-24 03:00,24,89.55,89.55,89.55,89.55,1
20110801|2011-05-24 04:00,24,89.5,89.5,89.5,89.5,3
20110801|2011-05-24 04:30,24,89.5,89.5,89.5,89.5,1
20110801|2011-05-24 05:30,24,89.325,89.325,89.05,89.125,43
20110801|2011-05-24 06:00,24,89,89,88.975,88.975,4
20110801|2011-05-24 06:30,24,89.2,89.7,89.2,89.55,15
20110801|2011-05-24 07:00,24,89.4,89.4,89.3,89.375,12
20110801|2011-05-24 07:30,24,89.45,89.875,89.45,89.875,54
20110801|2011-05-24 08:00,24,89.9,90,89.9,90,26
20110801|2011-05-24 08:30,24,89.925,90.375,89.925,90.3,70
20110801|2011-05-24 09:00,24,90.25,90.25,89.6,89.95,415
20110801|2011-05-24 09:30,24,89.95,90.2,89.95,90.025,116
20110801|2011-05-24 10:00,24,90.075,90.15,89.325,89.475,337
20110801|2011-05-24 10:30,24,89.425,89.725,89.375,89.725,197
20110801|2011-05-24 11:00,24,89.725,89.775,88.725,88.8,247
20110801|2011-05-24 11:30,24,88.725,88.95,88.55,88.875,322
20110801|2011-05-24 12:00,24,88.85,88.95,88.55,88.65,200
20110801|2011-05-24 12:30,24,88.7,89.075,88.7,89,649
20110801|2011-05-24 13:00,24,89,89.075,88.8,88.9,321
20110801|2011-05-24 13:30,24,88.875,89.125,88.875,89.075,68
20110801|2011-05-24 14:00,24,89.075,89.075,89.075,89.075,1
20110801|2011-05-24 14:30,24,89,89,89,89,3
20110801|2011-05-24 15:00,24,89,89,88.625,88.975,15
20110801|2011-05-24 15:30,24,89.1,89.1,89.1,89.1,5
20110801|2011-05-24 17:00,25,88.8,88.85,88.7,88.825,4
20110801|2011-05-24 17:30,25,88.975,89.225,88.975,89.225,8
20110801|2011-05-24 18:00,25,89.175,89.6,89.175,89.6,13
20110801|2011-05-24 18:30,25,89.6,89.775,89.525,89.775,39
20110801|2011-05-24 19:00,25,89.875,89.925,89.8,89.8,18
20110801|2011-05-24 19:30,25,89.9,89.9,89.9,89.9,1
20110801|2011-05-24 20:00,25,89.8,89.8,89.7,89.7,26
20110801|2011-05-24 20:30,25,89.15,89.15,89.05,89.05,2
20110801|2011-05-24 21:00,25,89.025,89.05,89.025,89.05,2
20110801|2011-05-24 22:30,25,89.3,89.3,89.3,89.3,2
20110801|2011-05-24 23:30,25,89.3,89.3,89.3,89.3,5
20110801|2011-05-25 00:00,25,89.425,89.425,89.425,89.425,1
20110801|2011-05-25 02:00,25,89.3,89.3,89.3,89.3,1
20110801|2011-05-25 02:30,25,89.3,89.3,89.3,89.3,5
20110801|2011-05-25 03:00,25,89.4,89.4,89.4,89.4,1
20110801|2011-05-25 04:00,25,89.45,89.45,89.45,89.45,1
20110801|2011-05-25 04:30,25,89.4,89.4,89.4,89.4,4
20110801|2011-05-25 05:00,25,89.4,89.4,89.4,89.4,7
20110801|2011-05-25 06:30,25,89.575,89.65,89.575,89.575,11
20110801|2011-05-25 07:00,25,89.775,89.775,89.575,89.6,40
20110801|2011-05-25 07:30,25,89.625,89.65,89.45,89.55,76
20110801|2011-05-25 08:00,25,89.55,89.8,89.55,89.75,157
20110801|2011-05-25 08:30,25,89.675,89.75,89.55,89.65,98
20110801|2011-05-25 09:00,25,89.675,89.7,89.175,89.4,545
20110801|2011-05-25 09:30,25,89.375,89.375,89.1,89.175,243
20110801|2011-05-25 10:00,25,89.15,89.2,89.025,89.1,322
20110801|2011-05-25 10:30,25,89.025,89.2,89.025,89.2,170
20110801|2011-05-25 11:00,25,89.2,89.5,89.025,89.475,201
20110801|2011-05-25 11:30,25,89.5,89.6,89.375,89.425,116
20110801|2011-05-25 12:00,25,89.425,89.6,89.4,89.575,143
20110801|2011-05-25 12:30,25,89.55,89.55,89.125,89.2,455
20110801|2011-05-25 13:00,25,89.25,89.425,89.2,89.4,107
20110801|2011-05-25 13:30,25,89.4,89.425,89.3,89.4,69
20110801|2011-05-25 14:00,25,89.325,89.325,89.3,89.3,5
20110801|2011-05-25 14:30,25,89.4,89.45,89.4,89.45,4
20110801|2011-05-25 15:00,25,89.4,89.55,89.4,89.55,15
20110801|2011-05-25 15:30,25,89.55,89.55,89.55,89.55,4
20110801|2011-05-25 17:30,26,89.575,89.575,89.375,89.55,5
20110801|2011-05-25 18:00,26,89.55,89.55,89.375,89.375,9
20110801|2011-05-26 00:00,26,89.375,89.375,89.375,89.375,2
20110801|2011-05-26 01:00,26,89.375,89.375,89.375,89.375,5
20110801|2011-05-26 03:30,26,89.175,89.175,89.175,89.175,2
20110801|2011-05-26 05:00,26,89.125,89.125,89.1,89.1,3
20110801|2011-05-26 07:00,26,89.175,89.175,89.025,89.025,20
20110801|2011-05-26 07:30,26,89.075,89.075,89.025,89.075,24
20110801|2011-05-26 08:00,26,89.075,89.1,89.075,89.1,145
20110801|2011-05-26 08:30,26,89.1,89.6,89.1,89.6,42
20110801|2011-05-26 09:00,26,89.6,89.65,89.075,89.35,266
20110801|2011-05-26 09:30,26,89.35,89.425,89.225,89.25,182
20110801|2011-05-26 10:00,26,89.275,89.45,89.275,89.325,175
20110801|2011-05-26 10:30,26,89.35,89.4,89.1,89.375,212
20110801|2011-05-26 11:00,26,89.35,89.425,89.25,89.275,159
20110801|2011-05-26 11:30,26,89.25,89.475,89.2,89.35,167
20110801|2011-05-26 12:00,26,89.4,89.525,89.25,89.25,60
20110801|2011-05-26 12:30,26,89.3,89.575,89,89,258
20110801|2011-05-26 13:00,26,89.025,89.1,89,89.075,51
20110801|2011-05-26 13:30,26,89.1,89.2,89.1,89.1,33
20110801|2011-05-26 14:00,26,89.175,89.175,89.125,89.175,5
20110801|2011-05-26 14:30,26,89.2,89.3,88.95,89.025,114
20110801|2011-05-26 15:00,26,89.075,89.075,88.8,88.8,347
20110801|2011-05-26 15:30,26,88.775,88.775,88.675,88.75,79
20110801|2011-05-26 17:00,27,88.7,88.7,88.675,88.675,73
20110801|2011-05-26 17:30,27,88.675,88.675,88.65,88.675,12
20110801|2011-05-26 18:00,27,88.675,88.675,88.675,88.675,10
20110801|2011-05-26 18:30,27,88.6,88.675,88.6,88.675,7
20110801|2011-05-26 19:00,27,88.65,88.675,88.65,88.675,9
20110801|2011-05-26 19:30,27,88.675,88.675,88.675,88.675,35
20110801|2011-05-26 20:00,27,88.675,88.675,88.6,88.6,36
20110801|2011-05-26 20:30,27,88.725,88.725,88.725,88.725,22
20110801|2011-05-26 21:00,27,88.725,88.725,88.725,88.725,11
20110801|2011-05-26 21:30,27,88.75,88.75,88.75,88.75,2
20110801|2011-05-26 22:00,27,88.725,88.775,88.7,88.775,6
20110801|2011-05-26 22:30,27,88.775,88.775,88.775,88.775,6
20110801|2011-05-26 23:30,27,88.75,88.775,88.75,88.775,24
20110801|2011-05-27 00:00,27,88.775,88.775,88.775,88.775,3
20110801|2011-05-27 01:00,27,88.775,88.775,88.775,88.775,3
20110801|2011-05-27 03:30,27,88.65,88.65,88.65,88.65,1
20110801|2011-05-27 04:00,27,88.725,88.725,88.725,88.725,1
20110801|2011-05-27 04:30,27,88.725,88.725,88.725,88.725,2
20110801|2011-05-27 05:00,27,88.7,88.7,88.425,88.475,153
20110801|2011-05-27 05:30,27,88.525,88.55,88.525,88.55,12
20110801|2011-05-27 06:00,27,88.6,88.6,88.6,88.6,15
20110801|2011-05-27 06:30,27,88.675,88.675,88.675,88.675,3
20110801|2011-05-27 07:00,27,88.675,88.875,88.675,88.85,245
20110801|2011-05-27 07:30,27,88.775,88.775,88.775,88.775,3
20110801|2011-05-27 08:00,27,88.75,88.75,88.675,88.725,8
20110801|2011-05-27 08:30,27,88.75,88.825,88.675,88.825,48
20110801|2011-05-27 09:00,27,88.825,89.15,88.75,88.975,314
20110801|2011-05-27 09:30,27,89,89.4,88.95,89.375,221
20110801|2011-05-27 10:00,27,89.35,89.5,89.3,89.5,181
20110801|2011-05-27 10:30,27,89.475,89.6,89.25,89.525,171
20110801|2011-05-27 11:00,27,89.4,89.425,89.25,89.325,142
20110801|2011-05-27 11:30,27,89.3,89.4,89.275,89.375,95
20110801|2011-05-27 12:00,27,89.4,89.95,89.4,89.875,240
20110801|2011-05-27 12:30,27,89.875,90.275,89.85,90.25,567
20110801|2011-05-27 13:00,27,90.275,90.4,90.175,90.35,446
20110801|2011-05-27 13:30,27,90.325,90.35,90.175,90.175,33
20110801|2011-05-31 09:00,31,89.95,91.5,89.95,91.3,835
20110801|2011-05-31 09:30,31,91.325,91.925,91.2,91.625,426
20110801|2011-05-31 10:00,31,91.65,91.8,91.525,91.6,305
20110801|2011-05-31 10:30,31,91.625,91.7,91.375,91.4,347
20110801|2011-05-31 11:00,31,91.4,91.8,91.35,91.8,503
20110801|2011-05-31 11:30,31,91.775,91.775,91.475,91.525,209
20110801|2011-05-31 12:00,31,91.5,91.675,91.5,91.65,138
20110801|2011-05-31 12:30,31,91.65,91.675,91.25,91.3,830
20110801|2011-05-31 13:00,31,91.25,91.3,91.125,91.125,272
20110801|2011-05-31 13:30,31,91.05,91.05,91.025,91.025,3
20110801|2011-05-31 14:00,31,91,91,91,91,2
20110801|2011-05-31 14:30,31,91.05,91.075,91.025,91.075,10
20110801|2011-05-31 15:00,31,91,91.05,90.825,91.05,51
20110801|2011-05-31 15:30,31,91,91.025,91,91.025,2
20110801|2011-05-31 17:00,1,91.1,91.1,90.9,90.9,3
20110801|2011-05-31 17:30,1,90.875,90.875,90.875,90.875,2
20110801|2011-05-31 19:00,1,91.125,91.125,91.125,91.125,3
20110801|2011-05-31 19:30,1,91.125,91.125,91.125,91.125,2
20110801|2011-05-31 20:00,1,91.25,91.325,91.25,91.325,7
20110801|2011-05-31 21:00,1,91.225,91.225,91.225,91.225,1
20110801|2011-05-31 21:30,1,91.1,91.1,91.1,91.1,2
20110801|2011-05-31 22:00,1,91.05,91.05,91.05,91.05,1
20110801|2011-05-31 22:30,1,91.15,91.15,91.025,91.15,12
20110801|2011-06-01 00:30,1,91.325,91.325,91.325,91.325,3
20110801|2011-06-01 01:30,1,91.325,91.35,91.325,91.35,2
20110801|2011-06-01 02:00,1,91.2,91.2,91.15,91.15,2
20110801|2011-06-01 02:30,1,91.05,91.05,91.05,91.05,1
20110801|2011-06-01 03:00,1,91.075,91.075,91.075,91.075,1
20110801|2011-06-01 04:00,1,91.125,91.125,91.025,91.025,5
20110801|2011-06-01 05:00,1,91.025,91.025,91.025,91.025,1
20110801|2011-06-01 05:30,1,91.025,91.025,91.025,91.025,1
20110801|2011-06-01 06:00,1,91.1,91.1,91.1,91.1,1
20110801|2011-06-01 07:00,1,91.175,91.2,91.125,91.2,3
20110801|2011-06-01 07:30,1,91.125,91.175,90.9,90.95,24
20110801|2011-06-01 08:00,1,90.825,91.05,90.725,90.875,26
20110801|2011-06-01 08:30,1,91,91,90.175,90.25,325
20110801|2011-06-01 09:00,1,90.3,90.6,89.45,90.2,1123
20110801|2011-06-01 09:30,1,90.25,91,90,90.4,454
20110801|2011-06-01 10:00,1,90.45,90.8,90.45,90.55,236
20110801|2011-06-01 10:30,1,90.5,90.6,90.325,90.45,280
20110801|2011-06-01 11:00,1,90.275,90.3,90.025,90.1,178
20110801|2011-06-01 11:30,1,90.1,90.125,89.675,89.675,158
20110801|2011-06-01 12:00,1,89.675,89.675,89.225,89.35,180
20110801|2011-06-01 12:30,1,89.35,90.325,89.3,90.225,940
20110801|2011-06-01 13:00,1,90.25,90.3,90.175,90.175,396
20110801|2011-06-01 13:30,1,90.2,90.225,90.2,90.2,55
20110801|2011-06-01 14:00,1,90.225,90.25,90.2,90.2,139
20110801|2011-06-01 14:30,1,90.2,90.3,90.2,90.275,26
20110801|2011-06-01 15:00,1,90.25,90.3,90.2,90.25,130
20110801|2011-06-01 15:30,1,90.2,90.2,90.1,90.1,33
20110801|2011-06-01 17:00,2,90,90,90,90,4
20110801|2011-06-01 20:30,2,90.25,90.25,90.25,90.25,3
20110801|2011-06-01 21:00,2,90.25,90.25,90.25,90.25,1
20110801|2011-06-01 22:00,2,90.25,90.275,90.25,90.275,14
20110801|2011-06-01 22:30,2,90.125,90.125,90.125,90.125,1
20110801|2011-06-01 23:00,2,90.1,90.15,90.1,90.15,7
20110801|2011-06-02 00:00,2,90.15,90.2,90.15,90.2,3
20110801|2011-06-02 01:00,2,90.175,90.175,90.15,90.15,2
20110801|2011-06-02 01:30,2,90.25,90.25,90.25,90.25,2
20110801|2011-06-02 03:00,2,90.4,90.425,90.4,90.425,2
20110801|2011-06-02 03:30,2,90.55,90.55,90.55,90.55,1
20110801|2011-06-02 04:30,2,90.575,90.575,90.575,90.575,7
20110801|2011-06-02 05:00,2,90.575,90.575,90.575,90.575,20
20110801|2011-06-02 05:30,2,90.575,90.575,90.575,90.575,5
20110801|2011-06-02 06:00,2,90.575,90.6,90.475,90.6,65
20110801|2011-06-02 06:30,2,90.775,90.775,90.375,90.375,11
20110801|2011-06-02 07:00,2,90.7,90.775,90.6,90.6,22
20110801|2011-06-02 07:30,2,90.575,90.775,90.475,90.775,18
20110801|2011-06-02 08:00,2,90.65,90.65,90.575,90.6,24
20110801|2011-06-02 08:30,2,90.6,90.6,90.2,90.2,105
20110801|2011-06-02 09:00,2,90.2,90.2,89.7,89.775,600
20110801|2011-06-02 09:30,2,89.8,89.95,89.55,89.55,508
20110801|2011-06-02 10:00,2,89.55,89.675,89.525,89.625,276
20110801|2011-06-02 10:30,2,89.625,89.65,89.125,89.3,308
20110801|2011-06-02 11:00,2,89.25,89.35,89.025,89.15,287
20110801|2011-06-02 11:30,2,89.15,89.2,88.85,89.05,266
20110801|2011-06-02 12:00,2,89.075,89.725,89.025,89.55,158
20110801|2011-06-02 12:30,2,89.625,89.625,89.2,89.55,391
20110801|2011-06-02 13:00,2,89.55,89.65,89.45,89.475,253
20110801|2011-06-02 13:30,2,89.475,89.575,89.475,89.525,19
20110801|2011-06-02 14:00,2,89.475,89.575,89.475,89.575,7
20110801|2011-06-02 14:30,2,89.575,89.575,89.525,89.55,9
20110801|2011-06-02 15:00,2,89.525,89.725,89.475,89.475,18
20110801|2011-06-02 17:00,3,89.65,89.65,89.65,89.65,1
20110801|2011-06-02 18:30,3,89.8,89.8,89.65,89.65,4
20110801|2011-06-02 21:00,3,89.775,89.775,89.75,89.75,6
20110801|2011-06-02 21:30,3,89.75,89.75,89.75,89.75,1
20110801|2011-06-02 22:00,3,89.9,89.9,89.9,89.9,1
20110801|2011-06-02 23:00,3,89.75,89.75,89.75,89.75,1
20110801|2011-06-02 23:30,3,89.925,89.925,89.925,89.925,2
20110801|2011-06-03 00:00,3,90,90,90,90,3
20110801|2011-06-03 01:30,3,90,90,89.9,89.9,4
20110801|2011-06-03 03:30,3,90,90.025,90,90.025,4
20110801|2011-06-03 04:00,3,90.1,90.15,90.1,90.15,5
20110801|2011-06-03 05:00,3,90.075,90.15,90.025,90.025,16
20110801|2011-06-03 05:30,3,89.975,90.075,89.95,90.075,6
20110801|2011-06-03 06:00,3,90,90.05,90,90.05,12
20110801|2011-06-03 06:30,3,89.75,89.875,89.7,89.875,3
20110801|2011-06-03 07:00,3,89.425,89.6,89.4,89.6,17
20110801|2011-06-03 07:30,3,89.55,89.675,89.425,89.575,55
20110801|2011-06-03 08:00,3,89.65,89.65,89.575,89.575,4
20110801|2011-06-03 08:30,3,89.575,89.675,89.45,89.675,55
20110801|2011-06-03 09:00,3,89.725,89.925,89.5,89.7,291
20110801|2011-06-03 09:30,3,89.7,89.775,89.4,89.4,318
20110801|2011-06-03 10:00,3,89.35,89.35,88.8,89.1,240
20110801|2011-06-03 10:30,3,89.05,89.75,89.05,89.425,354
20110801|2011-06-03 11:00,3,89.475,89.825,89.45,89.5,228
20110801|2011-06-03 11:30,3,89.525,89.75,89.425,89.6,83
20110801|2011-06-03 12:00,3,89.575,89.725,89.55,89.55,76
20110801|2011-06-03 12:30,3,89.55,89.575,89.15,89.55,690
20110801|2011-06-03 13:00,3,89.55,89.575,89.375,89.45,142
20110801|2011-06-03 13:30,3,89.45,89.5,89.45,89.5,13
20110801|2011-06-06 09:00,6,89.5,89.5,88.525,89.3,488
20110801|2011-06-06 09:30,6,89.3,89.3,88.95,88.975,384
20110801|2011-06-06 10:00,6,89,89.075,88.9,88.925,245
20110801|2011-06-06 10:30,6,88.925,89.175,88.925,89.175,321
20110801|2011-06-06 11:00,6,89.075,89.275,88.95,89.225,209
20110801|2011-06-06 11:30,6,89.175,89.2,88.975,89.075,96
20110801|2011-06-06 12:00,6,89.1,89.225,89.025,89.125,144
20110801|2011-06-06 12:30,6,89.1,89.3,88.825,89.025,589
20110801|2011-06-06 13:00,6,89.05,89.1,88.95,89.025,150
20110801|2011-06-06 13:30,6,89,89.05,89,89,8
20110801|2011-06-06 14:00,6,88.975,88.975,88.875,88.875,12
20110801|2011-06-06 15:00,6,88.8,88.8,88.25,88.4,206
20110801|2011-06-06 15:30,6,88.4,88.4,88.175,88.375,56
20110801|2011-06-06 17:00,7,88.2,88.2,88.05,88.05,19
20110801|2011-06-06 17:30,7,88.15,88.15,88,88,9
20110801|2011-06-06 18:00,7,88,88,88,88,3
20110801|2011-06-06 18:30,7,88,88.2,88,88.2,19
20110801|2011-06-06 19:00,7,88.175,88.225,88.075,88.225,59
20110801|2011-06-06 19:30,7,88.1,88.1,88.1,88.1,1
20110801|2011-06-06 21:00,7,88.225,88.225,88.225,88.225,1
20110801|2011-06-06 23:00,7,88.1,88.1,88.1,88.1,2
20110801|2011-06-06 23:30,7,88.1,88.1,88.1,88.1,2
20110801|2011-06-07 01:00,7,88.075,88.075,88.075,88.075,1
20110801|2011-06-07 02:00,7,88.225,88.225,88.225,88.225,4
20110801|2011-06-07 03:30,7,88.225,88.225,88.225,88.225,4
20110801|2011-06-07 04:00,7,88.2,88.35,88.2,88.35,6
20110801|2011-06-07 04:30,7,88.375,88.375,88.375,88.375,1
20110801|2011-06-07 05:30,7,88.3,88.3,88.3,88.3,2
20110801|2011-06-07 06:00,7,88.3,88.3,88.3,88.3,1
20110801|2011-06-07 06:30,7,88.325,88.325,88.325,88.325,1
20110801|2011-06-07 07:00,7,88.275,88.275,88.25,88.25,3
20110801|2011-06-07 07:30,7,88.3,88.3,88.175,88.175,24
20110801|2011-06-07 08:00,7,88.25,88.425,88.25,88.425,32
20110801|2011-06-07 08:30,7,88.5,88.65,88.425,88.6,45
20110801|2011-06-07 09:00,7,88.55,89.025,88.4,89.025,600
20110801|2011-06-07 09:30,7,88.975,89.35,88.8,89.175,874
20110801|2011-06-07 10:00,7,89.175,89.675,88.975,89.65,401
20110801|2011-06-07 10:30,7,89.65,89.95,89.525,89.8,486
20110801|2011-06-07 11:00,7,89.8,90.4,89.625,90.375,496
20110801|2011-06-07 11:30,7,90.375,90.675,90.3,90.65,425
20110801|2011-06-07 12:00,7,90.6,90.85,90.2,90.825,419
20110801|2011-06-07 12:30,7,90.75,90.825,90.2,90.3,990
20110801|2011-06-07 13:00,7,90.3,90.5,90.275,90.4,240
20110801|2011-06-07 13:30,7,90.45,90.55,90.45,90.55,15
20110801|2011-06-07 14:00,7,90.375,90.375,90.325,90.325,7
20110801|2011-06-07 14:30,7,90.425,90.525,90.425,90.525,17
20110801|2011-06-07 15:00,7,90.575,90.575,90.525,90.525,3
20110801|2011-06-07 15:30,7,90.525,90.625,90.425,90.45,11
20110801|2011-06-07 17:00,8,90.575,90.575,90.575,90.575,2
20110801|2011-06-07 17:30,8,90.675,90.675,90.675,90.675,1
20110801|2011-06-07 21:00,8,90.65,90.65,90.65,90.65,1
20110801|2011-06-07 22:30,8,90.725,90.775,90.725,90.775,6
20110801|2011-06-07 23:30,8,90.625,90.625,90.625,90.625,1
20110801|2011-06-08 00:00,8,90.625,90.65,90.625,90.65,3
20110801|2011-06-08 01:00,8,90.55,90.55,90.55,90.55,2
20110801|2011-06-08 02:30,8,90.5,90.5,90.475,90.475,9
20110801|2011-06-08 03:00,8,90.475,90.475,90.45,90.45,4
20110801|2011-06-08 03:30,8,90.475,90.475,90.3,90.3,21
20110801|2011-06-08 04:00,8,90.3,90.3,90.3,90.3,1
20110801|2011-06-08 04:30,8,90.275,90.275,90.125,90.125,35
20110801|2011-06-08 05:00,8,90.1,90.1,90.1,90.1,4
20110801|2011-06-08 06:00,8,90.05,90.05,90.05,90.05,9
20110801|2011-06-08 06:30,8,90.075,90.1,90.075,90.1,8
20110801|2011-06-08 07:00,8,90.075,90.075,90,90,25
20110801|2011-06-08 07:30,8,90,90,89.925,90,20
20110801|2011-06-08 08:00,8,90,90.1,90,90.1,94
20110801|2011-06-08 08:30,8,90.1,90.25,90.1,90.25,49
20110801|2011-06-08 09:00,8,90.25,90.4,90.05,90.275,535
20110801|2011-06-08 09:30,8,90.275,90.625,90.2,90.425,217
20110801|2011-06-08 10:00,8,90.425,90.6,90.375,90.6,292
20110801|2011-06-08 10:30,8,90.575,90.575,90.025,90.325,400
20110801|2011-06-08 11:00,8,90.275,90.575,90.25,90.425,56
20110801|2011-06-08 11:30,8,90.35,90.575,90.35,90.55,72
20110801|2011-06-08 12:00,8,90.5,91,90.45,90.925,285
20110801|2011-06-08 12:30,8,90.925,91.575,90.75,91.2,1243
20110801|2011-06-08 13:00,8,91.15,91.825,90.9,91.55,635
20110801|2011-06-08 13:30,8,91.6,91.725,91.5,91.55,35
20110801|2011-06-08 14:00,8,91.525,91.8,91.5,91.65,75
20110801|2011-06-08 14:30,8,91.725,91.725,91.525,91.65,7
20110801|2011-06-08 15:00,8,91.65,91.65,91.4,91.45,115
20110801|2011-06-08 15:30,8,91.5,91.625,91.5,91.625,11
20110801|2011-06-08 17:00,9,91.75,91.75,91.75,91.75,1
20110801|2011-06-08 18:00,9,91.475,91.675,91.475,91.675,7
20110801|2011-06-08 18:30,9,91.6,91.6,91.425,91.6,4
20110801|2011-06-08 19:00,9,91.6,91.6,91.575,91.6,3
20110801|2011-06-08 19:30,9,91.6,91.6,91.6,91.6,21
20110801|2011-06-08 20:00,9,91.6,91.6,91.45,91.55,58
20110801|2011-06-08 20:30,9,91.6,91.6,91.6,91.6,47
20110801|2011-06-08 21:30,9,91.625,91.625,91.625,91.625,3
20110801|2011-06-08 22:00,9,91.6,91.6,91.6,91.6,2
20110801|2011-06-08 22:30,9,91.55,91.55,91.325,91.325,67
20110801|2011-06-08 23:30,9,91.475,91.525,91.475,91.5,15
20110801|2011-06-09 00:00,9,91.525,91.55,91.525,91.55,4
20110801|2011-06-09 00:30,9,91.55,91.55,91.55,91.55,1
20110801|2011-06-09 02:00,9,91.55,91.7,91.45,91.475,33
20110801|2011-06-09 02:30,9,91.475,91.475,91.475,91.475,6
20110801|2011-06-09 03:00,9,91.475,91.475,91.45,91.475,5
20110801|2011-06-09 03:30,9,91.475,91.575,91.475,91.575,3
20110801|2011-06-09 04:00,9,91.575,91.675,91.575,91.6,7
20110801|2011-06-09 04:30,9,91.575,91.6,91.575,91.6,5
20110801|2011-06-09 05:00,9,91.6,91.6,91.45,91.45,38
20110801|2011-06-09 05:30,9,91.45,91.45,91.45,91.45,1
20110801|2011-06-09 06:00,9,91.6,91.65,91.6,91.65,5
20110801|2011-06-09 06:30,9,91.575,91.675,91.575,91.675,44
20110801|2011-06-09 07:00,9,91.65,91.7,91.65,91.65,9
20110801|2011-06-09 07:30,9,91.65,92.15,91.65,92.025,393
20110801|2011-06-09 08:00,9,92,92.575,92,92.525,265
20110801|2011-06-09 08:30,9,92.525,92.775,92.4,92.725,292
20110801|2011-06-09 09:00,9,92.65,92.95,92.575,92.825,1260
20110801|2011-06-09 09:30,9,92.775,92.8,91.2,91.25,949
20110801|2011-06-09 10:00,9,91.25,91.975,91.2,91.7,400
20110801|2011-06-09 10:30,9,91.7,91.925,91.3,91.375,386
20110801|2011-06-09 11:00,9,91.375,91.7,91.3,91.55,292
20110801|2011-06-09 11:30,9,91.55,92,91.375,91.925,253
20110801|2011-06-09 12:00,9,91.9,92.4,91.7,92.375,345
20110801|2011-06-09 12:30,9,92.35,92.45,91.825,92.45,825
20110801|2011-06-09 13:00,9,92.45,92.475,92.175,92.25,948
20110801|2011-06-09 13:30,9,92.3,92.325,92.25,92.325,11
20110801|2011-06-09 14:00,9,92.3,92.3,92.225,92.25,12
20110801|2011-06-09 14:30,9,92.375,92.4,92.3,92.4,28
20110801|2011-06-09 15:00,9,92.4,92.8,92.4,92.8,27
20110801|2011-06-09 15:30,9,92.7,92.7,92.425,92.425,31
20110801|2011-06-09 17:00,10,92.075,92.65,92.075,92.65,33
20110801|2011-06-09 17:30,10,92.55,92.55,92.55,92.55,1
20110801|2011-06-09 18:00,10,92.5,92.55,92.5,92.55,6
20110801|2011-06-09 18:30,10,92.6,92.7,92.6,92.7,75
20110801|2011-06-09 19:30,10,92.7,92.7,92.45,92.45,8
20110801|2011-06-09 20:00,10,92.45,92.7,92.45,92.7,2
20110801|2011-06-09 20:30,10,92.7,92.7,92.7,92.7,1
20110801|2011-06-09 21:00,10,92.7,92.75,92.7,92.75,9
20110801|2011-06-09 22:00,10,92.7,92.75,92.425,92.425,21
20110801|2011-06-09 22:30,10,92.425,92.425,92.425,92.425,1
20110801|2011-06-10 00:00,10,92.55,92.55,92.425,92.425,7
20110801|2011-06-10 00:30,10,92.5,92.5,92.5,92.5,1
20110801|2011-06-10 01:00,10,92.55,92.6,92.55,92.6,2
20110801|2011-06-10 02:30,10,92.5,92.5,92.475,92.475,9
20110801|2011-06-10 03:00,10,92.475,92.475,92.475,92.475,1
20110801|2011-06-10 03:30,10,92.475,92.475,92.475,92.475,6
20110801|2011-06-10 04:00,10,92.45,92.45,92.45,92.45,3
20110801|2011-06-10 04:30,10,92.525,92.55,92.525,92.55,17
20110801|2011-06-10 05:00,10,92.65,92.725,92.65,92.725,5
20110801|2011-06-10 05:30,10,92.55,92.675,92.55,92.675,11
20110801|2011-06-10 06:00,10,92.5,92.55,92.475,92.55,6
20110801|2011-06-10 06:30,10,92.55,92.55,92.45,92.45,11
20110801|2011-06-10 07:00,10,92.425,92.5,92.375,92.475,33
20110801|2011-06-10 07:30,10,92.5,92.525,92.45,92.525,32
20110801|2011-06-10 08:00,10,92.575,92.65,92.45,92.525,109
20110801|2011-06-10 08:30,10,92.525,92.8,92.475,92.65,263
20110801|2011-06-10 09:00,10,92.65,92.8,92.2,92.275,691
20110801|2011-06-10 09:30,10,92.25,93.125,92.125,92.225,1239
20110801|2011-06-10 10:00,10,92.3,92.475,91.9,92.125,300
20110801|2011-06-10 10:30,10,92.15,92.525,92.15,92.35,185
20110801|2011-06-10 11:00,10,92.3,92.525,92.3,92.5,175
20110801|2011-06-10 11:30,10,92.5,92.6,92.375,92.55,324
20110801|2011-06-10 12:00,10,92.575,92.575,92.175,92.2,191
20110801|2011-06-10 12:30,10,92.225,92.85,92.05,92.8,996
20110801|2011-06-10 13:00,10,92.85,92.875,92.275,92.3,592
20110801|2011-06-10 13:30,10,92.45,92.5,92.45,92.5,13
20110801|2011-06-13 09:00,13,92.9,93,92.55,92.95,688
20110801|2011-06-13 09:30,13,92.925,92.95,92.65,92.775,359
20110801|2011-06-13 10:00,13,92.85,92.875,92.6,92.6,249
20110801|2011-06-13 10:30,13,92.6,92.675,91.575,92.125,563
20110801|2011-06-13 11:00,13,92.05,92.1,91.525,91.9,566
20110801|2011-06-13 11:30,13,91.9,92.425,91.85,92.3,503
20110801|2011-06-13 12:00,13,92.3,92.6,92.3,92.55,248
20110801|2011-06-13 12:30,13,92.575,92.65,92.1,92.35,824
20110801|2011-06-13 13:00,13,92.35,92.4,92.2,92.35,422
20110801|2011-06-13 13:30,13,92.3,92.375,92.25,92.325,57
20110801|2011-06-13 14:00,13,92.4,92.45,92.35,92.45,24
20110801|2011-06-13 14:30,13,92.35,92.35,92.35,92.35,7
20110801|2011-06-13 15:00,13,92.25,92.35,92.2,92.25,48
20110801|2011-06-13 15:30,13,92.25,92.3,92.2,92.3,80
20110801|2011-06-13 17:00,14,92.275,92.275,92.25,92.275,11
20110801|2011-06-13 17:30,14,92.3,92.3,92.225,92.3,5
20110801|2011-06-13 19:00,14,92.2,92.2,92.2,92.2,1
20110801|2011-06-13 20:00,14,92.225,92.3,92.15,92.3,3
20110801|2011-06-13 21:30,14,92.2,92.2,92.2,92.2,1
20110801|2011-06-13 22:00,14,92.2,92.2,92.2,92.2,1
20110801|2011-06-13 23:00,14,92.25,92.25,92.25,92.25,1
20110801|2011-06-13 23:30,14,92.25,92.25,92.2,92.2,66
20110801|2011-06-14 01:30,14,92.3,92.375,92.3,92.375,26
20110801|2011-06-14 02:30,14,92.4,92.5,92.4,92.5,24
20110801|2011-06-14 03:00,14,92.55,92.625,92.55,92.625,48
20110801|2011-06-14 03:30,14,92.6,92.6,92.6,92.6,11
20110801|2011-06-14 04:00,14,92.6,92.725,92.6,92.6,11
20110801|2011-06-14 04:30,14,92.6,92.6,92.6,92.6,1
20110801|2011-06-14 05:00,14,92.6,92.6,92.575,92.575,5
20110801|2011-06-14 05:30,14,92.625,92.625,92.5,92.575,9
20110801|2011-06-14 06:00,14,92.55,92.55,92.55,92.55,5
20110801|2011-06-14 06:30,14,92.4,92.4,92.3,92.3,8
20110801|2011-06-14 07:00,14,92.325,92.325,92.25,92.25,22
20110801|2011-06-14 07:30,14,92.35,92.55,92.325,92.5,17
20110801|2011-06-14 08:00,14,92.5,92.6,92.375,92.5,149
20110801|2011-06-14 08:30,14,92.525,92.625,92.475,92.475,86
20110801|2011-06-14 09:00,14,92.55,92.9,92.55,92.675,524
20110801|2011-06-14 09:30,14,92.65,92.65,92.125,92.175,586
20110801|2011-06-14 10:00,14,92.15,92.875,92,92.8,715
20110801|2011-06-14 10:30,14,92.775,92.975,92.4,92.975,323
20110801|2011-06-14 11:00,14,92.925,93.475,92.925,93.25,868
20110801|2011-06-14 11:30,14,93.275,93.4,93.175,93.3,342
20110801|2011-06-14 12:00,14,93.325,94.1,93.3,94,1807
20110801|2011-06-14 12:30,14,94,94.325,93.825,94,1926
20110801|2011-06-14 13:00,14,94.05,94.15,93.95,94.15,145
20110801|2011-06-14 13:30,14,94.075,94.25,94.05,94.075,45
20110801|2011-06-14 14:00,14,94.1,94.2,94,94.15,63
20110801|2011-06-14 14:30,14,94.175,94.2,94.025,94.025,39
20110801|2011-06-14 15:00,14,94,94.15,93.975,93.975,50
20110801|2011-06-14 15:30,14,93.975,94,93.975,94,7
20110801|2011-06-14 17:00,15,94,94.05,94,94.05,8
20110801|2011-06-14 18:00,15,94.05,94.05,94.05,94.05,1
20110801|2011-06-14 18:30,15,94.025,94.025,94,94,6
20110801|2011-06-14 19:00,15,94.025,94.025,94.025,94.025,5
20110801|2011-06-14 19:30,15,94,94.15,94,94.15,10
20110801|2011-06-14 20:00,15,94.15,94.25,94.15,94.25,2
20110801|2011-06-14 20:30,15,94.2,94.2,94.2,94.2,3
20110801|2011-06-14 21:00,15,94.25,94.3,94.25,94.3,4
20110801|2011-06-14 21:30,15,94.25,94.25,94.2,94.2,7
20110801|2011-06-14 22:00,15,94.25,94.25,94.25,94.25,1
20110801|2011-06-14 22:30,15,94.25,94.25,94.2,94.2,3
20110801|2011-06-14 23:00,15,94.15,94.15,94.15,94.15,2
20110801|2011-06-15 00:30,15,94.1,94.1,94.1,94.1,1
20110801|2011-06-15 02:00,15,94.1,94.1,94.1,94.1,3
20110801|2011-06-15 02:30,15,94.1,94.125,94.1,94.1,12
20110801|2011-06-15 03:00,15,94.125,94.175,94.125,94.175,7
20110801|2011-06-15 03:30,15,94.2,94.25,94.2,94.25,11
20110801|2011-06-15 04:00,15,94.25,94.25,94.2,94.2,12
20110801|2011-06-15 04:30,15,94.225,94.225,94.225,94.225,1
20110801|2011-06-15 05:00,15,94.175,94.175,94.175,94.175,5
20110801|2011-06-15 05:30,15,94.2,94.2,94.2,94.2,1
20110801|2011-06-15 06:00,15,94.2,94.2,94.15,94.15,2
20110801|2011-06-15 06:30,15,94.2,94.3,94.125,94.125,47
20110801|2011-06-15 07:00,15,94.05,94.35,94,94.225,109
20110801|2011-06-15 07:30,15,94.3,94.475,94.25,94.25,151
20110801|2011-06-15 08:00,15,94.25,94.375,94.1,94.325,123
20110801|2011-06-15 08:30,15,94.275,94.4,94.15,94.325,153
20110801|2011-06-15 09:00,15,94.3,94.575,94.1,94.525,1048
20110801|2011-06-15 09:30,15,94.55,94.725,94.4,94.425,857
20110801|2011-06-15 10:00,15,94.45,94.75,94.35,94.4,553
20110801|2011-06-15 10:30,15,94.4,94.475,94.25,94.4,502
20110801|2011-06-15 11:00,15,94.425,94.7,94.425,94.6,448
20110801|2011-06-15 11:30,15,94.575,94.65,94.4,94.55,331
20110801|2011-06-15 12:00,15,94.525,94.7,94.325,94.475,462
20110801|2011-06-15 12:30,15,94.475,94.625,94.3,94.475,756
20110801|2011-06-15 13:00,15,94.525,94.725,94.5,94.65,145
20110801|2011-06-15 13:30,15,94.625,94.725,94.6,94.725,91
20110801|2011-06-15 14:00,15,94.725,94.75,94.3,94.4,265
20110801|2011-06-15 14:30,15,94.475,94.475,94.325,94.375,38
20110801|2011-06-15 15:00,15,94.425,94.75,94.425,94.725,134
20110801|2011-06-15 15:30,15,94.775,95.05,94.725,94.95,250
20110801|2011-06-15 17:00,16,94.75,94.95,94.75,94.875,7
20110801|2011-06-15 17:30,16,94.9,94.95,94.9,94.95,2
20110801|2011-06-15 18:00,16,94.925,94.925,94.925,94.925,4
20110801|2011-06-15 18:30,16,94.825,94.825,94.8,94.8,5
20110801|2011-06-15 19:00,16,94.85,94.85,94.8,94.8,7
20110801|2011-06-15 19:30,16,94.85,94.85,94.85,94.85,1
20110801|2011-06-15 20:00,16,94.875,94.925,94.875,94.875,8
20110801|2011-06-15 20:30,16,94.9,94.9,94.9,94.9,20
20110801|2011-06-15 21:30,16,94.9,94.9,94.9,94.9,2
20110801|2011-06-15 22:00,16,94.9,94.9,94.9,94.9,6
20110801|2011-06-15 22:30,16,94.925,94.925,94.85,94.85,66
20110801|2011-06-15 23:00,16,94.9,94.9,94.9,94.9,1
20110801|2011-06-15 23:30,16,94.8,94.8,94.8,94.8,1
20110801|2011-06-16 00:30,16,94.8,94.875,94.8,94.875,4
20110801|2011-06-16 01:00,16,94.925,94.925,94.925,94.925,6
20110801|2011-06-16 01:30,16,94.925,94.925,94.925,94.925,4
20110801|2011-06-16 02:00,16,94.925,94.975,94.925,94.975,2
20110801|2011-06-16 02:30,16,94.95,94.95,94.95,94.95,2
20110801|2011-06-16 03:00,16,94.975,94.975,94.975,94.975,11
20110801|2011-06-16 03:30,16,94.975,94.975,94.975,94.975,8
20110801|2011-06-16 04:00,16,94.975,95.1,94.975,95.075,26
20110801|2011-06-16 04:30,16,95.075,95.1,95.075,95.075,13
20110801|2011-06-16 05:00,16,95.075,95.1,95.05,95.1,5
20110801|2011-06-16 05:30,16,95.1,95.1,94.8,94.8,43
20110801|2011-06-16 06:00,16,94.9,94.9,94.9,94.9,1
20110801|2011-06-16 06:30,16,94.8,94.925,94.65,94.925,103
20110801|2011-06-16 07:00,16,94.9,94.95,94.55,94.625,89
20110801|2011-06-16 07:30,16,94.575,94.725,94.525,94.675,49
20110801|2011-06-16 08:00,16,94.725,94.825,94.675,94.75,50
20110801|2011-06-16 08:30,16,94.8,94.95,94.75,94.9,138
20110801|2011-06-16 09:00,16,94.95,94.95,94.7,94.875,454
20110801|2011-06-16 09:30,16,94.875,94.875,94.425,94.575,948
20110801|2011-06-16 10:00,16,94.6,95.025,94.6,95.025,633
20110801|2011-06-16 10:30,16,95.025,95.25,94.9,95.1,874
20110801|2011-06-16 11:00,16,95.1,95.35,95.075,95.25,753
20110801|2011-06-16 11:30,16,95.25,95.325,95.175,95.275,340
20110801|2011-06-16 12:00,16,95.275,95.375,95.175,95.225,377
20110801|2011-06-16 12:30,16,95.25,95.375,94.875,95.3,1026
20110801|2011-06-16 13:00,16,95.3,95.325,95.125,95.25,169
20110801|2011-06-16 13:30,16,95.25,95.3,95.175,95.225,48
20110801|2011-06-16 14:00,16,95.225,95.25,95.2,95.225,21
20110801|2011-06-16 14:30,16,95.225,95.25,95.15,95.15,20
20110801|2011-06-16 15:00,16,95.15,95.15,94.725,94.925,70
20110801|2011-06-16 15:30,16,94.825,94.95,94.825,94.95,15
20110801|2011-06-16 17:00,17,94.675,95,94.3,94.3,267
20110801|2011-06-16 17:30,17,94.3,94.5,94.3,94.5,16
20110801|2011-06-16 18:00,17,94.5,94.55,94.475,94.55,26
20110801|2011-06-16 18:30,17,94.575,94.575,94.525,94.525,6
20110801|2011-06-16 19:30,17,94.7,94.775,94.7,94.775,5
20110801|2011-06-16 20:00,17,94.775,94.775,94.775,94.775,2
20110801|2011-06-16 21:00,17,94.7,94.775,94.7,94.775,5
20110801|2011-06-16 21:30,17,94.7,94.7,94.7,94.7,1
20110801|2011-06-16 22:00,17,94.75,94.75,94.675,94.75,7
20110801|2011-06-16 22:30,17,94.8,94.825,94.8,94.825,8
20110801|2011-06-16 23:00,17,94.775,94.775,94.775,94.775,2
20110801|2011-06-17 00:00,17,94.825,94.825,94.825,94.825,10
20110801|2011-06-17 00:30,17,94.85,94.85,94.85,94.85,2
20110801|2011-06-17 01:00,17,94.8,94.8,94.8,94.8,3
20110801|2011-06-17 01:30,17,94.825,94.85,94.825,94.85,2
20110801|2011-06-17 02:00,17,94.825,94.825,94.825,94.825,1
20110801|2011-06-17 02:30,17,95,95,94.9,95,22
20110801|2011-06-17 03:00,17,94.9,94.975,94.9,94.975,42
20110801|2011-06-17 03:30,17,94.975,95,94.95,95,30
20110801|2011-06-17 04:00,17,95,95,94.9,94.9,14
20110801|2011-06-17 04:30,17,94.9,94.95,94.9,94.95,2
20110801|2011-06-17 05:00,17,94.9,95.05,94.9,95.05,16
20110801|2011-06-17 05:30,17,94.975,95.05,94.9,94.9,46
20110801|2011-06-17 06:00,17,94.85,94.85,94.75,94.75,2
20110801|2011-06-17 06:30,17,94.8,94.9,94.75,94.75,8
20110801|2011-06-17 07:00,17,94.8,95,94.75,95,37
20110801|2011-06-17 07:30,17,95,95.125,95,95.025,55
20110801|2011-06-17 08:00,17,95.1,95.175,94.975,95.025,29
20110801|2011-06-17 08:30,17,95.075,95.075,94.75,95,155
20110801|2011-06-17 09:00,17,95,95.075,94.775,94.8,649
20110801|2011-06-17 09:30,17,94.8,94.9,94.625,94.875,695
20110801|2011-06-17 10:00,17,94.9,95.175,94.825,95.05,710
20110801|2011-06-17 10:30,17,95.075,95.225,95.05,95.125,437
20110801|2011-06-17 11:00,17,95.175,95.325,94.85,94.975,915
20110801|2011-06-17 11:30,17,94.95,95.1,94.85,95.05,294
20110801|2011-06-17 12:00,17,95.075,95.125,94.95,95.05,188
20110801|2011-06-17 12:30,17,95.025,95.15,94.775,94.9,685
20110801|2011-06-17 13:00,17,94.875,94.925,94.75,94.85,280
20110801|2011-06-17 13:30,17,94.825,94.875,94.75,94.8,15
20110801|2011-06-20 09:00,20,95.2,96.1,95.2,96,1984
20110801|2011-06-20 09:30,20,96,96.45,96,96.35,1009
20110801|2011-06-20 10:00,20,96.35,97.1,96.225,96.75,1646
20110801|2011-06-20 10:30,20,96.725,96.725,96,96.175,833
20110801|2011-06-20 11:00,20,96.3,96.875,96.15,96.375,640
20110801|2011-06-20 11:30,20,96.35,96.475,96.2,96.4,180
20110801|2011-06-20 12:00,20,96.375,96.525,96,96.4,566
20110801|2011-06-20 12:30,20,96.425,96.8,96.375,96.75,1293
20110801|2011-06-20 13:00,20,96.8,96.875,96.675,96.8,257
20110801|2011-06-20 13:30,20,96.75,96.875,96.725,96.875,11
20110801|2011-06-20 14:00,20,96.85,96.875,96.8,96.8,16
20110801|2011-06-20 14:30,20,96.85,96.85,96.75,96.75,8
20110801|2011-06-20 15:00,20,96.75,96.9,96.75,96.8,11
20110801|2011-06-20 15:30,20,96.775,96.85,96.7,96.7,39
20110801|2011-06-20 17:00,21,96.775,96.85,96.775,96.85,65
20110801|2011-06-20 17:30,21,96.775,96.825,96.775,96.825,2
20110801|2011-06-20 18:00,21,96.775,96.825,96.775,96.775,14
20110801|2011-06-20 18:30,21,96.825,96.9,96.825,96.9,4
20110801|2011-06-20 19:00,21,96.8,97.05,96.8,97.05,15
20110801|2011-06-20 20:30,21,96.9,96.9,96.9,96.9,2
20110801|2011-06-20 21:00,21,96.95,96.95,96.9,96.9,2
20110801|2011-06-20 21:30,21,96.9,96.9,96.9,96.9,5
20110801|2011-06-20 22:00,21,96.925,96.925,96.925,96.925,4
20110801|2011-06-20 22:30,21,96.725,96.75,96.725,96.75,2
20110801|2011-06-20 23:00,21,96.75,96.75,96.75,96.75,2
20110801|2011-06-20 23:30,21,96.85,96.95,96.85,96.95,3
20110801|2011-06-21 00:30,21,96.95,97,96.95,97,31
20110801|2011-06-21 01:00,21,97.125,97.2,97.125,97.2,9
20110801|2011-06-21 01:30,21,97.175,97.25,97.175,97.25,21
20110801|2011-06-21 02:00,21,97.275,97.3,97.275,97.3,17
20110801|2011-06-21 02:30,21,97.125,97.2,97.125,97.175,15
20110801|2011-06-21 03:00,21,97.2,97.275,97.2,97.275,11
20110801|2011-06-21 03:30,21,97.2,97.2,97.2,97.2,2
20110801|2011-06-21 04:00,21,97.15,97.2,97.125,97.125,7
20110801|2011-06-21 04:30,21,97.25,97.35,97.25,97.325,18
20110801|2011-06-21 05:00,21,97.4,97.425,97.4,97.425,4
20110801|2011-06-21 05:30,21,97.4,97.4,97.3,97.3,17
20110801|2011-06-21 06:00,21,97.325,97.575,97.325,97.55,91
20110801|2011-06-21 06:30,21,97.55,97.65,97.45,97.525,182
20110801|2011-06-21 07:00,21,97.5,97.65,97.425,97.625,60
20110801|2011-06-21 07:30,21,97.575,97.65,97.475,97.6,32
20110801|2011-06-21 08:00,21,97.425,97.575,97.4,97.475,93
20110801|2011-06-21 08:30,21,97.5,97.575,97.3,97.4,192
20110801|2011-06-21 09:00,21,97.375,97.825,97.325,97.425,1932
20110801|2011-06-21 09:30,21,97.4,97.5,96.625,96.95,2013
20110801|2011-06-21 10:00,21,96.9,96.975,96.775,96.875,803
20110801|2011-06-21 10:30,21,96.925,97.3,96.875,97.3,799
20110801|2011-06-21 11:00,21,97.3,97.5,97.05,97.5,858
20110801|2011-06-21 11:30,21,97.45,97.525,97.2,97.45,738
20110801|2011-06-21 12:00,21,97.45,97.775,97.275,97.65,910
20110801|2011-06-21 12:30,21,97.65,97.975,97.625,97.95,1232
20110801|2011-06-21 13:00,21,97.925,98.05,97.875,98,689
20110801|2011-06-21 13:30,21,98.025,98.05,97.95,98.05,42
20110801|2011-06-21 14:00,21,98.05,98.225,98.05,98.225,128
20110801|2011-06-21 14:30,21,98.2,98.35,98.15,98.35,249
20110801|2011-06-21 15:00,21,98.325,98.35,97.875,97.875,83
20110801|2011-06-21 15:30,21,97.775,97.775,97.725,97.775,36
20110801|2011-06-21 17:00,22,97.75,97.875,97.525,97.8,22
20110801|2011-06-21 17:30,22,97.675,97.85,97.675,97.85,19
20110801|2011-06-21 18:00,22,97.725,97.85,97.6,97.85,51
20110801|2011-06-21 18:30,22,97.8,97.85,97.7,97.7,16
20110801|2011-06-21 19:00,22,97.7,97.75,97.575,97.75,24
20110801|2011-06-21 20:00,22,97.725,97.725,97.725,97.725,1
20110801|2011-06-21 20:30,22,97.75,97.75,97.75,97.75,3
20110801|2011-06-21 23:00,22,97.725,97.825,97.725,97.825,4
20110801|2011-06-22 00:30,22,97.85,97.85,97.825,97.85,6
20110801|2011-06-22 01:00,22,97.85,97.875,97.85,97.85,25
20110801|2011-06-22 02:00,22,97.8,97.85,97.8,97.85,2
20110801|2011-06-22 02:30,22,97.9,97.9,97.9,97.9,1
20110801|2011-06-22 03:00,22,97.85,97.85,97.825,97.825,13
20110801|2011-06-22 03:30,22,97.825,97.825,97.825,97.825,1
20110801|2011-06-22 04:00,22,97.825,97.9,97.825,97.85,33
20110801|2011-06-22 04:30,22,97.85,97.975,97.8,97.975,60
20110801|2011-06-22 05:00,22,97.975,98,97.975,98,4
20110801|2011-06-22 05:30,22,98,98,98,98,14
20110801|2011-06-22 06:00,22,97.975,98.05,97.95,97.95,14
20110801|2011-06-22 06:30,22,98,98,97.95,97.95,58
20110801|2011-06-22 07:00,22,97.95,97.95,97.9,97.925,15
20110801|2011-06-22 07:30,22,97.925,97.925,97.85,97.85,70
20110801|2011-06-22 08:00,22,97.85,97.85,97.5,97.625,369
20110801|2011-06-22 08:30,22,97.55,97.575,96.375,96.775,806
20110801|2011-06-22 09:00,22,96.65,97.325,96.65,97.075,1590
20110801|2011-06-22 09:30,22,97.1,97.5,97.05,97.425,1656
20110801|2011-06-22 10:00,22,97.425,97.45,96.825,97.25,1186
20110801|2011-06-22 10:30,22,97.275,97.5,97.2,97.45,590
20110801|2011-06-22 11:00,22,97.475,97.5,97.1,97.225,619
20110801|2011-06-22 11:30,22,97.2,97.25,97.025,97.25,550
20110801|2011-06-22 12:00,22,97.225,97.225,97,97.175,437
20110801|2011-06-22 12:30,22,97.15,97.5,97.125,97.4,965
20110801|2011-06-22 13:00,22,97.4,97.4,97.125,97.35,275
20110801|2011-06-22 13:30,22,97.325,97.325,97.05,97.05,44
20110801|2011-06-22 14:00,22,97.05,97.05,96.95,96.95,66
20110801|2011-06-22 14:30,22,96.95,97.275,96.95,97.275,40
20110801|2011-06-22 15:00,22,97.15,97.15,96.7,96.7,86
20110801|2011-06-22 15:30,22,96.75,96.8,96.525,96.65,37
20110801|2011-06-22 17:00,23,96.375,96.65,96.35,96.475,33
20110801|2011-06-22 17:30,23,96.525,96.525,96.375,96.375,9
20110801|2011-06-22 18:00,23,96.375,96.375,96.35,96.35,7
20110801|2011-06-22 18:30,23,96.475,96.55,96.35,96.35,9
20110801|2011-06-22 19:00,23,96.575,96.575,96.575,96.575,1
20110801|2011-06-22 19:30,23,96.5,96.6,96.5,96.6,3
20110801|2011-06-22 20:00,23,96.425,96.6,96.4,96.4,14
20110801|2011-06-22 20:30,23,96.4,96.4,96.4,96.4,8
20110801|2011-06-22 21:00,23,96.5,96.5,96.175,96.275,90
20110801|2011-06-22 21:30,23,96.275,96.275,96.275,96.275,6
20110801|2011-06-22 22:00,23,96.35,96.35,96.35,96.35,1
20110801|2011-06-22 22:30,23,96.2,96.25,96.2,96.25,5
20110801|2011-06-22 23:00,23,96.25,96.25,96.25,96.25,1
20110801|2011-06-22 23:30,23,96.325,96.4,96.325,96.4,2
20110801|2011-06-23 00:30,23,96.35,96.375,96.35,96.35,18
20110801|2011-06-23 01:00,23,96.425,96.7,96.425,96.6,54
20110801|2011-06-23 02:00,23,96.575,96.575,96.575,96.575,7
20110801|2011-06-23 02:30,23,96.6,96.775,96.6,96.75,8
20110801|2011-06-23 03:00,23,96.75,96.85,96.75,96.8,39
20110801|2011-06-23 03:30,23,96.825,96.9,96.8,96.875,13
20110801|2011-06-23 04:00,23,96.925,96.925,96.9,96.9,3
20110801|2011-06-23 04:30,23,96.9,97,96.9,96.975,53
20110801|2011-06-23 05:00,23,97,97.025,96.975,97,13
20110801|2011-06-23 05:30,23,97.05,97.05,97.025,97.025,15
20110801|2011-06-23 06:00,23,97.025,97.025,96.7,96.7,36
20110801|2011-06-23 06:30,23,96.75,96.75,96.425,96.425,13
20110801|2011-06-23 07:00,23,96.425,96.525,96.325,96.325,45
20110801|2011-06-23 07:30,23,96.45,96.45,95.2,95.225,647
20110801|2011-06-23 08:00,23,95.25,95.575,94.925,95.4,544
20110801|2011-06-23 08:30,23,95.375,95.375,95.125,95.3,157
20110801|2011-06-23 09:00,23,95.325,96.175,95.3,95.7,1404
20110801|2011-06-23 09:30,23,95.7,96.075,95.475,96,1291
20110801|2011-06-23 10:00,23,96,96.375,95.775,96.325,1268
20110801|2011-06-23 10:30,23,96.35,96.375,95.55,96.3,1046
20110801|2011-06-23 11:00,23,96.325,96.45,96.1,96.2,789
20110801|2011-06-23 11:30,23,96.175,96.45,96,96.2,611
20110801|2011-06-23 12:00,23,96.2,96.45,96.1,96.25,618
20110801|2011-06-23 12:30,23,96.2,96.225,95.525,95.975,1186
20110801|2011-06-23 13:00,23,96,96,95.5,95.5,468
20110801|2011-06-23 13:30,23,95.475,95.775,95.45,95.775,43
20110801|2011-06-23 14:00,23,95.8,95.8,95.75,95.775,11
20110801|2011-06-23 14:30,23,95.775,96,95.775,96,37
20110801|2011-06-23 15:00,23,96.025,96.4,95.9,96.4,115
20110801|2011-06-23 15:30,23,96.425,96.5,96.375,96.5,64
20110801|2011-06-23 17:00,24,96.475,97.25,96.3,96.75,339
20110801|2011-06-23 17:30,24,96.625,96.625,96.6,96.6,9
20110801|2011-06-23 18:00,24,96.7,96.75,96.625,96.7,7
20110801|2011-06-23 18:30,24,96.75,96.75,96.75,96.75,7
20110801|2011-06-23 19:00,24,96.725,96.9,96.7,96.9,135
20110801|2011-06-23 19:30,24,96.9,96.9,96.725,96.8,9
20110801|2011-06-23 20:00,24,96.925,96.95,96.875,96.875,9
20110801|2011-06-23 20:30,24,96.9,96.95,96.9,96.95,4
20110801|2011-06-23 21:00,24,96.875,96.875,96.65,96.8,9
20110801|2011-06-23 22:00,24,96.7,96.7,96.65,96.65,14
20110801|2011-06-23 22:30,24,96.7,96.7,96.7,96.7,1
20110801|2011-06-23 23:00,24,96.75,96.8,96.65,96.65,25
20110801|2011-06-24 00:00,24,96.75,96.825,96.75,96.825,9
20110801|2011-06-24 02:00,24,96.75,96.825,96.75,96.825,3
20110801|2011-06-24 02:30,24,96.8,96.8,96.8,96.8,5
20110801|2011-06-24 03:00,24,96.825,96.875,96.825,96.875,10
20110801|2011-06-24 03:30,24,96.975,96.975,96.95,96.95,22
20110801|2011-06-24 04:00,24,96.95,96.95,96.95,96.95,41
20110801|2011-06-24 04:30,24,96.975,97,96.975,96.975,5
20110801|2011-06-24 05:00,24,96.975,97,96.975,96.975,11
20110801|2011-06-24 05:30,24,96.975,97.05,96.95,97.05,64
20110801|2011-06-24 06:00,24,97.05,97.2,97,97.1,94
20110801|2011-06-24 06:30,24,97.1,97.1,97,97.075,57
20110801|2011-06-24 07:00,24,97.075,97.2,96.95,96.95,84
20110801|2011-06-24 07:30,24,96.975,96.975,96.3,96.325,74
20110801|2011-06-24 08:00,24,96.325,96.625,95.9,96.075,272
20110801|2011-06-24 08:30,24,96,96.2,95.825,96.025,199
20110801|2011-06-24 09:00,24,95.95,96.1,94.9,95.175,1306
20110801|2011-06-24 09:30,24,95.175,95.6,94.95,95.3,904
20110801|2011-06-24 10:00,24,95.3,95.4,94.575,95.125,974
20110801|2011-06-24 10:30,24,95.125,95.2,94.7,94.725,638
20110801|2011-06-24 11:00,24,94.7,94.775,94.525,94.7,656
20110801|2011-06-24 11:30,24,94.7,94.825,94.575,94.7,662
20110801|2011-06-24 12:00,24,94.7,94.8,94.475,94.65,583
20110801|2011-06-24 12:30,24,94.675,95.425,94.45,95.225,2620
20110801|2011-06-24 13:00,24,95.25,95.575,95,95,729
20110801|2011-06-24 13:30,24,95.075,95.125,94.8,94.875,107
20110801|2011-06-27 09:00,27,94.2,94.25,92.6,93.2,2659
20110801|2011-06-27 09:30,27,93.2,93.3,92.725,93.275,1224
20110801|2011-06-27 10:00,27,93.225,93.425,92.8,93.15,1054
20110801|2011-06-27 10:30,27,93.1,93.7,92.9,93.1,853
20110801|2011-06-27 11:00,27,93.05,93.15,92.65,92.725,809
20110801|2011-06-27 11:30,27,92.7,92.9,92.4,92.85,810
20110801|2011-06-27 12:00,27,92.875,92.9,92.2,92.375,871
20110801|2011-06-27 12:30,27,92.375,92.75,92.2,92.2,1305
20110801|2011-06-27 13:00,27,92.225,92.25,92.2,92.2,291
20110801|2011-06-27 14:00,27,92.2,92.775,92.2,92.3,1179
20110801|2011-06-27 14:30,27,92.3,92.475,92.225,92.475,54
20110801|2011-06-27 15:00,27,92.35,92.65,92.35,92.45,81
20110801|2011-06-27 15:30,27,92.475,92.7,92.45,92.65,33
20110801|2011-06-27 17:00,28,92.6,92.6,92.6,92.6,5
20110801|2011-06-27 17:30,28,92.525,92.525,92.5,92.5,6
20110801|2011-06-27 18:00,28,92.35,92.35,92.05,92.2,34
20110801|2011-06-27 18:30,28,92.2,92.3,92.2,92.3,12
20110801|2011-06-27 19:00,28,92.325,92.45,92.175,92.175,90
20110801|2011-06-27 19:30,28,92.225,92.675,92.2,92.675,23
20110801|2011-06-27 20:00,28,92.375,92.475,92.375,92.475,3
20110801|2011-06-27 20:30,28,92.625,92.675,92.625,92.675,13
20110801|2011-06-27 21:00,28,92.625,92.625,92.6,92.6,8
20110801|2011-06-27 21:30,28,92.65,92.7,92.65,92.7,12
20110801|2011-06-27 22:00,28,92.7,92.725,92.675,92.675,22
20110801|2011-06-27 22:30,28,92.6,92.7,92.6,92.7,2
20110801|2011-06-27 23:30,28,92.625,92.725,92.625,92.7,5
20110801|2011-06-28 00:30,28,92.575,92.575,92.5,92.5,9
20110801|2011-06-28 02:00,28,92.6,92.6,92.6,92.6,3
20110801|2011-06-28 02:30,28,92.55,92.6,92.5,92.6,11
20110801|2011-06-28 03:00,28,92.55,92.55,92.55,92.55,4
20110801|2011-06-28 03:30,28,92.525,92.55,92.45,92.45,16
20110801|2011-06-28 04:00,28,92.425,92.55,92.2,92.275,52
20110801|2011-06-28 04:30,28,92.225,92.25,92.175,92.175,53
20110801|2011-06-28 05:00,28,92.175,92.375,92.175,92.375,28
20110801|2011-06-28 05:30,28,92.4,92.4,92.35,92.35,2
20110801|2011-06-28 06:00,28,92.325,92.35,92.175,92.3,49
20110801|2011-06-28 06:30,28,92.35,92.4,92.25,92.3,57
20110801|2011-06-28 07:00,28,92.35,92.725,92.35,92.725,56
20110801|2011-06-28 07:30,28,92.625,93,92.625,93,152
20110801|2011-06-28 08:00,28,93.025,93.025,92.75,92.75,141
20110801|2011-06-28 08:30,28,92.7,92.95,92.7,92.95,134
20110801|2011-06-28 09:00,28,92.95,93.475,92.9,93.45,1728
20110801|2011-06-28 09:30,28,93.45,93.5,93.2,93.275,828
20110801|2011-06-28 10:00,28,93.275,93.4,92.925,92.95,645
20110801|2011-06-28 10:30,28,92.95,93.025,92.5,92.65,973
20110801|2011-06-28 11:00,28,92.675,93.05,92.625,92.75,690
20110801|2011-06-28 11:30,28,92.75,92.95,92.625,92.85,510
20110801|2011-06-28 12:00,28,92.85,93,92.7,92.775,631
20110801|2011-06-28 12:30,28,92.775,92.975,92.35,92.4,2204
20110801|2011-06-28 13:00,28,92.425,92.6,92.4,92.6,689
20110801|2011-06-28 13:30,28,92.6,92.675,92.575,92.6,54
20110801|2011-06-28 14:00,28,92.6,92.7,92.6,92.675,33
20110801|2011-06-28 14:30,28,92.675,92.675,92.55,92.55,37
20110801|2011-06-28 15:00,28,92.65,92.675,92.025,92.15,472
20110801|2011-06-28 15:30,28,92.05,92.175,92,92.025,97
20110801|2011-06-28 17:00,29,92,92.175,92,92.05,118
20110801|2011-06-28 17:30,29,92.15,92.175,92,92.025,85
20110801|2011-06-28 18:00,29,92.025,92.075,92,92.075,177
20110801|2011-06-28 18:30,29,92.025,92.1,92.025,92.1,9
20110801|2011-06-28 19:00,29,92.125,92.125,92,92.025,75
20110801|2011-06-28 19:30,29,92.05,92.075,92.05,92.075,2
20110801|2011-06-28 20:00,29,92,92.175,92,92.175,10
20110801|2011-06-28 20:30,29,92.2,92.2,92.15,92.15,11
20110801|2011-06-28 21:00,29,92.15,92.225,92.15,92.15,6
20110801|2011-06-28 21:30,29,92.225,92.225,92.225,92.225,1
20110801|2011-06-28 22:00,29,92.175,92.3,92.175,92.225,13
20110801|2011-06-28 22:30,29,92.225,92.35,92.175,92.175,40
20110801|2011-06-28 23:00,29,92.35,92.45,92.35,92.375,7
20110801|2011-06-28 23:30,29,92.4,92.45,92.4,92.45,2
20110801|2011-06-29 02:30,29,92.35,92.35,92.175,92.175,16
20110801|2011-06-29 03:00,29,92.175,92.2,92.175,92.2,9
20110801|2011-06-29 03:30,29,92.2,92.225,92.175,92.225,6
20110801|2011-06-29 04:00,29,92.2,92.2,92.15,92.15,3
20110801|2011-06-29 04:30,29,92.125,92.125,92.125,92.125,10
20110801|2011-06-29 05:00,29,92.125,92.125,92.075,92.075,17
20110801|2011-06-29 05:30,29,92.075,92.075,92.025,92.05,27
20110801|2011-06-29 06:00,29,92.05,92.15,92.05,92.15,54
20110801|2011-06-29 06:30,29,92.225,92.475,92.225,92.45,80
20110801|2011-06-29 07:00,29,92.375,92.425,92.35,92.4,37
20110801|2011-06-29 07:30,29,92.375,92.55,92.35,92.55,90
20110801|2011-06-29 08:00,29,92.55,92.825,92.425,92.475,363
20110801|2011-06-29 08:30,29,92.475,92.85,92.45,92.6,219
20110801|2011-06-29 09:00,29,92.625,93.125,92.45,92.875,1225
20110801|2011-06-29 09:30,29,92.85,93.3,92.8,92.975,1327
20110801|2011-06-29 10:00,29,93,93.8,93,93.3,1231
20110801|2011-06-29 10:30,29,93.325,93.625,93.125,93.275,614
20110801|2011-06-29 11:00,29,93.375,93.775,93.325,93.725,533
20110801|2011-06-29 11:30,29,93.7,94,93.575,93.575,804
20110801|2011-06-29 12:00,29,93.6,93.8,93.2,93.25,600
20110801|2011-06-29 12:30,29,93.25,93.675,93.05,93.2,1708
20110801|2011-06-29 13:00,29,93.25,93.5,93.25,93.425,271
20110801|2011-06-29 13:30,29,93.475,93.5,93.35,93.35,45
20110801|2011-06-29 14:00,29,93.375,93.375,93.25,93.325,77
20110801|2011-06-29 14:30,29,93.375,93.375,93.3,93.3,4
20110801|2011-06-29 15:00,29,93.3,93.475,93.15,93.175,47
20110801|2011-06-29 15:30,29,93.175,93.475,93.175,93.25,18
20110801|2011-06-29 17:00,30,93.25,93.3,93.15,93.25,75
20110801|2011-06-29 18:00,30,93.275,93.3,93.2,93.2,22
20110801|2011-06-29 18:30,30,93.3,93.3,93.275,93.275,2
20110801|2011-06-29 19:00,30,93.3,93.3,93.3,93.3,1
20110801|2011-06-29 19:30,30,93.375,93.45,93.375,93.4,9
20110801|2011-06-29 20:00,30,93.45,93.45,93.3,93.45,71
20110801|2011-06-29 20:30,30,93.4,93.55,93.4,93.55,15
20110801|2011-06-29 21:00,30,93.5,93.5,93.5,93.5,3
20110801|2011-06-29 21:30,30,93.425,93.425,93.425,93.425,1
20110801|2011-06-29 22:00,30,93.425,93.425,93.425,93.425,1
20110801|2011-06-29 22:30,30,93.475,93.5,93.475,93.5,6
20110801|2011-06-29 23:00,30,93.4,93.55,93.4,93.55,13
20110801|2011-06-29 23:30,30,93.55,93.55,93.55,93.55,1
20110801|2011-06-30 01:30,30,93.5,93.5,93.5,93.5,1
20110801|2011-06-30 02:00,30,93.5,93.5,93.5,93.5,2
20110801|2011-06-30 02:30,30,93.475,93.725,93.45,93.55,66
20110801|2011-06-30 03:00,30,93.725,93.825,93.5,93.5,37
20110801|2011-06-30 04:00,30,93.7,93.7,93.6,93.6,5
20110801|2011-06-30 04:30,30,93.775,93.875,93.775,93.875,10
20110801|2011-06-30 05:00,30,93.85,93.875,93.775,93.775,30
20110801|2011-06-30 05:30,30,93.775,93.825,93.7,93.725,56
20110801|2011-06-30 06:00,30,93.725,93.725,93.5,93.6,74
20110801|2011-06-30 06:30,30,93.575,93.675,93.55,93.575,29
20110801|2011-06-30 07:00,30,93.55,93.7,93.55,93.65,35
20110801|2011-06-30 07:30,30,93.55,93.65,92.725,93.3,978
20110801|2011-06-30 08:00,30,93.3,93.35,93.025,93.25,479
20110801|2011-06-30 08:30,30,93.25,93.575,92.675,92.775,545
20110801|2011-06-30 09:00,30,92.775,92.9,92.075,92.1,2519
20110801|2011-06-30 09:30,30,92.1,92.2,91.35,92.1,2202
20110801|2011-06-30 10:00,30,92.025,92.7,91.875,92.65,1040
20110801|2011-06-30 10:30,30,92.675,92.75,91.6,91.7,775
20110801|2011-06-30 11:00,30,91.75,91.8,91.25,91.575,535
20110801|2011-06-30 11:30,30,91.6,91.775,91.375,91.6,262
20110801|2011-06-30 12:00,30,91.55,91.975,91.525,91.55,279
20110801|2011-06-30 12:30,30,91.525,92.2,91.425,91.725,2610
20110801|2011-06-30 13:00,30,91.775,91.8,91.55,91.6,577
20110801|2011-06-30 13:30,30,91.6,91.7,91.6,91.65,56
20110801|2011-06-30 14:00,30,91.75,91.775,91.7,91.775,22
20110801|2011-06-30 14:30,30,91.7,91.725,91.65,91.7,51
20110801|2011-06-30 15:00,30,91.7,91.7,91.275,91.4,144
20110801|2011-06-30 15:30,30,91.4,91.5,91.4,91.425,7
20110801|2011-06-30 17:00,1,91.425,91.425,91.15,91.4,28
20110801|2011-06-30 17:30,1,91.5,91.55,91.475,91.55,9
20110801|2011-06-30 18:00,1,91.575,91.625,91.325,91.45,36
20110801|2011-06-30 18:30,1,91.475,91.475,91.125,91.15,29
20110801|2011-06-30 19:00,1,91.325,91.325,91.275,91.275,3
20110801|2011-06-30 19:30,1,91.3,91.475,91.3,91.475,16
20110801|2011-06-30 20:00,1,91.475,91.475,91.325,91.325,4
20110801|2011-06-30 20:30,1,91.325,91.4,91.3,91.3,9
20110801|2011-06-30 21:00,1,91.475,91.475,91.3,91.3,4
20110801|2011-06-30 21:30,1,91.375,91.375,91.325,91.325,3
20110801|2011-06-30 22:00,1,91.4,91.4,91.4,91.4,1
20110801|2011-06-30 23:00,1,91.5,91.5,91.5,91.5,1
20110801|2011-06-30 23:30,1,91.425,91.425,91.425,91.425,1
20110801|2011-07-01 00:00,1,91.375,91.475,91.375,91.475,3
20110801|2011-07-01 00:30,1,91.475,91.525,91.475,91.525,3
20110801|2011-07-01 01:00,1,91.55,91.55,91.55,91.55,5
20110801|2011-07-01 01:30,1,91.625,91.675,91.625,91.675,12
20110801|2011-07-01 02:00,1,91.675,91.675,91.675,91.675,13
20110801|2011-07-01 02:30,1,91.675,91.675,91.55,91.55,10
20110801|2011-07-01 03:00,1,91.575,91.575,91.35,91.35,12
20110801|2011-07-01 03:30,1,91.35,91.35,91.35,91.35,1
20110801|2011-07-01 04:00,1,91.35,91.425,91.325,91.425,14
20110801|2011-07-01 04:30,1,91.325,91.4,91.3,91.3,25
20110801|2011-07-01 05:00,1,91.4,91.425,91.4,91.425,5
20110801|2011-07-01 05:30,1,91.4,91.4,91.3,91.3,3
20110801|2011-07-01 06:00,1,91.3,91.4,91.3,91.35,37
20110801|2011-07-01 06:30,1,91.5,91.7,91.5,91.55,111
20110801|2011-07-01 07:00,1,91.6,91.725,91.5,91.7,39
20110801|2011-07-01 07:30,1,91.7,92.225,91.7,92.15,147
20110801|2011-07-01 08:00,1,92.1,92.2,92.05,92.1,119
20110801|2011-07-01 08:30,1,92.15,92.725,92.15,92.675,258
20110801|2011-07-01 09:00,1,92.675,92.925,92.175,92.35,1259
20110801|2011-07-01 09:30,1,92.35,92.725,92.2,92.55,936
20110801|2011-07-01 10:00,1,92.575,92.775,92.45,92.65,409
20110801|2011-07-01 10:30,1,92.675,92.825,92.325,92.375,754
20110801|2011-07-01 11:00,1,92.4,92.55,92.225,92.375,448
20110801|2011-07-01 11:30,1,92.375,92.4,92.175,92.275,428
20110801|2011-07-01 12:00,1,92.275,92.6,92.2,92.5,440
20110801|2011-07-01 12:30,1,92.5,93.425,92.175,93.4,1759
20110801|2011-07-01 13:00,1,93.325,93.35,93,93.275,408
20110801|2011-07-01 13:30,1,93.1,93.275,93.075,93.1,75
20110801|2011-07-05 09:00,5,93.5,93.825,92.8,93.2,1579
20110801|2011-07-05 09:30,5,93.225,93.225,93,93.05,278
20110801|2011-07-05 10:00,5,93.075,93.275,93.05,93.25,258
20110801|2011-07-05 10:30,5,93.275,93.525,93.25,93.525,330
20110801|2011-07-05 11:00,5,93.525,93.55,93.3,93.45,308
20110801|2011-07-05 11:30,5,93.5,93.575,93,93.025,200
20110801|2011-07-05 12:00,5,93.025,93.325,92.95,93.275,785
20110801|2011-07-05 12:30,5,93.2,93.85,93.1,93.275,1961
20110801|2011-07-05 13:00,5,93.3,93.875,93.225,93.825,1052
20110801|2011-07-05 13:30,5,93.85,93.9,93.775,93.775,41
20110801|2011-07-05 14:00,5,93.775,93.8,93.775,93.8,29
20110801|2011-07-05 14:30,5,93.75,93.875,93.75,93.875,13
20110801|2011-07-05 15:00,5,93.8,93.925,93.575,93.575,50
20110801|2011-07-05 15:30,5,93.6,93.6,93.55,93.6,23
20110801|2011-07-05 17:00,6,93.475,93.9,93.475,93.775,56
20110801|2011-07-05 17:30,6,93.775,93.9,93.65,93.9,38
20110801|2011-07-05 18:00,6,93.75,93.8,93.75,93.8,23
20110801|2011-07-05 18:30,6,93.85,93.85,93.825,93.825,2
20110801|2011-07-05 19:00,6,93.75,93.75,93.75,93.75,2
20110801|2011-07-05 19:30,6,93.8,93.85,93.75,93.75,32
20110801|2011-07-05 20:00,6,93.725,93.725,93.7,93.7,5
20110801|2011-07-05 20:30,6,93.775,93.775,93.775,93.775,1
20110801|2011-07-05 21:00,6,93.775,93.775,93.775,93.775,1
20110801|2011-07-05 21:30,6,93.7,93.725,93.7,93.725,4
20110801|2011-07-05 23:00,6,93.75,93.75,93.75,93.75,1
20110801|2011-07-05 23:30,6,93.675,93.675,93.675,93.675,1
20110801|2011-07-06 00:00,6,93.65,93.65,93.65,93.65,1
20110801|2011-07-06 01:30,6,93.65,93.675,93.65,93.675,2
20110801|2011-07-06 02:00,6,93.7,93.7,93.7,93.7,3
20110801|2011-07-06 03:00,6,93.75,93.75,93.65,93.65,9
20110801|2011-07-06 03:30,6,93.75,93.75,93.675,93.675,9
20110801|2011-07-06 04:00,6,93.675,93.675,93.675,93.675,1
20110801|2011-07-06 05:00,6,93.675,93.675,93.675,93.675,3
20110801|2011-07-06 05:30,6,93.65,93.7,93.65,93.7,6
20110801|2011-07-06 06:00,6,93.775,93.775,93.7,93.725,8
20110801|2011-07-06 06:30,6,93.825,93.85,93.775,93.775,5
20110801|2011-07-06 07:00,6,93.725,93.8,93.6,93.6,21
20110801|2011-07-06 07:30,6,93.6,93.7,93.6,93.65,12
20110801|2011-07-06 08:00,6,93.7,93.775,93.575,93.65,69
20110801|2011-07-06 08:30,6,93.675,93.7,93.5,93.575,215
20110801|2011-07-06 09:00,6,93.575,93.75,93.425,93.55,965
20110801|2011-07-06 09:30,6,93.575,94.05,93.45,93.925,1708
20110801|2011-07-06 10:00,6,93.9,93.95,93.65,93.8,561
20110801|2011-07-06 10:30,6,93.825,93.9,93.625,93.7,411
20110801|2011-07-06 11:00,6,93.7,94.075,93.65,93.825,520
20110801|2011-07-06 11:30,6,93.8,94,93.8,93.975,303
20110801|2011-07-06 12:00,6,93.975,94.3,93.85,94.225,727
20110801|2011-07-06 12:30,6,94.225,94.275,93.6,93.675,1376
20110801|2011-07-06 13:00,6,93.675,94,93.65,93.9,481
20110801|2011-07-06 13:30,6,93.975,94.075,93.925,94.075,19
20110801|2011-07-06 14:00,6,94,94.025,93.9,93.9,9
20110801|2011-07-06 14:30,6,93.9,93.925,93.85,93.9,21
20110801|2011-07-06 15:00,6,93.925,94.175,93.9,94.175,103
20110801|2011-07-06 15:30,6,94.175,94.2,94.15,94.15,28
20110801|2011-07-06 17:00,7,94.15,94.45,94.15,94.325,55
20110801|2011-07-06 17:30,7,94.3,94.3,94.275,94.275,8
20110801|2011-07-06 18:00,7,94.275,94.275,94.275,94.275,1
20110801|2011-07-06 18:30,7,94.2,94.2,94.075,94.125,14
20110801|2011-07-06 19:30,7,94.3,94.3,94.3,94.3,1
20110801|2011-07-06 20:00,7,94.175,94.2,94.15,94.2,7
20110801|2011-07-06 20:30,7,94.175,94.175,94.15,94.15,2
20110801|2011-07-06 21:00,7,94.15,94.15,94.05,94.125,12
20110801|2011-07-06 21:30,7,94.2,94.225,94.2,94.225,2
20110801|2011-07-06 22:00,7,94.05,94.05,94,94,21
20110801|2011-07-07 00:00,7,94.075,94.125,94.075,94.125,4
20110801|2011-07-07 01:00,7,94.125,94.125,94.125,94.125,2
20110801|2011-07-07 01:30,7,94.125,94.125,94.075,94.075,5
20110801|2011-07-07 02:00,7,94.05,94.125,94.05,94.125,4
20110801|2011-07-07 02:30,7,94.125,94.125,94.05,94.05,3
20110801|2011-07-07 03:30,7,94.05,94.05,94,94,7
20110801|2011-07-07 04:30,7,94.075,94.075,94.075,94.075,1
20110801|2011-07-07 05:30,7,94.05,94.075,94.05,94.075,9
20110801|2011-07-07 06:00,7,94.15,94.175,94.025,94.025,5
20110801|2011-07-07 06:30,7,94.05,94.15,94,94.1,23
20110801|2011-07-07 07:00,7,94.125,94.15,94.05,94.075,24
20110801|2011-07-07 07:30,7,94.1,94.2,94.1,94.175,62
20110801|2011-07-07 08:00,7,94.2,94.45,94.15,94.4,250
20110801|2011-07-07 08:30,7,94.425,95,94.375,94.875,728
20110801|2011-07-07 09:00,7,94.875,95.225,94.5,94.9,2405
20110801|2011-07-07 09:30,7,94.85,95.5,94.825,95.5,1497
20110801|2011-07-07 10:00,7,95.5,95.6,95.3,95.4,1527
20110801|2011-07-07 10:30,7,95.425,95.675,95.35,95.575,619
20110801|2011-07-07 11:00,7,95.6,96.475,95.55,96.125,2413
20110801|2011-07-07 11:30,7,96.125,96.6,96.075,96.6,2118
20110801|2011-07-07 12:00,7,96.6,96.6,96.4,96.475,1392
20110801|2011-07-07 12:30,7,96.475,96.575,96.2,96.375,2804
20110801|2011-07-07 13:00,7,96.375,96.425,96.275,96.3,724
20110801|2011-07-07 13:30,7,96.35,96.35,96.175,96.3,177
20110801|2011-07-07 14:00,7,96.25,96.375,96.25,96.35,22
20110801|2011-07-07 14:30,7,96.325,96.325,95.95,96.025,391
20110801|2011-07-07 15:00,7,96.05,96.05,95.75,95.775,234
20110801|2011-07-07 15:30,7,95.775,95.95,95.6,95.6,136
20110801|2011-07-07 17:00,8,95.525,95.675,95.275,95.525,27
20110801|2011-07-07 17:30,8,95.5,95.575,95.5,95.575,8
20110801|2011-07-07 18:00,8,95.6,95.65,95.6,95.6,8
20110801|2011-07-07 18:30,8,95.7,95.7,95.6,95.675,5
20110801|2011-07-07 19:00,8,95.675,95.675,95.4,95.5,26
20110801|2011-07-07 19:30,8,95.5,95.55,95.5,95.55,10
20110801|2011-07-07 20:00,8,95.575,95.575,95.5,95.5,4
20110801|2011-07-07 20:30,8,95.4,95.4,95.4,95.4,2
20110801|2011-07-07 21:00,8,95.525,95.55,95.45,95.45,5
20110801|2011-07-07 21:30,8,95.575,95.575,95.45,95.5,55
20110801|2011-07-07 22:00,8,95.525,95.575,95.5,95.575,3
20110801|2011-07-07 22:30,8,95.575,95.575,95.575,95.575,1
20110801|2011-07-07 23:30,8,95.6,95.6,95.6,95.6,3
20110801|2011-07-08 00:00,8,95.6,95.625,95.6,95.625,10
20110801|2011-07-08 00:30,8,95.625,95.625,95.625,95.625,3
20110801|2011-07-08 01:30,8,95.775,95.85,95.775,95.85,19
20110801|2011-07-08 02:00,8,95.85,95.85,95.825,95.85,10
20110801|2011-07-08 02:30,8,95.85,95.925,95.85,95.925,12
20110801|2011-07-08 03:00,8,95.925,95.925,95.8,95.8,9
20110801|2011-07-08 04:00,8,95.85,95.85,95.85,95.85,13
20110801|2011-07-08 04:30,8,95.925,96.075,95.925,96.05,21
20110801|2011-07-08 05:00,8,96.075,96.225,96.075,96.1,80
20110801|2011-07-08 05:30,8,96.1,96.175,96.1,96.175,9
20110801|2011-07-08 06:00,8,96.1,96.1,95.95,96,65
20110801|2011-07-08 06:30,8,96,96,96,96,8
20110801|2011-07-08 07:00,8,96.05,96.1,95.9,96.05,123
20110801|2011-07-08 07:30,8,96.05,96.05,95.9,95.925,209
20110801|2011-07-08 08:00,8,95.95,96.1,95.9,95.9,161
20110801|2011-07-08 08:30,8,95.9,95.925,95.75,95.8,612
20110801|2011-07-08 09:00,8,95.825,96.275,95.7,95.8,1966
20110801|2011-07-08 09:30,8,95.775,96.275,95.7,96.175,1422
20110801|2011-07-08 10:00,8,96.175,96.425,96.1,96.15,955
20110801|2011-07-08 10:30,8,96.175,96.425,96.075,96.325,1083
20110801|2011-07-08 11:00,8,96.35,96.6,96.275,96.35,1134
20110801|2011-07-08 11:30,8,96.35,96.4,96,96.075,733
20110801|2011-07-08 12:00,8,96.075,96.375,95.9,96.325,650
20110801|2011-07-08 12:30,8,96.275,96.35,95.875,96.15,1622
20110801|2011-07-08 13:00,8,96.15,96.25,96.05,96.075,722
20110801|2011-07-08 13:30,8,96.1,96.175,96.05,96.175,242
20110801|2011-07-11 09:00,11,95.875,97.125,95.6,97.125,3162
20110801|2011-07-11 09:30,11,97.1,99.075,97.1,98.75,4716
20110801|2011-07-11 10:00,11,98.725,99.175,98.725,99.175,1273
20110801|2011-07-11 10:30,11,99.175,99.175,98.925,99.175,563
20110801|2011-07-11 11:00,11,99.175,99.175,98.9,99.175,504
20110801|2011-07-11 11:30,11,99.175,99.175,98.55,99.175,611
20110801|2011-07-11 12:00,11,99.175,99.175,99.075,99.175,319
20110801|2011-07-11 12:30,11,99.175,99.175,99.1,99.175,437
20110801|2011-07-11 13:00,11,99.175,99.175,99.175,99.175,66
20110801|2011-07-11 13:30,11,99.175,99.175,99.125,99.175,183
20110801|2011-07-11 14:00,11,99.15,99.175,99.1,99.175,82
20110801|2011-07-11 14:30,11,99.175,99.175,99.1,99.1,47
20110801|2011-07-11 15:00,11,99.1,99.175,99.1,99.175,67
20110801|2011-07-11 15:30,11,99.125,99.175,98.9,98.9,99
20110801|2011-07-11 17:00,12,98.95,99.15,98.9,99,69
20110801|2011-07-11 17:30,12,99.075,99.15,99.05,99.15,15
20110801|2011-07-11 18:00,12,99.175,99.175,99.1,99.1,13
20110801|2011-07-11 18:30,12,99.175,99.2,99.175,99.175,28
20110801|2011-07-11 19:00,12,99.175,99.225,98.675,99.175,105
20110801|2011-07-11 19:30,12,99.2,99.25,99.1,99.1,22
20110801|2011-07-11 20:00,12,99.175,99.175,99.1,99.175,5
20110801|2011-07-11 20:30,12,99.175,99.175,99.175,99.175,2
20110801|2011-07-11 21:00,12,99.175,99.2,99.175,99.175,8
20110801|2011-07-11 21:30,12,99.175,99.175,99.05,99.075,45
20110801|2011-07-11 22:00,12,99.15,99.175,99.15,99.175,14
20110801|2011-07-11 22:30,12,99.2,99.2,99.175,99.175,22
20110801|2011-07-11 23:00,12,99.125,99.125,99.125,99.125,1
20110801|2011-07-12 01:30,12,99.15,99.15,99.125,99.125,3
20110801|2011-07-12 02:00,12,99.125,99.2,99.125,99.2,5
20110801|2011-07-12 02:30,12,99.2,99.25,99.15,99.25,103
20110801|2011-07-12 03:00,12,99.175,99.275,99.125,99.125,44
20110801|2011-07-12 03:30,12,99.2,99.325,99.2,99.3,36
20110801|2011-07-12 04:00,12,99.3,99.375,99.3,99.35,29
20110801|2011-07-12 04:30,12,99.375,99.45,99.2,99.2,47
20110801|2011-07-12 05:00,12,99.2,99.25,99.2,99.25,6
20110801|2011-07-12 05:30,12,99.35,99.4,99.275,99.4,9
20110801|2011-07-12 06:00,12,99.25,99.275,98.875,99.1,144
20110801|2011-07-12 06:30,12,99.1,99.375,99,99.1,49
20110801|2011-07-12 07:00,12,99,99.175,98.875,98.9,83
20110801|2011-07-12 07:30,12,98.95,98.95,98.4,98.55,215
20110801|2011-07-12 08:00,12,98.55,98.8,98.425,98.7,110
20110801|2011-07-12 08:30,12,98.65,98.95,98.625,98.65,355
20110801|2011-07-12 09:00,12,98.7,99.075,98.125,98.7,1854
20110801|2011-07-12 09:30,12,98.7,98.75,97.775,97.85,2060
20110801|2011-07-12 10:00,12,97.85,98.4,97.85,98.175,578
20110801|2011-07-12 10:30,12,98.15,98.5,98.05,98.25,885
20110801|2011-07-12 11:00,12,98.2,98.25,97.6,97.95,1005
20110801|2011-07-12 11:30,12,97.925,98.325,97.925,98.3,589
20110801|2011-07-12 12:00,12,98.25,98.275,97.975,98.15,377
20110801|2011-07-12 12:30,12,98.125,98.225,97.7,97.825,1962
20110801|2011-07-12 13:00,12,97.85,98.2,97.825,97.95,1009
20110801|2011-07-12 13:30,12,97.975,98.275,97.975,98.275,118
20110801|2011-07-12 14:00,12,98.25,98.275,98.125,98.175,14
20110801|2011-07-12 14:30,12,98.125,98.25,97.975,98.25,42
20110801|2011-07-12 15:00,12,98.175,98.25,98.05,98.05,28
20110801|2011-07-12 15:30,12,98.15,98.2,98.1,98.2,15
20110801|2011-07-12 17:00,13,98.35,98.35,97.825,97.875,83
20110801|2011-07-12 17:30,13,97.925,98.025,97.9,98.025,6
20110801|2011-07-12 18:00,13,98.1,98.1,98.1,98.1,2
20110801|2011-07-12 18:30,13,98.075,98.075,98,98.05,4
20110801|2011-07-12 19:00,13,98,98,98,98,2
20110801|2011-07-12 19:30,13,98,98.1,98,98.1,3
20110801|2011-07-12 20:00,13,98.1,98.25,98.1,98.25,56
20110801|2011-07-12 20:30,13,98.275,98.275,98.275,98.275,1
20110801|2011-07-12 21:00,13,98.2,98.2,98.15,98.15,2
20110801|2011-07-12 21:30,13,98.175,98.175,98.175,98.175,1
20110801|2011-07-12 22:00,13,98.2,98.2,98.2,98.2,3
20110801|2011-07-12 22:30,13,98.25,98.3,98.175,98.275,47
20110801|2011-07-12 23:00,13,98.3,98.35,98.3,98.35,2
20110801|2011-07-12 23:30,13,98.35,98.35,98.35,98.35,6
20110801|2011-07-13 01:30,13,98.4,98.425,98.4,98.425,4
20110801|2011-07-13 02:00,13,98.35,98.475,98.25,98.45,84
20110801|2011-07-13 02:30,13,98.525,98.575,98.525,98.575,42
20110801|2011-07-13 03:00,13,98.575,98.575,98.4,98.4,8
20110801|2011-07-13 03:30,13,98.4,98.4,98.375,98.4,5
20110801|2011-07-13 06:00,13,98.575,98.675,98.55,98.625,34
20110801|2011-07-13 06:30,13,98.625,98.625,98.325,98.325,18
20110801|2011-07-13 07:00,13,98.4,98.475,98.325,98.4,28
20110801|2011-07-13 07:30,13,98.4,98.425,98.175,98.3,136
20110801|2011-07-13 08:00,13,98.3,98.45,98.275,98.45,64
20110801|2011-07-13 08:30,13,98.425,98.825,98.425,98.75,305
20110801|2011-07-13 09:00,13,98.8,99.5,98.775,99.4,2529
20110801|2011-07-13 09:30,13,99.425,99.625,99.275,99.625,2227
20110801|2011-07-13 10:00,13,99.625,99.9,99.55,99.875,1297
20110801|2011-07-13 10:30,13,99.9,99.95,99.725,99.875,1104
20110801|2011-07-13 11:00,13,99.9,99.9,99.3,99.35,891
20110801|2011-07-13 11:30,13,99.35,99.85,99.275,99.775,613
20110801|2011-07-13 12:00,13,99.75,99.8,99.35,99.525,921
20110801|2011-07-13 12:30,13,99.525,99.55,98.6,99.325,1670
20110801|2011-07-13 13:00,13,99.325,99.325,98.8,99.075,481
20110801|2011-07-13 13:30,13,99.025,99.05,98.9,98.9,36
20110801|2011-07-13 14:00,13,98.975,99.075,98.95,99.075,42
20110801|2011-07-13 14:30,13,98.95,99.075,98.95,99.025,28
20110801|2011-07-13 15:00,13,99.025,99.1,98.875,99.05,48
20110801|2011-07-13 15:30,13,99,99.15,98.9,98.9,24
20110801|2011-07-13 17:00,14,98.825,99.025,98.825,98.9,6
20110801|2011-07-13 17:30,14,98.9,99.025,98.725,98.725,17
20110801|2011-07-13 18:00,14,98.975,99.025,98.95,98.95,11
20110801|2011-07-13 18:30,14,98.875,98.95,98.875,98.95,5
20110801|2011-07-13 19:00,14,98.975,98.975,98.7,98.7,49
20110801|2011-07-13 19:30,14,98.75,98.9,98.75,98.9,4
20110801|2011-07-13 20:00,14,98.825,98.825,98.825,98.825,1
20110801|2011-07-13 20:30,14,98.775,98.85,98.775,98.85,25
20110801|2011-07-13 21:00,14,98.8,98.8,98.8,98.8,1
20110801|2011-07-13 21:30,14,98.85,98.85,98.8,98.8,3
20110801|2011-07-13 22:00,14,98.85,98.85,98.85,98.85,2
20110801|2011-07-13 23:00,14,98.775,98.775,98.775,98.775,1
20110801|2011-07-14 00:00,14,98.825,98.825,98.825,98.825,1
20110801|2011-07-14 00:30,14,98.775,98.775,98.775,98.775,1
20110801|2011-07-14 01:00,14,98.8,98.8,98.8,98.8,3
20110801|2011-07-14 01:30,14,98.85,98.85,98.85,98.85,31
20110801|2011-07-14 02:00,14,98.85,99.025,98.825,99.025,51
20110801|2011-07-14 02:30,14,98.925,99.1,98.925,99.1,7
20110801|2011-07-14 03:00,14,99.1,99.15,99.1,99.15,13
20110801|2011-07-14 03:30,14,99.15,99.275,99.15,99.275,60
20110801|2011-07-14 04:00,14,99.275,99.325,99.2,99.2,29
20110801|2011-07-14 04:30,14,99.25,99.25,99.225,99.25,23
20110801|2011-07-14 05:00,14,99.25,99.25,99.2,99.2,3
20110801|2011-07-14 05:30,14,99.15,99.15,99.15,99.15,1
20110801|2011-07-14 06:00,14,99.25,99.35,99.25,99.35,24
20110801|2011-07-14 06:30,14,99.375,99.575,99.375,99.575,83
20110801|2011-07-14 07:00,14,99.55,99.675,99.5,99.5,86
20110801|2011-07-14 07:30,14,99.5,99.5,99.35,99.4,31
20110801|2011-07-14 08:00,14,99.4,99.4,99,99,111
20110801|2011-07-14 08:30,14,99.025,99.15,98.9,99.125,102
20110801|2011-07-14 09:00,14,99.15,99.325,98.8,98.9,991
20110801|2011-07-14 09:30,14,98.9,99.15,98.4,98.95,1227
20110801|2011-07-14 10:00,14,98.95,99,98.425,98.7,868
20110801|2011-07-14 10:30,14,98.7,99,98.6,98.7,594
20110801|2011-07-14 11:00,14,98.675,98.675,97.75,98.175,1283
20110801|2011-07-14 11:30,14,98.2,98.275,97.5,97.625,741
20110801|2011-07-14 12:00,14,97.675,98.375,97.4,98.275,568
20110801|2011-07-14 12:30,14,98.25,98.4,98,98.35,655
20110801|2011-07-14 13:00,14,98.325,98.325,98.025,98.1,652
20110801|2011-07-14 13:30,14,98.1,98.15,98.075,98.15,24
20110801|2011-07-14 14:00,14,98.15,98.175,98.15,98.175,9
20110801|2011-07-14 14:30,14,98.175,98.25,98.075,98.2,25
20110801|2011-07-14 15:00,14,98.25,98.45,98.25,98.35,71
20110801|2011-07-14 15:30,14,98.325,98.4,98.275,98.375,9
20110801|2011-07-14 17:00,15,98.35,98.35,97.9,98.175,36
20110801|2011-07-14 17:30,15,98.375,98.45,98.35,98.45,7
20110801|2011-07-14 18:00,15,98.45,98.45,98.45,98.45,3
20110801|2011-07-14 18:30,15,98.35,98.35,98.275,98.275,3
20110801|2011-07-14 19:00,15,98.25,98.25,98.25,98.25,3
20110801|2011-07-14 19:30,15,98.25,98.25,98.25,98.25,2
20110801|2011-07-14 20:00,15,98.3,98.4,98.3,98.4,5
20110801|2011-07-14 20:30,15,98.35,98.35,98.2,98.2,3
20110801|2011-07-14 21:00,15,98.3,98.3,98.3,98.3,1
20110801|2011-07-14 21:30,15,98.175,98.175,98.175,98.175,1
20110801|2011-07-14 22:00,15,98.325,98.325,98.2,98.2,3
20110801|2011-07-14 22:30,15,98.175,98.175,98.175,98.175,3
20110801|2011-07-14 23:00,15,98.175,98.175,98.175,98.175,1
20110801|2011-07-14 23:30,15,98.2,98.2,98.2,98.2,1
20110801|2011-07-15 00:00,15,98.275,98.35,98.275,98.35,4
20110801|2011-07-15 01:00,15,98.375,98.425,98.375,98.425,6
20110801|2011-07-15 01:30,15,98.45,98.45,98.45,98.45,2
20110801|2011-07-15 02:00,15,98.4,98.45,98.4,98.45,2
20110801|2011-07-15 02:30,15,98.5,98.525,98.4,98.4,5
20110801|2011-07-15 04:00,15,98.4,98.525,98.4,98.525,3
20110801|2011-07-15 04:30,15,98.4,98.425,98.4,98.4,15
20110801|2011-07-15 05:00,15,98.425,98.425,98.4,98.4,4
20110801|2011-07-15 06:00,15,98.5,98.55,98.5,98.5,14
20110801|2011-07-15 06:30,15,98.525,98.725,98.525,98.725,32
20110801|2011-07-15 07:00,15,98.625,98.7,98.575,98.575,21
20110801|2011-07-15 07:30,15,98.525,98.65,98.525,98.65,41
20110801|2011-07-15 08:00,15,98.65,98.85,98.65,98.8,112
20110801|2011-07-15 08:30,15,98.825,99.125,98.725,99.1,356
20110801|2011-07-15 09:00,15,99.075,99.75,99.075,99.55,2027
20110801|2011-07-15 09:30,15,99.575,99.9,99.55,99.6,1465
20110801|2011-07-15 10:00,15,99.6,99.725,99.4,99.625,1153
20110801|2011-07-15 10:30,15,99.625,99.65,99.25,99.55,888
20110801|2011-07-15 11:00,15,99.575,99.7,99.475,99.6,583
20110801|2011-07-15 11:30,15,99.65,99.725,99.1,99.275,673
20110801|2011-07-15 12:00,15,99.325,99.475,99.225,99.25,221
20110801|2011-07-15 12:30,15,99.25,99.325,98.7,99.05,1306
20110801|2011-07-15 13:00,15,99.05,99.1,98.85,98.95,585
20110801|2011-07-15 13:30,15,98.95,99,98.9,98.925,119
20110801|2011-07-18 09:00,18,99.525,100,98.425,98.725,2201
20110801|2011-07-18 09:30,18,98.75,99,96.55,97.725,3370
20110801|2011-07-18 10:00,18,97.7,97.95,97.325,97.45,1139
20110801|2011-07-18 10:30,18,97.425,97.775,97.375,97.425,499
20110801|2011-07-18 11:00,18,97.4,97.625,97.25,97.5,365
20110801|2011-07-18 11:30,18,97.5,97.875,97.5,97.775,163
20110801|2011-07-18 12:00,18,97.75,98.55,97.725,98.55,521
20110801|2011-07-18 12:30,18,98.5,98.7,98.35,98.375,676
20110801|2011-07-18 13:00,18,98.45,98.5,98.4,98.475,162
20110801|2011-07-18 13:30,18,98.475,98.65,98.475,98.65,42
20110801|2011-07-18 14:00,18,98.65,98.65,98.55,98.55,6
20110801|2011-07-18 14:30,18,98.5,98.6,98.5,98.6,18
20110801|2011-07-18 15:00,18,98.6,98.6,98.5,98.5,37
20110801|2011-07-18 17:00,19,98.7,98.875,98.65,98.65,12
20110801|2011-07-18 17:30,19,98.7,98.775,98.7,98.775,5
20110801|2011-07-18 18:00,19,98.8,99.15,98.775,99.1,107
20110801|2011-07-18 18:30,19,99.075,99.175,99.075,99.175,4
20110801|2011-07-18 19:00,19,99.15,99.175,99,99.175,16
20110801|2011-07-18 19:30,19,99,99,99,99,2
20110801|2011-07-18 20:00,19,98.95,98.95,98.95,98.95,1
20110801|2011-07-18 20:30,19,98.95,98.95,98.875,98.875,14
20110801|2011-07-18 21:00,19,98.975,98.975,98.975,98.975,1
20110801|2011-07-18 21:30,19,98.95,99.225,98.95,99.2,35
20110801|2011-07-18 22:00,19,99.175,99.275,99.175,99.275,11
20110801|2011-07-18 22:30,19,99.25,99.25,99.25,99.25,1
20110801|2011-07-18 23:00,19,99.275,99.275,99.275,99.275,1
20110801|2011-07-18 23:30,19,99.275,99.275,99.275,99.275,1
20110801|2011-07-19 00:00,19,99.15,99.2,99.15,99.2,19
20110801|2011-07-19 00:30,19,99.15,99.15,99.15,99.15,122
20110801|2011-07-19 02:30,19,99.15,99.15,99.15,99.15,1
20110801|2011-07-19 03:30,19,99.2,99.2,99.2,99.2,1
20110801|2011-07-19 04:00,19,99.25,99.3,99.25,99.3,6
20110801|2011-07-19 04:30,19,99.325,99.325,99.325,99.325,2
20110801|2011-07-19 05:00,19,99.35,99.35,99.35,99.35,2
20110801|2011-07-19 05:30,19,99.35,99.4,99.35,99.4,4
20110801|2011-07-19 06:00,19,99.45,99.45,99.45,99.45,5
20110801|2011-07-19 06:30,19,99.425,99.45,99.3,99.375,10
20110801|2011-07-19 07:00,19,99.325,99.375,99.175,99.175,26
20110801|2011-07-19 07:30,19,99.175,99.55,99.175,99.55,194
20110801|2011-07-19 08:00,19,99.55,99.65,99.5,99.6,57
20110801|2011-07-19 08:30,19,99.55,99.65,99.45,99.6,187
20110801|2011-07-19 09:00,19,99.525,100.325,99.5,100.15,2371
20110801|2011-07-19 09:30,19,100.15,100.2,99.775,100.05,1179
20110801|2011-07-19 10:00,19,100.05,100.05,99.725,99.875,589
20110801|2011-07-19 10:30,19,99.85,99.975,99.175,99.225,782
20110801|2011-07-19 11:00,19,99.2,99.65,99.2,99.45,601
20110801|2011-07-19 11:30,19,99.5,99.6,99.375,99.6,153
20110801|2011-07-19 12:00,19,99.6,99.625,99.325,99.6,282
20110801|2011-07-19 12:30,19,99.625,99.925,99.575,99.725,612
20110801|2011-07-19 13:00,19,99.7,99.775,99.625,99.675,360
20110801|2011-07-19 13:30,19,99.6,99.6,99.6,99.6,1
20110801|2011-07-19 14:00,19,99.625,99.675,99.6,99.65,60
20110801|2011-07-19 14:30,19,99.675,99.675,99.425,99.5,85
20110801|2011-07-19 15:00,19,99.475,99.475,99.025,99.1,238
20110801|2011-07-19 15:30,19,99.1,99.125,99.05,99.125,42
20110801|2011-07-19 17:00,20,99.3,99.4,99.075,99.1,13
20110801|2011-07-19 17:30,20,99.1,99.275,99.1,99.25,33
20110801|2011-07-19 18:00,20,99.25,99.25,99.2,99.225,13
20110801|2011-07-19 18:30,20,99.225,99.225,99.225,99.225,1
20110801|2011-07-19 19:00,20,99.15,99.15,99.05,99.05,33
20110801|2011-07-19 20:30,20,99.15,99.15,99.15,99.15,1
20110801|2011-07-19 21:30,20,99.125,99.125,99.05,99.05,17
20110801|2011-07-19 22:00,20,99.05,99.125,99.05,99.05,8
20110801|2011-07-19 22:30,20,99.175,99.175,99.05,99.05,6
20110801|2011-07-19 23:00,20,99.05,99.05,99.05,99.05,10
20110801|2011-07-19 23:30,20,99.05,99.05,99.05,99.05,1
20110801|2011-07-20 00:30,20,99.1,99.1,99.1,99.1,1
20110801|2011-07-20 01:30,20,99.125,99.125,99.125,99.125,3
20110801|2011-07-20 02:00,20,99.2,99.2,99.2,99.2,2
20110801|2011-07-20 02:30,20,99.225,99.3,99.225,99.3,20
20110801|2011-07-20 05:00,20,99.35,99.35,99.35,99.35,2
20110801|2011-07-20 05:30,20,99.35,99.35,99.35,99.35,1
20110801|2011-07-20 06:00,20,99.35,99.35,99.35,99.35,2
20110801|2011-07-20 06:30,20,99.325,99.45,99.325,99.45,37
20110801|2011-07-20 07:00,20,99.5,99.575,99.475,99.5,68
20110801|2011-07-20 07:30,20,99.5,99.6,99.5,99.6,106
20110801|2011-07-20 08:00,20,99.55,99.625,99.5,99.6,109
20110801|2011-07-20 08:30,20,99.6,99.65,99.425,99.6,441
20110801|2011-07-20 09:00,20,99.55,99.625,97.75,98.35,2099
20110801|2011-07-20 09:30,20,98.3,98.65,97.85,98.05,1017
20110801|2011-07-20 10:00,20,98.1,98.275,97.85,98,611
20110801|2011-07-20 10:30,20,97.95,98.3,97.875,98.225,639
20110801|2011-07-20 11:00,20,98.275,98.275,97.975,98.075,288
20110801|2011-07-20 11:30,20,98.075,98.125,97.85,98.025,190
20110801|2011-07-20 12:00,20,98.075,98.125,97.525,97.775,792
20110801|2011-07-20 12:30,20,97.8,97.975,97.675,97.85,810
20110801|2011-07-20 13:00,20,97.85,97.9,97.65,97.75,283
20110801|2011-07-20 13:30,20,97.775,97.925,97.775,97.875,74
20110801|2011-07-20 14:00,20,97.9,98.075,97.9,98.025,106
20110801|2011-07-20 14:30,20,98.075,98.225,98.075,98.2,104
20110801|2011-07-20 15:00,20,98.175,98.2,97.95,98.1,65
20110801|2011-07-20 15:30,20,98.125,98.125,97.975,98,16
20110801|2011-07-20 17:00,21,98,98.1,97.775,97.8,34
20110801|2011-07-20 17:30,21,97.85,97.85,97.8,97.8,3
20110801|2011-07-20 18:00,21,97.85,97.85,97.725,97.725,29
20110801|2011-07-20 18:30,21,97.7,97.85,97.675,97.85,9
20110801|2011-07-20 19:00,21,97.85,97.85,97.825,97.85,30
20110801|2011-07-20 19:30,21,97.85,97.85,97.825,97.85,13
20110801|2011-07-20 20:00,21,97.85,97.95,97.825,97.95,8
20110801|2011-07-20 20:30,21,97.9,97.95,97.9,97.95,10
20110801|2011-07-20 21:00,21,97.875,97.875,97.875,97.875,1
20110801|2011-07-20 21:30,21,97.875,97.875,97.85,97.85,6
20110801|2011-07-20 22:00,21,97.85,97.85,97.85,97.85,4
20110801|2011-07-20 22:30,21,97.85,97.85,97.85,97.85,1
20110801|2011-07-21 00:30,21,97.9,97.975,97.9,97.975,5
20110801|2011-07-21 01:00,21,97.95,97.975,97.95,97.975,4
20110801|2011-07-21 01:30,21,98,98,97.925,97.925,2
20110801|2011-07-21 02:00,21,97.95,98,97.95,98,2
20110801|2011-07-21 03:00,21,98,98,97.95,97.95,2
20110801|2011-07-21 04:30,21,98.025,98.025,98.025,98.025,1
20110801|2011-07-21 05:00,21,97.975,97.975,97.975,97.975,1
20110801|2011-07-21 05:30,21,98.05,98.05,97.925,97.925,3
20110801|2011-07-21 06:00,21,98.05,98.175,98.05,98.175,13
20110801|2011-07-21 06:30,21,98.125,98.3,98.125,98.25,47
20110801|2011-07-21 07:00,21,98.225,98.3,98.075,98.25,21
20110801|2011-07-21 07:30,21,98.3,98.35,98.275,98.325,32
20110801|2011-07-21 08:00,21,98.275,98.5,98.25,98.375,139
20110801|2011-07-21 08:30,21,98.425,98.475,98.15,98.15,111
20110801|2011-07-21 09:00,21,98.225,98.85,98.225,98.7,991
20110801|2011-07-21 09:30,21,98.7,98.7,98.25,98.325,646
20110801|2011-07-21 10:00,21,98.3,98.475,97.925,98.15,653
20110801|2011-07-21 10:30,21,98.125,98.25,97.75,98.15,572
20110801|2011-07-21 11:00,21,98.175,98.45,98.075,98.15,425
20110801|2011-07-21 11:30,21,98.1,98.2,98,98.075,232
20110801|2011-07-21 12:00,21,98.075,98.125,97.925,97.925,147
20110801|2011-07-21 12:30,21,97.9,98.2,97.9,98.125,556
20110801|2011-07-21 13:00,21,98.1,98.2,98.1,98.175,416
20110801|2011-07-21 13:30,21,98.2,98.2,98.175,98.2,96
20110801|2011-07-21 14:00,21,98.2,98.25,98.2,98.25,13
20110801|2011-07-21 14:30,21,98.325,98.475,98.275,98.45,299
20110801|2011-07-21 15:00,21,98.475,98.55,98.35,98.4,124
20110801|2011-07-21 15:30,21,98.4,98.425,98.4,98.425,9
20110801|2011-07-21 17:00,22,98.4,98.625,98.4,98.45,59
20110801|2011-07-21 17:30,22,98.475,98.475,98.45,98.45,3
20110801|2011-07-21 18:00,22,98.45,98.5,98.45,98.5,8
20110801|2011-07-21 18:30,22,98.5,98.5,98.45,98.45,11
20110801|2011-07-21 19:00,22,98.5,98.5,98.5,98.5,1
20110801|2011-07-21 19:30,22,98.5,98.5,98.5,98.5,2
20110801|2011-07-21 20:00,22,98.45,98.45,98.45,98.45,1
20110801|2011-07-21 21:00,22,98.45,98.45,98.45,98.45,1
20110801|2011-07-21 23:30,22,98.45,98.45,98.45,98.45,3
20110801|2011-07-22 01:00,22,98.45,98.45,98.45,98.45,1
20110801|2011-07-22 01:30,22,98.45,98.45,98.45,98.45,1
20110801|2011-07-22 02:00,22,98.5,98.5,98.5,98.5,4
20110801|2011-07-22 03:00,22,98.525,98.525,98.525,98.525,3
20110801|2011-07-22 03:30,22,98.525,98.525,98.525,98.525,4
20110801|2011-07-22 04:00,22,98.55,98.55,98.55,98.55,2
20110801|2011-07-22 04:30,22,98.575,98.7,98.575,98.7,7
20110801|2011-07-22 05:00,22,98.7,98.7,98.55,98.6,12
20110801|2011-07-22 05:30,22,98.55,98.6,98.55,98.6,12
20110801|2011-07-22 06:00,22,98.65,98.8,98.65,98.775,36
20110801|2011-07-22 06:30,22,98.7,98.7,98.65,98.7,3
20110801|2011-07-22 07:00,22,98.7,98.75,98.7,98.725,20
20110801|2011-07-22 07:30,22,98.75,98.85,98.675,98.75,116
20110801|2011-07-22 08:00,22,98.8,99.1,98.8,98.95,259
20110801|2011-07-22 08:30,22,98.95,99.2,98.925,99.15,242
20110801|2011-07-22 09:00,22,99.175,99.4,99,99.35,895
20110801|2011-07-22 09:30,22,99.325,99.875,99.325,99.825,1256
20110801|2011-07-22 10:00,22,99.8,100.25,99.7,100.25,1241
20110801|2011-07-22 10:30,22,100.25,100.5,100.225,100.4,666
20110801|2011-07-22 11:00,22,100.4,100.775,100.375,100.675,903
20110801|2011-07-22 11:30,22,100.65,100.95,100.5,100.775,925
20110801|2011-07-22 12:00,22,100.8,100.85,100.475,100.825,396
20110801|2011-07-22 12:30,22,100.825,101.1,100.75,100.9,2103
20110801|2011-07-22 13:00,22,100.825,100.975,100.775,100.8,315
20110801|2011-07-22 13:30,22,100.85,100.925,100.825,100.925,67
20110801|2011-07-25 09:00,25,100.725,101.2,100.15,101.175,1532
20110801|2011-07-25 09:30,25,101.125,101.55,100.725,101.35,1253
20110801|2011-07-25 10:00,25,101.35,101.4,101.025,101.175,599
20110801|2011-07-25 10:30,25,101.175,101.3,101.05,101.15,359
20110801|2011-07-25 11:00,25,101.15,101.25,101.05,101.25,446
20110801|2011-07-25 11:30,25,101.25,101.25,100.675,100.85,320
20110801|2011-07-25 12:00,25,100.8,101.075,100.675,100.95,733
20110801|2011-07-25 12:30,25,101,101.025,100.75,100.95,359
20110801|2011-07-25 13:00,25,100.925,101.075,100.9,101.075,298
20110801|2011-07-25 13:30,25,101.05,101.075,101.025,101.05,44
20110801|2011-07-25 14:00,25,101.05,101.05,100.95,101,18
20110801|2011-07-25 14:30,25,101,101,100.75,100.825,101
20110801|2011-07-25 15:00,25,100.9,101.25,100.85,101.2,199
20110801|2011-07-25 15:30,25,101.2,101.2,100.875,100.875,33
20110801|2011-07-25 17:00,26,101.1,101.125,100.625,100.625,11
20110801|2011-07-25 17:30,26,100.7,100.7,100.6,100.6,15
20110801|2011-07-25 18:00,26,100.6,100.65,100.25,100.25,40
20110801|2011-07-25 18:30,26,100.575,100.625,100.425,100.625,17
20110801|2011-07-25 19:00,26,100.525,100.525,100.525,100.525,1
20110801|2011-07-25 19:30,26,100.6,100.6,100.6,100.6,1
20110801|2011-07-25 20:00,26,100.7,100.775,100.7,100.775,11
20110801|2011-07-25 21:00,26,100.75,100.75,100.75,100.75,1
20110801|2011-07-25 21:30,26,100.7,100.725,100.675,100.725,3
20110801|2011-07-25 22:30,26,100.625,100.625,100.35,100.35,21
20110801|2011-07-25 23:00,26,100.45,100.55,100.45,100.55,5
20110801|2011-07-25 23:30,26,100.575,100.575,100.575,100.575,1
20110801|2011-07-26 00:30,26,100.55,100.575,100.55,100.575,3
20110801|2011-07-26 01:30,26,100.725,100.75,100.725,100.75,4
20110801|2011-07-26 02:00,26,100.775,100.875,100.75,100.75,9
20110801|2011-07-26 02:30,26,100.7,100.7,100.675,100.675,6
20110801|2011-07-26 03:00,26,100.65,100.65,100.575,100.625,10
20110801|2011-07-26 03:30,26,100.65,100.65,100.525,100.525,6
20110801|2011-07-26 04:00,26,100.8,100.8,100.8,100.8,1
20110801|2011-07-26 05:30,26,100.725,100.875,100.725,100.875,5
20110801|2011-07-26 06:00,26,100.875,100.925,100.875,100.9,50
20110801|2011-07-26 06:30,26,100.95,100.95,100.9,100.9,10
20110801|2011-07-26 07:00,26,100.9,100.925,100.8,100.875,49
20110801|2011-07-26 07:30,26,100.875,100.875,100.725,100.8,53
20110801|2011-07-26 08:00,26,100.875,100.975,100.8,100.8,50
20110801|2011-07-26 08:30,26,100.8,100.8,100.5,100.5,166
20110801|2011-07-26 09:00,26,100.5,100.5,98.7,99.175,2727
20110801|2011-07-26 09:30,26,99.175,99.65,99.025,99.125,1164
20110801|2011-07-26 10:00,26,99.125,99.725,99.075,99.675,572
20110801|2011-07-26 10:30,26,99.7,99.725,99.55,99.55,140
20110801|2011-07-26 11:00,26,99.5,100.25,99.225,100.175,459
20110801|2011-07-26 11:30,26,100.175,100.275,100.075,100.2,121
20110801|2011-07-26 12:00,26,100.175,100.425,99.9,100.35,293
20110801|2011-07-26 12:30,26,100.4,100.6,100.25,100.45,518
20110801|2011-07-26 13:00,26,100.45,100.55,100.3,100.3,241
20110801|2011-07-26 13:30,26,100.25,100.325,100.075,100.325,68
20110801|2011-07-26 14:00,26,100.35,100.5,100.35,100.375,15
20110801|2011-07-26 14:30,26,100.45,100.575,100.45,100.55,149
20110801|2011-07-26 15:00,26,100.55,100.725,100.55,100.55,351
20110801|2011-07-26 15:30,26,100.65,100.7,100.525,100.65,32
20110801|2011-07-26 17:00,27,100.725,100.725,100.4,100.5,56
20110801|2011-07-26 18:00,27,100.475,100.475,100.475,100.475,1
20110801|2011-07-26 18:30,27,100.5,100.5,100.4,100.475,18
20110801|2011-07-26 19:30,27,100.4,100.4,100.4,100.4,1
20110801|2011-07-26 20:00,27,100.475,100.475,100.15,100.425,14
20110801|2011-07-26 20:30,27,100.425,100.425,100.375,100.4,20
20110801|2011-07-26 21:00,27,100.375,100.375,100.3,100.3,5
20110801|2011-07-26 21:30,27,100.325,100.325,100.3,100.3,6
20110801|2011-07-26 22:30,27,100.325,100.325,100.325,100.325,1
20110801|2011-07-26 23:30,27,100.475,100.475,100.475,100.475,1
20110801|2011-07-27 00:00,27,100.525,100.575,100.525,100.575,3
20110801|2011-07-27 01:30,27,100.6,100.6,100.6,100.6,3
20110801|2011-07-27 02:00,27,100.625,100.625,100.625,100.625,2
20110801|2011-07-27 03:30,27,100.625,100.625,100.625,100.625,1
20110801|2011-07-27 04:30,27,100.7,100.725,100.7,100.725,25
20110801|2011-07-27 05:00,27,100.7,100.7,100.7,100.7,1
20110801|2011-07-27 05:30,27,100.725,100.75,100.625,100.625,8
20110801|2011-07-27 06:00,27,100.6,100.7,100.6,100.7,2
20110801|2011-07-27 06:30,27,100.7,100.7,100.675,100.675,4
20110801|2011-07-27 07:00,27,100.55,100.625,100.525,100.625,20
20110801|2011-07-27 07:30,27,100.625,100.875,100.625,100.85,164
20110801|2011-07-27 08:00,27,100.85,101.2,100.825,101.2,320
20110801|2011-07-27 08:30,27,101.125,101.225,101.05,101.2,254
20110801|2011-07-27 09:00,27,101.2,101.25,100.475,100.7,1421
20110801|2011-07-27 09:30,27,100.7,100.9,100.55,100.85,457
20110801|2011-07-27 10:00,27,100.875,101.025,100.8,101.025,325
20110801|2011-07-27 10:30,27,101.05,101.1,100.675,100.825,796
20110801|2011-07-27 11:00,27,100.9,101.4,100.85,101.275,477
20110801|2011-07-27 11:30,27,101.3,101.425,101.175,101.35,394
20110801|2011-07-27 12:00,27,101.35,101.8,101.25,101.75,904
20110801|2011-07-27 12:30,27,101.75,101.975,101.75,101.875,751
20110801|2011-07-27 13:00,27,101.85,101.9,101.6,101.7,319
20110801|2011-07-27 13:30,27,101.675,101.675,101.55,101.625,59
20110801|2011-07-27 14:00,27,101.625,101.625,100.975,101.1,450
20110801|2011-07-27 14:30,27,101.1,101.45,101.075,101.25,249
20110801|2011-07-27 15:00,27,101.275,101.6,101.225,101.575,72
20110801|2011-07-27 15:30,27,101.4,101.4,101.35,101.35,80
20110801|2011-07-27 17:00,28,101.475,101.5,101.475,101.5,3
20110801|2011-07-27 18:00,28,101.35,101.35,101.35,101.35,16
20110801|2011-07-27 18:30,28,101.4,101.4,101.4,101.4,1
20110801|2011-07-27 19:00,28,101.45,101.45,101.45,101.45,1
20110801|2011-07-27 19:30,28,101.45,101.475,101.45,101.475,2
20110801|2011-07-27 20:00,28,101.5,101.525,101.5,101.525,3
20110801|2011-07-27 22:00,28,101.575,101.575,101.575,101.575,1
20110801|2011-07-28 01:00,28,101.45,101.45,101.45,101.45,1
20110801|2011-07-28 03:30,28,101.55,101.65,101.5,101.65,4
20110801|2011-07-28 04:30,28,101.625,101.675,101.525,101.675,8
20110801|2011-07-28 05:00,28,101.65,101.7,101.575,101.7,12
20110801|2011-07-28 06:00,28,101.675,101.675,101.625,101.625,3
20110801|2011-07-28 06:30,28,101.6,101.6,101.575,101.6,4
20110801|2011-07-28 07:00,28,101.6,101.6,101.45,101.575,16
20110801|2011-07-28 07:30,28,101.6,101.75,101.575,101.75,58
20110801|2011-07-28 08:00,28,101.75,101.9,101.75,101.85,98
20110801|2011-07-28 08:30,28,101.8,101.875,101.7,101.85,178
20110801|2011-07-28 09:00,28,101.875,102,101.4,101.525,1074
20110801|2011-07-28 09:30,28,101.5,102.15,101.5,102,894
20110801|2011-07-28 10:00,28,101.95,102.1,101.875,102.05,463
20110801|2011-07-28 10:30,28,102.1,102.2,101.875,102.2,521
20110801|2011-07-28 11:00,28,102.2,102.65,102.15,102.6,772
20110801|2011-07-28 11:30,28,102.625,102.725,102.45,102.6,179
20110801|2011-07-28 12:00,28,102.55,102.8,102.45,102.8,370
20110801|2011-07-28 12:30,28,102.75,102.8,102.425,102.5,743
20110801|2011-07-28 13:00,28,102.5,102.5,102.35,102.45,232
20110801|2011-07-28 13:30,28,102.425,102.45,102.425,102.425,6
20110801|2011-07-28 14:00,28,102.45,102.45,102.425,102.425,6
20110801|2011-07-28 14:30,28,102.425,102.5,102.4,102.5,60
20110801|2011-07-28 15:00,28,102.475,102.75,102.475,102.6,226
20110801|2011-07-28 15:30,28,102.575,102.575,102.5,102.575,46
20110801|2011-07-28 17:00,29,102.475,102.55,102.475,102.475,59
20110801|2011-07-28 17:30,29,102.45,102.5,102.45,102.475,4
20110801|2011-07-28 20:00,29,102.525,102.525,102.525,102.525,1
20110801|2011-07-28 20:30,29,102.525,102.575,102.525,102.575,3
20110801|2011-07-28 21:00,29,102.55,102.6,102.525,102.525,8
20110801|2011-07-28 21:30,29,102.5,102.7,102.5,102.525,75
20110801|2011-07-28 22:00,29,102.525,102.525,102.4,102.4,14
20110801|2011-07-28 22:30,29,102.325,102.325,102.1,102.15,44
20110801|2011-07-28 23:00,29,102.075,102.075,102.075,102.075,3
20110801|2011-07-29 00:00,29,102.3,102.3,102.2,102.2,21
20110801|2011-07-29 01:30,29,102.4,102.4,102.4,102.4,1
20110801|2011-07-29 02:00,29,102.3,102.475,102.3,102.475,3
20110801|2011-07-29 02:30,29,102.4,102.425,102.4,102.425,3
20110801|2011-07-29 04:00,29,102.475,102.475,102.475,102.475,2
20110801|2011-07-29 05:00,29,102.4,102.4,102.4,102.4,1
20110801|2011-07-29 05:30,29,102.4,102.4,102.4,102.4,1
20110801|2011-07-29 06:00,29,102.425,102.475,102.425,102.425,11
20110801|2011-07-29 06:30,29,102.425,102.475,102.425,102.475,20
20110801|2011-07-29 07:00,29,102.475,102.7,102.475,102.625,63
20110801|2011-07-29 07:30,29,102.55,102.65,102.55,102.575,24
20110801|2011-07-29 08:00,29,102.575,102.575,102.35,102.35,62
20110801|2011-07-29 08:30,29,102.35,102.35,102,102.25,327
20110801|2011-07-29 09:00,29,102.3,102.4,101.75,102,655
20110801|2011-07-29 09:30,29,102.025,102.25,101.525,102.1,545
20110801|2011-07-29 10:00,29,102.15,102.675,102.1,102.45,496
20110801|2011-07-29 10:30,29,102.425,102.525,102.35,102.4,173
20110801|2011-07-29 11:00,29,102.4,102.6,102.4,102.5,112
20110801|2011-07-29 11:30,29,102.55,102.75,102.5,102.575,209
20110801|2011-07-29 12:00,29,102.625,102.825,102.55,102.625,304
20110801|2011-07-29 12:30,29,102.625,102.8,102.575,102.725,338
20110801|2011-07-29 13:00,29,102.75,102.775,102.575,102.7,156
20110801|2011-07-29 13:30,29,102.675,102.75,102.625,102.65,25
20110801|2011-08-01 09:00,1,102.875,103,102.4,102.6,603
20110801|2011-08-01 09:30,1,102.6,102.725,102.525,102.675,363
20110801|2011-08-01 10:00,1,102.7,102.9,102.7,102.775,217
20110801|2011-08-01 10:30,1,102.8,102.875,102.45,102.6,361
20110801|2011-08-01 11:00,1,102.575,102.725,102.475,102.7,521
20110801|2011-08-01 11:30,1,102.7,102.7,102.575,102.7,95
20110801|2011-08-01 12:00,1,102.7,103,102.6,103,299
20110801|2011-08-01 12:30,1,103,103.175,102.825,103.175,334
20110801|2011-08-01 13:00,1,103.15,103.2,102.9,103.125,402
20110801|2011-08-01 13:30,1,103.15,103.15,103,103.1,43
20110801|2011-08-01 14:00,1,103.1,103.1,103.025,103.025,6
20110801|2011-08-01 14:30,1,103.025,103.15,102.925,103.15,25
20110801|2011-08-01 15:00,1,103.1,104,103.1,103.5,158
20110801|2011-08-01 15:30,1,103.55,103.675,103.325,103.35,28
20110801|2011-08-01 17:00,2,103.4,103.65,103.4,103.6,7
20110801|2011-08-01 18:00,2,103.35,103.45,103.325,103.45,8
20110801|2011-08-01 18:30,2,103.45,103.45,103.45,103.45,10
20110801|2011-08-01 19:00,2,103.575,103.575,103.575,103.575,2
20110801|2011-08-01 19:30,2,103.5,103.65,103.5,103.65,6
20110801|2011-08-01 20:00,2,103.475,103.475,103.475,103.475,1
20110801|2011-08-01 20:30,2,103.45,103.55,103.45,103.55,2
20110801|2011-08-01 21:00,2,103.575,103.775,103.575,103.775,6
20110801|2011-08-01 21:30,2,103.675,103.775,103.5,103.5,9
20110801|2011-08-01 22:00,2,103.75,103.775,103.7,103.775,6
20110801|2011-08-01 22:30,2,103.65,103.65,103.65,103.65,1
20110801|2011-08-01 23:00,2,103.7,103.7,103.7,103.7,1
20110801|2011-08-02 01:30,2,103.725,103.725,103.725,103.725,1
20110801|2011-08-02 02:30,2,103.725,103.725,103.725,103.725,2
20110801|2011-08-02 03:00,2,103.65,103.65,103.65,103.65,1
20110801|2011-08-02 05:30,2,103.5,103.7,103.5,103.7,2
20110801|2011-08-02 06:00,2,103.5,103.5,103.4,103.45,7
20110801|2011-08-02 06:30,2,103.4,103.55,103.4,103.4,6
20110801|2011-08-02 07:00,2,103.55,103.625,103.425,103.55,12
20110801|2011-08-02 07:30,2,103.525,103.6,103.4,103.6,28
20110801|2011-08-02 08:00,2,103.575,104,103.525,103.9,172
20110801|2011-08-02 08:30,2,103.9,104,103.75,103.825,245
20110801|2011-08-02 09:00,2,103.9,104,103.7,103.8,443
20110801|2011-08-02 09:30,2,103.8,103.875,103.4,103.775,269
20110801|2011-08-02 10:00,2,103.7,104.025,103.65,103.75,416
20110801|2011-08-02 10:30,2,103.75,103.95,103.7,103.875,177
20110801|2011-08-02 11:00,2,103.8,103.975,103.725,103.9,94
20110801|2011-08-02 11:30,2,103.9,103.95,103.675,103.7,232
20110801|2011-08-02 12:00,2,103.75,103.925,103.65,103.8,176
20110801|2011-08-02 12:30,2,103.8,103.9,103.6,103.775,522
20110801|2011-08-02 13:00,2,103.775,103.875,103.75,103.825,115
20110801|2011-08-02 13:30,2,103.875,103.975,103.85,103.925,57
20110801|2011-08-02 14:00,2,103.85,103.9,103.85,103.9,19
20110801|2011-08-02 14:30,2,103.9,103.975,103.825,103.9,36
20110801|2011-08-02 15:00,2,103.925,103.975,103.75,103.85,87
20110801|2011-08-02 15:30,2,103.9,103.9,103.8,103.8,14
20110801|2011-08-02 17:00,3,103.8,103.925,103.8,103.925,16
20110801|2011-08-02 17:30,3,103.95,103.95,103.95,103.95,1
20110801|2011-08-02 18:00,3,103.975,104,103.975,104,2
20110801|2011-08-02 19:00,3,104,104.025,104,104.025,2
20110801|2011-08-02 21:30,3,104.1,104.125,104.1,104.125,20
20110801|2011-08-02 22:00,3,104.075,104.1,104,104,7
20110801|2011-08-03 00:30,3,104.025,104.025,104.025,104.025,1
20110801|2011-08-03 01:00,3,104,104,104,104,4
20110801|2011-08-03 01:30,3,103.95,103.975,103.95,103.975,9
20110801|2011-08-03 02:00,3,103.975,103.975,103.825,103.825,13
20110801|2011-08-03 03:00,3,103.825,103.9,103.825,103.9,2
20110801|2011-08-03 03:30,3,103.8,103.8,103.8,103.8,1
20110801|2011-08-03 04:00,3,103.8,103.8,103.8,103.8,1
20110801|2011-08-03 04:30,3,103.8,103.8,103.8,103.8,1
20110801|2011-08-03 05:00,3,103.8,103.8,103.8,103.8,1
20110801|2011-08-03 05:30,3,103.7,103.7,103.7,103.7,11
20110801|2011-08-03 06:00,3,103.675,103.75,103.675,103.75,11
20110801|2011-08-03 06:30,3,103.7,103.7,103.65,103.65,29
20110801|2011-08-03 07:00,3,103.65,103.9,103.65,103.875,104
20110801|2011-08-03 07:30,3,103.875,103.875,103.65,103.65,110
20110801|2011-08-03 08:00,3,103.65,103.65,102.5,102.75,462
20110801|2011-08-03 08:30,3,102.825,103.075,102.775,103,322
20110801|2011-08-03 09:00,3,103,103.45,102.875,103.35,810
20110801|2011-08-03 09:30,3,103.3,103.45,103,103.275,421
20110801|2011-08-03 10:00,3,103.2,103.675,103.2,103.575,195
20110801|2011-08-03 10:30,3,103.575,104.3,103.575,104.075,460
20110801|2011-08-03 11:00,3,104.05,104.3,104,104.175,100
20110801|2011-08-03 11:30,3,104.05,104.15,103.975,104.075,71
20110801|2011-08-03 12:00,3,104.025,104.1,103.925,104.1,25
20110801|2011-08-03 12:30,3,104.05,104.625,104.05,104.475,730
20110801|2011-08-03 13:00,3,104.475,104.625,104.4,104.425,84
20110801|2011-08-03 13:30,3,104.5,104.55,104.5,104.55,8
20110801|2011-08-03 14:30,3,104.475,104.625,104.475,104.625,70
20110801|2011-08-03 15:00,3,104.6,104.675,104.5,104.65,195
20110801|2011-08-03 15:30,3,104.65,104.725,104.65,104.7,91
20110801|2011-08-03 17:00,4,104.75,104.775,104.75,104.75,4
20110801|2011-08-03 17:30,4,104.75,104.8,104.75,104.8,22
20110801|2011-08-03 18:00,4,104.825,104.9,104.8,104.9,10
20110801|2011-08-03 19:30,4,104.9,104.95,104.9,104.95,6
20110801|2011-08-03 20:00,4,104.975,104.975,104.95,104.975,4
20110801|2011-08-03 20:30,4,104.95,104.95,104.95,104.95,1
20110801|2011-08-03 21:30,4,105,105.025,105,105.025,6
20110801|2011-08-03 22:00,4,105.075,105.075,105.075,105.075,1
20110801|2011-08-03 22:30,4,105,105,105,105,1
20110801|2011-08-04 01:30,4,105.025,105.05,105.025,105.05,4
20110801|2011-08-04 02:00,4,105,105.075,105,105.075,4
20110801|2011-08-04 04:30,4,105.075,105.075,105.075,105.075,14
20110801|2011-08-04 05:30,4,105.075,105.075,105.075,105.075,2
20110801|2011-08-04 06:00,4,104.95,105,104.7,104.7,15
20110801|2011-08-04 06:30,4,104.65,104.65,104.525,104.625,4
20110801|2011-08-04 07:00,4,104.65,104.875,104.65,104.875,3
20110801|2011-08-04 07:30,4,104.8,105.15,104.8,105.1,55
20110801|2011-08-04 08:00,4,105.175,105.25,105,105.2,202
20110801|2011-08-04 08:30,4,105.175,105.475,105.175,105.45,188
20110801|2011-08-04 09:00,4,105.45,105.85,105.25,105.75,587
20110801|2011-08-04 09:30,4,105.725,105.775,105.025,105.2,691
20110801|2011-08-04 10:00,4,105.2,105.55,105.15,105.4,129
20110801|2011-08-04 10:30,4,105.35,105.475,105,105.4,389
20110801|2011-08-04 11:00,4,105.45,105.8,105.4,105.675,213
20110801|2011-08-04 11:30,4,105.725,105.95,105.625,105.775,151
20110801|2011-08-04 12:00,4,105.875,106,105.675,105.95,199
20110801|2011-08-04 12:30,4,105.875,106.025,105.525,105.75,538
20110801|2011-08-04 13:00,4,105.7,105.7,105.5,105.6,165
20110801|2011-08-04 13:30,4,105.475,105.75,105.425,105.55,65
20110801|2011-08-04 14:00,4,105.475,105.625,105.475,105.625,2
20110801|2011-08-04 14:30,4,105.65,105.725,105.525,105.575,17
20110801|2011-08-04 15:00,4,105.575,105.6,105.05,105.2,176
20110801|2011-08-04 15:30,4,105.1,105.25,105.05,105.25,53
20110801|2011-08-04 17:00,5,105.025,105.125,104.75,105.125,82
20110801|2011-08-04 17:30,5,105,105,104.95,104.95,6
20110801|2011-08-04 18:00,5,104.95,104.95,104.875,104.875,11
20110801|2011-08-04 18:30,5,104.95,104.95,104.875,104.875,3
20110801|2011-08-04 19:30,5,105,105,105,105,11
20110801|2011-08-04 20:00,5,104.95,104.95,104.875,104.95,26
20110801|2011-08-04 20:30,5,105.025,105.1,105.025,105.1,3
20110801|2011-08-04 22:00,5,105.025,105.025,104.95,105,14
20110801|2011-08-04 23:00,5,105.15,105.15,105.15,105.15,1
20110801|2011-08-05 00:30,5,105.1,105.1,105.1,105.1,1
20110801|2011-08-05 01:30,5,105.05,105.05,105.05,105.05,2
20110801|2011-08-05 02:00,5,105.1,105.1,105.1,105.1,1
20110801|2011-08-05 03:30,5,105,105,105,105,1
20110801|2011-08-05 05:30,5,105.075,105.5,105.075,105.5,12
20110801|2011-08-05 06:00,5,105.5,105.875,105.5,105.75,75
20110801|2011-08-05 06:30,5,105.75,105.85,105.55,105.8,28
20110801|2011-08-05 07:00,5,105.75,106,105.75,105.975,224
20110801|2011-08-05 07:30,5,105.975,106,105.75,105.8,85
20110801|2011-08-05 08:00,5,105.775,105.95,105.7,105.775,148
20110801|2011-08-05 08:30,5,105.75,105.825,105.5,105.525,151
20110801|2011-08-05 09:00,5,105.525,105.85,105.2,105.725,395
20110801|2011-08-05 09:30,5,105.65,105.65,105.2,105.4,266
20110801|2011-08-05 10:00,5,105.475,105.6,105.35,105.4,212
20110801|2011-08-05 10:30,5,105.525,105.55,105,105.075,228
20110801|2011-08-05 11:00,5,105.2,105.55,105.1,105.5,95
20110801|2011-08-05 11:30,5,105.45,105.5,105.25,105.275,46
20110801|2011-08-05 12:00,5,105.3,105.4,105.25,105.325,25
20110801|2011-08-05 12:30,5,105.25,105.35,104.925,104.975,645
20110801|2011-08-05 13:00,5,105.025,105.225,105,105.125,146
20110801|2011-08-05 13:30,5,105.125,105.15,105.05,105.15,42
20110801|2011-08-08 09:00,8,105,105.3,104.5,104.75,1224
20110801|2011-08-08 09:30,8,104.75,105.3,104.525,105.2,550
20110801|2011-08-08 10:00,8,105.25,105.35,105,105.35,330
20110801|2011-08-08 10:30,8,105.35,105.575,105.225,105.4,200
20110801|2011-08-08 11:00,8,105.5,105.5,104.925,105.05,399
20110801|2011-08-08 11:30,8,105.15,105.4,105.1,105.375,85
20110801|2011-08-08 12:00,8,105.4,105.4,105.225,105.225,94
20110801|2011-08-08 12:30,8,105.25,105.475,104.65,105,790
20110801|2011-08-08 13:00,8,105,105.05,104.85,104.925,248
20110801|2011-08-08 13:30,8,104.9,104.95,104.9,104.95,18
20110801|2011-08-08 14:00,8,104.925,104.975,104.925,104.95,14
20110801|2011-08-08 14:30,8,104.95,105.1,104.95,105.1,25
20110801|2011-08-08 15:00,8,105.075,105.4,105.075,105.325,188
20110801|2011-08-08 15:30,8,105.325,105.325,105.1,105.325,41
20110801|2011-08-08 17:00,9,105.2,105.325,105.2,105.275,35
20110801|2011-08-08 18:30,9,105.25,105.25,105.2,105.225,12
20110801|2011-08-08 19:00,9,105.275,105.325,105.275,105.325,25
20110801|2011-08-08 19:30,9,105.25,105.25,105.25,105.25,2
20110801|2011-08-08 20:00,9,105.25,105.25,105.25,105.25,2
20110801|2011-08-08 20:30,9,105.25,105.25,105.2,105.2,49
20110801|2011-08-08 21:00,9,105.15,105.15,104.825,104.85,126
20110801|2011-08-08 21:30,9,104.9,104.9,104.9,104.9,2
20110801|2011-08-08 22:00,9,104.9,104.9,104.9,104.9,11
20110801|2011-08-08 22:30,9,104.825,104.925,104.825,104.875,4
20110801|2011-08-08 23:00,9,104.875,104.875,104.55,104.55,119
20110801|2011-08-08 23:30,9,104.575,104.8,104.55,104.6,9
20110801|2011-08-09 00:00,9,104.625,104.65,104.625,104.65,6
20110801|2011-08-09 01:00,9,104.7,104.7,104.7,104.7,1
20110801|2011-08-09 01:30,9,104.85,104.85,104.85,104.85,1
20110801|2011-08-09 02:00,9,104.85,104.95,104.85,104.95,5
20110801|2011-08-09 02:30,9,104.95,104.95,104.95,104.95,1
20110801|2011-08-09 03:30,9,105,105,105,105,2
20110801|2011-08-09 04:00,9,105.025,105.1,105.025,105.1,5
20110801|2011-08-09 04:30,9,105,105,105,105,11
20110801|2011-08-09 05:30,9,105,105,105,105,5
20110801|2011-08-09 06:00,9,104.95,105.325,104.95,105.325,86
20110801|2011-08-09 06:30,9,105.325,105.525,105.325,105.425,91
20110801|2011-08-09 07:00,9,105.325,105.625,105.2,105.225,188
20110801|2011-08-09 07:30,9,105.4,105.55,105.1,105.5,99
20110801|2011-08-09 08:00,9,105.5,105.5,105.4,105.4,19
20110801|2011-08-09 08:30,9,105.375,105.55,105.15,105.5,157
20110801|2011-08-09 09:00,9,105.5,105.7,105.45,105.6,561
20110801|2011-08-09 09:30,9,105.6,105.675,105.125,105.15,579
20110801|2011-08-09 10:00,9,105.125,105.5,105.125,105.425,317
20110801|2011-08-09 10:30,9,105.5,105.625,105.325,105.575,422
20110801|2011-08-09 11:00,9,105.6,105.775,105.5,105.7,358
20110801|2011-08-09 11:30,9,105.75,105.9,105.625,105.625,196
20110801|2011-08-09 12:00,9,105.6,105.675,105.45,105.5,205
20110801|2011-08-09 12:30,9,105.5,105.5,105.3,105.35,360
20110801|2011-08-09 13:00,9,105.35,105.6,105.275,105.4,217
20110801|2011-08-09 13:30,9,105.475,105.55,105.3,105.35,18
20110801|2011-08-09 14:00,9,105.4,105.5,105.3,105.5,43
20110801|2011-08-09 14:30,9,105.55,105.7,105.55,105.7,70
20110801|2011-08-09 15:00,9,105.7,105.75,105.4,105.4,144
20110801|2011-08-09 15:30,9,105.525,105.75,105.525,105.6,147
20110801|2011-08-09 17:00,10,105.775,105.8,105.65,105.75,7
20110801|2011-08-09 17:30,10,105.8,105.8,105.8,105.8,3
20110801|2011-08-09 18:00,10,105.85,105.875,105.85,105.875,3
20110801|2011-08-09 18:30,10,105.875,105.9,105.875,105.9,10
20110801|2011-08-09 19:00,10,105.825,105.825,105.825,105.825,1
20110801|2011-08-09 19:30,10,105.9,105.9,105.9,105.9,1
20110801|2011-08-09 20:00,10,105.85,105.85,105.85,105.85,2
20110801|2011-08-09 20:30,10,105.85,105.9,105.85,105.9,10
20110801|2011-08-09 21:30,10,105.9,105.9,105.9,105.9,1
20110801|2011-08-09 22:00,10,105.95,105.95,105.95,105.95,1
20110801|2011-08-09 22:30,10,105.9,105.9,105.9,105.9,9
20110801|2011-08-09 23:00,10,105.9,105.9,105.9,105.9,2
20110801|2011-08-10 00:00,10,105.775,105.775,105.775,105.775,2
20110801|2011-08-10 00:30,10,105.775,105.775,105.7,105.7,3
20110801|2011-08-10 01:00,10,105.725,105.725,105.65,105.65,3
20110801|2011-08-10 02:00,10,105.65,105.65,105.65,105.65,1
20110801|2011-08-10 02:30,10,105.675,105.675,105.65,105.675,31
20110801|2011-08-10 03:00,10,105.65,105.65,105.65,105.65,21
20110801|2011-08-10 03:30,10,105.65,105.65,105.65,105.65,1
20110801|2011-08-10 04:00,10,105.55,105.55,105.55,105.55,1
20110801|2011-08-10 04:30,10,105.6,105.6,105.525,105.55,34
20110801|2011-08-10 05:00,10,105.5,105.55,105.5,105.55,18
20110801|2011-08-10 05:30,10,105.825,105.825,105.825,105.825,2
20110801|2011-08-10 06:30,10,105.675,105.825,105.675,105.825,3
20110801|2011-08-10 07:00,10,105.65,105.65,105.65,105.65,7
20110801|2011-08-10 07:30,10,105.65,105.9,105.575,105.65,115
20110801|2011-08-10 08:00,10,105.65,105.7,105.5,105.65,90
20110801|2011-08-10 08:30,10,105.625,105.825,105.5,105.625,104
20110801|2011-08-10 09:00,10,105.65,105.9,105.475,105.85,220
20110801|2011-08-10 09:30,10,105.875,105.975,105.875,105.9,162
20110801|2011-08-10 10:00,10,105.9,106.025,105.875,105.95,250
20110801|2011-08-10 10:30,10,105.925,106.125,105.9,105.975,319
20110801|2011-08-10 11:00,10,105.925,106.075,105.9,105.975,144
20110801|2011-08-10 11:30,10,105.975,106.15,105.8,105.9,195
20110801|2011-08-10 12:00,10,105.9,106.2,105.9,106.15,188
20110801|2011-08-10 12:30,10,106.1,106.3,106.05,106.225,238
20110801|2011-08-10 13:00,10,106.25,106.25,105.9,106.1,92
20110801|2011-08-10 13:30,10,106.05,106.125,105.925,105.975,29
20110801|2011-08-10 14:00,10,105.975,105.975,105.925,105.925,34
20110801|2011-08-10 14:30,10,105.9,106.025,105.8,106,109
20110801|2011-08-10 15:00,10,106.05,106.15,105.95,106.15,65
20110801|2011-08-10 15:30,10,106.175,106.2,106.1,106.1,60
20110801|2011-08-10 17:00,11,106.25,106.25,106.225,106.225,2
20110801|2011-08-10 18:00,11,106.25,106.275,106.25,106.275,5
20110801|2011-08-10 18:30,11,106.275,106.275,106.275,106.275,10
20110801|2011-08-10 19:00,11,106.275,106.275,106.275,106.275,3
20110801|2011-08-10 19:30,11,106.275,106.275,106.25,106.25,2
20110801|2011-08-10 23:00,11,106.125,106.125,106.125,106.125,1
20110801|2011-08-11 02:00,11,106,106,106,106,2
20110801|2011-08-11 03:00,11,106.125,106.125,106.125,106.125,1
20110801|2011-08-11 03:30,11,106.25,106.25,106.25,106.25,12
20110801|2011-08-11 05:30,11,106.25,106.25,106.25,106.25,1
20110801|2011-08-11 06:00,11,106,106,106,106,1
20110801|2011-08-11 07:00,11,106.25,106.4,106.25,106.4,35
20110801|2011-08-11 07:30,11,106.375,106.5,106.35,106.375,54
20110801|2011-08-11 08:00,11,106.5,106.5,106.45,106.45,66
20110801|2011-08-11 08:30,11,106.5,106.7,106.35,106.6,223
20110801|2011-08-11 09:00,11,106.525,106.65,106.35,106.475,285
20110801|2011-08-11 09:30,11,106.525,106.6,106.475,106.575,125
20110801|2011-08-11 10:00,11,106.475,106.625,106.45,106.575,56
20110801|2011-08-11 10:30,11,106.575,106.975,106.5,106.9,634
20110801|2011-08-11 11:00,11,107,107.025,106.9,107,151
20110801|2011-08-11 11:30,11,107.025,107.075,106.825,107.075,377
20110801|2011-08-11 12:00,11,107.05,107.225,106.95,107.125,218
20110801|2011-08-11 12:30,11,107.025,107.15,106.925,107.1,184
20110801|2011-08-11 13:00,11,107.075,107.175,107.05,107.175,25
20110801|2011-08-11 13:30,11,107.15,107.35,107.1,107.275,155
20110801|2011-08-11 14:00,11,107.25,107.275,107.25,107.275,18
20110801|2011-08-11 14:30,11,107.25,107.325,107.225,107.3,84
20110801|2011-08-11 15:00,11,107.2,107.275,107.175,107.175,64
20110801|2011-08-11 15:30,11,107.125,107.125,107.125,107.125,4
20110801|2011-08-11 18:00,12,107.2,107.2,107.2,107.2,1
20110801|2011-08-11 20:30,12,107.2,107.2,107.2,107.2,2
20110801|2011-08-11 21:00,12,107.25,107.25,107.25,107.25,1
20110801|2011-08-11 21:30,12,107.25,107.25,107.25,107.25,1
20110801|2011-08-12 02:00,12,107.2,107.2,107.2,107.2,1
20110801|2011-08-12 03:00,12,107.2,107.2,107.15,107.15,10
20110801|2011-08-12 03:30,12,107.15,107.15,107.075,107.075,32
20110801|2011-08-12 04:00,12,107.075,107.25,107.05,107.25,20
20110801|2011-08-12 05:30,12,107.075,107.075,107.075,107.075,1
20110801|2011-08-12 06:00,12,107.05,107.075,107.05,107.075,24
20110801|2011-08-12 06:30,12,107.075,107.075,107.05,107.075,13
20110801|2011-08-12 07:00,12,107.05,107.125,107.05,107.125,4
20110801|2011-08-12 07:30,12,107.05,107.1,107,107.025,73
20110801|2011-08-12 08:00,12,107.025,107.3,107.025,107.225,211
20110801|2011-08-12 08:30,12,107.1,107.25,107.075,107.25,24
20110801|2011-08-12 09:00,12,107.25,107.25,107.125,107.2,287
20110801|2011-08-12 09:30,12,107.225,107.35,107.2,107.35,137
20110801|2011-08-12 10:00,12,107.3,107.475,107.2,107.375,148
20110801|2011-08-12 10:30,12,107.375,107.45,107.35,107.45,118
20110801|2011-08-12 11:00,12,107.4,107.475,107.35,107.4,211
20110801|2011-08-12 11:30,12,107.45,107.475,107.375,107.4,207
20111001|2011-01-14 11:00,14,83.2,83.275,83.175,83.25,27
20111001|2011-01-14 11:30,14,83.35,83.35,83.35,83.35,2
20111001|2011-01-14 12:00,14,83.35,83.45,83.325,83.45,32
20111001|2011-01-14 12:30,14,83.325,83.6,83.275,83.6,31
20111001|2011-01-14 13:00,14,83.525,83.6,83.5,83.5,23
20111001|2011-01-14 13:30,14,83.575,83.575,83.575,83.575,1
20111001|2011-01-17 18:30,18,83.65,83.65,83.65,83.65,7
20111001|2011-01-17 19:30,18,83.75,83.75,83.75,83.75,1
20111001|2011-01-18 07:30,18,83.975,84.025,83.975,84,6
20111001|2011-01-18 08:00,18,83.725,83.725,83.725,83.725,1
20111001|2011-01-18 09:00,18,83.925,84.2,83.925,84.2,17
20111001|2011-01-18 09:30,18,84.2,84.3,84.075,84.3,46
20111001|2011-01-18 10:00,18,84.5,85.25,84.5,85.125,184
20111001|2011-01-18 10:30,18,85.125,85.2,85.125,85.125,17
20111001|2011-01-18 11:00,18,85.125,85.375,85.125,85.125,51
20111001|2011-01-18 11:30,18,85.125,85.25,85.125,85.25,12
20111001|2011-01-18 12:00,18,85,85.075,84.95,85.075,18
20111001|2011-01-18 12:30,18,85.1,85.45,85,85.35,103
20111001|2011-01-18 13:00,18,85.35,85.35,85.2,85.2,22
20111001|2011-01-18 13:30,18,85.175,85.175,85.175,85.175,2
20111001|2011-01-18 15:00,18,85.15,85.15,85.15,85.15,1
20111001|2011-01-18 15:30,18,85.15,85.3,85.15,85.3,26
20111001|2011-01-18 17:00,19,85,85.075,85,85.075,3
20111001|2011-01-18 19:30,19,85.25,85.25,85.25,85.25,1
20111001|2011-01-18 22:00,19,85.5,85.5,85.5,85.5,1
20111001|2011-01-19 04:30,19,85.5,85.5,85.5,85.5,3
20111001|2011-01-19 05:00,19,85.5,85.5,85.5,85.5,5
20111001|2011-01-19 08:00,19,85.1,85.1,85,85,35
20111001|2011-01-19 08:30,19,85.075,85.075,85.05,85.05,2
20111001|2011-01-19 09:00,19,85.475,85.75,85.475,85.75,71
20111001|2011-01-19 09:30,19,85.55,85.55,85.25,85.45,47
20111001|2011-01-19 10:00,19,85.45,85.5,85.4,85.4,31
20111001|2011-01-19 10:30,19,85.4,85.45,85.275,85.45,35
20111001|2011-01-19 11:00,19,85.45,85.45,85.3,85.3,26
20111001|2011-01-19 11:30,19,85.35,85.35,85.05,85.05,33
20111001|2011-01-19 12:00,19,85,85,84.675,85,19
20111001|2011-01-19 12:30,19,84.875,85.025,84.75,84.975,61
20111001|2011-01-19 13:00,19,85,85.025,84.925,84.925,5
20111001|2011-01-19 13:30,19,85,85,85,85,2
20111001|2011-01-19 14:00,19,84.85,84.85,84.85,84.85,5
20111001|2011-01-19 14:30,19,84.85,84.85,84.85,84.85,1
20111001|2011-01-19 15:00,19,85,85,85,85,1
20111001|2011-01-19 17:00,20,85.325,85.325,85.15,85.15,2
20111001|2011-01-19 20:00,20,84.95,84.95,84.95,84.95,1
20111001|2011-01-19 21:30,20,84.9,84.9,84.9,84.9,5
20111001|2011-01-19 22:30,20,84.8,84.8,84.8,84.8,5
20111001|2011-01-20 07:00,20,84.9,84.9,84.9,84.9,1
20111001|2011-01-20 08:00,20,84.9,84.9,84.9,84.9,2
20111001|2011-01-20 08:30,20,84.65,84.65,84.65,84.65,1
20111001|2011-01-20 09:00,20,84.4,84.8,84.2,84.8,90
20111001|2011-01-20 09:30,20,84.8,84.9,84.775,84.8,73
20111001|2011-01-20 10:00,20,84.8,84.975,84.775,84.9,39
20111001|2011-01-20 10:30,20,84.85,85,84.8,85,118
20111001|2011-01-20 11:00,20,85.15,85.15,85.15,85.15,2
20111001|2011-01-20 11:30,20,84.875,84.975,84.875,84.975,2
20111001|2011-01-20 12:00,20,84.875,84.95,84.875,84.95,8
20111001|2011-01-20 12:30,20,85,85.15,85,85.15,26
20111001|2011-01-20 13:00,20,85.075,85.15,85.075,85.15,6
20111001|2011-01-20 13:30,20,85.2,85.225,85.2,85.225,9
20111001|2011-01-20 14:00,20,85.2,85.2,85.175,85.175,12
20111001|2011-01-20 14:30,20,85.1,85.1,85.1,85.1,5
20111001|2011-01-20 20:00,21,85.15,85.15,85,85,2
20111001|2011-01-20 21:00,21,85.25,85.25,85.25,85.25,1
20111001|2011-01-21 07:30,21,85.35,85.425,85.35,85.425,5
20111001|2011-01-21 08:00,21,85.4,85.425,85.4,85.425,17
20111001|2011-01-21 08:30,21,85.425,85.5,85.425,85.5,35
20111001|2011-01-21 09:00,21,85.55,85.65,85.4,85.65,69
20111001|2011-01-21 09:30,21,85.6,85.6,85.6,85.6,11
20111001|2011-01-21 10:00,21,85.65,85.7,85.55,85.55,21
20111001|2011-01-21 10:30,21,85.7,85.75,85.7,85.7,62
20111001|2011-01-21 11:00,21,85.7,85.7,85.7,85.7,3
20111001|2011-01-21 11:30,21,85.7,85.725,85.6,85.6,10
20111001|2011-01-21 12:00,21,85.7,85.9,85.7,85.775,24
20111001|2011-01-21 12:30,21,85.8,85.8,85.65,85.65,13
20111001|2011-01-21 13:00,21,85.7,85.775,85.625,85.625,13
20111001|2011-01-24 09:00,24,85.6,85.75,85.4,85.525,27
20111001|2011-01-24 09:30,24,85.65,85.65,85.65,85.65,3
20111001|2011-01-24 10:00,24,85.6,85.65,85.55,85.65,30
20111001|2011-01-24 10:30,24,85.65,85.95,85.575,85.95,56
20111001|2011-01-24 11:00,24,85.925,85.95,85.9,85.95,59
20111001|2011-01-24 11:30,24,86,86.05,85.925,85.95,96
20111001|2011-01-24 12:00,24,86.05,86.05,85.9,85.9,10
20111001|2011-01-24 12:30,24,85.9,86.075,85.9,86.075,3
20111001|2011-01-24 13:00,24,86,86,85.975,85.975,5
20111001|2011-01-24 17:30,25,85.925,85.925,85.925,85.925,1
20111001|2011-01-24 18:00,25,85.925,85.925,85.925,85.925,1
20111001|2011-01-25 02:30,25,86.1,86.1,86.1,86.1,1
20111001|2011-01-25 05:30,25,85.85,85.85,85.85,85.85,2
20111001|2011-01-25 07:00,25,85.85,86.1,85.8,85.8,10
20111001|2011-01-25 08:00,25,86,86.075,86,86.075,4
20111001|2011-01-25 08:30,25,85.75,85.75,85.75,85.75,1
20111001|2011-01-25 09:00,25,86.075,86.25,85.975,86,78
20111001|2011-01-25 09:30,25,85.95,86.25,85.95,86.25,40
20111001|2011-01-25 10:00,25,86.35,86.35,85.95,85.95,42
20111001|2011-01-25 10:30,25,85.975,86.225,85.95,86,35
20111001|2011-01-25 11:00,25,86.1,86.1,85.85,85.85,34
20111001|2011-01-25 11:30,25,85.75,85.75,85.6,85.6,37
20111001|2011-01-25 12:00,25,85.6,85.6,85.3,85.35,67
20111001|2011-01-25 12:30,25,85.375,85.525,85.325,85.5,39
20111001|2011-01-25 13:00,25,85.45,85.575,85.425,85.5,70
20111001|2011-01-25 13:30,25,85.5,85.5,85.5,85.5,18
20111001|2011-01-25 14:30,25,85.5,85.6,85.5,85.6,2
20111001|2011-01-25 15:30,25,85.675,85.675,85.675,85.675,1
20111001|2011-01-26 06:00,26,85.75,85.75,85.75,85.75,2
20111001|2011-01-26 06:30,26,85.75,85.75,85.75,85.75,4
20111001|2011-01-26 07:00,26,85.75,85.75,85.75,85.75,14
20111001|2011-01-26 07:30,26,85.75,85.825,85.75,85.825,11
20111001|2011-01-26 08:00,26,85.825,85.95,85.8,85.95,8
20111001|2011-01-26 08:30,26,86,86.175,86,86.175,11
20111001|2011-01-26 09:00,26,86.2,86.45,86.1,86.45,78
20111001|2011-01-26 09:30,26,86.45,86.5,86.3,86.35,36
20111001|2011-01-26 10:00,26,86.45,86.5,86.175,86.175,95
20111001|2011-01-26 10:30,26,86.275,86.5,86.2,86.5,234
20111001|2011-01-26 11:00,26,86.55,86.6,86.425,86.5,80
20111001|2011-01-26 11:30,26,86.5,86.6,86.25,86.4,85
20111001|2011-01-26 12:00,26,86.4,86.55,86.25,86.375,71
20111001|2011-01-26 12:30,26,86.325,86.6,86.325,86.35,77
20111001|2011-01-26 13:00,26,86.5,86.525,86.3,86.4,18
20111001|2011-01-26 13:30,26,86.4,86.4,86.4,86.4,11
20111001|2011-01-26 14:00,26,86.375,86.375,86.375,86.375,2
20111001|2011-01-26 14:30,26,86.45,86.65,86.45,86.65,28
20111001|2011-01-26 15:00,26,86.5,86.5,86.5,86.5,12
20111001|2011-01-26 15:30,26,86.5,86.5,86.5,86.5,3
20111001|2011-01-26 17:00,27,86.3,86.3,86.225,86.225,3
20111001|2011-01-26 17:30,27,86.25,86.3,86.2,86.3,16
20111001|2011-01-26 18:00,27,86.45,86.45,86.3,86.3,12
20111001|2011-01-26 18:30,27,86.35,86.35,86.35,86.35,4
20111001|2011-01-27 05:00,27,86.25,86.25,86.25,86.25,6
20111001|2011-01-27 06:00,27,86.3,86.3,86.25,86.25,10
20111001|2011-01-27 06:30,27,86.25,86.35,86.25,86.3,14
20111001|2011-01-27 07:00,27,86.25,86.25,86.15,86.15,8
20111001|2011-01-27 07:30,27,86.05,86.05,86,86,2
20111001|2011-01-27 08:00,27,85.8,85.8,85.8,85.8,1
20111001|2011-01-27 08:30,27,85.8,85.8,85.7,85.7,19
20111001|2011-01-27 09:00,27,85.775,85.775,85.5,85.775,28
20111001|2011-01-27 09:30,27,85.55,85.55,85.4,85.475,24
20111001|2011-01-27 10:00,27,85.45,85.625,85.35,85.45,134
20111001|2011-01-27 10:30,27,85.425,85.625,85,85.15,168
20111001|2011-01-27 11:00,27,85.25,85.25,84.85,84.95,188
20111001|2011-01-27 11:30,27,85.125,85.125,84.725,84.725,181
20111001|2011-01-27 12:00,27,84.7,85.3,84.425,85.225,124
20111001|2011-01-27 12:30,27,85.275,85.35,85.025,85.25,66
20111001|2011-01-27 13:00,27,85.4,85.45,85.3,85.3,12
20111001|2011-01-27 13:30,27,85.4,85.4,85.4,85.4,1
20111001|2011-01-27 15:00,27,85.475,85.5,85.475,85.5,3
20111001|2011-01-27 15:30,27,85.5,85.5,85.25,85.25,11
20111001|2011-01-27 18:00,28,85.4,85.4,85.4,85.4,2
20111001|2011-01-27 18:30,28,85.4,85.4,85.4,85.4,2
20111001|2011-01-27 20:30,28,85.25,85.25,85.25,85.25,1
20111001|2011-01-27 21:00,28,85.25,85.25,85.25,85.25,1
20111001|2011-01-27 21:30,28,85.25,85.25,85.25,85.25,3
20111001|2011-01-28 00:00,28,85.25,85.25,85.25,85.25,1
20111001|2011-01-28 06:00,28,85.45,85.65,85.45,85.65,11
20111001|2011-01-28 06:30,28,85.55,85.6,85.55,85.6,14
20111001|2011-01-28 07:30,28,85.5,85.55,85.5,85.55,7
20111001|2011-01-28 08:00,28,85.55,85.65,85.5,85.65,16
20111001|2011-01-28 08:30,28,85.65,85.8,85.65,85.775,33
20111001|2011-01-28 09:00,28,85.8,85.85,85.5,85.55,99
20111001|2011-01-28 09:30,28,85.525,85.7,85.3,85.5,57
20111001|2011-01-28 10:00,28,85.5,85.675,85.275,85.5,102
20111001|2011-01-28 10:30,28,85.65,85.8,85.475,85.625,55
20111001|2011-01-28 11:00,28,85.65,85.9,85.65,85.675,36
20111001|2011-01-28 11:30,28,85.725,85.725,85.6,85.725,69
20111001|2011-01-28 12:00,28,85.725,85.725,85.425,85.5,32
20111001|2011-01-28 12:30,28,85.6,85.65,85.45,85.625,53
20111001|2011-01-28 13:00,28,85.65,85.7,85.575,85.7,21
20111001|2011-01-28 13:30,28,85.7,85.7,85.6,85.6,25
20111001|2011-01-31 09:00,31,85.575,85.825,85.1,85.3,61
20111001|2011-01-31 09:30,31,85.125,85.25,84.675,85.15,93
20111001|2011-01-31 10:00,31,84.7,84.95,84.4,84.4,27
20111001|2011-01-31 10:30,31,84.5,84.5,84.25,84.4,61
20111001|2011-01-31 11:00,31,84.4,85.025,84.25,84.825,70
20111001|2011-01-31 11:30,31,84.9,85.025,84.7,84.725,60
20111001|2011-01-31 12:00,31,84.8,84.95,84.6,84.8,54
20111001|2011-01-31 12:30,31,84.725,85.5,84.475,85.45,116
20111001|2011-01-31 13:00,31,85.5,85.525,85,85.15,130
20111001|2011-01-31 13:30,31,85.15,85.15,85.15,85.15,1
20111001|2011-01-31 14:00,31,85.3,85.3,85.1,85.1,7
20111001|2011-01-31 14:30,31,85.1,85.1,85,85,18
20111001|2011-01-31 15:00,31,85,85,84.85,84.85,7
20111001|2011-01-31 15:30,31,84.7,84.95,84.7,84.7,6
20111001|2011-01-31 17:30,1,85,85,85,85,5
20111001|2011-01-31 18:00,1,84.95,84.95,84.95,84.95,3
20111001|2011-01-31 18:30,1,85.15,85.15,85.15,85.15,1
20111001|2011-01-31 19:30,1,84.9,84.9,84.9,84.9,1
20111001|2011-01-31 20:00,1,84.85,84.85,84.8,84.8,10
20111001|2011-01-31 21:00,1,84.7,84.7,84.7,84.7,1
20111001|2011-02-01 07:00,1,84.725,84.725,84.7,84.7,5
20111001|2011-02-01 07:30,1,84.9,84.9,84.85,84.85,2
20111001|2011-02-01 08:30,1,84.65,84.8,84.65,84.8,19
20111001|2011-02-01 09:00,1,84.95,85.025,84.7,84.7,18
20111001|2011-02-01 09:30,1,84.825,85,84.55,84.7,42
20111001|2011-02-01 10:00,1,84.7,84.825,84.7,84.825,109
20111001|2011-02-01 10:30,1,84.825,85,84.75,85,17
20111001|2011-02-01 11:00,1,85,85,84.95,85,18
20111001|2011-02-01 11:30,1,84.975,85.075,84.95,85.05,39
20111001|2011-02-01 12:00,1,85.1,85.1,84.95,84.975,35
20111001|2011-02-01 12:30,1,85.05,85.15,84.975,85.15,22
20111001|2011-02-01 13:00,1,85.2,85.2,85.1,85.2,25
20111001|2011-02-01 13:30,1,85.1,85.1,85.1,85.1,1
20111001|2011-02-01 14:30,1,85.15,85.15,85.15,85.15,1
20111001|2011-02-02 02:30,2,85.4,85.4,85.4,85.4,2
20111001|2011-02-02 05:30,2,85.175,85.175,85.175,85.175,1
20111001|2011-02-02 07:00,2,85.3,85.3,85.3,85.3,2
20111001|2011-02-02 08:30,2,85.275,85.4,85.275,85.4,6
20111001|2011-02-02 09:00,2,85.2,85.3,85.175,85.275,6
20111001|2011-02-02 09:30,2,85.05,85.3,85,85.225,36
20111001|2011-02-02 10:00,2,85.3,85.375,85.225,85.375,9
20111001|2011-02-02 10:30,2,85.35,85.5,85.025,85.25,132
20111001|2011-02-02 11:00,2,85.25,85.425,85.1,85.1,62
20111001|2011-02-02 11:30,2,85.1,85.125,85.1,85.125,4
20111001|2011-02-02 12:00,2,85.1,85.375,84.975,85,25
20111001|2011-02-02 12:30,2,84.95,85.45,84.95,85.2,180
20111001|2011-02-02 13:00,2,85.5,85.5,85.325,85.325,9
20111001|2011-02-02 15:00,2,85.25,85.25,85.25,85.25,4
20111001|2011-02-02 15:30,2,85.25,85.25,85.25,85.25,7
20111001|2011-02-02 17:00,3,85.25,85.25,85.25,85.25,1
20111001|2011-02-02 21:30,3,84.9,84.9,84.75,84.75,3
20111001|2011-02-03 04:00,3,85,85,85,85,1
20111001|2011-02-03 07:00,3,85.3,85.3,85.3,85.3,2
20111001|2011-02-03 07:30,3,85.3,85.3,85.3,85.3,3
20111001|2011-02-03 08:00,3,85.15,85.15,84.175,84.2,56
20111001|2011-02-03 08:30,3,84.2,84.75,84.2,84.65,37
20111001|2011-02-03 09:00,3,84.775,85.25,84.775,85.25,46
20111001|2011-02-03 09:30,3,85.25,85.95,85.25,85.95,31
20111001|2011-02-03 10:00,3,85.9,86.5,85.9,86.35,122
20111001|2011-02-03 10:30,3,86.425,86.425,86.2,86.2,33
20111001|2011-02-03 11:00,3,86.1,86.35,85.85,85.85,33
20111001|2011-02-03 11:30,3,85.85,86.2,85.85,86.2,16
20111001|2011-02-03 12:00,3,86.15,86.175,85.4,85.425,45
20111001|2011-02-03 12:30,3,85.275,85.9,85.075,85.775,104
20111001|2011-02-03 13:00,3,85.775,85.875,85.5,85.5,19
20111001|2011-02-03 13:30,3,85.5,85.575,85.5,85.575,4
20111001|2011-02-03 14:00,3,85.575,85.575,85.575,85.575,1
20111001|2011-02-03 14:30,3,85.6,85.6,85.6,85.6,5
20111001|2011-02-04 07:00,4,85.65,85.725,85.65,85.725,6
20111001|2011-02-04 08:00,4,85.375,85.375,85.375,85.375,1
20111001|2011-02-04 08:30,4,85.55,85.55,85.55,85.55,1
20111001|2011-02-04 09:00,4,85.7,85.7,85.075,85.15,51
20111001|2011-02-04 09:30,4,85,85,84.275,84.675,49
20111001|2011-02-04 10:00,4,84.475,84.7,84.475,84.6,90
20111001|2011-02-04 10:30,4,84.7,84.875,84.7,84.875,33
20111001|2011-02-04 11:00,4,84.8,84.9,84.575,84.8,28
20111001|2011-02-04 11:30,4,84.8,84.8,84.35,84.35,53
20111001|2011-02-04 12:00,4,84.45,84.75,84.35,84.7,51
20111001|2011-02-04 12:30,4,84.8,85.4,84.8,85.4,50
20111001|2011-02-04 13:00,4,85.35,85.35,85.25,85.25,15
20111001|2011-02-04 13:30,4,85.375,85.375,85.375,85.375,3
20111001|2011-02-07 09:00,7,85.5,86.075,85.2,85.95,40
20111001|2011-02-07 09:30,7,85.9,85.95,85.725,85.95,11
20111001|2011-02-07 10:00,7,85.75,86.025,85.75,86.025,5
20111001|2011-02-07 10:30,7,86.025,86.25,86,86.15,22
20111001|2011-02-07 11:00,7,86.15,86.15,86.125,86.125,8
20111001|2011-02-07 11:30,7,85.975,85.975,85.925,85.925,8
20111001|2011-02-07 12:00,7,85.95,86,85.875,85.95,13
20111001|2011-02-07 12:30,7,86.025,86.5,86,86.5,64
20111001|2011-02-07 13:00,7,86.45,86.5,86.4,86.4,26
20111001|2011-02-07 13:30,7,86.475,86.5,86.425,86.425,9
20111001|2011-02-07 14:00,7,86.5,86.5,86.5,86.5,9
20111001|2011-02-07 14:30,7,86.5,86.5,86.5,86.5,13
20111001|2011-02-07 15:00,7,86.5,86.5,86.5,86.5,1
20111001|2011-02-07 15:30,7,86.35,86.35,86.35,86.35,1
20111001|2011-02-07 17:00,8,86.275,86.275,86.275,86.275,1
20111001|2011-02-07 18:00,8,86.2,86.2,86.2,86.2,4
20111001|2011-02-08 05:00,8,86.2,86.2,86.2,86.2,1
20111001|2011-02-08 05:30,8,86.15,86.15,86,86,4
20111001|2011-02-08 06:30,8,86.05,86.05,86.05,86.05,2
20111001|2011-02-08 07:00,8,86.025,86.025,86.025,86.025,1
20111001|2011-02-08 08:30,8,86.025,86.025,85.875,85.9,30
20111001|2011-02-08 09:00,8,85.825,86.225,85.8,86.2,41
20111001|2011-02-08 09:30,8,86.2,86.375,86.2,86.275,20
20111001|2011-02-08 10:00,8,86.4,86.45,86.4,86.425,31
20111001|2011-02-08 10:30,8,86.5,86.65,86.475,86.5,43
20111001|2011-02-08 11:00,8,86.45,86.45,86.35,86.35,10
20111001|2011-02-08 11:30,8,86.55,86.55,86.35,86.375,42
20111001|2011-02-08 12:00,8,86.3,86.45,86.3,86.45,17
20111001|2011-02-08 12:30,8,86.45,86.7,86.45,86.675,103
20111001|2011-02-08 13:00,8,86.425,86.825,86.425,86.75,72
20111001|2011-02-08 13:30,8,86.75,86.75,86.7,86.7,5
20111001|2011-02-08 14:00,8,86.725,86.725,86.725,86.725,1
20111001|2011-02-08 14:30,8,86.75,86.75,86.75,86.75,5
20111001|2011-02-08 15:30,8,86.7,86.7,86.65,86.65,6
20111001|2011-02-08 23:30,9,86.55,86.55,86.55,86.55,2
20111001|2011-02-09 06:00,9,86.675,86.675,86.675,86.675,1
20111001|2011-02-09 07:00,9,86.525,86.525,86.525,86.525,6
20111001|2011-02-09 07:30,9,86.775,87.275,86.775,86.975,28
20111001|2011-02-09 08:00,9,86.975,87.475,86.975,87.475,8
20111001|2011-02-09 08:30,9,87.5,87.65,87.475,87.525,27
20111001|2011-02-09 09:00,9,87.575,87.85,87.45,87.7,115
20111001|2011-02-09 09:30,9,87.7,87.75,86.85,87.25,57
20111001|2011-02-09 10:00,9,86.875,87.2,86.875,87.1,16
20111001|2011-02-09 10:30,9,87,87.075,87,87.075,32
20111001|2011-02-09 11:00,9,87.1,87.6,87.1,87.575,35
20111001|2011-02-09 11:30,9,87.575,87.725,87.5,87.5,33
20111001|2011-02-09 12:00,9,87.45,87.6,87.45,87.6,11
20111001|2011-02-09 12:30,9,87.5,87.75,87.5,87.75,124
20111001|2011-02-09 13:00,9,87.575,87.7,87.375,87.4,70
20111001|2011-02-09 13:30,9,87.375,87.4,87.375,87.4,7
20111001|2011-02-09 20:30,10,87.4,87.4,87.4,87.4,1
20111001|2011-02-10 06:30,10,87.425,87.425,87.425,87.425,2
20111001|2011-02-10 07:00,10,87.425,87.5,87.425,87.5,8
20111001|2011-02-10 07:30,10,87.45,87.5,87.4,87.5,15
20111001|2011-02-10 08:00,10,87.5,87.5,87.425,87.425,7
20111001|2011-02-10 08:30,10,87.6,87.8,87.6,87.75,94
20111001|2011-02-10 09:00,10,87.7,87.85,87.6,87.6,44
20111001|2011-02-10 09:30,10,87.525,88.2,87.525,88.2,350
20111001|2011-02-10 10:00,10,88.2,88.8,88.075,88.6,310
20111001|2011-02-10 10:30,10,88.6,88.8,88.575,88.6,80
20111001|2011-02-10 11:00,10,88.6,88.675,88.2,88.2,38
20111001|2011-02-10 11:30,10,88.35,88.375,88.275,88.3,125
20111001|2011-02-10 12:00,10,88.375,88.8,88.3,88.725,169
20111001|2011-02-10 12:30,10,88.75,88.9,88.6,88.65,92
20111001|2011-02-10 13:00,10,88.775,88.95,88.775,88.95,54
20111001|2011-02-10 14:30,10,88.9,88.9,88.7,88.7,23
20111001|2011-02-10 15:00,10,88.65,88.65,88.525,88.65,7
20111001|2011-02-10 15:30,10,88.5,88.65,88.5,88.65,4
20111001|2011-02-10 22:30,11,88.5,88.5,88.5,88.5,1
20111001|2011-02-11 07:00,11,88.5,88.5,88.5,88.5,1
20111001|2011-02-11 07:30,11,88.675,88.7,88.675,88.7,2
20111001|2011-02-11 08:00,11,88.75,88.8,88.7,88.7,58
20111001|2011-02-11 08:30,11,88.55,88.7,88.55,88.7,26
20111001|2011-02-11 09:00,11,88.775,88.825,88.525,88.55,70
20111001|2011-02-11 09:30,11,88.575,89,88.575,88.85,117
20111001|2011-02-11 10:00,11,88.9,89,88.85,88.9,33
20111001|2011-02-11 10:30,11,88.75,89.225,88.75,89,235
20111001|2011-02-11 11:00,11,88.85,89.175,88.85,89.075,68
20111001|2011-02-11 11:30,11,89.15,89.225,89.075,89.1,45
20111001|2011-02-11 12:00,11,89.1,89.225,89.025,89.1,20
20111001|2011-02-11 12:30,11,89.05,89.225,88.85,89.025,291
20111001|2011-02-11 13:00,11,89.025,89.15,89,89.05,119
20111001|2011-02-11 13:30,11,89.175,89.2,89.175,89.2,6
20111001|2011-02-14 09:00,14,89,89,88.7,88.95,88
20111001|2011-02-14 09:30,14,88.95,89,88.55,88.775,119
20111001|2011-02-14 10:00,14,88.75,89.15,88.75,89.15,32
20111001|2011-02-14 10:30,14,89.15,89.15,88.95,88.95,18
20111001|2011-02-14 11:00,14,89.175,89.175,89.05,89.05,28
20111001|2011-02-14 11:30,14,89.3,89.375,89.25,89.375,34
20111001|2011-02-14 12:00,14,89.375,89.475,89.1,89.1,92
20111001|2011-02-14 12:30,14,89.1,89.6,89.1,89.5,65
20111001|2011-02-14 13:00,14,89.4,89.4,89.3,89.3,8
20111001|2011-02-14 13:30,14,89.05,89.05,89.025,89.025,6
20111001|2011-02-14 15:00,14,89.2,89.2,89.2,89.2,1
20111001|2011-02-15 03:30,15,89.2,89.2,89.2,89.2,2
20111001|2011-02-15 04:30,15,89.625,89.625,89.475,89.625,9
20111001|2011-02-15 05:00,15,89.625,89.625,89.625,89.625,1
20111001|2011-02-15 05:30,15,89.575,89.625,89.575,89.625,10
20111001|2011-02-15 06:30,15,89.65,89.65,89.65,89.65,12
20111001|2011-02-15 07:00,15,89.75,89.825,89.75,89.825,21
20111001|2011-02-15 07:30,15,89.575,89.575,89.575,89.575,7
20111001|2011-02-15 08:00,15,89.5,89.5,89.5,89.5,2
20111001|2011-02-15 08:30,15,89.45,89.55,89.4,89.4,37
20111001|2011-02-15 09:00,15,89.375,89.65,89.375,89.375,64
20111001|2011-02-15 09:30,15,89.275,89.375,89.125,89.325,56
20111001|2011-02-15 10:00,15,89.1,89.2,89.1,89.2,40
20111001|2011-02-15 10:30,15,89.2,89.4,89.2,89.3,101
20111001|2011-02-15 11:00,15,89.4,89.4,89,89,97
20111001|2011-02-15 11:30,15,88.95,88.95,88.55,88.55,9
20111001|2011-02-15 12:00,15,88.85,88.95,88.725,88.85,10
20111001|2011-02-15 12:30,15,88.85,89.1,88.65,89,152
20111001|2011-02-15 13:00,15,89,89.2,88.9,89.025,55
20111001|2011-02-15 14:00,15,88.925,88.925,88.925,88.925,3
20111001|2011-02-15 15:30,15,88.9,88.9,88.875,88.875,2
20111001|2011-02-15 17:30,16,88.925,88.925,88.925,88.925,1
20111001|2011-02-15 18:00,16,89,89,89,89,2
20111001|2011-02-16 02:30,16,89.125,89.125,89.125,89.125,1
20111001|2011-02-16 03:00,16,89.2,89.2,89.2,89.2,1
20111001|2011-02-16 03:30,16,89.25,89.25,89.25,89.25,5
20111001|2011-02-16 04:30,16,89.5,89.5,89.3,89.3,9
20111001|2011-02-16 06:30,16,89.4,89.4,89.35,89.35,2
20111001|2011-02-16 07:30,16,89.225,89.225,88.925,88.925,2
20111001|2011-02-16 08:00,16,89,89,88.8,88.8,4
20111001|2011-02-16 08:30,16,88.9,89,88.9,89,10
20111001|2011-02-16 09:00,16,88.95,89.025,88.525,88.575,38
20111001|2011-02-16 09:30,16,88.575,89.475,88.575,89.475,294
20111001|2011-02-16 10:00,16,89.475,89.475,89.175,89.225,45
20111001|2011-02-16 10:30,16,89.225,89.325,89.1,89.1,22
20111001|2011-02-16 11:00,16,89.1,89.2,89.1,89.1,31
20111001|2011-02-16 11:30,16,89,89,88.375,88.4,100
20111001|2011-02-16 12:00,16,88.55,88.7,88.45,88.6,66
20111001|2011-02-16 12:30,16,88.65,88.65,88.2,88.45,106
20111001|2011-02-16 13:00,16,88.4,88.4,88.4,88.4,41
20111001|2011-02-16 14:00,16,88.3,88.3,88.3,88.3,2
20111001|2011-02-16 14:30,16,88.275,88.275,88.275,88.275,3
20111001|2011-02-16 15:00,16,88.375,88.375,88.375,88.375,1
20111001|2011-02-16 15:30,16,88.2,88.2,88.1,88.15,12
20111001|2011-02-16 17:00,17,88.475,88.475,88.475,88.475,1
20111001|2011-02-16 17:30,17,88.575,88.6,88.575,88.6,6
20111001|2011-02-16 18:00,17,88.5,88.5,88.5,88.5,2
20111001|2011-02-16 22:00,17,88.45,88.45,88.45,88.45,1
20111001|2011-02-17 02:30,17,88.7,88.7,88.7,88.7,3
20111001|2011-02-17 04:30,17,88.7,88.7,88.7,88.7,2
20111001|2011-02-17 07:30,17,88.35,88.35,88.35,88.35,1
20111001|2011-02-17 08:00,17,88.65,88.65,88.65,88.65,2
20111001|2011-02-17 08:30,17,88.775,88.875,88.775,88.85,6
20111001|2011-02-17 09:00,17,88.35,88.6,88.25,88.4,32
20111001|2011-02-17 09:30,17,88.575,88.75,88.3,88.3,72
20111001|2011-02-17 10:00,17,88.35,88.425,88.35,88.4,7
20111001|2011-02-17 10:30,17,88.375,88.6,88.25,88.4,93
20111001|2011-02-17 11:00,17,88.25,88.3,88.15,88.25,10
20111001|2011-02-17 11:30,17,88.35,88.725,88.35,88.7,80
20111001|2011-02-17 12:00,17,88.65,88.725,88.5,88.6,65
20111001|2011-02-17 12:30,17,88.4,88.65,88.4,88.625,42
20111001|2011-02-17 13:00,17,88.625,88.7,88.6,88.7,30
20111001|2011-02-17 13:30,17,88.7,88.7,88.6,88.6,5
20111001|2011-02-17 14:00,17,88.675,88.7,88.575,88.575,3
20111001|2011-02-17 14:30,17,88.5,88.5,88.5,88.5,2
20111001|2011-02-17 15:00,17,88.5,88.5,88.5,88.5,1
20111001|2011-02-17 17:00,18,88.525,88.525,88.525,88.525,1
20111001|2011-02-17 22:00,18,88.95,88.95,88.95,88.95,2
20111001|2011-02-18 04:00,18,88.625,88.625,88.625,88.625,1
20111001|2011-02-18 04:30,18,88.525,88.525,88.525,88.525,1
20111001|2011-02-18 05:00,18,88.525,88.525,88.525,88.525,1
20111001|2011-02-18 05:30,18,88.5,88.5,88.5,88.5,4
20111001|2011-02-18 06:00,18,88.65,88.65,88.65,88.65,1
20111001|2011-02-18 07:00,18,88.8,88.8,88.8,88.8,1
20111001|2011-02-18 07:30,18,88.95,88.95,88.95,88.95,1
20111001|2011-02-18 08:00,18,89,89,89,89,2
20111001|2011-02-18 08:30,18,88.725,88.75,88.725,88.75,9
20111001|2011-02-18 09:00,18,88.875,88.875,88.05,88.6,60
20111001|2011-02-18 09:30,18,88.6,88.65,88.5,88.6,15
20111001|2011-02-18 10:00,18,88.6,88.6,88.475,88.5,30
20111001|2011-02-18 10:30,18,88.5,88.5,88.4,88.45,20
20111001|2011-02-18 11:00,18,88.5,88.6,88.375,88.6,25
20111001|2011-02-18 11:30,18,88.575,88.575,88.5,88.575,21
20111001|2011-02-18 12:00,18,88.75,88.825,88.5,88.5,53
20111001|2011-02-18 12:30,18,88.425,88.575,88.3,88.55,60
20111001|2011-02-18 13:00,18,88.575,88.7,88.525,88.7,34
20111001|2011-02-18 13:30,18,88.75,88.8,88.75,88.8,4
20111001|2011-02-21 17:00,22,89,89,88.875,88.925,6
20111001|2011-02-21 17:30,22,88.95,88.975,88.95,88.975,4
20111001|2011-02-21 18:30,22,89,89,89,89,1
20111001|2011-02-21 19:00,22,89.025,89.025,89.025,89.025,1
20111001|2011-02-21 20:00,22,89.025,89.025,89.025,89.025,1
20111001|2011-02-21 21:00,22,89,89,89,89,1
20111001|2011-02-22 05:30,22,89,89,89,89,1
20111001|2011-02-22 06:00,22,89,89,89,89,17
20111001|2011-02-22 08:00,22,88.9,88.9,88.9,88.9,1
20111001|2011-02-22 08:30,22,88.625,88.775,88.625,88.75,9
20111001|2011-02-22 09:00,22,88.95,89.5,88.925,89.375,121
20111001|2011-02-22 09:30,22,89.15,89.225,88.8,88.8,27
20111001|2011-02-22 10:00,22,88.75,88.75,88.25,88.25,92
20111001|2011-02-22 10:30,22,88.275,88.275,87.05,87.3,186
20111001|2011-02-22 11:00,22,87.3,87.675,87.05,87.6,61
20111001|2011-02-22 11:30,22,87.6,87.675,87.5,87.55,40
20111001|2011-02-22 12:00,22,87.675,87.7,87.575,87.575,13
20111001|2011-02-22 12:30,22,87.65,88.025,87.3,88.025,69
20111001|2011-02-22 13:00,22,87.95,88.125,87.8,87.925,41
20111001|2011-02-22 13:30,22,87.9,87.9,87.8,87.8,17
20111001|2011-02-22 14:00,22,87.8,87.8,87.775,87.8,6
20111001|2011-02-22 14:30,22,87.775,87.775,87.725,87.75,10
20111001|2011-02-22 15:00,22,87.7,87.8,87.7,87.8,10
20111001|2011-02-22 15:30,22,87.7,87.7,87.675,87.675,2
20111001|2011-02-22 17:00,23,87.7,87.7,87.7,87.7,2
20111001|2011-02-22 18:00,23,88,88,88,88,7
20111001|2011-02-22 18:30,23,88,88.025,88,88.025,5
20111001|2011-02-23 04:30,23,87.975,87.975,87.975,87.975,1
20111001|2011-02-23 07:00,23,88.075,88.075,88.075,88.075,1
20111001|2011-02-23 08:00,23,87.75,87.75,87.75,87.75,3
20111001|2011-02-23 08:30,23,87.75,87.95,87.725,87.925,20
20111001|2011-02-23 09:00,23,87.825,87.825,86.875,86.875,108
20111001|2011-02-23 09:30,23,87,87.375,87,87.2,25
20111001|2011-02-23 10:00,23,87.1,87.4,87.075,87.4,27
20111001|2011-02-23 10:30,23,87.35,87.45,86.95,87,34
20111001|2011-02-23 11:00,23,87.05,87.05,86.9,87,13
20111001|2011-02-23 11:30,23,86.925,86.925,86.775,86.875,12
20111001|2011-02-23 12:00,23,86.95,86.95,86.825,86.825,12
20111001|2011-02-23 12:30,23,86.875,87.75,86.825,87.75,111
20111001|2011-02-23 13:00,23,87.725,87.875,87.7,87.8,77
20111001|2011-02-23 13:30,23,87.8,87.85,87.8,87.825,12
20111001|2011-02-23 14:00,23,87.825,87.825,87.825,87.825,3
20111001|2011-02-23 14:30,23,87.775,87.775,87.7,87.7,9
20111001|2011-02-23 15:00,23,87.7,87.7,87.7,87.7,1
20111001|2011-02-23 15:30,23,87.725,87.775,87.725,87.725,10
20111001|2011-02-23 17:00,24,87.975,87.975,87.975,87.975,1
20111001|2011-02-23 17:30,24,88,88,88,88,8
20111001|2011-02-23 20:00,24,88,88,88,88,2
20111001|2011-02-24 00:00,24,88,88,88,88,5
20111001|2011-02-24 02:30,24,88,88,88,88,1
20111001|2011-02-24 03:00,24,88,88,88,88,2
20111001|2011-02-24 04:30,24,88.15,88.15,88.15,88.15,1
20111001|2011-02-24 07:30,24,88.025,88.025,88.025,88.025,3
20111001|2011-02-24 08:30,24,88,88.325,88,88.3,16
20111001|2011-02-24 09:00,24,88.25,88.8,88.25,88.8,94
20111001|2011-02-24 09:30,24,88.625,88.625,88.15,88.3,56
20111001|2011-02-24 10:00,24,88.45,88.45,88.15,88.2,29
20111001|2011-02-24 10:30,24,88.35,88.45,88.2,88.2,19
20111001|2011-02-24 11:00,24,88.15,88.15,87.7,87.7,6
20111001|2011-02-24 11:30,24,87.475,87.5,87,87,46
20111001|2011-02-24 12:00,24,87.35,87.55,87.225,87.55,10
20111001|2011-02-24 12:30,24,87.5,87.575,87.275,87.575,21
20111001|2011-02-24 13:00,24,87.6,87.7,87.5,87.55,28
20111001|2011-02-24 14:00,24,87.825,87.825,87.825,87.825,1
20111001|2011-02-24 15:30,24,87.475,87.5,87.325,87.5,11
20111001|2011-02-25 02:00,25,87.5,87.5,87.5,87.5,6
20111001|2011-02-25 02:30,25,87.5,87.6,87.5,87.6,6
20111001|2011-02-25 03:00,25,87.6,87.6,87.6,87.6,5
20111001|2011-02-25 04:30,25,87.6,87.6,87.6,87.6,1
20111001|2011-02-25 05:30,25,87.6,87.6,87.6,87.6,1
20111001|2011-02-25 06:00,25,87.6,87.6,87.6,87.6,11
20111001|2011-02-25 07:00,25,87.7,87.8,87.7,87.8,27
20111001|2011-02-25 07:30,25,87.8,87.8,87.8,87.8,12
20111001|2011-02-25 08:30,25,87.8,87.85,87.8,87.85,9
20111001|2011-02-25 09:00,25,87.85,88.1,87.825,87.85,88
20111001|2011-02-25 09:30,25,87.85,88,87.75,88,94
20111001|2011-02-25 10:00,25,88,88.7,87.95,88.55,112
20111001|2011-02-25 10:30,25,88.7,88.7,88.175,88.175,20
20111001|2011-02-25 11:30,25,88.15,88.3,88.15,88.3,13
20111001|2011-02-25 12:00,25,88.2,88.4,88.2,88.2,10
20111001|2011-02-25 12:30,25,88.2,88.8,88.2,88.8,49
20111001|2011-02-25 13:00,25,88.775,88.775,88.55,88.55,31
20111001|2011-02-28 09:00,28,88.625,88.625,88.15,88.325,11
20111001|2011-02-28 09:30,28,88.325,88.5,88.25,88.425,51
20111001|2011-02-28 10:00,28,88.425,88.45,88.025,88.025,17
20111001|2011-02-28 10:30,28,87.95,87.95,87.75,87.9,31
20111001|2011-02-28 11:00,28,88.025,88.075,88,88,26
20111001|2011-02-28 11:30,28,87.825,87.875,87.7,87.875,15
20111001|2011-02-28 12:00,28,87.825,87.975,87.725,87.9,28
20111001|2011-02-28 12:30,28,87.875,88.575,87.75,88.55,99
20111001|2011-02-28 13:00,28,88.575,88.65,88.35,88.4,62
20111001|2011-02-28 14:00,28,88.375,88.375,88.325,88.325,2
20111001|2011-02-28 17:00,1,88.3,88.3,88.3,88.3,1
20111001|2011-02-28 19:30,1,88.3,88.3,88.3,88.3,1
20111001|2011-02-28 20:30,1,88.3,88.3,88.3,88.3,6
20111001|2011-02-28 21:30,1,88.375,88.375,88.375,88.375,1
20111001|2011-02-28 22:00,1,88.3,88.3,88.3,88.3,1
20111001|2011-02-28 22:30,1,88.3,88.3,88.3,88.3,1
20111001|2011-03-01 05:00,1,88.55,88.55,88.55,88.55,1
20111001|2011-03-01 05:30,1,88.55,88.55,88.55,88.55,1
20111001|2011-03-01 06:00,1,88.55,88.6,88.55,88.6,13
20111001|2011-03-01 06:30,1,88.7,88.7,88.7,88.7,2
20111001|2011-03-01 07:00,1,88.7,88.7,88.425,88.425,13
20111001|2011-03-01 08:30,1,88.275,88.5,88.275,88.5,6
20111001|2011-03-01 09:00,1,88.25,88.25,87.9,88.125,120
20111001|2011-03-01 09:30,1,88.05,88.2,87.9,88.15,54
20111001|2011-03-01 10:00,1,88.125,88.25,87.725,87.75,49
20111001|2011-03-01 10:30,1,87.825,88.25,87.825,88.25,69
20111001|2011-03-01 11:00,1,88.275,88.275,88.2,88.25,22
20111001|2011-03-01 11:30,1,88.15,88.35,88.15,88.35,47
20111001|2011-03-01 12:00,1,88.4,88.475,88.3,88.475,38
20111001|2011-03-01 12:30,1,88.5,88.525,88.25,88.475,97
20111001|2011-03-01 13:00,1,88.475,88.5,88.275,88.275,8
20111001|2011-03-01 13:30,1,88.3,88.3,88.25,88.25,3
20111001|2011-03-01 14:00,1,88.25,88.25,88.25,88.25,14
20111001|2011-03-01 14:30,1,88.25,88.25,88.25,88.25,10
20111001|2011-03-01 15:00,1,88.25,88.325,88.25,88.325,11
20111001|2011-03-01 18:30,2,88.2,88.2,88.2,88.2,2
20111001|2011-03-01 19:00,2,88.2,88.2,88.2,88.2,3
20111001|2011-03-02 07:00,2,88.025,88.05,88,88,7
20111001|2011-03-02 07:30,2,88,88,87.95,87.95,4
20111001|2011-03-02 08:00,2,87.925,87.925,87.925,87.925,2
20111001|2011-03-02 08:30,2,87.925,87.95,87.9,87.95,11
20111001|2011-03-02 09:00,2,88,88.375,87.975,88.05,77
20111001|2011-03-02 09:30,2,88.1,88.15,87.9,88.1,96
20111001|2011-03-02 10:00,2,87.975,88.075,87.8,87.8,34
20111001|2011-03-02 10:30,2,87.6,87.8,87.6,87.675,30
20111001|2011-03-02 11:00,2,87.675,87.675,87.375,87.5,62
20111001|2011-03-02 11:30,2,87.5,87.9,87.475,87.75,18
20111001|2011-03-02 12:00,2,87.725,87.925,87.725,87.925,42
20111001|2011-03-02 12:30,2,87.825,88.025,87.725,87.8,106
20111001|2011-03-02 13:00,2,87.8,87.95,87.8,87.925,20
20111001|2011-03-02 15:00,2,87.85,87.85,87.85,87.85,1
20111001|2011-03-03 07:30,3,88,88.15,88,88.15,3
20111001|2011-03-03 08:00,3,88.15,88.35,88.15,88.325,21
20111001|2011-03-03 08:30,3,88.15,88.15,88.15,88.15,14
20111001|2011-03-03 09:00,3,88.225,88.55,88.2,88.4,193
20111001|2011-03-03 09:30,3,88.425,88.425,88.025,88.15,59
20111001|2011-03-03 10:00,3,88,88.25,88,88.125,14
20111001|2011-03-03 10:30,3,88.225,88.225,87.95,88.2,17
20111001|2011-03-03 11:00,3,88.075,88.1,88.075,88.1,3
20111001|2011-03-03 11:30,3,88.2,88.6,88.2,88.6,97
20111001|2011-03-03 12:00,3,88.55,88.75,88.5,88.6,77
20111001|2011-03-03 12:30,3,88.6,88.7,88.55,88.7,18
20111001|2011-03-03 13:00,3,88.7,88.7,88.55,88.575,46
20111001|2011-03-03 13:30,3,88.475,88.525,88.375,88.375,10
20111001|2011-03-03 14:00,3,88.45,88.6,88.45,88.6,7
20111001|2011-03-03 15:00,3,88.4,88.4,88.4,88.4,10
20111001|2011-03-03 15:30,3,88.4,88.4,88.4,88.4,2
20111001|2011-03-04 03:30,4,88.2,88.2,88.2,88.2,1
20111001|2011-03-04 07:00,4,88.375,88.475,88.375,88.475,2
20111001|2011-03-04 08:00,4,88.325,88.325,88.325,88.325,1
20111001|2011-03-04 09:00,4,88.4,88.4,88.225,88.225,73
20111001|2011-03-04 09:30,4,88.25,88.3,88,88.175,34
20111001|2011-03-04 10:00,4,88.35,88.5,88.3,88.425,14
20111001|2011-03-04 10:30,4,88.4,88.7,88.4,88.475,24
20111001|2011-03-04 11:00,4,88.45,88.475,88.425,88.425,6
20111001|2011-03-04 11:30,4,88.5,89,88.5,89,44
20111001|2011-03-04 12:00,4,88.8,88.8,88.7,88.725,10
20111001|2011-03-04 12:30,4,88.8,88.95,88.7,88.75,53
20111001|2011-03-04 13:00,4,88.75,88.9,88.675,88.9,22
20111001|2011-03-04 13:30,4,88.8,88.8,88.725,88.725,7
20111001|2011-03-07 09:00,7,88.75,88.8,88.6,88.6,46
20111001|2011-03-07 09:30,7,88.55,88.775,88.5,88.775,16
20111001|2011-03-07 10:00,7,88.825,88.925,88.8,88.85,16
20111001|2011-03-07 10:30,7,88.75,88.75,88.2,88.3,14
20111001|2011-03-07 11:00,7,88.275,88.275,87.875,88,121
20111001|2011-03-07 11:30,7,88.025,88.1,87.925,87.925,18
20111001|2011-03-07 12:00,7,87.9,87.95,87.8,87.85,8
20111001|2011-03-07 12:30,7,87.825,88.35,87.45,88.35,52
20111001|2011-03-07 13:00,7,88.35,88.35,87.875,88.1,46
20111001|2011-03-07 13:30,7,88.1,88.1,88.05,88.05,2
20111001|2011-03-07 14:00,7,88.1,88.1,88.1,88.1,5
20111001|2011-03-07 14:30,7,88.1,88.1,88.1,88.1,6
20111001|2011-03-07 15:30,7,88.1,88.1,88.1,88.1,1
20111001|2011-03-08 04:30,8,87.975,87.975,87.975,87.975,1
20111001|2011-03-08 05:00,8,88.05,88.05,88,88,3
20111001|2011-03-08 06:00,8,88.15,88.15,88,88,5
20111001|2011-03-08 07:00,8,88,88,88,88,2
20111001|2011-03-08 07:30,8,88.4,88.5,88.4,88.5,3
20111001|2011-03-08 08:00,8,88.5,88.5,88.5,88.5,2
20111001|2011-03-08 08:30,8,88.55,88.55,88.4,88.475,3
20111001|2011-03-08 09:00,8,88.35,88.95,88.35,88.75,75
20111001|2011-03-08 09:30,8,88.725,88.9,88.7,88.9,71
20111001|2011-03-08 10:00,8,88.925,89.375,88.9,89.3,157
20111001|2011-03-08 10:30,8,89.35,89.35,89,89.1,52
20111001|2011-03-08 11:00,8,89,89.45,88.975,89.15,119
20111001|2011-03-08 11:30,8,89.15,89.15,88.95,89.025,108
20111001|2011-03-08 12:00,8,89.025,89.45,89.025,89.375,94
20111001|2011-03-08 12:30,8,89.4,89.65,89.4,89.6,102
20111001|2011-03-08 13:00,8,89.675,89.8,89.65,89.75,51
20111001|2011-03-08 13:30,8,89.7,89.7,89.65,89.65,2
20111001|2011-03-08 14:00,8,89.65,89.8,89.65,89.8,3
20111001|2011-03-08 14:30,8,89.7,89.7,89.7,89.7,1
20111001|2011-03-08 15:30,8,89.7,89.825,89.7,89.825,3
20111001|2011-03-08 20:30,9,89.9,89.9,89.875,89.875,3
20111001|2011-03-08 21:00,9,89.875,89.875,89.875,89.875,3
20111001|2011-03-09 05:30,9,89.725,89.725,89.725,89.725,1
20111001|2011-03-09 07:00,9,89.725,89.725,89.725,89.725,8
20111001|2011-03-09 07:30,9,89.725,89.725,89.725,89.725,4
20111001|2011-03-09 08:00,9,89.7,90,89.7,89.9,110
20111001|2011-03-09 08:30,9,89.9,89.925,89.9,89.9,81
20111001|2011-03-09 09:00,9,89.9,89.9,89.55,89.625,62
20111001|2011-03-09 09:30,9,89.85,89.85,89.175,89.175,41
20111001|2011-03-09 10:00,9,89.15,89.525,88.95,89.525,43
20111001|2011-03-09 10:30,9,89.525,89.525,89.3,89.3,20
20111001|2011-03-09 11:00,9,89.4,89.6,89.25,89.25,48
20111001|2011-03-09 11:30,9,89.15,89.3,89.125,89.3,6
20111001|2011-03-09 12:00,9,89.5,89.6,89.5,89.525,7
20111001|2011-03-09 12:30,9,89.45,89.975,89.45,89.975,110
20111001|2011-03-09 13:00,9,90,90,89.825,89.95,55
20111001|2011-03-09 14:00,9,89.925,89.925,89.85,89.85,2
20111001|2011-03-09 14:30,9,90,90,90,90,4
20111001|2011-03-09 15:00,9,89.975,89.975,89.975,89.975,1
20111001|2011-03-09 17:30,10,89.95,89.95,89.95,89.95,1
20111001|2011-03-10 03:00,10,89.775,89.775,89.775,89.775,1
20111001|2011-03-10 04:00,10,89.7,89.7,89.7,89.7,1
20111001|2011-03-10 06:30,10,89.7,89.7,89.6,89.6,16
20111001|2011-03-10 07:30,10,89.55,89.55,89.35,89.35,3
20111001|2011-03-10 08:00,10,89.425,89.425,89.375,89.375,2
20111001|2011-03-10 08:30,10,89.375,89.55,89.3,89.55,9
20111001|2011-03-10 09:00,10,89.55,89.55,88.9,89.15,52
20111001|2011-03-10 09:30,10,89.125,89.4,89.125,89.4,55
20111001|2011-03-10 10:00,10,89.35,89.5,89.35,89.425,51
20111001|2011-03-10 10:30,10,89.45,89.65,89.45,89.6,65
20111001|2011-03-10 11:00,10,89.6,89.7,89.4,89.45,28
20111001|2011-03-10 11:30,10,89.375,89.375,89.2,89.2,8
20111001|2011-03-10 12:00,10,89.275,89.7,89.2,89.625,58
20111001|2011-03-10 12:30,10,89.625,89.8,89.325,89.725,124
20111001|2011-03-10 13:00,10,89.725,89.725,89.55,89.6,28
20111001|2011-03-10 13:30,10,89.575,89.6,89.55,89.55,7
20111001|2011-03-10 14:00,10,89.2,89.2,89.2,89.2,2
20111001|2011-03-10 14:30,10,89.2,89.25,89.2,89.2,10
20111001|2011-03-10 15:00,10,89.25,89.25,89.25,89.25,2
20111001|2011-03-10 17:30,11,89.25,89.25,89.175,89.175,3
20111001|2011-03-11 01:00,11,89.3,89.3,89.3,89.3,2
20111001|2011-03-11 01:30,11,89.375,89.375,89.375,89.375,1
20111001|2011-03-11 02:00,11,89.4,89.4,89.4,89.4,2
20111001|2011-03-11 05:30,11,89,89,87.675,87.675,30
20111001|2011-03-11 06:00,11,87.6,87.8,87.425,87.8,13
20111001|2011-03-11 06:30,11,88.125,88.175,87.8,88.175,12
20111001|2011-03-11 07:00,11,88.375,88.475,88.35,88.475,11
20111001|2011-03-11 07:30,11,88.675,89.175,88.675,89.15,7
20111001|2011-03-11 08:00,11,89,89.05,88.9,88.9,61
20111001|2011-03-11 08:30,11,88.7,88.775,88.525,88.525,15
20111001|2011-03-11 09:00,11,88.65,88.9,88.525,88.9,86
20111001|2011-03-11 09:30,11,88.9,89.15,88.7,88.7,108
20111001|2011-03-11 10:00,11,88.7,89.1,88.475,89.025,73
20111001|2011-03-11 10:30,11,88.6,88.675,88.3,88.35,17
20111001|2011-03-11 11:00,11,88.35,88.6,88.35,88.55,58
20111001|2011-03-11 11:30,11,88.55,88.75,88.5,88.75,45
20111001|2011-03-11 12:00,11,88.8,88.8,88.225,88.225,16
20111001|2011-03-11 12:30,11,88.2,88.85,88,88.625,219
20111001|2011-03-11 13:00,11,88.775,88.875,88.525,88.65,31
20111001|2011-03-11 13:30,11,88.8,88.9,88.65,88.65,19
20111001|2011-03-14 09:00,14,88.4,88.4,86.925,87.8,378
20111001|2011-03-14 09:30,14,87.8,88.35,87.65,88.15,50
20111001|2011-03-14 10:00,14,87.825,87.825,87.6,87.6,20
20111001|2011-03-14 10:30,14,87.7,87.8,87.475,87.55,16
20111001|2011-03-14 11:00,14,87.6,87.65,87.325,87.65,62
20111001|2011-03-14 11:30,14,87.55,87.625,87.55,87.625,3
20111001|2011-03-14 12:00,14,87.55,87.55,87.375,87.375,3
20111001|2011-03-14 12:30,14,87.4,87.525,87.275,87.475,38
20111001|2011-03-14 13:00,14,87.55,87.55,87.375,87.45,110
20111001|2011-03-14 13:30,14,87.45,87.45,87.25,87.25,8
20111001|2011-03-14 14:00,14,87.275,87.275,87.275,87.275,1
20111001|2011-03-14 14:30,14,87.25,87.25,87.25,87.25,1
20111001|2011-03-14 15:00,14,87.35,87.525,87.35,87.525,5
20111001|2011-03-14 15:30,14,87.525,87.525,87.525,87.525,3
20111001|2011-03-14 17:00,15,87.7,87.7,87.7,87.7,1
20111001|2011-03-14 21:00,15,87.625,87.65,87.625,87.65,5
20111001|2011-03-14 21:30,15,87.35,87.35,87.225,87.225,6
20111001|2011-03-14 22:00,15,87.2,87.2,87.175,87.175,2
20111001|2011-03-14 22:30,15,87.1,87.1,86.65,86.65,2
20111001|2011-03-14 23:00,15,86.125,86.125,86,86,7
20111001|2011-03-15 03:00,15,86.275,86.275,86.275,86.275,10
20111001|2011-03-15 05:00,15,86.1,86.1,86.1,86.1,1
20111001|2011-03-15 06:00,15,86.075,86.075,86.025,86.025,2
20111001|2011-03-15 07:00,15,86.1,86.1,86.1,86.1,9
20111001|2011-03-15 07:30,15,86.1,86.25,86.075,86.075,53
20111001|2011-03-15 08:00,15,86.25,86.25,85.975,85.975,4
20111001|2011-03-15 08:30,15,85.975,86.325,85.975,85.975,7
20111001|2011-03-15 09:00,15,86,86,85,85.2,260
20111001|2011-03-15 09:30,15,85.2,85.3,84.9,84.925,93
20111001|2011-03-15 10:00,15,84.9,84.9,84.7,84.7,39
20111001|2011-03-15 10:30,15,84.775,85.35,84.775,85.35,168
20111001|2011-03-15 11:00,15,85.35,85.35,85.3,85.35,50
20111001|2011-03-15 11:30,15,85.325,85.35,84.95,84.95,150
20111001|2011-03-15 12:00,15,84.85,85.05,84.85,84.85,13
20111001|2011-03-15 12:30,15,84.9,84.975,84.7,84.725,66
20111001|2011-03-15 13:00,15,84.8,84.95,84.725,84.825,14
20111001|2011-03-15 13:30,15,84.75,84.75,84.7,84.7,2
20111001|2011-03-15 14:00,15,85,85,85,85,5
20111001|2011-03-15 17:00,16,84.875,84.875,84.875,84.875,1
20111001|2011-03-15 17:30,16,84.65,84.675,84.65,84.675,3
20111001|2011-03-15 18:00,16,84.7,84.875,84.675,84.875,8
20111001|2011-03-15 18:30,16,84.85,84.875,84.85,84.875,4
20111001|2011-03-15 19:00,16,85,85,85,85,2
20111001|2011-03-15 19:30,16,85.125,85.125,85.125,85.125,2
20111001|2011-03-15 20:00,16,85.125,85.125,85.125,85.125,3
20111001|2011-03-15 20:30,16,85.125,85.125,85.125,85.125,2
20111001|2011-03-15 21:00,16,85.2,85.2,85.2,85.2,1
20111001|2011-03-15 22:00,16,85.125,85.125,85.125,85.125,1
20111001|2011-03-15 22:30,16,84.9,84.9,84.9,84.9,1
20111001|2011-03-16 03:00,16,84.85,84.9,84.85,84.9,13
20111001|2011-03-16 03:30,16,84.9,84.9,84.9,84.9,2
20111001|2011-03-16 06:00,16,85.3,85.3,85.3,85.3,1
20111001|2011-03-16 07:00,16,85.45,85.45,85.3,85.3,3
20111001|2011-03-16 07:30,16,85.375,85.775,85.35,85.775,20
20111001|2011-03-16 08:00,16,85.85,86.3,85.8,86.1,54
20111001|2011-03-16 08:30,16,86.125,86.425,85.925,85.925,207
20111001|2011-03-16 09:00,16,86,86.35,85.6,86.25,49
20111001|2011-03-16 09:30,16,86.25,86.35,86.05,86.075,86
20111001|2011-03-16 10:00,16,86.05,86.05,85.15,85.2,94
20111001|2011-03-16 10:30,16,85.45,85.5,85.275,85.425,9
20111001|2011-03-16 11:00,16,85.5,85.5,85.25,85.25,36
20111001|2011-03-16 11:30,16,85.25,85.5,85.225,85.5,3
20111001|2011-03-16 12:00,16,85.35,85.35,85.35,85.35,100
20111001|2011-03-16 12:30,16,85.375,85.425,84.9,84.9,24
20111001|2011-03-16 13:00,16,85.05,85.1,84.95,85.05,31
20111001|2011-03-16 13:30,16,85.05,85.05,85.05,85.05,8
20111001|2011-03-16 14:00,16,85.25,85.25,85.25,85.25,2
20111001|2011-03-16 14:30,16,85.25,85.25,85.25,85.25,5
20111001|2011-03-16 15:00,16,85.25,85.3,85.25,85.3,10
20111001|2011-03-16 15:30,16,85.35,85.35,85.1,85.1,5
20111001|2011-03-16 20:00,17,85.1,85.1,85.1,85.1,1
20111001|2011-03-16 21:30,17,85.05,85.175,85.05,85.175,3
20111001|2011-03-17 05:00,17,85.275,85.275,85.275,85.275,2
20111001|2011-03-17 07:00,17,85.5,85.55,85.5,85.55,9
20111001|2011-03-17 07:30,17,85.7,85.7,85.5,85.5,4
20111001|2011-03-17 08:00,17,85.8,85.95,85.75,85.95,59
20111001|2011-03-17 08:30,17,85.95,86.2,85.95,86.025,69
20111001|2011-03-17 09:00,17,86.05,86.45,85.775,86.2,195
20111001|2011-03-17 09:30,17,86.15,86.575,86.15,86.4,100
20111001|2011-03-17 10:00,17,86.5,87.15,86.5,87,178
20111001|2011-03-17 10:30,17,87,87.15,87,87.1,52
20111001|2011-03-17 11:00,17,87.2,87.4,87.05,87.35,53
20111001|2011-03-17 11:30,17,87.35,87.55,87.35,87.35,34
20111001|2011-03-17 12:00,17,87.425,87.55,87.225,87.225,22
20111001|2011-03-17 12:30,17,87.2,87.325,86.875,87.3,35
20111001|2011-03-17 13:00,17,87.25,87.5,87.25,87.5,83
20111001|2011-03-17 14:30,17,87.55,87.55,87.55,87.55,5
20111001|2011-03-17 15:00,17,87.65,87.65,87.65,87.65,5
20111001|2011-03-17 20:00,18,87.425,87.425,87.425,87.425,4
20111001|2011-03-17 20:30,18,87.425,87.425,87.425,87.425,6
20111001|2011-03-17 22:00,18,87.5,87.5,87.5,87.5,1
20111001|2011-03-17 23:00,18,87.5,87.5,87.5,87.5,1
20111001|2011-03-18 05:00,18,87.5,87.5,87.5,87.5,2
20111001|2011-03-18 06:00,18,87.5,87.5,87.5,87.5,13
20111001|2011-03-18 07:00,18,87.6,87.6,87.45,87.6,13
20111001|2011-03-18 07:30,18,87.65,87.675,87.55,87.625,65
20111001|2011-03-18 08:00,18,87.5,87.8,87.475,87.8,6
20111001|2011-03-18 08:30,18,87.8,87.85,87.5,87.75,37
20111001|2011-03-18 09:00,18,87.5,87.5,87.125,87.25,16
20111001|2011-03-18 09:30,18,87.25,87.85,87.125,87.75,94
20111001|2011-03-18 10:00,18,87.825,88,87.725,88,177
20111001|2011-03-18 10:30,18,87.9,87.975,87.9,87.975,36
20111001|2011-03-18 11:00,18,88,88.175,87.925,88.175,49
20111001|2011-03-18 11:30,18,88.125,88.475,88.125,88.375,28
20111001|2011-03-18 12:00,18,88.35,88.725,88.35,88.55,147
20111001|2011-03-18 12:30,18,88.65,89.675,88.65,89.55,133
20111001|2011-03-18 13:00,18,89.675,89.75,89.525,89.575,66
20111001|2011-03-18 13:30,18,89.55,89.55,89.525,89.525,4
20111001|2011-03-21 09:00,21,89.775,90,89.775,89.95,309
20111001|2011-03-21 09:30,21,89.9,90,89.675,89.95,252
20111001|2011-03-21 10:00,21,89.925,90,89.8,89.95,53
20111001|2011-03-21 10:30,21,89.95,90.05,89.95,90.05,100
20111001|2011-03-21 11:00,21,90,90.25,89.95,90.1,105
20111001|2011-03-21 11:30,21,90.15,90.25,90.1,90.225,150
20111001|2011-03-21 12:00,21,90.2,90.3,90.1,90.1,104
20111001|2011-03-21 12:30,21,90.1,90.35,90.05,90.35,176
20111001|2011-03-21 13:00,21,90.3,90.45,90.15,90.25,82
20111001|2011-03-21 13:30,21,90.25,90.25,90.25,90.25,2
20111001|2011-03-21 14:00,21,90.4,90.4,90.4,90.4,1
20111001|2011-03-21 14:30,21,90.4,90.4,90.4,90.4,11
20111001|2011-03-21 15:00,21,90.45,90.675,90.45,90.675,130
20111001|2011-03-21 17:00,22,90.475,90.475,90.425,90.425,5
20111001|2011-03-21 18:00,22,90.4,90.4,90.375,90.375,3
20111001|2011-03-21 19:30,22,90.5,90.5,90.5,90.5,2
20111001|2011-03-21 20:30,22,90.5,90.5,90.425,90.425,4
20111001|2011-03-21 21:00,22,90.4,90.4,90.35,90.35,12
20111001|2011-03-21 21:30,22,90.475,90.475,90.45,90.45,2
20111001|2011-03-21 22:30,22,90.45,90.45,90.4,90.4,27
20111001|2011-03-22 07:30,22,90.25,90.25,90.25,90.25,10
20111001|2011-03-22 08:00,22,90.225,90.225,90.125,90.15,5
20111001|2011-03-22 08:30,22,90.2,90.225,90.2,90.225,3
20111001|2011-03-22 09:00,22,90.075,90.125,89.4,90.1,99
20111001|2011-03-22 09:30,22,90.2,90.25,89.825,90,157
20111001|2011-03-22 10:00,22,89.9,90.2,89.875,90.2,24
20111001|2011-03-22 10:30,22,90.175,90.5,90.125,90.275,52
20111001|2011-03-22 11:00,22,90.35,90.5,90.2,90.5,72
20111001|2011-03-22 11:30,22,90.375,90.45,90.2,90.35,66
20111001|2011-03-22 12:00,22,90.4,90.4,90.15,90.4,33
20111001|2011-03-22 12:30,22,90.45,90.5,90.275,90.5,49
20111001|2011-03-22 13:00,22,90.475,90.55,90.375,90.425,63
20111001|2011-03-22 13:30,22,90.425,90.55,90.425,90.55,2
20111001|2011-03-22 15:00,22,90.45,90.45,90.225,90.225,6
20111001|2011-03-22 20:00,23,90.25,90.25,90.25,90.25,1
20111001|2011-03-22 22:00,23,90.25,90.25,90.25,90.25,1
20111001|2011-03-23 05:00,23,90.55,90.575,90.55,90.575,2
20111001|2011-03-23 07:00,23,90.5,90.5,90.5,90.5,2
20111001|2011-03-23 07:30,23,90.5,90.525,90.175,90.175,10
20111001|2011-03-23 08:00,23,90,90,89.75,89.775,56
20111001|2011-03-23 08:30,23,89.75,90,89.4,89.55,71
20111001|2011-03-23 09:00,23,89.6,89.75,89.55,89.75,102
20111001|2011-03-23 09:30,23,89.725,89.8,89.625,89.7,41
20111001|2011-03-23 10:00,23,89.6,89.6,89.25,89.325,37
20111001|2011-03-23 10:30,23,89.325,89.5,89.125,89.5,91
20111001|2011-03-23 11:00,23,89.325,89.5,89.325,89.5,38
20111001|2011-03-23 11:30,23,89.575,89.575,89.575,89.575,1
20111001|2011-03-23 12:00,23,89.75,89.75,89.65,89.65,8
20111001|2011-03-23 12:30,23,89.65,89.8,89.6,89.6,108
20111001|2011-03-23 13:00,23,89.6,89.625,89.5,89.55,37
20111001|2011-03-23 13:30,23,89.575,89.575,89.5,89.5,2
20111001|2011-03-23 14:30,23,89.575,89.575,89.575,89.575,1
20111001|2011-03-23 15:00,23,89.45,89.45,89.45,89.45,3
20111001|2011-03-23 15:30,23,89.4,89.4,89.4,89.4,2
20111001|2011-03-23 17:00,24,89.425,89.425,89.425,89.425,1
20111001|2011-03-23 17:30,24,89.45,89.45,89.45,89.45,2
20111001|2011-03-23 20:00,24,89.4,89.45,89.4,89.45,5
20111001|2011-03-23 22:30,24,89.05,89.05,89,89,4
20111001|2011-03-23 23:00,24,89,89,88.925,88.925,14
20111001|2011-03-24 04:00,24,89.375,89.375,89.375,89.375,1
20111001|2011-03-24 04:30,24,89.45,89.45,89.45,89.45,5
20111001|2011-03-24 06:00,24,89.6,89.6,89.6,89.6,11
20111001|2011-03-24 06:30,24,89.6,89.6,89.6,89.6,4
20111001|2011-03-24 07:30,24,89.825,89.875,89.825,89.825,10
20111001|2011-03-24 08:00,24,89.825,89.875,89.8,89.8,8
20111001|2011-03-24 09:00,24,89.8,90.1,89.775,89.95,162
20111001|2011-03-24 09:30,24,90,90.1,89.9,90,73
20111001|2011-03-24 10:00,24,90.025,90.025,89.45,89.475,15
20111001|2011-03-24 10:30,24,89.5,89.675,89.45,89.575,8
20111001|2011-03-24 11:00,24,89.5,89.975,89.5,89.975,34
20111001|2011-03-24 11:30,24,90,90.15,90,90.05,83
20111001|2011-03-24 12:00,24,90.075,90.15,89.775,89.825,14
20111001|2011-03-24 12:30,24,89.9,90.15,89.825,90.075,85
20111001|2011-03-24 13:00,24,90.075,90.1,90.025,90.025,13
20111001|2011-03-24 14:00,24,90.1,90.1,90.1,90.1,1
20111001|2011-03-24 14:30,24,90.05,90.05,90,90,20
20111001|2011-03-24 20:00,25,90.2,90.2,90.2,90.2,5
20111001|2011-03-24 20:30,25,90.2,90.2,90.2,90.2,2
20111001|2011-03-24 21:00,25,90.2,90.2,90.2,90.2,1
20111001|2011-03-24 21:30,25,90.2,90.2,90.2,90.2,1
20111001|2011-03-25 04:30,25,90.225,90.225,90.225,90.225,2
20111001|2011-03-25 05:00,25,90.25,90.25,90.25,90.25,1
20111001|2011-03-25 06:00,25,90.225,90.25,90.225,90.25,4
20111001|2011-03-25 06:30,25,90.25,90.3,90.25,90.3,12
20111001|2011-03-25 07:00,25,90.3,90.375,90.225,90.225,43
20111001|2011-03-25 07:30,25,90.375,90.425,90.375,90.375,17
20111001|2011-03-25 08:00,25,90.425,90.6,90.375,90.6,121
20111001|2011-03-25 08:30,25,90.575,90.875,90.575,90.85,236
20111001|2011-03-25 09:00,25,90.675,91,90.65,90.95,355
20111001|2011-03-25 09:30,25,91,91.05,90.8,91.05,163
20111001|2011-03-25 10:00,25,90.925,91.1,90.925,91.1,74
20111001|2011-03-25 10:30,25,91.15,91.2,90.475,90.6,312
20111001|2011-03-25 11:00,25,90.65,91,90.65,90.8,177
20111001|2011-03-25 11:30,25,90.8,91.1,90.8,91,77
20111001|2011-03-25 12:00,25,91,91.05,90.825,90.9,65
20111001|2011-03-25 12:30,25,90.875,91.25,90.825,91.25,136
20111001|2011-03-25 13:00,25,91.225,91.3,91.075,91.15,89
20111001|2011-03-25 13:30,25,90.8,90.8,90.525,90.7,19
20111001|2011-03-28 09:00,28,90.975,91.475,90.975,91.275,327
20111001|2011-03-28 09:30,28,91.275,91.425,91,91.175,71
20111001|2011-03-28 10:00,28,91.175,91.275,91.125,91.2,47
20111001|2011-03-28 10:30,28,91.225,91.25,91.15,91.25,25
20111001|2011-03-28 11:00,28,91.3,91.425,91.275,91.35,17
20111001|2011-03-28 11:30,28,91.475,91.55,91.3,91.4,94
20111001|2011-03-28 12:00,28,91.5,91.65,91.425,91.65,60
20111001|2011-03-28 12:30,28,91.65,91.75,91.375,91.375,193
20111001|2011-03-28 13:00,28,91.45,91.525,91.3,91.425,54
20111001|2011-03-28 13:30,28,91.375,91.375,91.35,91.35,3
20111001|2011-03-28 14:00,28,91.3,91.3,91.25,91.25,3
20111001|2011-03-28 14:30,28,91.25,91.25,91.25,91.25,1
20111001|2011-03-28 17:30,29,91.45,91.45,91.45,91.45,1
20111001|2011-03-28 18:30,29,91.425,91.425,91.375,91.375,4
20111001|2011-03-28 19:30,29,91.45,91.45,91.45,91.45,3
20111001|2011-03-28 20:00,29,91.5,91.5,91.5,91.5,1
20111001|2011-03-29 00:00,29,91.5,91.5,91.5,91.5,2
20111001|2011-03-29 00:30,29,91.5,91.5,91.5,91.5,1
20111001|2011-03-29 01:00,29,91.5,91.5,91.5,91.5,11
20111001|2011-03-29 01:30,29,91.5,91.5,91.5,91.5,15
20111001|2011-03-29 02:30,29,91.525,91.525,91.525,91.525,5
20111001|2011-03-29 06:30,29,91.425,91.6,91.4,91.6,17
20111001|2011-03-29 07:00,29,91.7,91.7,91.6,91.6,2
20111001|2011-03-29 07:30,29,91.65,91.65,91.65,91.65,1
20111001|2011-03-29 08:00,29,91.65,91.7,91.65,91.7,3
20111001|2011-03-29 08:30,29,91.725,91.8,91.675,91.8,106
20111001|2011-03-29 09:00,29,91.8,91.95,91.7,91.9,179
20111001|2011-03-29 09:30,29,91.9,92,91.85,91.875,296
20111001|2011-03-29 10:00,29,91.85,91.925,91.475,91.65,120
20111001|2011-03-29 10:30,29,91.7,91.7,91.35,91.425,29
20111001|2011-03-29 11:00,29,91.5,91.6,91.375,91.6,24
20111001|2011-03-29 11:30,29,91.625,91.7,91.45,91.7,62
20111001|2011-03-29 12:00,29,91.7,91.8,91.7,91.8,99
20111001|2011-03-29 12:30,29,91.8,91.825,91.65,91.75,153
20111001|2011-03-29 13:00,29,91.75,91.75,91.475,91.725,60
20111001|2011-03-29 13:30,29,91.775,91.8,91.725,91.8,12
20111001|2011-03-29 14:00,29,91.85,91.85,91.775,91.775,2
20111001|2011-03-29 14:30,29,91.85,91.85,91.85,91.85,4
20111001|2011-03-29 15:00,29,91.85,91.85,91.8,91.8,10
20111001|2011-03-29 15:30,29,91.8,91.8,91.8,91.8,10
20111001|2011-03-29 17:00,30,91.7,91.7,91.7,91.7,10
20111001|2011-03-29 19:30,30,91.8,91.8,91.8,91.8,10
20111001|2011-03-29 20:30,30,91.825,91.825,91.825,91.825,1
20111001|2011-03-29 21:00,30,91.85,91.85,91.825,91.825,2
20111001|2011-03-30 06:00,30,91.75,91.75,91.7,91.7,14
20111001|2011-03-30 06:30,30,91.75,91.75,91.75,91.75,10
20111001|2011-03-30 07:00,30,91.75,91.75,91.7,91.7,9
20111001|2011-03-30 07:30,30,91.7,91.7,91.7,91.7,39
20111001|2011-03-30 08:00,30,91.7,91.7,91.7,91.7,7
20111001|2011-03-30 08:30,30,91.725,91.725,91.6,91.6,6
20111001|2011-03-30 09:00,30,91.6,91.6,90.45,90.5,133
20111001|2011-03-30 09:30,30,90.3,90.3,88.875,89.55,114
20111001|2011-03-30 10:00,30,89.55,89.55,89.225,89.225,18
20111001|2011-03-30 10:30,30,90.05,90.175,90,90.1,21
20111001|2011-03-30 11:00,30,90.15,90.15,89.95,90.075,12
20111001|2011-03-30 11:30,30,90.075,90.25,90.075,90.1,5
20111001|2011-03-30 12:00,30,90.175,90.625,90.175,90.6,60
20111001|2011-03-30 12:30,30,90.7,91.55,90.7,91.55,169
20111001|2011-03-30 13:00,30,91.525,91.575,91.1,91.15,132
20111001|2011-03-30 14:00,30,91.1,91.125,91.1,91.1,9
20111001|2011-03-30 14:30,30,91.1,91.1,91.1,91.1,1
20111001|2011-03-30 15:00,30,91.3,91.3,91.15,91.2,6
20111001|2011-03-30 15:30,30,91.15,91.15,90.9,90.9,14
20111001|2011-03-31 03:30,31,90.8,90.8,90.65,90.65,10
20111001|2011-03-31 04:30,31,90.75,90.75,90.75,90.75,5
20111001|2011-03-31 07:00,31,90.75,90.75,90.75,90.75,5
20111001|2011-03-31 07:30,31,91.175,91.725,91.175,91.725,118
20111001|2011-03-31 08:00,31,91.65,92,91.6,92,204
20111001|2011-03-31 08:30,31,92,92.15,91.925,92.15,260
20111001|2011-03-31 09:00,31,92.15,92.625,92,92.525,492
20111001|2011-03-31 09:30,31,92.525,92.6,91.95,92.3,276
20111001|2011-03-31 10:00,31,92.4,92.575,92.275,92.55,115
20111001|2011-03-31 10:30,31,92.5,92.6,92.125,92.125,89
20111001|2011-03-31 11:00,31,92.15,92.3,91.975,92.3,59
20111001|2011-03-31 11:30,31,92.25,92.325,92.125,92.325,20
20111001|2011-03-31 12:00,31,92.375,92.525,92.35,92.525,125
20111001|2011-03-31 12:30,31,92.525,93,92.475,93,329
20111001|2011-03-31 13:00,31,92.95,92.975,92.7,92.7,156
20111001|2011-03-31 13:30,31,92.875,92.9,92.75,92.75,10
20111001|2011-03-31 14:00,31,92.75,92.9,92.65,92.9,33
20111001|2011-03-31 14:30,31,92.95,93,92.95,93,2
20111001|2011-03-31 15:00,31,93,93,93,93,21
20111001|2011-03-31 15:30,31,92.925,92.925,92.8,92.9,199
20111001|2011-03-31 17:00,1,93,93,93,93,11
20111001|2011-03-31 17:30,1,93,93,93,93,5
20111001|2011-03-31 18:00,1,93,93,92.85,92.85,3
20111001|2011-03-31 19:00,1,93,93,93,93,2
20111001|2011-03-31 21:00,1,93,93.05,93,93.05,7
20111001|2011-03-31 22:30,1,92.85,92.85,92.85,92.85,1
20111001|2011-04-01 02:30,1,93.05,93.05,93.05,93.05,5
20111001|2011-04-01 03:30,1,92.925,92.925,92.925,92.925,1
20111001|2011-04-01 05:00,1,93,93.05,93,93.05,7
20111001|2011-04-01 05:30,1,93.1,93.1,93.1,93.1,10
20111001|2011-04-01 06:00,1,93.1,93.1,93.1,93.1,1
20111001|2011-04-01 06:30,1,93,93,93,93,1
20111001|2011-04-01 07:30,1,93,93,92.9,92.9,49
20111001|2011-04-01 08:00,1,92.9,93,92.9,93,3
20111001|2011-04-01 08:30,1,93.1,93.125,92.75,92.925,21
20111001|2011-04-01 09:00,1,92.825,92.85,91.975,92.25,167
20111001|2011-04-01 09:30,1,92.05,92.625,92.05,92.275,71
20111001|2011-04-01 10:00,1,92.25,92.65,92.25,92.65,38
20111001|2011-04-01 10:30,1,92.525,92.625,92.375,92.475,30
20111001|2011-04-01 11:00,1,92.8,92.9,92.775,92.9,25
20111001|2011-04-01 11:30,1,92.775,92.95,92.7,92.85,26
20111001|2011-04-01 12:00,1,92.825,92.975,92.8,92.95,71
20111001|2011-04-01 12:30,1,92.85,93.05,92.825,93.05,302
20111001|2011-04-01 13:00,1,93.05,93.2,93,93.1,200
20111001|2011-04-01 13:30,1,93.2,93.2,93.075,93.075,4
20111001|2011-04-04 09:00,4,93.2,93.325,92.925,93.3,244
20111001|2011-04-04 09:30,4,93.3,93.475,93.225,93.35,319
20111001|2011-04-04 10:00,4,93.4,93.4,93.15,93.3,62
20111001|2011-04-04 10:30,4,93.275,93.3,92.975,92.975,55
20111001|2011-04-04 11:00,4,92.975,93.4,92.925,93.35,23
20111001|2011-04-04 11:30,4,93.3,93.45,93.25,93.325,42
20111001|2011-04-04 12:00,4,93.4,93.65,93.375,93.525,106
20111001|2011-04-04 12:30,4,93.525,94.125,93.375,94.1,866
20111001|2011-04-04 13:00,4,94.1,94.4,94.025,94.3,435
20111001|2011-04-04 13:30,4,94.35,94.5,94.3,94.45,76
20111001|2011-04-04 14:00,4,94.4,94.45,94.2,94.45,23
20111001|2011-04-04 14:30,4,94.3,94.325,94.3,94.325,6
20111001|2011-04-04 15:00,4,94.325,94.4,94.2,94.4,5
20111001|2011-04-04 15:30,4,94.35,94.4,94.225,94.4,15
20111001|2011-04-04 18:00,5,94.45,94.45,94.45,94.45,1
20111001|2011-04-04 18:30,5,94.25,94.25,94.25,94.25,1
20111001|2011-04-04 20:00,5,94.5,94.5,94.5,94.5,1
20111001|2011-04-05 00:00,5,94.475,94.475,94.475,94.475,1
20111001|2011-04-05 03:00,5,94.55,94.55,94.55,94.55,11
20111001|2011-04-05 04:00,5,94.575,94.575,94.575,94.575,15
20111001|2011-04-05 04:30,5,94.575,94.575,94.575,94.575,1
20111001|2011-04-05 05:00,5,94.575,94.575,94.575,94.575,13
20111001|2011-04-05 05:30,5,94.575,94.6,94.525,94.6,22
20111001|2011-04-05 06:00,5,94.425,94.45,94.425,94.45,9
20111001|2011-04-05 06:30,5,94.425,94.425,94.4,94.4,13
20111001|2011-04-05 07:00,5,94.25,94.325,94.25,94.325,6
20111001|2011-04-05 07:30,5,94.25,94.375,94.2,94.25,11
20111001|2011-04-05 08:00,5,94.25,94.325,94.2,94.225,39
20111001|2011-04-05 08:30,5,94.3,94.3,93.975,93.975,124
20111001|2011-04-05 09:00,5,93.925,93.925,93.4,93.5,340
20111001|2011-04-05 09:30,5,93.45,93.65,93.15,93.5,156
20111001|2011-04-05 10:00,5,93.45,93.575,93.15,93.15,141
20111001|2011-04-05 10:30,5,93.15,93.25,93.1,93.25,93
20111001|2011-04-05 11:00,5,93.3,93.3,93.225,93.3,55
20111001|2011-04-05 11:30,5,93.3,93.5,93.25,93.5,202
20111001|2011-04-05 12:00,5,93.5,93.9,93.5,93.9,225
20111001|2011-04-05 12:30,5,93.95,94.175,93.675,94.05,120
20111001|2011-04-05 13:00,5,93.975,94.05,93.825,93.95,30
20111001|2011-04-05 13:30,5,93.925,93.925,93.925,93.925,2
20111001|2011-04-05 14:30,5,93.95,93.95,93.95,93.95,1
20111001|2011-04-05 15:00,5,93.875,93.875,93.875,93.875,1
20111001|2011-04-05 15:30,5,94,94,94,94,8
20111001|2011-04-05 17:00,6,94,94,94,94,12
20111001|2011-04-05 19:30,6,94,94,93.85,93.85,2
20111001|2011-04-05 20:00,6,93.8,93.8,93.8,93.8,1
20111001|2011-04-05 21:00,6,93.75,93.75,93.7,93.7,2
20111001|2011-04-05 21:30,6,93.75,93.975,93.75,93.975,5
20111001|2011-04-06 02:00,6,93.975,93.975,93.975,93.975,1
20111001|2011-04-06 02:30,6,93.975,93.975,93.975,93.975,1
20111001|2011-04-06 07:00,6,94.5,94.5,94.3,94.3,2
20111001|2011-04-06 07:30,6,94.2,94.2,93.65,93.65,85
20111001|2011-04-06 08:00,6,93.875,94.125,93.875,94.1,7
20111001|2011-04-06 08:30,6,93.9,94.125,93.875,94.125,32
20111001|2011-04-06 09:00,6,94.025,94.1,93.425,93.75,101
20111001|2011-04-06 09:30,6,93.4,93.425,93.2,93.225,200
20111001|2011-04-06 10:00,6,93.25,93.3,93.15,93.3,99
20111001|2011-04-06 10:30,6,93.25,93.35,93.15,93.3,24
20111001|2011-04-06 11:00,6,93.3,93.35,93.25,93.25,29
20111001|2011-04-06 11:30,6,93.2,93.2,93.1,93.15,84
20111001|2011-04-06 12:00,6,93.175,93.4,93.175,93.35,22
20111001|2011-04-06 12:30,6,93.175,93.225,92.25,92.3,227
20111001|2011-04-06 13:00,6,92.35,92.5,92.25,92.5,102
20111001|2011-04-06 13:30,6,92.55,92.575,92.475,92.475,11
20111001|2011-04-06 14:00,6,92.475,92.475,92.475,92.475,2
20111001|2011-04-06 14:30,6,92.475,92.5,92.4,92.45,8
20111001|2011-04-06 15:30,6,92.2,92.2,91.925,91.925,46
20111001|2011-04-06 17:00,7,91.8,91.8,91.3,91.55,9
20111001|2011-04-06 17:30,7,91.675,91.7,91.675,91.7,7
20111001|2011-04-06 18:00,7,91.875,91.9,91.875,91.9,2
20111001|2011-04-06 19:00,7,91.75,91.75,91.75,91.75,2
20111001|2011-04-06 19:30,7,91.7,91.7,91.55,91.55,26
20111001|2011-04-06 22:30,7,91.7,91.7,91.7,91.7,1
20111001|2011-04-07 00:30,7,91.7,91.7,91.7,91.7,6
20111001|2011-04-07 01:00,7,91.725,91.8,91.725,91.8,15
20111001|2011-04-07 01:30,7,91.7,91.7,91.7,91.7,3
20111001|2011-04-07 03:00,7,91.8,91.825,91.8,91.825,12
20111001|2011-04-07 03:30,7,91.825,91.85,91.825,91.85,8
20111001|2011-04-07 04:30,7,91.875,91.875,91.825,91.825,5
20111001|2011-04-07 05:00,7,91.825,91.825,91.825,91.825,5
20111001|2011-04-07 07:00,7,91.975,91.975,91.85,91.85,2
20111001|2011-04-07 07:30,7,91.85,91.85,91.7,91.7,4
20111001|2011-04-07 08:00,7,92.1,92.35,92.075,92.075,35
20111001|2011-04-07 08:30,7,92.075,92.35,92.075,92.3,33
20111001|2011-04-07 09:00,7,92.425,92.875,92.35,92.8,303
20111001|2011-04-07 09:30,7,92.8,92.875,92,92.25,160
20111001|2011-04-07 10:00,7,92.425,92.625,91.325,91.4,177
20111001|2011-04-07 10:30,7,91.325,91.575,90.825,91.25,114
20111001|2011-04-07 11:00,7,91.3,91.4,91.15,91.3,35
20111001|2011-04-07 11:30,7,91.35,91.475,91.35,91.475,17
20111001|2011-04-07 12:00,7,91.4,91.7,91.4,91.7,56
20111001|2011-04-07 12:30,7,91.625,92.325,91.45,92.225,543
20111001|2011-04-07 13:00,7,92.2,92.45,92.05,92.45,251
20111001|2011-04-07 13:30,7,92.45,92.5,92.45,92.475,12
20111001|2011-04-07 14:00,7,92.525,92.55,92.4,92.425,12
20111001|2011-04-07 14:30,7,92.425,92.45,92.35,92.425,7
20111001|2011-04-07 15:00,7,92.3,92.35,92.3,92.35,5
20111001|2011-04-07 15:30,7,92.425,92.425,92.425,92.425,2
20111001|2011-04-07 17:00,8,92.425,92.425,92.425,92.425,1
20111001|2011-04-07 19:30,8,92.575,92.725,92.575,92.725,4
20111001|2011-04-08 01:00,8,92.725,92.725,92.725,92.725,2
20111001|2011-04-08 02:00,8,92.725,92.725,92.725,92.725,1
20111001|2011-04-08 04:30,8,92.725,92.725,92.725,92.725,7
20111001|2011-04-08 05:00,8,92.725,92.725,92.725,92.725,1
20111001|2011-04-08 05:30,8,92.825,92.825,92.825,92.825,1
20111001|2011-04-08 06:00,8,92.725,92.725,92.725,92.725,2
20111001|2011-04-08 06:30,8,92.75,92.75,92.75,92.75,4
20111001|2011-04-08 07:00,8,92.775,92.775,92.75,92.75,14
20111001|2011-04-08 07:30,8,92.725,92.75,92.35,92.475,105
20111001|2011-04-08 08:00,8,92.475,92.475,92.325,92.325,11
20111001|2011-04-08 08:30,8,92.375,92.425,92.275,92.425,34
20111001|2011-04-08 09:00,8,92.425,92.55,92.225,92.275,95
20111001|2011-04-08 09:30,8,92.35,92.35,92.175,92.25,157
20111001|2011-04-08 10:00,8,92.325,92.4,92.2,92.2,54
20111001|2011-04-08 10:30,8,92.25,92.65,92.2,92.65,17
20111001|2011-04-08 11:00,8,92.65,92.8,92.65,92.65,36
20111001|2011-04-08 11:30,8,92.625,92.7,92.5,92.5,8
20111001|2011-04-08 12:00,8,92.525,92.65,92.45,92.65,9
20111001|2011-04-08 12:30,8,92.5,92.75,92.3,92.725,228
20111001|2011-04-08 13:00,8,92.75,92.9,92.675,92.9,209
20111001|2011-04-08 13:30,8,92.9,92.9,92.775,92.775,16
20111001|2011-04-11 09:00,11,92.85,93.15,92.475,92.9,538
20111001|2011-04-11 09:30,11,92.925,92.95,92.8,92.95,228
20111001|2011-04-11 10:00,11,92.95,93.15,92.85,93,77
20111001|2011-04-11 10:30,11,93,93,92.65,92.675,66
20111001|2011-04-11 11:00,11,92.65,92.725,92.55,92.575,36
20111001|2011-04-11 11:30,11,92.6,92.6,92.425,92.425,26
20111001|2011-04-11 12:00,11,92.4,92.55,92.325,92.5,58
20111001|2011-04-11 12:30,11,92.6,92.95,92.6,92.95,108
20111001|2011-04-11 13:00,11,92.9,92.95,92.9,92.9,75
20111001|2011-04-11 13:30,11,92.9,92.9,92.85,92.85,17
20111001|2011-04-11 14:00,11,92.95,92.95,92.9,92.9,11
20111001|2011-04-11 14:30,11,92.95,92.95,92.85,92.85,15
20111001|2011-04-11 15:00,11,92.85,92.85,92.85,92.85,1
20111001|2011-04-11 15:30,11,92.85,92.85,92.85,92.85,1
20111001|2011-04-11 20:00,12,92.7,92.875,92.7,92.875,3
20111001|2011-04-11 21:30,12,92.7,92.7,92.625,92.625,16
20111001|2011-04-11 22:00,12,92.625,92.625,92.5,92.5,15
20111001|2011-04-12 01:00,12,92.075,92.075,91.675,91.675,3
20111001|2011-04-12 03:30,12,91.625,91.975,91.625,91.975,23
20111001|2011-04-12 05:30,12,91.85,91.875,91.85,91.85,3
20111001|2011-04-12 06:30,12,92,92,91.825,91.825,7
20111001|2011-04-12 07:00,12,92.25,92.25,92.25,92.25,3
20111001|2011-04-12 08:00,12,92.275,92.3,92.15,92.15,24
20111001|2011-04-12 08:30,12,91.925,92.075,91.725,91.825,21
20111001|2011-04-12 09:00,12,91.7,91.7,91.2,91.425,115
20111001|2011-04-12 09:30,12,91.35,91.35,90.7,91.15,215
20111001|2011-04-12 10:00,12,91.05,91.05,90.775,91.05,62
20111001|2011-04-12 10:30,12,91.2,91.425,91.2,91.425,42
20111001|2011-04-12 11:00,12,91.475,91.8,91.475,91.75,32
20111001|2011-04-12 11:30,12,91.55,91.6,91.45,91.45,16
20111001|2011-04-12 12:00,12,91.45,91.6,91.3,91.425,52
20111001|2011-04-12 12:30,12,91.55,91.975,91.5,91.75,107
20111001|2011-04-12 13:00,12,91.75,92.175,91.75,92.175,241
20111001|2011-04-12 13:30,12,92.05,92.05,92.05,92.05,1
20111001|2011-04-12 14:00,12,92.1,92.1,92.025,92.025,5
20111001|2011-04-12 15:00,12,92,92.125,92,92.125,13
20111001|2011-04-12 15:30,12,92.15,92.15,92.15,92.15,10
20111001|2011-04-12 17:00,13,92.05,92.05,92.05,92.05,1
20111001|2011-04-12 19:30,13,92.4,92.4,92.4,92.4,1
20111001|2011-04-12 20:00,13,92.125,92.125,92.125,92.125,1
20111001|2011-04-13 03:00,13,92.375,92.6,92.375,92.6,16
20111001|2011-04-13 05:00,13,92.5,92.5,92.5,92.5,8
20111001|2011-04-13 05:30,13,92.425,92.675,92.425,92.675,21
20111001|2011-04-13 06:00,13,92.65,92.675,92.65,92.675,11
20111001|2011-04-13 06:30,13,92.675,92.675,92.475,92.475,13
20111001|2011-04-13 07:00,13,92.675,92.675,92.675,92.675,5
20111001|2011-04-13 07:30,13,92.65,92.675,92.65,92.675,46
20111001|2011-04-13 08:00,13,92.675,93,92.675,92.825,31
20111001|2011-04-13 08:30,13,92.825,92.85,92.8,92.85,7
20111001|2011-04-13 09:00,13,92.875,93.2,92.725,93.1,166
20111001|2011-04-13 09:30,13,93.25,93.25,92.975,93.225,40
20111001|2011-04-13 10:00,13,93.25,93.3,92.9,92.9,73
20111001|2011-04-13 10:30,13,92.85,93,92.85,92.9,34
20111001|2011-04-13 11:00,13,92.925,93.3,92.925,93.125,82
20111001|2011-04-13 11:30,13,93.075,93.2,92.9,92.95,61
20111001|2011-04-13 12:00,13,93,93.1,92.95,93.1,25
20111001|2011-04-13 12:30,13,93.175,93.65,93.1,93.425,309
20111001|2011-04-13 13:00,13,93.5,93.575,93.375,93.475,160
20111001|2011-04-13 13:30,13,93.475,93.475,93.4,93.4,3
20111001|2011-04-13 14:00,13,93.4,93.4,93.4,93.4,1
20111001|2011-04-13 14:30,13,93.4,93.4,93.375,93.375,4
20111001|2011-04-13 15:00,13,93.375,93.375,93.325,93.325,14
20111001|2011-04-13 15:30,13,93.25,93.25,93.25,93.25,5
20111001|2011-04-13 18:30,14,93.4,93.4,93.35,93.35,5
20111001|2011-04-13 19:30,14,93.55,93.55,93.55,93.55,2
20111001|2011-04-13 20:30,14,93.55,93.55,93.55,93.55,5
20111001|2011-04-14 02:30,14,93.475,93.6,93.475,93.6,11
20111001|2011-04-14 05:00,14,93.15,93.15,93.15,93.15,6
20111001|2011-04-14 06:30,14,92.925,92.95,92.925,92.95,10
20111001|2011-04-14 07:00,14,92.95,92.95,92.95,92.95,2
20111001|2011-04-14 07:30,14,93.225,93.25,93.225,93.25,4
20111001|2011-04-14 08:00,14,93.225,93.225,93.15,93.15,7
20111001|2011-04-14 08:30,14,93.35,93.475,93.35,93.475,6
20111001|2011-04-14 09:00,14,93.4,93.9,93.25,93.9,134
20111001|2011-04-14 09:30,14,93.9,94,93.65,93.9,228
20111001|2011-04-14 10:00,14,93.875,93.9,93.5,93.55,81
20111001|2011-04-14 10:30,14,93.55,93.6,93.2,93.3,45
20111001|2011-04-14 11:00,14,93.425,93.425,93.075,93.35,34
20111001|2011-04-14 11:30,14,93.425,93.55,93.375,93.4,19
20111001|2011-04-14 12:00,14,93.4,93.4,93.225,93.3,33
20111001|2011-04-14 12:30,14,93.25,93.55,93.25,93.475,201
20111001|2011-04-14 13:00,14,93.45,93.6,93.45,93.55,72
20111001|2011-04-14 13:30,14,93.525,93.6,93.525,93.6,11
20111001|2011-04-14 14:00,14,93.6,93.675,93.6,93.675,2
20111001|2011-04-14 14:30,14,93.525,93.525,93.525,93.525,5
20111001|2011-04-14 15:00,14,93.525,93.525,93.325,93.325,13
20111001|2011-04-14 15:30,14,93.375,93.375,93.375,93.375,1
20111001|2011-04-14 17:00,15,93.15,93.15,93.15,93.15,1
20111001|2011-04-14 18:00,15,92.875,92.875,92.875,92.875,1
20111001|2011-04-14 18:30,15,92.7,92.7,92.7,92.7,1
20111001|2011-04-14 19:00,15,92.6,92.6,92.5,92.5,2
20111001|2011-04-14 22:00,15,92.4,92.4,92.3,92.3,2
20111001|2011-04-15 01:30,15,92.3,92.3,92.3,92.3,2
20111001|2011-04-15 05:00,15,92.525,92.525,92.525,92.525,10
20111001|2011-04-15 05:30,15,92.525,92.525,92.525,92.525,4
20111001|2011-04-15 07:00,15,92.525,92.525,92.525,92.525,1
20111001|2011-04-15 07:30,15,92.95,92.95,92.95,92.95,3
20111001|2011-04-15 08:00,15,92.8,92.875,92.8,92.8,22
20111001|2011-04-15 08:30,15,92.7,92.7,92.425,92.425,21
20111001|2011-04-15 09:00,15,92.35,92.45,91.575,92.1,168
20111001|2011-04-15 09:30,15,91.925,92.05,91.725,91.725,8
20111001|2011-04-15 10:00,15,91.775,91.775,91.725,91.775,64
20111001|2011-04-15 10:30,15,91.775,91.95,91.725,91.9,83
20111001|2011-04-15 11:00,15,92.075,92.15,92,92.1,155
20111001|2011-04-15 11:30,15,92.3,92.325,92.025,92.05,20
20111001|2011-04-15 12:00,15,92.075,92.25,92.025,92.175,20
20111001|2011-04-15 12:30,15,92.025,92.575,92.025,92.4,108
20111001|2011-04-15 13:00,15,92.475,92.5,92.35,92.35,86
20111001|2011-04-15 13:30,15,92.35,92.375,92.325,92.325,10
20111001|2011-04-18 09:00,18,91.95,92.35,91.725,91.95,46
20111001|2011-04-18 09:30,18,91.95,92.1,91.9,92.1,33
20111001|2011-04-18 10:00,18,91.95,92.05,91.9,91.975,12
20111001|2011-04-18 10:30,18,92.05,92.125,91.9,92.1,28
20111001|2011-04-18 11:00,18,92.025,92.275,92.025,92.2,26
20111001|2011-04-18 11:30,18,92.25,92.3,92.25,92.3,32
20111001|2011-04-18 12:00,18,92.25,92.25,92.2,92.25,31
20111001|2011-04-18 12:30,18,92.2,92.5,92.2,92.225,75
20111001|2011-04-18 13:00,18,92.3,92.4,92.3,92.4,30
20111001|2011-04-18 13:30,18,92.4,92.4,92.275,92.275,9
20111001|2011-04-18 14:30,18,92.35,92.35,92.3,92.3,6
20111001|2011-04-18 15:00,18,92.2,92.2,92.2,92.2,1
20111001|2011-04-19 04:00,19,92.25,92.25,92.25,92.25,3
20111001|2011-04-19 04:30,19,92.25,92.25,92.25,92.25,10
20111001|2011-04-19 05:00,19,92.225,92.225,92.1,92.1,32
20111001|2011-04-19 06:00,19,92.225,92.225,92.225,92.225,6
20111001|2011-04-19 06:30,19,92.5,92.5,92.5,92.5,3
20111001|2011-04-19 08:00,19,92.4,92.5,92.4,92.5,9
20111001|2011-04-19 08:30,19,92.2,92.2,91.9,91.95,23
20111001|2011-04-19 09:00,19,91.95,92.4,91.875,92.4,50
20111001|2011-04-19 09:30,19,92.4,92.55,92.3,92.3,91
20111001|2011-04-19 10:00,19,92.2,92.3,92.1,92.1,84
20111001|2011-04-19 10:30,19,92.2,92.45,92.2,92.45,6
20111001|2011-04-19 11:00,19,92.475,92.525,92.4,92.5,45
20111001|2011-04-19 11:30,19,92.4,92.6,92.4,92.6,83
20111001|2011-04-19 12:00,19,92.6,92.7,92.575,92.6,29
20111001|2011-04-19 12:30,19,92.6,92.825,92.575,92.825,115
20111001|2011-04-19 13:00,19,92.8,92.9,92.8,92.875,45
20111001|2011-04-19 13:30,19,92.9,92.95,92.9,92.95,15
20111001|2011-04-19 14:00,19,92.875,93,92.875,93,19
20111001|2011-04-19 14:30,19,93,93.025,93,93.025,58
20111001|2011-04-19 15:00,19,92.775,92.875,92.725,92.875,11
20111001|2011-04-19 15:30,19,92.725,92.725,92.625,92.625,6
20111001|2011-04-19 18:00,20,92.9,92.9,92.9,92.9,2
20111001|2011-04-19 21:00,20,92.95,92.95,92.95,92.95,1
20111001|2011-04-19 22:00,20,92.925,92.925,92.925,92.925,1
20111001|2011-04-20 04:00,20,93.075,93.1,93.075,93.1,20
20111001|2011-04-20 04:30,20,93.15,93.15,93.15,93.15,1
20111001|2011-04-20 05:00,20,93.175,93.2,93.175,93.2,2
20111001|2011-04-20 06:00,20,93.325,93.45,93.325,93.45,10
20111001|2011-04-20 06:30,20,93.35,93.35,93.35,93.35,10
20111001|2011-04-20 07:30,20,93.1,93.1,93,93,12
20111001|2011-04-20 08:00,20,93,93,93,93,2
20111001|2011-04-20 08:30,20,93,93,93,93,2
20111001|2011-04-20 09:00,20,93.05,93.5,93.025,93.5,80
20111001|2011-04-20 09:30,20,93.475,93.55,93.3,93.35,102
20111001|2011-04-20 10:00,20,93.35,93.4,93.1,93.2,175
20111001|2011-04-20 10:30,20,93.25,93.5,93.15,93.325,142
20111001|2011-04-20 11:00,20,93.3,93.3,92.5,92.8,198
20111001|2011-04-20 11:30,20,92.8,92.8,92.45,92.625,167
20111001|2011-04-20 12:00,20,92.5,92.725,92.45,92.475,60
20111001|2011-04-20 12:30,20,92.375,92.975,92.3,92.85,55
20111001|2011-04-20 13:00,20,92.8,92.9,92.775,92.85,143
20111001|2011-04-20 13:30,20,92.9,92.95,92.9,92.9,18
20111001|2011-04-20 14:00,20,92.85,92.85,92.85,92.85,1
20111001|2011-04-20 14:30,20,92.875,93.05,92.85,93.05,10
20111001|2011-04-20 15:00,20,93.1,93.1,93.1,93.1,1
20111001|2011-04-20 15:30,20,93,93,93,93,1
20111001|2011-04-20 19:00,21,93.1,93.1,93.1,93.1,1
20111001|2011-04-21 02:30,21,93.3,93.575,93.3,93.55,39
20111001|2011-04-21 07:00,21,93.3,93.425,93.175,93.425,4
20111001|2011-04-21 08:00,21,93.1,93.125,93,93.125,5
20111001|2011-04-21 08:30,21,93.2,93.2,93.15,93.15,26
20111001|2011-04-21 09:00,21,93.15,93.15,92.85,92.95,117
20111001|2011-04-21 09:30,21,92.975,93,92.75,92.9,81
20111001|2011-04-21 10:00,21,92.925,92.95,92.775,92.85,13
20111001|2011-04-21 10:30,21,92.85,92.85,92.4,92.4,13
20111001|2011-04-21 11:00,21,92.4,92.45,92,92,116
20111001|2011-04-21 11:30,21,92,92.275,92,92.25,8
20111001|2011-04-21 12:00,21,92.2,92.25,92.1,92.1,21
20111001|2011-04-21 12:30,21,92.075,92.075,91.775,91.875,269
20111001|2011-04-21 13:00,21,91.875,92.075,91.825,92.075,34
20111001|2011-04-21 13:30,21,92.1,92.1,92.05,92.05,9
20111001|2011-04-25 09:00,25,92.05,92.35,91.95,91.975,182
20111001|2011-04-25 09:30,25,92.025,92.2,91.6,92.1,155
20111001|2011-04-25 10:00,25,92.15,92.15,91.6,91.6,38
20111001|2011-04-25 10:30,25,91.6,91.725,91.6,91.6,35
20111001|2011-04-25 11:00,25,91.55,91.6,90.7,91.4,391
20111001|2011-04-25 11:30,25,91.25,91.5,91.25,91.5,35
20111001|2011-04-25 12:00,25,91.325,91.525,91.325,91.475,51
20111001|2011-04-25 12:30,25,91.45,91.55,91.2,91.25,249
20111001|2011-04-25 13:00,25,91.225,91.3,91.225,91.3,157
20111001|2011-04-25 13:30,25,91.3,91.3,91.25,91.25,4
20111001|2011-04-25 14:00,25,91.25,91.3,91.25,91.3,6
20111001|2011-04-25 14:30,25,91.3,91.3,91.275,91.275,95
20111001|2011-04-25 15:00,25,91.25,91.25,91.25,91.25,4
20111001|2011-04-25 18:00,26,91.5,91.5,91.5,91.5,1
20111001|2011-04-25 21:00,26,91.175,91.175,91.175,91.175,1
20111001|2011-04-26 01:30,26,91.175,91.175,91.175,91.175,23
20111001|2011-04-26 02:00,26,91.125,91.25,91.05,91.25,93
20111001|2011-04-26 02:30,26,91.025,91.025,91.025,91.025,25
20111001|2011-04-26 03:30,26,91,91,90.975,90.975,30
20111001|2011-04-26 04:00,26,91,91,91,91,2
20111001|2011-04-26 06:30,26,90.975,90.975,90.975,90.975,5
20111001|2011-04-26 07:00,26,90.925,90.925,90.925,90.925,15
20111001|2011-04-26 07:30,26,90.925,90.925,90.875,90.925,22
20111001|2011-04-26 08:00,26,90.875,90.975,90.875,90.975,32
20111001|2011-04-26 08:30,26,90.875,90.875,90.7,90.7,91
20111001|2011-04-26 09:00,26,90.7,90.7,90.025,90.05,267
20111001|2011-04-26 09:30,26,90.025,90.1,89.775,89.825,300
20111001|2011-04-26 10:00,26,89.85,89.925,89.25,89.35,303
20111001|2011-04-26 10:30,26,89.3,89.3,88.9,89.1,118
20111001|2011-04-26 11:00,26,89.125,89.875,89.125,89.45,363
20111001|2011-04-26 11:30,26,89.375,89.9,89.375,89.775,37
20111001|2011-04-26 12:00,26,89.725,89.8,89.325,89.4,116
20111001|2011-04-26 12:30,26,89.4,89.825,89.4,89.55,325
20111001|2011-04-26 13:00,26,89.55,89.725,89.475,89.5,110
20111001|2011-04-26 13:30,26,89.5,89.5,89.4,89.5,21
20111001|2011-04-26 14:00,26,89.5,89.5,89.45,89.45,2
20111001|2011-04-26 15:00,26,89.45,89.5,89.45,89.5,3
20111001|2011-04-26 15:30,26,89.725,89.725,89.725,89.725,1
20111001|2011-04-26 17:00,27,89.575,89.575,89.5,89.5,2
20111001|2011-04-26 21:00,27,89.625,89.625,89.525,89.525,2
20111001|2011-04-27 01:30,27,89.625,89.65,89.625,89.65,6
20111001|2011-04-27 05:30,27,89.45,89.45,89.3,89.3,2
20111001|2011-04-27 06:00,27,89.425,89.425,89.425,89.425,6
20111001|2011-04-27 06:30,27,89.45,89.475,89.45,89.475,2
20111001|2011-04-27 07:30,27,89.375,89.575,89.325,89.575,81
20111001|2011-04-27 08:00,27,89.85,90,89.85,89.925,41
20111001|2011-04-27 08:30,27,89.925,90.05,89.9,89.9,27
20111001|2011-04-27 09:00,27,89.8,89.925,89.575,89.675,96
20111001|2011-04-27 09:30,27,89.575,89.75,89.575,89.7,40
20111001|2011-04-27 10:00,27,89.825,90.05,89.725,90,61
20111001|2011-04-27 10:30,27,90,90.1,90,90,72
20111001|2011-04-27 11:00,27,90,90.05,89.875,90,118
20111001|2011-04-27 11:30,27,89.95,90.1,89.65,89.725,81
20111001|2011-04-27 12:00,27,89.75,89.775,89.6,89.675,40
20111001|2011-04-27 12:30,27,89.625,89.775,89.55,89.65,136
20111001|2011-04-27 13:00,27,89.675,89.675,89.525,89.525,66
20111001|2011-04-27 13:30,27,89.6,89.6,89.6,89.6,5
20111001|2011-04-27 14:00,27,89.7,89.9,89.6,89.9,28
20111001|2011-04-27 14:30,27,89.775,89.8,89.725,89.8,6
20111001|2011-04-27 15:00,27,89.55,89.55,89.45,89.45,107
20111001|2011-04-27 15:30,27,89.45,89.45,89.275,89.275,9
20111001|2011-04-27 17:00,28,89.375,89.375,89.25,89.25,2
20111001|2011-04-27 17:30,28,89.25,89.25,89.25,89.25,30
20111001|2011-04-27 19:00,28,89.375,89.375,89.375,89.375,5
20111001|2011-04-27 20:00,28,89.25,89.25,89.25,89.25,3
20111001|2011-04-27 20:30,28,89.2,89.2,89.2,89.2,1
20111001|2011-04-27 21:30,28,89.075,89.075,88.95,88.95,12
20111001|2011-04-27 22:00,28,88.9,88.9,88.9,88.9,2
20111001|2011-04-28 01:30,28,88.9,88.9,88.9,88.9,5
20111001|2011-04-28 02:00,28,88.9,88.9,88.875,88.9,11
20111001|2011-04-28 02:30,28,88.9,88.9,88.9,88.9,1
20111001|2011-04-28 05:00,28,88.975,89.2,88.975,89.2,8
20111001|2011-04-28 06:00,28,89.2,89.2,89.2,89.2,5
20111001|2011-04-28 06:30,28,89.3,89.3,89.3,89.3,3
20111001|2011-04-28 07:00,28,89,89,89,89,1
20111001|2011-04-28 07:30,28,89.15,89.2,89.15,89.2,11
20111001|2011-04-28 08:00,28,89.05,89.05,89.025,89.025,10
20111001|2011-04-28 08:30,28,89.375,89.55,89.375,89.55,29
20111001|2011-04-28 09:00,28,89.4,89.4,89.225,89.275,85
20111001|2011-04-28 09:30,28,89.25,89.25,88.75,88.75,177
20111001|2011-04-28 10:00,28,88.7,88.925,88.7,88.8,122
20111001|2011-04-28 10:30,28,88.775,88.85,88.325,88.525,149
20111001|2011-04-28 11:00,28,88.65,88.75,88.525,88.65,105
20111001|2011-04-28 11:30,28,88.65,88.8,88.525,88.525,79
20111001|2011-04-28 12:00,28,88.5,88.65,88.375,88.65,82
20111001|2011-04-28 12:30,28,88.675,89.25,88.525,89.175,236
20111001|2011-04-28 13:00,28,89.125,89.15,88.975,89.075,44
20111001|2011-04-28 13:30,28,89.05,89.05,89.05,89.05,2
20111001|2011-04-28 14:00,28,89.1,89.1,88.975,88.975,24
20111001|2011-04-28 14:30,28,88.85,88.85,88.8,88.8,10
20111001|2011-04-28 15:00,28,88.875,88.875,88.875,88.875,1
20111001|2011-04-28 15:30,28,88.825,89.1,88.825,89.1,11
20111001|2011-04-28 17:00,29,88.975,88.975,88.975,88.975,1
20111001|2011-04-28 17:30,29,89.1,89.1,89.1,89.1,2
20111001|2011-04-28 21:30,29,89,89,89,89,6
20111001|2011-04-29 00:30,29,89.1,89.1,89.1,89.1,1
20111001|2011-04-29 02:00,29,89.05,89.05,89.05,89.05,33
20111001|2011-04-29 03:00,29,88.95,88.95,88.95,88.95,3
20111001|2011-04-29 04:00,29,88.85,88.85,88.8,88.8,4
20111001|2011-04-29 05:30,29,88.75,88.75,88.75,88.75,1
20111001|2011-04-29 06:00,29,88.725,88.725,88.675,88.675,6
20111001|2011-04-29 06:30,29,88.675,88.675,88.5,88.6,14
20111001|2011-04-29 07:30,29,88.575,88.575,88.55,88.55,26
20111001|2011-04-29 08:00,29,88.55,88.7,88.55,88.7,20
20111001|2011-04-29 08:30,29,88.8,89,88.8,89,9
20111001|2011-04-29 09:00,29,88.875,88.875,88.35,88.5,139
20111001|2011-04-29 09:30,29,88.4,88.5,88.35,88.425,63
20111001|2011-04-29 10:00,29,88.425,88.425,88.125,88.15,106
20111001|2011-04-29 10:30,29,88.1,88.15,87.975,88.125,27
20111001|2011-04-29 11:00,29,88.05,88.1,87.575,87.825,118
20111001|2011-04-29 11:30,29,87.875,88.275,87.75,88.25,144
20111001|2011-04-29 12:00,29,88.2,88.625,88.2,88.625,211
20111001|2011-04-29 12:30,29,88.575,89.075,88.55,88.975,414
20111001|2011-04-29 13:00,29,88.95,89.025,88.8,88.85,163
20111001|2011-04-29 13:30,29,88.75,88.8,88.675,88.675,24
20111001|2011-05-02 09:00,2,89.125,89.525,89.025,89.45,258
20111001|2011-05-02 09:30,2,89.45,89.725,89.25,89.475,244
20111001|2011-05-02 10:00,2,89.5,89.5,89.05,89.075,94
20111001|2011-05-02 10:30,2,89.075,89.1,88.75,88.8,149
20111001|2011-05-02 11:00,2,88.8,89.125,88.575,88.575,47
20111001|2011-05-02 11:30,2,88.625,88.975,88.625,88.75,41
20111001|2011-05-02 12:00,2,89,89.2,89,89.125,40
20111001|2011-05-02 12:30,2,89.1,89.5,89.1,89.425,62
20111001|2011-05-02 13:00,2,89.425,89.5,89.3,89.45,81
20111001|2011-05-02 13:30,2,89.45,89.5,89.325,89.5,24
20111001|2011-05-02 14:00,2,89.4,89.4,89.4,89.4,2
20111001|2011-05-02 14:30,2,89.45,89.45,89.325,89.325,4
20111001|2011-05-02 15:00,2,89.375,89.375,89.075,89.075,35
20111001|2011-05-02 15:30,2,89.05,89.05,89.05,89.05,5
20111001|2011-05-02 20:00,3,89.025,89.025,89.025,89.025,2
20111001|2011-05-03 00:00,3,89.425,89.425,89.425,89.425,1
20111001|2011-05-03 00:30,3,89.275,89.275,89.275,89.275,7
20111001|2011-05-03 03:00,3,89.25,89.25,89.25,89.25,1
20111001|2011-05-03 06:30,3,88.975,88.975,88.9,88.925,26
20111001|2011-05-03 07:00,3,88.95,89,88.8,89,14
20111001|2011-05-03 08:30,3,88.825,88.825,88.475,88.475,14
20111001|2011-05-03 09:00,3,88.55,88.55,87.95,88.025,289
20111001|2011-05-03 09:30,3,87.975,88.225,87.45,87.475,439
20111001|2011-05-03 10:00,3,87.475,87.725,87.375,87.725,330
20111001|2011-05-03 10:30,3,87.85,87.875,87.55,87.65,40
20111001|2011-05-03 11:00,3,87.65,87.65,87.25,87.25,90
20111001|2011-05-03 11:30,3,87.35,87.375,86.75,86.75,51
20111001|2011-05-03 12:00,3,86.725,86.8,86.475,86.65,50
20111001|2011-05-03 12:30,3,86.55,86.6,86.45,86.45,56
20111001|2011-05-03 13:00,3,86.45,86.45,86.45,86.45,4
20111001|2011-05-03 14:00,3,86.45,86.45,86.45,86.45,1
20111001|2011-05-03 15:30,3,86.45,86.45,86.45,86.45,5
20111001|2011-05-03 17:00,4,86.575,86.575,86.575,86.575,2
20111001|2011-05-03 18:00,4,86.5,86.5,86.5,86.5,3
20111001|2011-05-03 18:30,4,86.35,86.45,86.35,86.45,9
20111001|2011-05-03 19:00,4,86.45,86.45,86.45,86.45,2
20111001|2011-05-03 20:00,4,86.45,86.5,86.45,86.5,5
20111001|2011-05-03 20:30,4,86.45,86.45,86.45,86.45,3
20111001|2011-05-03 23:00,4,86.325,86.325,86.3,86.3,14
20111001|2011-05-04 00:00,4,86.3,86.3,86.3,86.3,7
20111001|2011-05-04 01:30,4,86.3,86.3,86.3,86.3,1
20111001|2011-05-04 02:30,4,86.25,86.25,86.25,86.25,1
20111001|2011-05-04 04:00,4,86.225,86.225,86.025,86.025,20
20111001|2011-05-04 04:30,4,86.025,86.025,86.025,86.025,2
20111001|2011-05-04 05:00,4,86,86.025,86,86.025,2
20111001|2011-05-04 05:30,4,86.025,86.025,86.025,86.025,4
20111001|2011-05-04 06:00,4,86.025,86.025,86.025,86.025,24
20111001|2011-05-04 07:00,4,86.2,86.45,86.2,86.45,29
20111001|2011-05-04 07:30,4,86.375,86.45,86.25,86.425,41
20111001|2011-05-04 08:00,4,86.425,86.525,86.425,86.525,11
20111001|2011-05-04 08:30,4,86.45,86.6,86.45,86.6,32
20111001|2011-05-04 09:00,4,86.5,86.525,86.325,86.45,32
20111001|2011-05-04 09:30,4,86.375,86.375,85.675,85.75,89
20111001|2011-05-04 10:00,4,85.7,86.3,85.7,86.25,110
20111001|2011-05-04 10:30,4,86.25,86.45,86.25,86.25,77
20111001|2011-05-04 11:00,4,86.225,86.425,86.2,86.2,67
20111001|2011-05-04 11:30,4,86.375,86.425,86.3,86.35,24
20111001|2011-05-04 12:00,4,86.35,86.6,86.35,86.425,55
20111001|2011-05-04 12:30,4,86.4,86.85,86.4,86.8,261
20111001|2011-05-04 13:00,4,86.775,87,86.65,86.975,213
20111001|2011-05-04 13:30,4,86.975,86.975,86.975,86.975,3
20111001|2011-05-04 14:00,4,86.95,86.95,86.95,86.95,2
20111001|2011-05-04 14:30,4,87.1,87.1,87.05,87.05,5
20111001|2011-05-04 15:00,4,87,87,87,87,6
20111001|2011-05-04 15:30,4,87,87,87,87,5
20111001|2011-05-04 19:00,5,87,87,87,87,5
20111001|2011-05-04 19:30,5,87.1,87.1,87.1,87.1,7
20111001|2011-05-04 23:00,5,86.975,87.025,86.925,86.925,24
20111001|2011-05-04 23:30,5,87,87,87,87,1
20111001|2011-05-05 01:00,5,87,87,87,87,5
20111001|2011-05-05 03:30,5,86.95,86.95,86.95,86.95,2
20111001|2011-05-05 04:00,5,87.05,87.05,87.05,87.05,11
20111001|2011-05-05 05:30,5,86.9,86.95,86.8,86.8,152
20111001|2011-05-05 06:00,5,86.9,86.9,86.9,86.9,1
20111001|2011-05-05 06:30,5,86.875,87,86.875,87,3
20111001|2011-05-05 07:30,5,86.9,86.9,86.775,86.775,17
20111001|2011-05-05 08:00,5,86.775,86.775,86.75,86.75,22
20111001|2011-05-05 08:30,5,86.8,87.05,86.775,86.775,94
20111001|2011-05-05 09:00,5,86.75,87.8,86.725,87.65,437
20111001|2011-05-05 09:30,5,87.475,87.525,86.725,86.725,81
20111001|2011-05-05 10:00,5,86.725,86.9,86.275,86.9,405
20111001|2011-05-05 10:30,5,86.9,87.65,86.9,87.65,177
20111001|2011-05-05 11:00,5,87.675,87.95,87.4,87.7,122
20111001|2011-05-05 11:30,5,87.3,87.4,87.25,87.25,32
20111001|2011-05-05 12:00,5,87.225,87.3,87.1,87.175,51
20111001|2011-05-05 12:30,5,87.175,87.25,86.875,86.9,101
20111001|2011-05-05 13:00,5,86.9,87.025,86.85,87,75
20111001|2011-05-05 13:30,5,86.9,86.9,86.9,86.9,11
20111001|2011-05-05 14:00,5,86.95,86.95,86.775,86.775,9
20111001|2011-05-05 14:30,5,86.75,86.95,86.75,86.825,14
20111001|2011-05-05 15:00,5,87,87,87,87,1
20111001|2011-05-05 18:30,6,87.1,87.1,87.1,87.1,1
20111001|2011-05-05 19:00,6,87.1,87.1,87.1,87.1,9
20111001|2011-05-05 20:00,6,87.1,87.1,87.1,87.1,1
20111001|2011-05-05 20:30,6,87,87,87,87,1
20111001|2011-05-06 03:30,6,86.8,86.8,86.7,86.7,3
20111001|2011-05-06 04:00,6,86.675,86.675,86.475,86.475,12
20111001|2011-05-06 04:30,6,86.625,86.625,86.6,86.6,5
20111001|2011-05-06 05:00,6,86.5,86.5,86.5,86.5,1
20111001|2011-05-06 05:30,6,86.45,86.45,86.275,86.275,25
20111001|2011-05-06 06:00,6,86.375,86.375,86.2,86.2,10
20111001|2011-05-06 06:30,6,86.5,86.55,86.5,86.55,26
20111001|2011-05-06 07:00,6,86.5,86.625,86.45,86.45,56
20111001|2011-05-06 07:30,6,86.75,86.9,86.75,86.75,7
20111001|2011-05-06 08:00,6,86.85,87,86.85,87,14
20111001|2011-05-06 08:30,6,86.975,86.975,86.8,86.825,56
20111001|2011-05-06 09:00,6,86.85,86.925,86.8,86.9,76
20111001|2011-05-06 09:30,6,86.9,86.9,86.8,86.85,202
20111001|2011-05-06 10:00,6,86.7,87.3,86.7,87.2,141
20111001|2011-05-06 10:30,6,87.2,87.325,87.1,87.1,83
20111001|2011-05-06 11:00,6,87.225,87.225,86.85,87,84
20111001|2011-05-06 11:30,6,86.95,87,86.875,86.9,37
20111001|2011-05-06 12:00,6,87,87.225,87,87.225,59
20111001|2011-05-06 12:30,6,87.3,87.4,86.75,86.825,165
20111001|2011-05-06 13:00,6,86.825,87.25,86.725,87.025,238
20111001|2011-05-06 13:30,6,86.875,86.95,86.8,86.8,5
20111001|2011-05-09 09:00,9,87.075,87.075,86.5,86.575,118
20111001|2011-05-09 09:30,9,86.525,87.3,86.475,87.1,57
20111001|2011-05-09 10:00,9,87.175,87.3,87,87.125,96
20111001|2011-05-09 10:30,9,87.1,87.15,87,87.025,96
20111001|2011-05-09 11:00,9,87.025,87.075,86.825,86.825,53
20111001|2011-05-09 11:30,9,86.95,86.95,86.8,86.95,33
20111001|2011-05-09 12:00,9,86.95,87.1,86.95,87.05,78
20111001|2011-05-09 12:30,9,87.125,87.2,86.925,87.175,82
20111001|2011-05-09 13:00,9,87.2,87.25,87.15,87.225,76
20111001|2011-05-09 13:30,9,87.175,87.2,87.175,87.2,4
20111001|2011-05-09 14:00,9,87.175,87.175,87.15,87.15,3
20111001|2011-05-09 14:30,9,87.15,87.2,87.125,87.15,22
20111001|2011-05-09 15:00,9,87.25,87.25,87.25,87.25,10
20111001|2011-05-09 18:30,10,87.35,87.35,87.35,87.35,2
20111001|2011-05-09 19:30,10,87,87,87,87,8
20111001|2011-05-09 20:00,10,87,87,87,87,1
20111001|2011-05-09 21:00,10,87,87,87,87,3
20111001|2011-05-09 21:30,10,87,87,87,87,1
20111001|2011-05-10 07:00,10,87.15,87.15,87.15,87.15,3
20111001|2011-05-10 07:30,10,87.2,87.45,87.2,87.45,33
20111001|2011-05-10 08:00,10,87.5,87.5,87.225,87.3,49
20111001|2011-05-10 08:30,10,87.275,87.4,87.25,87.4,27
20111001|2011-05-10 09:00,10,87.25,87.525,87.1,87.2,244
20111001|2011-05-10 09:30,10,87.1,87.25,87.1,87.15,45
20111001|2011-05-10 10:00,10,87.25,87.3,87.1,87.275,45
20111001|2011-05-10 10:30,10,87.25,87.375,87.225,87.375,88
20111001|2011-05-10 11:00,10,87.375,87.525,87.375,87.4,92
20111001|2011-05-10 11:30,10,87.45,87.45,87.25,87.35,52
20111001|2011-05-10 12:00,10,87.3,87.475,87.3,87.4,91
20111001|2011-05-10 12:30,10,87.4,87.55,87.4,87.475,143
20111001|2011-05-10 13:00,10,87.5,87.575,87.5,87.575,36
20111001|2011-05-10 14:00,10,87.65,87.65,87.65,87.65,4
20111001|2011-05-10 14:30,10,87.7,87.725,87.7,87.7,6
20111001|2011-05-10 15:00,10,87.775,87.775,87.55,87.725,19
20111001|2011-05-10 15:30,10,87.825,87.875,87.775,87.8,9
20111001|2011-05-10 17:00,11,87.85,87.85,87.825,87.85,4
20111001|2011-05-10 17:30,11,87.875,87.9,87.875,87.9,2
20111001|2011-05-10 18:00,11,87.925,87.925,87.925,87.925,1
20111001|2011-05-10 19:00,11,87.875,87.925,87.875,87.925,2
20111001|2011-05-10 20:30,11,87.9,87.9,87.9,87.9,1
20111001|2011-05-11 00:00,11,87.925,87.95,87.925,87.95,11
20111001|2011-05-11 01:30,11,87.95,87.95,87.95,87.95,21
20111001|2011-05-11 02:00,11,87.95,87.95,87.95,87.95,1
20111001|2011-05-11 04:00,11,87.925,87.925,87.925,87.925,2
20111001|2011-05-11 04:30,11,87.95,87.95,87.95,87.95,1
20111001|2011-05-11 05:00,11,87.8,87.8,87.8,87.8,1
20111001|2011-05-11 06:00,11,87.85,87.85,87.85,87.85,1
20111001|2011-05-11 06:30,11,87.8,87.8,87.8,87.8,1
20111001|2011-05-11 07:30,11,87.575,87.575,87.45,87.5,18
20111001|2011-05-11 08:00,11,87.625,87.75,87.575,87.7,8
20111001|2011-05-11 08:30,11,87.55,87.6,87.45,87.525,60
20111001|2011-05-11 09:00,11,87.425,87.425,86.95,87,166
20111001|2011-05-11 09:30,11,86.975,86.975,86.575,86.7,248
20111001|2011-05-11 10:00,11,86.7,86.725,86.3,86.3,119
20111001|2011-05-11 10:30,11,86.3,86.625,86.3,86.625,69
20111001|2011-05-11 11:00,11,86.5,86.5,86.3,86.325,94
20111001|2011-05-11 11:30,11,86.325,86.65,86.3,86.65,177
20111001|2011-05-11 12:00,11,86.7,86.775,86.6,86.7,107
20111001|2011-05-11 12:30,11,86.675,86.9,86.55,86.875,239
20111001|2011-05-11 13:00,11,86.875,87,86.825,86.975,129
20111001|2011-05-11 13:30,11,86.9,86.9,86.9,86.9,2
20111001|2011-05-11 14:00,11,87.075,87.075,87.05,87.05,5
20111001|2011-05-11 14:30,11,86.975,86.975,86.975,86.975,1
20111001|2011-05-11 15:00,11,87.05,87.1,87.05,87.1,23
20111001|2011-05-11 17:00,12,87.225,87.225,87.225,87.225,1
20111001|2011-05-11 17:30,12,87.125,87.125,87.125,87.125,1
20111001|2011-05-11 18:00,12,87.15,87.15,86.95,86.95,5
20111001|2011-05-12 01:00,12,87.025,87.025,86.925,87,13
20111001|2011-05-12 01:30,12,87,87,86.975,86.975,2
20111001|2011-05-12 02:30,12,86.85,86.85,86.85,86.85,1
20111001|2011-05-12 05:30,12,86.7,86.7,86.7,86.7,4
20111001|2011-05-12 06:00,12,86.8,86.85,86.8,86.85,4
20111001|2011-05-12 06:30,12,87.025,87.025,86.85,86.85,3
20111001|2011-05-12 07:00,12,86.85,86.95,86.85,86.95,6
20111001|2011-05-12 07:30,12,87.05,87.05,87.05,87.05,2
20111001|2011-05-12 08:00,12,87.075,87.125,87.075,87.125,6
20111001|2011-05-12 08:30,12,87.075,87.175,86.9,86.9,28
20111001|2011-05-12 09:00,12,87,87,86.4,86.625,183
20111001|2011-05-12 09:30,12,86.575,86.7,86.525,86.675,164
20111001|2011-05-12 10:00,12,86.575,86.9,86.525,86.875,100
20111001|2011-05-12 10:30,12,86.775,87,86.775,86.875,289
20111001|2011-05-12 11:00,12,86.825,87.225,86.825,87.15,116
20111001|2011-05-12 11:30,12,87.1,87.2,87,87.15,26
20111001|2011-05-12 12:00,12,87.2,87.475,87.2,87.375,140
20111001|2011-05-12 12:30,12,87.4,87.65,87.375,87.6,162
20111001|2011-05-12 13:00,12,87.6,87.675,87.5,87.55,194
20111001|2011-05-12 13:30,12,87.55,87.575,87.525,87.575,27
20111001|2011-05-12 14:00,12,87.5,87.5,87.5,87.5,1
20111001|2011-05-12 14:30,12,87.6,87.6,87.6,87.6,3
20111001|2011-05-12 15:00,12,87.6,87.8,87.6,87.8,53
20111001|2011-05-12 15:30,12,87.825,87.825,87.7,87.7,14
20111001|2011-05-12 17:00,13,87.775,87.775,87.775,87.775,1
20111001|2011-05-12 17:30,13,87.925,88,87.925,88,110
20111001|2011-05-12 18:00,13,87.925,87.95,87.925,87.95,5
20111001|2011-05-12 18:30,13,87.925,87.925,87.875,87.875,2
20111001|2011-05-12 21:00,13,88,88,87.9,87.9,2
20111001|2011-05-12 22:00,13,87.9,87.9,87.9,87.9,1
20111001|2011-05-13 02:30,13,87.9,87.9,87.9,87.9,1
20111001|2011-05-13 03:00,13,87.9,87.9,87.9,87.9,8
20111001|2011-05-13 03:30,13,88,88,87.9,87.9,3
20111001|2011-05-13 05:00,13,87.825,87.825,87.825,87.825,1
20111001|2011-05-13 06:00,13,87.775,87.85,87.775,87.85,3
20111001|2011-05-13 07:30,13,87.95,87.95,87.95,87.95,1
20111001|2011-05-13 08:00,13,87.85,87.95,87.85,87.95,31
20111001|2011-05-13 08:30,13,87.975,88.1,87.825,87.825,82
20111001|2011-05-13 09:00,13,87.85,87.85,87.6,87.6,285
20111001|2011-05-13 09:30,13,87.65,87.7,87.55,87.6,146
20111001|2011-05-13 10:00,13,87.6,87.75,87.55,87.55,63
20111001|2011-05-13 10:30,13,87.575,87.65,87.375,87.375,101
20111001|2011-05-13 11:00,13,87.375,87.5,87.25,87.5,144
20111001|2011-05-13 11:30,13,87.6,87.6,87.4,87.4,15
20111001|2011-05-13 12:00,13,87.4,87.7,87.4,87.675,63
20111001|2011-05-13 12:30,13,87.65,87.8,87.55,87.775,193
20111001|2011-05-13 13:00,13,87.775,87.8,87.525,87.525,86
20111001|2011-05-13 13:30,13,87.65,87.65,87.55,87.55,17
20111001|2011-05-16 09:00,16,87.85,88.075,87.75,87.825,96
20111001|2011-05-16 09:30,16,87.85,87.85,87.35,87.5,96
20111001|2011-05-16 10:00,16,87.4,87.4,86.95,87.025,92
20111001|2011-05-16 10:30,16,86.95,86.975,86.85,86.925,62
20111001|2011-05-16 11:00,16,86.9,87.05,86.675,86.75,85
20111001|2011-05-16 11:30,16,86.8,86.8,86.6,86.6,65
20111001|2011-05-16 12:00,16,86.675,86.8,86.675,86.725,67
20111001|2011-05-16 12:30,16,86.7,86.725,86.3,86.4,227
20111001|2011-05-16 13:00,16,86.4,86.4,86.15,86.375,154
20111001|2011-05-16 13:30,16,86.45,86.45,86.45,86.45,1
20111001|2011-05-16 15:00,16,86.425,86.7,86.425,86.7,52
20111001|2011-05-16 15:30,16,86.675,86.7,86.65,86.65,26
20111001|2011-05-16 19:00,17,86.5,86.5,86.5,86.5,3
20111001|2011-05-16 21:00,17,86.425,86.425,86.425,86.425,1
20111001|2011-05-17 03:00,17,86.55,86.55,86.55,86.55,2
20111001|2011-05-17 05:30,17,86.525,86.525,86.525,86.525,3
20111001|2011-05-17 07:30,17,86.525,86.525,86.35,86.35,7
20111001|2011-05-17 08:00,17,86.175,86.175,86.025,86.15,27
20111001|2011-05-17 08:30,17,86.225,86.275,86.15,86.225,64
20111001|2011-05-17 09:00,17,86.3,86.425,86,86.35,199
20111001|2011-05-17 09:30,17,86.325,86.475,86.2,86.325,122
20111001|2011-05-17 10:00,17,86.35,86.4,86.125,86.2,81
20111001|2011-05-17 10:30,17,86.225,86.25,86.2,86.25,35
20111001|2011-05-17 11:00,17,86.225,86.425,86.2,86.425,17
20111001|2011-05-17 11:30,17,86.4,86.65,86.35,86.475,35
20111001|2011-05-17 12:00,17,86.525,86.65,86.45,86.65,16
20111001|2011-05-17 12:30,17,86.65,86.7,86.55,86.6,31
20111001|2011-05-17 13:00,17,86.6,86.65,86.55,86.6,72
20111001|2011-05-17 13:30,17,86.6,86.6,86.55,86.55,8
20111001|2011-05-17 14:30,17,86.65,86.65,86.65,86.65,5
20111001|2011-05-17 15:00,17,86.5,86.5,86.125,86.125,27
20111001|2011-05-17 15:30,17,86.05,86.05,86,86,6
20111001|2011-05-17 17:00,18,86,86,85.9,85.9,11
20111001|2011-05-17 17:30,18,86.075,86.075,86.075,86.075,3
20111001|2011-05-17 18:00,18,86.075,86.075,86.075,86.075,3
20111001|2011-05-17 18:30,18,86.075,86.075,86.075,86.075,4
20111001|2011-05-18 01:30,18,86.125,86.125,86.125,86.125,1
20111001|2011-05-18 03:30,18,86.1,86.1,86.1,86.1,1
20111001|2011-05-18 04:30,18,86.1,86.1,86.1,86.1,4
20111001|2011-05-18 06:00,18,85.95,85.95,85.95,85.95,2
20111001|2011-05-18 06:30,18,85.9,85.9,85.9,85.9,2
20111001|2011-05-18 07:00,18,86.1,86.1,86,86,3
20111001|2011-05-18 07:30,18,86.1,86.175,86.05,86.175,14
20111001|2011-05-18 08:00,18,86.05,86.2,86.05,86.2,14
20111001|2011-05-18 08:30,18,86.1,86.1,86,86,53
20111001|2011-05-18 09:00,18,86.05,86.075,84.7,84.75,433
20111001|2011-05-18 09:30,18,84.7,85.775,84.7,85.775,320
20111001|2011-05-18 10:00,18,85.575,86,85.375,85.95,315
20111001|2011-05-18 10:30,18,85.9,86.1,85.725,86.05,121
20111001|2011-05-18 11:00,18,86.05,86.1,85.95,86,58
20111001|2011-05-18 11:30,18,86.1,86.1,85.775,85.8,29
20111001|2011-05-18 12:00,18,85.825,85.925,85.775,85.8,62
20111001|2011-05-18 12:30,18,85.8,86.2,85.525,86.2,381
20111001|2011-05-18 13:00,18,86.2,86.325,86.1,86.1,181
20111001|2011-05-18 13:30,18,86.05,86.125,86,86.125,19
20111001|2011-05-18 14:30,18,86.25,86.25,86.075,86.075,29
20111001|2011-05-18 15:30,18,86.1,86.1,85.875,85.875,7
20111001|2011-05-18 17:00,19,86.1,86.1,86.1,86.1,12
20111001|2011-05-18 17:30,19,86.15,86.15,86.15,86.15,1
20111001|2011-05-18 18:00,19,86.15,86.15,86.15,86.15,1
20111001|2011-05-18 19:00,19,85.825,85.825,85.825,85.825,1
20111001|2011-05-18 20:30,19,86.075,86.075,86.075,86.075,1
20111001|2011-05-18 22:00,19,86.075,86.075,86.075,86.075,7
20111001|2011-05-18 22:30,19,86.075,86.075,86.075,86.075,7
20111001|2011-05-19 01:00,19,86.025,86.025,86.025,86.025,1
20111001|2011-05-19 01:30,19,86.025,86.05,86.025,86.05,2
20111001|2011-05-19 02:30,19,86.075,86.075,86.05,86.05,10
20111001|2011-05-19 05:00,19,86.075,86.075,86.075,86.075,5
20111001|2011-05-19 05:30,19,86.075,86.075,86.075,86.075,1
20111001|2011-05-19 06:30,19,86,86.075,86,86.075,30
20111001|2011-05-19 07:00,19,86.075,86.075,86.025,86.075,12
20111001|2011-05-19 07:30,19,86.05,86.2,86.05,86.2,47
20111001|2011-05-19 08:00,19,86.15,86.2,86.15,86.2,33
20111001|2011-05-19 08:30,19,86.225,86.45,86.225,86.375,41
20111001|2011-05-19 09:00,19,86.375,86.4,86.175,86.325,44
20111001|2011-05-19 09:30,19,86.3,86.3,85.675,85.675,251
20111001|2011-05-19 10:00,19,85.75,85.925,85.55,85.925,105
20111001|2011-05-19 10:30,19,86,86.3,85.95,86.3,66
20111001|2011-05-19 11:00,19,86.375,86.675,86.375,86.675,140
20111001|2011-05-19 11:30,19,86.675,86.7,86.4,86.6,53
20111001|2011-05-19 12:00,19,86.525,86.8,86.525,86.6,50
20111001|2011-05-19 12:30,19,86.625,86.675,86.4,86.45,157
20111001|2011-05-19 13:00,19,86.425,86.475,86.225,86.35,32
20111001|2011-05-19 13:30,19,86.3,86.3,86.3,86.3,2
20111001|2011-05-19 14:00,19,86.35,86.4,86.325,86.325,12
20111001|2011-05-19 14:30,19,86.3,86.55,86.3,86.525,22
20111001|2011-05-19 15:00,19,86.55,86.55,86.4,86.4,58
20111001|2011-05-19 19:00,20,86.35,86.35,86.35,86.35,1
20111001|2011-05-19 20:30,20,86.7,86.75,86.7,86.75,21
20111001|2011-05-19 22:00,20,86.7,86.7,86.7,86.7,2
20111001|2011-05-20 00:30,20,86.7,86.725,86.7,86.725,6
20111001|2011-05-20 01:00,20,86.75,86.75,86.75,86.75,1
20111001|2011-05-20 02:00,20,86.75,86.775,86.75,86.775,2
20111001|2011-05-20 02:30,20,86.775,86.775,86.775,86.775,1
20111001|2011-05-20 04:30,20,86.525,86.525,86.525,86.525,1
20111001|2011-05-20 06:30,20,86.75,86.775,86.75,86.75,7
20111001|2011-05-20 07:00,20,86.8,86.825,86.8,86.825,2
20111001|2011-05-20 08:00,20,86.75,86.75,86.75,86.75,1
20111001|2011-05-20 08:30,20,86.8,86.8,86.475,86.475,57
20111001|2011-05-20 09:00,20,86.475,86.575,86.2,86.575,120
20111001|2011-05-20 09:30,20,86.575,86.75,86.525,86.525,48
20111001|2011-05-20 10:00,20,86.525,87,86.525,86.875,73
20111001|2011-05-20 10:30,20,87,87.075,86.75,86.75,17
20111001|2011-05-20 11:00,20,86.6,86.75,86.525,86.75,66
20111001|2011-05-20 11:30,20,86.65,86.65,86.4,86.475,17
20111001|2011-05-20 12:00,20,86.45,86.525,86.35,86.45,46
20111001|2011-05-20 12:30,20,86.475,86.7,86.25,86.55,230
20111001|2011-05-20 13:00,20,86.55,86.65,86.525,86.625,91
20111001|2011-05-20 13:30,20,86.675,86.7,86.5,86.5,12
20111001|2011-05-23 09:00,23,86,86,84,84,440
20111001|2011-05-23 09:30,23,84.025,84.075,83.875,83.9,443
20111001|2011-05-23 10:00,23,83.9,83.9,83.5,83.6,487
20111001|2011-05-23 10:30,23,83.6,83.65,83.5,83.5,64
20111001|2011-05-23 11:00,23,83.575,83.7,83.5,83.55,187
20111001|2011-05-23 11:30,23,83.65,83.65,83.5,83.625,11
20111001|2011-05-23 12:00,23,83.55,83.65,83.525,83.525,145
20111001|2011-05-23 12:30,23,83.625,83.7,83.5,83.7,343
20111001|2011-05-23 13:00,23,83.7,83.75,83.625,83.75,54
20111001|2011-05-23 13:30,23,83.75,83.75,83.6,83.6,25
20111001|2011-05-23 14:00,23,83.575,83.575,83.575,83.575,1
20111001|2011-05-23 14:30,23,83.55,83.55,83.55,83.55,3
20111001|2011-05-23 15:00,23,83.55,83.55,83.5,83.5,7
20111001|2011-05-23 17:00,24,83.5,83.5,82.9,82.9,13
20111001|2011-05-23 18:00,24,82.9,83,82.775,83,6
20111001|2011-05-23 18:30,24,83,83,83,83,5
20111001|2011-05-23 19:00,24,83,83,83,83,2
20111001|2011-05-23 19:30,24,83,83,83,83,6
20111001|2011-05-23 20:30,24,83.05,83.05,83.05,83.05,1
20111001|2011-05-23 21:30,24,83,83,83,83,4
20111001|2011-05-23 22:00,24,83,83,83,83,2
20111001|2011-05-24 00:00,24,83,83,83,83,2
20111001|2011-05-24 02:00,24,83.025,83.025,83,83,5
20111001|2011-05-24 03:30,24,83.025,83.025,83.025,83.025,2
20111001|2011-05-24 04:00,24,83.025,83.025,83,83.025,35
20111001|2011-05-24 04:30,24,83.025,83.05,83.025,83.05,3
20111001|2011-05-24 05:00,24,83.025,83.025,83.025,83.025,3
20111001|2011-05-24 05:30,24,83.025,83.025,82.75,82.75,32
20111001|2011-05-24 06:00,24,82.625,82.625,82.575,82.6,4
20111001|2011-05-24 06:30,24,82.725,82.95,82.725,82.95,16
20111001|2011-05-24 07:00,24,82.875,82.9,82.875,82.9,6
20111001|2011-05-24 07:30,24,82.9,82.95,82.875,82.95,23
20111001|2011-05-24 08:00,24,83.3,83.325,83.275,83.275,13
20111001|2011-05-24 08:30,24,83.275,83.7,83.25,83.65,60
20111001|2011-05-24 09:00,24,83.65,83.65,83.225,83.6,253
20111001|2011-05-24 09:30,24,83.65,83.825,83.575,83.825,329
20111001|2011-05-24 10:00,24,83.8,83.9,83.3,83.425,262
20111001|2011-05-24 10:30,24,83.375,83.625,83.325,83.6,80
20111001|2011-05-24 11:00,24,83.7,83.7,82.8,82.825,181
20111001|2011-05-24 11:30,24,82.75,83.15,82.65,82.925,171
20111001|2011-05-24 12:00,24,82.925,82.975,82.625,82.7,22
20111001|2011-05-24 12:30,24,82.75,83.05,82.75,82.925,335
20111001|2011-05-24 13:00,24,82.875,82.9,82.7,82.725,72
20111001|2011-05-24 13:30,24,82.725,83,82.725,83,11
20111001|2011-05-24 14:00,24,82.9,82.95,82.875,82.95,6
20111001|2011-05-24 14:30,24,82.95,82.95,82.875,82.875,3
20111001|2011-05-24 15:00,24,82.925,82.925,82.7,82.75,28
20111001|2011-05-24 15:30,24,82.9,82.9,82.875,82.875,13
20111001|2011-05-24 17:00,25,82.925,82.95,82.925,82.95,2
20111001|2011-05-24 18:00,25,83.1,83.275,83.1,83.275,22
20111001|2011-05-24 18:30,25,83.3,83.325,83.3,83.325,21
20111001|2011-05-24 19:30,25,83.55,83.55,83.55,83.55,1
20111001|2011-05-24 20:00,25,83.525,83.525,83.525,83.525,5
20111001|2011-05-24 20:30,25,83.075,83.075,82.95,82.95,4
20111001|2011-05-25 02:00,25,83.3,83.3,83.3,83.3,1
20111001|2011-05-25 06:30,25,83.325,83.675,83.325,83.675,15
20111001|2011-05-25 07:00,25,83.6,83.6,83.6,83.6,1
20111001|2011-05-25 07:30,25,83.525,83.525,83.375,83.375,8
20111001|2011-05-25 08:00,25,83.525,83.8,83.525,83.7,165
20111001|2011-05-25 08:30,25,83.7,83.75,83.6,83.6,10
20111001|2011-05-25 09:00,25,83.725,83.725,83.325,83.4,115
20111001|2011-05-25 09:30,25,83.55,83.6,83.4,83.4,153
20111001|2011-05-25 10:00,25,83.425,83.525,83.2,83.375,169
20111001|2011-05-25 10:30,25,83.35,83.5,83.3,83.325,20
20111001|2011-05-25 11:00,25,83.475,83.875,83.475,83.85,131
20111001|2011-05-25 11:30,25,83.85,83.9,83.8,83.875,64
20111001|2011-05-25 12:00,25,83.9,84.05,83.9,84.05,246
20111001|2011-05-25 12:30,25,84,84.05,83.7,83.85,222
20111001|2011-05-25 13:00,25,83.75,84,83.75,84,58
20111001|2011-05-25 13:30,25,83.875,83.975,83.875,83.975,12
20111001|2011-05-25 14:00,25,83.875,83.9,83.875,83.9,23
20111001|2011-05-25 14:30,25,84,84.05,84,84.025,9
20111001|2011-05-25 15:00,25,84,84.05,84,84,31
20111001|2011-05-25 15:30,25,83.9,83.95,83.9,83.9,8
20111001|2011-05-25 18:30,26,83.7,83.7,83.675,83.675,7
20111001|2011-05-26 02:00,26,83.775,83.775,83.725,83.775,5
20111001|2011-05-26 03:00,26,83.675,83.675,83.625,83.625,3
20111001|2011-05-26 04:00,26,83.6,83.6,83.6,83.6,1
20111001|2011-05-26 04:30,26,83.6,83.6,83.6,83.6,2
20111001|2011-05-26 05:30,26,83.65,83.65,83.65,83.65,1
20111001|2011-05-26 06:00,26,83.675,83.675,83.675,83.675,1
20111001|2011-05-26 07:00,26,83.675,83.675,83.675,83.675,2
20111001|2011-05-26 07:30,26,83.65,83.65,83.65,83.65,1
20111001|2011-05-26 08:00,26,83.5,83.5,83.5,83.5,1
20111001|2011-05-26 08:30,26,83.725,84.05,83.725,84.05,55
20111001|2011-05-26 09:00,26,84.05,84.05,83.6,83.825,203
20111001|2011-05-26 09:30,26,83.825,83.875,83.75,83.85,98
20111001|2011-05-26 10:00,26,83.825,84.05,83.825,84,101
20111001|2011-05-26 10:30,26,84.025,84.05,83.8,84.025,53
20111001|2011-05-26 11:00,26,84,84.05,83.95,83.975,51
20111001|2011-05-26 11:30,26,83.95,84.025,83.925,83.95,16
20111001|2011-05-26 12:00,26,83.875,84.025,83.825,83.825,12
20111001|2011-05-26 12:30,26,83.875,84.125,83.6,83.6,177
20111001|2011-05-26 13:00,26,83.625,83.65,83.6,83.65,21
20111001|2011-05-26 13:30,26,83.625,83.725,83.6,83.725,37
20111001|2011-05-26 14:00,26,83.675,83.675,83.675,83.675,10
20111001|2011-05-26 14:30,26,83.675,83.725,83.5,83.55,33
20111001|2011-05-26 15:00,26,83.55,83.55,83.4,83.4,10
20111001|2011-05-26 15:30,26,83.325,83.325,83.325,83.325,7
20111001|2011-05-26 17:00,27,83.325,83.4,83.3,83.3,8
20111001|2011-05-26 17:30,27,83.3,83.3,83.3,83.3,5
20111001|2011-05-26 18:00,27,83.3,83.3,83.3,83.3,1
20111001|2011-05-26 18:30,27,83.3,83.3,83.3,83.3,1
20111001|2011-05-26 19:00,27,83.3,83.3,83.3,83.3,2
20111001|2011-05-26 20:00,27,83.3,83.325,83.225,83.325,3
20111001|2011-05-27 03:30,27,83.25,83.25,83.25,83.25,2
20111001|2011-05-27 04:30,27,83.225,83.225,83.225,83.225,1
20111001|2011-05-27 05:00,27,83.225,83.225,83.2,83.2,2
20111001|2011-05-27 06:00,27,83.1,83.1,83.1,83.1,1
20111001|2011-05-27 07:00,27,83.225,83.225,83.2,83.2,24
20111001|2011-05-27 07:30,27,83.225,83.225,83.2,83.225,62
20111001|2011-05-27 08:00,27,83.225,83.225,83.225,83.225,2
20111001|2011-05-27 08:30,27,83.325,83.325,83.275,83.275,28
20111001|2011-05-27 09:00,27,83.325,83.4,83.25,83.275,161
20111001|2011-05-27 09:30,27,83.275,83.575,83.275,83.575,117
20111001|2011-05-27 10:00,27,83.575,83.7,83.575,83.7,41
20111001|2011-05-27 10:30,27,83.775,83.775,83.75,83.775,7
20111001|2011-05-27 11:00,27,83.65,83.65,83.5,83.65,15
20111001|2011-05-27 11:30,27,83.55,83.85,83.55,83.85,24
20111001|2011-05-27 12:00,27,83.85,84.175,83.8,84.15,131
20111001|2011-05-27 12:30,27,84.175,84.475,84.175,84.4,209
20111001|2011-05-27 13:00,27,84.45,84.45,84.225,84.425,117
20111001|2011-05-27 13:30,27,84.5,84.525,84.425,84.425,7
20111001|2011-05-31 09:00,31,84.95,85.75,84.275,85.625,373
20111001|2011-05-31 09:30,31,85.525,85.575,85.275,85.35,169
20111001|2011-05-31 10:00,31,85.45,85.475,85.25,85.375,53
20111001|2011-05-31 10:30,31,85.325,85.375,85.25,85.25,10
20111001|2011-05-31 11:00,31,85.2,85.45,85.2,85.45,39
20111001|2011-05-31 11:30,31,85.375,85.375,85.15,85.175,18
20111001|2011-05-31 12:00,31,85.15,85.45,85.15,85.45,38
20111001|2011-05-31 12:30,31,85.475,85.5,85.275,85.375,239
20111001|2011-05-31 13:00,31,85.35,85.4,85.1,85.1,91
20111001|2011-05-31 13:30,31,85.025,85.025,85,85,54
20111001|2011-05-31 14:00,31,84.925,84.925,84.875,84.875,15
20111001|2011-05-31 14:30,31,84.85,84.9,84.85,84.9,24
20111001|2011-05-31 15:00,31,85,85,84.825,84.825,26
20111001|2011-05-31 15:30,31,84.95,85.05,84.875,84.925,28
20111001|2011-05-31 17:00,1,85.05,85.075,85.05,85.05,5
20111001|2011-05-31 21:30,1,85.125,85.125,85.05,85.05,3
20111001|2011-05-31 22:00,1,84.95,84.95,84.95,84.95,1
20111001|2011-05-31 22:30,1,84.95,84.95,84.95,84.95,1
20111001|2011-06-01 00:30,1,85.125,85.125,85.125,85.125,1
20111001|2011-06-01 01:30,1,85.125,85.125,85.125,85.125,28
20111001|2011-06-01 02:00,1,85.125,85.125,85.125,85.125,14
20111001|2011-06-01 02:30,1,85,85,85,85,1
20111001|2011-06-01 03:00,1,85.05,85.05,85.05,85.05,1
20111001|2011-06-01 03:30,1,85.1,85.1,85.1,85.1,19
20111001|2011-06-01 04:00,1,85.1,85.1,85.05,85.05,14
20111001|2011-06-01 04:30,1,85.1,85.1,85.1,85.1,1
20111001|2011-06-01 05:00,1,85.1,85.1,85.1,85.1,1
20111001|2011-06-01 05:30,1,85.025,85.125,85,85.125,7
20111001|2011-06-01 07:00,1,85.1,85.1,85.1,85.1,3
20111001|2011-06-01 07:30,1,85.05,85.05,84.9,84.9,6
20111001|2011-06-01 08:00,1,84.9,85.025,84.8,84.825,47
20111001|2011-06-01 08:30,1,84.9,84.9,84.3,84.3,77
20111001|2011-06-01 09:00,1,84.475,84.675,83.35,84.075,356
20111001|2011-06-01 09:30,1,84.075,84.275,83.725,83.925,187
20111001|2011-06-01 10:00,1,83.925,84.275,83.925,84,101
20111001|2011-06-01 10:30,1,84,84.075,84,84.025,25
20111001|2011-06-01 11:00,1,83.925,83.925,83.675,83.75,56
20111001|2011-06-01 11:30,1,83.725,83.8,83.425,83.45,62
20111001|2011-06-01 12:00,1,83.4,83.625,83.3,83.325,55
20111001|2011-06-01 12:30,1,83.35,84.175,83.35,84.075,206
20111001|2011-06-01 13:00,1,84.05,84.125,84,84.1,62
20111001|2011-06-01 13:30,1,84.1,84.1,84.1,84.1,1
20111001|2011-06-01 15:00,1,84,84,84,84,3
20111001|2011-06-01 15:30,1,84,84,84,84,1
20111001|2011-06-01 17:00,2,84.175,84.175,84.175,84.175,1
20111001|2011-06-01 18:30,2,84,84,83.925,83.925,2
20111001|2011-06-01 20:30,2,84.1,84.1,84.1,84.1,1
20111001|2011-06-01 22:00,2,83.975,84.15,83.975,84.05,18
20111001|2011-06-02 00:00,2,84.075,84.075,84.075,84.075,3
20111001|2011-06-02 00:30,2,84.15,84.175,84.15,84.175,6
20111001|2011-06-02 01:30,2,84.125,84.2,84.125,84.2,9
20111001|2011-06-02 02:30,2,84.3,84.325,84.3,84.325,10
20111001|2011-06-02 03:00,2,84.325,84.525,84.325,84.525,18
20111001|2011-06-02 03:30,2,84.55,84.55,84.5,84.5,11
20111001|2011-06-02 05:00,2,84.5,84.5,84.5,84.5,17
20111001|2011-06-02 05:30,2,84.5,84.5,84.5,84.5,2
20111001|2011-06-02 06:00,2,84.4,84.5,84.4,84.5,7
20111001|2011-06-02 06:30,2,84.5,84.5,84.5,84.5,8
20111001|2011-06-02 07:00,2,84.45,84.45,84.45,84.45,10
20111001|2011-06-02 07:30,2,84.35,84.525,84.3,84.525,9
20111001|2011-06-02 08:00,2,84.45,84.5,84.45,84.5,3
20111001|2011-06-02 08:30,2,84.4,84.4,84.225,84.225,24
20111001|2011-06-02 09:00,2,84.2,84.2,83.5,83.55,232
20111001|2011-06-02 09:30,2,83.55,83.725,83.45,83.45,129
20111001|2011-06-02 10:00,2,83.5,83.675,83.45,83.675,56
20111001|2011-06-02 10:30,2,83.625,83.675,83.3,83.4,95
20111001|2011-06-02 11:00,2,83.4,83.625,83.4,83.4,86
20111001|2011-06-02 11:30,2,83.525,83.625,83.275,83.575,162
20111001|2011-06-02 12:00,2,83.6,84.175,83.6,84.125,96
20111001|2011-06-02 12:30,2,84.2,84.225,83.775,84,135
20111001|2011-06-02 13:00,2,83.925,84.025,83.85,83.95,114
20111001|2011-06-02 13:30,2,83.975,83.975,83.95,83.95,3
20111001|2011-06-02 14:30,2,84,84,83.95,83.95,12
20111001|2011-06-02 15:00,2,83.925,84,83.75,83.75,70
20111001|2011-06-02 15:30,2,83.8,83.95,83.8,83.95,4
20111001|2011-06-02 20:30,3,84.175,84.175,84.175,84.175,1
20111001|2011-06-02 21:30,3,84.2,84.2,84.2,84.2,1
20111001|2011-06-02 23:30,3,84.2,84.2,84.2,84.2,2
20111001|2011-06-03 03:00,3,84.325,84.325,84.325,84.325,2
20111001|2011-06-03 04:00,3,84.45,84.45,84.45,84.45,1
20111001|2011-06-03 04:30,3,84.45,84.45,84.45,84.45,2
20111001|2011-06-03 05:00,3,84.5,84.5,84.45,84.5,4
20111001|2011-06-03 05:30,3,84.45,84.45,84.425,84.425,10
20111001|2011-06-03 06:00,3,84.45,84.45,84.4,84.45,6
20111001|2011-06-03 06:30,3,84.15,84.15,84.025,84.025,5
20111001|2011-06-03 07:00,3,83.9,83.9,83.8,83.8,3
20111001|2011-06-03 07:30,3,83.95,84,83.95,84,3
20111001|2011-06-03 08:00,3,84,84,83.95,83.95,4
20111001|2011-06-03 08:30,3,83.95,84,83.9,84,36
20111001|2011-06-03 09:00,3,84.05,84.275,84,84,77
20111001|2011-06-03 09:30,3,83.975,84,83.85,83.9,139
20111001|2011-06-03 10:00,3,83.9,83.9,83.375,83.55,88
20111001|2011-06-03 10:30,3,83.65,84.25,83.65,83.95,188
20111001|2011-06-03 11:00,3,83.975,84.175,83.95,83.975,75
20111001|2011-06-03 11:30,3,83.95,84.175,83.925,84.075,126
20111001|2011-06-03 12:00,3,84.15,84.2,84.05,84.075,36
20111001|2011-06-03 12:30,3,84.075,84.125,83.825,84.025,244
20111001|2011-06-03 13:00,3,84.025,84.1,83.9,84,63
20111001|2011-06-03 13:30,3,84.075,84.075,84.05,84.05,3
20111001|2011-06-06 09:00,6,83.95,83.95,83.075,83.75,338
20111001|2011-06-06 09:30,6,83.675,83.675,83.4,83.45,25
20111001|2011-06-06 10:00,6,83.45,83.45,83.4,83.45,6
20111001|2011-06-06 10:30,6,83.475,83.875,83.45,83.85,21
20111001|2011-06-06 11:00,6,83.775,83.825,83.625,83.825,29
20111001|2011-06-06 11:30,6,83.725,83.725,83.575,83.575,15
20111001|2011-06-06 12:00,6,83.6,83.725,83.6,83.725,34
20111001|2011-06-06 12:30,6,83.65,83.925,83.625,83.825,139
20111001|2011-06-06 13:00,6,83.775,83.85,83.7,83.825,171
20111001|2011-06-06 13:30,6,83.85,83.85,83.8,83.8,29
20111001|2011-06-06 14:00,6,83.8,83.8,83.775,83.775,23
20111001|2011-06-06 14:30,6,83.7,83.7,83.675,83.7,7
20111001|2011-06-06 15:00,6,83.65,83.65,83.125,83.125,89
20111001|2011-06-06 15:30,6,83.125,83.125,83.1,83.1,16
20111001|2011-06-06 17:00,7,83,83,82.875,82.95,49
20111001|2011-06-06 17:30,7,82.85,82.85,82.85,82.85,1
20111001|2011-06-06 18:00,7,82.85,82.85,82.825,82.825,2
20111001|2011-06-06 18:30,7,82.925,82.975,82.8,82.975,32
20111001|2011-06-06 19:00,7,82.95,83,82.95,82.95,24
20111001|2011-06-06 19:30,7,82.95,82.95,82.95,82.95,8
20111001|2011-06-06 20:00,7,82.95,82.95,82.95,82.95,1
20111001|2011-06-06 21:30,7,82.95,82.95,82.95,82.95,1
20111001|2011-06-06 22:00,7,82.95,82.95,82.95,82.95,1
20111001|2011-06-06 23:00,7,82.95,82.95,82.95,82.95,16
20111001|2011-06-06 23:30,7,82.95,82.95,82.95,82.95,1
20111001|2011-06-07 00:00,7,82.95,82.95,82.95,82.95,4
20111001|2011-06-07 00:30,7,83.05,83.075,83.05,83.075,9
20111001|2011-06-07 01:00,7,82.95,82.95,82.95,82.95,1
20111001|2011-06-07 04:00,7,83.1,83.15,83.1,83.15,3
20111001|2011-06-07 04:30,7,83.2,83.2,83.2,83.2,1
20111001|2011-06-07 05:00,7,83.125,83.15,83.125,83.15,10
20111001|2011-06-07 05:30,7,83.15,83.15,83.15,83.15,1
20111001|2011-06-07 06:30,7,83.1,83.1,83.1,83.1,1
20111001|2011-06-07 07:30,7,83.05,83.05,83.05,83.05,1
20111001|2011-06-07 08:00,7,83.175,83.3,83.175,83.225,8
20111001|2011-06-07 08:30,7,83.35,83.45,83.35,83.45,5
20111001|2011-06-07 09:00,7,83.45,83.9,83.275,83.9,169
20111001|2011-06-07 09:30,7,83.85,84.2,83.725,83.95,106
20111001|2011-06-07 10:00,7,84,84.4,83.775,84.375,69
20111001|2011-06-07 10:30,7,84.425,84.675,84.325,84.325,95
20111001|2011-06-07 11:00,7,84.475,85.075,84.425,85.075,280
20111001|2011-06-07 11:30,7,85.05,85.375,85,85.275,285
20111001|2011-06-07 12:00,7,85.3,85.6,84.975,85.6,189
20111001|2011-06-07 12:30,7,85.55,85.825,85.275,85.3,219
20111001|2011-06-07 13:00,7,85.3,85.4,85.3,85.35,123
20111001|2011-06-07 13:30,7,85.4,85.475,85.4,85.4,12
20111001|2011-06-07 14:00,7,85.275,85.275,85.25,85.25,11
20111001|2011-06-07 14:30,7,85.4,85.4,85.4,85.4,1
20111001|2011-06-07 15:00,7,85.45,85.45,85.3,85.3,2
20111001|2011-06-07 17:00,8,85.4,85.4,85.4,85.4,1
20111001|2011-06-07 20:00,8,85.325,85.525,85.3,85.525,9
20111001|2011-06-07 20:30,8,85.5,85.5,85.5,85.5,4
20111001|2011-06-07 22:00,8,85.5,85.5,85.5,85.5,2
20111001|2011-06-07 22:30,8,85.5,85.575,85.5,85.575,27
20111001|2011-06-07 23:30,8,85.575,85.575,85.575,85.575,1
20111001|2011-06-08 00:30,8,85.575,85.575,85.575,85.575,1
20111001|2011-06-08 02:30,8,85.325,85.325,85.325,85.325,8
20111001|2011-06-08 03:30,8,85.325,85.325,85.325,85.325,7
20111001|2011-06-08 04:30,8,85.15,85.15,85.125,85.125,6
20111001|2011-06-08 05:30,8,85.05,85.05,85.025,85.025,13
20111001|2011-06-08 06:00,8,84.95,84.95,84.95,84.95,2
20111001|2011-06-08 07:00,8,84.95,84.95,84.9,84.9,6
20111001|2011-06-08 07:30,8,84.925,84.975,84.925,84.975,2
20111001|2011-06-08 08:00,8,85,85.025,84.975,85.025,14
20111001|2011-06-08 08:30,8,84.975,85.05,84.95,85.05,35
20111001|2011-06-08 09:00,8,85.05,85.15,84.975,85.025,148
20111001|2011-06-08 09:30,8,85,85.4,85,85.3,128
20111001|2011-06-08 10:00,8,85.35,85.425,85.3,85.425,34
20111001|2011-06-08 10:30,8,85.475,85.475,84.925,85.175,162
20111001|2011-06-08 11:00,8,85.275,85.35,85.15,85.225,87
20111001|2011-06-08 11:30,8,85.15,85.35,85.15,85.35,62
20111001|2011-06-08 12:00,8,85.2,85.7,85.175,85.7,164
20111001|2011-06-08 12:30,8,85.7,85.75,85.125,85.3,333
20111001|2011-06-08 13:00,8,85.45,86.125,85.375,85.9,483
20111001|2011-06-08 13:30,8,85.9,86.075,85.725,85.875,105
20111001|2011-06-08 14:00,8,85.85,86.075,85.85,85.85,22
20111001|2011-06-08 14:30,8,86,86.15,86,86.15,2
20111001|2011-06-08 15:00,8,86.1,86.1,85.925,86.05,24
20111001|2011-06-08 15:30,8,85.975,85.975,85.975,85.975,2
20111001|2011-06-08 17:00,9,86,86,85.9,85.9,11
20111001|2011-06-08 17:30,9,86,86,86,86,1
20111001|2011-06-08 18:00,9,86,86,86,86,5
20111001|2011-06-08 18:30,9,86,86,86,86,1
20111001|2011-06-08 20:00,9,86,86,86,86,6
20111001|2011-06-08 21:00,9,86.075,86.075,86,86,2
20111001|2011-06-08 22:30,9,85.875,85.875,85.675,85.675,16
20111001|2011-06-08 23:00,9,85.925,85.925,85.925,85.925,1
20111001|2011-06-09 00:30,9,85.825,85.825,85.825,85.825,2
20111001|2011-06-09 02:00,9,86,86,85.95,85.95,2
20111001|2011-06-09 04:00,9,86.075,86.075,86.075,86.075,1
20111001|2011-06-09 05:00,9,85.925,86.05,85.925,86.05,2
20111001|2011-06-09 05:30,9,86,86,85.95,86,7
20111001|2011-06-09 06:00,9,86,86,86,86,1
20111001|2011-06-09 06:30,9,86,86,86,86,7
20111001|2011-06-09 07:00,9,86,86.075,86,86.075,4
20111001|2011-06-09 07:30,9,86,86.675,86,86.5,82
20111001|2011-06-09 08:00,9,86.5,87.175,86.5,87.025,86
20111001|2011-06-09 08:30,9,87,87.35,86.9,87.325,52
20111001|2011-06-09 09:00,9,87.3,87.45,87.15,87.4,313
20111001|2011-06-09 09:30,9,87.3,87.3,85.925,85.925,202
20111001|2011-06-09 10:00,9,86.025,86.65,85.95,86.35,134
20111001|2011-06-09 10:30,9,86.325,86.55,85.875,85.95,233
20111001|2011-06-09 11:00,9,85.9,86.375,85.9,86.15,58
20111001|2011-06-09 11:30,9,86.175,86.65,86.05,86.575,81
20111001|2011-06-09 12:00,9,86.575,87.075,86.35,87.05,176
20111001|2011-06-09 12:30,9,87.025,87.2,86.55,87.15,216
20111001|2011-06-09 13:00,9,87.15,87.15,86.8,86.825,233
20111001|2011-06-09 13:30,9,86.825,86.85,86.825,86.825,11
20111001|2011-06-09 14:00,9,86.85,86.85,86.85,86.85,5
20111001|2011-06-09 15:00,9,87.125,87.3,87.125,87.3,25
20111001|2011-06-09 17:00,10,86.55,86.55,86.55,86.55,6
20111001|2011-06-09 18:00,10,86.95,86.95,86.95,86.95,4
20111001|2011-06-09 18:30,10,87,87,87,87,1
20111001|2011-06-09 20:00,10,87,87,87,87,1
20111001|2011-06-10 01:00,10,87.025,87.025,87.025,87.025,3
20111001|2011-06-10 02:30,10,86.95,86.95,86.95,86.95,1
20111001|2011-06-10 05:30,10,86.95,86.95,86.95,86.95,1
20111001|2011-06-10 06:30,10,86.95,86.95,86.95,86.95,2
20111001|2011-06-10 07:00,10,86.925,86.925,86.925,86.925,2
20111001|2011-06-10 07:30,10,86.95,87,86.95,87,12
20111001|2011-06-10 08:00,10,87.1,87.2,87,87.15,64
20111001|2011-06-10 08:30,10,87.15,87.25,87,87.225,80
20111001|2011-06-10 09:00,10,87.175,87.275,86.55,86.825,198
20111001|2011-06-10 09:30,10,86.75,87.4,86.625,86.925,207
20111001|2011-06-10 10:00,10,86.75,86.925,86.4,86.575,127
20111001|2011-06-10 10:30,10,86.65,86.95,86.65,86.8,58
20111001|2011-06-10 11:00,10,86.85,86.925,86.85,86.9,78
20111001|2011-06-10 11:30,10,86.875,87.05,86.875,87.05,106
20111001|2011-06-10 12:00,10,86.875,86.875,86.625,86.675,115
20111001|2011-06-10 12:30,10,86.725,87.25,86.55,87.25,118
20111001|2011-06-10 13:00,10,87.25,87.25,86.6,86.6,245
20111001|2011-06-10 13:30,10,86.725,86.725,86.725,86.725,1
20111001|2011-06-13 09:00,13,86.85,87.2,86.7,87.125,200
20111001|2011-06-13 09:30,13,87.1,87.125,86.825,87,138
20111001|2011-06-13 10:00,13,87.025,87.075,86.825,86.825,82
20111001|2011-06-13 10:30,13,86.825,86.825,85.85,86.225,194
20111001|2011-06-13 11:00,13,86.25,86.25,85.725,86.125,310
20111001|2011-06-13 11:30,13,86.15,86.675,86.15,86.65,231
20111001|2011-06-13 12:00,13,86.65,86.85,86.55,86.825,161
20111001|2011-06-13 12:30,13,86.8,87.05,86.75,87.025,235
20111001|2011-06-13 13:00,13,86.95,87,86.75,86.9,78
20111001|2011-06-13 13:30,13,86.85,86.85,86.75,86.825,39
20111001|2011-06-13 14:00,13,86.825,86.85,86.775,86.8,11
20111001|2011-06-13 14:30,13,86.75,86.75,86.75,86.75,4
20111001|2011-06-13 15:00,13,86.675,86.675,86.675,86.675,1
20111001|2011-06-13 15:30,13,86.7,86.7,86.7,86.7,5
20111001|2011-06-13 17:00,14,86.7,86.7,86.7,86.7,2
20111001|2011-06-13 20:00,14,86.8,86.8,86.8,86.8,2
20111001|2011-06-13 21:30,14,86.8,86.8,86.8,86.8,1
20111001|2011-06-14 01:30,14,86.775,86.8,86.775,86.8,7
20111001|2011-06-14 02:30,14,86.8,86.825,86.8,86.825,9
20111001|2011-06-14 03:00,14,86.925,86.925,86.925,86.925,7
20111001|2011-06-14 04:00,14,86.925,87.1,86.925,87.1,19
20111001|2011-06-14 04:30,14,87.1,87.1,87.1,87.1,1
20111001|2011-06-14 05:00,14,87.15,87.175,87.15,87.175,8
20111001|2011-06-14 05:30,14,87.15,87.15,87.125,87.15,20
20111001|2011-06-14 06:00,14,87.15,87.15,87,87,9
20111001|2011-06-14 07:00,14,86.825,86.825,86.825,86.825,1
20111001|2011-06-14 07:30,14,86.9,86.9,86.9,86.9,2
20111001|2011-06-14 08:00,14,87,87,86.975,87,10
20111001|2011-06-14 08:30,14,87.025,87.1,87.025,87.025,36
20111001|2011-06-14 09:00,14,87.15,87.325,86.95,87.05,172
20111001|2011-06-14 09:30,14,87.05,87.05,86.425,86.5,384
20111001|2011-06-14 10:00,14,86.4,87.25,86.4,87.1,250
20111001|2011-06-14 10:30,14,87.15,87.15,86.65,86.975,109
20111001|2011-06-14 11:00,14,86.925,87.425,86.9,87.2,188
20111001|2011-06-14 11:30,14,87.2,87.4,87.2,87.325,33
20111001|2011-06-14 12:00,14,87.325,87.9,87.325,87.8,395
20111001|2011-06-14 12:30,14,87.8,87.975,87.525,87.75,655
20111001|2011-06-14 13:00,14,87.75,87.9,87.725,87.9,106
20111001|2011-06-14 13:30,14,87.875,87.95,87.875,87.95,3
20111001|2011-06-14 14:00,14,87.8,87.925,87.775,87.925,8
20111001|2011-06-14 14:30,14,87.8,87.8,87.8,87.8,6
20111001|2011-06-14 15:00,14,87.8,87.925,87.7,87.725,13
20111001|2011-06-14 15:30,14,87.7,87.7,87.7,87.7,1
20111001|2011-06-14 17:00,15,87.7,87.7,87.7,87.7,5
20111001|2011-06-14 19:00,15,87.7,87.7,87.7,87.7,1
20111001|2011-06-14 19:30,15,87.7,87.8,87.7,87.8,7
20111001|2011-06-14 20:00,15,87.875,87.875,87.875,87.875,1
20111001|2011-06-14 21:30,15,87.875,87.875,87.875,87.875,3
20111001|2011-06-14 22:30,15,87.9,87.9,87.85,87.85,4
20111001|2011-06-14 23:00,15,87.8,87.8,87.8,87.8,1
20111001|2011-06-14 23:30,15,87.75,87.75,87.75,87.75,1
20111001|2011-06-15 02:30,15,87.775,87.825,87.775,87.825,5
20111001|2011-06-15 03:00,15,87.875,87.875,87.875,87.875,7
20111001|2011-06-15 03:30,15,87.875,87.95,87.875,87.95,12
20111001|2011-06-15 04:30,15,87.95,87.95,87.95,87.95,2
20111001|2011-06-15 06:00,15,87.975,87.975,87.975,87.975,2
20111001|2011-06-15 07:00,15,87.85,87.975,87.85,87.95,18
20111001|2011-06-15 07:30,15,87.95,88,87.825,87.825,42
20111001|2011-06-15 08:00,15,87.8,87.875,87.675,87.825,50
20111001|2011-06-15 08:30,15,87.85,88,87.775,87.9,38
20111001|2011-06-15 09:00,15,87.9,88.175,87.85,88.15,731
20111001|2011-06-15 09:30,15,88.1,88.225,87.925,87.975,264
20111001|2011-06-15 10:00,15,88,88.275,87.875,87.925,219
20111001|2011-06-15 10:30,15,87.95,87.95,87.775,87.9,126
20111001|2011-06-15 11:00,15,87.925,88.175,87.925,88,76
20111001|2011-06-15 11:30,15,88.05,88.125,87.875,88.025,69
20111001|2011-06-15 12:00,15,88.05,88.2,87.825,88.05,231
20111001|2011-06-15 12:30,15,88.05,88.25,87.975,88.125,383
20111001|2011-06-15 13:00,15,88.15,88.25,88.15,88.2,241
20111001|2011-06-15 13:30,15,88.2,88.25,88.15,88.25,67
20111001|2011-06-15 14:00,15,88.15,88.15,87.675,87.675,284
20111001|2011-06-15 14:30,15,87.85,87.85,87.725,87.725,6
20111001|2011-06-15 15:00,15,87.775,88,87.775,88,78
20111001|2011-06-15 15:30,15,87.975,88.25,87.975,88.225,15
20111001|2011-06-15 17:00,16,88.075,88.1,88.075,88.1,3
20111001|2011-06-15 17:30,16,88.2,88.2,88.2,88.2,2
20111001|2011-06-15 18:00,16,88.2,88.2,88.2,88.2,14
20111001|2011-06-15 20:00,16,88.2,88.25,88.2,88.25,10
20111001|2011-06-15 22:00,16,88.25,88.25,88.25,88.25,11
20111001|2011-06-15 22:30,16,88.2,88.25,88.2,88.25,3
20111001|2011-06-15 23:00,16,88.2,88.2,88.2,88.2,1
20111001|2011-06-16 00:30,16,88.2,88.2,88.2,88.2,4
20111001|2011-06-16 02:30,16,88.25,88.25,88.25,88.25,14
20111001|2011-06-16 03:00,16,88.25,88.25,88.25,88.25,14
20111001|2011-06-16 03:30,16,88.275,88.275,88.25,88.25,16
20111001|2011-06-16 04:00,16,88.3,88.3,88.3,88.3,31
20111001|2011-06-16 04:30,16,88.3,88.3,88.3,88.3,3
20111001|2011-06-16 05:00,16,88.3,88.3,88.3,88.3,4
20111001|2011-06-16 05:30,16,88.3,88.3,88.3,88.3,3
20111001|2011-06-16 06:30,16,88.1,88.1,87.975,88.1,33
20111001|2011-06-16 07:00,16,88.1,88.125,87.8,87.8,9
20111001|2011-06-16 07:30,16,87.975,88.05,87.95,88.05,15
20111001|2011-06-16 08:00,16,88.05,88.075,87.975,88.05,15
20111001|2011-06-16 08:30,16,88.05,88.15,88.05,88.15,72
20111001|2011-06-16 09:00,16,88.15,88.2,87.95,88.125,138
20111001|2011-06-16 09:30,16,88.125,88.125,87.725,87.85,236
20111001|2011-06-16 10:00,16,87.875,88.25,87.85,88.175,210
20111001|2011-06-16 10:30,16,88.225,88.275,88.125,88.2,223
20111001|2011-06-16 11:00,16,88.25,88.35,88.2,88.3,266
20111001|2011-06-16 11:30,16,88.25,88.325,88.15,88.25,102
20111001|2011-06-16 12:00,16,88.275,88.35,88.15,88.175,73
20111001|2011-06-16 12:30,16,88.225,88.275,87.85,88.2,266
20111001|2011-06-16 13:00,16,88.175,88.225,88.05,88.075,101
20111001|2011-06-16 13:30,16,88.125,88.175,88.075,88.075,5
20111001|2011-06-16 14:00,16,88.075,88.075,88.05,88.05,2
20111001|2011-06-16 14:30,16,88.025,88.025,88,88,9
20111001|2011-06-16 15:00,16,87.95,87.95,87.8,87.8,10
20111001|2011-06-16 15:30,16,87.875,87.875,87.825,87.825,3
20111001|2011-06-16 17:00,17,87.8,87.85,87.5,87.5,35
20111001|2011-06-16 17:30,17,87.5,87.5,87.3,87.45,17
20111001|2011-06-16 18:30,17,87.575,87.575,87.575,87.575,1
20111001|2011-06-16 19:30,17,87.625,87.625,87.625,87.625,2
20111001|2011-06-16 20:00,17,87.675,87.775,87.675,87.775,4
20111001|2011-06-16 20:30,17,87.725,87.725,87.725,87.725,9
20111001|2011-06-16 21:00,17,87.725,87.725,87.725,87.725,1
20111001|2011-06-16 22:30,17,87.85,87.85,87.85,87.85,9
20111001|2011-06-16 23:30,17,87.85,87.85,87.85,87.85,1
20111001|2011-06-17 02:30,17,87.9,87.925,87.9,87.925,11
20111001|2011-06-17 03:00,17,87.975,87.975,87.975,87.975,7
20111001|2011-06-17 03:30,17,88,88,88,88,5
20111001|2011-06-17 04:00,17,88,88,87.975,87.975,4
20111001|2011-06-17 04:30,17,87.9,87.9,87.9,87.9,3
20111001|2011-06-17 05:00,17,88,88,87.975,88,7
20111001|2011-06-17 05:30,17,88,88,88,88,2
20111001|2011-06-17 06:30,17,87.925,87.95,87.925,87.95,2
20111001|2011-06-17 07:00,17,87.8,87.9,87.75,87.9,22
20111001|2011-06-17 07:30,17,87.8,88.05,87.8,88.05,23
20111001|2011-06-17 08:00,17,88,88.05,87.975,88,11
20111001|2011-06-17 08:30,17,88.025,88.025,87.85,88,10
20111001|2011-06-17 09:00,17,88,88.075,87.775,87.8,232
20111001|2011-06-17 09:30,17,87.75,88.025,87.75,87.95,227
20111001|2011-06-17 10:00,17,87.95,88.3,87.9,88.225,410
20111001|2011-06-17 10:30,17,88.15,88.3,88.15,88.2,146
20111001|2011-06-17 11:00,17,88.225,88.4,87.95,88.1,262
20111001|2011-06-17 11:30,17,88.075,88.1,87.825,88,132
20111001|2011-06-17 12:00,17,87.975,88.025,87.875,87.925,46
20111001|2011-06-17 12:30,17,87.925,88,87.8,87.925,133
20111001|2011-06-17 13:00,17,87.925,87.95,87.75,87.9,69
20111001|2011-06-17 13:30,17,87.9,87.9,87.9,87.9,8
20111001|2011-06-20 09:00,20,88.025,88.65,88.025,88.6,620
20111001|2011-06-20 09:30,20,88.65,88.95,88.6,88.85,354
20111001|2011-06-20 10:00,20,88.8,89.425,88.75,89.15,595
20111001|2011-06-20 10:30,20,89.15,89.15,88.675,88.95,201
20111001|2011-06-20 11:00,20,89.025,89.3,88.775,88.95,101
20111001|2011-06-20 11:30,20,89,89.075,88.9,89.025,58
20111001|2011-06-20 12:00,20,89,89.15,88.6,89,236
20111001|2011-06-20 12:30,20,89.075,89.4,88.95,89.375,469
20111001|2011-06-20 13:00,20,89.325,89.4,89.275,89.35,114
20111001|2011-06-20 13:30,20,89.325,89.325,89.3,89.3,3
20111001|2011-06-20 14:00,20,89.325,89.35,89.275,89.3,12
20111001|2011-06-20 14:30,20,89.3,89.3,89.3,89.3,1
20111001|2011-06-20 15:00,20,89.35,89.4,89.35,89.4,2
20111001|2011-06-20 15:30,20,89.35,89.4,89.35,89.375,21
20111001|2011-06-20 17:00,21,89.3,89.3,89.3,89.3,6
20111001|2011-06-20 18:30,21,89.4,89.4,89.4,89.4,2
20111001|2011-06-20 19:00,21,89.4,89.45,89.4,89.45,12
20111001|2011-06-20 21:30,21,89.425,89.425,89.425,89.425,1
20111001|2011-06-20 22:00,21,89.425,89.425,89.425,89.425,1
20111001|2011-06-20 22:30,21,89.425,89.425,89.425,89.425,1
20111001|2011-06-20 23:30,21,89.425,89.45,89.425,89.45,2
20111001|2011-06-21 00:00,21,89.45,89.45,89.45,89.45,1
20111001|2011-06-21 00:30,21,89.475,89.5,89.475,89.5,6
20111001|2011-06-21 01:00,21,89.5,89.5,89.5,89.5,14
20111001|2011-06-21 01:30,21,89.5,89.5,89.5,89.5,10
20111001|2011-06-21 02:30,21,89.45,89.45,89.4,89.4,67
20111001|2011-06-21 03:00,21,89.5,89.525,89.5,89.525,5
20111001|2011-06-21 04:30,21,89.55,89.6,89.55,89.6,8
20111001|2011-06-21 05:00,21,89.6,89.6,89.6,89.6,4
20111001|2011-06-21 05:30,21,89.6,89.6,89.6,89.6,1
20111001|2011-06-21 06:00,21,89.6,89.8,89.6,89.8,64
20111001|2011-06-21 06:30,21,89.85,89.85,89.65,89.65,10
20111001|2011-06-21 07:00,21,89.8,89.8,89.775,89.8,8
20111001|2011-06-21 07:30,21,89.775,89.8,89.775,89.775,34
20111001|2011-06-21 08:00,21,89.7,89.825,89.65,89.775,23
20111001|2011-06-21 08:30,21,89.8,89.825,89.5,89.55,44
20111001|2011-06-21 09:00,21,89.6,89.9,89.55,89.65,394
20111001|2011-06-21 09:30,21,89.6,89.775,89,89.225,377
20111001|2011-06-21 10:00,21,89.125,89.325,89.1,89.2,147
20111001|2011-06-21 10:30,21,89.225,89.575,89.225,89.575,257
20111001|2011-06-21 11:00,21,89.575,89.675,89.45,89.65,192
20111001|2011-06-21 11:30,21,89.675,89.75,89.5,89.75,371
20111001|2011-06-21 12:00,21,89.775,89.85,89.65,89.775,297
20111001|2011-06-21 12:30,21,89.8,90.075,89.8,90,728
20111001|2011-06-21 13:00,21,90,90.025,89.9,90,257
20111001|2011-06-21 13:30,21,90,90,90,90,20
20111001|2011-06-21 14:00,21,90,90.1,90,90.1,29
20111001|2011-06-21 14:30,21,90.05,90.15,90,90.15,37
20111001|2011-06-21 15:00,21,90.175,90.175,89.775,89.775,9
20111001|2011-06-21 15:30,21,89.725,89.75,89.65,89.75,19
20111001|2011-06-21 17:00,22,89.6,89.8,89.6,89.8,2
20111001|2011-06-21 17:30,22,89.775,89.775,89.775,89.775,1
20111001|2011-06-21 18:30,22,89.8,89.8,89.625,89.8,6
20111001|2011-06-21 19:00,22,89.75,89.75,89.75,89.75,3
20111001|2011-06-22 00:30,22,89.875,89.875,89.875,89.875,1
20111001|2011-06-22 01:00,22,89.85,89.85,89.85,89.85,9
20111001|2011-06-22 01:30,22,89.875,89.875,89.875,89.875,23
20111001|2011-06-22 02:00,22,89.875,89.875,89.875,89.875,1
20111001|2011-06-22 04:00,22,89.9,89.9,89.875,89.9,15
20111001|2011-06-22 04:30,22,89.95,89.95,89.95,89.95,4
20111001|2011-06-22 05:00,22,89.95,89.95,89.95,89.95,22
20111001|2011-06-22 05:30,22,90,90.05,90,90.05,127
20111001|2011-06-22 06:30,22,90.05,90.05,89.925,89.975,30
20111001|2011-06-22 07:00,22,90,90.05,89.975,90.05,61
20111001|2011-06-22 07:30,22,90.075,90.15,90,90,45
20111001|2011-06-22 08:00,22,90.05,90.05,89.7,89.725,77
20111001|2011-06-22 08:30,22,89.675,89.7,88.8,89,252
20111001|2011-06-22 09:00,22,89.15,89.55,89.15,89.4,315
20111001|2011-06-22 09:30,22,89.35,89.75,89.35,89.7,468
20111001|2011-06-22 10:00,22,89.7,89.8,89.325,89.65,348
20111001|2011-06-22 10:30,22,89.675,89.825,89.65,89.8,201
20111001|2011-06-22 11:00,22,89.8,89.825,89.45,89.45,152
20111001|2011-06-22 11:30,22,89.45,89.525,89.325,89.5,128
20111001|2011-06-22 12:00,22,89.5,89.5,89.35,89.45,130
20111001|2011-06-22 12:30,22,89.45,89.7,89.425,89.625,321
20111001|2011-06-22 13:00,22,89.525,89.525,89.375,89.5,50
20111001|2011-06-22 13:30,22,89.35,89.375,89.35,89.35,9
20111001|2011-06-22 14:00,22,89.35,89.425,89.3,89.3,8
20111001|2011-06-22 14:30,22,89.3,89.5,89.3,89.5,16
20111001|2011-06-22 15:00,22,89.325,89.325,89.025,89.025,29
20111001|2011-06-22 15:30,22,89.05,89.075,89,89,54
20111001|2011-06-22 17:00,23,88.9,89.05,88.8,88.9,16
20111001|2011-06-22 17:30,23,88.85,88.85,88.8,88.8,5
20111001|2011-06-22 18:00,23,88.825,88.825,88.8,88.8,4
20111001|2011-06-22 18:30,23,88.8,88.9,88.75,88.9,5
20111001|2011-06-22 19:00,23,89,89,89,89,3
20111001|2011-06-22 20:00,23,88.875,88.875,88.875,88.875,1
20111001|2011-06-22 21:00,23,88.75,88.75,88.725,88.725,13
20111001|2011-06-22 22:00,23,88.725,88.725,88.725,88.725,7
20111001|2011-06-22 23:00,23,88.7,88.7,88.7,88.7,1
20111001|2011-06-23 00:30,23,88.75,88.75,88.75,88.75,19
20111001|2011-06-23 01:00,23,88.75,89.05,88.75,89.05,39
20111001|2011-06-23 02:30,23,89.1,89.1,89.1,89.1,87
20111001|2011-06-23 03:00,23,89.1,89.1,89.1,89.1,10
20111001|2011-06-23 03:30,23,89.1,89.1,89.1,89.1,3
20111001|2011-06-23 04:30,23,89.15,89.15,89.15,89.15,63
20111001|2011-06-23 05:00,23,89.15,89.15,89.15,89.15,4
20111001|2011-06-23 05:30,23,89.15,89.15,89.15,89.15,37
20111001|2011-06-23 06:00,23,89,89,88.95,88.95,10
20111001|2011-06-23 06:30,23,88.9,88.9,88.9,88.9,1
20111001|2011-06-23 07:00,23,88.9,88.9,88.775,88.775,10
20111001|2011-06-23 07:30,23,88.775,88.8,87.55,87.625,228
20111001|2011-06-23 08:00,23,87.55,87.95,87.375,87.725,131
20111001|2011-06-23 08:30,23,87.7,87.7,87.475,87.65,78
20111001|2011-06-23 09:00,23,87.7,88.475,87.7,87.925,312
20111001|2011-06-23 09:30,23,87.95,88.325,87.775,88.15,337
20111001|2011-06-23 10:00,23,88.2,88.375,88,88.325,162
20111001|2011-06-23 10:30,23,88.3,88.4,87.725,88.3,202
20111001|2011-06-23 11:00,23,88.325,88.425,88.175,88.2,298
20111001|2011-06-23 11:30,23,88.2,88.4,88.15,88.15,245
20111001|2011-06-23 12:00,23,88.05,88.3,88,88.15,160
20111001|2011-06-23 12:30,23,88.15,88.15,87.4,87.975,481
20111001|2011-06-23 13:00,23,88,88,87.525,87.625,294
20111001|2011-06-23 13:30,23,87.575,87.875,87.575,87.875,70
20111001|2011-06-23 14:00,23,87.875,87.875,87.75,87.75,22
20111001|2011-06-23 14:30,23,87.825,88,87.825,88,22
20111001|2011-06-23 15:00,23,88,88.375,88,88.375,53
20111001|2011-06-23 15:30,23,88.4,88.4,88.275,88.4,12
20111001|2011-06-23 17:00,24,88.5,88.65,88.475,88.55,66
20111001|2011-06-23 18:00,24,88.55,88.55,88.55,88.55,1
20111001|2011-06-23 19:00,24,88.5,88.65,88.5,88.65,25
20111001|2011-06-23 19:30,24,88.7,88.7,88.7,88.7,1
20111001|2011-06-23 20:00,24,88.7,88.7,88.7,88.7,3
20111001|2011-06-23 21:00,24,88.5,88.5,88.5,88.5,1
20111001|2011-06-23 21:30,24,88.55,88.55,88.55,88.55,11
20111001|2011-06-23 22:00,24,88.55,88.55,88.55,88.55,6
20111001|2011-06-23 22:30,24,88.55,88.55,88.55,88.55,1
20111001|2011-06-23 23:00,24,88.55,88.6,88.55,88.6,24
20111001|2011-06-23 23:30,24,88.475,88.475,88.475,88.475,1
20111001|2011-06-24 00:00,24,88.6,88.6,88.6,88.6,3
20111001|2011-06-24 01:30,24,88.6,88.6,88.6,88.6,1
20111001|2011-06-24 02:30,24,88.6,88.6,88.6,88.6,9
20111001|2011-06-24 03:00,24,88.65,88.65,88.6,88.6,20
20111001|2011-06-24 03:30,24,88.65,88.7,88.65,88.7,22
20111001|2011-06-24 04:00,24,88.7,88.7,88.7,88.7,2
20111001|2011-06-24 05:30,24,88.725,88.8,88.725,88.8,64
20111001|2011-06-24 06:00,24,88.8,88.85,88.8,88.85,20
20111001|2011-06-24 06:30,24,88.8,88.85,88.8,88.8,41
20111001|2011-06-24 07:00,24,88.8,88.85,88.8,88.8,16
20111001|2011-06-24 07:30,24,88.8,88.8,88.125,88.175,170
20111001|2011-06-24 08:00,24,88.05,88.3,87.9,87.95,127
20111001|2011-06-24 08:30,24,87.9,88.05,87.775,88,137
20111001|2011-06-24 09:00,24,87.95,88,87.025,87.125,481
20111001|2011-06-24 09:30,24,87.1,87.55,86.9,87.425,260
20111001|2011-06-24 10:00,24,87.4,87.5,86.9,87.475,146
20111001|2011-06-24 10:30,24,87.5,87.525,87.225,87.25,181
20111001|2011-06-24 11:00,24,87.225,87.45,87.15,87.4,266
20111001|2011-06-24 11:30,24,87.45,87.65,87.275,87.375,261
20111001|2011-06-24 12:00,24,87.375,87.6,87.375,87.525,157
20111001|2011-06-24 12:30,24,87.6,88.7,87.4,88.525,1108
20111001|2011-06-24 13:00,24,88.575,88.7,88.2,88.325,584
20111001|2011-06-24 13:30,24,88.2,88.25,88,88.05,89
20111001|2011-06-27 09:00,27,87.625,87.625,86.4,86.825,971
20111001|2011-06-27 09:30,27,86.95,87.25,86.7,87.25,406
20111001|2011-06-27 10:00,27,87.25,87.35,86.9,87,242
20111001|2011-06-27 10:30,27,86.975,87.3,86.925,86.975,150
20111001|2011-06-27 11:00,27,86.975,87,86.55,86.55,220
20111001|2011-06-27 11:30,27,86.55,86.675,86.125,86.675,350
20111001|2011-06-27 12:00,27,86.675,86.675,86.125,86.3,170
20111001|2011-06-27 12:30,27,86.3,86.7,86.25,86.4,643
20111001|2011-06-27 13:00,27,86.3,86.325,85.775,85.825,449
20111001|2011-06-27 13:30,27,85.8,86,85.8,86,19
20111001|2011-06-27 14:00,27,85.95,86.4,85.95,86.325,88
20111001|2011-06-27 14:30,27,86.25,86.275,86.25,86.25,18
20111001|2011-06-27 15:00,27,86.375,86.6,86.375,86.5,112
20111001|2011-06-27 15:30,27,86.5,86.6,86.5,86.55,7
20111001|2011-06-27 17:00,28,86.475,86.525,86.475,86.525,2
20111001|2011-06-27 17:30,28,86.3,86.3,86.3,86.3,1
20111001|2011-06-27 18:00,28,86.325,86.325,86.2,86.2,5
20111001|2011-06-27 19:30,28,86.2,86.475,86.2,86.475,14
20111001|2011-06-27 21:00,28,86.55,86.55,86.55,86.55,1
20111001|2011-06-27 21:30,28,86.65,86.775,86.65,86.775,4
20111001|2011-06-27 22:00,28,86.8,86.8,86.8,86.8,1
20111001|2011-06-27 22:30,28,86.65,86.65,86.65,86.65,1
20111001|2011-06-28 00:00,28,86.65,86.65,86.65,86.65,24
20111001|2011-06-28 00:30,28,86.65,86.65,86.65,86.65,5
20111001|2011-06-28 02:00,28,86.65,86.65,86.65,86.65,1
20111001|2011-06-28 02:30,28,86.65,86.65,86.65,86.65,8
20111001|2011-06-28 03:30,28,86.65,86.65,86.625,86.625,10
20111001|2011-06-28 04:00,28,86.625,86.625,86.4,86.4,49
20111001|2011-06-28 04:30,28,86.3,86.3,86.3,86.3,1
20111001|2011-06-28 06:00,28,86.55,86.55,86.5,86.5,14
20111001|2011-06-28 06:30,28,86.55,86.55,86.55,86.55,5
20111001|2011-06-28 07:00,28,86.55,86.8,86.55,86.8,22
20111001|2011-06-28 07:30,28,86.8,87.075,86.8,87,47
20111001|2011-06-28 08:00,28,87.025,87.1,86.775,86.8,101
20111001|2011-06-28 08:30,28,86.8,87.025,86.8,87.025,64
20111001|2011-06-28 09:00,28,87.05,87.425,86.95,87.425,328
20111001|2011-06-28 09:30,28,87.4,87.55,87.225,87.325,230
20111001|2011-06-28 10:00,28,87.325,87.375,87.1,87.125,116
20111001|2011-06-28 10:30,28,87.125,87.15,86.725,86.875,226
20111001|2011-06-28 11:00,28,86.975,87.1,86.8,86.85,86
20111001|2011-06-28 11:30,28,86.825,87.05,86.775,87.05,163
20111001|2011-06-28 12:00,28,87,87.3,86.825,86.85,242
20111001|2011-06-28 12:30,28,86.8,87.225,86.65,86.7,594
20111001|2011-06-28 13:00,28,86.725,87,86.7,87,219
20111001|2011-06-28 13:30,28,87,87.05,86.975,86.975,25
20111001|2011-06-28 14:00,28,87.075,87.075,87.075,87.075,1
20111001|2011-06-28 14:30,28,87,87,87,87,2
20111001|2011-06-28 15:00,28,87.05,87.05,86.475,86.475,201
20111001|2011-06-28 15:30,28,86.525,86.525,86.375,86.475,81
20111001|2011-06-28 17:30,29,86.35,86.4,86.25,86.3,79
20111001|2011-06-28 18:00,29,86.35,86.35,86.225,86.225,61
20111001|2011-06-28 20:00,29,86.35,86.45,86.3,86.45,6
20111001|2011-06-28 20:30,29,86.4,86.4,86.375,86.375,10
20111001|2011-06-28 21:00,29,86.375,86.375,86.375,86.375,1
20111001|2011-06-28 22:30,29,86.6,86.65,86.475,86.475,7
20111001|2011-06-28 23:30,29,86.725,86.725,86.725,86.725,1
20111001|2011-06-29 03:00,29,86.45,86.45,86.45,86.45,4
20111001|2011-06-29 04:30,29,86.4,86.4,86.375,86.375,4
20111001|2011-06-29 05:00,29,86.35,86.425,86.35,86.4,19
20111001|2011-06-29 06:00,29,86.525,86.575,86.525,86.575,17
20111001|2011-06-29 06:30,29,86.65,86.85,86.65,86.75,22
20111001|2011-06-29 07:00,29,86.7,86.7,86.7,86.7,1
20111001|2011-06-29 07:30,29,86.775,86.775,86.775,86.775,6
20111001|2011-06-29 08:00,29,87.05,87.2,86.875,86.875,108
20111001|2011-06-29 08:30,29,86.875,87.25,86.875,87,42
20111001|2011-06-29 09:00,29,87.2,87.475,86.9,87.275,350
20111001|2011-06-29 09:30,29,87.3,87.55,87.175,87.35,318
20111001|2011-06-29 10:00,29,87.425,88.025,87.425,87.6,497
20111001|2011-06-29 10:30,29,87.625,87.85,87.55,87.65,222
20111001|2011-06-29 11:00,29,87.725,88.05,87.725,88.05,101
20111001|2011-06-29 11:30,29,88,88.325,87.95,87.975,210
20111001|2011-06-29 12:00,29,87.975,88.1,87.7,87.8,196
20111001|2011-06-29 12:30,29,87.8,88.075,87.6,87.6,421
20111001|2011-06-29 13:00,29,87.65,87.9,87.65,87.85,190
20111001|2011-06-29 13:30,29,87.8,87.8,87.8,87.8,2
20111001|2011-06-29 14:00,29,87.8,87.8,87.7,87.725,12
20111001|2011-06-29 14:30,29,87.725,87.875,87.7,87.875,4
20111001|2011-06-29 15:00,29,87.65,87.65,87.6,87.6,4
20111001|2011-06-29 15:30,29,87.85,87.85,87.85,87.85,1
20111001|2011-06-29 17:00,30,87.65,87.65,87.6,87.6,11
20111001|2011-06-29 18:00,30,87.65,87.65,87.65,87.65,1
20111001|2011-06-29 18:30,30,87.65,87.65,87.65,87.65,2
20111001|2011-06-29 19:00,30,87.65,87.65,87.65,87.65,12
20111001|2011-06-29 19:30,30,87.75,87.75,87.75,87.75,2
20111001|2011-06-29 20:30,30,87.9,87.9,87.9,87.9,1
20111001|2011-06-29 21:30,30,87.775,87.775,87.75,87.75,2
20111001|2011-06-29 23:30,30,87.95,87.95,87.95,87.95,1
20111001|2011-06-30 00:30,30,87.85,87.85,87.85,87.85,1
20111001|2011-06-30 02:30,30,87.925,87.975,87.925,87.975,4
20111001|2011-06-30 03:00,30,88.1,88.1,88.1,88.1,1
20111001|2011-06-30 03:30,30,88.125,88.125,88.125,88.125,2
20111001|2011-06-30 04:00,30,88.025,88.025,88.025,88.025,3
20111001|2011-06-30 05:00,30,88.125,88.125,88.125,88.125,10
20111001|2011-06-30 06:00,30,88.125,88.125,88.025,88.025,3
20111001|2011-06-30 06:30,30,88.025,88.025,88.025,88.025,20
20111001|2011-06-30 07:00,30,88,88.05,87.95,87.95,12
20111001|2011-06-30 07:30,30,87.95,88,86.8,87.2,397
20111001|2011-06-30 08:00,30,87.1,87.1,86.9,87.1,331
20111001|2011-06-30 08:30,30,87.075,87.1,86.45,86.45,280
20111001|2011-06-30 09:00,30,86.45,86.625,85.7,85.7,559
20111001|2011-06-30 09:30,30,85.725,85.85,85.325,85.85,458
20111001|2011-06-30 10:00,30,85.85,86.375,85.75,86.375,452
20111001|2011-06-30 10:30,30,86.425,86.525,85.7,85.7,342
20111001|2011-06-30 11:00,30,85.7,85.75,85.4,85.475,151
20111001|2011-06-30 11:30,30,85.55,85.7,85.35,85.35,98
20111001|2011-06-30 12:00,30,85.5,85.6,85.4,85.45,38
20111001|2011-06-30 12:30,30,85.45,86.25,85.375,86.05,810
20111001|2011-06-30 13:00,30,86.025,86.025,85.8,85.9,240
20111001|2011-06-30 13:30,30,85.9,85.975,85.825,85.85,64
20111001|2011-06-30 14:00,30,85.975,85.975,85.95,85.975,5
20111001|2011-06-30 15:00,30,85.925,85.925,85.625,85.625,35
20111001|2011-06-30 15:30,30,85.75,85.75,85.625,85.625,3
20111001|2011-06-30 17:00,1,85.575,85.725,85.475,85.7,8
20111001|2011-06-30 17:30,1,85.6,85.825,85.6,85.825,8
20111001|2011-06-30 18:00,1,85.725,85.775,85.45,85.575,29
20111001|2011-06-30 18:30,1,85.4,85.4,85.375,85.375,8
20111001|2011-06-30 19:00,1,85.575,85.575,85.425,85.425,2
20111001|2011-06-30 20:00,1,85.725,85.725,85.725,85.725,1
20111001|2011-06-30 21:00,1,85.75,85.775,85.5,85.5,6
20111001|2011-07-01 00:30,1,85.725,85.925,85.7,85.925,27
20111001|2011-07-01 01:30,1,85.875,85.975,85.875,85.975,18
20111001|2011-07-01 02:00,1,86,86,85.975,86,5
20111001|2011-07-01 03:00,1,85.9,85.9,85.775,85.775,2
20111001|2011-07-01 04:00,1,85.65,85.65,85.625,85.625,4
20111001|2011-07-01 04:30,1,85.725,85.725,85.725,85.725,4
20111001|2011-07-01 05:00,1,85.575,85.575,85.575,85.575,1
20111001|2011-07-01 05:30,1,85.75,85.75,85.75,85.75,3
20111001|2011-07-01 06:00,1,85.675,85.675,85.675,85.675,1
20111001|2011-07-01 06:30,1,85.75,85.85,85.75,85.85,15
20111001|2011-07-01 07:00,1,85.975,85.975,85.95,85.95,5
20111001|2011-07-01 07:30,1,86.05,86.375,86.05,86.35,24
20111001|2011-07-01 08:00,1,86.45,86.5,86.275,86.35,16
20111001|2011-07-01 08:30,1,86.5,86.875,86.5,86.875,59
20111001|2011-07-01 09:00,1,86.925,87.05,86.25,86.375,394
20111001|2011-07-01 09:30,1,86.4,86.675,86.25,86.475,274
20111001|2011-07-01 10:00,1,86.5,86.75,86.5,86.55,161
20111001|2011-07-01 10:30,1,86.65,86.775,86.275,86.6,277
20111001|2011-07-01 11:00,1,86.625,86.7,86.475,86.6,126
20111001|2011-07-01 11:30,1,86.6,86.625,86.325,86.425,171
20111001|2011-07-01 12:00,1,86.4,86.55,86.325,86.55,171
20111001|2011-07-01 12:30,1,86.475,86.825,86.125,86.675,826
20111001|2011-07-01 13:00,1,86.625,86.9,86.6,86.9,163
20111001|2011-07-01 13:30,1,86.95,86.95,86.8,86.8,12
20111001|2011-07-05 09:00,5,86.9,87.325,86.375,86.6,219
20111001|2011-07-05 09:30,5,86.6,86.6,86.425,86.45,81
20111001|2011-07-05 10:00,5,86.55,86.675,86.475,86.675,78
20111001|2011-07-05 10:30,5,86.7,86.95,86.675,86.925,147
20111001|2011-07-05 11:00,5,86.925,86.925,86.625,86.75,73
20111001|2011-07-05 11:30,5,86.75,86.75,86.25,86.25,90
20111001|2011-07-05 12:00,5,86.25,86.525,86.125,86.425,196
20111001|2011-07-05 12:30,5,86.425,87.1,86.225,86.375,1341
20111001|2011-07-05 13:00,5,86.425,87.2,86.375,87.1,352
20111001|2011-07-05 13:30,5,87.15,87.15,87,87.125,23
20111001|2011-07-05 14:00,5,87.1,87.125,87.1,87.1,24
20111001|2011-07-05 14:30,5,87.1,87.2,87,87.2,40
20111001|2011-07-05 15:00,5,87.15,87.15,87,87,16
20111001|2011-07-05 15:30,5,87,87,86.925,86.925,20
20111001|2011-07-05 17:00,6,87.125,87.125,87.05,87.05,6
20111001|2011-07-05 17:30,6,87.05,87.15,87.05,87.15,9
20111001|2011-07-05 18:00,6,87,87.1,86.975,87.1,19
20111001|2011-07-05 18:30,6,87.125,87.125,87.125,87.125,1
20111001|2011-07-05 19:00,6,87,87,87,87,2
20111001|2011-07-05 20:00,6,87,87,87,87,3
20111001|2011-07-05 20:30,6,86.975,86.975,86.95,86.95,4
20111001|2011-07-05 21:30,6,86.95,86.95,86.95,86.95,10
20111001|2011-07-06 00:00,6,86.95,86.95,86.95,86.95,1
20111001|2011-07-06 01:30,6,86.95,86.95,86.95,86.95,1
20111001|2011-07-06 02:30,6,86.95,86.95,86.95,86.95,10
20111001|2011-07-06 03:00,6,86.925,86.925,86.825,86.825,16
20111001|2011-07-06 04:00,6,86.85,86.85,86.825,86.825,2
20111001|2011-07-06 05:00,6,86.875,86.875,86.875,86.875,4
20111001|2011-07-06 05:30,6,86.875,86.875,86.875,86.875,1
20111001|2011-07-06 06:00,6,87.075,87.075,87,87.025,15
20111001|2011-07-06 06:30,6,87.025,87.025,87.025,87.025,2
20111001|2011-07-06 07:00,6,87,87,86.925,86.95,11
20111001|2011-07-06 07:30,6,86.9,86.925,86.9,86.9,3
20111001|2011-07-06 08:00,6,86.95,86.95,86.8,86.8,9
20111001|2011-07-06 08:30,6,86.875,86.9,86.775,86.775,57
20111001|2011-07-06 09:00,6,86.775,86.95,86.65,86.75,397
20111001|2011-07-06 09:30,6,86.75,87.05,86.65,86.975,662
20111001|2011-07-06 10:00,6,86.95,87,86.775,86.9,138
20111001|2011-07-06 10:30,6,86.925,87.05,86.875,86.9,144
20111001|2011-07-06 11:00,6,86.9,87.275,86.9,87.1,336
20111001|2011-07-06 11:30,6,87.1,87.25,87.075,87.225,80
20111001|2011-07-06 12:00,6,87.25,87.6,87.2,87.475,490
20111001|2011-07-06 12:30,6,87.55,87.55,87.05,87.15,448
20111001|2011-07-06 13:00,6,87.2,87.5,87.2,87.475,193
20111001|2011-07-06 13:30,6,87.525,87.575,87.525,87.575,5
20111001|2011-07-06 14:00,6,87.45,87.5,87.425,87.425,15
20111001|2011-07-06 15:00,6,87.45,87.625,87.4,87.625,18
20111001|2011-07-06 17:00,7,87.7,87.7,87.55,87.55,12
20111001|2011-07-06 17:30,7,87.65,87.65,87.575,87.575,2
20111001|2011-07-06 18:30,7,87.55,87.55,87.55,87.55,3
20111001|2011-07-06 20:00,7,87.55,87.55,87.55,87.55,7
20111001|2011-07-06 21:00,7,87.5,87.5,87.5,87.5,1
20111001|2011-07-06 22:00,7,87.425,87.425,87.425,87.425,2
20111001|2011-07-06 22:30,7,87.4,87.4,87.4,87.4,1
20111001|2011-07-07 01:00,7,87.55,87.55,87.55,87.55,4
20111001|2011-07-07 04:30,7,87.55,87.55,87.55,87.55,1
20111001|2011-07-07 06:30,7,87.525,87.525,87.45,87.45,3
20111001|2011-07-07 07:00,7,87.5,87.575,87.5,87.575,28
20111001|2011-07-07 07:30,7,87.6,87.625,87.6,87.625,8
20111001|2011-07-07 08:00,7,87.625,87.8,87.625,87.8,37
20111001|2011-07-07 08:30,7,87.8,88.175,87.8,88.125,222
20111001|2011-07-07 09:00,7,88.075,88.5,87.8,88.325,930
20111001|2011-07-07 09:30,7,88.225,88.825,88.2,88.8,570
20111001|2011-07-07 10:00,7,88.85,88.9,88.7,88.75,683
20111001|2011-07-07 10:30,7,88.775,88.95,88.675,88.925,320
20111001|2011-07-07 11:00,7,88.9,89.9,88.9,89.675,1677
20111001|2011-07-07 11:30,7,89.65,90.125,89.5,90.075,1467
20111001|2011-07-07 12:00,7,90.05,90.075,89.7,89.725,419
20111001|2011-07-07 12:30,7,89.725,89.875,89.6,89.875,807
20111001|2011-07-07 13:00,7,89.85,89.9,89.775,89.8,467
20111001|2011-07-07 13:30,7,89.825,89.825,89.8,89.8,16
20111001|2011-07-07 14:00,7,89.8,89.825,89.8,89.8,10
20111001|2011-07-07 14:30,7,89.8,89.8,89.3,89.375,71
20111001|2011-07-07 15:00,7,89.4,89.4,89.075,89.1,191
20111001|2011-07-07 15:30,7,89.075,89.1,89.05,89.05,28
20111001|2011-07-07 17:00,8,89,89,88.9,88.9,123
20111001|2011-07-07 17:30,8,89,89,89,89,1
20111001|2011-07-07 18:00,8,89.1,89.1,89.1,89.1,1
20111001|2011-07-07 18:30,8,89.175,89.175,89.175,89.175,1
20111001|2011-07-07 19:00,8,89.05,89.05,89.05,89.05,1
20111001|2011-07-07 19:30,8,89.025,89.025,89.025,89.025,3
20111001|2011-07-07 20:30,8,89.125,89.125,89.125,89.125,1
20111001|2011-07-07 21:30,8,89.05,89.05,89.025,89.025,37
20111001|2011-07-08 00:30,8,89.1,89.125,89.1,89.125,2
20111001|2011-07-08 01:00,8,89.2,89.2,89.175,89.2,7
20111001|2011-07-08 02:00,8,89.25,89.25,89.25,89.25,2
20111001|2011-07-08 02:30,8,89.25,89.275,89.25,89.25,6
20111001|2011-07-08 03:00,8,89.3,89.3,89.25,89.25,3
20111001|2011-07-08 04:00,8,89.3,89.3,89.2,89.25,30
20111001|2011-07-08 04:30,8,89.3,89.5,89.3,89.5,18
20111001|2011-07-08 05:00,8,89.5,89.5,89.5,89.5,25
20111001|2011-07-08 05:30,8,89.5,89.5,89.5,89.5,18
20111001|2011-07-08 06:00,8,89.5,89.5,89.475,89.475,9
20111001|2011-07-08 06:30,8,89.45,89.45,89.45,89.45,3
20111001|2011-07-08 07:00,8,89.45,89.55,89.35,89.5,63
20111001|2011-07-08 07:30,8,89.5,89.5,89.4,89.425,102
20111001|2011-07-08 08:00,8,89.45,89.5,89.45,89.45,48
20111001|2011-07-08 08:30,8,89.45,89.5,89.35,89.35,164
20111001|2011-07-08 09:00,8,89.35,89.825,89.3,89.6,861
20111001|2011-07-08 09:30,8,89.575,89.95,89.55,89.825,571
20111001|2011-07-08 10:00,8,89.825,89.975,89.75,89.8,342
20111001|2011-07-08 10:30,8,89.775,89.975,89.7,89.8,809
20111001|2011-07-08 11:00,8,89.825,89.975,89.8,89.85,575
20111001|2011-07-08 11:30,8,89.85,89.95,89.75,89.825,575
20111001|2011-07-08 12:00,8,89.85,90.05,89.75,90,537
20111001|2011-07-08 12:30,8,90,90.1,89.85,90.05,1188
20111001|2011-07-08 13:00,8,90.05,90.125,89.85,89.875,940
20111001|2011-07-08 13:30,8,89.95,90,89.9,89.9,14
20111001|2011-07-11 09:00,11,89.8,91.125,89.375,91,1923
20111001|2011-07-11 09:30,11,91,92.55,91,92.35,2304
20111001|2011-07-11 10:00,11,92.35,92.75,92.35,92.75,1838
20111001|2011-07-11 10:30,11,92.75,92.75,92.7,92.75,555
20111001|2011-07-11 11:00,11,92.75,92.75,92.7,92.75,441
20111001|2011-07-11 11:30,11,92.75,92.75,92.2,92.75,550
20111001|2011-07-11 12:00,11,92.75,92.75,92.625,92.75,594
20111001|2011-07-11 12:30,11,92.75,92.75,92.6,92.75,754
20111001|2011-07-11 13:00,11,92.75,92.75,92.75,92.75,46
20111001|2011-07-11 13:30,11,92.75,92.75,92.675,92.7,48
20111001|2011-07-11 14:00,11,92.675,92.75,92.6,92.75,71
20111001|2011-07-11 14:30,11,92.7,92.75,92.7,92.7,38
20111001|2011-07-11 15:00,11,92.7,92.75,92.7,92.725,78
20111001|2011-07-11 15:30,11,92.75,92.75,92.575,92.6,259
20111001|2011-07-11 17:00,12,92.625,92.75,92.625,92.75,77
20111001|2011-07-11 17:30,12,92.7,92.875,92.7,92.875,69
20111001|2011-07-11 18:00,12,92.9,92.925,92.9,92.925,17
20111001|2011-07-11 19:00,12,92.875,93,92.5,92.875,108
20111001|2011-07-11 19:30,12,92.9,92.9,92.85,92.85,2
20111001|2011-07-11 20:00,12,92.95,92.95,92.95,92.95,3
20111001|2011-07-11 20:30,12,92.85,92.85,92.825,92.825,2
20111001|2011-07-11 21:00,12,92.825,92.85,92.825,92.85,2
20111001|2011-07-11 21:30,12,92.85,92.85,92.85,92.85,8
20111001|2011-07-11 22:00,12,92.85,92.85,92.85,92.85,1
20111001|2011-07-11 22:30,12,92.9,92.9,92.9,92.9,4
20111001|2011-07-11 23:00,12,92.875,92.9,92.875,92.9,2
20111001|2011-07-12 00:00,12,92.925,92.925,92.925,92.925,2
20111001|2011-07-12 00:30,12,92.9,92.9,92.875,92.875,2
20111001|2011-07-12 01:00,12,92.9,92.9,92.85,92.85,4
20111001|2011-07-12 01:30,12,92.925,92.925,92.925,92.925,1
20111001|2011-07-12 02:00,12,92.85,92.85,92.85,92.85,2
20111001|2011-07-12 02:30,12,92.85,92.85,92.825,92.85,52
20111001|2011-07-12 03:00,12,92.85,92.85,92.725,92.725,5
20111001|2011-07-12 03:30,12,92.9,92.9,92.9,92.9,1
20111001|2011-07-12 04:00,12,92.95,92.95,92.95,92.95,1
20111001|2011-07-12 04:30,12,92.975,93.15,92.95,93.15,34
20111001|2011-07-12 05:00,12,93,93,92.95,92.95,3
20111001|2011-07-12 05:30,12,93,93,93,93,1
20111001|2011-07-12 06:00,12,93,93,92.575,92.575,11
20111001|2011-07-12 06:30,12,92.85,92.875,92.725,92.75,28
20111001|2011-07-12 07:00,12,92.75,92.8,92.65,92.675,16
20111001|2011-07-12 07:30,12,92.675,92.75,92.325,92.55,144
20111001|2011-07-12 08:00,12,92.4,92.575,92.35,92.45,23
20111001|2011-07-12 08:30,12,92.5,92.775,92.275,92.375,269
20111001|2011-07-12 09:00,12,92.45,92.9,92.375,92.575,1372
20111001|2011-07-12 09:30,12,92.6,92.625,91.6,91.725,1552
20111001|2011-07-12 10:00,12,91.775,92.25,91.775,92.05,821
20111001|2011-07-12 10:30,12,92,92.175,91.8,91.85,837
20111001|2011-07-12 11:00,12,91.85,91.85,91.425,91.6,519
20111001|2011-07-12 11:30,12,91.625,92.2,91.625,92.075,510
20111001|2011-07-12 12:00,12,92.125,92.15,91.925,92.15,242
20111001|2011-07-12 12:30,12,92.175,92.325,91.975,92.3,1032
20111001|2011-07-12 13:00,12,92.35,92.425,92.225,92.25,638
20111001|2011-07-12 13:30,12,92.25,92.6,92.25,92.6,34
20111001|2011-07-12 14:00,12,92.6,92.6,92.5,92.5,9
20111001|2011-07-12 14:30,12,92.425,92.6,92.275,92.6,33
20111001|2011-07-12 15:00,12,92.525,92.6,92.375,92.4,14
20111001|2011-07-12 15:30,12,92.55,92.6,92.5,92.6,9
20111001|2011-07-12 17:00,13,92.525,92.525,92.1,92.15,46
20111001|2011-07-12 17:30,13,92.25,92.4,92.25,92.4,7
20111001|2011-07-12 18:00,13,92.3,92.3,92.3,92.3,1
20111001|2011-07-12 18:30,13,92.4,92.4,92.4,92.4,1
20111001|2011-07-12 19:00,13,92.3,92.3,92.25,92.25,2
20111001|2011-07-12 19:30,13,92.325,92.35,92.325,92.35,2
20111001|2011-07-12 20:00,13,92.45,92.525,92.45,92.525,7
20111001|2011-07-12 22:30,13,92.5,92.6,92.475,92.6,4
20111001|2011-07-12 23:00,13,92.625,92.65,92.625,92.625,4
20111001|2011-07-12 23:30,13,92.625,92.625,92.6,92.6,2
20111001|2011-07-13 00:00,13,92.625,92.625,92.625,92.625,1
20111001|2011-07-13 00:30,13,92.625,92.675,92.625,92.675,22
20111001|2011-07-13 01:30,13,92.675,92.675,92.675,92.675,2
20111001|2011-07-13 02:00,13,92.55,92.75,92.55,92.75,9
20111001|2011-07-13 02:30,13,92.75,92.75,92.75,92.75,2
20111001|2011-07-13 03:00,13,92.75,92.75,92.675,92.75,3
20111001|2011-07-13 03:30,13,92.675,92.7,92.675,92.7,2
20111001|2011-07-13 04:00,13,92.7,92.7,92.7,92.7,1
20111001|2011-07-13 04:30,13,92.7,92.775,92.7,92.775,7
20111001|2011-07-13 05:00,13,92.8,92.825,92.8,92.825,6
20111001|2011-07-13 05:30,13,92.825,92.825,92.8,92.8,7
20111001|2011-07-13 06:00,13,92.825,92.9,92.8,92.9,64
20111001|2011-07-13 06:30,13,92.9,92.9,92.625,92.625,24
20111001|2011-07-13 07:00,13,92.7,92.775,92.625,92.65,13
20111001|2011-07-13 07:30,13,92.725,92.725,92.55,92.575,43
20111001|2011-07-13 08:00,13,92.625,92.65,92.575,92.625,33
20111001|2011-07-13 08:30,13,92.65,93.05,92.65,92.975,208
20111001|2011-07-13 09:00,13,92.975,93.75,92.975,93.575,2006
20111001|2011-07-13 09:30,13,93.55,93.625,93.325,93.5,1544
20111001|2011-07-13 10:00,13,93.5,93.775,93.5,93.775,839
20111001|2011-07-13 10:30,13,93.775,93.875,93.575,93.7,756
20111001|2011-07-13 11:00,13,93.7,93.7,93.2,93.3,693
20111001|2011-07-13 11:30,13,93.325,93.725,93.25,93.55,475
20111001|2011-07-13 12:00,13,93.5,93.6,93.3,93.525,700
20111001|2011-07-13 12:30,13,93.6,93.675,92.75,93.175,1115
20111001|2011-07-13 13:00,13,93.15,93.15,92.775,93,503
20111001|2011-07-13 13:30,13,92.9,92.9,92.825,92.85,70
20111001|2011-07-13 14:00,13,92.85,92.95,92.85,92.95,41
20111001|2011-07-13 14:30,13,92.875,93,92.875,92.925,69
20111001|2011-07-13 15:00,13,92.95,93.025,92.7,92.95,126
20111001|2011-07-13 15:30,13,92.95,93.025,92.875,92.95,24
20111001|2011-07-13 17:00,14,93,93,92.7,92.7,12
20111001|2011-07-13 18:00,14,92.925,92.925,92.9,92.9,3
20111001|2011-07-13 18:30,14,92.8,92.8,92.8,92.8,2
20111001|2011-07-13 19:00,14,92.925,92.925,92.7,92.7,14
20111001|2011-07-13 19:30,14,92.7,92.85,92.65,92.775,7
20111001|2011-07-13 20:30,14,92.8,92.8,92.8,92.8,23
20111001|2011-07-13 21:00,14,92.9,92.9,92.9,92.9,1
20111001|2011-07-13 21:30,14,92.675,92.675,92.675,92.675,1
20111001|2011-07-14 01:00,14,92.7,92.7,92.7,92.7,2
20111001|2011-07-14 02:00,14,92.725,92.775,92.725,92.775,27
20111001|2011-07-14 02:30,14,92.775,92.95,92.775,92.95,11
20111001|2011-07-14 03:00,14,92.95,92.95,92.95,92.95,7
20111001|2011-07-14 03:30,14,92.95,93.1,92.95,93.1,78
20111001|2011-07-14 04:00,14,93.125,93.125,93.125,93.125,16
20111001|2011-07-14 04:30,14,93.1,93.1,93.1,93.1,18
20111001|2011-07-14 05:30,14,93.1,93.1,93.075,93.1,8
20111001|2011-07-14 06:00,14,93.125,93.225,93.1,93.225,53
20111001|2011-07-14 06:30,14,93.2,93.425,93.2,93.4,173
20111001|2011-07-14 07:00,14,93.425,93.525,93.375,93.375,135
20111001|2011-07-14 07:30,14,93.375,93.375,93.2,93.25,35
20111001|2011-07-14 08:00,14,93.225,93.225,92.825,92.85,84
20111001|2011-07-14 08:30,14,92.775,93.025,92.7,92.95,140
20111001|2011-07-14 09:00,14,93,93.175,92.4,92.45,681
20111001|2011-07-14 09:30,14,92.425,92.65,91.775,92.25,985
20111001|2011-07-14 10:00,14,92.25,92.25,91.425,91.65,870
20111001|2011-07-14 10:30,14,91.65,92.05,91.625,91.65,590
20111001|2011-07-14 11:00,14,91.675,91.675,90.725,91.375,784
20111001|2011-07-14 11:30,14,91.35,91.4,90.7,90.875,423
20111001|2011-07-14 12:00,14,90.9,91.475,90.65,91.45,345
20111001|2011-07-14 12:30,14,91.375,91.6,91.075,91.525,450
20111001|2011-07-14 13:00,14,91.475,91.475,91.3,91.4,346
20111001|2011-07-14 13:30,14,91.375,91.45,91.35,91.45,19
20111001|2011-07-14 14:00,14,91.4,91.425,91.35,91.425,14
20111001|2011-07-14 14:30,14,91.45,91.45,91.375,91.45,7
20111001|2011-07-14 15:00,14,91.45,91.575,91.45,91.475,44
20111001|2011-07-14 15:30,14,91.55,91.575,91.55,91.575,15
20111001|2011-07-14 17:00,15,91.475,91.575,91.15,91.5,22
20111001|2011-07-14 18:00,15,91.575,91.575,91.5,91.5,13
20111001|2011-07-14 18:30,15,91.5,91.575,91.4,91.4,4
20111001|2011-07-14 19:00,15,91.5,91.5,91.5,91.5,1
20111001|2011-07-14 20:00,15,91.5,91.5,91.5,91.5,1
20111001|2011-07-14 21:00,15,91.35,91.35,91.35,91.35,31
20111001|2011-07-14 22:30,15,91.35,91.35,91.35,91.35,1
20111001|2011-07-14 23:30,15,91.4,91.4,91.4,91.4,1
20111001|2011-07-15 00:00,15,91.425,91.45,91.425,91.45,4
20111001|2011-07-15 01:30,15,91.5,91.5,91.5,91.5,1
20111001|2011-07-15 02:00,15,91.5,91.5,91.5,91.5,1
20111001|2011-07-15 02:30,15,91.5,91.575,91.5,91.5,6
20111001|2011-07-15 03:00,15,91.575,91.575,91.5,91.5,4
20111001|2011-07-15 04:00,15,91.575,91.575,91.5,91.5,7
20111001|2011-07-15 04:30,15,91.575,91.575,91.55,91.55,14
20111001|2011-07-15 05:00,15,91.525,91.525,91.525,91.525,1
20111001|2011-07-15 05:30,15,91.55,91.575,91.55,91.575,3
20111001|2011-07-15 06:00,15,91.55,91.575,91.55,91.575,22
20111001|2011-07-15 06:30,15,91.575,91.8,91.575,91.775,49
20111001|2011-07-15 07:00,15,91.75,91.775,91.75,91.75,25
20111001|2011-07-15 07:30,15,91.75,91.8,91.75,91.75,16
20111001|2011-07-15 08:00,15,91.8,91.925,91.8,91.9,52
20111001|2011-07-15 08:30,15,91.925,92.075,91.775,92.025,90
20111001|2011-07-15 09:00,15,92.05,92.475,92.05,92.4,498
20111001|2011-07-15 09:30,15,92.425,92.45,92.15,92.15,624
20111001|2011-07-15 10:00,15,92.125,92.3,91.975,92.175,592
20111001|2011-07-15 10:30,15,92.125,92.3,91.95,92.3,720
20111001|2011-07-15 11:00,15,92.275,92.3,91.95,92.05,325
20111001|2011-07-15 11:30,15,92.1,92.125,91.725,91.95,223
20111001|2011-07-15 12:00,15,91.975,92.025,91.85,91.875,173
20111001|2011-07-15 12:30,15,91.875,91.95,91.4,91.725,790
20111001|2011-07-15 13:00,15,91.725,91.775,91.6,91.65,165
20111001|2011-07-15 13:30,15,91.65,91.7,91.625,91.625,49
20111001|2011-07-18 09:00,18,92.2,92.425,90.825,91.1,1564
20111001|2011-07-18 09:30,18,91.075,91.325,88.65,89.825,2827
20111001|2011-07-18 10:00,18,89.775,90.025,89.35,89.45,685
20111001|2011-07-18 10:30,18,89.45,89.75,89.45,89.5,331
20111001|2011-07-18 11:00,18,89.475,89.675,89.325,89.6,640
20111001|2011-07-18 11:30,18,89.625,89.95,89.6,89.8,245
20111001|2011-07-18 12:00,18,89.825,90.5,89.8,90.5,411
20111001|2011-07-18 12:30,18,90.5,90.55,90.275,90.325,479
20111001|2011-07-18 13:00,18,90.325,90.4,90.275,90.35,178
20111001|2011-07-18 13:30,18,90.325,90.55,90.325,90.55,48
20111001|2011-07-18 14:00,18,90.525,90.55,90.425,90.425,3
20111001|2011-07-18 15:00,18,90.4,90.4,90.4,90.4,2
20111001|2011-07-18 15:30,18,90.4,90.45,90.4,90.4,8
20111001|2011-07-18 17:00,19,90.525,90.675,90.525,90.675,9
20111001|2011-07-18 17:30,19,90.625,90.65,90.6,90.6,6
20111001|2011-07-18 18:00,19,90.55,90.875,90.55,90.775,34
20111001|2011-07-18 18:30,19,90.775,90.775,90.775,90.775,1
20111001|2011-07-18 19:00,19,90.75,90.75,90.75,90.75,5
20111001|2011-07-18 19:30,19,90.65,90.65,90.625,90.625,4
20111001|2011-07-18 20:00,19,90.575,90.625,90.575,90.625,2
20111001|2011-07-18 21:00,19,90.725,90.725,90.725,90.725,1
20111001|2011-07-18 21:30,19,90.725,90.85,90.725,90.85,12
20111001|2011-07-18 22:00,19,90.9,90.95,90.9,90.95,4
20111001|2011-07-18 22:30,19,90.95,90.95,90.95,90.95,1
20111001|2011-07-18 23:00,19,91,91,91,91,1
20111001|2011-07-18 23:30,19,90.85,90.85,90.85,90.85,1
20111001|2011-07-19 02:00,19,91.025,91.025,91.025,91.025,2
20111001|2011-07-19 02:30,19,91,91,91,91,1
20111001|2011-07-19 03:30,19,90.95,90.95,90.95,90.95,3
20111001|2011-07-19 04:00,19,91.05,91.05,91.05,91.05,1
20111001|2011-07-19 04:30,19,91.05,91.05,91.05,91.05,1
20111001|2011-07-19 05:00,19,91.125,91.2,91.125,91.2,6
20111001|2011-07-19 05:30,19,91.2,91.2,91.2,91.2,9
20111001|2011-07-19 06:00,19,91.2,91.275,91.2,91.275,7
20111001|2011-07-19 06:30,19,91.275,91.275,91.15,91.2,15
20111001|2011-07-19 07:00,19,91.2,91.325,91.2,91.25,40
20111001|2011-07-19 07:30,19,91.25,91.425,91.25,91.425,57
20111001|2011-07-19 08:00,19,91.425,91.475,91.3,91.45,62
20111001|2011-07-19 08:30,19,91.475,91.6,91.375,91.6,277
20111001|2011-07-19 09:00,19,91.55,92.3,91.525,92.15,1482
20111001|2011-07-19 09:30,19,92.15,92.225,91.85,91.875,836
20111001|2011-07-19 10:00,19,91.85,91.925,91.55,91.7,580
20111001|2011-07-19 10:30,19,91.675,91.825,91.125,91.125,582
20111001|2011-07-19 11:00,19,91.125,91.575,91.125,91.35,626
20111001|2011-07-19 11:30,19,91.35,91.525,91.225,91.45,239
20111001|2011-07-19 12:00,19,91.425,91.475,91.175,91.45,319
20111001|2011-07-19 12:30,19,91.45,91.7,91.4,91.675,668
20111001|2011-07-19 13:00,19,91.675,91.825,91.6,91.825,349
20111001|2011-07-19 13:30,19,91.65,91.7,91.6,91.6,24
20111001|2011-07-19 14:00,19,91.55,91.625,91.55,91.625,18
20111001|2011-07-19 14:30,19,91.575,91.575,91.4,91.425,9
20111001|2011-07-19 15:00,19,91.35,91.4,90.95,91,59
20111001|2011-07-19 15:30,19,90.95,91.05,90.925,91,55
20111001|2011-07-19 17:00,20,91.175,91.175,91.175,91.175,1
20111001|2011-07-19 17:30,20,91.075,91.2,91.075,91.2,3
20111001|2011-07-19 18:00,20,91.225,91.3,91.225,91.3,6
20111001|2011-07-19 19:00,20,91.2,91.2,91.125,91.125,3
20111001|2011-07-19 19:30,20,91.1,91.125,91.1,91.125,2
20111001|2011-07-19 20:30,20,91.15,91.15,91.15,91.15,1
20111001|2011-07-19 21:00,20,91.125,91.15,91.125,91.125,4
20111001|2011-07-19 21:30,20,91.1,91.1,91,91.05,24
20111001|2011-07-20 01:00,20,91.125,91.125,91.125,91.125,1
20111001|2011-07-20 02:00,20,91.125,91.125,91.125,91.125,1
20111001|2011-07-20 02:30,20,91.225,91.225,91.175,91.175,2
20111001|2011-07-20 03:00,20,91.125,91.15,91.125,91.15,12
20111001|2011-07-20 04:00,20,91.15,91.375,91.15,91.375,3
20111001|2011-07-20 05:00,20,91.375,91.375,91.375,91.375,10
20111001|2011-07-20 06:30,20,91.35,91.5,91.35,91.5,16
20111001|2011-07-20 07:00,20,91.55,91.6,91.4,91.5,28
20111001|2011-07-20 07:30,20,91.6,91.6,91.5,91.5,26
20111001|2011-07-20 08:00,20,91.55,91.725,91.55,91.725,113
20111001|2011-07-20 08:30,20,91.725,91.8,91.625,91.725,55
20111001|2011-07-20 09:00,20,91.725,91.775,90.325,90.95,1000
20111001|2011-07-20 09:30,20,90.95,91.225,90.375,90.575,1045
20111001|2011-07-20 10:00,20,90.6,90.75,90.4,90.6,646
20111001|2011-07-20 10:30,20,90.55,90.8,90.375,90.75,385
20111001|2011-07-20 11:00,20,90.775,90.85,90.6,90.75,201
20111001|2011-07-20 11:30,20,90.775,90.825,90.45,90.75,138
20111001|2011-07-20 12:00,20,90.775,90.85,90.25,90.475,365
20111001|2011-07-20 12:30,20,90.45,90.775,90.425,90.55,568
20111001|2011-07-20 13:00,20,90.55,90.625,90.4,90.45,280
20111001|2011-07-20 13:30,20,90.5,90.55,90.475,90.525,41
20111001|2011-07-20 14:00,20,90.475,90.6,90.475,90.6,20
20111001|2011-07-20 14:30,20,90.625,90.725,90.625,90.675,23
20111001|2011-07-20 15:00,20,90.75,90.75,90.575,90.65,13
20111001|2011-07-20 15:30,20,90.625,90.625,90.425,90.425,17
20111001|2011-07-20 17:00,21,90.575,90.6,90.275,90.275,11
20111001|2011-07-20 17:30,21,90.275,90.4,90.15,90.35,9
20111001|2011-07-20 18:00,21,90.425,90.425,90.35,90.35,2
20111001|2011-07-20 18:30,21,90.4,90.45,90.4,90.45,2
20111001|2011-07-20 19:00,21,90.45,90.45,90.325,90.325,3
20111001|2011-07-20 19:30,21,90.475,90.475,90.475,90.475,2
20111001|2011-07-20 20:00,21,90.375,90.425,90.35,90.425,5
20111001|2011-07-20 20:30,21,90.375,90.475,90.375,90.475,4
20111001|2011-07-20 21:00,21,90.4,90.4,90.35,90.35,3
20111001|2011-07-20 22:00,21,90.35,90.35,90.35,90.35,1
20111001|2011-07-20 23:30,21,90.425,90.425,90.425,90.425,1
20111001|2011-07-21 00:30,21,90.475,90.475,90.475,90.475,1
20111001|2011-07-21 01:00,21,90.475,90.475,90.475,90.475,4
20111001|2011-07-21 02:00,21,90.5,90.55,90.5,90.55,27
20111001|2011-07-21 02:30,21,90.575,90.575,90.55,90.55,2
20111001|2011-07-21 03:00,21,90.55,90.575,90.55,90.575,2
20111001|2011-07-21 03:30,21,90.55,90.55,90.55,90.55,6
20111001|2011-07-21 04:30,21,90.55,90.65,90.55,90.65,14
20111001|2011-07-21 05:00,21,90.575,90.575,90.575,90.575,1
20111001|2011-07-21 05:30,21,90.575,90.65,90.575,90.65,2
20111001|2011-07-21 06:30,21,90.65,90.7,90.65,90.7,24
20111001|2011-07-21 07:00,21,90.675,90.75,90.65,90.75,20
20111001|2011-07-21 07:30,21,90.75,90.75,90.725,90.75,35
20111001|2011-07-21 08:00,21,90.75,90.925,90.75,90.8,81
20111001|2011-07-21 08:30,21,90.825,90.825,90.6,90.6,18
20111001|2011-07-21 09:00,21,90.65,91.2,90.65,91.05,514
20111001|2011-07-21 09:30,21,91.075,91.075,90.525,90.525,727
20111001|2011-07-21 10:00,21,90.525,90.8,90.2,90.45,417
20111001|2011-07-21 10:30,21,90.4,90.55,90.05,90.45,525
20111001|2011-07-21 11:00,21,90.475,90.75,90.25,90.35,448
20111001|2011-07-21 11:30,21,90.325,90.475,90.2,90.225,308
20111001|2011-07-21 12:00,21,90.225,90.375,90.2,90.25,246
20111001|2011-07-21 12:30,21,90.2,90.725,90.2,90.675,504
20111001|2011-07-21 13:00,21,90.65,90.75,90.6,90.725,118
20111001|2011-07-21 13:30,21,90.725,90.775,90.7,90.7,62
20111001|2011-07-21 14:00,21,90.8,90.825,90.8,90.825,8
20111001|2011-07-21 14:30,21,90.825,90.95,90.8,90.95,61
20111001|2011-07-21 15:00,21,90.925,91,90.875,90.875,42
20111001|2011-07-21 15:30,21,90.925,91,90.925,91,30
20111001|2011-07-21 17:00,22,90.875,91.1,90.825,90.85,19
20111001|2011-07-21 17:30,22,90.925,90.925,90.875,90.875,3
20111001|2011-07-21 18:00,22,90.9,90.9,90.9,90.9,1
20111001|2011-07-21 18:30,22,90.9,90.9,90.9,90.9,1
20111001|2011-07-21 19:00,22,90.9,90.9,90.9,90.9,1
20111001|2011-07-21 20:30,22,90.9,90.9,90.9,90.9,5
20111001|2011-07-21 21:00,22,90.925,90.925,90.925,90.925,1
20111001|2011-07-21 23:30,22,90.875,90.875,90.85,90.85,4
20111001|2011-07-22 00:00,22,90.95,90.95,90.95,90.95,1
20111001|2011-07-22 00:30,22,91,91,91,91,1
20111001|2011-07-22 01:30,22,91,91,91,91,2
20111001|2011-07-22 02:00,22,91.025,91.1,91.025,91.1,15
20111001|2011-07-22 03:00,22,91.025,91.1,91.025,91.1,8
20111001|2011-07-22 03:30,22,91.125,91.15,91.125,91.15,5
20111001|2011-07-22 04:00,22,91.15,91.15,91.15,91.15,6
20111001|2011-07-22 04:30,22,91.175,91.175,91.175,91.175,11
20111001|2011-07-22 05:00,22,91.175,91.25,91.15,91.2,17
20111001|2011-07-22 05:30,22,91.15,91.15,91.15,91.15,6
20111001|2011-07-22 06:00,22,91.15,91.25,91.15,91.25,32
20111001|2011-07-22 06:30,22,91.25,91.25,91.2,91.2,24
20111001|2011-07-22 07:00,22,91.225,91.275,91.2,91.275,20
20111001|2011-07-22 07:30,22,91.25,91.4,91.225,91.4,99
20111001|2011-07-22 08:00,22,91.375,91.6,91.35,91.6,87
20111001|2011-07-22 08:30,22,91.6,91.725,91.55,91.725,147
20111001|2011-07-22 09:00,22,91.6,92.05,91.425,91.825,1052
20111001|2011-07-22 09:30,22,91.875,92.325,91.775,92.325,1170
20111001|2011-07-22 10:00,22,92.325,92.9,92.325,92.775,1797
20111001|2011-07-22 10:30,22,92.8,92.95,92.8,92.85,745
20111001|2011-07-22 11:00,22,92.825,93,92.675,92.9,691
20111001|2011-07-22 11:30,22,92.875,93.1,92.8,92.825,737
20111001|2011-07-22 12:00,22,92.825,92.9,92.55,92.825,549
20111001|2011-07-22 12:30,22,92.85,93.175,92.55,92.55,1991
20111001|2011-07-22 13:00,22,92.55,92.75,92.525,92.725,456
20111001|2011-07-22 13:30,22,92.775,92.825,92.65,92.675,27
20111001|2011-07-25 09:00,25,92.8,93.1,91.8,93.05,1819
20111001|2011-07-25 09:30,25,93.1,93.375,92.55,93.175,1296
20111001|2011-07-25 10:00,25,93.2,93.3,92.75,92.95,856
20111001|2011-07-25 10:30,25,92.925,93.125,92.8,92.875,423
20111001|2011-07-25 11:00,25,92.9,93.05,92.675,92.925,524
20111001|2011-07-25 11:30,25,92.925,92.95,92.475,92.65,444
20111001|2011-07-25 12:00,25,92.625,92.725,92.325,92.65,792
20111001|2011-07-25 12:30,25,92.65,92.725,92.375,92.525,454
20111001|2011-07-25 13:00,25,92.5,92.65,92.475,92.575,365
20111001|2011-07-25 13:30,25,92.65,92.65,92.625,92.65,28
20111001|2011-07-25 14:00,25,92.675,92.675,92.575,92.575,7
20111001|2011-07-25 14:30,25,92.6,92.65,92.5,92.55,57
20111001|2011-07-25 15:00,25,92.575,92.9,92.575,92.7,264
20111001|2011-07-25 15:30,25,92.7,92.7,92.6,92.6,21
20111001|2011-07-25 17:00,26,92.725,92.75,92.5,92.5,10
20111001|2011-07-25 17:30,26,92.55,92.7,92.5,92.5,11
20111001|2011-07-25 18:00,26,92.575,92.575,92.5,92.525,23
20111001|2011-07-25 18:30,26,92.5,92.525,92.425,92.425,40
20111001|2011-07-25 19:00,26,92.425,92.5,92.3,92.5,16
20111001|2011-07-25 19:30,26,92.45,92.45,92.45,92.45,1
20111001|2011-07-25 20:00,26,92.5,92.525,92.5,92.525,8
20111001|2011-07-25 20:30,26,92.525,92.525,92.525,92.525,14
20111001|2011-07-25 21:30,26,92.475,92.475,92.475,92.475,2
20111001|2011-07-25 22:30,26,92.475,92.475,92.25,92.35,10
20111001|2011-07-25 23:00,26,92.35,92.35,92.35,92.35,3
20111001|2011-07-25 23:30,26,92.525,92.525,92.525,92.525,1
20111001|2011-07-26 00:30,26,92.575,92.65,92.575,92.65,3
20111001|2011-07-26 01:30,26,92.725,92.725,92.675,92.675,3
20111001|2011-07-26 02:00,26,92.675,92.675,92.675,92.675,3
20111001|2011-07-26 02:30,26,92.675,92.875,92.675,92.875,18
20111001|2011-07-26 03:00,26,92.7,92.9,92.675,92.9,20
20111001|2011-07-26 03:30,26,92.8,92.9,92.8,92.85,11
20111001|2011-07-26 04:00,26,92.85,92.85,92.85,92.85,2
20111001|2011-07-26 04:30,26,92.9,92.9,92.875,92.875,3
20111001|2011-07-26 05:00,26,92.85,92.85,92.85,92.85,4
20111001|2011-07-26 05:30,26,92.775,92.775,92.775,92.775,1
20111001|2011-07-26 06:30,26,92.875,92.975,92.875,92.975,18
20111001|2011-07-26 07:00,26,92.775,92.95,92.675,92.95,7
20111001|2011-07-26 07:30,26,92.775,92.775,92.75,92.775,33
20111001|2011-07-26 08:00,26,92.8,92.8,92.75,92.75,31
20111001|2011-07-26 08:30,26,92.725,92.725,92.1,92.175,196
20111001|2011-07-26 09:00,26,92.2,92.2,90.35,90.775,2574
20111001|2011-07-26 09:30,26,90.725,91.2,90.625,90.75,1243
20111001|2011-07-26 10:00,26,90.775,91.225,90.625,91.125,639
20111001|2011-07-26 10:30,26,91.125,91.175,91.025,91.075,294
20111001|2011-07-26 11:00,26,91.05,91.425,90.625,91.425,1038
20111001|2011-07-26 11:30,26,91.425,91.575,91.3,91.375,284
20111001|2011-07-26 12:00,26,91.4,91.6,91.175,91.575,362
20111001|2011-07-26 12:30,26,91.625,91.75,91.35,91.725,933
20111001|2011-07-26 13:00,26,91.7,91.75,91.375,91.4,225
20111001|2011-07-26 13:30,26,91.35,91.35,91.1,91.3,32
20111001|2011-07-26 14:00,26,91.425,91.525,91.425,91.525,10
20111001|2011-07-26 14:30,26,91.525,91.575,91.475,91.575,64
20111001|2011-07-26 15:00,26,91.6,91.825,91.6,91.75,199
20111001|2011-07-26 15:30,26,91.775,91.85,91.65,91.775,104
20111001|2011-07-26 17:00,27,91.7,91.7,91.625,91.625,4
20111001|2011-07-26 18:00,27,91.7,91.7,91.7,91.7,2
20111001|2011-07-26 18:30,27,91.7,91.7,91.7,91.7,5
20111001|2011-07-26 19:30,27,91.6,91.6,91.525,91.525,3
20111001|2011-07-26 20:00,27,91.6,91.6,91.4,91.4,7
20111001|2011-07-26 20:30,27,91.4,91.4,91.4,91.4,1
20111001|2011-07-26 21:00,27,91.375,91.375,91.375,91.375,1
20111001|2011-07-26 21:30,27,91.375,91.375,91.35,91.35,4
20111001|2011-07-26 22:00,27,91.4,91.4,91.4,91.4,3
20111001|2011-07-26 22:30,27,91.4,91.4,91.325,91.325,4
20111001|2011-07-26 23:30,27,91.45,91.45,91.45,91.45,2
20111001|2011-07-27 00:00,27,91.575,91.575,91.575,91.575,1
20111001|2011-07-27 00:30,27,91.525,91.525,91.525,91.525,1
20111001|2011-07-27 01:00,27,91.6,91.6,91.6,91.6,1
20111001|2011-07-27 01:30,27,91.525,91.525,91.525,91.525,1
20111001|2011-07-27 02:00,27,91.65,91.65,91.525,91.525,7
20111001|2011-07-27 04:00,27,91.675,91.8,91.675,91.775,34
20111001|2011-07-27 04:30,27,91.825,91.825,91.825,91.825,1
20111001|2011-07-27 05:30,27,91.775,91.775,91.6,91.625,10
20111001|2011-07-27 06:00,27,91.75,91.75,91.65,91.65,4
20111001|2011-07-27 06:30,27,91.75,91.75,91.7,91.7,2
20111001|2011-07-27 07:00,27,91.65,91.725,91.625,91.625,12
20111001|2011-07-27 07:30,27,91.7,91.85,91.7,91.825,52
20111001|2011-07-27 08:00,27,91.825,92.35,91.825,92.325,93
20111001|2011-07-27 08:30,27,92.35,92.35,92.05,92.15,104
20111001|2011-07-27 09:00,27,92.1,92.2,91.15,91.45,1244
20111001|2011-07-27 09:30,27,91.45,91.5,91.1,91.425,1072
20111001|2011-07-27 10:00,27,91.475,91.5,91.125,91.425,506
20111001|2011-07-27 10:30,27,91.5,91.5,91.15,91.2,509
20111001|2011-07-27 11:00,27,91.175,91.275,90.825,91.125,629
20111001|2011-07-27 11:30,27,91.125,91.15,90.975,91.05,366
20111001|2011-07-27 12:00,27,91.075,91.425,91.075,91.375,345
20111001|2011-07-27 12:30,27,91.4,91.65,91.275,91.35,830
20111001|2011-07-27 13:00,27,91.375,91.5,91.35,91.45,124
20111001|2011-07-27 13:30,27,91.375,91.375,91.375,91.375,2
20111001|2011-07-27 14:00,27,91.25,91.25,90.85,90.875,149
20111001|2011-07-27 14:30,27,90.9,91.25,90.9,91.15,74
20111001|2011-07-27 15:00,27,91.1,91.375,91.05,91.05,72
20111001|2011-07-27 15:30,27,91.075,91.075,90.925,91,12
20111001|2011-07-27 17:00,28,90.9,91.325,90.9,91.225,19
20111001|2011-07-27 17:30,28,91,91,91,91,3
20111001|2011-07-27 18:00,28,91.075,91.075,90.95,90.95,6
20111001|2011-07-27 18:30,28,90.95,90.95,90.95,90.95,1
20111001|2011-07-27 19:30,28,91,91,90.95,90.95,3
20111001|2011-07-27 20:00,28,91.075,91.125,90.975,90.975,4
20111001|2011-07-27 20:30,28,91.1,91.225,91.1,91.225,5
20111001|2011-07-27 21:00,28,91.2,91.2,91.2,91.2,2
20111001|2011-07-27 21:30,28,91.2,91.2,91.2,91.2,1
20111001|2011-07-28 00:00,28,91.125,91.125,91.125,91.125,1
20111001|2011-07-28 02:00,28,91.225,91.225,91.225,91.225,1
20111001|2011-07-28 02:30,28,91.275,91.275,91.1,91.1,15
20111001|2011-07-28 03:30,28,91.2,91.2,91.15,91.15,3
20111001|2011-07-28 04:00,28,91.2,91.2,91.2,91.2,3
20111001|2011-07-28 04:30,28,91.2,91.2,91.2,91.2,15
20111001|2011-07-28 05:00,28,91.375,91.425,91.375,91.425,2
20111001|2011-07-28 05:30,28,91.25,91.25,91.2,91.225,7
20111001|2011-07-28 06:00,28,91.25,91.25,91.175,91.25,15
20111001|2011-07-28 06:30,28,91.4,91.5,91.4,91.5,70
20111001|2011-07-28 07:00,28,91.5,91.5,91.4,91.45,14
20111001|2011-07-28 07:30,28,91.45,91.45,91.3,91.45,84
20111001|2011-07-28 08:00,28,91.425,91.45,91.4,91.45,25
20111001|2011-07-28 08:30,28,91.425,91.575,91.4,91.5,104
20111001|2011-07-28 09:00,28,91.55,91.975,91.5,91.55,839
20111001|2011-07-28 09:30,28,91.525,91.975,91.35,91.875,636
20111001|2011-07-28 10:00,28,91.9,91.95,91.6,91.9,377
20111001|2011-07-28 10:30,28,91.925,92.075,91.7,92.075,495
20111001|2011-07-28 11:00,28,92.05,92.4,91.925,92.25,843
20111001|2011-07-28 11:30,28,92.25,92.4,92,92.2,470
20111001|2011-07-28 12:00,28,92.175,92.375,92.1,92.175,397
20111001|2011-07-28 12:30,28,92.2,92.675,92.175,92.5,1049
20111001|2011-07-28 13:00,28,92.45,92.5,92.175,92.2,316
20111001|2011-07-28 13:30,28,92.225,92.25,92.2,92.25,23
20111001|2011-07-28 14:00,28,92.225,92.225,92.2,92.2,2
20111001|2011-07-28 14:30,28,92.2,92.3,92.2,92.3,10
20111001|2011-07-28 15:00,28,92.325,92.5,92.325,92.45,26
20111001|2011-07-28 15:30,28,92.425,92.45,92.425,92.45,9
20111001|2011-07-28 17:00,29,92.4,92.5,92.4,92.5,23
20111001|2011-07-28 17:30,29,92.425,92.45,92.35,92.425,8
20111001|2011-07-28 18:00,29,92.4,92.45,92.4,92.45,2
20111001|2011-07-28 18:30,29,92.45,92.45,92.45,92.45,1
20111001|2011-07-28 19:00,29,92.4,92.4,92.4,92.4,1
20111001|2011-07-28 19:30,29,92.4,92.4,92.375,92.375,2
20111001|2011-07-28 20:30,29,92.4,92.4,92.375,92.4,4
20111001|2011-07-28 21:00,29,92.475,92.5,92.475,92.5,4
20111001|2011-07-28 21:30,29,92.45,92.55,92.45,92.55,7
20111001|2011-07-28 22:30,29,92.375,92.375,92.275,92.3,9
20111001|2011-07-29 00:00,29,92.2,92.2,92.2,92.2,2
20111001|2011-07-29 01:00,29,92.175,92.175,92.175,92.175,1
20111001|2011-07-29 01:30,29,92.275,92.275,92.275,92.275,1
20111001|2011-07-29 02:00,29,92.3,92.3,92.3,92.3,2
20111001|2011-07-29 03:00,29,92.3,92.3,92.3,92.3,1
20111001|2011-07-29 03:30,29,92.5,92.55,92.5,92.55,7
20111001|2011-07-29 04:00,29,92.55,92.65,92.55,92.65,40
20111001|2011-07-29 04:30,29,92.65,92.7,92.575,92.6,14
20111001|2011-07-29 05:00,29,92.575,92.575,92.575,92.575,4
20111001|2011-07-29 05:30,29,92.575,92.575,92.5,92.5,5
20111001|2011-07-29 06:00,29,92.55,92.6,92.55,92.6,5
20111001|2011-07-29 06:30,29,92.575,92.7,92.525,92.6,39
20111001|2011-07-29 07:00,29,92.7,92.7,92.6,92.7,27
20111001|2011-07-29 07:30,29,92.6,92.6,92.5,92.5,35
20111001|2011-07-29 08:00,29,92.5,92.55,92.25,92.25,77
20111001|2011-07-29 08:30,29,92.175,92.3,91.85,92.225,227
20111001|2011-07-29 09:00,29,92.25,92.475,91.825,92.05,763
20111001|2011-07-29 09:30,29,92.05,92.525,91.5,92.475,1110
20111001|2011-07-29 10:00,29,92.475,92.65,92.2,92.425,989
20111001|2011-07-29 10:30,29,92.425,92.55,92.3,92.525,455
20111001|2011-07-29 11:00,29,92.5,92.55,92.4,92.425,467
20111001|2011-07-29 11:30,29,92.475,92.55,92.4,92.4,276
20111001|2011-07-29 12:00,29,92.45,92.525,92.25,92.35,400
20111001|2011-07-29 12:30,29,92.375,92.525,92.05,92.35,1897
20111001|2011-07-29 13:00,29,92.375,92.475,92.25,92.4,376
20111001|2011-07-29 13:30,29,92.35,92.425,92.25,92.4,72
20111001|2011-08-01 09:00,1,92.7,93.15,92.475,92.725,1764
20111001|2011-08-01 09:30,1,92.725,92.95,92.675,92.9,533
20111001|2011-08-01 10:00,1,92.9,92.975,92.775,92.85,502
20111001|2011-08-01 10:30,1,92.875,92.875,92,92.125,983
20111001|2011-08-01 11:00,1,92.125,92.225,91.85,92.05,533
20111001|2011-08-01 11:30,1,92.075,92.175,91.95,92.15,156
20111001|2011-08-01 12:00,1,92.15,92.625,92.075,92.6,450
20111001|2011-08-01 12:30,1,92.625,93.075,92.475,93.075,1241
20111001|2011-08-01 13:00,1,93.05,93.375,93.05,93.225,1020
20111001|2011-08-01 13:30,1,93.2,93.275,93.2,93.25,51
20111001|2011-08-01 14:00,1,93.25,93.25,93.225,93.25,33
20111001|2011-08-01 14:30,1,93.225,93.25,93.225,93.225,8
20111001|2011-08-01 15:00,1,93.3,93.525,93.15,93.4,208
20111001|2011-08-01 15:30,1,93.4,93.525,93.4,93.4,81
20111001|2011-08-01 17:00,2,93.375,93.55,93.3,93.55,62
20111001|2011-08-01 17:30,2,93.425,93.425,93.425,93.425,1
20111001|2011-08-01 18:00,2,93.425,93.575,93.425,93.575,67
20111001|2011-08-01 18:30,2,93.475,93.525,93.475,93.525,3
20111001|2011-08-01 19:00,2,93.525,93.525,93.525,93.525,1
20111001|2011-08-01 19:30,2,93.525,93.525,93.45,93.45,7
20111001|2011-08-01 20:00,2,93.525,93.55,93.525,93.55,4
20111001|2011-08-01 20:30,2,93.475,93.55,93.475,93.55,5
20111001|2011-08-01 21:00,2,93.55,93.675,93.55,93.675,76
20111001|2011-08-01 21:30,2,93.65,93.825,93.625,93.75,223
20111001|2011-08-01 22:00,2,93.75,93.85,93.75,93.85,161
20111001|2011-08-01 22:30,2,93.8,93.8,93.75,93.75,8
20111001|2011-08-01 23:00,2,93.8,93.825,93.8,93.825,12
20111001|2011-08-01 23:30,2,93.75,93.75,93.75,93.75,7
20111001|2011-08-02 00:00,2,93.8,93.8,93.75,93.75,3
20111001|2011-08-02 01:00,2,93.8,93.8,93.8,93.8,3
20111001|2011-08-02 01:30,2,93.8,93.8,93.8,93.8,2
20111001|2011-08-02 02:00,2,93.775,93.775,93.75,93.75,22
20111001|2011-08-02 02:30,2,93.7,93.7,93.6,93.6,8
20111001|2011-08-02 03:00,2,93.675,93.675,93.5,93.5,6
20111001|2011-08-02 03:30,2,93.525,93.525,93.5,93.5,3
20111001|2011-08-02 04:00,2,93.575,93.575,93.575,93.575,1
20111001|2011-08-02 04:30,2,93.6,93.6,93.6,93.6,4
20111001|2011-08-02 05:00,2,93.6,93.6,93.55,93.55,3
20111001|2011-08-02 05:30,2,93.55,93.55,93.5,93.5,16
20111001|2011-08-02 06:00,2,93.55,93.725,93.55,93.6,9
20111001|2011-08-02 06:30,2,93.6,93.6,93.475,93.525,25
20111001|2011-08-02 07:00,2,93.55,93.65,93.5,93.625,12
20111001|2011-08-02 07:30,2,93.675,93.775,93.65,93.675,19
20111001|2011-08-02 08:00,2,93.625,93.7,93.55,93.7,72
20111001|2011-08-02 08:30,2,93.725,94,93.625,93.75,1045
20111001|2011-08-02 09:00,2,93.8,93.8,93.55,93.7,991
20111001|2011-08-02 09:30,2,93.7,93.8,93.3,93.35,1279
20111001|2011-08-02 10:00,2,93.35,93.65,93.075,93.15,1028
20111001|2011-08-02 10:30,2,93.125,93.425,93.05,93.15,559
20111001|2011-08-02 11:00,2,93.175,93.425,93.1,93.275,392
20111001|2011-08-02 11:30,2,93.25,93.35,92.75,92.875,869
20111001|2011-08-02 12:00,2,92.875,93.225,92.7,93.225,827
20111001|2011-08-02 12:30,2,93.2,93.25,92.425,92.575,1594
20111001|2011-08-02 13:00,2,92.625,92.925,92.6,92.925,500
20111001|2011-08-02 13:30,2,92.925,93.075,92.9,93.025,61
20111001|2011-08-02 14:00,2,93,93.1,92.95,93.075,28
20111001|2011-08-02 14:30,2,93.125,93.125,92.875,92.95,14
20111001|2011-08-02 15:00,2,92.9,92.95,92.8,92.875,31
20111001|2011-08-02 15:30,2,92.775,92.925,92.7,92.825,35
20111001|2011-08-02 17:00,3,92.825,92.875,92.825,92.825,13
20111001|2011-08-02 17:30,3,92.85,92.9,92.8,92.875,12
20111001|2011-08-02 18:00,3,92.85,92.85,92.85,92.85,1
20111001|2011-08-02 18:30,3,92.85,92.9,92.85,92.9,7
20111001|2011-08-02 19:00,3,92.9,92.925,92.85,92.85,27
20111001|2011-08-02 19:30,3,92.85,92.85,92.85,92.85,1
20111001|2011-08-02 20:00,3,92.9,92.9,92.9,92.9,3
20111001|2011-08-02 21:30,3,92.9,92.9,92.9,92.9,2
20111001|2011-08-02 22:00,3,92.9,92.9,92.725,92.775,34
20111001|2011-08-02 22:30,3,92.8,92.85,92.8,92.85,22
20111001|2011-08-02 23:30,3,92.825,92.9,92.825,92.9,7
20111001|2011-08-03 00:00,3,92.9,92.9,92.9,92.9,2
20111001|2011-08-03 00:30,3,92.85,92.85,92.85,92.85,1
20111001|2011-08-03 01:30,3,92.9,92.9,92.9,92.9,4
20111001|2011-08-03 02:00,3,92.9,93,92.85,92.975,18
20111001|2011-08-03 02:30,3,92.975,92.975,92.975,92.975,3
20111001|2011-08-03 03:00,3,92.95,92.95,92.925,92.925,13
20111001|2011-08-03 03:30,3,92.925,92.925,92.9,92.925,7
20111001|2011-08-03 04:00,3,92.925,92.925,92.925,92.925,1
20111001|2011-08-03 04:30,3,92.95,93,92.95,93,37
20111001|2011-08-03 05:00,3,93,93,92.875,92.875,2
20111001|2011-08-03 05:30,3,92.9,92.9,92.9,92.9,1
20111001|2011-08-03 06:00,3,92.9,93,92.9,93,13
20111001|2011-08-03 06:30,3,92.925,92.925,92.875,92.9,57
20111001|2011-08-03 07:00,3,92.95,93.1,92.9,93.075,115
20111001|2011-08-03 07:30,3,93.1,93.1,92.875,92.875,62
20111001|2011-08-03 08:00,3,92.875,92.875,91.675,91.875,657
20111001|2011-08-03 08:30,3,92.025,92.15,91.9,92,349
20111001|2011-08-03 09:00,3,92.025,92.125,90.05,90.55,4481
20111001|2011-08-03 09:30,3,90.45,91.075,90.375,91.075,1259
20111001|2011-08-03 10:00,3,91.075,91.375,90.975,91.2,784
20111001|2011-08-03 10:30,3,91.225,92.175,91.225,91.75,1361
20111001|2011-08-03 11:00,3,91.75,92.175,91.75,92.1,924
20111001|2011-08-03 11:30,3,92.1,92.175,91.675,91.75,682
20111001|2011-08-03 12:00,3,91.725,91.9,91.675,91.85,433
20111001|2011-08-03 12:30,3,91.875,92.675,91.8,92.3,2076
20111001|2011-08-03 13:00,3,92.3,92.325,92.1,92.175,281
20111001|2011-08-03 13:30,3,92.175,92.2,92.15,92.15,29
20111001|2011-08-03 14:00,3,92.15,92.225,92.15,92.15,39
20111001|2011-08-03 14:30,3,92.15,92.375,92.15,92.375,78
20111001|2011-08-03 15:00,3,92.4,92.675,92.225,92.675,165
20111001|2011-08-03 15:30,3,92.625,93,92.625,93,380
20111001|2011-08-03 17:00,4,92.95,93.2,92.75,92.95,114
20111001|2011-08-03 17:30,4,92.95,93,92.95,92.95,24
20111001|2011-08-03 18:00,4,92.95,93,92.95,92.95,36
20111001|2011-08-03 18:30,4,92.95,92.975,92.95,92.975,3
20111001|2011-08-03 19:00,4,93,93,92.975,92.975,3
20111001|2011-08-03 19:30,4,93,93,92.975,92.975,14
20111001|2011-08-03 20:00,4,92.95,93,92.95,92.95,6
20111001|2011-08-03 20:30,4,93,93,92.95,92.95,5
20111001|2011-08-03 21:00,4,92.95,92.95,92.95,92.95,29
20111001|2011-08-03 21:30,4,92.95,92.95,92.925,92.925,24
20111001|2011-08-03 22:00,4,92.975,92.975,92.925,92.925,4
20111001|2011-08-03 22:30,4,92.925,93,92.925,93,4
20111001|2011-08-03 23:00,4,92.95,92.95,92.95,92.95,1
20111001|2011-08-03 23:30,4,92.95,92.95,92.925,92.925,8
20111001|2011-08-04 00:00,4,93,93,93,93,2
20111001|2011-08-04 00:30,4,92.925,92.925,92.925,92.925,2
20111001|2011-08-04 01:30,4,92.95,93,92.95,93,3
20111001|2011-08-04 02:00,4,93,93,92.925,93,14
20111001|2011-08-04 02:30,4,92.925,92.95,92.925,92.95,2
20111001|2011-08-04 03:00,4,92.975,92.975,92.925,92.925,2
20111001|2011-08-04 03:30,4,92.95,92.95,92.95,92.95,1
20111001|2011-08-04 04:00,4,92.925,92.975,92.925,92.975,3
20111001|2011-08-04 04:30,4,93,93,92.925,92.925,5
20111001|2011-08-04 05:00,4,92.95,93,92.95,92.95,46
20111001|2011-08-04 05:30,4,92.95,93,92.775,92.775,74
20111001|2011-08-04 06:00,4,92.75,92.75,92.4,92.4,40
20111001|2011-08-04 06:30,4,92.475,92.55,92.475,92.5,22
20111001|2011-08-04 07:00,4,92.5,92.55,92.4,92.5,37
20111001|2011-08-04 07:30,4,92.525,92.75,92.475,92.65,155
20111001|2011-08-04 08:00,4,92.75,92.925,92.675,92.7,121
20111001|2011-08-04 08:30,4,92.7,92.85,92.675,92.85,225
20111001|2011-08-04 09:00,4,92.825,93.25,92.775,93.075,1694
20111001|2011-08-04 09:30,4,93.075,93.175,91.975,92.175,1614
20111001|2011-08-04 10:00,4,92.2,92.325,92.05,92.25,812
20111001|2011-08-04 10:30,4,92.25,92.35,91.475,92.15,1049
20111001|2011-08-04 11:00,4,92.15,92.725,92.15,92.65,725
20111001|2011-08-04 11:30,4,92.625,93.15,92.35,92.7,812
20111001|2011-08-04 12:00,4,92.725,92.95,92.525,92.825,454
20111001|2011-08-04 12:30,4,92.775,93.025,92.4,92.725,1543
20111001|2011-08-04 13:00,4,92.725,92.725,92.55,92.55,188
20111001|2011-08-04 13:30,4,92.55,92.65,92.55,92.625,9
20111001|2011-08-04 14:00,4,92.625,92.625,92.55,92.55,13
20111001|2011-08-04 14:30,4,92.6,92.675,92.5,92.5,123
20111001|2011-08-04 15:00,4,92.5,92.575,92,92,313
20111001|2011-08-04 15:30,4,92,92.2,91.85,92,97
20111001|2011-08-04 17:00,5,91.975,91.975,91.575,91.625,61
20111001|2011-08-04 17:30,5,91.55,91.8,91.5,91.8,17
20111001|2011-08-04 18:00,5,91.8,92,91.5,91.55,210
20111001|2011-08-04 18:30,5,91.675,91.7,91.6,91.6,50
20111001|2011-08-04 19:00,5,91.675,91.7,91.6,91.6,17
20111001|2011-08-04 19:30,5,91.525,91.65,91.5,91.5,70
20111001|2011-08-04 20:00,5,91.475,91.525,91.35,91.5,57
20111001|2011-08-04 20:30,5,91.5,91.55,91.45,91.475,25
20111001|2011-08-04 21:00,5,91.525,91.625,91.45,91.45,99
20111001|2011-08-04 21:30,5,91.45,91.45,91.4,91.4,9
20111001|2011-08-04 22:00,5,91.425,91.55,91.4,91.55,34
20111001|2011-08-04 22:30,5,91.55,91.55,91.55,91.55,7
20111001|2011-08-04 23:00,5,91.675,91.675,91.675,91.675,1
20111001|2011-08-04 23:30,5,91.625,91.75,91.625,91.75,4
20111001|2011-08-05 00:30,5,91.775,91.775,91.775,91.775,1
20111001|2011-08-05 01:00,5,91.775,91.775,91.775,91.775,5
20111001|2011-08-05 01:30,5,91.775,91.9,91.75,91.75,7
20111001|2011-08-05 02:00,5,91.725,92,91.725,91.925,8
20111001|2011-08-05 02:30,5,91.9,91.9,91.8,91.8,3
20111001|2011-08-05 03:00,5,91.725,91.8,91.575,91.65,17
20111001|2011-08-05 03:30,5,91.625,91.675,91.55,91.55,19
20111001|2011-08-05 04:00,5,91.625,91.95,91.55,91.95,18
20111001|2011-08-05 04:30,5,91.825,91.825,91.725,91.775,3
20111001|2011-08-05 05:00,5,91.85,91.85,91.775,91.85,6
20111001|2011-08-05 05:30,5,91.825,91.825,91.775,91.8,17
20111001|2011-08-05 06:00,5,91.825,92.125,91.8,91.85,71
20111001|2011-08-05 06:30,5,91.9,92.075,91.85,92.05,27
20111001|2011-08-05 07:00,5,92.05,92.25,92.05,92.2,46
20111001|2011-08-05 07:30,5,92.25,92.6,92.125,92.175,148
20111001|2011-08-05 08:00,5,92.2,92.425,92.2,92.375,49
20111001|2011-08-05 08:30,5,92.35,92.35,91.7,91.725,201
20111001|2011-08-05 09:00,5,91.775,92.475,91.5,92.3,1288
20111001|2011-08-05 09:30,5,92.325,92.4,91.6,91.925,1002
20111001|2011-08-05 10:00,5,91.975,92.05,91.575,92,705
20111001|2011-08-05 10:30,5,92,92.025,91.575,91.65,615
20111001|2011-08-05 11:00,5,91.675,92.325,91.55,92.325,627
20111001|2011-08-05 11:30,5,92.25,92.65,92.025,92.45,535
20111001|2011-08-05 12:00,5,92.4,92.45,92,92.025,357
20111001|2011-08-05 12:30,5,92,92.2,91.85,91.9,1011
20111001|2011-08-05 13:00,5,91.925,91.95,91.8,91.875,259
20111001|2011-08-05 13:30,5,91.95,91.95,91.8,91.8,27
20111001|2011-08-08 09:00,8,91.5,91.75,90.6,90.925,2355
20111001|2011-08-08 09:30,8,90.9,91.075,90.65,91,669
20111001|2011-08-08 10:00,8,91.05,91.225,90.675,91.15,1204
20111001|2011-08-08 10:30,8,91.15,91.25,90.95,91.25,500
20111001|2011-08-08 11:00,8,91.225,91.225,90.6,90.775,960
20111001|2011-08-08 11:30,8,90.75,91.075,90.625,90.95,317
20111001|2011-08-08 12:00,8,90.95,91,90.675,90.725,334
20111001|2011-08-08 12:30,8,90.7,90.9,90.1,90.275,1751
20111001|2011-08-08 13:00,8,90.275,90.575,90.25,90.35,588
20111001|2011-08-08 13:30,8,90.325,90.6,90.325,90.6,44
20111001|2011-08-08 14:00,8,90.55,90.65,90.45,90.525,15
20111001|2011-08-08 14:30,8,90.6,90.8,90.45,90.55,100
20111001|2011-08-08 15:00,8,90.55,90.65,90.4,90.6,115
20111001|2011-08-08 15:30,8,90.6,90.6,90.5,90.55,40
20111001|2011-08-08 17:00,9,90.5,90.5,90.475,90.5,122
20111001|2011-08-08 17:30,9,90.5,90.55,90.45,90.55,40
20111001|2011-08-08 18:00,9,90.5,90.6,90.5,90.6,7
20111001|2011-08-08 18:30,9,90.6,90.6,90.5,90.5,3
20111001|2011-08-08 19:00,9,90.5,90.5,90.4,90.5,114
20111001|2011-08-08 19:30,9,90.525,90.525,90.4,90.45,27
20111001|2011-08-08 20:00,9,90.45,90.525,90.4,90.525,28
20111001|2011-08-08 20:30,9,90.45,90.45,90.4,90.4,39
20111001|2011-08-08 21:00,9,90.5,90.5,90.275,90.4,46
20111001|2011-08-08 21:30,9,90.275,90.275,90.15,90.175,73
20111001|2011-08-08 22:00,9,90.175,90.3,90.125,90.125,29
20111001|2011-08-08 22:30,9,90.125,90.175,90.1,90.15,4
20111001|2011-08-08 23:00,9,90.125,90.125,89.15,89.225,495
20111001|2011-08-08 23:30,9,89.225,89.275,89.15,89.2,165
20111001|2011-08-09 00:00,9,89.15,89.15,88.55,88.825,276
20111001|2011-08-09 00:30,9,89.025,89.175,88.8,89.15,45
20111001|2011-08-09 01:00,9,89.4,89.5,89.4,89.5,46
20111001|2011-08-09 01:30,9,89.4,89.4,89.15,89.4,22
20111001|2011-08-09 02:00,9,89.4,89.575,89.4,89.575,72
20111001|2011-08-09 02:30,9,89.475,89.675,89.475,89.675,15
20111001|2011-08-09 03:00,9,89.65,89.65,89.625,89.625,5
20111001|2011-08-09 03:30,9,89.625,89.65,89.575,89.625,11
20111001|2011-08-09 04:00,9,89.575,89.575,89.4,89.4,31
20111001|2011-08-09 04:30,9,89.4,89.6,89.4,89.4,34
20111001|2011-08-09 05:00,9,89.6,89.65,89.45,89.625,88
20111001|2011-08-09 05:30,9,89.6,89.7,89.6,89.65,40
20111001|2011-08-09 06:00,9,89.7,89.75,89.6,89.675,94
20111001|2011-08-09 06:30,9,89.725,90.275,89.725,90.225,323
20111001|2011-08-09 07:00,9,90.225,90.7,90.025,90.4,355
20111001|2011-08-09 07:30,9,90.45,90.45,90.2,90.375,73
20111001|2011-08-09 08:00,9,90.225,90.625,90.225,90.625,55
20111001|2011-08-09 08:30,9,90.675,90.7,90.2,90.65,265
20111001|2011-08-09 09:00,9,90.65,90.925,90.175,90.35,1293
20111001|2011-08-09 09:30,9,90.35,90.425,89.15,89.2,1989
20111001|2011-08-09 10:00,9,89.2,89.85,88.925,89.4,1780
20111001|2011-08-09 10:30,9,89.425,89.675,89.35,89.575,720
20111001|2011-08-09 11:00,9,89.575,89.85,89.275,89.625,819
20111001|2011-08-09 11:30,9,89.625,89.825,89.375,89.375,397
20111001|2011-08-09 12:00,9,89.35,89.45,89.3,89.325,563
20111001|2011-08-09 12:30,9,89.325,89.45,89.05,89.2,2092
20111001|2011-08-09 13:00,9,89.175,89.5,89.05,89.3,732
20111001|2011-08-09 13:30,9,89.375,89.375,89.225,89.225,26
20111001|2011-08-09 14:00,9,89.15,89.5,89.125,89.5,181
20111001|2011-08-09 14:30,9,89.425,89.6,89.25,89.55,190
20111001|2011-08-09 15:00,9,89.55,89.65,89.25,89.275,180
20111001|2011-08-09 15:30,9,89.35,89.65,89.35,89.4,259
20111001|2011-08-09 17:00,10,89.5,89.675,89.5,89.525,10
20111001|2011-08-09 17:30,10,89.5,89.575,89.5,89.575,10
20111001|2011-08-09 18:00,10,89.6,89.675,89.6,89.625,22
20111001|2011-08-09 18:30,10,89.625,89.75,89.625,89.75,50
20111001|2011-08-09 19:00,10,89.75,89.775,89.525,89.525,31
20111001|2011-08-09 19:30,10,89.625,89.625,89.625,89.625,1
20111001|2011-08-09 20:00,10,89.6,89.6,89.575,89.575,6
20111001|2011-08-09 20:30,10,89.575,89.575,89.575,89.575,9
20111001|2011-08-09 21:00,10,89.575,89.575,89.5,89.5,9
20111001|2011-08-09 21:30,10,89.5,89.575,89.5,89.575,15
20111001|2011-08-09 22:00,10,89.575,89.6,89.575,89.6,2
20111001|2011-08-09 22:30,10,89.6,89.6,89.525,89.525,4
20111001|2011-08-09 23:00,10,89.575,89.575,89.425,89.45,27
20111001|2011-08-09 23:30,10,89.475,89.6,89.475,89.475,10
20111001|2011-08-10 00:00,10,89.425,89.5,89.35,89.475,46
20111001|2011-08-10 00:30,10,89.375,89.45,89.25,89.45,25
20111001|2011-08-10 01:00,10,89.45,89.5,89.35,89.35,11
20111001|2011-08-10 01:30,10,89.275,89.275,89.25,89.25,12
20111001|2011-08-10 02:00,10,89.175,89.175,89.175,89.175,3
20111001|2011-08-10 02:30,10,89.225,89.25,89.225,89.25,40
20111001|2011-08-10 03:00,10,89.25,89.25,89.15,89.15,9
20111001|2011-08-10 03:30,10,89.225,89.225,89.05,89.125,63
20111001|2011-08-10 04:00,10,89.125,89.2,89.1,89.2,13
20111001|2011-08-10 04:30,10,89.225,89.225,89.05,89.1,50
20111001|2011-08-10 05:00,10,89.05,89.075,88.625,88.8,190
20111001|2011-08-10 05:30,10,88.75,88.975,88.75,88.9,111
20111001|2011-08-10 06:00,10,88.9,88.9,88.725,88.8,131
20111001|2011-08-10 06:30,10,88.8,88.8,88.6,88.6,103
20111001|2011-08-10 07:00,10,88.7,88.85,88.7,88.85,110
20111001|2011-08-10 07:30,10,88.875,88.875,88.7,88.75,204
20111001|2011-08-10 08:00,10,88.725,88.725,88.4,88.6,548
20111001|2011-08-10 08:30,10,88.65,88.675,88.3,88.35,425
20111001|2011-08-10 09:00,10,88.35,88.425,87.575,87.95,2691
20111001|2011-08-10 09:30,10,87.925,88.35,87.9,88,1262
20111001|2011-08-10 10:00,10,87.95,88.35,87.9,88,968
20111001|2011-08-10 10:30,10,88.025,88.65,88,88.475,1131
20111001|2011-08-10 11:00,10,88.475,88.475,87.925,87.95,1149
20111001|2011-08-10 11:30,10,87.95,87.95,87.3,87.55,2252
20111001|2011-08-10 12:00,10,87.5,87.7,87.225,87.225,1257
20111001|2011-08-10 12:30,10,87.175,87.35,86.85,86.925,3532
20111001|2011-08-10 13:00,10,86.925,87.1,86.825,87.05,1127
20111001|2011-08-10 13:30,10,87.05,87.15,87,87.1,62
20111001|2011-08-10 14:00,10,87.1,87.125,87.05,87.075,43
20111001|2011-08-10 14:30,10,87.075,87.225,87.05,87.225,119
20111001|2011-08-10 15:00,10,87.25,87.275,87,87,153
20111001|2011-08-10 15:30,10,87.025,87.2,87,87.15,58
20111001|2011-08-10 17:00,11,87.1,87.25,87,87.125,84
20111001|2011-08-10 17:30,11,87.1,87.1,87.1,87.1,3
20111001|2011-08-10 18:00,11,87.125,87.125,87.05,87.05,28
20111001|2011-08-10 18:30,11,87.05,87.1,87.05,87.05,4
20111001|2011-08-10 19:00,11,87.1,87.15,87.1,87.15,12
20111001|2011-08-10 19:30,11,87.2,87.3,87.1,87.15,18
20111001|2011-08-10 20:00,11,87.075,87.2,87.075,87.2,5
20111001|2011-08-10 20:30,11,87.2,87.25,87.075,87.25,6
20111001|2011-08-10 21:00,11,87.3,87.3,87.225,87.225,2
20111001|2011-08-10 21:30,11,87.2,87.5,87.2,87.5,50
20111001|2011-08-10 22:00,11,87.475,87.475,87.45,87.45,7
20111001|2011-08-10 22:30,11,87.2,87.275,87.2,87.275,2
20111001|2011-08-10 23:00,11,87.275,87.275,87.05,87.225,35
20111001|2011-08-10 23:30,11,87.125,87.125,87.125,87.125,1
20111001|2011-08-11 00:00,11,87.15,87.15,87.15,87.15,1
20111001|2011-08-11 01:00,11,87.2,87.2,87.175,87.2,6
20111001|2011-08-11 01:30,11,87.1,87.125,87.05,87.1,10
20111001|2011-08-11 02:00,11,87.1,87.1,86.575,86.575,403
20111001|2011-08-11 02:30,11,86.625,86.775,86.55,86.675,22
20111001|2011-08-11 03:00,11,86.65,86.75,86.55,86.55,28
20111001|2011-08-11 03:30,11,86.55,86.8,86.55,86.775,51
20111001|2011-08-11 04:00,11,86.75,86.75,86.575,86.575,16
20111001|2011-08-11 04:30,11,86.55,86.65,86.55,86.65,6
20111001|2011-08-11 05:00,11,86.65,86.65,86.65,86.65,19
20111001|2011-08-11 05:30,11,86.625,86.8,86.625,86.75,47
20111001|2011-08-11 06:00,11,86.75,86.75,86.575,86.675,24
20111001|2011-08-11 06:30,11,86.675,86.675,86.6,86.625,4
20111001|2011-08-11 07:00,11,86.625,86.675,86.55,86.55,68
20111001|2011-08-11 07:30,11,86.625,87.8,86.625,87.8,838
20111001|2011-08-11 08:00,11,87.8,88.2,87.625,88.025,825
20111001|2011-08-11 08:30,11,88.025,88.85,88.025,88.525,794
20111001|2011-08-11 09:00,11,88.55,88.6,88.025,88.4,1648
20111001|2011-08-11 09:30,11,88.45,88.475,87.85,87.9,1509
20111001|2011-08-11 10:00,11,87.9,88.175,87.825,87.85,992
20111001|2011-08-11 10:30,11,87.825,88.525,87.825,88.3,1656
20111001|2011-08-11 11:00,11,88.275,88.475,87.9,88.1,1091
20111001|2011-08-11 11:30,11,88.125,88.3,88.075,88.3,713
20111001|2011-08-11 12:00,11,88.3,88.325,88,88.1,405
20111001|2011-08-11 12:30,11,88.1,88.5,88,88.15,1361
20111001|2011-08-11 13:00,11,88.125,88.15,87.975,88,659
20111001|2011-08-11 13:30,11,88.1,88.1,88,88.1,86
20111001|2011-08-11 14:00,11,88.125,88.175,88.05,88.175,51
20111001|2011-08-11 14:30,11,88.15,88.4,88.025,88.1,129
20111001|2011-08-11 15:00,11,88.175,88.2,87.95,88,180
20111001|2011-08-11 15:30,11,88,88.1,87.95,87.95,36
20111001|2011-08-11 17:00,12,88.225,88.475,88.15,88.35,101
20111001|2011-08-11 17:30,12,88.35,88.4,88.275,88.35,69
20111001|2011-08-11 18:00,12,88.35,88.35,88.15,88.15,54
20111001|2011-08-11 18:30,12,88.275,88.35,88.275,88.35,5
20111001|2011-08-11 19:00,12,88.325,88.325,88.325,88.325,1
20111001|2011-08-11 19:30,12,88.3,88.35,88.3,88.35,9
20111001|2011-08-11 20:00,12,88.25,88.25,88.25,88.25,3
20111001|2011-08-11 20:30,12,88.275,88.325,88.275,88.325,3
20111001|2011-08-11 21:00,12,88.275,88.275,88.275,88.275,2
20111001|2011-08-11 21:30,12,88.275,88.275,88.25,88.25,3
20111001|2011-08-11 22:00,12,88.3,88.3,88.25,88.25,16
20111001|2011-08-11 22:30,12,88.25,88.25,88.2,88.2,7
20111001|2011-08-11 23:00,12,88.25,88.25,88.2,88.2,11
20111001|2011-08-11 23:30,12,88.175,88.175,88.175,88.175,2
20111001|2011-08-12 00:00,12,88.15,88.15,88.15,88.15,3
20111001|2011-08-12 00:30,12,88.25,88.25,88.225,88.25,3
20111001|2011-08-12 01:00,12,88.25,88.25,88.2,88.2,3
20111001|2011-08-12 01:30,12,88.2,88.2,88.05,88.05,18
20111001|2011-08-12 02:00,12,88,88,87.95,87.95,17
20111001|2011-08-12 02:30,12,88.075,88.075,87.95,87.95,6
20111001|2011-08-12 03:00,12,87.9,88.075,87.85,88.05,21
20111001|2011-08-12 03:30,12,88.075,88.075,87.975,87.975,33
20111001|2011-08-12 04:00,12,87.975,87.975,87.875,87.875,21
20111001|2011-08-12 04:30,12,87.825,87.875,87.825,87.85,24
20111001|2011-08-12 05:00,12,87.8,87.9,87.75,87.8,44
20111001|2011-08-12 05:30,12,87.775,87.875,87.775,87.875,31
20111001|2011-08-12 06:00,12,87.9,87.9,87.85,87.85,60
20111001|2011-08-12 06:30,12,87.875,88.05,87.875,87.925,80
20111001|2011-08-12 07:00,12,87.875,88.025,87.875,88.025,77
20111001|2011-08-12 07:30,12,87.9,87.975,87.875,87.95,56
20111001|2011-08-12 08:00,12,87.925,88.225,87.8,88.15,229
20111001|2011-08-12 08:30,12,88.125,88.8,88.1,88.8,392
20111001|2011-08-12 09:00,12,88.775,88.825,88.5,88.6,964
20111001|2011-08-12 09:30,12,88.6,88.7,88.4,88.475,881
20111001|2011-08-12 10:00,12,88.475,88.625,88.35,88.625,647
20111001|2011-08-12 10:30,12,88.6,89.025,88.575,88.9,927
20111001|2011-08-12 11:00,12,88.9,89.075,88.725,88.925,783
20111001|2011-08-12 11:30,12,88.95,89.05,88.825,89.05,303
20111001|2011-08-12 12:00,12,89.025,89.075,88.925,89.05,293
20111001|2011-08-12 12:30,12,89.05,89.6,89,89.5,2008
20111001|2011-08-12 13:00,12,89.5,89.5,89.35,89.35,305
20111001|2011-08-12 13:30,12,89.4,89.55,89.375,89.55,81
20111001|2011-08-15 09:00,15,89.65,90.175,89.45,89.75,3821
20111001|2011-08-15 09:30,15,89.75,89.8,89.65,89.775,453
20111001|2011-08-15 10:00,15,89.775,89.825,89.575,89.625,711
20111001|2011-08-15 10:30,15,89.625,89.65,89.475,89.625,433
20111001|2011-08-15 11:00,15,89.625,89.825,89.625,89.775,256
20111001|2011-08-15 11:30,15,89.775,89.85,89.6,89.85,733
20111001|2011-08-15 12:00,15,89.875,89.95,89.8,89.925,527
20111001|2011-08-15 12:30,15,89.925,90,89.8,89.975,1971
20111001|2011-08-15 13:00,15,89.975,90.1,89.95,90,496
20111001|2011-08-15 13:30,15,90,90.075,89.95,90.075,50
20111001|2011-08-15 14:00,15,90.025,90.1,90,90,31
20111001|2011-08-15 14:30,15,90.025,90.15,89.95,90.075,105
20111001|2011-08-15 15:00,15,90.05,90.05,89.9,89.95,86
20111001|2011-08-15 15:30,15,90,90.3,89.9,90.05,147
20111001|2011-08-15 17:00,16,90.225,90.225,90.1,90.1,22
20111001|2011-08-15 17:30,16,90.15,90.7,90.15,90.7,169
20111001|2011-08-15 18:00,16,90.65,90.675,90.55,90.675,192
20111001|2011-08-15 18:30,16,90.5,90.5,90.5,90.5,4
20111001|2011-08-15 19:00,16,90.5,90.575,90.5,90.5,10
20111001|2011-08-15 19:30,16,90.525,90.6,90.525,90.575,4
20111001|2011-08-15 20:00,16,90.575,90.575,90.425,90.425,89
20111001|2011-08-15 20:30,16,90.4,90.4,90.375,90.375,13
20111001|2011-08-15 21:00,16,90.375,90.475,90.375,90.475,4
20111001|2011-08-15 22:00,16,90.425,90.425,90.4,90.4,2
20111001|2011-08-15 22:30,16,90.45,90.475,90.45,90.475,7
20111001|2011-08-16 00:00,16,90.325,90.325,90.325,90.325,8
20111001|2011-08-16 00:30,16,90.325,90.35,90.275,90.3,16
20111001|2011-08-16 01:00,16,90.4,90.45,90.4,90.4,14
20111001|2011-08-16 02:00,16,90.4,90.5,90.4,90.45,11
20111001|2011-08-16 02:30,16,90.4,90.45,90.4,90.45,21
20111001|2011-08-16 03:00,16,90.4,90.45,90.225,90.45,20
20111001|2011-08-16 03:30,16,90.425,90.425,90.425,90.425,1
20111001|2011-08-16 04:00,16,90.45,90.45,90.45,90.45,1
20111001|2011-08-16 04:30,16,90.425,90.45,90.425,90.45,10
20111001|2011-08-16 05:00,16,90.45,90.45,90.425,90.45,6
20111001|2011-08-16 05:30,16,90.425,90.425,90.25,90.25,13
20111001|2011-08-16 06:00,16,90.325,90.325,90.275,90.3,7
20111001|2011-08-16 06:30,16,90.25,90.25,90.2,90.25,22
20111001|2011-08-16 07:00,16,90.3,90.35,90.2,90.2,52
20111001|2011-08-16 07:30,16,90.125,90.125,89.7,89.8,156
20111001|2011-08-16 08:00,16,89.825,90.4,89.775,90.3,328
20111001|2011-08-16 08:30,16,90.3,90.35,90.075,90.075,214
20111001|2011-08-16 09:00,16,90.1,90.525,89.925,90.05,954
20111001|2011-08-16 09:30,16,90.1,90.175,89.525,89.85,882
20111001|2011-08-16 10:00,16,89.875,90.275,89.825,90.075,1354
20111001|2011-08-16 10:30,16,90.125,90.3,89.975,90.1,795
20111001|2011-08-16 11:00,16,90.1,90.3,89.625,89.7,1013
20111001|2011-08-16 11:30,16,89.75,89.85,89.675,89.775,285
20111001|2011-08-16 12:00,16,89.75,90.15,88.8,89.35,1294
20111001|2011-08-16 12:30,16,89.35,89.575,89,89.475,1084
20111001|2011-08-16 13:00,16,89.45,89.525,89.375,89.375,327
20111001|2011-08-16 13:30,16,89.375,89.45,89.375,89.4,66
20111001|2011-08-16 14:00,16,89.4,89.45,89.375,89.45,19
20111001|2011-08-16 14:30,16,89.45,89.45,89.4,89.4,10
20111001|2011-08-16 15:00,16,89.4,89.4,88.9,88.925,258
20111001|2011-08-16 15:30,16,88.925,88.95,88.8,88.8,62
20111001|2011-08-16 17:00,17,89.175,89.175,88.85,88.95,33
20111001|2011-08-16 17:30,17,88.95,88.95,88.825,88.825,79
20111001|2011-08-16 18:00,17,88.825,88.875,88.8,88.875,116
20111001|2011-08-16 18:30,17,88.875,88.9,88.875,88.9,2
20111001|2011-08-16 19:00,17,88.85,88.875,88.8,88.875,33
20111001|2011-08-16 19:30,17,88.9,88.925,88.85,88.85,28
20111001|2011-08-16 20:00,17,88.85,88.925,88.85,88.9,15
20111001|2011-08-16 20:30,17,88.9,89.1,88.9,89.1,146
20111001|2011-08-16 21:00,17,89.05,89.2,89,89.025,119
20111001|2011-08-16 21:30,17,89.025,89.025,89.025,89.025,3
20111001|2011-08-16 22:00,17,89.05,89.05,89,89,3
20111001|2011-08-16 22:30,17,88.95,88.95,88.85,88.875,16
20111001|2011-08-16 23:30,17,88.875,88.875,88.875,88.875,1
20111001|2011-08-17 00:00,17,88.875,88.95,88.875,88.95,6
20111001|2011-08-17 01:30,17,88.9,88.9,88.9,88.9,5
20111001|2011-08-17 02:00,17,88.9,88.95,88.85,88.95,9
20111001|2011-08-17 02:30,17,88.95,89.025,88.95,89,111
20111001|2011-08-17 03:00,17,89,89.05,89,89,34
20111001|2011-08-17 03:30,17,89,89.025,89,89.025,7
20111001|2011-08-17 04:00,17,89.025,89.05,89,89.05,13
20111001|2011-08-17 04:30,17,89.05,89.05,89,89.05,4
20111001|2011-08-17 05:00,17,89.05,89.05,89,89,9
20111001|2011-08-17 05:30,17,89,89.075,89,89.075,12
20111001|2011-08-17 06:00,17,89.05,89.125,89.05,89.125,55
20111001|2011-08-17 06:30,17,89.125,89.2,89.1,89.1,72
20111001|2011-08-17 07:00,17,89.1,89.1,89.025,89.1,37
20111001|2011-08-17 07:30,17,89.125,89.175,89.1,89.175,89
20111001|2011-08-17 08:00,17,89.1,89.2,89.025,89.05,84
20111001|2011-08-17 08:30,17,89.05,89.2,89.025,89.075,163
20111001|2011-08-17 09:00,17,89.025,89.15,88.625,88.9,2149
20111001|2011-08-17 09:30,17,88.85,88.975,88.475,88.6,1079
20111001|2011-08-17 10:00,17,88.625,88.775,88.575,88.625,812
20111001|2011-08-17 10:30,17,88.625,88.8,88.175,88.25,1650
20111001|2011-08-17 11:00,17,88.25,88.275,87.8,88.15,1231
20111001|2011-08-17 11:30,17,88.175,88.25,87.75,87.95,915
20111001|2011-08-17 12:00,17,87.95,88,87.75,87.85,497
20111001|2011-08-17 12:30,17,87.85,87.9,87.425,87.475,2033
20111001|2011-08-17 13:00,17,87.475,87.6,87.3,87.35,643
20111001|2011-08-17 13:30,17,87.35,87.4,87.3,87.4,28
20111001|2011-08-17 14:00,17,87.4,87.55,87.35,87.5,115
20111001|2011-08-17 14:30,17,87.5,87.525,87.325,87.5,35
20111001|2011-08-17 15:00,17,87.525,87.95,87.525,87.825,322
20111001|2011-08-17 15:30,17,87.85,87.85,87.825,87.825,8
20111001|2011-08-17 17:00,18,87.825,87.825,87.65,87.825,25
20111001|2011-08-17 17:30,18,87.75,87.75,87.7,87.7,9
20111001|2011-08-17 18:00,18,87.65,87.675,87.65,87.65,6
20111001|2011-08-17 18:30,18,87.65,87.725,87.65,87.725,6
20111001|2011-08-17 19:00,18,87.65,87.675,87.575,87.6,27
20111001|2011-08-17 19:30,18,87.675,87.75,87.625,87.65,38
20111001|2011-08-17 20:00,18,87.625,87.7,87.625,87.7,12
20111001|2011-08-17 20:30,18,87.7,87.7,87.625,87.65,8
20111001|2011-08-17 21:30,18,87.65,87.65,87.475,87.475,19
20111001|2011-08-17 22:00,18,87.475,87.475,87.425,87.475,16
20111001|2011-08-17 22:30,18,87.475,87.475,87.375,87.375,59
20111001|2011-08-17 23:00,18,87.4,87.4,87.4,87.4,1
20111001|2011-08-17 23:30,18,87.35,87.35,87.35,87.35,2
20111001|2011-08-18 00:00,18,87.4,87.4,87.35,87.4,3
20111001|2011-08-18 00:30,18,87.4,87.4,87.325,87.4,9
20111001|2011-08-18 01:00,18,87.325,87.325,87.325,87.325,4
20111001|2011-08-18 01:30,18,87.325,87.325,87.225,87.225,58
20111001|2011-08-18 02:00,18,87.275,87.275,87.275,87.275,1
20111001|2011-08-18 02:30,18,87.3,87.4,87.3,87.4,4
20111001|2011-08-18 03:00,18,87.4,87.4,87.4,87.4,2
20111001|2011-08-18 03:30,18,87.35,87.35,87.35,87.35,3
20111001|2011-08-18 04:00,18,87.225,87.25,87.2,87.2,58
20111001|2011-08-18 04:30,18,87.2,87.2,87.125,87.15,64
20111001|2011-08-18 05:00,18,87.15,87.15,87.15,87.15,10
20111001|2011-08-18 05:30,18,87.2,87.2,87.025,87.05,122
20111001|2011-08-18 06:00,18,87.075,87.15,87.025,87.15,61
20111001|2011-08-18 06:30,18,87.1,87.2,87.05,87.2,63
20111001|2011-08-18 07:00,18,87.2,87.375,87.15,87.35,138
20111001|2011-08-18 07:30,18,87.35,87.425,87.3,87.325,43
20111001|2011-08-18 08:00,18,87.425,87.475,86.925,87.15,631
20111001|2011-08-18 08:30,18,87.15,87.225,87.05,87.075,469
20111001|2011-08-18 09:00,18,87.125,87.325,86.825,87.125,1587
20111001|2011-08-18 09:30,18,87.125,87.15,86.8,87.1,896
20111001|2011-08-18 10:00,18,87.1,87.225,86.825,87.05,948
20111001|2011-08-18 10:30,18,87.025,87.15,86.925,87,405
20111001|2011-08-18 11:00,18,87,87.275,87,87.175,872
20111001|2011-08-18 11:30,18,87.175,87.275,87.025,87.05,622
20111001|2011-08-18 12:00,18,87.075,87.2,86.8,86.825,854
20111001|2011-08-18 12:30,18,86.8,86.9,86.4,86.8,2225
20111001|2011-08-18 13:00,18,86.8,87.225,86.725,87.075,354
20111001|2011-08-18 13:30,18,87.05,87.125,86.95,87.05,29
20111001|2011-08-18 14:00,18,86.9,87.075,86.9,87,32
20111001|2011-08-18 14:30,18,87.075,87.075,86.85,86.975,44
20111001|2011-08-18 15:00,18,86.85,87.075,86.775,86.8,134
20111001|2011-08-18 15:30,18,86.8,87.05,86.775,86.775,28
20111001|2011-08-18 17:00,19,86.75,86.825,86.725,86.825,14
20111001|2011-08-18 17:30,19,86.8,86.825,86.775,86.775,7
20111001|2011-08-18 18:00,19,86.725,86.825,86.65,86.8,12
20111001|2011-08-18 18:30,19,86.825,86.825,86.825,86.825,2
20111001|2011-08-18 19:00,19,86.825,86.825,86.825,86.825,2
20111001|2011-08-18 19:30,19,86.7,86.725,86.525,86.725,66
20111001|2011-08-18 20:00,19,86.6,86.65,86.525,86.525,37
20111001|2011-08-18 20:30,19,86.575,86.7,86.5,86.7,17
20111001|2011-08-18 21:00,19,86.525,86.7,86.525,86.7,31
20111001|2011-08-18 21:30,19,86.7,86.775,86.7,86.75,64
20111001|2011-08-18 22:00,19,86.75,86.775,86.75,86.775,23
20111001|2011-08-18 23:00,19,86.75,86.75,86.75,86.75,10
20111001|2011-08-18 23:30,19,86.675,86.675,86.675,86.675,7
20111001|2011-08-19 00:00,19,86.7,86.7,86.7,86.7,2
20111001|2011-08-19 00:30,19,86.65,86.65,86.65,86.65,1
20111001|2011-08-19 01:00,19,86.65,86.65,86.55,86.55,10
20111001|2011-08-19 01:30,19,86.55,86.55,86.55,86.55,3
20111001|2011-08-19 02:00,19,86.65,86.75,86.525,86.525,28
20111001|2011-08-19 02:30,19,86.525,86.525,86.3,86.3,26
20111001|2011-08-19 03:00,19,86.3,86.5,86.3,86.5,20
20111001|2011-08-19 03:30,19,86.325,86.4,86.2,86.2,56
20111001|2011-08-19 04:00,19,86.25,86.3,86.2,86.25,19
20111001|2011-08-19 04:30,19,86.2,86.375,86.2,86.375,3
20111001|2011-08-19 05:00,19,86.2,86.35,86.2,86.35,3
20111001|2011-08-19 05:30,19,86.375,86.4,86.2,86.2,53
20111001|2011-08-19 06:00,19,86.35,86.4,86.15,86.4,165
20111001|2011-08-19 06:30,19,86.4,86.4,86.225,86.325,104
20111001|2011-08-19 07:00,19,86.325,86.725,86.325,86.65,266
20111001|2011-08-19 07:30,19,86.625,86.725,86.6,86.7,109
20111001|2011-08-19 08:00,19,86.7,86.95,86.7,86.9,228
20111001|2011-08-19 08:30,19,86.95,88.5,86.9,88.225,1104
20111001|2011-08-19 09:00,19,88.2,88.7,88.025,88.425,1524
20111001|2011-08-19 09:30,19,88.45,88.575,88.2,88.35,680
20111001|2011-08-19 10:00,19,88.35,88.425,88.075,88.25,383
20111001|2011-08-19 10:30,19,88.225,88.4,88.05,88.325,531
20111001|2011-08-19 11:00,19,88.35,88.4,88.2,88.325,531
20111001|2011-08-19 11:30,19,88.35,88.375,88.1,88.375,416
20111001|2011-08-19 12:00,19,88.375,88.6,88.2,88.275,613
20111001|2011-08-19 12:30,19,88.275,88.7,88.225,88.4,1032
20111001|2011-08-19 13:00,19,88.425,88.575,88.225,88.45,806
20111001|2011-08-19 13:30,19,88.4,88.425,88.3,88.4,39
20111001|2011-08-22 09:00,22,88.55,89.325,88.55,89.225,1893
20111001|2011-08-22 09:30,22,89.2,89.35,89.025,89.1,859
20111001|2011-08-22 10:00,22,89.125,89.225,88.925,88.925,425
20111001|2011-08-22 10:30,22,88.95,88.975,88.55,88.575,952
20111001|2011-08-22 11:00,22,88.575,88.8,88.45,88.725,390
20111001|2011-08-22 11:30,22,88.7,88.775,88.625,88.775,83
20111001|2011-08-22 12:00,22,88.775,88.775,88.6,88.7,118
20111001|2011-08-22 12:30,22,88.725,89.05,88.7,88.95,787
20111001|2011-08-22 13:00,22,88.95,88.975,88.75,88.775,176
20111001|2011-08-22 13:30,22,88.75,88.825,88.725,88.8,20
20111001|2011-08-22 14:00,22,88.75,88.75,88.75,88.75,4
20111001|2011-08-22 14:30,22,88.75,88.75,88.45,88.5,96
20111001|2011-08-22 15:00,22,88.475,88.55,88.3,88.35,106
20111001|2011-08-22 15:30,22,88.35,88.675,88.275,88.675,43
20111001|2011-08-22 17:00,23,88.5,88.75,88.375,88.725,36
20111001|2011-08-22 17:30,23,88.675,88.75,88.575,88.575,11
20111001|2011-08-22 18:00,23,88.575,88.6,88.45,88.6,25
20111001|2011-08-22 18:30,23,88.575,88.575,88.525,88.55,5
20111001|2011-08-22 19:00,23,88.5,88.5,88.2,88.25,72
20111001|2011-08-22 19:30,23,88.35,88.35,88.35,88.35,2
20111001|2011-08-22 20:00,23,88.35,88.375,88.25,88.25,7
20111001|2011-08-22 20:30,23,88.275,88.275,88.275,88.275,1
20111001|2011-08-22 21:00,23,88.375,88.375,88.375,88.375,2
20111001|2011-08-22 21:30,23,88.375,88.4,88.375,88.4,4
20111001|2011-08-22 23:00,23,88.35,88.425,88.35,88.425,2
20111001|2011-08-22 23:30,23,88.325,88.45,88.325,88.45,3
20111001|2011-08-23 00:30,23,88.475,88.475,88.475,88.475,1
20111001|2011-08-23 01:30,23,88.4,88.45,88.4,88.45,4
20111001|2011-08-23 02:00,23,88.35,88.375,88.275,88.375,5
20111001|2011-08-23 02:30,23,88.45,88.45,88.45,88.45,1
20111001|2011-08-23 04:00,23,88.3,88.3,88.25,88.3,17
20111001|2011-08-23 04:30,23,88.25,88.25,88.25,88.25,2
20111001|2011-08-23 05:00,23,88.3,88.325,88.3,88.325,3
20111001|2011-08-23 05:30,23,88.325,88.325,88.325,88.325,1
20111001|2011-08-23 06:00,23,88.325,88.35,88.325,88.325,25
20111001|2011-08-23 06:30,23,88.325,88.5,88.325,88.5,44
20111001|2011-08-23 07:00,23,88.4,88.45,88.325,88.45,60
20111001|2011-08-23 07:30,23,88.45,88.65,88.45,88.6,141
20111001|2011-08-23 08:00,23,88.575,88.6,88.325,88.4,172
20111001|2011-08-23 08:30,23,88.425,88.65,87.8,87.925,576
20111001|2011-08-23 09:00,23,87.925,88.2,87.725,88.025,1566
20111001|2011-08-23 09:30,23,88.025,88.125,87.65,87.9,1180
20111001|2011-08-23 10:00,23,87.95,88.1,87.875,88.05,397
20111001|2011-08-23 10:30,23,88.05,88.75,87.925,88.325,1519
20111001|2011-08-23 11:00,23,88.375,88.5,88.175,88.25,503
20111001|2011-08-23 11:30,23,88.2,88.25,87.925,88.025,404
20111001|2011-08-23 12:00,23,87.975,88.175,87.975,88.1,199
20111001|2011-08-23 12:30,23,88.1,88.45,88.1,88.225,780
20111001|2011-08-23 13:00,23,88.175,88.275,88.025,88.1,243
20111001|2011-08-23 13:30,23,88.1,88.175,88.1,88.15,59
20111001|2011-08-23 14:00,23,88.125,88.325,88.1,88.3,192
20111001|2011-08-23 14:30,23,88.3,88.3,88.15,88.175,36
20111001|2011-08-23 15:00,23,88.25,88.25,88.2,88.25,37
20111001|2011-08-23 15:30,23,88.2,88.4,88.125,88.3,264
20111001|2011-08-23 17:00,24,88.25,88.55,88.225,88.225,26
20111001|2011-08-23 17:30,24,88.175,88.175,88.1,88.1,9
20111001|2011-08-23 18:00,24,88.15,88.15,88.1,88.1,4
20111001|2011-08-23 18:30,24,88.125,88.15,88.1,88.1,32
20111001|2011-08-23 19:00,24,88.1,88.15,88.1,88.1,3
20111001|2011-08-23 19:30,24,88.1,88.1,88.025,88.025,21
20111001|2011-08-23 20:00,24,88.05,88.05,87.975,87.975,8
20111001|2011-08-23 21:00,24,88,88.075,88,88.075,3
20111001|2011-08-23 21:30,24,88.05,88.05,88.05,88.05,2
20111001|2011-08-23 22:30,24,88.025,88.025,88.025,88.025,1
20111001|2011-08-23 23:30,24,88.1,88.1,88.1,88.1,1
20111001|2011-08-24 01:00,24,88,88,88,88,2
20111001|2011-08-24 01:30,24,87.95,87.95,87.95,87.95,2
20111001|2011-08-24 02:00,24,87.95,87.95,87.925,87.95,8
20111001|2011-08-24 02:30,24,87.925,87.925,87.925,87.925,1
20111001|2011-08-24 03:00,24,87.9,87.9,87.9,87.9,11
20111001|2011-08-24 03:30,24,87.875,87.875,87.875,87.875,1
20111001|2011-08-24 04:00,24,87.95,87.975,87.95,87.95,5
20111001|2011-08-24 04:30,24,88.025,88.025,88.025,88.025,3
20111001|2011-08-24 05:00,24,88,88.05,88,88.05,23
20111001|2011-08-24 05:30,24,87.975,87.975,87.85,87.85,4
20111001|2011-08-24 06:00,24,88,88,87.875,87.95,13
20111001|2011-08-24 06:30,24,87.95,88,87.775,87.9,75
20111001|2011-08-24 07:00,24,87.875,87.9,87.775,87.9,60
20111001|2011-08-24 07:30,24,87.875,88.075,87.875,87.975,220
20111001|2011-08-24 08:00,24,87.95,88,87.9,87.9,120
20111001|2011-08-24 08:30,24,87.975,88.25,87.975,88.25,658
20111001|2011-08-24 09:00,24,88.25,88.35,88,88.075,1129
20111001|2011-08-24 09:30,24,88.1,88.4,87.975,88.025,1155
20111001|2011-08-24 10:00,24,87.975,88.1,87.85,87.875,542
20111001|2011-08-24 10:30,24,87.875,88,87.5,87.85,1589
20111001|2011-08-24 11:00,24,87.825,87.825,87.55,87.7,543
20111001|2011-08-24 11:30,24,87.7,87.725,87.625,87.675,142
20111001|2011-08-24 12:00,24,87.65,87.675,87.4,87.475,436
20111001|2011-08-24 12:30,24,87.5,87.5,87.05,87.125,2298
20111001|2011-08-24 13:00,24,87.125,87.325,87.1,87.275,880
20111001|2011-08-24 13:30,24,87.3,87.3,87.25,87.25,46
20111001|2011-08-24 14:00,24,87.2,87.3,87.2,87.3,10
20111001|2011-08-24 14:30,24,87.275,87.35,87.275,87.35,19
20111001|2011-08-24 15:00,24,87.2,87.3,87.15,87.175,91
20111001|2011-08-24 15:30,24,87.2,87.3,87.125,87.3,17
20111001|2011-08-24 17:00,25,87.175,87.3,87.175,87.2,30
20111001|2011-08-24 17:30,25,87.275,87.325,87.275,87.325,3
20111001|2011-08-24 18:00,25,87.3,87.3,87.225,87.3,13
20111001|2011-08-24 18:30,25,87.35,87.35,87.25,87.25,8
20111001|2011-08-24 19:30,25,87.25,87.25,87.2,87.2,21
20111001|2011-08-24 20:00,25,87.2,87.3,87.2,87.3,35
20111001|2011-08-24 20:30,25,87.3,87.3,87.275,87.275,3
20111001|2011-08-24 21:00,25,87.225,87.225,87.225,87.225,1
20111001|2011-08-24 21:30,25,87.275,87.275,87.275,87.275,1
20111001|2011-08-24 22:00,25,87.2,87.2,87.15,87.15,23
20111001|2011-08-24 22:30,25,87.25,87.25,87.2,87.2,5
20111001|2011-08-24 23:00,25,87.2,87.2,87.2,87.2,1
20111001|2011-08-25 00:00,25,87.275,87.275,87.275,87.275,2
20111001|2011-08-25 00:30,25,87.175,87.175,87.175,87.175,2
20111001|2011-08-25 01:00,25,87.175,87.175,87.175,87.175,10
20111001|2011-08-25 01:30,25,87.175,87.175,87.15,87.15,10
20111001|2011-08-25 02:00,25,87.175,87.175,87.15,87.15,7
20111001|2011-08-25 02:30,25,87.15,87.225,87.15,87.225,11
20111001|2011-08-25 03:00,25,87.15,87.225,87.15,87.225,29
20111001|2011-08-25 03:30,25,87.175,87.225,87.125,87.2,18
20111001|2011-08-25 04:00,25,87.25,87.325,87.2,87.325,52
20111001|2011-08-25 04:30,25,87.225,87.225,87.225,87.225,1
20111001|2011-08-25 05:00,25,87.225,87.225,87.2,87.2,7
20111001|2011-08-25 05:30,25,87.2,87.3,87.1,87.1,53
20111001|2011-08-25 06:00,25,87.1,87.175,87.05,87.1,31
20111001|2011-08-25 06:30,25,87.125,87.275,87.125,87.2,27
20111001|2011-08-25 07:00,25,87.25,87.275,87.075,87.275,122
20111001|2011-08-25 07:30,25,87.3,87.825,87.3,87.75,294
20111001|2011-08-25 08:00,25,87.775,87.9,87.6,87.7,250
20111001|2011-08-25 08:30,25,87.575,87.7,87.35,87.525,389
20111001|2011-08-25 09:00,25,87.45,87.725,87.3,87.4,1329
20111001|2011-08-25 09:30,25,87.35,87.475,87.025,87.125,1716
20111001|2011-08-25 10:00,25,87.15,87.275,87,87.125,850
20111001|2011-08-25 10:30,25,87.125,87.225,86.9,87.1,831
20111001|2011-08-25 11:00,25,87.1,87.6,86.975,87.225,1074
20111001|2011-08-25 11:30,25,87.225,87.5,87.15,87.2,494
20111001|2011-08-25 12:00,25,87.2,87.425,87.15,87.375,356
20111001|2011-08-25 12:30,25,87.35,87.5,87.1,87.225,899
20111001|2011-08-25 13:00,25,87.25,87.55,87.25,87.525,453
20111001|2011-08-25 13:30,25,87.5,87.5,87.45,87.475,12
20111001|2011-08-25 14:00,25,87.45,87.475,87.375,87.4,28
20111001|2011-08-25 14:30,25,87.4,87.4,87.2,87.3,49
20111001|2011-08-25 15:00,25,87.25,87.3,86.85,86.9,349
20111001|2011-08-25 15:30,25,86.95,87.15,86.95,87.075,16
20111001|2011-08-25 17:00,26,87.2,87.2,86.95,86.95,34
20111001|2011-08-25 17:30,26,86.975,87.125,86.925,87.1,23
20111001|2011-08-25 18:00,26,87.1,87.125,87.05,87.05,7
20111001|2011-08-25 18:30,26,87.1,87.125,87.1,87.1,7
20111001|2011-08-25 19:00,26,87.1,87.1,87.025,87.025,36
20111001|2011-08-25 19:30,26,87.05,87.1,87.05,87.1,2
20111001|2011-08-25 20:00,26,87.1,87.1,86.975,86.975,27
20111001|2011-08-25 20:30,26,86.975,86.975,86.975,86.975,4
20111001|2011-08-25 21:00,26,87.075,87.075,87.075,87.075,1
20111001|2011-08-25 21:30,26,87.025,87.05,87.025,87.05,7
20111001|2011-08-25 22:00,26,87,87.05,86.975,86.975,32
20111001|2011-08-25 22:30,26,86.975,86.975,86.975,86.975,5
20111001|2011-08-25 23:30,26,86.975,87.05,86.975,87.05,2
20111001|2011-08-26 00:00,26,86.975,86.975,86.975,86.975,1
20111001|2011-08-26 01:00,26,87,87,86.975,86.975,3
20111001|2011-08-26 01:30,26,86.975,87,86.975,86.975,7
20111001|2011-08-26 02:00,26,86.975,86.975,86.975,86.975,1
20111001|2011-08-26 02:30,26,86.975,86.975,86.95,86.95,14
20111001|2011-08-26 03:00,26,86.925,86.925,86.925,86.925,4
20111001|2011-08-26 03:30,26,86.95,86.95,86.95,86.95,2
20111001|2011-08-26 04:00,26,86.925,86.925,86.8,86.9,94
20111001|2011-08-26 04:30,26,86.85,86.925,86.85,86.925,10
20111001|2011-08-26 05:00,26,86.825,86.875,86.775,86.85,70
20111001|2011-08-26 05:30,26,86.975,86.975,86.85,86.85,6
20111001|2011-08-26 06:00,26,86.85,86.9,86.725,86.9,105
20111001|2011-08-26 06:30,26,86.925,86.925,86.825,86.875,28
20111001|2011-08-26 07:00,26,86.85,86.95,86.8,86.85,56
20111001|2011-08-26 07:30,26,86.925,87.2,86.925,87.175,100
20111001|2011-08-26 08:00,26,87.175,87.4,87.05,87.325,139
20111001|2011-08-26 08:30,26,87.35,87.725,87.325,87.4,446
20111001|2011-08-26 09:00,26,87.35,87.45,87,87.15,727
20111001|2011-08-26 09:30,26,87.15,87.5,87,87.2,978
20111001|2011-08-26 10:00,26,87.2,87.45,87.1,87.175,435
20111001|2011-08-26 10:30,26,87.175,87.4,87.15,87.275,424
20111001|2011-08-26 11:00,26,87.25,87.375,87.2,87.275,544
20111001|2011-08-26 11:30,26,87.3,87.725,87.25,87.45,822
20111001|2011-08-26 12:00,26,87.475,87.6,87.4,87.475,346
20111001|2011-08-26 12:30,26,87.475,87.55,87.05,87.225,1028
20111001|2011-08-26 13:00,26,87.225,87.375,87.175,87.35,439
20111001|2011-08-26 13:30,26,87.325,87.35,87.125,87.2,219
20111001|2011-08-29 09:00,29,87.425,87.425,86.575,86.75,1977
20111001|2011-08-29 09:30,29,86.75,86.825,86.3,86.625,1535
20111001|2011-08-29 10:00,29,86.575,86.825,86.475,86.75,637
20111001|2011-08-29 10:30,29,86.75,87.025,86.7,86.775,872
20111001|2011-08-29 11:00,29,86.775,86.9,86.575,86.625,324
20111001|2011-08-29 11:30,29,86.675,86.675,86.5,86.625,287
20111001|2011-08-29 12:00,29,86.6,86.65,86.4,86.575,491
20111001|2011-08-29 12:30,29,86.55,86.75,86.35,86.45,1437
20111001|2011-08-29 13:00,29,86.475,86.575,86.425,86.525,298
20111001|2011-08-29 13:30,29,86.55,86.55,86.425,86.45,151
20111001|2011-08-29 14:00,29,86.45,86.45,86.425,86.425,25
20111001|2011-08-29 14:30,29,86.5,86.5,86.25,86.275,252
20111001|2011-08-29 15:00,29,86.325,86.4,86.175,86.4,138
20111001|2011-08-29 15:30,29,86.25,86.375,86.175,86.175,79
20111001|2011-08-29 17:00,30,86.2,86.225,85.95,85.95,339
20111001|2011-08-29 17:30,30,86,86.05,85.95,86,56
20111001|2011-08-29 18:00,30,86,86,86,86,9
20111001|2011-08-29 18:30,30,85.95,86.025,85.95,86.025,6
20111001|2011-08-29 19:00,30,86.025,86.1,85.95,86.1,91
20111001|2011-08-29 19:30,30,86.075,86.2,86,86,51
20111001|2011-08-29 20:00,30,86.075,86.075,86.075,86.075,2
20111001|2011-08-29 20:30,30,86.075,86.1,86.05,86.05,6
20111001|2011-08-29 21:00,30,86.05,86.05,85.975,86.05,110
20111001|2011-08-29 21:30,30,86.05,86.125,86.05,86.125,14
20111001|2011-08-29 22:00,30,86.025,86.025,86.025,86.025,2
20111001|2011-08-29 23:00,30,86.05,86.05,86,86,8
20111001|2011-08-29 23:30,30,86.1,86.125,86.1,86.125,2
20111001|2011-08-30 00:00,30,86.15,86.15,86.15,86.15,1
20111001|2011-08-30 01:30,30,86.05,86.05,86,86,7
20111001|2011-08-30 02:00,30,86.1,86.15,86,86,16
20111001|2011-08-30 02:30,30,86.025,86.025,86,86,9
20111001|2011-08-30 03:00,30,86,86,85.925,85.925,93
20111001|2011-08-30 03:30,30,85.95,85.95,85.9,85.9,70
20111001|2011-08-30 04:00,30,85.9,85.9,85.9,85.9,13
20111001|2011-08-30 05:00,30,85.95,85.95,85.95,85.95,6
20111001|2011-08-30 05:30,30,85.95,86.025,85.925,86.025,16
20111001|2011-08-30 06:00,30,86.025,86.025,85.8,85.9,165
20111001|2011-08-30 06:30,30,85.9,85.9,85.7,85.7,115
20111001|2011-08-30 07:00,30,85.8,85.925,85.7,85.925,48
20111001|2011-08-30 07:30,30,85.95,86,85.85,86,98
20111001|2011-08-30 08:00,30,85.975,86.475,85.9,86.275,316
20111001|2011-08-30 08:30,30,86.3,86.4,86.1,86.25,134
20111001|2011-08-30 09:00,30,86.25,86.25,85.75,85.825,1266
20111001|2011-08-30 09:30,30,85.825,86,85.825,85.9,733
20111001|2011-08-30 10:00,30,85.9,86.3,85.85,85.925,1151
20111001|2011-08-30 10:30,30,85.925,85.925,85.75,85.75,606
20111001|2011-08-30 11:00,30,85.775,86.225,85.75,85.85,589
20111001|2011-08-30 11:30,30,85.9,85.95,85.75,85.95,239
20111001|2011-08-30 12:00,30,85.95,86,85.85,85.925,264
20111001|2011-08-30 12:30,30,85.925,86,85.65,85.7,1373
20111001|2011-08-30 13:00,30,85.7,85.775,85.7,85.75,649
20111001|2011-08-30 13:30,30,85.75,85.75,85.7,85.7,38
20111001|2011-08-30 14:00,30,85.775,85.8,85.7,85.7,20
20111001|2011-08-30 14:30,30,85.7,85.75,85.65,85.75,88
20111001|2011-08-30 15:00,30,85.675,85.675,85.4,85.4,540
20111001|2011-08-30 15:30,30,85.5,85.5,85.4,85.425,277
20111001|2011-08-30 17:00,31,85.475,85.55,85.45,85.55,11
20111001|2011-08-30 17:30,31,85.45,85.475,85.4,85.425,65
20111001|2011-08-30 18:00,31,85.4,85.425,85.2,85.425,236
20111001|2011-08-30 18:30,31,85.325,85.5,85.325,85.5,93
20111001|2011-08-30 19:00,31,85.5,85.6,85.4,85.4,52
20111001|2011-08-30 19:30,31,85.4,85.425,85.2,85.2,131
20111001|2011-08-30 20:00,31,85.25,85.375,85.2,85.375,59
20111001|2011-08-30 20:30,31,85.35,85.35,85.35,85.35,1
20111001|2011-08-30 21:00,31,85.325,85.35,85.3,85.3,3
20111001|2011-08-30 21:30,31,85.375,85.375,85.375,85.375,1
20111001|2011-08-30 22:00,31,85.4,85.4,85.4,85.4,1
20111001|2011-08-30 22:30,31,85.35,85.35,85.325,85.325,2
20111001|2011-08-30 23:00,31,85.3,85.3,85.275,85.275,5
20111001|2011-08-30 23:30,31,85.25,85.25,85.225,85.25,7
20111001|2011-08-31 00:30,31,85.225,85.25,85.225,85.25,19
20111001|2011-08-31 01:00,31,85.275,85.275,85.2,85.2,84
20111001|2011-08-31 01:30,31,85.2,85.2,85.175,85.175,29
20111001|2011-08-31 02:00,31,85.175,85.2,85.125,85.15,43
20111001|2011-08-31 02:30,31,85.15,85.15,85.1,85.1,109
20111001|2011-08-31 03:00,31,85.125,85.15,85.125,85.15,25
20111001|2011-08-31 03:30,31,85.15,85.15,85.15,85.15,4
20111001|2011-08-31 04:30,31,85.2,85.2,85.2,85.2,2
20111001|2011-08-31 05:00,31,85.225,85.425,85.225,85.425,20
20111001|2011-08-31 05:30,31,85.425,85.475,85.4,85.4,8
20111001|2011-08-31 06:00,31,85.4,85.425,85.4,85.425,6
20111001|2011-08-31 06:30,31,85.45,85.5,85.325,85.325,34
20111001|2011-08-31 07:00,31,85.375,85.55,85.375,85.525,126
20111001|2011-08-31 07:30,31,85.55,85.75,85.55,85.7,87
20111001|2011-08-31 08:00,31,85.65,85.675,85.55,85.65,55
20111001|2011-08-31 08:30,31,85.625,85.925,85.6,85.675,301
20111001|2011-08-31 09:00,31,85.675,85.7,85.325,85.5,1215
20111001|2011-08-31 09:30,31,85.45,85.85,85.4,85.625,1435
20111001|2011-08-31 10:00,31,85.625,85.725,85.225,85.275,1080
20111001|2011-08-31 10:30,31,85.25,85.4,85.125,85.25,821
20111001|2011-08-31 11:00,31,85.275,85.35,85.175,85.275,448
20111001|2011-08-31 11:30,31,85.275,85.325,85.2,85.25,287
20111001|2011-08-31 12:00,31,85.25,85.3,85.15,85.225,575
20111001|2011-08-31 12:30,31,85.175,85.675,85.05,85.45,2385
20111001|2011-08-31 13:00,31,85.45,85.475,85.15,85.15,455
20111001|2011-08-31 13:30,31,85.125,85.275,85.075,85.275,67
20111001|2011-08-31 14:00,31,85.25,85.3,85.2,85.275,41
20111001|2011-08-31 14:30,31,85.325,85.325,85.075,85.15,61
20111001|2011-08-31 15:00,31,85.2,85.2,85.025,85.2,293
20111001|2011-08-31 15:30,31,85.2,85.4,85.2,85.4,57
20111001|2011-08-31 17:00,1,85.25,85.375,85,85.175,152
20111001|2011-08-31 17:30,1,85.175,85.175,85.15,85.15,3
20111001|2011-08-31 18:00,1,85.125,85.25,85.125,85.25,38
20111001|2011-08-31 18:30,1,85.25,85.6,85.2,85.2,79
20111001|2011-08-31 19:00,1,85.35,85.55,85.35,85.55,26
20111001|2011-08-31 19:30,1,85.45,85.45,85.4,85.425,8
20111001|2011-08-31 20:00,1,85.375,85.45,85.375,85.45,5
20111001|2011-08-31 20:30,1,85.475,85.475,85.475,85.475,3
20111001|2011-08-31 21:00,1,85.45,85.5,85.45,85.475,6
20111001|2011-08-31 21:30,1,85.5,85.5,85.5,85.5,2
20111001|2011-08-31 22:00,1,85.5,85.5,85.5,85.5,5
20111001|2011-08-31 23:00,1,85.5,85.575,85.5,85.575,18
20111001|2011-08-31 23:30,1,85.575,85.65,85.575,85.65,64
20111001|2011-09-01 00:30,1,85.55,85.55,85.55,85.55,1
20111001|2011-09-01 01:00,1,85.55,85.675,85.55,85.65,45
20111001|2011-09-01 01:30,1,85.65,85.65,85.65,85.65,4
20111001|2011-09-01 02:00,1,85.575,85.575,85.45,85.45,2
20111001|2011-09-01 02:30,1,85.4,85.45,85.4,85.45,6
20111001|2011-09-01 03:00,1,85.475,85.55,85.475,85.55,48
20111001|2011-09-01 04:00,1,85.4,85.4,85.35,85.375,26
20111001|2011-09-01 04:30,1,85.4,85.55,85.4,85.55,7
20111001|2011-09-01 05:30,1,85.45,85.45,85.45,85.45,13
20111001|2011-09-01 06:00,1,85.45,85.5,85.45,85.5,34
20111001|2011-09-01 06:30,1,85.45,85.6,85.45,85.55,43
20111001|2011-09-01 07:00,1,85.5,85.5,85.35,85.4,26
20111001|2011-09-01 07:30,1,85.375,85.45,85.35,85.425,66
20111001|2011-09-01 08:00,1,85.45,85.45,85.4,85.4,68
20111001|2011-09-01 08:30,1,85.4,85.5,85.4,85.425,178
20111001|2011-09-01 09:00,1,85.45,85.45,84.775,84.825,2336
20111001|2011-09-01 09:30,1,84.825,84.95,84.625,84.75,1357
20111001|2011-09-01 10:00,1,84.75,84.825,84.525,84.725,1798
20111001|2011-09-01 10:30,1,84.7,84.9,84.625,84.75,777
20111001|2011-09-01 11:00,1,84.75,84.75,84.45,84.5,912
20111001|2011-09-01 11:30,1,84.5,85.1,84.5,85.1,1255
20111001|2011-09-01 12:00,1,85.1,85.65,84.85,85.65,1778
20111001|2011-09-01 12:30,1,85.6,85.65,84.95,85.25,1409
20111001|2011-09-01 13:00,1,85.175,85.175,84.9,85,211
20111001|2011-09-01 13:30,1,85,85.075,85,85,19
20111001|2011-09-01 14:00,1,85.025,85.05,85,85.05,10
20111001|2011-09-01 14:30,1,85.025,85.025,84.9,84.9,76
20111001|2011-09-01 15:00,1,84.875,85,84.775,85,33
20111001|2011-09-01 15:30,1,84.975,85.05,84.825,84.95,15
20111001|2011-09-01 17:00,2,84.95,85.25,84.95,85.225,14
20111001|2011-09-01 18:00,2,85.05,85.15,85.05,85.05,8
20111001|2011-09-01 19:00,2,85.05,85.05,85.05,85.05,1
20111001|2011-09-01 20:00,2,85.05,85.05,85.025,85.025,3
20111001|2011-09-01 21:30,2,85,85,85,85,5
20111001|2011-09-01 22:30,2,85.05,85.05,85.05,85.05,10
20111001|2011-09-01 23:00,2,85.075,85.075,85.075,85.075,1
20111001|2011-09-02 00:30,2,85,85,84.975,84.975,11
20111001|2011-09-02 01:30,2,84.95,84.975,84.925,84.975,3
20111001|2011-09-02 02:00,2,84.875,84.875,84.875,84.875,2
20111001|2011-09-02 02:30,2,84.95,84.975,84.9,84.9,4
20111001|2011-09-02 03:00,2,84.875,84.875,84.825,84.825,7
20111001|2011-09-02 03:30,2,84.95,84.95,84.95,84.95,1
20111001|2011-09-02 04:00,2,84.825,84.85,84.8,84.85,4
20111001|2011-09-02 04:30,2,84.775,84.95,84.775,84.8,9
20111001|2011-09-02 05:00,2,84.85,84.85,84.85,84.85,1
20111001|2011-09-02 05:30,2,84.85,84.85,84.825,84.825,5
20111001|2011-09-02 06:00,2,84.85,84.9,84.85,84.875,7
20111001|2011-09-02 06:30,2,84.875,84.9,84.85,84.85,11
20111001|2011-09-02 07:00,2,84.85,84.85,84.575,84.6,239
20111001|2011-09-02 07:30,2,84.6,84.775,84.55,84.75,79
20111001|2011-09-02 08:00,2,84.75,84.85,84.7,84.725,86
20111001|2011-09-02 08:30,2,84.725,84.975,84.7,84.825,76
20111001|2011-09-02 09:00,2,84.85,85.2,84.775,85.075,895
20111001|2011-09-02 09:30,2,85.05,85.2,84.825,85.05,807
20111001|2011-09-02 10:00,2,85.05,85.5,85.05,85.45,662
20111001|2011-09-02 10:30,2,85.475,86.225,85.225,86.025,1673
20111001|2011-09-02 11:00,2,86.025,86.175,85.75,85.775,715
20111001|2011-09-02 11:30,2,85.8,85.975,85.8,85.825,338
20111001|2011-09-02 12:00,2,85.85,85.95,85.8,85.9,263
20111001|2011-09-02 12:30,2,85.9,86.2,85.675,85.85,1998
20111001|2011-09-02 13:00,2,85.875,85.9,85.7,85.75,338
20111001|2011-09-02 13:30,2,85.8,85.8,85.725,85.8,20
20111001|2011-09-06 09:00,6,85.4,85.5,84,84.3,2810
20111001|2011-09-06 09:30,6,84.3,84.3,83.125,83.45,3070
20111001|2011-09-06 10:00,6,83.4,83.525,83.075,83.3,1865
20111001|2011-09-06 10:30,6,83.325,83.8,83.3,83.575,1217
20111001|2011-09-06 11:00,6,83.6,83.7,83.4,83.7,1204
20111001|2011-09-06 11:30,6,83.675,83.8,83.425,83.725,527
20111001|2011-09-06 12:00,6,83.675,83.75,83.375,83.45,697
20111001|2011-09-06 12:30,6,83.475,83.65,83.35,83.4,1146
20111001|2011-09-06 13:00,6,83.4,83.725,83.375,83.725,379
20111001|2011-09-06 13:30,6,83.7,83.75,83.625,83.675,47
20111001|2011-09-06 14:00,6,83.675,83.775,83.675,83.7,17
20111001|2011-09-06 14:30,6,83.6,83.7,83.55,83.575,17
20111001|2011-09-06 15:00,6,83.6,83.6,83.575,83.575,37
20111001|2011-09-06 15:30,6,83.65,83.75,83.55,83.65,50
20111001|2011-09-06 17:00,7,83.6,83.75,83.575,83.725,20
20111001|2011-09-06 17:30,7,83.675,83.7,83.625,83.625,11
20111001|2011-09-06 18:00,7,83.65,83.65,83.6,83.6,16
20111001|2011-09-06 18:30,7,83.625,83.7,83.575,83.575,14
20111001|2011-09-06 19:00,7,83.65,83.7,83.65,83.7,3
20111001|2011-09-06 19:30,7,83.7,83.725,83.65,83.65,5
20111001|2011-09-06 20:00,7,83.65,83.8,83.65,83.75,24
20111001|2011-09-06 20:30,7,83.825,83.825,83.775,83.775,2
20111001|2011-09-06 21:00,7,83.725,83.8,83.725,83.8,2
20111001|2011-09-06 21:30,7,83.75,83.75,83.75,83.75,1
20111001|2011-09-06 22:00,7,83.775,83.825,83.775,83.825,22
20111001|2011-09-06 22:30,7,83.75,83.75,83.75,83.75,1
20111001|2011-09-06 23:00,7,83.8,83.8,83.8,83.8,2
20111001|2011-09-06 23:30,7,83.8,83.8,83.65,83.8,13
20111001|2011-09-07 00:30,7,83.725,83.725,83.6,83.6,10
20111001|2011-09-07 01:00,7,83.75,83.75,83.75,83.75,1
20111001|2011-09-07 01:30,7,83.625,83.7,83.575,83.7,26
20111001|2011-09-07 02:00,7,83.575,83.7,83.55,83.7,7
20111001|2011-09-07 02:30,7,83.55,83.7,83.55,83.7,10
20111001|2011-09-07 03:00,7,83.65,83.65,83.65,83.65,2
20111001|2011-09-07 03:30,7,83.65,83.725,83.65,83.725,4
20111001|2011-09-07 04:00,7,83.65,83.75,83.6,83.6,12
20111001|2011-09-07 04:30,7,83.6,83.6,83.55,83.55,15
20111001|2011-09-07 05:00,7,83.55,83.575,83.55,83.575,5
20111001|2011-09-07 05:30,7,83.6,83.65,83.525,83.525,16
20111001|2011-09-07 06:00,7,83.475,83.6,83.45,83.5,77
20111001|2011-09-07 06:30,7,83.45,83.5,83.35,83.5,47
20111001|2011-09-07 07:00,7,83.425,83.725,83.425,83.725,74
20111001|2011-09-07 07:30,7,83.725,83.95,83.675,83.9,220
20111001|2011-09-07 08:00,7,83.9,84.3,83.85,84.3,551
20111001|2011-09-07 08:30,7,84.275,84.75,84.15,84.7,891
20111001|2011-09-07 09:00,7,84.7,84.7,84.025,84.45,2374
20111001|2011-09-07 09:30,7,84.475,84.525,84.1,84.275,1463
20111001|2011-09-07 10:00,7,84.275,84.425,84.025,84.35,1168
20111001|2011-09-07 10:30,7,84.35,84.45,84.025,84.15,765
20111001|2011-09-07 11:00,7,84.15,84.225,84.05,84.125,637
20111001|2011-09-07 11:30,7,84.15,84.45,83.8,84.275,972
20111001|2011-09-07 12:00,7,84.3,84.8,84.25,84.625,1329
20111001|2011-09-07 12:30,7,84.625,84.85,84.55,84.8,1304
20111001|2011-09-07 13:00,7,84.825,84.85,84.65,84.65,397
20111001|2011-09-07 13:30,7,84.675,84.675,84.6,84.625,55
20111001|2011-09-07 14:00,7,84.625,84.675,84.6,84.65,51
20111001|2011-09-07 14:30,7,84.6,84.675,84.6,84.625,10
20111001|2011-09-07 15:00,7,84.675,84.975,84.675,84.825,112
20111001|2011-09-07 15:30,7,84.825,85.325,84.8,85.325,260
20111001|2011-09-07 17:00,8,85.125,85.5,85.125,85.425,149
20111001|2011-09-07 17:30,8,85.425,85.575,85.425,85.5,42
20111001|2011-09-07 18:00,8,85.55,85.6,85.55,85.55,14
20111001|2011-09-07 18:30,8,85.55,85.55,85.5,85.525,35
20111001|2011-09-07 19:00,8,85.525,85.575,85.525,85.575,11
20111001|2011-09-07 19:30,8,85.55,85.575,85.55,85.575,22
20111001|2011-09-07 20:00,8,85.55,85.55,85.5,85.5,2
20111001|2011-09-07 21:00,8,85.45,85.45,85.425,85.425,11
20111001|2011-09-07 21:30,8,85.425,85.425,85.4,85.425,14
20111001|2011-09-07 22:00,8,85.4,85.45,85.4,85.45,4
20111001|2011-09-07 22:30,8,85.5,85.5,85.5,85.5,2
20111001|2011-09-07 23:00,8,85.475,85.575,85.45,85.575,59
20111001|2011-09-07 23:30,8,85.575,85.575,85.4,85.4,22
20111001|2011-09-08 00:00,8,85.475,85.55,85.475,85.55,3
20111001|2011-09-08 00:30,8,85.575,85.575,85.4,85.425,8
20111001|2011-09-08 02:00,8,85.45,85.575,85.45,85.575,57
20111001|2011-09-08 03:00,8,85.55,85.55,85.5,85.55,17
20111001|2011-09-08 03:30,8,85.55,85.55,85.4,85.55,65
20111001|2011-09-08 04:00,8,85.425,85.575,85.35,85.35,20
20111001|2011-09-08 04:30,8,85.35,85.45,85.35,85.375,13
20111001|2011-09-08 05:00,8,85.35,85.4,85.35,85.4,16
20111001|2011-09-08 05:30,8,85.4,85.5,85.4,85.5,7
20111001|2011-09-08 06:00,8,85.45,85.575,85.425,85.5,42
20111001|2011-09-08 06:30,8,85.525,85.55,85.4,85.425,15
20111001|2011-09-08 07:00,8,85.425,85.45,85.35,85.45,36
20111001|2011-09-08 07:30,8,85.35,85.35,85.225,85.25,100
20111001|2011-09-08 08:00,8,85.3,85.3,85.125,85.15,233
20111001|2011-09-08 08:30,8,85.2,85.65,85.175,85.65,255
20111001|2011-09-08 09:00,8,85.675,85.725,85.25,85.425,1012
20111001|2011-09-08 09:30,8,85.425,85.6,85.375,85.5,467
20111001|2011-09-08 10:00,8,85.525,85.875,85.45,85.85,930
20111001|2011-09-08 10:30,8,85.825,85.875,85.35,85.4,684
20111001|2011-09-08 11:00,8,85.4,86.1,85.325,86,791
20111001|2011-09-08 11:30,8,86,86.15,85.85,85.9,809
20111001|2011-09-08 12:00,8,85.875,85.975,85.725,85.925,556
20111001|2011-09-08 12:30,8,85.85,86.8,85.85,86.775,3087
20111001|2011-09-08 13:00,8,86.75,86.775,86.425,86.7,987
20111001|2011-09-08 13:30,8,86.65,86.7,86.55,86.65,25
20111001|2011-09-08 14:00,8,86.65,86.725,86.575,86.725,62
20111001|2011-09-08 14:30,8,86.7,86.75,86.6,86.7,45
20111001|2011-09-08 15:00,8,86.7,86.75,86.575,86.625,56
20111001|2011-09-08 15:30,8,86.625,86.75,86.5,86.75,116
20111001|2011-09-08 17:00,9,86.6,86.925,86.575,86.675,94
20111001|2011-09-08 17:30,9,86.575,86.95,86.575,86.95,47
20111001|2011-09-08 18:00,9,86.95,87.05,86.85,87.025,51
20111001|2011-09-08 18:30,9,86.875,86.95,86.85,86.85,31
20111001|2011-09-08 19:00,9,86.85,86.975,86.85,86.975,6
20111001|2011-09-08 19:30,9,87,87.025,87,87.025,12
20111001|2011-09-08 20:00,9,87,87,86.875,86.9,9
20111001|2011-09-08 20:30,9,86.9,86.9,86.875,86.9,4
20111001|2011-09-08 21:00,9,86.9,86.9,86.9,86.9,3
20111001|2011-09-08 21:30,9,86.9,86.9,86.875,86.9,8
20111001|2011-09-08 22:00,9,86.9,86.9,86.9,86.9,6
20111001|2011-09-08 22:30,9,86.9,86.9,86.85,86.9,35
20111001|2011-09-08 23:00,9,86.875,86.9,86.875,86.9,5
20111001|2011-09-08 23:30,9,86.9,86.9,86.9,86.9,2
20111001|2011-09-09 00:00,9,86.85,86.9,86.8,86.9,13
20111001|2011-09-09 00:30,9,86.9,86.9,86.8,86.9,12
20111001|2011-09-09 01:00,9,86.9,86.975,86.9,86.975,10
20111001|2011-09-09 01:30,9,87,87,86.875,86.875,5
20111001|2011-09-09 02:00,9,86.875,86.975,86.825,86.825,5
20111001|2011-09-09 02:30,9,86.975,87,86.975,87,19
20111001|2011-09-09 03:00,9,86.875,86.975,86.875,86.975,6
20111001|2011-09-09 03:30,9,86.975,86.975,86.925,86.925,4
20111001|2011-09-09 04:00,9,86.925,86.925,86.875,86.925,16
20111001|2011-09-09 04:30,9,86.95,86.95,86.875,86.95,4
20111001|2011-09-09 05:00,9,87,87,86.975,87,5
20111001|2011-09-09 05:30,9,87,87,86.85,86.85,20
20111001|2011-09-09 06:00,9,86.85,86.975,86.8,86.975,42
20111001|2011-09-09 06:30,9,86.85,87.025,86.825,86.95,55
20111001|2011-09-09 07:00,9,87,87,86.725,86.825,106
20111001|2011-09-09 07:30,9,86.825,86.975,86.75,86.8,110
20111001|2011-09-09 08:00,9,86.8,86.9,86.575,86.65,179
20111001|2011-09-09 08:30,9,86.625,86.625,86.275,86.425,288
20111001|2011-09-09 09:00,9,86.425,86.55,85.975,86.45,1675
20111001|2011-09-09 09:30,9,86.425,87.025,86.425,86.975,1536
20111001|2011-09-09 10:00,9,86.975,87.475,86.925,87.25,1716
20111001|2011-09-09 10:30,9,87.325,87.375,86.7,86.85,1071
20111001|2011-09-09 11:00,9,86.85,87.3,86.825,87.025,655
20111001|2011-09-09 11:30,9,87.075,87.075,86.725,86.875,341
20111001|2011-09-09 12:00,9,86.9,87.225,86.85,87.175,474
20111001|2011-09-09 12:30,9,87.15,87.65,87.15,87.3,2237
20111001|2011-09-09 13:00,9,87.3,87.3,87.025,87.125,982
20111001|2011-09-09 13:30,9,87.15,87.2,87.1,87.15,53
20111001|2011-09-12 09:00,12,86.9,87.4,86.45,86.75,1848
20111001|2011-09-12 09:30,12,86.75,86.875,86.475,86.65,1572
20111001|2011-09-12 10:00,12,86.6,86.725,86.5,86.55,632
20111001|2011-09-12 10:30,12,86.55,86.575,86.3,86.35,710
20111001|2011-09-12 11:00,12,86.375,86.7,86.325,86.7,582
20111001|2011-09-12 11:30,12,86.675,86.725,86.525,86.7,361
20111001|2011-09-12 12:00,12,86.7,86.85,86.65,86.775,409
20111001|2011-09-12 12:30,12,86.75,86.775,86.5,86.725,1181
20111001|2011-09-12 13:00,12,86.75,86.775,86.65,86.775,399
20111001|2011-09-12 13:30,12,86.775,86.775,86.725,86.725,5
20111001|2011-09-12 14:00,12,86.775,86.85,86.725,86.85,107
20111001|2011-09-12 14:30,12,86.8,86.825,86.75,86.75,20
20111001|2011-09-12 15:00,12,86.775,86.85,86.75,86.85,12
20111001|2011-09-12 15:30,12,86.85,86.875,86.8,86.8,40
20111001|2011-09-12 17:00,13,86.825,86.9,86.825,86.9,9
20111001|2011-09-12 18:00,13,87,87.025,86.975,87,14
20111001|2011-09-12 18:30,13,87,87,86.9,86.9,12
20111001|2011-09-12 19:00,13,86.95,86.95,86.95,86.95,1
20111001|2011-09-12 19:30,13,86.95,86.95,86.9,86.9,3
20111001|2011-09-12 20:00,13,86.95,86.95,86.95,86.95,3
20111001|2011-09-12 20:30,13,87,87,87,87,1
20111001|2011-09-12 21:00,13,87,87.075,87,87.075,7
20111001|2011-09-12 21:30,13,87.075,87.075,87.075,87.075,2
20111001|2011-09-12 22:00,13,87.075,87.125,87.05,87.125,10
20111001|2011-09-12 23:00,13,87.125,87.5,87.125,87.45,59
20111001|2011-09-12 23:30,13,87.45,87.5,87.45,87.5,4
20111001|2011-09-13 00:00,13,87.5,87.5,87.5,87.5,1
20111001|2011-09-13 00:30,13,87.525,87.575,87.525,87.55,19
20111001|2011-09-13 01:00,13,87.55,87.625,87.55,87.6,26
20111001|2011-09-13 01:30,13,87.6,87.6,87.45,87.45,54
20111001|2011-09-13 02:00,13,87.425,87.425,87.2,87.35,51
20111001|2011-09-13 02:30,13,87.4,87.425,87.4,87.425,4
20111001|2011-09-13 03:00,13,87.375,87.65,87.375,87.6,106
20111001|2011-09-13 03:30,13,87.6,87.6,87.4,87.45,60
20111001|2011-09-13 04:00,13,87.575,87.6,87.475,87.525,4
20111001|2011-09-13 04:30,13,87.525,87.525,87.475,87.525,9
20111001|2011-09-13 05:00,13,87.55,87.6,87.475,87.6,47
20111001|2011-09-13 05:30,13,87.6,87.625,87.55,87.6,21
20111001|2011-09-13 06:00,13,87.525,87.525,87.375,87.375,66
20111001|2011-09-13 06:30,13,87.4,87.6,87.35,87.5,56
20111001|2011-09-13 07:00,13,87.45,87.575,87.325,87.55,83
20111001|2011-09-13 07:30,13,87.55,87.85,87.525,87.675,355
20111001|2011-09-13 08:00,13,87.7,87.725,87.6,87.65,115
20111001|2011-09-13 08:30,13,87.65,87.65,87.4,87.475,247
20111001|2011-09-13 09:00,13,87.55,87.725,87.35,87.55,1350
20111001|2011-09-13 09:30,13,87.55,87.625,86.925,87,1368
20111001|2011-09-13 10:00,13,87,87.55,87,87.075,836
20111001|2011-09-13 10:30,13,87.15,87.275,86.8,86.825,725
20111001|2011-09-13 11:00,13,86.825,87.125,86.8,86.95,713
20111001|2011-09-13 11:30,13,86.95,87.4,86.825,87.2,498
20111001|2011-09-13 12:00,13,87.2,87.275,87,87.1,333
20111001|2011-09-13 12:30,13,87.125,87.35,87.075,87.2,974
20111001|2011-09-13 13:00,13,87.2,87.2,86.85,86.85,975
20111001|2011-09-13 13:30,13,86.825,86.975,86.75,86.9,70
20111001|2011-09-13 14:00,13,86.9,87,86.85,87,12
20111001|2011-09-13 14:30,13,86.9,87.15,86.9,87.15,114
20111001|2011-09-13 15:00,13,87.15,87.425,87.075,87.425,386
20111001|2011-09-13 15:30,13,87.425,87.425,87.35,87.35,12
20111001|2011-09-13 17:00,14,87.375,87.45,87.25,87.25,8
20111001|2011-09-13 17:30,14,87.3,87.4,87.3,87.4,31
20111001|2011-09-13 18:00,14,87.4,87.45,87.4,87.45,16
20111001|2011-09-13 18:30,14,87.45,87.475,87.375,87.375,11
20111001|2011-09-13 19:00,14,87.375,87.375,87.375,87.375,1
20111001|2011-09-13 19:30,14,87.35,87.475,87.35,87.475,14
20111001|2011-09-13 20:00,14,87.425,87.425,87.4,87.4,3
20111001|2011-09-13 20:30,14,87.425,87.425,87.425,87.425,1
20111001|2011-09-13 21:00,14,87.425,87.425,87.425,87.425,11
20111001|2011-09-13 22:00,14,87.4,87.4,87.4,87.4,2
20111001|2011-09-13 22:30,14,87.475,87.475,87.475,87.475,1
20111001|2011-09-13 23:00,14,87.4,87.4,87.375,87.375,5
20111001|2011-09-13 23:30,14,87.375,87.375,87.35,87.35,8
20111001|2011-09-14 00:30,14,87.35,87.375,87.35,87.375,6
20111001|2011-09-14 01:00,14,87.4,87.45,87.3,87.3,45
20111001|2011-09-14 01:30,14,87.275,87.275,87.25,87.25,58
20111001|2011-09-14 02:00,14,87.25,87.275,87.25,87.275,20
20111001|2011-09-14 02:30,14,87.275,87.275,87.075,87.15,28
20111001|2011-09-14 03:00,14,87.125,87.125,87.075,87.075,3
20111001|2011-09-14 03:30,14,87.15,87.15,87.15,87.15,5
20111001|2011-09-14 04:00,14,87.125,87.125,87.125,87.125,1
20111001|2011-09-14 04:30,14,87.15,87.15,87.075,87.1,17
20111001|2011-09-14 05:00,14,87.1,87.1,87.075,87.1,23
20111001|2011-09-14 05:30,14,87.1,87.2,87.1,87.1,68
20111001|2011-09-14 06:00,14,87.175,87.3,87.15,87.3,45
20111001|2011-09-14 06:30,14,87.325,87.35,87.3,87.3,63
20111001|2011-09-14 07:00,14,87.3,87.475,87.3,87.45,48
20111001|2011-09-14 07:30,14,87.45,87.525,87.375,87.425,106
20111001|2011-09-14 08:00,14,87.425,87.825,87.425,87.825,322
20111001|2011-09-14 08:30,14,87.825,88.075,87.75,88,822
20111001|2011-09-14 09:00,14,88.025,88.1,87.6,87.925,1785
20111001|2011-09-14 09:30,14,87.9,88.175,87.75,88.125,1021
20111001|2011-09-14 10:00,14,88.125,88.175,87.975,88.125,1075
20111001|2011-09-14 10:30,14,88.1,88.225,88,88.05,668
20111001|2011-09-14 11:00,14,88.05,88.7,88.025,88.7,1290
20111001|2011-09-14 11:30,14,88.675,88.9,88.6,88.775,1002
20111001|2011-09-14 12:00,14,88.8,88.95,88.7,88.9,659
20111001|2011-09-14 12:30,14,88.875,88.875,88.4,88.625,1520
20111001|2011-09-14 13:00,14,88.625,88.825,88.55,88.625,498
20111001|2011-09-14 13:30,14,88.675,88.675,88.55,88.6,24
20111001|2011-09-14 14:00,14,88.55,88.775,88.5,88.7,71
20111001|2011-09-14 14:30,14,88.775,88.8,88.7,88.725,32
20111001|2011-09-14 15:00,14,88.725,88.8,88.7,88.7,75
20111001|2011-09-14 15:30,14,88.75,88.85,88.65,88.775,44
20111001|2011-09-14 17:00,15,88.8,88.825,88.725,88.75,58
20111001|2011-09-14 17:30,15,88.75,88.9,88.725,88.9,151
20111001|2011-09-14 18:00,15,88.875,89.45,88.875,89.3,345
20111001|2011-09-14 18:30,15,89.175,89.325,89.175,89.25,58
20111001|2011-09-14 19:00,15,89.25,89.25,89.25,89.25,1
20111001|2011-09-14 19:30,15,89.3,89.3,89.25,89.25,11
20111001|2011-09-14 20:00,15,89.3,89.35,89.25,89.3,42
20111001|2011-09-14 20:30,15,89.3,89.35,89.05,89.05,255
20111001|2011-09-14 21:00,15,89.025,89.05,88.925,89,45
20111001|2011-09-14 21:30,15,89,89,89,89,1
20111001|2011-09-14 22:00,15,89,89,88.925,88.925,5
20111001|2011-09-14 22:30,15,89,89.15,89,89.15,46
20111001|2011-09-14 23:00,15,89.05,89.125,88.975,88.975,4
20111001|2011-09-14 23:30,15,89.125,89.125,89.125,89.125,1
20111001|2011-09-15 00:00,15,89.125,89.125,89,89,2
20111001|2011-09-15 01:00,15,89,89,89,89,2
20111001|2011-09-15 01:30,15,89.125,89.15,89,89.15,15
20111001|2011-09-15 02:00,15,89.15,89.175,89.15,89.175,36
20111001|2011-09-15 02:30,15,89.175,89.25,89.175,89.25,31
20111001|2011-09-15 03:00,15,89.25,89.3,89.225,89.3,10
20111001|2011-09-15 03:30,15,89.25,89.3,89.225,89.3,41
20111001|2011-09-15 04:00,15,89.25,89.25,89.225,89.225,3
20111001|2011-09-15 04:30,15,89.25,89.25,89.225,89.225,46
20111001|2011-09-15 05:00,15,89.175,89.25,89.175,89.25,7
20111001|2011-09-15 05:30,15,89.25,89.275,89.25,89.275,10
20111001|2011-09-15 06:00,15,89.2,89.275,89.175,89.2,18
20111001|2011-09-15 06:30,15,89.3,89.35,89.275,89.3,53
20111001|2011-09-15 07:00,15,89.35,89.5,89.25,89.475,185
20111001|2011-09-15 07:30,15,89.45,89.475,89.15,89.25,70
20111001|2011-09-15 08:00,15,89.225,89.25,89.125,89.25,282
20111001|2011-09-15 08:30,15,89.175,89.325,89.1,89.15,413
20111001|2011-09-15 09:00,15,89.175,89.275,89,89.2,1250
20111001|2011-09-15 09:30,15,89.2,89.325,89.05,89.05,977
20111001|2011-09-15 10:00,15,89.025,89.125,88.875,89.05,1349
20111001|2011-09-15 10:30,15,89.025,89.275,88.975,89.025,832
20111001|2011-09-15 11:00,15,89.025,89.15,88.925,88.95,809
20111001|2011-09-15 11:30,15,88.95,89.225,88.95,89.075,416
20111001|2011-09-15 12:00,15,89.075,89.175,88.625,88.775,1464
20111001|2011-09-15 12:30,15,88.75,89.15,88.7,89.15,1826
20111001|2011-09-15 13:00,15,89.15,89.3,89.025,89.1,1063
20111001|2011-09-15 13:30,15,89.075,89.2,89.05,89.15,53
20111001|2011-09-15 14:00,15,89.125,89.35,89.125,89.35,60
20111001|2011-09-15 14:30,15,89.25,89.45,89.225,89.25,69
20111001|2011-09-15 15:00,15,89.25,89.4,89.05,89.15,408
20111001|2011-09-15 15:30,15,89.125,89.3,89.075,89.25,39
20111001|2011-09-15 17:00,16,89.2,89.25,89.125,89.225,13
20111001|2011-09-15 17:30,16,89.25,89.25,89.225,89.225,6
20111001|2011-09-15 18:00,16,89.2,89.225,89.2,89.225,5
20111001|2011-09-15 18:30,16,89.2,89.225,89.125,89.125,6
20111001|2011-09-15 19:00,16,89.1,89.2,89.1,89.175,3
20111001|2011-09-15 19:30,16,89.2,89.225,89.2,89.225,9
20111001|2011-09-15 20:00,16,89.2,89.5,89.2,89.4,72
20111001|2011-09-15 20:30,16,89.35,89.35,89.25,89.25,11
20111001|2011-09-15 21:00,16,89.25,89.325,89.25,89.325,2
20111001|2011-09-15 21:30,16,89.3,89.3,89.2,89.225,32
20111001|2011-09-15 22:00,16,89.225,89.3,89.225,89.3,9
20111001|2011-09-15 22:30,16,89.225,89.35,89.2,89.2,23
20111001|2011-09-15 23:00,16,89.2,89.3,89.2,89.2,12
20111001|2011-09-15 23:30,16,89.2,89.35,89.2,89.35,7
20111001|2011-09-16 00:00,16,89.35,89.35,89.35,89.35,1
20111001|2011-09-16 00:30,16,89.275,89.35,89.2,89.2,17
20111001|2011-09-16 01:00,16,89.2,89.4,89.2,89.4,7
20111001|2011-09-16 01:30,16,89.4,89.4,89.3,89.4,5
20111001|2011-09-16 02:00,16,89.3,89.4,89.3,89.4,2
20111001|2011-09-16 02:30,16,89.325,89.35,89.3,89.35,5
20111001|2011-09-16 03:00,16,89.225,89.225,89.225,89.225,2
20111001|2011-09-16 03:30,16,89.225,89.3,89.225,89.3,4
20111001|2011-09-16 04:00,16,89.3,89.3,89.3,89.3,1
20111001|2011-09-16 04:30,16,89.275,89.275,89.275,89.275,1
20111001|2011-09-16 05:00,16,89.3,89.35,89.25,89.25,10
20111001|2011-09-16 05:30,16,89.35,89.5,89.35,89.5,70
20111001|2011-09-16 06:00,16,89.45,89.5,89.4,89.5,34
20111001|2011-09-16 06:30,16,89.5,89.5,89.375,89.375,15
20111001|2011-09-16 07:00,16,89.4,89.6,89.4,89.525,151
20111001|2011-09-16 07:30,16,89.525,89.55,89.2,89.35,76
20111001|2011-09-16 08:00,16,89.225,89.35,89.1,89.1,112
20111001|2011-09-16 08:30,16,89.125,89.125,88.35,88.375,904
20111001|2011-09-16 09:00,16,88.375,88.5,88.05,88.3,1384
20111001|2011-09-16 09:30,16,88.3,88.5,87.95,88.125,1224
20111001|2011-09-16 10:00,16,88.125,88.15,87.55,87.575,880
20111001|2011-09-16 10:30,16,87.575,87.825,87.45,87.825,1103
20111001|2011-09-16 11:00,16,87.825,88.15,87.65,88.075,729
20111001|2011-09-16 11:30,16,88.075,88.225,87.875,87.975,422
20111001|2011-09-16 12:00,16,87.95,88.075,87.825,87.875,397
20111001|2011-09-16 12:30,16,87.875,87.875,87.35,87.45,985
20111001|2011-09-16 13:00,16,87.45,87.575,87.425,87.525,326
20111001|2011-09-16 13:30,16,87.525,87.525,87.475,87.475,16
20111001|2011-09-19 09:00,19,87.5,87.75,86.9,87.1,2875
20111001|2011-09-19 09:30,19,87.075,87.175,86.75,86.975,1576
20111001|2011-09-19 10:00,19,86.925,87.4,86.9,87.3,1086
20111001|2011-09-19 10:30,19,87.275,87.625,87.1,87.35,1132
20111001|2011-09-19 11:00,19,87.4,87.6,87.325,87.45,436
20111001|2011-09-19 11:30,19,87.4,87.55,87.3,87.55,351
20111001|2011-09-19 12:00,19,87.5,87.55,87.4,87.4,242
20111001|2011-09-19 12:30,19,87.375,87.825,87.375,87.55,1201
20111001|2011-09-19 13:00,19,87.575,87.725,87.45,87.525,367
20111001|2011-09-19 13:30,19,87.5,87.6,87.5,87.6,9
20111001|2011-09-19 14:00,19,87.55,87.675,87.525,87.6,27
20111001|2011-09-19 14:30,19,87.575,87.7,87.575,87.7,49
20111001|2011-09-19 15:00,19,87.675,87.7,87.65,87.7,96
20111001|2011-09-19 15:30,19,87.7,87.7,87.575,87.625,82
20111001|2011-09-19 17:00,20,87.775,88.05,87.775,88.05,49
20111001|2011-09-19 17:30,20,88.05,88.225,88.025,88.125,40
20111001|2011-09-19 18:00,20,88.05,88.05,88,88.05,8
20111001|2011-09-19 18:30,20,88.05,88.05,87.875,87.875,8
20111001|2011-09-19 19:00,20,87.975,87.975,87.875,87.875,7
20111001|2011-09-19 19:30,20,87.875,88.05,87.875,88.05,52
20111001|2011-09-19 20:00,20,87.95,88.125,87.9,88.125,15
20111001|2011-09-19 20:30,20,88.1,88.125,88.1,88.125,5
20111001|2011-09-19 21:00,20,88.1,88.1,88.1,88.1,1
20111001|2011-09-19 23:00,20,88.1,88.125,88.075,88.125,5
20111001|2011-09-20 00:30,20,88.125,88.125,88.125,88.125,4
20111001|2011-09-20 01:00,20,88.125,88.125,88.125,88.125,5
20111001|2011-09-20 01:30,20,88.125,88.125,88.125,88.125,4
20111001|2011-09-20 02:00,20,88.05,88.05,88.05,88.05,3
20111001|2011-09-20 02:30,20,88.05,88.125,88.025,88.025,17
20111001|2011-09-20 03:00,20,88.1,88.1,88.1,88.1,1
20111001|2011-09-20 04:00,20,88.025,88.025,88,88,2
20111001|2011-09-20 04:30,20,88.075,88.15,88.05,88.075,21
20111001|2011-09-20 05:00,20,88.125,88.125,88.075,88.125,4
20111001|2011-09-20 05:30,20,88.15,88.15,88.05,88.05,11
20111001|2011-09-20 06:00,20,88.05,88.175,88.025,88.1,41
20111001|2011-09-20 06:30,20,88.05,88.1,88,88.1,16
20111001|2011-09-20 07:00,20,88.025,88.025,87.9,88,36
20111001|2011-09-20 07:30,20,88,88.075,87.9,87.9,99
20111001|2011-09-20 08:00,20,87.9,88.05,87.85,87.875,105
20111001|2011-09-20 08:30,20,87.95,88.025,87.8,87.825,307
20111001|2011-09-20 09:00,20,87.8,87.95,87.525,87.85,1309
20111001|2011-09-20 09:30,20,87.875,88.1,87.7,88.1,399
20111001|2011-09-20 10:00,20,88.125,88.625,88.1,88.325,1415
20111001|2011-09-20 10:30,20,88.325,88.475,88.025,88.475,1118
20111001|2011-09-20 11:00,20,88.45,88.9,88.45,88.9,1238
20111001|2011-09-20 11:30,20,88.875,89.1,88.775,89.1,789
20111001|2011-09-20 12:00,20,89.1,89.275,88.9,89.25,651
20111001|2011-09-20 12:30,20,89.25,89.3,89,89.1,995
20111001|2011-09-20 13:00,20,89.075,89.15,89.025,89.025,250
20111001|2011-09-20 13:30,20,89.075,89.125,89,89.075,57
20111001|2011-09-20 14:00,20,89,89.125,88.975,89.075,44
20111001|2011-09-20 14:30,20,89.05,89.15,88.85,88.95,145
20111001|2011-09-20 15:00,20,88.95,88.975,88.9,88.9,18
20111001|2011-09-20 15:30,20,88.875,88.975,88.75,88.975,63
20111001|2011-09-20 17:00,21,89.1,89.2,89.1,89.175,60
20111001|2011-09-20 17:30,21,89.175,89.175,89.175,89.175,5
20111001|2011-09-20 18:00,21,89.15,89.175,89.15,89.175,5
20111001|2011-09-20 19:00,21,89.125,89.125,89.125,89.125,1
20111001|2011-09-20 19:30,21,89.125,89.125,89.125,89.125,2
20111001|2011-09-20 20:30,21,89.15,89.225,89.15,89.225,55
20111001|2011-09-20 21:00,21,89.225,89.225,89.225,89.225,5
20111001|2011-09-20 22:00,21,89.2,89.325,89.2,89.325,32
20111001|2011-09-20 22:30,21,89.275,89.275,89.275,89.275,4
20111001|2011-09-20 23:00,21,89.25,89.3,89.225,89.3,4
20111001|2011-09-21 00:00,21,89.325,89.325,89.325,89.325,2
20111001|2011-09-21 01:30,21,89.35,89.425,89.35,89.425,21
20111001|2011-09-21 02:00,21,89.35,89.425,89.35,89.425,7
20111001|2011-09-21 02:30,21,89.45,89.45,89.45,89.45,4
20111001|2011-09-21 03:00,21,89.4,89.4,89.25,89.25,43
20111001|2011-09-21 03:30,21,89.25,89.3,89.25,89.25,32
20111001|2011-09-21 04:00,21,89.25,89.25,89.225,89.225,23
20111001|2011-09-21 04:30,21,89.25,89.25,89.175,89.2,32
20111001|2011-09-21 05:00,21,89.125,89.125,89.1,89.125,4
20111001|2011-09-21 05:30,21,89.125,89.175,89.1,89.1,7
20111001|2011-09-21 06:00,21,89.175,89.675,89.175,89.6,138
20111001|2011-09-21 06:30,21,89.675,89.7,89.525,89.525,87
20111001|2011-09-21 07:00,21,89.6,89.6,89.375,89.375,133
20111001|2011-09-21 07:30,21,89.375,89.425,89.25,89.3,103
20111001|2011-09-21 08:00,21,89.3,89.725,89.3,89.7,202
20111001|2011-09-21 08:30,21,89.7,89.7,89.475,89.5,290
20111001|2011-09-21 09:00,21,89.5,89.7,89.425,89.65,865
20111001|2011-09-21 09:30,21,89.65,89.825,89.025,89.35,1366
20111001|2011-09-21 10:00,21,89.4,89.625,89.075,89.25,728
20111001|2011-09-21 10:30,21,89.25,89.45,89.2,89.4,355
20111001|2011-09-21 11:00,21,89.375,89.475,89.1,89.15,403
20111001|2011-09-21 11:30,21,89.15,89.3,89.05,89.25,143
20111001|2011-09-21 12:00,21,89.275,89.4,89.125,89.175,225
20111001|2011-09-21 12:30,21,89.25,89.325,89.2,89.275,609
20111001|2011-09-21 13:00,21,89.3,89.375,89.2,89.275,324
20111001|2011-09-21 13:30,21,89.275,89.275,89.075,89.075,80
20111001|2011-09-21 14:00,21,89.125,89.2,89.1,89.2,22
20111001|2011-09-21 14:30,21,89.15,89.175,88.975,89.1,122
20111001|2011-09-21 15:00,21,89.025,89.1,88.575,89.025,187
20111001|2011-09-21 15:30,21,89.075,89.075,88.55,88.825,279
20111001|2011-09-21 17:00,22,89,89,88.6,88.6,104
20111001|2011-09-21 17:30,22,88.65,88.65,88.575,88.575,18
20111001|2011-09-21 18:00,22,88.625,88.625,88.6,88.625,13
20111001|2011-09-21 18:30,22,88.625,88.7,88.625,88.7,26
20111001|2011-09-21 19:00,22,88.625,88.625,88.625,88.625,1
20111001|2011-09-21 20:00,22,88.675,88.725,88.675,88.675,10
20111001|2011-09-21 20:30,22,88.675,88.7,88.675,88.7,9
20111001|2011-09-21 21:00,22,88.7,88.725,88.7,88.725,11
20111001|2011-09-21 21:30,22,88.7,88.775,88.625,88.725,20
20111001|2011-09-21 22:00,22,88.675,88.8,88.675,88.8,19
20111001|2011-09-21 22:30,22,88.8,88.8,88.8,88.8,2
20111001|2011-09-21 23:30,22,88.825,88.825,88.8,88.825,3
20111001|2011-09-22 00:00,22,88.825,88.825,88.825,88.825,9
20111001|2011-09-22 01:00,22,88.8,88.8,88.8,88.8,6
20111001|2011-09-22 01:30,22,88.8,88.825,88.8,88.825,31
20111001|2011-09-22 02:00,22,88.8,88.825,88.8,88.8,13
20111001|2011-09-22 02:30,22,88.8,88.8,88.775,88.775,48
20111001|2011-09-22 03:00,22,88.725,88.725,88.625,88.675,10
20111001|2011-09-22 03:30,22,88.625,88.625,88.575,88.575,5
20111001|2011-09-22 04:00,22,88.575,88.675,88.575,88.575,32
20111001|2011-09-22 04:30,22,88.55,88.675,88.5,88.625,54
20111001|2011-09-22 05:00,22,88.675,88.7,88.575,88.575,9
20111001|2011-09-22 05:30,22,88.6,88.6,88,88,391
20111001|2011-09-22 06:00,22,88,88.425,87.6,88.25,210
20111001|2011-09-22 06:30,22,88.275,88.5,88.15,88.15,74
20111001|2011-09-22 07:00,22,88.225,88.25,88,88.05,109
20111001|2011-09-22 07:30,22,88.125,88.225,87.875,88.05,201
20111001|2011-09-22 08:00,22,88.075,88.3,87.975,88.175,176
20111001|2011-09-22 08:30,22,88.175,88.225,87.85,87.975,340
20111001|2011-09-22 09:00,22,87.975,88.425,87.8,88.35,1445
20111001|2011-09-22 09:30,22,88.325,88.825,88.325,88.7,774
20111001|2011-09-22 10:00,22,88.7,88.825,88.4,88.675,401
20111001|2011-09-22 10:30,22,88.7,88.85,88.6,88.725,561
20111001|2011-09-22 11:00,22,88.675,88.7,88.375,88.375,417
20111001|2011-09-22 11:30,22,88.35,88.7,88.35,88.675,303
20111001|2011-09-22 12:00,22,88.65,88.675,88.525,88.675,213
20111001|2011-09-22 12:30,22,88.625,88.725,88.25,88.275,961
20111001|2011-09-22 13:00,22,88.25,88.3,87.825,88.1,778
20111001|2011-09-22 13:30,22,88.075,88.1,88,88.05,221
20111001|2011-09-22 14:00,22,88.075,88.075,87.7,87.725,106
20111001|2011-09-22 14:30,22,87.7,88.075,87.675,87.925,98
20111001|2011-09-22 15:00,22,87.95,88.55,87.95,88.5,214
20111001|2011-09-22 15:30,22,88.425,88.525,88.375,88.475,42
20111001|2011-09-22 17:00,23,88.625,88.825,88.525,88.825,102
20111001|2011-09-22 17:30,23,88.825,88.825,88.775,88.775,32
20111001|2011-09-22 18:00,23,88.75,88.75,88.75,88.75,4
20111001|2011-09-22 18:30,23,88.725,88.75,88.7,88.75,23
20111001|2011-09-22 19:00,23,88.675,88.675,88.675,88.675,2
20111001|2011-09-22 19:30,23,88.725,88.75,88.725,88.75,5
20111001|2011-09-22 20:00,23,88.675,88.725,88.675,88.725,6
20111001|2011-09-22 20:30,23,88.725,88.75,88.7,88.75,7
20111001|2011-09-22 21:00,23,88.725,88.725,88.675,88.675,2
20111001|2011-09-22 21:30,23,88.65,88.65,88.65,88.65,35
20111001|2011-09-22 22:00,23,88.625,88.625,88.6,88.6,2
20111001|2011-09-22 22:30,23,88.65,88.65,88.65,88.65,1
20111001|2011-09-22 23:00,23,88.65,88.675,88.65,88.675,5
20111001|2011-09-22 23:30,23,88.65,88.75,88.65,88.75,6
20111001|2011-09-23 00:00,23,88.75,88.75,88.75,88.75,16
20111001|2011-09-23 00:30,23,88.775,88.825,88.775,88.825,3
20111001|2011-09-23 01:00,23,88.825,88.85,88.825,88.85,86
20111001|2011-09-23 01:30,23,88.85,88.95,88.85,88.95,17
20111001|2011-09-23 02:00,23,88.95,88.95,88.95,88.95,2
20111001|2011-09-23 02:30,23,88.95,88.95,88.95,88.95,13
20111001|2011-09-23 03:00,23,88.925,88.95,88.85,88.875,15
20111001|2011-09-23 03:30,23,88.9,89,88.625,88.675,119
20111001|2011-09-23 04:00,23,88.725,88.85,88.575,88.6,31
20111001|2011-09-23 04:30,23,88.575,88.575,88.45,88.45,83
20111001|2011-09-23 05:00,23,88.45,88.55,88.45,88.45,42
20111001|2011-09-23 05:30,23,88.45,88.475,88.4,88.475,20
20111001|2011-09-23 06:00,23,88.525,88.625,88.5,88.55,22
20111001|2011-09-23 06:30,23,88.525,88.55,88.35,88.375,126
20111001|2011-09-23 07:00,23,88.4,88.45,88.325,88.45,44
20111001|2011-09-23 07:30,23,88.45,88.55,88.45,88.475,38
20111001|2011-09-23 08:00,23,88.475,88.925,88.475,88.875,225
20111001|2011-09-23 08:30,23,88.875,89.075,88.825,88.925,245
20111001|2011-09-23 09:00,23,88.95,89.075,88.7,88.725,1233
20111001|2011-09-23 09:30,23,88.725,88.9,88.7,88.85,518
20111001|2011-09-23 10:00,23,88.875,88.875,88.375,88.55,531
20111001|2011-09-23 10:30,23,88.55,88.575,88.4,88.55,183
20111001|2011-09-23 11:00,23,88.55,88.625,88.225,88.575,416
20111001|2011-09-23 11:30,23,88.575,88.825,88.45,88.775,356
20111001|2011-09-23 12:00,23,88.775,88.8,88.475,88.625,176
20111001|2011-09-23 12:30,23,88.625,88.975,88.4,88.725,1281
20111001|2011-09-23 13:00,23,88.7,88.8,88.525,88.65,272
20111001|2011-09-23 13:30,23,88.65,88.75,88.625,88.625,22
20111001|2011-09-26 09:00,26,88.975,88.975,88.15,88.15,2105
20111001|2011-09-26 09:30,26,88.15,88.7,88.05,88.65,559
20111001|2011-09-26 10:00,26,88.675,88.775,88.375,88.75,345
20111001|2011-09-26 10:30,26,88.775,88.925,88.775,88.8,292
20111001|2011-09-26 11:00,26,88.8,88.875,88.475,88.55,283
20111001|2011-09-26 11:30,26,88.6,88.75,88.575,88.7,106
20111001|2011-09-26 12:00,26,88.675,88.775,88.625,88.725,353
20111001|2011-09-26 12:30,26,88.75,88.775,88.425,88.5,527
20111001|2011-09-26 13:00,26,88.475,88.575,88.425,88.5,194
20111001|2011-09-26 13:30,26,88.45,88.45,88.45,88.45,4
20111001|2011-09-26 14:00,26,88.425,88.55,88.4,88.55,10
20111001|2011-09-26 14:30,26,88.55,88.675,88.5,88.65,19
20111001|2011-09-26 15:00,26,88.7,88.825,88.65,88.65,82
20111001|2011-09-26 15:30,26,88.7,88.725,88.675,88.675,4
20111001|2011-09-26 17:30,27,88.7,88.9,88.7,88.9,10
20111001|2011-09-26 18:00,27,88.85,88.925,88.85,88.925,39
20111001|2011-09-26 18:30,27,88.9,88.9,88.875,88.875,13
20111001|2011-09-26 19:00,27,88.825,88.825,88.8,88.8,2
20111001|2011-09-26 19:30,27,88.875,88.9,88.85,88.85,11
20111001|2011-09-26 20:00,27,88.825,88.825,88.825,88.825,1
20111001|2011-09-26 21:00,27,88.85,88.875,88.85,88.875,2
20111001|2011-09-26 22:30,27,88.85,88.85,88.85,88.85,1
20111001|2011-09-27 00:00,27,88.825,88.825,88.825,88.825,1
20111001|2011-09-27 00:30,27,88.825,88.825,88.825,88.825,1
20111001|2011-09-27 01:00,27,88.825,88.825,88.825,88.825,3
20111001|2011-09-27 01:30,27,88.875,88.875,88.775,88.85,6
20111001|2011-09-27 02:00,27,88.875,88.875,88.875,88.875,4
20111001|2011-09-27 02:30,27,88.9,88.9,88.9,88.9,5
20111001|2011-09-27 03:00,27,88.925,88.975,88.925,88.975,12
20111001|2011-09-27 03:30,27,89.025,89.125,89.025,89.125,83
20111001|2011-09-27 04:00,27,89.125,89.125,89.125,89.125,56
20111001|2011-09-27 04:30,27,89.075,89.125,89.05,89.125,31
20111001|2011-09-27 05:00,27,89.125,89.125,89.1,89.1,37
20111001|2011-09-27 05:30,27,89.125,89.125,89.125,89.125,1
20111001|2011-09-27 06:00,27,89.125,89.225,89.125,89.225,53
20111001|2011-09-27 06:30,27,89.175,89.175,88.95,89,35
20111001|2011-09-27 07:00,27,89.025,89.025,88.9,88.9,64
20111001|2011-09-27 07:30,27,88.975,89.025,88.9,89.025,33
20111001|2011-09-27 08:00,27,89.05,89.25,89.05,89.2,71
20111001|2011-09-27 08:30,27,89.2,89.5,89.2,89.35,561
20111001|2011-09-27 09:00,27,89.35,89.425,89.1,89.4,617
20111001|2011-09-27 09:30,27,89.375,89.5,89.2,89.475,446
20111001|2011-09-27 10:00,27,89.475,89.575,89.325,89.4,251
20111001|2011-09-27 10:30,27,89.375,89.375,89,89,394
20111001|2011-09-27 11:00,27,89.025,89.225,88.625,88.75,673
20111001|2011-09-27 11:30,27,88.775,88.825,88.55,88.6,508
20111001|2011-09-27 12:00,27,88.6,88.675,88.525,88.55,388
20111001|2011-09-27 12:30,27,88.575,88.675,88.525,88.6,376
20111001|2011-09-27 13:00,27,88.65,88.75,88.6,88.7,283
20111001|2011-09-27 13:30,27,88.725,88.75,88.725,88.75,12
20111001|2011-09-27 14:00,27,88.775,88.8,88.725,88.725,21
20111001|2011-09-27 14:30,27,88.7,88.725,88.625,88.675,36
20111001|2011-09-27 15:00,27,88.625,88.625,88.55,88.55,67
20111001|2011-09-27 15:30,27,88.575,88.6,88.5,88.55,106
20111001|2011-09-27 17:00,28,88.7,88.7,88.55,88.55,10
20111001|2011-09-27 17:30,28,88.525,88.525,88.5,88.5,11
20111001|2011-09-27 18:00,28,88.525,88.525,88.525,88.525,6
20111001|2011-09-27 18:30,28,88.525,88.625,88.525,88.625,6
20111001|2011-09-27 19:00,28,88.55,88.55,88.5,88.5,5
20111001|2011-09-27 19:30,28,88.5,88.5,88.5,88.5,2
20111001|2011-09-27 20:00,28,88.525,88.525,88.5,88.5,2
20111001|2011-09-27 20:30,28,88.525,88.525,88.5,88.5,2
20111001|2011-09-27 21:00,28,88.5,88.5,88.5,88.5,26
20111001|2011-09-27 22:00,28,88.575,88.575,88.575,88.575,1
20111001|2011-09-27 22:30,28,88.6,88.6,88.6,88.6,2
20111001|2011-09-27 23:30,28,88.55,88.55,88.55,88.55,1
20111001|2011-09-28 01:00,28,88.65,88.75,88.65,88.75,4
20111001|2011-09-28 01:30,28,88.675,88.675,88.675,88.675,1
20111001|2011-09-28 02:00,28,88.625,88.75,88.525,88.525,13
20111001|2011-09-28 02:30,28,88.6,88.6,88.6,88.6,1
20111001|2011-09-28 03:00,28,88.675,88.675,88.675,88.675,1
20111001|2011-09-28 03:30,28,88.725,88.75,88.725,88.75,4
20111001|2011-09-28 05:00,28,88.7,88.7,88.625,88.625,4
20111001|2011-09-28 05:30,28,88.625,88.875,88.625,88.775,7
20111001|2011-09-28 06:00,28,88.8,88.95,88.775,88.85,113
20111001|2011-09-28 06:30,28,88.925,88.925,88.75,88.75,12
20111001|2011-09-28 07:00,28,88.7,88.7,88.625,88.625,3
20111001|2011-09-28 07:30,28,88.725,88.775,88.725,88.775,21
20111001|2011-09-28 08:00,28,88.8,88.925,88.625,88.75,147
20111001|2011-09-28 08:30,28,88.825,88.975,88.75,88.85,240
20111001|2011-09-28 09:00,28,88.75,88.975,88.6,88.775,633
20111001|2011-09-28 09:30,28,88.775,88.925,88.625,88.725,274
20111001|2011-09-28 10:00,28,88.7,88.85,88.675,88.775,96
20111001|2011-09-28 10:30,28,88.8,88.9,88.6,88.725,285
20111001|2011-09-28 11:00,28,88.725,88.85,88.65,88.675,371
20111001|2011-09-28 11:30,28,88.65,88.775,88.625,88.675,125
20111001|2011-09-28 12:00,28,88.675,88.8,88.575,88.8,222
20111001|2011-09-28 12:30,28,88.775,88.85,88.65,88.7,326
20111001|2011-09-28 13:00,28,88.725,88.925,88.6,88.75,326
20111001|2011-09-28 13:30,28,88.8,88.85,88.75,88.85,58
20111001|2011-09-28 14:00,28,88.775,88.775,88.6,88.625,115
20111001|2011-09-28 14:30,28,88.625,88.65,87.65,87.75,352
20111001|2011-09-28 15:00,28,87.725,88.6,87.725,88.4,560
20111001|2011-09-28 15:30,28,88.4,88.5,88.25,88.375,59
20111001|2011-09-28 17:00,29,88.45,88.55,88.4,88.55,76
20111001|2011-09-28 17:30,29,88.55,88.6,88.55,88.55,12
20111001|2011-09-28 18:00,29,88.525,88.6,88.35,88.35,22
20111001|2011-09-28 18:30,29,88.325,88.375,88.225,88.225,34
20111001|2011-09-28 19:00,29,88.225,88.275,88.225,88.275,8
20111001|2011-09-28 19:30,29,88.25,88.275,88.225,88.225,29
20111001|2011-09-28 20:00,29,88.225,88.9,88.225,88.7,144
20111001|2011-09-28 20:30,29,88.625,88.625,88.55,88.6,31
20111001|2011-09-28 21:00,29,88.55,88.625,88.55,88.625,5
20111001|2011-09-28 22:00,29,88.45,88.5,88.45,88.5,2
20111001|2011-09-28 23:00,29,88.6,88.6,88.6,88.6,50
20111001|2011-09-29 00:00,29,88.625,88.625,88.625,88.625,2
20111001|2011-09-29 01:00,29,88.7,88.7,88.7,88.7,3
20111001|2011-09-29 01:30,29,88.7,88.7,88.7,88.7,2
20111001|2011-09-29 02:30,29,88.625,88.625,88.625,88.625,1
20111001|2011-09-29 04:30,29,88.7,88.725,88.7,88.725,2
20111001|2011-09-29 05:00,29,88.625,88.8,88.625,88.8,14
20111001|2011-09-29 05:30,29,88.85,89,88.85,89,93
20111001|2011-09-29 06:00,29,89,89.05,88.925,88.925,7
20111001|2011-09-29 06:30,29,88.925,88.925,88.85,88.85,6
20111001|2011-09-29 07:00,29,88.85,88.85,88.775,88.775,6
20111001|2011-09-29 07:30,29,88.775,88.85,88.775,88.85,13
20111001|2011-09-29 08:00,29,88.9,89.05,88.85,89.05,52
20111001|2011-09-29 08:30,29,89.05,89.475,89,89.375,338
20111001|2011-09-29 09:00,29,89.375,90.775,89.35,90.575,2552
20111001|2011-09-29 09:30,29,90.6,90.65,89.475,89.525,1371
20111001|2011-09-29 10:00,29,89.6,89.725,89.45,89.7,579
20111001|2011-09-29 10:30,29,89.7,90.175,89.675,90.15,407
20111001|2011-09-29 11:00,29,90.15,90.475,90.15,90.425,274
20111001|2011-09-29 11:30,29,90.4,90.6,90.3,90.575,240
20111001|2011-09-29 12:00,29,90.55,90.8,90.475,90.475,338
20111001|2011-09-29 12:30,29,90.525,90.75,90.275,90.475,659
20111001|2011-09-29 13:00,29,90.4,90.45,90.275,90.35,78
20111001|2011-09-29 13:30,29,90.35,90.45,90.35,90.45,15
20111001|2011-09-29 14:00,29,90.5,90.5,90.425,90.425,13
20111001|2011-09-29 14:30,29,90.5,91.075,90.5,91.075,168
20111001|2011-09-29 15:00,29,90.975,91.325,90.95,91.275,284
20111001|2011-09-29 15:30,29,91.25,91.3,91.1,91.1,37
20111001|2011-09-29 17:00,30,91.05,91.225,90.925,90.975,34
20111001|2011-09-29 17:30,30,91.025,91.125,91,91.125,11
20111001|2011-09-29 18:00,30,91.1,91.1,91.05,91.05,11
20111001|2011-09-29 18:30,30,91.025,91.025,90.975,90.975,12
20111001|2011-09-29 19:00,30,90.95,90.95,90.95,90.95,1
20111001|2011-09-29 19:30,30,91,91,91,91,5
20111001|2011-09-29 20:30,30,91,91.025,91,91.025,27
20111001|2011-09-29 21:00,30,91.025,91.025,91.025,91.025,1
20111001|2011-09-29 21:30,30,90.975,91,90.975,91,4
20111001|2011-09-29 22:30,30,90.95,90.95,90.95,90.95,1
20111001|2011-09-29 23:30,30,90.95,90.95,90.95,90.95,2
20111001|2011-09-30 00:00,30,90.95,90.95,90.95,90.95,2
20111001|2011-09-30 00:30,30,91,91,91,91,4
20111001|2011-09-30 01:30,30,91,91.125,91,91.125,97
20111001|2011-09-30 02:00,30,91.175,91.175,91.175,91.175,27
20111001|2011-09-30 04:30,30,91.15,91.15,91.15,91.15,1
20111001|2011-09-30 05:00,30,91.125,91.125,91.125,91.125,1
20111001|2011-09-30 05:30,30,91.125,91.125,91.125,91.125,1
20111001|2011-09-30 06:00,30,91.075,91.075,91.075,91.075,2
20111001|2011-09-30 06:30,30,91.075,91.075,90.825,90.825,19
20111001|2011-09-30 07:00,30,90.8,90.85,90.725,90.8,41
20111001|2011-09-30 07:30,30,90.8,90.85,90.675,90.775,139
20111001|2011-09-30 08:00,30,90.8,91,90.725,90.925,102
20111001|2011-09-30 08:30,30,90.975,91.775,90.925,91.725,587
20111001|2011-09-30 09:00,30,91.75,92.125,91.725,92.125,1372
20111001|2011-09-30 09:30,30,92.125,92.125,91.6,91.675,523
20111001|2011-09-30 10:00,30,91.7,91.9,91.425,91.9,397
20111001|2011-09-30 10:30,30,91.825,92.15,91.775,92.125,513
20111001|2011-09-30 11:00,30,92.15,92.525,92.125,92.4,627
20111001|2011-09-30 11:30,30,92.425,93.075,92.425,92.975,717
20111001|2011-09-30 12:00,30,92.975,93.275,92.8,93.1,403
20111001|2011-09-30 12:30,30,93.15,93.375,92.975,93.35,1288
20111001|2011-09-30 13:00,30,93.325,93.375,93.2,93.375,305
20111001|2011-09-30 13:30,30,93.375,93.375,93.375,93.375,2
20111001|2011-10-03 09:00,3,93.4,93.65,92.7,93.625,1453
20111001|2011-10-03 09:30,3,93.6,93.7,93.4,93.6,279
20111001|2011-10-03 10:00,3,93.575,93.625,93.125,93.125,438
20111001|2011-10-03 10:30,3,93.175,93.2,93,93.15,356
20111001|2011-10-03 11:00,3,93.125,93.225,93.075,93.125,178
20111001|2011-10-03 11:30,3,93.125,93.125,92.775,92.775,400
20111001|2011-10-03 12:00,3,92.775,93.025,92.625,92.675,705
20111001|2011-10-03 12:30,3,92.65,93.125,92.525,93.125,732
20111001|2011-10-03 13:00,3,93.125,93.2,92.975,93.175,402
20111001|2011-10-03 13:30,3,93.2,93.2,93.1,93.1,23
20111001|2011-10-03 14:00,3,93.15,93.15,93.1,93.125,8
20111001|2011-10-03 14:30,3,93.1,93.35,93.075,93.275,48
20111001|2011-10-03 15:00,3,93.225,93.4,93.175,93.4,68
20111001|2011-10-03 15:30,3,93.4,93.6,93.4,93.575,117
20111001|2011-10-03 17:00,4,93.45,93.45,93.45,93.45,1
20111001|2011-10-03 17:30,4,93.475,93.475,93.475,93.475,1
20111001|2011-10-03 18:00,4,93.4,93.4,93.375,93.375,3
20111001|2011-10-03 18:30,4,93.35,93.35,93.325,93.325,2
20111001|2011-10-03 19:00,4,93.325,93.4,93.325,93.4,3
20111001|2011-10-03 20:30,4,93.4,93.4,93.4,93.4,2
20111001|2011-10-03 21:00,4,93.35,93.35,93.325,93.325,12
20111001|2011-10-03 23:30,4,93.3,93.325,93.3,93.325,14
20111001|2011-10-04 00:00,4,93.275,93.275,93.275,93.275,1
20111001|2011-10-04 01:30,4,93.4,93.475,93.4,93.475,5
20111001|2011-10-04 03:30,4,93.45,93.45,93.45,93.45,3
20111001|2011-10-04 04:30,4,93.475,93.525,93.475,93.5,36
20111001|2011-10-04 05:00,4,93.5,93.525,93.5,93.525,7
20111001|2011-10-04 06:00,4,93.45,93.45,93.45,93.45,1
20111001|2011-10-04 06:30,4,93.4,93.55,93.35,93.55,160
20111001|2011-10-04 07:00,4,93.575,93.6,93.125,93.3,68
20111001|2011-10-04 07:30,4,93.175,93.325,93.175,93.325,7
20111001|2011-10-04 08:00,4,93.35,93.35,93.25,93.3,10
20111001|2011-10-04 08:30,4,93.35,93.45,93.3,93.425,131
20111001|2011-10-04 09:00,4,93.425,93.7,93.15,93.25,1013
20111001|2011-10-04 09:30,4,93.25,93.65,93.25,93.625,282
20111001|2011-10-04 10:00,4,93.65,93.7,93.175,93.3,301
20111001|2011-10-04 10:30,4,93.275,93.6,93.25,93.525,192
20111001|2011-10-04 11:00,4,93.55,93.625,93.5,93.6,56
20111001|2011-10-04 11:30,4,93.625,93.625,93.5,93.525,40
20111001|2011-10-04 12:00,4,93.5,93.525,93.35,93.375,115
20111001|2011-10-04 12:30,4,93.4,93.475,93.3,93.4,285
20111001|2011-10-04 13:00,4,93.375,93.45,93.2,93.325,334
20111001|2011-10-04 13:30,4,93.3,93.325,93.25,93.25,17
20111001|2011-10-04 14:00,4,93.25,93.4,93.25,93.375,33
20111001|2011-10-04 14:30,4,93.35,93.5,93.35,93.5,6
20111001|2011-10-04 15:00,4,93.5,93.5,93.375,93.4,34
20111001|2011-10-04 15:30,4,93.35,93.425,93.35,93.425,4
20111001|2011-10-04 18:00,5,93.45,93.45,93.45,93.45,2
20111001|2011-10-04 20:00,5,93.5,93.5,93.5,93.5,1
20111001|2011-10-04 20:30,5,93.45,93.45,93.45,93.45,1
20111001|2011-10-04 22:00,5,93.5,93.5,93.5,93.5,3
20111001|2011-10-05 02:00,5,93.5,93.5,93.5,93.5,1
20111001|2011-10-05 02:30,5,93.4,93.4,93.4,93.4,2
20111001|2011-10-05 04:00,5,93.45,93.45,93.45,93.45,1
20111001|2011-10-05 04:30,5,93.5,93.5,93.45,93.45,3
20111001|2011-10-05 05:00,5,93.4,93.5,93.4,93.5,25
20111001|2011-10-05 05:30,5,93.525,93.525,93.525,93.525,2
20111001|2011-10-05 06:00,5,93.45,93.45,93.45,93.45,1
20111001|2011-10-05 06:30,5,93.45,93.5,93.45,93.5,4
20111001|2011-10-05 07:00,5,93.525,93.6,93.5,93.6,31
20111001|2011-10-05 07:30,5,93.6,93.65,93.575,93.65,55
20111001|2011-10-05 08:00,5,93.675,93.75,93.625,93.7,157
20111001|2011-10-05 08:30,5,93.675,93.7,93.6,93.675,103
20111001|2011-10-05 09:00,5,93.725,93.775,93.5,93.5,927
20111001|2011-10-05 09:30,5,93.525,93.675,93.525,93.575,270
20111001|2011-10-05 10:00,5,93.6,93.7,93.525,93.625,337
20111001|2011-10-05 10:30,5,93.625,93.7,93.575,93.575,250
20111001|2011-10-05 11:00,5,93.625,93.8,93.625,93.8,415
20111001|2011-10-05 11:30,5,93.8,93.8,93.7,93.8,82
20111001|2011-10-05 12:00,5,93.8,93.8,93.725,93.725,69
20111001|2011-10-05 12:30,5,93.775,93.9,93.65,93.75,258
20111001|2011-10-05 13:00,5,93.725,93.9,93.675,93.85,222
20111001|2011-10-05 13:30,5,93.9,93.925,93.85,93.875,36
20111001|2011-10-05 14:00,5,93.85,93.9,93.85,93.9,16
20111001|2011-10-05 14:30,5,93.825,94.3,93.825,94.225,460
20111001|2011-10-05 15:00,5,94.225,94.35,93.975,94,300
20111001|2011-10-05 15:30,5,94,94.05,94,94,34
20111001|2011-10-05 17:00,6,94.075,94.1,94,94.075,8
20111001|2011-10-05 17:30,6,94.1,94.15,94.1,94.15,9
20111001|2011-10-05 19:00,6,94.1,94.15,94.075,94.15,24
20111001|2011-10-05 19:30,6,94.1,94.1,94.075,94.075,29
20111001|2011-10-05 20:30,6,94.1,94.1,94.1,94.1,2
20111001|2011-10-05 21:00,6,94.025,94.025,94.025,94.025,5
20111001|2011-10-05 21:30,6,94.025,94.025,94,94,3
20111001|2011-10-06 01:00,6,94.125,94.175,94.125,94.175,9
20111001|2011-10-06 02:30,6,94.075,94.125,94.075,94.125,12
20111001|2011-10-06 03:00,6,94.15,94.15,94.125,94.125,3
20111001|2011-10-06 04:30,6,94.125,94.125,94.125,94.125,2
20111001|2011-10-06 07:00,6,94.1,94.1,94.1,94.1,5
20111001|2011-10-06 07:30,6,94.1,94.3,94.1,94.3,134
20111001|2011-10-06 08:00,6,94.3,94.425,94.3,94.425,140
20111001|2011-10-06 08:30,6,94.35,94.45,94.25,94.4,120
20111001|2011-10-06 09:00,6,94.375,94.475,94.2,94.35,239
20111001|2011-10-06 09:30,6,94.325,94.375,94.225,94.3,140
20111001|2011-10-06 10:00,6,94.325,94.45,94.325,94.45,123
20111001|2011-10-06 10:30,6,94.45,94.55,94.375,94.45,229
20111001|2011-10-06 11:00,6,94.475,94.5,94.325,94.375,98
20111001|2011-10-06 11:30,6,94.4,94.45,94.35,94.45,135
20111001|2011-10-06 12:00,6,94.45,94.725,94.4,94.725,221
20111001|2011-10-06 12:30,6,94.7,94.9,94.675,94.8,351
20111001|2011-10-06 13:00,6,94.825,94.825,94.7,94.825,184
20111001|2011-10-06 13:30,6,94.8,94.85,94.75,94.75,24
20111001|2011-10-06 14:00,6,94.8,94.825,94.75,94.825,18
20111001|2011-10-06 14:30,6,94.85,94.9,94.65,94.75,81
20111001|2011-10-06 15:00,6,94.75,94.825,94.625,94.625,73
20111001|2011-10-06 15:30,6,94.725,94.725,94.675,94.675,5
20111001|2011-10-06 17:00,7,94.6,94.65,94.6,94.65,8
20111001|2011-10-06 17:30,7,94.65,94.65,94.65,94.65,25
20111001|2011-10-06 19:00,7,94.675,94.675,94.675,94.675,1
20111001|2011-10-06 19:30,7,94.7,94.7,94.7,94.7,2
20111001|2011-10-06 22:30,7,94.75,94.75,94.75,94.75,1
20111001|2011-10-06 23:00,7,94.75,94.8,94.75,94.8,3
20111001|2011-10-07 00:00,7,94.85,94.85,94.85,94.85,1
20111001|2011-10-07 00:30,7,94.85,94.85,94.85,94.85,1
20111001|2011-10-07 02:30,7,94.8,94.8,94.8,94.8,25
20111001|2011-10-07 03:00,7,94.8,94.8,94.8,94.8,10
20111001|2011-10-07 04:00,7,94.8,94.8,94.8,94.8,9
20111001|2011-10-07 05:00,7,94.75,94.75,94.75,94.75,2
20111001|2011-10-07 06:30,7,94.75,94.8,94.75,94.775,19
20111001|2011-10-07 07:00,7,94.775,94.775,94.75,94.75,3
20111001|2011-10-07 07:30,7,94.775,94.775,94.75,94.775,14
20111001|2011-10-07 08:00,7,94.775,94.775,94.7,94.7,76
20111001|2011-10-07 08:30,7,94.675,94.7,94.5,94.525,151
20111001|2011-10-07 09:00,7,94.5,94.75,94.45,94.725,309
20111001|2011-10-07 09:30,7,94.75,94.85,94.6,94.65,318
20111001|2011-10-07 10:00,7,94.625,94.725,94.625,94.675,116
20111001|2011-10-07 10:30,7,94.675,94.75,94.575,94.625,245
20111001|2011-10-07 11:00,7,94.625,94.65,94.55,94.55,88
20111001|2011-10-07 11:30,7,94.55,94.625,94.55,94.575,235
20111001|2011-10-07 12:00,7,94.575,94.725,94.55,94.55,315
20111001|2011-10-07 12:30,7,94.575,94.75,94.525,94.7,501
20111001|2011-10-07 13:00,7,94.65,94.75,94.325,94.35,510
20111001|2011-10-07 13:30,7,94.325,94.375,94.15,94.25,256
20111001|2011-10-10 09:00,10,94.225,94.425,93.625,93.725,634
20111001|2011-10-10 09:30,10,93.775,93.85,93.675,93.7,287
20111001|2011-10-10 10:00,10,93.725,93.8,93.65,93.8,208
20111001|2011-10-10 10:30,10,93.75,93.85,93.75,93.85,79
20111001|2011-10-10 11:00,10,93.85,93.9,93.7,93.75,150
20111001|2011-10-10 11:30,10,93.75,93.775,93.65,93.7,74
20111001|2011-10-10 12:00,10,93.7,93.7,93.5,93.7,256
20111001|2011-10-10 12:30,10,93.7,93.775,92.975,92.975,582
20111001|2011-10-10 13:00,10,92.95,93.325,92.775,92.925,759
20111001|2011-10-10 13:30,10,92.975,93.05,92.9,93.025,123
20111001|2011-10-10 14:00,10,93,93.125,93,93.075,18
20111001|2011-10-10 14:30,10,93.1,93.175,92.975,92.975,40
20111001|2011-10-10 15:00,10,92.95,92.95,92.675,92.675,64
20111001|2011-10-10 15:30,10,92.675,92.975,92.575,92.925,100
20111001|2011-10-10 17:00,11,92.775,92.775,92.5,92.5,35
20111001|2011-10-10 17:30,11,92.575,92.575,92.5,92.55,123
20111001|2011-10-10 18:00,11,92.575,92.575,92.5,92.575,12
20111001|2011-10-10 18:30,11,92.575,92.575,92.55,92.55,5
20111001|2011-10-10 19:00,11,92.55,92.55,92.55,92.55,1
20111001|2011-10-10 19:30,11,92.55,92.55,92.55,92.55,10
20111001|2011-10-10 20:00,11,92.6,92.6,92.6,92.6,2
20111001|2011-10-10 20:30,11,92.625,92.625,92.625,92.625,5
20111001|2011-10-10 21:00,11,92.675,92.675,92.675,92.675,3
20111001|2011-10-10 23:30,11,92.625,92.625,92.625,92.625,1
20111001|2011-10-11 02:30,11,92.625,92.625,92.575,92.575,10
20111001|2011-10-11 03:30,11,92.55,92.55,92.5,92.5,49
20111001|2011-10-11 04:00,11,92.5,92.5,92.5,92.5,4
20111001|2011-10-11 04:30,11,92.55,92.55,92.55,92.55,3
20111001|2011-10-11 05:00,11,92.55,92.55,92.5,92.5,11
20111001|2011-10-11 05:30,11,92.55,92.55,92.55,92.55,1
20111001|2011-10-11 06:00,11,92.5,92.55,92.5,92.55,156
20111001|2011-10-11 06:30,11,92.55,92.55,92.5,92.5,3
20111001|2011-10-11 07:00,11,92.55,92.55,92.5,92.525,113
20111001|2011-10-11 07:30,11,92.525,92.625,92.525,92.625,47
20111001|2011-10-11 08:00,11,92.625,92.675,92.6,92.6,44
20111001|2011-10-11 08:30,11,92.6,92.6,92.4,92.475,200
20111001|2011-10-11 09:00,11,92.475,92.725,92.325,92.525,791
20111001|2011-10-11 09:30,11,92.525,92.7,92.475,92.575,163
20111001|2011-10-11 10:00,11,92.55,92.75,92.55,92.625,200
20111001|2011-10-11 10:30,11,92.675,92.725,92.525,92.525,127
20111001|2011-10-11 11:00,11,92.475,92.5,92.2,92.2,531
20111001|2011-10-11 11:30,11,92.25,92.3,92.15,92.15,190
20111001|2011-10-11 12:00,11,92.15,92.2,92,92.025,406
20111001|2011-10-11 12:30,11,92.075,92.225,92.025,92.125,220
20111001|2011-10-11 13:00,11,92.175,92.25,92.125,92.2,99
20111001|2011-10-11 13:30,11,92.2,92.225,92.15,92.15,26
20111001|2011-10-11 14:00,11,92.175,92.325,92.175,92.275,51
20111001|2011-10-11 14:30,11,92.275,92.275,92.225,92.275,12
20111001|2011-10-11 15:00,11,92.325,92.325,92.225,92.275,7
20111001|2011-10-11 15:30,11,92.3,92.3,92.3,92.3,2
20111001|2011-10-11 17:00,12,92.3,92.35,92.3,92.35,5
20111001|2011-10-11 17:30,12,92.3,92.3,92.3,92.3,10
20111001|2011-10-11 18:00,12,92.325,92.325,92.325,92.325,5
20111001|2011-10-11 19:00,12,92.35,92.35,92.35,92.35,10
20111001|2011-10-11 19:30,12,92.325,92.325,92.325,92.325,1
20111001|2011-10-11 20:00,12,92.35,92.35,92.35,92.35,2
20111001|2011-10-11 20:30,12,92.35,92.35,92.325,92.325,43
20111001|2011-10-11 22:30,12,92.3,92.3,92.25,92.3,26
20111001|2011-10-12 00:30,12,92.3,92.3,92.3,92.3,1
20111001|2011-10-12 01:30,12,92.25,92.25,92.25,92.25,2
20111001|2011-10-12 03:00,12,92.25,92.25,92.25,92.25,6
20111001|2011-10-12 03:30,12,92.275,92.275,92.275,92.275,1
20111001|2011-10-12 04:00,12,92.25,92.25,92.25,92.25,16
20111001|2011-10-12 04:30,12,92.25,92.35,92.25,92.35,13
20111001|2011-10-12 06:00,12,92.35,92.425,92.35,92.425,8
20111001|2011-10-12 06:30,12,92.35,92.35,92.35,92.35,11
20111001|2011-10-12 07:00,12,92.3,92.3,91.95,92.05,287
20111001|2011-10-12 07:30,12,92,92.05,91.975,92.05,8
20111001|2011-10-12 08:00,12,92.1,92.15,92,92,63
20111001|2011-10-12 08:30,12,91.975,91.975,91.75,91.95,156
20111001|2011-10-12 09:00,12,91.9,91.975,91.65,91.65,585
20111001|2011-10-12 09:30,12,91.65,91.95,91.65,91.875,91
20111001|2011-10-12 10:00,12,91.9,92.025,91.85,91.95,217
20111001|2011-10-12 10:30,12,91.95,92,91.85,91.85,152
20111001|2011-10-12 11:00,12,91.85,91.875,91.775,91.85,51
20111001|2011-10-12 11:30,12,91.875,91.95,91.875,91.95,74
20111001|2011-10-12 12:00,12,91.925,91.975,91.875,91.95,72
20111001|2011-10-12 12:30,12,91.95,92.15,91.925,92.15,154
20111001|2011-10-12 13:00,12,92.2,92.275,92.15,92.25,107
20111001|2011-10-12 13:30,12,92.3,92.35,92.225,92.35,26
20111001|2011-10-12 14:00,12,92.35,92.35,92.25,92.25,9
20111001|2011-10-12 14:30,12,92.3,92.375,92.25,92.275,47
20111001|2011-10-12 15:00,12,92.275,92.275,92.2,92.25,33
20111001|2011-10-12 15:30,12,92.275,92.35,92.275,92.3,10
20111001|2011-10-12 17:00,13,92.275,92.275,92.275,92.275,9
20111001|2011-10-12 20:30,13,92.275,92.275,92.275,92.275,1
20111001|2011-10-13 04:00,13,92.3,92.3,92.3,92.3,6
20111001|2011-10-13 06:30,13,92.25,92.25,92.2,92.2,12
20111001|2011-10-13 07:00,13,92.25,92.275,92.25,92.275,7
20111001|2011-10-13 07:30,13,92.275,92.425,92.275,92.425,101
20111001|2011-10-13 08:00,13,92.425,92.575,92.425,92.575,105
20111001|2011-10-13 08:30,13,92.55,92.675,92.525,92.675,53
20111001|2011-10-13 09:00,13,92.7,92.8,92.6,92.6,223
20111001|2011-10-13 09:30,13,92.6,92.8,92.6,92.75,396
20111001|2011-10-13 10:00,13,92.8,92.85,92.725,92.85,167
20111001|2011-10-13 10:30,13,92.8,92.8,92.7,92.75,99
20111001|2011-10-13 11:00,13,92.8,92.925,92.8,92.9,168
20111001|2011-10-13 11:30,13,92.9,92.95,92.9,92.9,20
20111001|2011-10-13 12:00,13,92.925,92.975,92.9,92.975,63
20111001|2011-10-13 12:30,13,92.925,93.025,92.875,93,222
20111001|2011-10-13 13:00,13,93.025,93.05,92.9,93.025,170
20111001|2011-10-13 13:30,13,93,93.075,93,93.075,36
20111001|2011-10-13 14:00,13,93.05,93.075,93,93.075,12
20111001|2011-10-13 14:30,13,93.05,93.225,92.975,93.225,82
20111001|2011-10-13 15:00,13,93.125,93.2,93.1,93.2,13
20111001|2011-10-13 15:30,13,93.2,93.275,93.2,93.275,39
20111001|2011-10-13 17:00,14,93.3,93.3,93.3,93.3,8
20111001|2011-10-13 17:30,14,93.25,93.25,93.25,93.25,2
20111001|2011-10-13 22:30,14,93.3,93.3,93.3,93.3,3
20111001|2011-10-13 23:00,14,93.3,93.3,93.3,93.3,2
20111001|2011-10-13 23:30,14,93.25,93.25,93.25,93.25,1
20111001|2011-10-14 00:00,14,93.3,93.3,93.175,93.175,4
20111001|2011-10-14 00:30,14,93.3,93.3,93.3,93.3,3
20111001|2011-10-14 04:30,14,93.3,93.3,93.3,93.3,5
20111001|2011-10-14 05:00,14,93.3,93.3,93.3,93.3,4
20111001|2011-10-14 05:30,14,93.3,93.3,93.3,93.3,5
20111001|2011-10-14 06:30,14,93.275,93.3,93.275,93.3,16
20111001|2011-10-14 07:00,14,93.3,93.3,93.3,93.3,12
20111001|2011-10-14 07:30,14,93.3,93.3,93.275,93.275,21
20111001|2011-10-14 08:00,14,93.325,93.4,93.3,93.4,113
20111001|2011-10-14 08:30,14,93.4,93.4,93.35,93.4,73
20111001|2011-10-14 09:00,14,93.4,93.45,93.3,93.4,134
20111001|2011-10-14 09:30,14,93.4,93.475,93.35,93.475,58
20111001|2011-10-14 10:00,14,93.45,93.5,93.4,93.45,141
20111001|2011-10-14 10:30,14,93.475,93.5,93.45,93.5,113
20111001|2011-10-14 11:00,14,93.55,93.6,93.5,93.6,207
20111001|2011-10-14 11:30,14,93.6,93.65,93.5,93.55,147
20111201|2011-04-12 14:00,12,88.65,88.65,88.6,88.6,12
20111201|2011-04-12 14:30,12,88.75,88.75,88.75,88.75,4
20111201|2011-04-12 15:00,12,88.65,88.65,88.65,88.65,1
20111201|2011-04-12 15:30,12,88.775,88.775,88.6,88.6,6
20111201|2011-04-12 17:00,13,88.6,88.775,88.6,88.775,2
20111201|2011-04-12 17:30,13,88.775,88.775,88.775,88.775,1
20111201|2011-04-13 01:30,13,89,89,89,89,3
20111201|2011-04-13 03:00,13,89.05,89.05,89.05,89.05,1
20111201|2011-04-13 05:00,13,89.05,89.05,89.05,89.05,1
20111201|2011-04-13 05:30,13,89.2,89.45,89.2,89.45,3
20111201|2011-04-13 06:00,13,89.35,89.375,89.35,89.35,13
20111201|2011-04-13 06:30,13,89.375,89.375,89.35,89.35,5
20111201|2011-04-13 07:00,13,89.35,89.35,89.325,89.35,8
20111201|2011-04-13 07:30,13,89.35,89.35,89.35,89.35,2
20111201|2011-04-13 08:00,13,89.425,89.55,89.425,89.525,4
20111201|2011-04-13 08:30,13,89.5,89.5,89.3,89.3,4
20111201|2011-04-13 09:00,13,89.4,89.6,89.3,89.6,54
20111201|2011-04-13 09:30,13,89.65,89.65,89.425,89.525,48
20111201|2011-04-13 10:00,13,89.475,89.7,89.3,89.35,42
20111201|2011-04-13 10:30,13,89.35,89.575,89.225,89.525,37
20111201|2011-04-13 11:00,13,89.5,89.75,89.5,89.575,36
20111201|2011-04-13 11:30,13,89.65,89.725,89.45,89.575,31
20111201|2011-04-13 12:00,13,89.575,89.575,89.5,89.525,24
20111201|2011-04-13 12:30,13,89.575,90,89.55,89.9,89
20111201|2011-04-13 13:00,13,89.85,89.925,89.75,89.9,87
20111201|2011-04-13 13:30,13,89.825,89.95,89.825,89.9,8
20111201|2011-04-13 14:00,13,89.9,89.9,89.775,89.775,4
20111201|2011-04-13 15:00,13,89.9,89.9,89.9,89.9,30
20111201|2011-04-13 15:30,13,89.9,89.9,89.9,89.9,1
20111201|2011-04-13 19:30,14,89.95,89.95,89.95,89.95,1
20111201|2011-04-14 00:30,14,89.75,89.75,89.75,89.75,1
20111201|2011-04-14 05:00,14,89.75,89.75,89.55,89.55,12
20111201|2011-04-14 08:00,14,89.7,89.7,89.7,89.7,1
20111201|2011-04-14 08:30,14,89.7,89.725,89.7,89.725,3
20111201|2011-04-14 09:00,14,89.725,90.175,89.7,90.175,292
20111201|2011-04-14 09:30,14,90.175,90.2,89.975,90.1,86
20111201|2011-04-14 10:00,14,90.175,90.175,89.7,89.8,82
20111201|2011-04-14 10:30,14,89.875,89.875,89.4,89.65,56
20111201|2011-04-14 11:00,14,89.7,89.75,89.45,89.725,20
20111201|2011-04-14 11:30,14,89.675,89.725,89.6,89.675,16
20111201|2011-04-14 12:00,14,89.675,89.675,89.3,89.325,65
20111201|2011-04-14 12:30,14,89.35,89.625,89.325,89.4,167
20111201|2011-04-14 13:00,14,89.35,89.55,89.35,89.55,96
20111201|2011-04-14 13:30,14,89.525,89.525,89.475,89.5,24
20111201|2011-04-14 14:30,14,89.5,89.5,89.5,89.5,5
20111201|2011-04-14 15:00,14,89.5,89.5,89.5,89.5,1
20111201|2011-04-14 17:00,15,89.5,89.5,89,89,21
20111201|2011-04-14 17:30,15,89,89,89,89,2
20111201|2011-04-14 18:00,15,88.8,88.8,88.6,88.6,13
20111201|2011-04-14 19:00,15,88.675,88.675,88.675,88.675,1
20111201|2011-04-15 01:30,15,88.4,88.4,88.4,88.4,3
20111201|2011-04-15 03:00,15,88.7,88.7,88.7,88.7,1
20111201|2011-04-15 05:30,15,88.55,88.55,88.55,88.55,1
20111201|2011-04-15 06:30,15,88.7,88.7,88.7,88.7,1
20111201|2011-04-15 07:00,15,88.85,88.85,88.85,88.85,4
20111201|2011-04-15 07:30,15,88.825,88.85,88.825,88.85,3
20111201|2011-04-15 08:30,15,88.4,88.4,88.25,88.25,3
20111201|2011-04-15 09:00,15,88.2,88.25,87.525,87.95,136
20111201|2011-04-15 09:30,15,87.95,87.975,87.625,87.7,21
20111201|2011-04-15 10:00,15,87.725,87.775,87.7,87.775,9
20111201|2011-04-15 10:30,15,87.85,87.975,87.775,87.975,37
20111201|2011-04-15 11:00,15,88.025,88.025,87.925,88.025,37
20111201|2011-04-15 11:30,15,88.175,88.2,88,88,14
20111201|2011-04-15 12:00,15,88.025,88.25,88,88.2,33
20111201|2011-04-15 12:30,15,88.025,88.675,88.025,88.65,142
20111201|2011-04-15 13:00,15,88.6,88.7,88.55,88.55,61
20111201|2011-04-15 13:30,15,88.55,88.6,88.5,88.6,15
20111201|2011-04-18 09:00,18,88.4,88.425,88,88.1,135
20111201|2011-04-18 09:30,18,88,88.025,87.875,87.95,161
20111201|2011-04-18 10:00,18,87.95,88,87.825,88,32
20111201|2011-04-18 10:30,18,88,88.05,87.85,87.95,88
20111201|2011-04-18 11:00,18,88,88.125,87.95,87.95,85
20111201|2011-04-18 11:30,18,88.125,88.225,88.1,88.225,76
20111201|2011-04-18 12:00,18,88.225,88.225,88.1,88.2,25
20111201|2011-04-18 12:30,18,88.15,88.4,88.15,88.25,84
20111201|2011-04-18 13:00,18,88.2,88.35,88.175,88.35,11
20111201|2011-04-18 15:00,18,88.175,88.175,88.15,88.15,2
20111201|2011-04-18 15:30,18,88.125,88.125,88.05,88.05,3
20111201|2011-04-18 19:30,19,88.1,88.1,88.1,88.1,1
20111201|2011-04-19 03:30,19,88.45,88.45,88.45,88.45,2
20111201|2011-04-19 06:30,19,88.45,88.45,88.45,88.45,1
20111201|2011-04-19 08:00,19,88.375,88.375,88.375,88.375,1
20111201|2011-04-19 08:30,19,88.325,88.325,87.875,87.875,18
20111201|2011-04-19 09:00,19,88.025,88.3,87.925,88.25,96
20111201|2011-04-19 09:30,19,88.225,88.425,88.15,88.15,61
20111201|2011-04-19 10:00,19,88.25,88.25,88.025,88.1,88
20111201|2011-04-19 10:30,19,88.1,88.375,88.1,88.375,25
20111201|2011-04-19 11:00,19,88.3,88.5,88.3,88.425,43
20111201|2011-04-19 11:30,19,88.4,88.525,88.4,88.5,54
20111201|2011-04-19 12:00,19,88.475,88.575,88.475,88.575,26
20111201|2011-04-19 12:30,19,88.575,88.7,88.575,88.7,83
20111201|2011-04-19 13:00,19,88.65,88.775,88.65,88.75,44
20111201|2011-04-19 14:00,19,88.8,88.8,88.8,88.8,5
20111201|2011-04-19 14:30,19,88.8,88.85,88.8,88.85,6
20111201|2011-04-19 15:00,19,88.675,88.675,88.675,88.675,1
20111201|2011-04-19 15:30,19,88.55,88.55,88.55,88.55,2
20111201|2011-04-19 20:00,20,88.9,88.9,88.9,88.9,4
20111201|2011-04-19 22:00,20,88.75,88.75,88.75,88.75,2
20111201|2011-04-19 23:00,20,88.75,88.75,88.75,88.75,1
20111201|2011-04-20 02:00,20,88.75,88.8,88.75,88.8,3
20111201|2011-04-20 02:30,20,88.9,88.9,88.9,88.9,3
20111201|2011-04-20 03:30,20,88.9,88.9,88.9,88.9,5
20111201|2011-04-20 04:00,20,88.85,88.85,88.85,88.85,3
20111201|2011-04-20 04:30,20,88.9,89,88.9,89,9
20111201|2011-04-20 05:00,20,89,89,89,89,1
20111201|2011-04-20 05:30,20,89,89,88.95,88.95,9
20111201|2011-04-20 06:00,20,88.95,89.2,88.95,89.2,33
20111201|2011-04-20 06:30,20,89.15,89.15,89.075,89.075,2
20111201|2011-04-20 07:00,20,89.1,89.1,89.1,89.1,4
20111201|2011-04-20 07:30,20,89.1,89.1,88.9,88.9,12
20111201|2011-04-20 08:00,20,88.8,88.875,88.775,88.8,4
20111201|2011-04-20 08:30,20,88.8,88.9,88.8,88.9,14
20111201|2011-04-20 09:00,20,88.9,89.25,88.8,89.15,172
20111201|2011-04-20 09:30,20,89.275,89.325,89.15,89.225,91
20111201|2011-04-20 10:00,20,89.15,89.2,88.85,89,76
20111201|2011-04-20 10:30,20,89.1,89.275,88.925,89.025,59
20111201|2011-04-20 11:00,20,89.125,89.125,88.375,88.6,26
20111201|2011-04-20 11:30,20,88.525,88.575,88.275,88.325,21
20111201|2011-04-20 12:00,20,88.3,88.45,88.25,88.25,81
20111201|2011-04-20 12:30,20,88.2,88.775,88.15,88.775,61
20111201|2011-04-20 13:00,20,88.725,88.775,88.6,88.65,64
20111201|2011-04-20 13:30,20,88.75,88.75,88.7,88.7,2
20111201|2011-04-20 14:30,20,88.65,88.65,88.6,88.6,6
20111201|2011-04-20 15:00,20,88.75,88.925,88.75,88.925,3
20111201|2011-04-20 19:30,21,89,89,89,89,2
20111201|2011-04-21 02:30,21,89.2,89.4,89.2,89.4,12
20111201|2011-04-21 03:00,21,89.1,89.1,89.1,89.1,1
20111201|2011-04-21 08:00,21,89,89.125,89,89.025,5
20111201|2011-04-21 08:30,21,89.05,89.05,88.95,88.95,25
20111201|2011-04-21 09:00,21,88.925,88.925,88.65,88.75,36
20111201|2011-04-21 09:30,21,88.75,88.75,88.5,88.675,77
20111201|2011-04-21 10:00,21,88.675,88.7,88.525,88.525,28
20111201|2011-04-21 10:30,21,88.65,88.65,88.325,88.325,9
20111201|2011-04-21 11:00,21,88.275,88.35,88.025,88.025,55
20111201|2011-04-21 11:30,21,88.05,88.35,87.95,88.175,56
20111201|2011-04-21 12:00,21,88.225,88.225,88.15,88.15,16
20111201|2011-04-21 12:30,21,88.125,88.475,88.05,88.075,145
20111201|2011-04-21 13:00,21,88.025,88.3,88,88.25,46
20111201|2011-04-21 13:30,21,88.3,88.3,88.3,88.3,1
20111201|2011-04-25 09:00,25,88.475,88.55,88.175,88.2,160
20111201|2011-04-25 09:30,25,88.35,88.35,87.725,88.2,168
20111201|2011-04-25 10:00,25,88.2,88.2,87.825,87.9,38
20111201|2011-04-25 10:30,25,87.825,87.95,87.775,87.85,29
20111201|2011-04-25 11:00,25,87.825,87.825,86.75,87.45,59
20111201|2011-04-25 11:30,25,87.5,87.6,87.4,87.6,53
20111201|2011-04-25 12:00,25,87.6,87.675,87.4,87.675,55
20111201|2011-04-25 12:30,25,87.55,87.65,87.25,87.25,90
20111201|2011-04-25 13:00,25,87.25,87.35,87.225,87.35,65
20111201|2011-04-25 13:30,25,87.4,87.4,87.35,87.35,4
20111201|2011-04-25 14:30,25,87.425,87.425,87.425,87.425,2
20111201|2011-04-25 15:30,25,87.35,87.45,87.35,87.45,8
20111201|2011-04-25 17:30,26,87.475,87.475,87.475,87.475,1
20111201|2011-04-25 18:30,26,87.65,87.65,87.65,87.65,5
20111201|2011-04-25 20:30,26,87.325,87.325,87.325,87.325,1
20111201|2011-04-26 01:30,26,87.15,87.15,87.125,87.125,3
20111201|2011-04-26 02:00,26,87.05,87.05,87.05,87.05,1
20111201|2011-04-26 02:30,26,87,87,86.95,86.95,10
20111201|2011-04-26 04:00,26,86.95,86.975,86.95,86.975,3
20111201|2011-04-26 04:30,26,86.975,87,86.975,87,5
20111201|2011-04-26 07:30,26,86.925,86.925,86.925,86.925,1
20111201|2011-04-26 08:00,26,86.85,86.85,86.85,86.85,11
20111201|2011-04-26 08:30,26,86.85,86.9,86.65,86.65,36
20111201|2011-04-26 09:00,26,86.625,86.625,86.1,86.1,60
20111201|2011-04-26 09:30,26,86.125,86.2,85.9,86.05,60
20111201|2011-04-26 10:00,26,86,86.025,85.4,85.45,138
20111201|2011-04-26 10:30,26,85.45,85.475,85.05,85.2,26
20111201|2011-04-26 11:00,26,85.225,85.875,85.225,85.6,24
20111201|2011-04-26 11:30,26,85.35,85.9,85.35,85.8,20
20111201|2011-04-26 12:00,26,85.9,85.9,85.5,85.5,16
20111201|2011-04-26 12:30,26,85.5,85.975,85.45,85.8,135
20111201|2011-04-26 13:00,26,85.8,85.85,85.55,85.625,211
20111201|2011-04-26 13:30,26,85.525,85.525,85.5,85.5,163
20111201|2011-04-26 14:00,26,85.5,85.5,85.5,85.5,4
20111201|2011-04-26 15:00,26,85.6,85.6,85.6,85.6,2
20111201|2011-04-26 15:30,26,85.6,85.65,85.6,85.65,18
20111201|2011-04-26 17:00,27,85.575,85.575,85.575,85.575,1
20111201|2011-04-26 19:30,27,85.85,85.85,85.85,85.85,1
20111201|2011-04-26 21:00,27,85.7,85.7,85.7,85.7,1
20111201|2011-04-27 05:30,27,85.4,85.4,85.4,85.4,2
20111201|2011-04-27 06:30,27,85.65,85.65,85.6,85.6,4
20111201|2011-04-27 07:00,27,85.65,85.675,85.625,85.675,16
20111201|2011-04-27 07:30,27,85.675,85.9,85.675,85.9,13
20111201|2011-04-27 08:00,27,86.05,86.3,86.025,86.125,47
20111201|2011-04-27 08:30,27,86.25,86.3,85.95,86.15,31
20111201|2011-04-27 09:00,27,86.125,86.125,85.775,85.95,120
20111201|2011-04-27 09:30,27,85.85,86.075,85.8,85.975,151
20111201|2011-04-27 10:00,27,86,86.25,85.8,86.05,176
20111201|2011-04-27 10:30,27,86.125,86.3,86.075,86.25,167
20111201|2011-04-27 11:00,27,86.25,86.25,86,86.15,31
20111201|2011-04-27 11:30,27,86.25,86.25,85.775,85.8,142
20111201|2011-04-27 12:00,27,85.8,85.9,85.725,85.8,74
20111201|2011-04-27 12:30,27,85.8,85.85,85.675,85.75,122
20111201|2011-04-27 13:00,27,85.725,85.725,85.625,85.625,47
20111201|2011-04-27 13:30,27,85.675,85.675,85.675,85.675,5
20111201|2011-04-27 14:30,27,85.925,85.925,85.8,85.85,5
20111201|2011-04-27 15:00,27,85.65,85.65,85.5,85.5,129
20111201|2011-04-27 15:30,27,85.6,85.6,85.4,85.4,2
20111201|2011-04-27 17:00,28,85.5,85.5,85.5,85.5,1
20111201|2011-04-27 20:00,28,85.4,85.75,85.25,85.3,17
20111201|2011-04-27 21:30,28,85.1,85.225,85.1,85.225,2
20111201|2011-04-28 02:00,28,85.1,85.1,85.1,85.1,7
20111201|2011-04-28 02:30,28,85.1,85.1,85.1,85.1,10
20111201|2011-04-28 03:00,28,85.225,85.3,85.225,85.3,7
20111201|2011-04-28 03:30,28,85,85.075,85,85.05,3
20111201|2011-04-28 06:00,28,85.65,85.65,85.65,85.65,1
20111201|2011-04-28 06:30,28,85.625,85.625,85.625,85.625,1
20111201|2011-04-28 07:00,28,85.525,85.525,85.5,85.5,2
20111201|2011-04-28 07:30,28,85.5,85.625,85.5,85.6,8
20111201|2011-04-28 08:00,28,85.35,85.475,85.325,85.475,5
20111201|2011-04-28 08:30,28,85.675,86,85.675,85.8,177
20111201|2011-04-28 09:00,28,85.85,85.85,85.625,85.725,45
20111201|2011-04-28 09:30,28,85.625,85.625,85.2,85.275,81
20111201|2011-04-28 10:00,28,85.225,85.6,85.225,85.475,163
20111201|2011-04-28 10:30,28,85.4,85.5,84.65,85.025,179
20111201|2011-04-28 11:00,28,84.95,85.175,84.9,85,26
20111201|2011-04-28 11:30,28,84.9,85.075,84.575,84.65,30
20111201|2011-04-28 12:00,28,84.65,84.675,84.45,84.65,59
20111201|2011-04-28 12:30,28,84.65,85.3,84.6,85.3,288
20111201|2011-04-28 13:00,28,85.2,85.2,85.025,85.125,14
20111201|2011-04-28 13:30,28,85.125,85.15,85.125,85.15,10
20111201|2011-04-28 14:00,28,85.125,85.125,85.1,85.1,32
20111201|2011-04-28 14:30,28,85.05,85.05,84.85,84.85,13
20111201|2011-04-28 15:00,28,84.85,85,84.85,85,3
20111201|2011-04-28 15:30,28,85,85.2,85,85.2,8
20111201|2011-04-28 17:00,29,85.075,85.075,85.075,85.075,1
20111201|2011-04-28 17:30,29,85.075,85.125,85.075,85.125,7
20111201|2011-04-28 19:00,29,85.125,85.125,85.1,85.1,3
20111201|2011-04-29 00:30,29,85.225,85.3,85.225,85.3,36
20111201|2011-04-29 03:30,29,85.1,85.1,85.1,85.1,8
20111201|2011-04-29 05:00,29,84.975,84.975,84.975,84.975,1
20111201|2011-04-29 06:00,29,84.8,84.8,84.8,84.8,1
20111201|2011-04-29 06:30,29,84.7,84.7,84.675,84.675,3
20111201|2011-04-29 07:00,29,84.625,84.625,84.625,84.625,1
20111201|2011-04-29 07:30,29,84.6,84.6,84.6,84.6,21
20111201|2011-04-29 08:00,29,84.75,84.75,84.75,84.75,3
20111201|2011-04-29 08:30,29,84.85,85.025,84.85,85.025,19
20111201|2011-04-29 09:00,29,84.8,84.8,84.3,84.5,147
20111201|2011-04-29 09:30,29,84.4,84.6,84.4,84.575,212
20111201|2011-04-29 10:00,29,84.5,84.5,84.225,84.275,109
20111201|2011-04-29 10:30,29,84.275,84.325,84.15,84.325,39
20111201|2011-04-29 11:00,29,84.2,84.2,83.85,83.95,91
20111201|2011-04-29 11:30,29,83.95,84.475,83.95,84.35,99
20111201|2011-04-29 12:00,29,84.3,84.825,84.25,84.825,124
20111201|2011-04-29 12:30,29,84.8,85.2,84.8,85.1,118
20111201|2011-04-29 13:00,29,85.2,85.25,85,85,95
20111201|2011-05-02 09:00,2,85.075,85.5,84.875,85.475,138
20111201|2011-05-02 09:30,2,85.375,85.6,85.2,85.3,280
20111201|2011-05-02 10:00,2,85.3,85.3,84.9,85.025,223
20111201|2011-05-02 10:30,2,85.025,85.1,84.825,84.825,31
20111201|2011-05-02 11:00,2,84.925,85.075,84.775,84.775,94
20111201|2011-05-02 11:30,2,84.85,85.2,84.85,85.1,47
20111201|2011-05-02 12:00,2,85.1,85.475,85.1,85.325,39
20111201|2011-05-02 12:30,2,85.35,85.675,85.35,85.675,61
20111201|2011-05-02 13:00,2,85.675,85.825,85.575,85.825,29
20111201|2011-05-02 13:30,2,85.7,85.7,85.7,85.7,2
20111201|2011-05-02 14:30,2,85.8,85.8,85.675,85.675,3
20111201|2011-05-02 15:00,2,85.65,85.65,85.5,85.5,29
20111201|2011-05-02 17:00,3,85.5,85.5,85.5,85.5,1
20111201|2011-05-02 19:00,3,85.425,85.625,85.425,85.625,2
20111201|2011-05-02 21:30,3,85.625,85.625,85.625,85.625,1
20111201|2011-05-03 00:00,3,85.675,85.675,85.65,85.65,2
20111201|2011-05-03 01:00,3,85.575,85.575,85.525,85.525,5
20111201|2011-05-03 01:30,3,85.525,85.525,85.525,85.525,1
20111201|2011-05-03 02:30,3,85.475,85.475,85.475,85.475,3
20111201|2011-05-03 04:00,3,85.475,85.475,85.475,85.475,1
20111201|2011-05-03 04:30,3,85.425,85.425,85.425,85.425,1
20111201|2011-05-03 05:00,3,85.4,85.4,85.4,85.4,1
20111201|2011-05-03 06:00,3,85.475,85.475,85.475,85.475,1
20111201|2011-05-03 07:00,3,85.25,85.25,85.25,85.25,4
20111201|2011-05-03 08:00,3,85.3,85.3,85.225,85.25,7
20111201|2011-05-03 08:30,3,85.2,85.2,85,85,23
20111201|2011-05-03 09:00,3,85.025,85.025,84.5,84.5,77
20111201|2011-05-03 09:30,3,84.425,84.625,84.2,84.2,285
20111201|2011-05-03 10:00,3,84.15,84.475,84.1,84.4,42
20111201|2011-05-03 10:30,3,84.4,84.65,84.275,84.4,116
20111201|2011-05-03 11:00,3,84.4,84.4,83.8,83.8,54
20111201|2011-05-03 11:30,3,84.025,84.05,83.4,83.525,78
20111201|2011-05-03 12:00,3,83.5,83.5,83.3,83.3,57
20111201|2011-05-03 12:30,3,83.3,83.375,83,83.375,51
20111201|2011-05-03 13:00,3,83.2,83.25,83.05,83.075,23
20111201|2011-05-03 13:30,3,83.3,83.3,83.3,83.3,1
20111201|2011-05-03 15:00,3,83.05,83.05,83.05,83.05,10
20111201|2011-05-03 15:30,3,83.025,83.2,83,83,10
20111201|2011-05-03 17:00,4,83.275,83.275,83.275,83.275,1
20111201|2011-05-03 18:30,4,83.075,83.275,83.075,83.275,4
20111201|2011-05-03 21:00,4,83.15,83.15,83.15,83.15,4
20111201|2011-05-03 23:00,4,83.15,83.15,83.15,83.15,3
20111201|2011-05-04 00:00,4,83.075,83.075,83.075,83.075,1
20111201|2011-05-04 01:30,4,83.125,83.125,83.125,83.125,1
20111201|2011-05-04 04:00,4,82.875,82.975,82.875,82.975,2
20111201|2011-05-04 06:30,4,82.85,82.975,82.85,82.975,2
20111201|2011-05-04 07:00,4,82.9,82.975,82.9,82.975,25
20111201|2011-05-04 07:30,4,82.975,83.075,82.975,83.075,16
20111201|2011-05-04 08:00,4,83.05,83.2,83.05,83.2,19
20111201|2011-05-04 08:30,4,83.1,83.3,83.1,83.3,38
20111201|2011-05-04 09:00,4,83.2,83.25,83.075,83.075,39
20111201|2011-05-04 09:30,4,83,83,82.5,82.55,56
20111201|2011-05-04 10:00,4,82.55,83.05,82.55,83,139
20111201|2011-05-04 10:30,4,83.05,83.225,82.95,83,95
20111201|2011-05-04 11:00,4,82.975,83.05,82.9,83,38
20111201|2011-05-04 11:30,4,82.975,83.2,82.95,83,32
20111201|2011-05-04 12:00,4,83,83.3,83,83.2,65
20111201|2011-05-04 12:30,4,83.225,83.775,83.225,83.6,194
20111201|2011-05-04 13:00,4,83.6,83.775,83.475,83.775,134
20111201|2011-05-04 13:30,4,83.625,83.775,83.625,83.775,35
20111201|2011-05-04 14:00,4,83.8,83.8,83.8,83.8,4
20111201|2011-05-04 15:00,4,83.75,83.75,83.7,83.7,3
20111201|2011-05-04 15:30,4,83.75,83.75,83.625,83.625,99
20111201|2011-05-04 17:30,5,83.8,83.8,83.8,83.8,1
20111201|2011-05-04 19:30,5,83.875,83.875,83.875,83.875,1
20111201|2011-05-04 20:00,5,83.925,83.925,83.925,83.925,3
20111201|2011-05-04 23:00,5,83.725,83.725,83.725,83.725,7
20111201|2011-05-05 06:30,5,83.75,83.775,83.75,83.775,2
20111201|2011-05-05 07:00,5,83.825,83.825,83.675,83.675,5
20111201|2011-05-05 07:30,5,83.7,83.7,83.7,83.7,37
20111201|2011-05-05 08:00,5,83.675,83.675,83.625,83.625,31
20111201|2011-05-05 08:30,5,83.675,83.875,83.625,83.625,33
20111201|2011-05-05 09:00,5,83.625,84.725,83.625,84.45,567
20111201|2011-05-05 09:30,5,84.5,84.5,83.75,83.75,132
20111201|2011-05-05 10:00,5,83.675,83.925,83.45,83.925,205
20111201|2011-05-05 10:30,5,83.9,84.55,83.9,84.55,57
20111201|2011-05-05 11:00,5,84.55,84.7,84.3,84.55,96
20111201|2011-05-05 11:30,5,84.5,84.5,84.35,84.35,17
20111201|2011-05-05 12:00,5,84.275,84.275,84.075,84.15,17
20111201|2011-05-05 12:30,5,84.2,84.275,83.95,83.95,78
20111201|2011-05-05 13:00,5,83.95,84.15,83.95,84.15,28
20111201|2011-05-05 13:30,5,84.05,84.05,83.95,83.95,4
20111201|2011-05-05 14:00,5,83.9,83.9,83.9,83.9,3
20111201|2011-05-05 14:30,5,83.975,84.075,83.9,83.9,7
20111201|2011-05-05 15:00,5,84.15,84.15,84.15,84.15,4
20111201|2011-05-05 15:30,5,84.225,84.225,84.225,84.225,4
20111201|2011-05-05 17:30,6,84.15,84.15,84.15,84.15,1
20111201|2011-05-05 18:30,6,84.225,84.225,84.225,84.225,1
20111201|2011-05-06 03:30,6,83.95,83.95,83.95,83.95,1
20111201|2011-05-06 04:00,6,83.75,83.75,83.75,83.75,1
20111201|2011-05-06 05:30,6,83.55,83.55,83.5,83.5,2
20111201|2011-05-06 06:30,6,83.65,83.65,83.65,83.65,3
20111201|2011-05-06 07:00,6,83.6,83.65,83.375,83.375,9
20111201|2011-05-06 07:30,6,83.65,84.075,83.65,83.975,12
20111201|2011-05-06 08:30,6,83.975,83.975,83.875,83.9,12
20111201|2011-05-06 09:00,6,83.825,84.075,83.825,84,122
20111201|2011-05-06 09:30,6,84.025,84.05,83.85,83.85,143
20111201|2011-05-06 10:00,6,83.825,84.3,83.7,84.175,123
20111201|2011-05-06 10:30,6,84.2,84.25,84.125,84.15,8
20111201|2011-05-06 11:00,6,84.2,84.2,84,84,16
20111201|2011-05-06 11:30,6,84.025,84.075,84,84,20
20111201|2011-05-06 12:00,6,84.15,84.35,84.15,84.35,14
20111201|2011-05-06 12:30,6,84.4,84.5,84,84,78
20111201|2011-05-06 13:00,6,84,84.375,84,84.1,68
20111201|2011-05-06 13:30,6,83.95,83.95,83.9,83.9,2
20111201|2011-05-09 09:00,9,84.15,84.175,83.6,83.675,71
20111201|2011-05-09 09:30,9,83.7,84.25,83.65,84.225,99
20111201|2011-05-09 10:00,9,84.3,84.45,84.1,84.2,30
20111201|2011-05-09 10:30,9,84.1,84.1,83.925,83.95,34
20111201|2011-05-09 11:00,9,83.95,83.95,83.9,83.9,14
20111201|2011-05-09 11:30,9,83.975,84,83.875,84,28
20111201|2011-05-09 12:00,9,83.95,84.2,83.9,84.15,35
20111201|2011-05-09 12:30,9,84.15,84.35,84.15,84.35,90
20111201|2011-05-09 13:00,9,84.4,84.45,84.35,84.425,68
20111201|2011-05-09 14:30,9,84.35,84.35,84.35,84.35,1
20111201|2011-05-09 15:00,9,84.4,84.5,84.4,84.5,2
20111201|2011-05-09 17:00,10,84.4,84.4,84.35,84.35,4
20111201|2011-05-09 19:30,10,84.3,84.3,84.2,84.2,2
20111201|2011-05-10 01:30,10,84.3,84.3,84.3,84.3,1
20111201|2011-05-10 06:30,10,84.3,84.3,84.3,84.3,3
20111201|2011-05-10 07:00,10,84.325,84.375,84.3,84.3,11
20111201|2011-05-10 07:30,10,84.4,84.75,84.4,84.75,21
20111201|2011-05-10 08:00,10,84.775,84.825,84.6,84.6,7
20111201|2011-05-10 08:30,10,84.55,84.675,84.475,84.625,25
20111201|2011-05-10 09:00,10,84.6,84.775,84.3,84.3,204
20111201|2011-05-10 09:30,10,84.3,84.5,84.275,84.275,110
20111201|2011-05-10 10:00,10,84.35,84.425,84.25,84.375,120
20111201|2011-05-10 10:30,10,84.375,84.525,84.35,84.525,75
20111201|2011-05-10 11:00,10,84.55,84.65,84.5,84.5,80
20111201|2011-05-10 11:30,10,84.525,84.55,84.35,84.35,43
20111201|2011-05-10 12:00,10,84.4,84.45,84.35,84.45,45
20111201|2011-05-10 12:30,10,84.525,84.6,84.375,84.5,66
20111201|2011-05-10 13:00,10,84.475,84.575,84.425,84.575,98
20111201|2011-05-10 13:30,10,84.575,84.575,84.575,84.575,12
20111201|2011-05-10 14:00,10,84.525,84.575,84.525,84.575,10
20111201|2011-05-10 14:30,10,84.6,84.6,84.6,84.6,2
20111201|2011-05-10 15:00,10,84.65,84.75,84.375,84.75,81
20111201|2011-05-10 20:30,11,84.65,84.65,84.625,84.625,3
20111201|2011-05-11 01:00,11,84.7,84.7,84.7,84.7,1
20111201|2011-05-11 04:00,11,84.725,84.725,84.725,84.725,2
20111201|2011-05-11 06:00,11,84.65,84.65,84.65,84.65,1
20111201|2011-05-11 06:30,11,84.6,84.6,84.6,84.6,5
20111201|2011-05-11 07:30,11,84.35,84.35,84.25,84.3,17
20111201|2011-05-11 08:00,11,84.3,84.4,84.3,84.35,10
20111201|2011-05-11 08:30,11,84.25,84.275,84.1,84.15,33
20111201|2011-05-11 09:00,11,84.05,84.05,83.675,83.725,78
20111201|2011-05-11 09:30,11,83.675,83.675,83.25,83.325,56
20111201|2011-05-11 10:00,11,83.2,83.35,82.95,82.95,32
20111201|2011-05-11 10:30,11,83.075,83.35,82.95,83.35,45
20111201|2011-05-11 11:00,11,83.15,83.2,83.05,83.05,20
20111201|2011-05-11 11:30,11,83.05,83.35,83.05,83.35,117
20111201|2011-05-11 12:00,11,83.35,83.4,83.35,83.4,13
20111201|2011-05-11 12:30,11,83.175,83.525,83.15,83.375,71
20111201|2011-05-11 13:00,11,83.5,83.55,83.475,83.55,74
20111201|2011-05-11 13:30,11,83.45,83.525,83.425,83.525,9
20111201|2011-05-11 14:00,11,83.6,83.6,83.6,83.6,1
20111201|2011-05-11 17:30,12,83.825,83.825,83.825,83.825,1
20111201|2011-05-11 18:00,12,83.7,83.7,83.7,83.7,2
20111201|2011-05-11 19:00,12,83.7,83.7,83.7,83.7,1
20111201|2011-05-11 21:00,12,83.775,83.775,83.775,83.775,1
20111201|2011-05-12 03:00,12,83.475,83.475,83.475,83.475,1
20111201|2011-05-12 06:00,12,83.5,83.5,83.5,83.5,1
20111201|2011-05-12 07:30,12,83.675,83.675,83.675,83.675,1
20111201|2011-05-12 08:00,12,83.75,83.85,83.75,83.775,13
20111201|2011-05-12 08:30,12,83.725,83.775,83.55,83.55,23
20111201|2011-05-12 09:00,12,83.675,83.675,83.075,83.275,69
20111201|2011-05-12 09:30,12,83.225,83.35,83.225,83.3,40
20111201|2011-05-12 10:00,12,83.2,83.475,83.125,83.475,20
20111201|2011-05-12 10:30,12,83.55,83.65,83.45,83.5,83
20111201|2011-05-12 11:00,12,83.675,83.875,83.675,83.7,16
20111201|2011-05-12 11:30,12,83.8,83.825,83.75,83.75,7
20111201|2011-05-12 12:00,12,83.925,84.15,83.8,84.15,89
20111201|2011-05-12 12:30,12,84.15,84.375,84.1,84.325,82
20111201|2011-05-12 13:00,12,84.325,84.4,84.25,84.25,54
20111201|2011-05-12 13:30,12,84.2,84.225,84.2,84.2,11
20111201|2011-05-12 14:00,12,84.175,84.175,84.175,84.175,2
20111201|2011-05-12 14:30,12,84.225,84.25,84.225,84.25,2
20111201|2011-05-12 15:00,12,84.25,84.325,84.25,84.275,8
20111201|2011-05-12 15:30,12,84.4,84.4,84.35,84.35,8
20111201|2011-05-12 17:00,13,84.475,84.5,84.475,84.5,5
20111201|2011-05-12 17:30,13,84.5,84.6,84.5,84.6,2
20111201|2011-05-12 18:00,13,84.675,84.675,84.675,84.675,1
20111201|2011-05-12 18:30,13,84.7,84.7,84.7,84.7,1
20111201|2011-05-12 20:00,13,84.6,84.6,84.6,84.6,1
20111201|2011-05-12 20:30,13,84.6,84.6,84.6,84.6,1
20111201|2011-05-12 21:00,13,84.575,84.575,84.55,84.55,2
20111201|2011-05-13 03:00,13,84.525,84.525,84.525,84.525,1
20111201|2011-05-13 07:00,13,84.7,84.7,84.7,84.7,5
20111201|2011-05-13 07:30,13,84.7,84.7,84.7,84.7,3
20111201|2011-05-13 08:00,13,84.625,84.625,84.625,84.625,3
20111201|2011-05-13 08:30,13,84.7,84.75,84.575,84.6,35
20111201|2011-05-13 09:00,13,84.625,84.625,84.375,84.4,66
20111201|2011-05-13 09:30,13,84.425,84.45,84.275,84.35,148
20111201|2011-05-13 10:00,13,84.35,84.475,84.325,84.325,84
20111201|2011-05-13 10:30,13,84.325,84.375,84.175,84.175,132
20111201|2011-05-13 11:00,13,84.175,84.475,84.075,84.475,42
20111201|2011-05-13 11:30,13,84.45,84.475,84.225,84.225,13
20111201|2011-05-13 12:00,13,84.3,84.575,84.3,84.575,35
20111201|2011-05-13 12:30,13,84.55,84.75,84.5,84.75,155
20111201|2011-05-13 13:00,13,84.75,84.75,84.5,84.575,65
20111201|2011-05-13 13:30,13,84.55,84.6,84.55,84.6,31
20111201|2011-05-16 09:00,16,84.75,84.8,84.65,84.8,91
20111201|2011-05-16 09:30,16,84.75,84.75,84.2,84.4,17
20111201|2011-05-16 10:00,16,84.3,84.325,83.9,83.925,58
20111201|2011-05-16 10:30,16,83.85,83.95,83.8,83.8,37
20111201|2011-05-16 11:00,16,83.85,83.95,83.65,83.675,26
20111201|2011-05-16 11:30,16,83.775,83.8,83.6,83.6,50
20111201|2011-05-16 12:00,16,83.6,83.75,83.6,83.725,46
20111201|2011-05-16 12:30,16,83.675,83.7,83.1,83.275,149
20111201|2011-05-16 13:00,16,83.275,83.275,83.025,83.25,35
20111201|2011-05-16 13:30,16,83.225,83.3,83.225,83.3,2
20111201|2011-05-16 14:30,16,83.3,83.3,83.3,83.3,4
20111201|2011-05-16 15:00,16,83.3,83.5,83.3,83.5,16
20111201|2011-05-16 15:30,16,83.45,83.55,83.45,83.55,12
20111201|2011-05-16 19:00,17,83.3,83.3,83.3,83.3,2
20111201|2011-05-16 21:00,17,83.2,83.2,83.2,83.2,1
20111201|2011-05-17 02:30,17,83.4,83.4,83.4,83.4,1
20111201|2011-05-17 04:30,17,83.3,83.3,83.3,83.3,1
20111201|2011-05-17 07:30,17,83.4,83.4,83.2,83.2,6
20111201|2011-05-17 08:00,17,83,83,82.975,82.975,4
20111201|2011-05-17 08:30,17,83.05,83.2,83.05,83.2,29
20111201|2011-05-17 09:00,17,83.25,83.3,83,83.275,17
20111201|2011-05-17 09:30,17,83.25,83.4,83.1,83.225,20
20111201|2011-05-17 10:00,17,83.1,83.2,83.075,83.2,26
20111201|2011-05-17 10:30,17,83.075,83.2,83.075,83.175,7
20111201|2011-05-17 11:00,17,83.2,83.325,83.2,83.325,4
20111201|2011-05-17 11:30,17,83.35,83.55,83.175,83.3,60
20111201|2011-05-17 12:00,17,83.275,83.5,83.25,83.475,49
20111201|2011-05-17 12:30,17,83.5,83.6,83.4,83.5,81
20111201|2011-05-17 13:00,17,83.5,83.575,83.5,83.575,69
20111201|2011-05-17 13:30,17,83.45,83.45,83.45,83.45,3
20111201|2011-05-17 14:30,17,83.55,83.55,83.55,83.55,1
20111201|2011-05-17 15:00,17,83.4,83.4,83.025,83.025,22
20111201|2011-05-17 15:30,17,83,83.025,83,83.025,4
20111201|2011-05-17 17:00,18,82.8,83.05,82.725,83.05,6
20111201|2011-05-17 17:30,18,83.05,83.05,83.05,83.05,6
20111201|2011-05-17 18:00,18,83.05,83.05,83.05,83.05,1
20111201|2011-05-17 21:00,18,83.15,83.15,83.15,83.15,1
20111201|2011-05-17 22:00,18,82.975,82.975,82.975,82.975,1
20111201|2011-05-18 02:30,18,83.05,83.05,83.05,83.05,1
20111201|2011-05-18 03:30,18,83.025,83.025,83.025,83.025,1
20111201|2011-05-18 04:30,18,83.1,83.1,83.1,83.1,1
20111201|2011-05-18 06:00,18,82.95,83,82.95,83,2
20111201|2011-05-18 06:30,18,83,83,83,83,2
20111201|2011-05-18 07:00,18,83.075,83.075,83.075,83.075,1
20111201|2011-05-18 08:00,18,83.225,83.3,83.075,83.075,12
20111201|2011-05-18 08:30,18,83.225,83.225,83.1,83.1,3
20111201|2011-05-18 09:00,18,83.175,83.175,81.65,81.7,111
20111201|2011-05-18 09:30,18,81.7,82.775,81.625,82.55,239
20111201|2011-05-18 10:00,18,82.525,82.975,82.425,82.9,125
20111201|2011-05-18 10:30,18,82.725,83.075,82.675,83.075,66
20111201|2011-05-18 11:00,18,83.025,83.15,83.025,83.075,21
20111201|2011-05-18 11:30,18,83,83,82.8,82.8,34
20111201|2011-05-18 12:00,18,83,83,82.95,82.95,8
20111201|2011-05-18 12:30,18,82.95,83.425,82.65,83.375,100
20111201|2011-05-18 13:00,18,83.375,83.475,83.3,83.3,125
20111201|2011-05-18 13:30,18,83.3,83.3,83.25,83.25,12
20111201|2011-05-18 14:30,18,83.35,83.425,83.225,83.225,17
20111201|2011-05-18 15:00,18,83.2,83.2,83.2,83.2,1
20111201|2011-05-18 15:30,18,83.1,83.1,83.025,83.025,5
20111201|2011-05-18 17:00,19,83.25,83.25,83.25,83.25,1
20111201|2011-05-18 18:30,19,83.025,83.25,83.025,83.25,2
20111201|2011-05-18 19:00,19,83.025,83.025,83.025,83.025,1
20111201|2011-05-18 20:30,19,83.225,83.225,83.225,83.225,7
20111201|2011-05-18 21:30,19,83.2,83.2,83.2,83.2,1
20111201|2011-05-18 22:30,19,83.225,83.225,83.225,83.225,8
20111201|2011-05-19 01:30,19,83.175,83.175,83.175,83.175,2
20111201|2011-05-19 02:30,19,83.225,83.225,83.175,83.175,9
20111201|2011-05-19 05:00,19,83.225,83.225,83.225,83.225,2
20111201|2011-05-19 06:00,19,83.225,83.225,83.225,83.225,7
20111201|2011-05-19 06:30,19,83.225,83.225,83.225,83.225,1
20111201|2011-05-19 07:00,19,83.175,83.175,83.175,83.175,1
20111201|2011-05-19 07:30,19,83.2,83.375,83.2,83.375,7
20111201|2011-05-19 08:00,19,83.375,83.375,83.375,83.375,1
20111201|2011-05-19 08:30,19,83.35,83.5,83.35,83.5,30
20111201|2011-05-19 09:00,19,83.5,83.575,83.475,83.5,50
20111201|2011-05-19 09:30,19,83.45,83.45,82.85,82.9,42
20111201|2011-05-19 10:00,19,82.8,83.025,82.65,83,66
20111201|2011-05-19 10:30,19,83.125,83.575,83.125,83.575,116
20111201|2011-05-19 11:00,19,83.675,83.925,83.675,83.925,41
20111201|2011-05-19 11:30,19,83.775,83.9,83.75,83.8,29
20111201|2011-05-19 12:00,19,83.825,83.975,83.775,83.975,36
20111201|2011-05-19 12:30,19,83.875,84,83.7,83.95,220
20111201|2011-05-19 13:00,19,83.85,83.85,83.7,83.8,28
20111201|2011-05-19 14:00,19,83.85,83.85,83.8,83.8,8
20111201|2011-05-19 14:30,19,83.725,84,83.725,83.975,8
20111201|2011-05-19 15:00,19,83.975,84.05,83.95,83.95,8
20111201|2011-05-19 15:30,19,83.7,83.7,83.7,83.7,3
20111201|2011-05-19 19:00,20,83.8,83.8,83.8,83.8,1
20111201|2011-05-19 19:30,20,83.75,83.75,83.75,83.75,1
20111201|2011-05-19 20:00,20,83.85,84.175,83.85,84.175,75
20111201|2011-05-19 21:00,20,84.2,84.2,84.2,84.2,4
20111201|2011-05-20 00:30,20,84.175,84.175,84.175,84.175,1
20111201|2011-05-20 01:00,20,84.175,84.175,84.175,84.175,1
20111201|2011-05-20 02:00,20,84.2,84.2,84.175,84.175,3
20111201|2011-05-20 02:30,20,84.175,84.225,84.175,84.225,8
20111201|2011-05-20 03:00,20,84.025,84.025,84.025,84.025,1
20111201|2011-05-20 06:30,20,84.25,84.25,84.2,84.2,2
20111201|2011-05-20 07:00,20,84.05,84.15,84.05,84.1,7
20111201|2011-05-20 07:30,20,84.05,84.175,84.05,84.175,2
20111201|2011-05-20 08:30,20,84.25,84.3,83.925,83.925,18
20111201|2011-05-20 09:00,20,83.875,83.95,83.625,83.925,87
20111201|2011-05-20 09:30,20,84.05,84.1,83.9,83.9,21
20111201|2011-05-20 10:00,20,83.875,84.25,83.875,84.25,90
20111201|2011-05-20 10:30,20,84.2,84.475,84.05,84.05,138
20111201|2011-05-20 11:00,20,83.95,84.05,83.725,84.05,118
20111201|2011-05-20 11:30,20,84,84,83.75,83.8,12
20111201|2011-05-20 12:00,20,83.9,83.9,83.75,83.8,28
20111201|2011-05-20 12:30,20,84,84.125,83.7,84.125,87
20111201|2011-05-20 13:00,20,84.125,84.2,84.1,84.2,109
20111201|2011-05-20 13:30,20,84.2,84.25,84.1,84.1,6
20111201|2011-05-23 09:00,23,83.65,83.65,81.425,81.55,111
20111201|2011-05-23 09:30,23,81.55,81.8,81.45,81.55,111
20111201|2011-05-23 10:00,23,81.5,81.5,81.1,81.35,163
20111201|2011-05-23 10:30,23,81.2,81.225,81.1,81.1,76
20111201|2011-05-23 11:00,23,81.15,81.3,81.15,81.2,7
20111201|2011-05-23 11:30,23,81.15,81.3,81.1,81.3,16
20111201|2011-05-23 12:00,23,81.35,81.35,81.2,81.2,4
20111201|2011-05-23 12:30,23,81.2,81.975,81.15,81.975,75
20111201|2011-05-23 13:00,23,81.85,81.95,81.7,81.75,24
20111201|2011-05-23 13:30,23,81.8,81.8,81.525,81.55,6
20111201|2011-05-23 14:00,23,81.5,81.5,81.5,81.5,10
20111201|2011-05-23 14:30,23,81.5,81.5,81.5,81.5,1
20111201|2011-05-23 15:00,23,81.5,81.5,81.275,81.275,14
20111201|2011-05-23 15:30,23,81.275,81.275,81.125,81.125,27
20111201|2011-05-23 17:00,24,81.6,81.6,80.9,80.9,17
20111201|2011-05-23 18:00,24,80.9,81.025,80.825,81.025,10
20111201|2011-05-23 18:30,24,81.025,81.025,81.025,81.025,1
20111201|2011-05-23 19:30,24,81.025,81.05,81.025,81.05,4
20111201|2011-05-23 20:30,24,81,81.05,81,81.05,7
20111201|2011-05-23 21:00,24,81.05,81.05,81,81,10
20111201|2011-05-23 21:30,24,80.95,80.95,80.95,80.95,7
20111201|2011-05-23 22:00,24,80.95,80.95,80.95,80.95,2
20111201|2011-05-24 02:00,24,81.1,81.1,81.1,81.1,1
20111201|2011-05-24 02:30,24,81.1,81.1,81.1,81.1,6
20111201|2011-05-24 05:30,24,81.1,81.1,80.825,80.825,39
20111201|2011-05-24 06:00,24,80.875,80.95,80.775,80.775,12
20111201|2011-05-24 06:30,24,81.025,81.025,81.025,81.025,1
20111201|2011-05-24 07:00,24,81,81.05,81,81.05,7
20111201|2011-05-24 07:30,24,81.225,81.375,81.225,81.375,2
20111201|2011-05-24 08:00,24,81.35,81.4,81.35,81.4,8
20111201|2011-05-24 08:30,24,81.4,81.775,81.4,81.75,38
20111201|2011-05-24 09:00,24,81.75,81.75,81.325,81.55,68
20111201|2011-05-24 09:30,24,81.625,81.775,81.575,81.75,90
20111201|2011-05-24 10:00,24,81.8,81.875,81.35,81.425,54
20111201|2011-05-24 10:30,24,81.475,81.75,81.375,81.75,89
20111201|2011-05-24 11:00,24,81.625,81.8,81.025,81.025,46
20111201|2011-05-24 11:30,24,80.95,81.225,80.9,81,32
20111201|2011-05-24 12:00,24,81,81.075,80.725,80.725,38
20111201|2011-05-24 12:30,24,80.8,81.075,80.8,80.95,92
20111201|2011-05-24 13:00,24,81,81,80.7,80.75,143
20111201|2011-05-24 13:30,24,80.75,81.025,80.75,81,30
20111201|2011-05-24 14:00,24,80.9,80.9,80.9,80.9,1
20111201|2011-05-24 15:00,24,80.825,80.825,80.7,80.75,6
20111201|2011-05-24 15:30,24,80.75,80.75,80.7,80.7,7
20111201|2011-05-24 17:00,25,80.95,80.95,80.75,80.9,3
20111201|2011-05-24 17:30,25,80.9,80.9,80.9,80.9,1
20111201|2011-05-24 18:00,25,80.9,81.2,80.9,81.2,20
20111201|2011-05-24 18:30,25,81.2,81.35,81.1,81.35,14
20111201|2011-05-24 19:30,25,81.5,81.5,81.5,81.5,1
20111201|2011-05-24 20:30,25,81.15,81.15,80.95,81,7
20111201|2011-05-24 22:30,25,81,81,81,81,9
20111201|2011-05-24 23:00,25,81,81,81,81,1
20111201|2011-05-24 23:30,25,81.05,81.05,81.05,81.05,1
20111201|2011-05-25 00:00,25,81.05,81.05,81.05,81.05,1
20111201|2011-05-25 04:00,25,81.05,81.05,81.05,81.05,1
20111201|2011-05-25 04:30,25,81.05,81.05,81.05,81.05,1
20111201|2011-05-25 06:30,25,81.15,81.75,81.15,81.75,54
20111201|2011-05-25 07:00,25,81.55,81.55,81.55,81.55,3
20111201|2011-05-25 07:30,25,81.4,81.4,81.4,81.4,8
20111201|2011-05-25 08:00,25,81.4,81.625,81.4,81.625,24
20111201|2011-05-25 08:30,25,81.65,81.7,81.6,81.6,5
20111201|2011-05-25 09:00,25,81.4,81.4,81.225,81.225,76
20111201|2011-05-25 09:30,25,81.25,81.4,81.2,81.25,61
20111201|2011-05-25 10:00,25,81.275,81.325,80.85,80.95,192
20111201|2011-05-25 10:30,25,81,81.225,80.9,81.05,59
20111201|2011-05-25 11:00,25,81.05,81.625,81.05,81.475,179
20111201|2011-05-25 11:30,25,81.575,81.575,81.5,81.575,18
20111201|2011-05-25 12:00,25,81.6,81.875,81.6,81.875,48
20111201|2011-05-25 12:30,25,81.675,81.75,81.525,81.75,76
20111201|2011-05-25 13:00,25,81.75,81.875,81.7,81.875,51
20111201|2011-05-25 14:00,25,81.85,81.875,81.85,81.875,6
20111201|2011-05-25 14:30,25,81.875,81.875,81.8,81.825,19
20111201|2011-05-25 15:00,25,81.825,81.9,81.825,81.85,15
20111201|2011-05-25 17:00,26,81.85,81.85,81.85,81.85,1
20111201|2011-05-25 18:30,26,81.65,81.85,81.65,81.65,9
20111201|2011-05-26 02:00,26,81.6,81.6,81.525,81.525,6
20111201|2011-05-26 02:30,26,81.525,81.525,81.525,81.525,10
20111201|2011-05-26 03:00,26,81.525,81.525,81.5,81.5,4
20111201|2011-05-26 03:30,26,81.5,81.5,81.5,81.5,1
20111201|2011-05-26 04:00,26,81.5,81.5,81.5,81.5,1
20111201|2011-05-26 04:30,26,81.5,81.5,81.5,81.5,2
20111201|2011-05-26 07:00,26,81.5,81.5,81.45,81.45,6
20111201|2011-05-26 07:30,26,81.475,81.475,81.3,81.4,19
20111201|2011-05-26 08:00,26,81.4,81.4,81.4,81.4,5
20111201|2011-05-26 08:30,26,81.5,81.925,81.5,81.825,53
20111201|2011-05-26 09:00,26,81.65,81.85,81.525,81.7,69
20111201|2011-05-26 09:30,26,81.7,81.8,81.625,81.625,89
20111201|2011-05-26 10:00,26,81.8,82,81.725,81.9,202
20111201|2011-05-26 10:30,26,81.9,81.95,81.8,81.9,43
20111201|2011-05-26 11:00,26,81.95,82,81.85,81.85,38
20111201|2011-05-26 11:30,26,81.8,81.8,81.775,81.8,5
20111201|2011-05-26 12:00,26,81.85,81.85,81.85,81.85,2
20111201|2011-05-26 12:30,26,81.95,82,81.55,81.725,96
20111201|2011-05-26 13:30,26,81.525,81.525,81.45,81.45,2
20111201|2011-05-26 14:00,26,81.55,81.575,81.55,81.575,2
20111201|2011-05-26 14:30,26,81.4,81.4,81.4,81.4,10
20111201|2011-05-26 20:00,27,81.15,81.175,81.1,81.175,25
20111201|2011-05-26 20:30,27,81.175,81.175,81.175,81.175,10
20111201|2011-05-26 22:30,27,81.175,81.175,81.175,81.175,2
20111201|2011-05-26 23:30,27,81.175,81.175,81.175,81.175,3
20111201|2011-05-27 05:00,27,81.1,81.1,80.925,80.975,56
20111201|2011-05-27 06:30,27,80.975,81.05,80.975,81.05,109
20111201|2011-05-27 07:00,27,81.05,81.125,81.05,81.1,79
20111201|2011-05-27 07:30,27,81.15,81.225,81.15,81.2,101
20111201|2011-05-27 08:30,27,81.225,81.225,81.175,81.2,6
20111201|2011-05-27 09:00,27,81.175,81.3,81.175,81.225,31
20111201|2011-05-27 09:30,27,81.275,81.45,81.275,81.45,193
20111201|2011-05-27 10:00,27,81.45,81.525,81.35,81.525,173
20111201|2011-05-27 10:30,27,81.45,81.6,81.425,81.6,61
20111201|2011-05-27 11:00,27,81.5,81.5,81.325,81.35,33
20111201|2011-05-27 11:30,27,81.35,81.6,81.35,81.6,72
20111201|2011-05-27 12:00,27,81.7,82.1,81.7,82.1,115
20111201|2011-05-27 12:30,27,82.125,82.4,82.05,82.3,155
20111201|2011-05-27 13:00,27,82.35,82.4,82.125,82.4,19
20111201|2011-05-27 13:30,27,82.45,82.475,82.35,82.35,17
20111201|2011-05-31 09:00,31,82.475,83.5,82.35,83.35,258
20111201|2011-05-31 09:30,31,83.25,83.35,83.15,83.15,76
20111201|2011-05-31 10:00,31,83.25,83.35,83.1,83.2,56
20111201|2011-05-31 10:30,31,83.1,83.3,83.1,83.225,51
20111201|2011-05-31 11:00,31,83.125,83.3,83.125,83.275,15
20111201|2011-05-31 11:30,31,83.275,83.275,83.125,83.125,22
20111201|2011-05-31 12:00,31,83,83.3,83,83.25,46
20111201|2011-05-31 12:30,31,83.3,83.4,83.15,83.325,97
20111201|2011-05-31 13:00,31,83.35,83.375,83.15,83.15,83
20111201|2011-05-31 13:30,31,83,83,83,83,50
20111201|2011-05-31 14:00,31,82.975,82.975,82.9,82.9,17
20111201|2011-05-31 14:30,31,82.925,82.925,82.925,82.925,2
20111201|2011-05-31 15:00,31,83,83.05,83,83.05,3
20111201|2011-05-31 17:00,1,83.05,83.05,83.05,83.05,1
20111201|2011-05-31 19:30,1,83.15,83.15,83.15,83.15,1
20111201|2011-05-31 20:00,1,83.25,83.25,83.25,83.25,1
20111201|2011-05-31 21:00,1,83.3,83.3,83.3,83.3,1
20111201|2011-05-31 21:30,1,83.35,83.35,83.35,83.35,1
20111201|2011-05-31 22:00,1,83.05,83.05,83.05,83.05,1
20111201|2011-06-01 03:30,1,83.2,83.2,83.2,83.2,2
20111201|2011-06-01 04:00,1,83.2,83.2,83.175,83.175,8
20111201|2011-06-01 04:30,1,83.2,83.225,83.2,83.225,7
20111201|2011-06-01 05:00,1,83.25,83.25,83.25,83.25,1
20111201|2011-06-01 07:00,1,83.2,83.25,83.2,83.25,19
20111201|2011-06-01 07:30,1,83.075,83.075,83.05,83.05,2
20111201|2011-06-01 08:00,1,83.1,83.125,83,83.05,15
20111201|2011-06-01 08:30,1,83.175,83.175,82.5,82.5,58
20111201|2011-06-01 09:00,1,82.7,82.85,81.65,82,111
20111201|2011-06-01 09:30,1,82.125,82.35,81.825,81.925,222
20111201|2011-06-01 10:00,1,82.05,82.15,82,82.1,209
20111201|2011-06-01 10:30,1,81.95,82,81.85,81.85,92
20111201|2011-06-01 11:00,1,81.9,81.9,81.525,81.55,67
20111201|2011-06-01 11:30,1,81.65,81.725,81.35,81.35,55
20111201|2011-06-01 12:00,1,81.325,81.5,81.25,81.425,109
20111201|2011-06-01 12:30,1,81.425,82.2,81.4,82.125,126
20111201|2011-06-01 13:00,1,82.05,82.05,81.8,81.85,61
20111201|2011-06-01 13:30,1,81.85,81.85,81.8,81.85,6
20111201|2011-06-01 14:30,1,81.85,81.9,81.85,81.9,3
20111201|2011-06-01 15:00,1,81.8,81.8,81.8,81.8,1
20111201|2011-06-01 17:00,2,82,82.025,82,82,3
20111201|2011-06-01 18:30,2,81.825,81.825,81.825,81.825,1
20111201|2011-06-01 20:30,2,81.85,81.85,81.85,81.85,1
20111201|2011-06-01 22:00,2,81.725,81.725,81.725,81.725,1
20111201|2011-06-02 00:00,2,81.825,81.875,81.825,81.875,3
20111201|2011-06-02 00:30,2,81.9,81.9,81.9,81.9,10
20111201|2011-06-02 01:00,2,81.875,81.875,81.875,81.875,1
20111201|2011-06-02 01:30,2,81.95,81.95,81.95,81.95,4
20111201|2011-06-02 02:00,2,82.025,82.025,82.025,82.025,1
20111201|2011-06-02 03:00,2,82.225,82.225,82.225,82.225,1
20111201|2011-06-02 05:00,2,82.25,82.35,82.25,82.325,10
20111201|2011-06-02 06:00,2,82.25,82.4,82.25,82.4,6
20111201|2011-06-02 06:30,2,82.4,82.4,82.25,82.25,6
20111201|2011-06-02 07:00,2,82.25,82.35,82.25,82.35,8
20111201|2011-06-02 07:30,2,82.1,82.225,82.025,82.225,8
20111201|2011-06-02 08:00,2,82.25,82.25,82.25,82.25,3
20111201|2011-06-02 08:30,2,82.125,82.175,81.95,81.95,13
20111201|2011-06-02 09:00,2,81.95,81.95,81.2,81.25,131
20111201|2011-06-02 09:30,2,81.25,81.475,81.175,81.175,72
20111201|2011-06-02 10:00,2,81.175,81.35,81.15,81.35,42
20111201|2011-06-02 10:30,2,81.275,81.45,81.025,81.025,99
20111201|2011-06-02 11:00,2,81.05,81.25,81.025,81.025,62
20111201|2011-06-02 11:30,2,80.95,81.225,80.825,81.225,52
20111201|2011-06-02 12:00,2,81.25,81.9,81.225,81.9,175
20111201|2011-06-02 12:30,2,81.875,82.175,81.8,82.175,76
20111201|2011-06-02 13:00,2,82.1,82.25,82.05,82.05,72
20111201|2011-06-02 13:30,2,82.025,82.025,82.025,82.025,1
20111201|2011-06-02 14:30,2,81.975,82,81.975,82,7
20111201|2011-06-02 15:00,2,82,82.075,81.9,81.9,26
20111201|2011-06-02 15:30,2,82,82,82,82,25
20111201|2011-06-02 21:30,3,82.2,82.2,82.2,82.2,1
20111201|2011-06-03 02:30,3,82.375,82.375,82.375,82.375,3
20111201|2011-06-03 03:00,3,82.375,82.375,82.375,82.375,7
20111201|2011-06-03 03:30,3,82.375,82.375,82.375,82.375,15
20111201|2011-06-03 04:00,3,82.4,82.4,82.4,82.4,2
20111201|2011-06-03 04:30,3,82.55,82.55,82.55,82.55,3
20111201|2011-06-03 05:30,3,82.5,82.5,82.5,82.5,2
20111201|2011-06-03 06:00,3,82.5,82.5,82.5,82.5,1
20111201|2011-06-03 06:30,3,82.5,82.5,82.2,82.225,3
20111201|2011-06-03 07:00,3,82,82,82,82,1
20111201|2011-06-03 07:30,3,81.925,82.225,81.925,82.225,27
20111201|2011-06-03 08:00,3,82.1,82.1,82.1,82.1,1
20111201|2011-06-03 08:30,3,82.175,82.175,82.175,82.175,4
20111201|2011-06-03 09:00,3,82.175,82.35,82.075,82.125,65
20111201|2011-06-03 09:30,3,82.125,82.125,81.975,82,13
20111201|2011-06-03 10:00,3,81.95,81.95,81.5,81.675,13
20111201|2011-06-03 10:30,3,81.975,82.475,81.975,82.3,256
20111201|2011-06-03 11:00,3,82.275,82.5,82.25,82.325,97
20111201|2011-06-03 11:30,3,82.375,82.45,82.35,82.45,10
20111201|2011-06-03 12:00,3,82.5,82.5,82.425,82.45,17
20111201|2011-06-03 12:30,3,82.45,82.5,82.25,82.425,92
20111201|2011-06-03 13:00,3,82.425,82.425,82.3,82.35,17
20111201|2011-06-03 13:30,3,82.425,82.475,82.375,82.375,7
20111201|2011-06-06 09:00,6,82.325,82.5,81.75,82.25,190
20111201|2011-06-06 09:30,6,82,82.1,81.925,81.95,24
20111201|2011-06-06 10:00,6,81.975,82.125,81.975,82.05,20
20111201|2011-06-06 10:30,6,82.05,82.5,82.025,82.5,34
20111201|2011-06-06 11:00,6,82.475,82.475,82.2,82.375,19
20111201|2011-06-06 11:30,6,82.2,82.25,82.15,82.2,6
20111201|2011-06-06 12:00,6,82.25,82.275,82.2,82.25,6
20111201|2011-06-06 12:30,6,82.15,82.5,82.15,82.5,60
20111201|2011-06-06 13:00,6,82.5,82.5,82.325,82.325,34
20111201|2011-06-06 13:30,6,82.4,82.4,82.4,82.4,11
20111201|2011-06-06 14:00,6,82.375,82.375,82.25,82.25,11
20111201|2011-06-06 14:30,6,82.25,82.25,82.25,82.25,23
20111201|2011-06-06 15:00,6,82.25,82.25,81.725,81.725,44
20111201|2011-06-06 15:30,6,81.75,81.75,81.75,81.75,1
20111201|2011-06-06 17:00,7,81.625,81.625,81.625,81.625,1
20111201|2011-06-06 17:30,7,81.45,81.45,81.45,81.45,2
20111201|2011-06-06 18:00,7,81.45,81.45,81.45,81.45,2
20111201|2011-06-06 18:30,7,81.6,81.675,81.6,81.675,6
20111201|2011-06-06 19:00,7,81.55,81.55,81.55,81.55,3
20111201|2011-06-06 20:30,7,81.675,81.675,81.675,81.675,1
20111201|2011-06-07 04:00,7,81.7,81.7,81.7,81.7,1
20111201|2011-06-07 06:30,7,81.7,81.7,81.7,81.7,1
20111201|2011-06-07 07:00,7,81.7,81.7,81.625,81.625,9
20111201|2011-06-07 07:30,7,81.75,81.75,81.75,81.75,2
20111201|2011-06-07 08:00,7,81.75,81.9,81.75,81.9,18
20111201|2011-06-07 08:30,7,81.925,82.15,81.9,82.025,15
20111201|2011-06-07 09:00,7,82.025,82.425,81.975,82.375,210
20111201|2011-06-07 09:30,7,82.375,82.7,82.35,82.55,132
20111201|2011-06-07 10:00,7,82.55,82.8,82.35,82.775,92
20111201|2011-06-07 10:30,7,82.775,83,82.6,82.625,160
20111201|2011-06-07 11:00,7,82.825,83.2,82.725,83.2,76
20111201|2011-06-07 11:30,7,83.2,83.4,83.075,83.375,149
20111201|2011-06-07 12:00,7,83.3,83.95,83.025,83.9,233
20111201|2011-06-07 12:30,7,83.725,84.1,83.725,83.8,448
20111201|2011-06-07 13:00,7,83.85,83.925,83.85,83.925,145
20111201|2011-06-07 13:30,7,83.9,83.95,83.8,83.8,16
20111201|2011-06-07 14:00,7,83.775,83.775,83.75,83.775,21
20111201|2011-06-07 14:30,7,83.8,83.8,83.8,83.8,2
20111201|2011-06-07 15:00,7,83.85,83.85,83.8,83.8,20
20111201|2011-06-07 17:00,8,83.6,83.6,83.575,83.575,8
20111201|2011-06-07 18:00,8,83.775,83.775,83.775,83.775,1
20111201|2011-06-07 21:00,8,83.975,84,83.975,84,4
20111201|2011-06-07 21:30,8,83.95,83.95,83.95,83.95,1
20111201|2011-06-07 22:00,8,84,84,83.975,84,6
20111201|2011-06-08 02:30,8,83.775,83.775,83.775,83.775,6
20111201|2011-06-08 03:30,8,83.775,83.775,83.775,83.775,2
20111201|2011-06-08 04:30,8,83.725,83.725,83.725,83.725,1
20111201|2011-06-08 05:30,8,83.575,83.575,83.575,83.575,1
20111201|2011-06-08 06:00,8,83.475,83.475,83.425,83.425,3
20111201|2011-06-08 07:00,8,83.475,83.475,83.45,83.45,2
20111201|2011-06-08 07:30,8,83.475,83.475,83.475,83.475,1
20111201|2011-06-08 08:00,8,83.5,83.5,83.4,83.5,18
20111201|2011-06-08 08:30,8,83.5,83.5,83.45,83.5,73
20111201|2011-06-08 09:00,8,83.55,83.6,83.425,83.475,109
20111201|2011-06-08 09:30,8,83.5,83.725,83.5,83.65,263
20111201|2011-06-08 10:00,8,83.675,83.85,83.65,83.85,203
20111201|2011-06-08 10:30,8,83.8,83.9,83.425,83.65,75
20111201|2011-06-08 11:00,8,83.8,83.825,83.75,83.8,32
20111201|2011-06-08 11:30,8,83.675,83.875,83.675,83.875,36
20111201|2011-06-08 12:00,8,83.625,84.1,83.625,84.1,81
20111201|2011-06-08 12:30,8,84.1,84.175,83.675,83.9,165
20111201|2011-06-08 13:00,8,83.875,84.45,83.875,84.3,236
20111201|2011-06-08 13:30,8,84.3,84.475,84.1,84.225,42
20111201|2011-06-08 14:00,8,84.25,84.4,84.25,84.4,23
20111201|2011-06-08 14:30,8,84.375,84.5,84.375,84.5,50
20111201|2011-06-08 15:00,8,84.5,84.525,84.4,84.425,23
20111201|2011-06-08 17:00,9,84.4,84.4,84.4,84.4,14
20111201|2011-06-08 18:30,9,84.4,84.525,84.4,84.525,6
20111201|2011-06-08 22:30,9,84.325,84.325,84.2,84.2,5
20111201|2011-06-09 00:30,9,84.475,84.475,84.475,84.475,1
20111201|2011-06-09 01:30,9,84.375,84.375,84.375,84.375,2
20111201|2011-06-09 02:00,9,84.375,84.375,84.375,84.375,3
20111201|2011-06-09 03:00,9,84.325,84.325,84.325,84.325,1
20111201|2011-06-09 05:00,9,84.525,84.55,84.525,84.55,4
20111201|2011-06-09 05:30,9,84.55,84.55,84.5,84.55,3
20111201|2011-06-09 06:00,9,84.6,84.6,84.6,84.6,1
20111201|2011-06-09 07:00,9,84.55,84.6,84.55,84.6,21
20111201|2011-06-09 07:30,9,84.575,85.3,84.575,85.25,257
20111201|2011-06-09 08:00,9,85.075,85.6,85.075,85.55,145
20111201|2011-06-09 08:30,9,85.6,85.9,85.5,85.9,194
20111201|2011-06-09 09:00,9,85.85,86.025,85.7,85.925,404
20111201|2011-06-09 09:30,9,86,86,84.625,84.625,226
20111201|2011-06-09 10:00,9,84.8,85.325,84.8,85.075,55
20111201|2011-06-09 10:30,9,85.025,85.2,84.625,84.65,104
20111201|2011-06-09 11:00,9,84.65,84.975,84.6,84.975,30
20111201|2011-06-09 11:30,9,84.875,85.375,84.775,85.275,97
20111201|2011-06-09 12:00,9,85.3,85.7,85.025,85.65,126
20111201|2011-06-09 12:30,9,85.65,85.85,85.3,85.85,371
20111201|2011-06-09 13:00,9,85.85,85.925,85.525,85.575,140
20111201|2011-06-09 13:30,9,85.575,85.65,85.575,85.575,25
20111201|2011-06-09 14:00,9,85.6,85.7,85.575,85.7,10
20111201|2011-06-09 14:30,9,85.725,85.725,85.7,85.7,13
20111201|2011-06-09 15:00,9,85.9,86,85.9,86,4
20111201|2011-06-09 15:30,9,85.9,85.9,85.7,85.7,15
20111201|2011-06-09 18:00,10,85.7,85.7,85.7,85.7,4
20111201|2011-06-09 18:30,10,85.7,85.75,85.7,85.75,12
20111201|2011-06-09 19:30,10,85.7,85.7,85.575,85.7,10
20111201|2011-06-09 20:00,10,85.7,85.7,85.7,85.7,1
20111201|2011-06-09 20:30,10,85.7,85.7,85.7,85.7,1
20111201|2011-06-09 22:00,10,85.75,85.75,85.75,85.75,1
20111201|2011-06-10 03:30,10,85.65,85.65,85.65,85.65,1
20111201|2011-06-10 05:00,10,85.75,85.75,85.75,85.75,1
20111201|2011-06-10 06:30,10,85.6,85.6,85.6,85.6,2
20111201|2011-06-10 07:00,10,85.6,85.6,85.55,85.55,2
20111201|2011-06-10 07:30,10,85.7,85.8,85.7,85.8,23
20111201|2011-06-10 08:00,10,85.8,85.85,85.7,85.825,56
20111201|2011-06-10 08:30,10,85.85,86,85.75,85.925,69
20111201|2011-06-10 09:00,10,85.85,85.925,85.1,85.475,473
20111201|2011-06-10 09:30,10,85.525,86,85.4,85.6,107
20111201|2011-06-10 10:00,10,85.5,85.6,85.075,85.3,85
20111201|2011-06-10 10:30,10,85.3,85.65,85.3,85.5,86
20111201|2011-06-10 11:00,10,85.575,85.65,85.55,85.55,58
20111201|2011-06-10 11:30,10,85.55,85.675,85.5,85.675,54
20111201|2011-06-10 12:00,10,85.575,85.6,85.325,85.425,35
20111201|2011-06-10 12:30,10,85.4,85.95,85.35,85.95,178
20111201|2011-06-10 13:00,10,85.95,85.95,85.4,85.4,113
20111201|2011-06-13 09:00,13,85.7,85.95,85.6,85.925,164
20111201|2011-06-13 09:30,13,85.85,85.9,85.575,85.75,74
20111201|2011-06-13 10:00,13,85.675,85.75,85.525,85.525,71
20111201|2011-06-13 10:30,13,85.45,85.5,84.65,85.05,149
20111201|2011-06-13 11:00,13,84.975,84.975,84.475,84.85,91
20111201|2011-06-13 11:30,13,85.025,85.375,85.025,85.375,62
20111201|2011-06-13 12:00,13,85.375,85.55,85.325,85.55,72
20111201|2011-06-13 12:30,13,85.5,85.95,85.5,85.85,245
20111201|2011-06-13 13:00,13,85.75,85.9,85.575,85.825,40
20111201|2011-06-13 13:30,13,85.8,85.8,85.725,85.775,13
20111201|2011-06-13 14:00,13,85.725,85.725,85.6,85.6,17
20111201|2011-06-13 14:30,13,85.65,85.65,85.55,85.55,2
20111201|2011-06-13 15:30,13,85.5,85.5,85.5,85.5,5
20111201|2011-06-13 19:00,14,85.55,85.55,85.55,85.55,1
20111201|2011-06-13 21:30,14,85.725,85.725,85.725,85.725,1
20111201|2011-06-14 01:30,14,85.725,85.775,85.725,85.775,2
20111201|2011-06-14 02:30,14,85.65,85.65,85.65,85.65,1
20111201|2011-06-14 03:00,14,85.65,85.65,85.65,85.65,1
20111201|2011-06-14 05:00,14,85.95,85.95,85.95,85.95,6
20111201|2011-06-14 05:30,14,85.95,85.975,85.9,85.9,30
20111201|2011-06-14 06:30,14,85.775,85.775,85.775,85.775,1
20111201|2011-06-14 07:00,14,85.6,85.6,85.6,85.6,3
20111201|2011-06-14 07:30,14,85.6,85.7,85.6,85.7,13
20111201|2011-06-14 08:00,14,85.775,85.775,85.7,85.7,11
20111201|2011-06-14 08:30,14,85.75,85.8,85.75,85.8,17
20111201|2011-06-14 09:00,14,85.85,85.975,85.45,85.525,317
20111201|2011-06-14 09:30,14,85.5,85.5,84.925,85.075,157
20111201|2011-06-14 10:00,14,85,85.6,84.875,85.375,156
20111201|2011-06-14 10:30,14,85.2,85.25,84.875,85.15,138
20111201|2011-06-14 11:00,14,85.2,85.6,85.1,85.425,43
20111201|2011-06-14 11:30,14,85.425,85.6,85.425,85.55,13
20111201|2011-06-14 12:00,14,85.625,86,85.575,85.85,256
20111201|2011-06-14 12:30,14,85.85,86.025,85.525,85.875,391
20111201|2011-06-14 13:00,14,85.875,85.9,85.725,85.9,76
20111201|2011-06-14 13:30,14,85.925,85.95,85.775,85.775,11
20111201|2011-06-14 14:00,14,85.9,85.925,85.9,85.925,11
20111201|2011-06-14 14:30,14,85.95,85.95,85.825,85.925,33
20111201|2011-06-14 15:00,14,85.875,85.9,85.7,85.7,33
20111201|2011-06-14 19:30,15,85.925,85.95,85.925,85.95,23
20111201|2011-06-14 20:00,15,85.875,85.875,85.875,85.875,1
20111201|2011-06-14 22:00,15,86,86,86,86,4
20111201|2011-06-14 22:30,15,86,86,85.925,85.925,4
20111201|2011-06-14 23:00,15,85.9,85.9,85.85,85.85,5
20111201|2011-06-14 23:30,15,85.85,85.85,85.8,85.8,2
20111201|2011-06-15 03:30,15,85.875,85.875,85.85,85.875,10
20111201|2011-06-15 06:30,15,85.875,85.875,85.875,85.875,1
20111201|2011-06-15 07:00,15,85.95,85.95,85.95,85.95,3
20111201|2011-06-15 07:30,15,86.05,86.05,85.8,85.8,59
20111201|2011-06-15 08:00,15,85.8,85.825,85.55,85.675,121
20111201|2011-06-15 08:30,15,85.6,85.8,85.6,85.75,31
20111201|2011-06-15 09:00,15,85.75,85.95,85.7,85.9,166
20111201|2011-06-15 09:30,15,85.875,86,85.65,85.65,212
20111201|2011-06-15 10:00,15,85.65,85.95,85.575,85.575,246
20111201|2011-06-15 10:30,15,85.575,85.7,85.55,85.675,210
20111201|2011-06-15 11:00,15,85.7,85.9,85.6,85.7,86
20111201|2011-06-15 11:30,15,85.75,85.8,85.525,85.675,87
20111201|2011-06-15 12:00,15,85.7,85.8,85.5,85.65,149
20111201|2011-06-15 12:30,15,85.675,85.85,85.6,85.75,174
20111201|2011-06-15 13:00,15,85.8,85.85,85.7,85.85,57
20111201|2011-06-15 13:30,15,85.775,85.825,85.7,85.825,48
20111201|2011-06-15 14:00,15,85.825,85.85,85.275,85.275,53
20111201|2011-06-15 14:30,15,85.45,85.45,85.3,85.3,5
20111201|2011-06-15 15:00,15,85.45,85.625,85.375,85.625,22
20111201|2011-06-15 15:30,15,85.7,85.825,85.6,85.6,21
20111201|2011-06-15 17:00,16,85.775,85.775,85.625,85.625,2
20111201|2011-06-15 17:30,16,85.775,85.775,85.775,85.775,2
20111201|2011-06-15 20:00,16,85.825,85.825,85.825,85.825,4
20111201|2011-06-16 03:00,16,85.9,85.9,85.9,85.9,3
20111201|2011-06-16 04:00,16,85.925,85.95,85.925,85.95,11
20111201|2011-06-16 04:30,16,85.775,85.9,85.775,85.9,6
20111201|2011-06-16 06:30,16,85.7,85.7,85.7,85.7,1
20111201|2011-06-16 07:00,16,85.625,85.625,85.6,85.6,2
20111201|2011-06-16 07:30,16,85.725,85.8,85.7,85.8,5
20111201|2011-06-16 08:00,16,85.8,85.8,85.5,85.55,82
20111201|2011-06-16 08:30,16,85.575,85.7,85.525,85.625,49
20111201|2011-06-16 09:00,16,85.625,85.775,85.525,85.625,103
20111201|2011-06-16 09:30,16,85.625,85.625,85.3,85.4,102
20111201|2011-06-16 10:00,16,85.375,85.725,85.35,85.7,51
20111201|2011-06-16 10:30,16,85.675,85.7,85.55,85.6,64
20111201|2011-06-16 11:00,16,85.625,85.75,85.625,85.625,55
20111201|2011-06-16 11:30,16,85.675,85.775,85.6,85.775,61
20111201|2011-06-16 12:00,16,85.775,85.775,85.675,85.75,25
20111201|2011-06-16 12:30,16,85.75,85.85,85.5,85.85,79
20111201|2011-06-16 13:00,16,85.675,85.75,85.625,85.625,34
20111201|2011-06-16 13:30,16,85.6,85.7,85.6,85.7,13
20111201|2011-06-16 14:30,16,85.475,85.475,85.475,85.475,1
20111201|2011-06-16 15:00,16,85.5,85.5,85.325,85.475,5
20111201|2011-06-16 15:30,16,85.35,85.35,85.35,85.35,8
20111201|2011-06-16 17:00,17,85.35,85.4,84.975,84.975,18
20111201|2011-06-16 17:30,17,84.95,84.95,84.9,84.9,2
20111201|2011-06-16 18:00,17,85.05,85.15,85.05,85.15,2
20111201|2011-06-16 20:00,17,85.2,85.35,85.2,85.35,9
20111201|2011-06-16 20:30,17,85.35,85.35,85.35,85.35,1
20111201|2011-06-16 23:30,17,85.35,85.35,85.35,85.35,1
20111201|2011-06-17 00:30,17,85.2,85.2,85.2,85.2,1
20111201|2011-06-17 01:00,17,85.35,85.35,85.35,85.35,2
20111201|2011-06-17 02:30,17,85.35,85.35,85.35,85.35,3
20111201|2011-06-17 03:00,17,85.35,85.35,85.35,85.35,4
20111201|2011-06-17 04:00,17,85.425,85.425,85.425,85.425,1
20111201|2011-06-17 06:00,17,85.5,85.55,85.5,85.55,4
20111201|2011-06-17 08:00,17,85.525,85.525,85.475,85.475,10
20111201|2011-06-17 08:30,17,85.525,85.55,85.45,85.55,6
20111201|2011-06-17 09:00,17,85.55,85.7,85.4,85.425,133
20111201|2011-06-17 09:30,17,85.4,85.65,85.375,85.45,180
20111201|2011-06-17 10:00,17,85.475,85.7,85.45,85.625,179
20111201|2011-06-17 10:30,17,85.675,85.725,85.625,85.675,90
20111201|2011-06-17 11:00,17,85.7,85.75,85.375,85.5,97
20111201|2011-06-17 11:30,17,85.475,85.475,85.2,85.425,39
20111201|2011-06-17 12:00,17,85.425,85.425,85.275,85.3,36
20111201|2011-06-17 12:30,17,85.35,85.4,85.2,85.3,133
20111201|2011-06-17 13:00,17,85.3,85.35,85.175,85.225,104
20111201|2011-06-17 13:30,17,85.225,85.225,85.225,85.225,1
20111201|2011-06-20 09:00,20,85.55,85.85,85.525,85.8,237
20111201|2011-06-20 09:30,20,85.85,86.15,85.85,86.15,257
20111201|2011-06-20 10:00,20,86,86.575,86,86.3,435
20111201|2011-06-20 10:30,20,86.35,86.35,85.925,86.05,79
20111201|2011-06-20 11:00,20,86.3,86.475,86.1,86.1,64
20111201|2011-06-20 11:30,20,86.3,86.35,86.175,86.3,36
20111201|2011-06-20 12:00,20,86.275,86.4,85.85,86.25,417
20111201|2011-06-20 12:30,20,86.3,86.55,86.15,86.55,154
20111201|2011-06-20 13:00,20,86.55,86.625,86.525,86.525,120
20111201|2011-06-20 13:30,20,86.575,86.575,86.575,86.575,2
20111201|2011-06-20 14:00,20,86.5,86.575,86.5,86.5,8
20111201|2011-06-20 14:30,20,86.5,86.5,86.5,86.5,2
20111201|2011-06-20 15:00,20,86.55,86.55,86.55,86.55,2
20111201|2011-06-20 15:30,20,86.65,86.65,86.65,86.65,16
20111201|2011-06-20 17:00,21,86.6,86.6,86.575,86.575,2
20111201|2011-06-20 17:30,21,86.5,86.5,86.5,86.5,1
20111201|2011-06-20 19:00,21,86.65,86.65,86.65,86.65,10
20111201|2011-06-20 19:30,21,86.7,86.7,86.7,86.7,2
20111201|2011-06-20 20:30,21,86.7,86.7,86.7,86.7,1
20111201|2011-06-20 23:30,21,86.75,86.75,86.75,86.75,1
20111201|2011-06-21 01:30,21,86.775,86.775,86.775,86.775,3
20111201|2011-06-21 02:30,21,86.65,86.65,86.6,86.6,21
20111201|2011-06-21 03:00,21,86.625,86.625,86.625,86.625,3
20111201|2011-06-21 03:30,21,86.625,86.65,86.625,86.625,7
20111201|2011-06-21 04:00,21,86.625,86.625,86.625,86.625,14
20111201|2011-06-21 04:30,21,86.625,86.9,86.625,86.9,47
20111201|2011-06-21 06:00,21,86.925,86.95,86.875,86.9,14
20111201|2011-06-21 06:30,21,86.775,86.85,86.775,86.85,2
20111201|2011-06-21 07:00,21,86.85,86.925,86.825,86.875,24
20111201|2011-06-21 07:30,21,86.925,86.975,86.875,86.875,36
20111201|2011-06-21 08:00,21,86.925,86.95,86.85,86.9,49
20111201|2011-06-21 08:30,21,86.925,86.975,86.75,86.75,54
20111201|2011-06-21 09:00,21,86.725,86.95,86.65,86.7,230
20111201|2011-06-21 09:30,21,86.7,86.85,86.175,86.525,254
20111201|2011-06-21 10:00,21,86.375,86.55,86.325,86.475,112
20111201|2011-06-21 10:30,21,86.55,86.85,86.525,86.85,130
20111201|2011-06-21 11:00,21,86.85,87,86.8,87,251
20111201|2011-06-21 11:30,21,87,87.025,86.775,86.925,382
20111201|2011-06-21 12:00,21,86.95,87.075,86.85,87.025,137
20111201|2011-06-21 12:30,21,87.025,87.175,87,87.075,156
20111201|2011-06-21 13:00,21,87.05,87.075,86.95,87.05,58
20111201|2011-06-21 13:30,21,87.1,87.1,87.05,87.05,2
20111201|2011-06-21 14:00,21,87.1,87.175,87.1,87.125,10
20111201|2011-06-21 14:30,21,87.075,87.2,87.075,87.2,74
20111201|2011-06-21 15:00,21,87.2,87.2,86.925,86.925,23
20111201|2011-06-21 15:30,21,86.8,86.85,86.775,86.85,8
20111201|2011-06-21 17:00,22,86.925,86.925,86.925,86.925,1
20111201|2011-06-21 17:30,22,86.95,86.95,86.95,86.95,7
20111201|2011-06-21 18:30,22,86.95,86.95,86.95,86.95,9
20111201|2011-06-21 19:00,22,86.95,86.95,86.95,86.95,2
20111201|2011-06-21 20:00,22,86.925,86.925,86.925,86.925,1
20111201|2011-06-21 20:30,22,86.925,86.925,86.925,86.925,3
20111201|2011-06-21 23:00,22,86.925,86.925,86.925,86.925,1
20111201|2011-06-22 01:00,22,86.95,86.95,86.9,86.95,13
20111201|2011-06-22 01:30,22,86.95,86.95,86.95,86.95,23
20111201|2011-06-22 02:00,22,86.95,86.95,86.95,86.95,1
20111201|2011-06-22 04:00,22,86.95,86.95,86.95,86.95,3
20111201|2011-06-22 05:30,22,87.025,87.025,87.025,87.025,1
20111201|2011-06-22 06:00,22,87.125,87.125,87.125,87.125,1
20111201|2011-06-22 06:30,22,87.075,87.15,87.025,87.15,17
20111201|2011-06-22 07:00,22,87.075,87.25,87.075,87.2,82
20111201|2011-06-22 07:30,22,87.25,87.25,87.125,87.125,42
20111201|2011-06-22 08:00,22,87.125,87.15,86.925,86.975,59
20111201|2011-06-22 08:30,22,86.95,86.95,86.05,86.325,85
20111201|2011-06-22 09:00,22,86.425,86.675,86.35,86.45,270
20111201|2011-06-22 09:30,22,86.5,86.8,86.475,86.8,150
20111201|2011-06-22 10:00,22,86.75,86.825,86.45,86.75,260
20111201|2011-06-22 10:30,22,86.75,86.9,86.725,86.775,121
20111201|2011-06-22 11:00,22,86.8,86.825,86.5,86.575,98
20111201|2011-06-22 11:30,22,86.55,86.55,86.275,86.45,163
20111201|2011-06-22 12:00,22,86.4,86.4,86.325,86.4,21
20111201|2011-06-22 12:30,22,86.4,86.575,86.325,86.525,247
20111201|2011-06-22 13:00,22,86.425,86.425,86.2,86.325,47
20111201|2011-06-22 13:30,22,86.35,86.425,86.275,86.275,13
20111201|2011-06-22 14:00,22,86.225,86.275,86.2,86.2,4
20111201|2011-06-22 14:30,22,86.275,86.325,86.25,86.25,11
20111201|2011-06-22 15:00,22,86.25,86.25,85.825,85.825,17
20111201|2011-06-22 15:30,22,85.925,85.925,85.85,85.85,8
20111201|2011-06-22 17:00,23,86.325,86.325,85.875,85.95,11
20111201|2011-06-22 17:30,23,85.875,85.875,85.8,85.8,4
20111201|2011-06-22 18:30,23,85.875,85.875,85.8,85.875,4
20111201|2011-06-22 19:00,23,85.9,85.95,85.9,85.95,6
20111201|2011-06-22 20:00,23,85.875,85.875,85.875,85.875,2
20111201|2011-06-22 20:30,23,85.875,85.875,85.875,85.875,1
20111201|2011-06-22 21:00,23,85.875,85.875,85.625,85.625,6
20111201|2011-06-22 21:30,23,85.725,85.725,85.725,85.725,1
20111201|2011-06-22 22:00,23,85.8,85.8,85.8,85.8,1
20111201|2011-06-22 22:30,23,85.8,85.8,85.8,85.8,1
20111201|2011-06-22 23:00,23,85.725,85.725,85.6,85.6,13
20111201|2011-06-23 00:30,23,85.675,85.675,85.675,85.675,1
20111201|2011-06-23 01:00,23,85.65,85.925,85.65,85.9,10
20111201|2011-06-23 01:30,23,85.95,86,85.925,86,5
20111201|2011-06-23 02:00,23,85.925,86.025,85.925,86.025,2
20111201|2011-06-23 03:00,23,86,86.075,86,86.075,7
20111201|2011-06-23 03:30,23,86.075,86.075,86.075,86.075,3
20111201|2011-06-23 04:30,23,86.1,86.15,86.1,86.15,17
20111201|2011-06-23 05:30,23,86.15,86.15,86.15,86.15,5
20111201|2011-06-23 06:00,23,86.025,86.025,85.95,85.95,2
20111201|2011-06-23 06:30,23,85.875,85.875,85.825,85.825,2
20111201|2011-06-23 07:00,23,85.875,85.875,85.8,85.8,4
20111201|2011-06-23 07:30,23,85.725,85.725,84.6,84.7,117
20111201|2011-06-23 08:00,23,84.6,85.1,84.5,84.825,125
20111201|2011-06-23 08:30,23,84.75,84.75,84.575,84.675,65
20111201|2011-06-23 09:00,23,84.675,85.425,84.625,84.9,191
20111201|2011-06-23 09:30,23,84.9,85.125,84.5,84.75,246
20111201|2011-06-23 10:00,23,84.825,85,84.55,84.9,316
20111201|2011-06-23 10:30,23,84.95,84.975,84.375,84.85,236
20111201|2011-06-23 11:00,23,84.9,84.975,84.825,84.9,161
20111201|2011-06-23 11:30,23,84.875,84.975,84.7,84.7,96
20111201|2011-06-23 12:00,23,84.7,84.95,84.625,84.85,214
20111201|2011-06-23 12:30,23,84.85,84.85,84.25,84.675,240
20111201|2011-06-23 13:00,23,84.675,84.725,84.375,84.425,92
20111201|2011-06-23 13:30,23,84.35,84.75,84.35,84.75,89
20111201|2011-06-23 14:00,23,84.675,84.85,84.675,84.75,46
20111201|2011-06-23 14:30,23,84.75,85,84.75,85,203
20111201|2011-06-23 15:00,23,85,85.2,84.925,85.2,33
20111201|2011-06-23 15:30,23,85.125,85.2,85.125,85.2,3
20111201|2011-06-23 17:00,24,85.1,85.4,85.1,85.4,16
20111201|2011-06-23 17:30,24,85.2,85.2,85.15,85.15,5
20111201|2011-06-23 19:00,24,85.3,85.4,85.3,85.4,49
20111201|2011-06-23 20:00,24,85.45,85.45,85.45,85.45,19
20111201|2011-06-23 20:30,24,85.45,85.45,85.45,85.45,3
20111201|2011-06-23 21:00,24,85.45,85.45,85.2,85.3,5
20111201|2011-06-23 23:30,24,85.2,85.2,85.15,85.15,3
20111201|2011-06-24 00:00,24,85.3,85.3,85.3,85.3,1
20111201|2011-06-24 03:30,24,85.375,85.4,85.375,85.4,13
20111201|2011-06-24 04:30,24,85.45,85.45,85.45,85.45,30
20111201|2011-06-24 05:00,24,85.425,85.425,85.425,85.425,1
20111201|2011-06-24 05:30,24,85.45,85.45,85.45,85.45,1
20111201|2011-06-24 06:00,24,85.5,85.55,85.5,85.55,4
20111201|2011-06-24 06:30,24,85.55,85.55,85.5,85.5,4
20111201|2011-06-24 07:00,24,85.5,85.525,85.5,85.525,24
20111201|2011-06-24 07:30,24,85.525,85.525,84.8,84.8,44
20111201|2011-06-24 08:00,24,84.775,85,84.75,84.875,32
20111201|2011-06-24 08:30,24,84.875,84.95,84.7,84.8,44
20111201|2011-06-24 09:00,24,84.7,84.825,83.875,83.95,201
20111201|2011-06-24 09:30,24,83.95,84.325,83.775,84.2,76
20111201|2011-06-24 10:00,24,84.3,84.35,83.75,84.35,93
20111201|2011-06-24 10:30,24,84.4,84.55,84.3,84.3,117
20111201|2011-06-24 11:00,24,84.375,84.55,84.3,84.45,105
20111201|2011-06-24 11:30,24,84.475,84.675,84.4,84.4,73
20111201|2011-06-24 12:00,24,84.475,84.65,84.4,84.65,54
20111201|2011-06-24 12:30,24,84.65,86.1,84.45,85.9,630
20111201|2011-06-24 13:00,24,85.975,86.075,85.425,85.475,313
20111201|2011-06-24 13:30,24,85.425,85.425,85.175,85.175,77
20111201|2011-06-27 09:00,27,85.125,85.125,84.05,84.575,326
20111201|2011-06-27 09:30,27,84.6,85.1,84.55,85.1,151
20111201|2011-06-27 10:00,27,85.1,85.175,84.85,84.95,241
20111201|2011-06-27 10:30,27,85.075,85.175,84.875,84.95,79
20111201|2011-06-27 11:00,27,84.975,84.975,84.5,84.5,161
20111201|2011-06-27 11:30,27,84.5,84.5,84,84.4,103
20111201|2011-06-27 12:00,27,84.475,84.475,84,84.075,91
20111201|2011-06-27 12:30,27,84.125,84.6,84.075,84.225,131
20111201|2011-06-27 13:00,27,84.225,84.35,83.825,83.825,134
20111201|2011-06-27 13:30,27,83.85,84.1,83.775,83.975,23
20111201|2011-06-27 14:00,27,83.875,84.1,83.875,84.1,27
20111201|2011-06-27 14:30,27,84.1,84.1,84.1,84.1,9
20111201|2011-06-27 15:00,27,84.05,84.375,84.05,84.275,7
20111201|2011-06-27 17:00,28,84.275,84.275,84.25,84.25,2
20111201|2011-06-27 17:30,28,84.35,84.35,84.25,84.25,2
20111201|2011-06-27 18:00,28,84.25,84.25,84.05,84.05,4
20111201|2011-06-27 19:30,28,84.05,84.2,84,84.2,30
20111201|2011-06-27 21:00,28,84.25,84.25,84.25,84.25,1
20111201|2011-06-27 21:30,28,84.35,84.5,84.35,84.5,16
20111201|2011-06-28 04:00,28,84.45,84.45,84.25,84.35,4
20111201|2011-06-28 04:30,28,84.25,84.25,84.15,84.15,2
20111201|2011-06-28 06:00,28,84.25,84.25,84.15,84.15,3
20111201|2011-06-28 06:30,28,84.25,84.25,84.25,84.25,2
20111201|2011-06-28 07:00,28,84.35,84.65,84.35,84.65,22
20111201|2011-06-28 07:30,28,84.55,84.775,84.55,84.775,10
20111201|2011-06-28 08:00,28,84.8,84.8,84.55,84.55,11
20111201|2011-06-28 08:30,28,84.55,84.85,84.55,84.85,28
20111201|2011-06-28 09:00,28,84.8,85.175,84.75,85.175,123
20111201|2011-06-28 09:30,28,85.175,85.3,85.05,85.125,209
20111201|2011-06-28 10:00,28,85.125,85.2,84.95,85.075,145
20111201|2011-06-28 10:30,28,85.075,85.075,84.75,84.85,78
20111201|2011-06-28 11:00,28,84.95,85.05,84.775,84.825,94
20111201|2011-06-28 11:30,28,84.775,85.075,84.75,85.075,95
20111201|2011-06-28 12:00,28,85.05,85.4,84.95,85,90
20111201|2011-06-28 12:30,28,85,85.425,84.95,85.05,268
20111201|2011-06-28 13:00,28,85.075,85.3,84.975,85.3,244
20111201|2011-06-28 13:30,28,85.35,85.375,85.3,85.3,13
20111201|2011-06-28 14:00,28,85.325,85.375,85.3,85.375,9
20111201|2011-06-28 14:30,28,85.3,85.3,85.3,85.3,9
20111201|2011-06-28 15:00,28,85.3,85.3,84.85,84.95,54
20111201|2011-06-28 15:30,28,84.95,84.95,84.7,84.85,20
20111201|2011-06-28 17:30,29,84.9,84.9,84.75,84.75,2
20111201|2011-06-28 18:00,29,84.75,84.75,84.75,84.75,1
20111201|2011-06-28 18:30,29,84.65,84.8,84.625,84.8,8
20111201|2011-06-28 20:00,29,84.8,84.85,84.75,84.85,5
20111201|2011-06-28 20:30,29,84.9,84.9,84.85,84.85,3
20111201|2011-06-28 21:00,29,84.8,84.8,84.8,84.8,3
20111201|2011-06-28 21:30,29,84.9,84.9,84.9,84.9,8
20111201|2011-06-28 22:00,29,84.9,85,84.9,85,16
20111201|2011-06-28 22:30,29,85,85.025,85,85.025,2
20111201|2011-06-28 23:00,29,85.05,85.05,85.05,85.05,1
20111201|2011-06-29 03:00,29,84.95,84.95,84.95,84.95,1
20111201|2011-06-29 04:00,29,85.05,85.05,85.05,85.05,1
20111201|2011-06-29 04:30,29,84.95,84.975,84.95,84.975,2
20111201|2011-06-29 05:00,29,84.975,85.05,84.975,85.05,21
20111201|2011-06-29 06:00,29,85.125,85.15,85.125,85.15,10
20111201|2011-06-29 06:30,29,85.25,85.35,85.25,85.3,9
20111201|2011-06-29 07:00,29,85.325,85.325,85.3,85.3,3
20111201|2011-06-29 07:30,29,85.3,85.525,85.3,85.525,12
20111201|2011-06-29 08:00,29,85.55,85.65,85.4,85.4,26
20111201|2011-06-29 08:30,29,85.5,85.775,85.5,85.55,17
20111201|2011-06-29 09:00,29,85.625,85.85,85.375,85.7,164
20111201|2011-06-29 09:30,29,85.75,86,85.65,85.8,166
20111201|2011-06-29 10:00,29,85.8,86.35,85.8,85.9,144
20111201|2011-06-29 10:30,29,86,86.1,85.85,85.95,22
20111201|2011-06-29 11:00,29,86.05,86.35,86.05,86.325,107
20111201|2011-06-29 11:30,29,86.325,86.6,86.325,86.475,93
20111201|2011-06-29 12:00,29,86.4,86.525,86.125,86.15,95
20111201|2011-06-29 12:30,29,86.15,86.4,85.875,85.875,281
20111201|2011-06-29 13:00,29,85.875,86.15,85.875,86.05,66
20111201|2011-06-29 13:30,29,86.025,86.1,86.025,86.05,22
20111201|2011-06-29 14:00,29,86.05,86.05,86.05,86.05,10
20111201|2011-06-29 14:30,29,86,86.15,86,86.15,9
20111201|2011-06-29 15:00,29,86.05,86.05,85.95,85.95,2
20111201|2011-06-29 15:30,29,86.05,86.05,86.025,86.05,10
20111201|2011-06-29 17:00,30,86.1,86.1,85.95,85.95,3
20111201|2011-06-29 20:00,30,86.05,86.225,86.05,86.225,10
20111201|2011-06-29 21:00,30,86.225,86.225,86.225,86.225,1
20111201|2011-06-29 21:30,30,86.05,86.05,86.05,86.05,1
20111201|2011-06-29 23:00,30,86.15,86.15,86.15,86.15,1
20111201|2011-06-30 00:30,30,86.25,86.35,86.25,86.25,3
20111201|2011-06-30 01:30,30,86.3,86.3,86.275,86.275,2
20111201|2011-06-30 02:30,30,86.3,86.3,86.3,86.3,1
20111201|2011-06-30 03:00,30,86.35,86.35,86.35,86.35,1
20111201|2011-06-30 04:30,30,86.45,86.45,86.45,86.45,1
20111201|2011-06-30 05:00,30,86.425,86.425,86.4,86.4,10
20111201|2011-06-30 06:00,30,86.35,86.4,86.3,86.4,4
20111201|2011-06-30 06:30,30,86.4,86.4,86.275,86.275,4
20111201|2011-06-30 07:00,30,86.35,86.35,86.25,86.25,42
20111201|2011-06-30 07:30,30,86.25,86.25,84.65,84.8,395
20111201|2011-06-30 08:00,30,84.8,84.8,84.45,84.65,168
20111201|2011-06-30 08:30,30,84.675,84.675,83.85,83.95,208
20111201|2011-06-30 09:00,30,84,84.075,83.225,83.325,301
20111201|2011-06-30 09:30,30,83.2,83.5,83,83.425,121
20111201|2011-06-30 10:00,30,83.425,84.05,83.3,84.05,285
20111201|2011-06-30 10:30,30,84.1,84.175,83.575,83.6,144
20111201|2011-06-30 11:00,30,83.575,83.575,83.25,83.35,75
20111201|2011-06-30 11:30,30,83.3,83.4,83,83.35,140
20111201|2011-06-30 12:00,30,83.3,83.4,83.2,83.3,74
20111201|2011-06-30 12:30,30,83.275,84.15,83.2,83.925,408
20111201|2011-06-30 13:00,30,83.875,83.95,83.75,83.875,152
20111201|2011-06-30 13:30,30,83.8,83.8,83.8,83.8,1
20111201|2011-06-30 14:00,30,83.9,83.925,83.9,83.925,2
20111201|2011-06-30 14:30,30,83.9,83.9,83.875,83.875,4
20111201|2011-06-30 15:00,30,83.8,83.85,83.6,83.6,15
20111201|2011-06-30 17:00,1,83.5,83.65,83.425,83.65,10
20111201|2011-06-30 18:00,1,83.575,83.875,83.475,83.475,21
20111201|2011-06-30 18:30,1,83.475,83.475,83.475,83.475,7
20111201|2011-06-30 19:00,1,83.475,83.475,83.475,83.475,1
20111201|2011-06-30 20:00,1,83.65,83.65,83.65,83.65,1
20111201|2011-06-30 21:00,1,83.625,83.625,83.5,83.5,3
20111201|2011-06-30 21:30,1,83.65,83.65,83.65,83.65,1
20111201|2011-07-01 00:30,1,83.7,83.975,83.7,83.975,9
20111201|2011-07-01 01:00,1,83.925,83.925,83.925,83.925,1
20111201|2011-07-01 01:30,1,83.925,84.025,83.925,84.025,3
20111201|2011-07-01 02:30,1,83.9,83.9,83.9,83.9,1
20111201|2011-07-01 03:00,1,83.775,83.775,83.775,83.775,1
20111201|2011-07-01 04:00,1,83.775,83.775,83.775,83.775,5
20111201|2011-07-01 05:30,1,83.85,83.875,83.85,83.875,3
20111201|2011-07-01 06:30,1,83.9,83.9,83.9,83.9,1
20111201|2011-07-01 07:30,1,84,84.5,84,84.5,50
20111201|2011-07-01 08:00,1,84.275,84.5,84.25,84.325,19
20111201|2011-07-01 08:30,1,84.45,84.95,84.45,84.775,84
20111201|2011-07-01 09:00,1,84.9,85.075,84.4,84.475,127
20111201|2011-07-01 09:30,1,84.525,84.6,84.3,84.45,168
20111201|2011-07-01 10:00,1,84.45,84.675,84.45,84.5,94
20111201|2011-07-01 10:30,1,84.65,84.8,84.3,84.65,94
20111201|2011-07-01 11:00,1,84.7,84.725,84.6,84.6,50
20111201|2011-07-01 11:30,1,84.625,84.625,84.425,84.45,79
20111201|2011-07-01 12:00,1,84.45,84.55,84.4,84.5,37
20111201|2011-07-01 12:30,1,84.5,84.85,84.2,84.85,238
20111201|2011-07-01 13:00,1,84.75,85,84.7,84.95,56
20111201|2011-07-01 13:30,1,84.85,85,84.85,85,16
20111201|2011-07-05 09:00,5,85.125,85.125,84.525,84.725,173
20111201|2011-07-05 09:30,5,84.675,84.8,84.525,84.7,60
20111201|2011-07-05 10:00,5,84.75,84.825,84.675,84.825,66
20111201|2011-07-05 10:30,5,84.85,85.125,84.85,85.1,142
20111201|2011-07-05 11:00,5,85.025,85.025,84.85,84.975,18
20111201|2011-07-05 11:30,5,84.875,84.875,84.4,84.4,80
20111201|2011-07-05 12:00,5,84.475,84.625,84.275,84.525,57
20111201|2011-07-05 12:30,5,84.625,85.2,84.35,84.825,1212
20111201|2011-07-05 13:00,5,84.875,85.6,84.875,85.5,1366
20111201|2011-07-05 13:30,5,85.525,85.6,85.525,85.575,94
20111201|2011-07-05 14:00,5,85.6,85.625,85.55,85.55,35
20111201|2011-07-05 14:30,5,85.6,85.65,85.5,85.65,38
20111201|2011-07-05 15:00,5,85.55,85.575,85.5,85.5,24
20111201|2011-07-05 15:30,5,85.5,85.5,85.425,85.425,19
20111201|2011-07-05 17:00,6,85.45,85.7,85.45,85.7,9
20111201|2011-07-05 17:30,6,85.7,85.7,85.7,85.7,6
20111201|2011-07-05 18:00,6,85.55,85.7,85.55,85.675,7
20111201|2011-07-05 18:30,6,85.7,85.7,85.7,85.7,1
20111201|2011-07-05 19:00,6,85.55,85.55,85.55,85.55,1
20111201|2011-07-05 19:30,6,85.65,85.65,85.65,85.65,1
20111201|2011-07-05 20:30,6,85.55,85.55,85.55,85.55,1
20111201|2011-07-06 01:30,6,85.575,85.575,85.575,85.575,1
20111201|2011-07-06 02:30,6,85.55,85.55,85.55,85.55,10
20111201|2011-07-06 03:00,6,85.475,85.475,85.45,85.45,3
20111201|2011-07-06 05:30,6,85.55,85.55,85.55,85.55,1
20111201|2011-07-06 06:30,6,85.65,85.7,85.65,85.7,2
20111201|2011-07-06 07:00,6,85.55,85.55,85.55,85.55,4
20111201|2011-07-06 07:30,6,85.45,85.55,85.45,85.475,3
20111201|2011-07-06 08:00,6,85.575,85.575,85.45,85.45,16
20111201|2011-07-06 08:30,6,85.45,85.475,85.375,85.375,27
20111201|2011-07-06 09:00,6,85.375,85.55,85.325,85.325,177
20111201|2011-07-06 09:30,6,85.325,85.55,85.3,85.525,177
20111201|2011-07-06 10:00,6,85.525,85.575,85.4,85.475,56
20111201|2011-07-06 10:30,6,85.55,85.625,85.5,85.5,30
20111201|2011-07-06 11:00,6,85.5,85.75,85.5,85.6,130
20111201|2011-07-06 11:30,6,85.65,85.75,85.65,85.75,42
20111201|2011-07-06 12:00,6,85.775,85.95,85.75,85.9,333
20111201|2011-07-06 12:30,6,85.925,85.95,85.45,85.45,222
20111201|2011-07-06 13:00,6,85.55,85.9,85.525,85.825,390
20111201|2011-07-06 13:30,6,85.925,85.925,85.825,85.925,14
20111201|2011-07-06 14:00,6,85.825,85.825,85.825,85.825,4
20111201|2011-07-06 14:30,6,85.825,85.825,85.775,85.775,13
20111201|2011-07-06 15:00,6,85.8,85.85,85.8,85.85,5
20111201|2011-07-06 15:30,6,85.9,86,85.9,86,20
20111201|2011-07-06 17:00,7,86,86.1,86,86.1,96
20111201|2011-07-06 17:30,7,86,86,85.9,85.9,2
20111201|2011-07-06 18:00,7,86,86,86,86,1
20111201|2011-07-06 18:30,7,86,86,85.875,85.875,5
20111201|2011-07-06 22:00,7,85.9,86,85.9,86,3
20111201|2011-07-06 22:30,7,85.9,85.9,85.9,85.9,1
20111201|2011-07-07 00:30,7,86,86,86,86,9
20111201|2011-07-07 01:00,7,86,86,86,86,3
20111201|2011-07-07 02:30,7,86,86,86,86,1
20111201|2011-07-07 06:00,7,86,86.05,85.925,86.05,55
20111201|2011-07-07 07:00,7,85.9,85.925,85.9,85.9,4
20111201|2011-07-07 07:30,7,86.075,86.075,86.05,86.05,34
20111201|2011-07-07 08:00,7,85.975,86.125,85.925,86.125,58
20111201|2011-07-07 08:30,7,86.1,86.3,86.1,86.175,203
20111201|2011-07-07 09:00,7,86.15,86.625,85.9,86.5,523
20111201|2011-07-07 09:30,7,86.4,86.975,86.375,86.975,334
20111201|2011-07-07 10:00,7,86.975,87.05,86.875,86.95,692
20111201|2011-07-07 10:30,7,86.95,87,86.775,87,108
20111201|2011-07-07 11:00,7,87.025,87.6,87.025,87.35,733
20111201|2011-07-07 11:30,7,87.35,87.65,87.075,87.575,616
20111201|2011-07-07 12:00,7,87.5,87.65,87.3,87.3,266
20111201|2011-07-07 12:30,7,87.35,87.5,87.2,87.45,327
20111201|2011-07-07 13:00,7,87.45,87.575,87.4,87.425,319
20111201|2011-07-07 13:30,7,87.5,87.5,87.4,87.425,41
20111201|2011-07-07 14:00,7,87.425,87.45,87.425,87.425,22
20111201|2011-07-07 14:30,7,87.425,87.425,86.975,87.05,103
20111201|2011-07-07 15:00,7,87,87.1,86.7,86.7,51
20111201|2011-07-07 15:30,7,86.8,86.9,86.75,86.75,8
20111201|2011-07-07 17:00,8,86.35,86.75,86.35,86.75,18
20111201|2011-07-07 17:30,8,86.85,86.85,86.85,86.85,1
20111201|2011-07-07 18:30,8,86.75,86.85,86.75,86.85,2
20111201|2011-07-07 19:30,8,86.75,86.85,86.75,86.85,3
20111201|2011-07-07 20:00,8,86.9,86.9,86.8,86.8,4
20111201|2011-07-07 20:30,8,86.775,86.775,86.775,86.775,1
20111201|2011-07-07 21:30,8,86.75,86.75,86.7,86.7,14
20111201|2011-07-07 23:00,8,86.7,86.7,86.7,86.7,4
20111201|2011-07-07 23:30,8,86.75,86.75,86.75,86.75,1
20111201|2011-07-08 01:00,8,86.85,86.9,86.85,86.85,3
20111201|2011-07-08 01:30,8,86.85,86.85,86.85,86.85,1
20111201|2011-07-08 02:00,8,86.85,86.85,86.85,86.85,1
20111201|2011-07-08 03:00,8,86.95,86.975,86.95,86.95,3
20111201|2011-07-08 03:30,8,86.85,86.85,86.85,86.85,1
20111201|2011-07-08 04:00,8,86.85,86.85,86.85,86.85,22
20111201|2011-07-08 04:30,8,86.95,87,86.95,87,2
20111201|2011-07-08 05:00,8,87.05,87.05,87.05,87.05,4
20111201|2011-07-08 06:30,8,87.05,87.05,87.05,87.05,7
20111201|2011-07-08 07:00,8,86.95,87.125,86.825,87.125,20
20111201|2011-07-08 07:30,8,86.95,86.975,86.925,86.975,8
20111201|2011-07-08 08:00,8,87.05,87.075,86.975,87.025,7
20111201|2011-07-08 08:30,8,87.025,87.025,86.85,86.875,66
20111201|2011-07-08 09:00,8,86.925,87.35,86.9,87.05,298
20111201|2011-07-08 09:30,8,87.05,87.5,87.05,87.325,230
20111201|2011-07-08 10:00,8,87.275,87.475,87.25,87.25,304
20111201|2011-07-08 10:30,8,87.25,87.45,87.15,87.375,138
20111201|2011-07-08 11:00,8,87.425,87.5,87.3,87.3,144
20111201|2011-07-08 11:30,8,87.325,87.45,87.25,87.45,74
20111201|2011-07-08 12:00,8,87.4,87.65,87.4,87.55,154
20111201|2011-07-08 12:30,8,87.65,87.9,87.5,87.9,605
20111201|2011-07-08 13:00,8,87.9,87.95,87.6,87.725,494
20111201|2011-07-08 13:30,8,87.7,87.75,87.65,87.7,124
20111201|2011-07-11 09:00,11,87.5,88.6,87.325,88.6,521
20111201|2011-07-11 09:30,11,88.575,89.575,88.575,89.5,701
20111201|2011-07-11 10:00,11,89.45,90.775,89.425,90.425,1600
20111201|2011-07-11 10:30,11,90.4,90.4,89.8,90.1,709
20111201|2011-07-11 11:00,11,90.125,90.275,89.65,89.725,444
20111201|2011-07-11 11:30,11,89.7,89.75,89.3,89.675,399
20111201|2011-07-11 12:00,11,89.675,89.85,89.65,89.75,206
20111201|2011-07-11 12:30,11,89.775,89.95,89.55,89.9,629
20111201|2011-07-11 13:00,11,89.925,90.1,89.75,89.825,534
20111201|2011-07-11 13:30,11,89.825,89.825,89.7,89.725,38
20111201|2011-07-11 14:00,11,89.725,89.8,89.7,89.8,42
20111201|2011-07-11 14:30,11,89.85,89.875,89.75,89.75,9
20111201|2011-07-11 15:00,11,89.8,89.825,89.75,89.8,53
20111201|2011-07-11 15:30,11,89.85,89.875,89.7,89.725,58
20111201|2011-07-11 17:00,12,89.825,89.825,89.75,89.75,2
20111201|2011-07-11 17:30,12,89.825,89.875,89.825,89.875,5
20111201|2011-07-11 18:00,12,89.9,89.9,89.9,89.9,2
20111201|2011-07-11 19:00,12,89.825,90,89.675,89.875,42
20111201|2011-07-11 20:00,12,89.825,89.9,89.825,89.9,2
20111201|2011-07-11 20:30,12,89.825,89.825,89.825,89.825,1
20111201|2011-07-11 22:00,12,89.85,89.85,89.85,89.85,1
20111201|2011-07-11 22:30,12,89.9,89.9,89.9,89.9,1
20111201|2011-07-11 23:30,12,89.9,89.9,89.9,89.9,1
20111201|2011-07-12 02:00,12,89.875,89.875,89.875,89.875,1
20111201|2011-07-12 03:00,12,89.825,89.825,89.825,89.825,1
20111201|2011-07-12 04:00,12,89.9,89.9,89.9,89.9,2
20111201|2011-07-12 04:30,12,89.975,90.1,89.975,90.1,33
20111201|2011-07-12 05:00,12,90.1,90.1,90.1,90.1,4
20111201|2011-07-12 05:30,12,90.125,90.15,90.125,90.15,6
20111201|2011-07-12 06:00,12,90.2,90.2,89.75,89.9,70
20111201|2011-07-12 06:30,12,89.875,90.125,89.875,89.9,14
20111201|2011-07-12 07:00,12,89.9,89.9,89.825,89.85,8
20111201|2011-07-12 07:30,12,89.85,89.85,89.525,89.6,84
20111201|2011-07-12 08:00,12,89.525,89.7,89.5,89.675,44
20111201|2011-07-12 08:30,12,89.725,89.9,89.5,89.6,187
20111201|2011-07-12 09:00,12,89.675,90.125,89.675,89.75,481
20111201|2011-07-12 09:30,12,89.725,89.8,88.775,88.9,543
20111201|2011-07-12 10:00,12,88.925,89.35,88.925,89.175,513
20111201|2011-07-12 10:30,12,89.1,89.3,88.725,88.875,393
20111201|2011-07-12 11:00,12,88.9,88.9,88.5,88.65,385
20111201|2011-07-12 11:30,12,88.6,89.075,88.6,88.975,222
20111201|2011-07-12 12:00,12,89.025,89.2,88.875,89.2,185
20111201|2011-07-12 12:30,12,89.2,89.7,89.15,89.7,478
20111201|2011-07-12 13:00,12,89.725,89.75,89.525,89.55,314
20111201|2011-07-12 13:30,12,89.575,89.825,89.575,89.8,17
20111201|2011-07-12 14:00,12,89.825,89.825,89.75,89.75,4
20111201|2011-07-12 14:30,12,89.7,89.85,89.6,89.75,31
20111201|2011-07-12 15:00,12,89.75,89.825,89.75,89.75,10
20111201|2011-07-12 15:30,12,89.775,89.85,89.75,89.75,8
20111201|2011-07-12 17:00,13,89.8,89.8,89.5,89.575,8
20111201|2011-07-12 17:30,13,89.65,89.725,89.65,89.725,2
20111201|2011-07-12 18:00,13,89.7,89.7,89.7,89.7,1
20111201|2011-07-12 20:00,13,89.8,89.95,89.8,89.95,4
20111201|2011-07-12 20:30,13,90,90,90,90,1
20111201|2011-07-12 22:00,13,89.9,89.9,89.9,89.9,1
20111201|2011-07-12 22:30,13,89.9,90,89.875,90,7
20111201|2011-07-13 00:30,13,89.975,90,89.975,90,29
20111201|2011-07-13 02:00,13,90.025,90.025,90.025,90.025,1
20111201|2011-07-13 02:30,13,89.95,89.95,89.95,89.95,1
20111201|2011-07-13 03:00,13,90.025,90.025,90.025,90.025,1
20111201|2011-07-13 04:00,13,90,90,90,90,1
20111201|2011-07-13 04:30,13,90.025,90.05,90.025,90.05,2
20111201|2011-07-13 05:00,13,90.1,90.125,90.1,90.125,4
20111201|2011-07-13 05:30,13,90.1,90.1,90.1,90.1,6
20111201|2011-07-13 06:00,13,90.125,90.2,90.1,90.15,20
20111201|2011-07-13 06:30,13,90.15,90.15,90.025,90.025,21
20111201|2011-07-13 07:00,13,89.95,90.05,89.875,90,17
20111201|2011-07-13 07:30,13,90,90.025,89.7,89.8,52
20111201|2011-07-13 08:30,13,89.75,90.1,89.75,90,166
20111201|2011-07-13 09:00,13,90.1,90.55,90.025,90.425,611
20111201|2011-07-13 09:30,13,90.425,90.475,90.2,90.3,414
20111201|2011-07-13 10:00,13,90.325,90.55,90.275,90.475,251
20111201|2011-07-13 10:30,13,90.55,90.6,90.4,90.45,216
20111201|2011-07-13 11:00,13,90.45,90.45,89.925,89.95,306
20111201|2011-07-13 11:30,13,90.025,90.4,90.025,90.175,287
20111201|2011-07-13 12:00,13,90.1,90.2,89.875,90.2,203
20111201|2011-07-13 12:30,13,90.225,90.425,89.75,89.95,791
20111201|2011-07-13 13:00,13,89.9,89.95,89.55,89.65,236
20111201|2011-07-13 13:30,13,89.625,89.625,89.5,89.6,36
20111201|2011-07-13 14:00,13,89.6,89.675,89.6,89.675,5
20111201|2011-07-13 14:30,13,89.575,89.725,89.575,89.65,20
20111201|2011-07-13 15:00,13,89.575,89.625,89.5,89.625,17
20111201|2011-07-13 15:30,13,89.65,89.7,89.55,89.7,11
20111201|2011-07-13 17:00,14,89.5,89.575,89.425,89.575,6
20111201|2011-07-13 17:30,14,89.5,89.6,89.5,89.5,10
20111201|2011-07-13 18:00,14,89.575,89.6,89.575,89.6,2
20111201|2011-07-13 19:00,14,89.55,89.55,89.5,89.5,2
20111201|2011-07-13 21:00,14,89.5,89.5,89.5,89.5,4
20111201|2011-07-13 21:30,14,89.425,89.425,89.425,89.425,1
20111201|2011-07-14 02:00,14,89.5,89.5,89.5,89.5,4
20111201|2011-07-14 02:30,14,89.525,89.625,89.525,89.625,10
20111201|2011-07-14 03:00,14,89.625,89.625,89.575,89.625,7
20111201|2011-07-14 03:30,14,89.65,89.775,89.65,89.775,7
20111201|2011-07-14 04:00,14,89.775,89.8,89.775,89.8,6
20111201|2011-07-14 05:30,14,89.725,89.75,89.65,89.75,3
20111201|2011-07-14 06:00,14,89.8,89.875,89.8,89.875,4
20111201|2011-07-14 06:30,14,89.9,90.075,89.9,90.075,39
20111201|2011-07-14 07:00,14,90.1,90.125,89.975,89.975,31
20111201|2011-07-14 07:30,14,90,90,89.95,89.95,2
20111201|2011-07-14 08:00,14,89.875,89.875,89.5,89.525,35
20111201|2011-07-14 08:30,14,89.625,89.75,89.5,89.75,26
20111201|2011-07-14 09:00,14,89.7,89.9,89,89.025,467
20111201|2011-07-14 09:30,14,89.025,89.225,88.4,88.9,359
20111201|2011-07-14 10:00,14,88.9,88.9,88.025,88.25,422
20111201|2011-07-14 10:30,14,88.3,88.6,88.2,88.2,187
20111201|2011-07-14 11:00,14,88.2,88.2,87.25,88,511
20111201|2011-07-14 11:30,14,88,88,87.45,87.65,186
20111201|2011-07-14 12:00,14,87.7,88.15,87.45,88.1,87
20111201|2011-07-14 12:30,14,88.1,88.25,87.7,88.15,232
20111201|2011-07-14 13:00,14,88.1,88.15,88,88.125,131
20111201|2011-07-14 13:30,14,88.05,88.1,88.05,88.1,4
20111201|2011-07-14 14:00,14,88.1,88.1,88.1,88.1,1
20111201|2011-07-14 14:30,14,88.075,88.075,88.075,88.075,1
20111201|2011-07-14 15:00,14,88.125,88.225,88.125,88.2,13
20111201|2011-07-14 15:30,14,88.15,88.225,88.15,88.175,4
20111201|2011-07-14 17:00,15,88.1,88.1,87.9,88,6
20111201|2011-07-14 18:00,15,88.1,88.1,88.1,88.1,1
20111201|2011-07-14 18:30,15,88.2,88.2,88.2,88.2,5
20111201|2011-07-14 20:00,15,88.1,88.1,88.1,88.1,1
20111201|2011-07-14 21:00,15,88,88,87.975,87.975,33
20111201|2011-07-15 00:00,15,88.1,88.1,88.1,88.1,1
20111201|2011-07-15 03:00,15,88.2,88.2,88.2,88.2,1
20111201|2011-07-15 04:30,15,88.2,88.2,88.2,88.2,8
20111201|2011-07-15 06:00,15,88.2,88.2,88.175,88.2,13
20111201|2011-07-15 06:30,15,88.3,88.4,88.3,88.4,12
20111201|2011-07-15 07:30,15,88.4,88.45,88.4,88.45,11
20111201|2011-07-15 08:00,15,88.475,88.5,88.45,88.45,12
20111201|2011-07-15 08:30,15,88.45,88.625,88.325,88.6,125
20111201|2011-07-15 09:00,15,88.575,88.825,88.5,88.725,231
20111201|2011-07-15 09:30,15,88.725,88.775,88.4,88.4,273
20111201|2011-07-15 10:00,15,88.425,88.575,88.25,88.425,304
20111201|2011-07-15 10:30,15,88.4,88.65,88.3,88.65,215
20111201|2011-07-15 11:00,15,88.6,88.6,88.2,88.3,173
20111201|2011-07-15 11:30,15,88.3,88.325,88.025,88.2,149
20111201|2011-07-15 12:00,15,88.175,88.2,88.1,88.175,181
20111201|2011-07-15 12:30,15,88.2,88.225,87.75,87.9,316
20111201|2011-07-15 13:00,15,87.9,88,87.875,87.875,73
20111201|2011-07-15 13:30,15,87.875,87.875,87.875,87.875,3
20111201|2011-07-18 09:00,18,88.075,88.525,87.1,87.425,737
20111201|2011-07-18 09:30,18,87.425,87.6,85.325,86.575,828
20111201|2011-07-18 10:00,18,86.6,86.775,86.15,86.275,400
20111201|2011-07-18 10:30,18,86.25,86.5,86.15,86.3,266
20111201|2011-07-18 11:00,18,86.3,86.625,86.1,86.425,349
20111201|2011-07-18 11:30,18,86.5,86.825,86.475,86.725,176
20111201|2011-07-18 12:00,18,86.725,87.25,86.725,87.25,237
20111201|2011-07-18 12:30,18,87.3,87.425,87.15,87.2,307
20111201|2011-07-18 13:00,18,87.25,87.325,87.15,87.225,45
20111201|2011-07-18 13:30,18,87.2,87.375,87.2,87.375,39
20111201|2011-07-18 14:00,18,87.4,87.4,87.4,87.4,1
20111201|2011-07-18 17:00,19,87.15,87.35,87.15,87.35,6
20111201|2011-07-18 17:30,19,87.35,87.35,87.35,87.35,2
20111201|2011-07-18 18:00,19,87.4,87.55,87.4,87.55,7
20111201|2011-07-18 19:00,19,87.45,87.5,87.45,87.5,2
20111201|2011-07-18 20:30,19,87.5,87.5,87.5,87.5,1
20111201|2011-07-18 21:30,19,87.5,87.55,87.5,87.55,3
20111201|2011-07-18 22:00,19,87.625,87.625,87.6,87.625,9
20111201|2011-07-18 22:30,19,87.625,87.625,87.625,87.625,1
20111201|2011-07-19 00:00,19,87.6,87.6,87.6,87.6,1
20111201|2011-07-19 00:30,19,87.625,87.65,87.625,87.65,2
20111201|2011-07-19 02:00,19,87.65,87.65,87.65,87.65,34
20111201|2011-07-19 02:30,19,87.65,87.65,87.65,87.65,1
20111201|2011-07-19 04:00,19,87.65,87.65,87.65,87.65,4
20111201|2011-07-19 04:30,19,87.65,87.7,87.65,87.7,37
20111201|2011-07-19 05:30,19,87.75,87.8,87.75,87.775,8
20111201|2011-07-19 06:00,19,87.775,87.85,87.775,87.85,10
20111201|2011-07-19 06:30,19,87.85,88,87.85,87.95,39
20111201|2011-07-19 07:00,19,87.85,87.85,87.75,87.75,9
20111201|2011-07-19 07:30,19,87.725,88.05,87.725,88.05,27
20111201|2011-07-19 08:00,19,88.125,88.15,87.95,88,76
20111201|2011-07-19 08:30,19,87.95,88,87.95,88,85
20111201|2011-07-19 09:00,19,88,88.625,88,88.55,396
20111201|2011-07-19 09:30,19,88.525,88.625,88.35,88.45,368
20111201|2011-07-19 10:00,19,88.45,88.5,88.15,88.35,378
20111201|2011-07-19 10:30,19,88.325,88.4,87.8,87.8,242
20111201|2011-07-19 11:00,19,87.8,88.15,87.8,87.95,132
20111201|2011-07-19 11:30,19,87.975,88.075,87.9,87.9,51
20111201|2011-07-19 12:00,19,87.9,87.95,87.625,87.85,116
20111201|2011-07-19 12:30,19,87.825,88.05,87.75,87.9,157
20111201|2011-07-19 13:00,19,87.9,88.05,87.85,87.975,272
20111201|2011-07-19 13:30,19,87.9,87.9,87.85,87.85,20
20111201|2011-07-19 14:00,19,87.85,87.85,87.825,87.825,4
20111201|2011-07-19 14:30,19,87.75,87.75,87.6,87.6,11
20111201|2011-07-19 15:00,19,87.55,87.55,87.2,87.3,57
20111201|2011-07-19 15:30,19,87.3,87.375,87.3,87.35,25
20111201|2011-07-19 17:00,20,87.275,87.45,87.275,87.35,5
20111201|2011-07-19 17:30,20,87.35,87.45,87.35,87.45,4
20111201|2011-07-19 18:00,20,87.45,87.55,87.45,87.55,20
20111201|2011-07-19 19:00,20,87.475,87.475,87.35,87.35,5
20111201|2011-07-19 21:00,20,87.375,87.4,87.35,87.35,5
20111201|2011-07-19 21:30,20,87.35,87.4,87.35,87.4,4
20111201|2011-07-20 02:00,20,87.45,87.45,87.45,87.45,1
20111201|2011-07-20 02:30,20,87.5,87.65,87.5,87.55,35
20111201|2011-07-20 03:00,20,87.525,87.525,87.525,87.525,3
20111201|2011-07-20 04:00,20,87.65,87.675,87.65,87.675,3
20111201|2011-07-20 05:00,20,87.65,87.65,87.65,87.65,1
20111201|2011-07-20 06:30,20,87.75,87.8,87.75,87.8,6
20111201|2011-07-20 07:00,20,87.85,87.925,87.75,87.85,20
20111201|2011-07-20 07:30,20,87.9,87.925,87.875,87.875,6
20111201|2011-07-20 08:00,20,87.95,88,87.85,87.975,32
20111201|2011-07-20 08:30,20,88,88.05,87.85,88.05,50
20111201|2011-07-20 09:00,20,88.075,88.075,86.65,87.35,453
20111201|2011-07-20 09:30,20,87.3,87.4,86.8,87.025,293
20111201|2011-07-20 10:00,20,87.025,87.375,86.925,87.25,137
20111201|2011-07-20 10:30,20,87.25,87.55,87.075,87.55,151
20111201|2011-07-20 11:00,20,87.575,87.65,87.4,87.5,127
20111201|2011-07-20 11:30,20,87.5,87.625,87.225,87.625,87
20111201|2011-07-20 12:00,20,87.6,87.625,87.1,87.375,191
20111201|2011-07-20 12:30,20,87.375,87.6,87.325,87.4,301
20111201|2011-07-20 13:00,20,87.4,87.475,87.225,87.25,79
20111201|2011-07-20 13:30,20,87.35,87.45,87.225,87.375,15
20111201|2011-07-20 14:30,20,87.5,87.5,87.45,87.45,16
20111201|2011-07-20 15:30,20,87.55,87.55,87.275,87.375,9
20111201|2011-07-20 17:00,21,87.275,87.275,87.275,87.275,1
20111201|2011-07-20 17:30,21,87.175,87.175,87.175,87.175,1
20111201|2011-07-20 19:00,21,87.275,87.275,87.275,87.275,1
20111201|2011-07-20 20:00,21,87.175,87.175,87.175,87.175,1
20111201|2011-07-20 20:30,21,87.2,87.275,87.175,87.275,10
20111201|2011-07-20 23:30,21,87.25,87.25,87.25,87.25,1
20111201|2011-07-21 02:00,21,87.375,87.375,87.375,87.375,1
20111201|2011-07-21 03:30,21,87.35,87.35,87.35,87.35,4
20111201|2011-07-21 05:00,21,87.45,87.45,87.45,87.45,2
20111201|2011-07-21 05:30,21,87.45,87.45,87.45,87.45,1
20111201|2011-07-21 06:00,21,87.45,87.45,87.45,87.45,5
20111201|2011-07-21 06:30,21,87.45,87.45,87.4,87.4,9
20111201|2011-07-21 07:00,21,87.475,87.55,87.475,87.5,57
20111201|2011-07-21 07:30,21,87.5,87.55,87.5,87.5,13
20111201|2011-07-21 08:00,21,87.5,87.675,87.5,87.6,71
20111201|2011-07-21 08:30,21,87.6,87.625,87.375,87.4,49
20111201|2011-07-21 09:00,21,87.475,87.875,87.45,87.725,277
20111201|2011-07-21 09:30,21,87.75,87.8,87.325,87.325,214
20111201|2011-07-21 10:00,21,87.35,87.55,87,87.225,213
20111201|2011-07-21 10:30,21,87.2,87.425,86.975,87.325,234
20111201|2011-07-21 11:00,21,87.35,87.5,87,87,152
20111201|2011-07-21 11:30,21,87.05,87.3,86.975,87.075,76
20111201|2011-07-21 12:00,21,87.175,87.225,87.075,87.125,55
20111201|2011-07-21 12:30,21,87.125,87.425,87.1,87.4,92
20111201|2011-07-21 13:00,21,87.325,87.45,87.275,87.4,75
20111201|2011-07-21 13:30,21,87.35,87.5,87.35,87.5,21
20111201|2011-07-21 14:00,21,87.5,87.5,87.5,87.5,12
20111201|2011-07-21 14:30,21,87.5,87.5,87.5,87.5,75
20111201|2011-07-21 15:00,21,87.5,87.55,87.5,87.55,9
20111201|2011-07-21 17:00,22,87.575,87.6,87.5,87.525,16
20111201|2011-07-21 18:00,22,87.55,87.55,87.55,87.55,1
20111201|2011-07-21 19:30,22,87.5,87.5,87.5,87.5,2
20111201|2011-07-22 00:00,22,87.6,87.6,87.6,87.6,6
20111201|2011-07-22 01:30,22,87.6,87.6,87.6,87.6,2
20111201|2011-07-22 02:00,22,87.675,87.825,87.65,87.825,31
20111201|2011-07-22 03:00,22,87.725,87.8,87.725,87.8,7
20111201|2011-07-22 04:00,22,87.825,87.85,87.825,87.85,29
20111201|2011-07-22 05:00,22,87.7,87.8,87.675,87.8,3
20111201|2011-07-22 06:00,22,87.7,87.775,87.65,87.775,6
20111201|2011-07-22 06:30,22,87.8,87.8,87.7,87.7,20
20111201|2011-07-22 07:00,22,87.7,87.725,87.7,87.7,3
20111201|2011-07-22 07:30,22,87.75,87.9,87.7,87.875,61
20111201|2011-07-22 08:00,22,87.875,87.95,87.85,87.95,39
20111201|2011-07-22 08:30,22,87.975,88,87.875,87.9,27
20111201|2011-07-22 09:00,22,88,88.3,87.85,88.2,300
20111201|2011-07-22 09:30,22,88.2,88.575,88.2,88.575,647
20111201|2011-07-22 10:00,22,88.575,89,88.575,88.85,769
20111201|2011-07-22 10:30,22,88.9,89.075,88.9,88.975,419
20111201|2011-07-22 11:00,22,88.975,89.075,88.825,89,425
20111201|2011-07-22 11:30,22,89,89.15,88.9,88.975,498
20111201|2011-07-22 12:00,22,89,89.125,88.85,89.1,169
20111201|2011-07-22 12:30,22,89.1,89.4,89.05,89.15,869
20111201|2011-07-22 13:00,22,89.15,89.3,89.15,89.2,151
20111201|2011-07-22 13:30,22,89.2,89.325,89.175,89.2,15
20111201|2011-07-25 09:00,25,89.35,89.4,88.375,89.4,694
20111201|2011-07-25 09:30,25,89.35,89.55,88.825,89.35,666
20111201|2011-07-25 10:00,25,89.375,89.45,88.975,89.25,383
20111201|2011-07-25 10:30,25,89.225,89.45,89.125,89.225,170
20111201|2011-07-25 11:00,25,89.225,89.4,89.075,89.275,107
20111201|2011-07-25 11:30,25,89.35,89.35,88.725,88.825,116
20111201|2011-07-25 12:00,25,88.875,89.05,88.775,88.85,166
20111201|2011-07-25 12:30,25,88.9,89.05,88.825,88.9,124
20111201|2011-07-25 13:00,25,88.925,89.1,88.85,89.1,53
20111201|2011-07-25 13:30,25,89.075,89.1,88.975,89.025,14
20111201|2011-07-25 14:00,25,89,89,89,89,1
20111201|2011-07-25 14:30,25,89.05,89.075,88.975,88.975,6
20111201|2011-07-25 15:00,25,89.05,89.275,88.975,89.2,69
20111201|2011-07-25 15:30,25,89.125,89.125,89.05,89.05,3
20111201|2011-07-25 17:00,26,89.075,89.075,88.925,88.925,3
20111201|2011-07-25 18:00,26,88.875,88.925,88.775,88.775,14
20111201|2011-07-25 18:30,26,88.85,88.925,88.85,88.9,4
20111201|2011-07-25 19:00,26,88.775,88.85,88.75,88.85,9
20111201|2011-07-25 20:30,26,88.85,88.925,88.85,88.925,4
20111201|2011-07-25 22:30,26,88.85,88.85,88.5,88.5,21
20111201|2011-07-25 23:00,26,88.625,88.7,88.625,88.7,2
20111201|2011-07-25 23:30,26,88.775,88.775,88.775,88.775,1
20111201|2011-07-26 00:30,26,88.85,88.925,88.85,88.925,2
20111201|2011-07-26 02:00,26,89,89,89,89,1
20111201|2011-07-26 02:30,26,89.05,89.075,89.05,89.075,2
20111201|2011-07-26 03:00,26,89,89.075,89,89,3
20111201|2011-07-26 03:30,26,89.075,89.15,89.025,89.15,8
20111201|2011-07-26 04:00,26,89.225,89.25,89.225,89.25,3
20111201|2011-07-26 04:30,26,89.275,89.275,89.275,89.275,1
20111201|2011-07-26 05:00,26,89.25,89.25,89.25,89.25,7
20111201|2011-07-26 05:30,26,89.2,89.2,89.15,89.15,3
20111201|2011-07-26 06:00,26,89.1,89.1,89.075,89.075,2
20111201|2011-07-26 06:30,26,89.15,89.2,89.15,89.2,14
20111201|2011-07-26 07:00,26,89.2,89.25,89.15,89.15,8
20111201|2011-07-26 07:30,26,89.225,89.225,89.15,89.2,9
20111201|2011-07-26 08:00,26,89.175,89.225,89.175,89.2,15
20111201|2011-07-26 08:30,26,89.125,89.175,88.775,88.775,105
20111201|2011-07-26 09:00,26,88.7,88.775,87.475,87.875,702
20111201|2011-07-26 09:30,26,87.85,88.25,87.625,87.75,438
20111201|2011-07-26 10:00,26,87.8,88.25,87.725,88.1,143
20111201|2011-07-26 10:30,26,88.075,88.1,87.9,87.925,138
20111201|2011-07-26 11:00,26,87.9,88.2,87.6,88.2,206
20111201|2011-07-26 11:30,26,88.225,88.4,88.2,88.3,95
20111201|2011-07-26 12:00,26,88.35,88.5,88.175,88.45,126
20111201|2011-07-26 12:30,26,88.425,88.475,88.15,88.4,260
20111201|2011-07-26 13:00,26,88.375,88.45,88.15,88.15,160
20111201|2011-07-26 13:30,26,88.1,88.125,87.95,88.1,17
20111201|2011-07-26 14:00,26,88.175,88.3,88.175,88.3,7
20111201|2011-07-26 14:30,26,88.275,88.275,88.275,88.275,3
20111201|2011-07-26 15:00,26,88.325,88.4,88.3,88.35,19
20111201|2011-07-26 15:30,26,88.375,88.55,88.35,88.475,37
20111201|2011-07-26 17:00,27,88.375,88.45,88.3,88.3,5
20111201|2011-07-26 18:30,27,88.3,88.3,88.3,88.3,1
20111201|2011-07-26 19:00,27,88.3,88.3,88.3,88.3,2
20111201|2011-07-26 19:30,27,88.225,88.225,88.225,88.225,1
20111201|2011-07-26 20:00,27,88.15,88.15,88.15,88.15,1
20111201|2011-07-26 22:30,27,88.15,88.15,88.1,88.1,3
20111201|2011-07-27 00:00,27,88.225,88.275,88.225,88.275,2
20111201|2011-07-27 01:30,27,88.3,88.3,88.3,88.3,1
20111201|2011-07-27 04:00,27,88.375,88.375,88.375,88.375,3
20111201|2011-07-27 04:30,27,88.45,88.45,88.45,88.45,1
20111201|2011-07-27 06:00,27,88.375,88.425,88.375,88.425,11
20111201|2011-07-27 06:30,27,88.425,88.475,88.425,88.475,11
20111201|2011-07-27 07:00,27,88.425,88.5,88.425,88.425,20
20111201|2011-07-27 07:30,27,88.5,88.525,88.45,88.525,15
20111201|2011-07-27 08:00,27,88.525,88.85,88.525,88.85,54
20111201|2011-07-27 08:30,27,88.85,88.875,88.75,88.8,34
20111201|2011-07-27 09:00,27,88.75,88.775,87.9,88.225,397
20111201|2011-07-27 09:30,27,88.1,88.225,87.925,88.125,254
20111201|2011-07-27 10:00,27,88.15,88.2,87.925,88.15,144
20111201|2011-07-27 10:30,27,88.175,88.2,87.95,88.025,185
20111201|2011-07-27 11:00,27,88.075,88.125,87.75,88.025,142
20111201|2011-07-27 11:30,27,87.975,88.075,87.925,88.05,53
20111201|2011-07-27 12:00,27,88.025,88.3,88.025,88.25,245
20111201|2011-07-27 12:30,27,88.225,88.5,88.15,88.275,298
20111201|2011-07-27 13:00,27,88.275,88.35,88.2,88.3,37
20111201|2011-07-27 14:00,27,88.2,88.2,87.7,87.7,33
20111201|2011-07-27 14:30,27,87.775,88,87.775,88,35
20111201|2011-07-27 15:00,27,87.95,88.075,87.75,87.925,20
20111201|2011-07-27 15:30,27,87.85,87.85,87.775,87.775,2
20111201|2011-07-27 17:00,28,87.8,87.975,87.625,87.9,18
20111201|2011-07-27 17:30,28,87.9,87.9,87.9,87.9,1
20111201|2011-07-27 18:00,28,87.825,87.825,87.725,87.725,31
20111201|2011-07-27 19:30,28,87.825,87.825,87.825,87.825,1
20111201|2011-07-27 20:00,28,87.9,87.9,87.825,87.9,3
20111201|2011-07-27 21:00,28,87.95,87.95,87.95,87.95,1
20111201|2011-07-27 21:30,28,87.95,87.95,87.95,87.95,2
20111201|2011-07-27 22:00,28,87.95,87.95,87.95,87.95,1
20111201|2011-07-28 00:00,28,87.95,87.95,87.95,87.95,3
20111201|2011-07-28 01:30,28,87.975,87.975,87.975,87.975,1
20111201|2011-07-28 02:00,28,88,88,88,88,1
20111201|2011-07-28 03:00,28,88,88,88,88,10
20111201|2011-07-28 04:00,28,88.05,88.05,88.05,88.05,6
20111201|2011-07-28 04:30,28,88.1,88.125,88.1,88.125,2
20111201|2011-07-28 05:00,28,88.2,88.2,88.2,88.2,1
20111201|2011-07-28 05:30,28,88.125,88.125,88.125,88.125,1
20111201|2011-07-28 06:30,28,88.2,88.275,88.2,88.275,13
20111201|2011-07-28 07:00,28,88.35,88.375,88.275,88.35,40
20111201|2011-07-28 07:30,28,88.4,88.4,88.075,88.075,50
20111201|2011-07-28 08:00,28,88.2,88.3,88.2,88.2,13
20111201|2011-07-28 08:30,28,88.225,88.3,88.2,88.3,55
20111201|2011-07-28 09:00,28,88.3,88.525,88.175,88.25,317
20111201|2011-07-28 09:30,28,88.25,88.55,88.05,88.45,181
20111201|2011-07-28 10:00,28,88.4,88.45,88.2,88.425,87
20111201|2011-07-28 10:30,28,88.425,88.55,88.275,88.55,151
20111201|2011-07-28 11:00,28,88.525,88.7,88.4,88.575,179
20111201|2011-07-28 11:30,28,88.525,88.7,88.325,88.45,175
20111201|2011-07-28 12:00,28,88.475,88.625,88.425,88.5,50
20111201|2011-07-28 12:30,28,88.55,88.9,88.525,88.7,184
20111201|2011-07-28 13:00,28,88.7,88.8,88.5,88.5,62
20111201|2011-07-28 13:30,28,88.5,88.6,88.5,88.55,9
20111201|2011-07-28 14:30,28,88.6,88.6,88.6,88.6,1
20111201|2011-07-28 15:00,28,88.575,88.8,88.575,88.725,34
20111201|2011-07-28 15:30,28,88.75,88.75,88.75,88.75,1
20111201|2011-07-28 17:30,29,88.675,88.675,88.675,88.675,2
20111201|2011-07-28 18:30,29,88.6,88.6,88.6,88.6,1
20111201|2011-07-28 20:30,29,88.65,88.675,88.65,88.675,2
20111201|2011-07-28 21:00,29,88.7,88.75,88.7,88.75,3
20111201|2011-07-28 21:30,29,88.8,88.8,88.8,88.8,1
20111201|2011-07-28 22:30,29,88.675,88.675,88.675,88.675,1
20111201|2011-07-29 01:00,29,88.575,88.575,88.575,88.575,1
20111201|2011-07-29 02:00,29,88.675,88.675,88.675,88.675,1
20111201|2011-07-29 02:30,29,88.75,88.75,88.75,88.75,1
20111201|2011-07-29 03:00,29,88.775,88.8,88.775,88.8,10
20111201|2011-07-29 03:30,29,88.825,88.825,88.8,88.8,33
20111201|2011-07-29 04:00,29,88.9,88.9,88.9,88.9,1
20111201|2011-07-29 04:30,29,88.95,88.95,88.95,88.95,3
20111201|2011-07-29 05:00,29,88.925,88.925,88.925,88.925,1
20111201|2011-07-29 05:30,29,88.925,88.925,88.825,88.825,3
20111201|2011-07-29 06:00,29,88.9,89,88.9,89,15
20111201|2011-07-29 06:30,29,89,89.05,88.975,89.05,35
20111201|2011-07-29 07:00,29,89.05,89.125,89.05,89.075,57
20111201|2011-07-29 07:30,29,88.975,89,88.9,88.9,18
20111201|2011-07-29 08:00,29,88.825,88.925,88.75,88.75,36
20111201|2011-07-29 08:30,29,88.725,88.825,88.55,88.8,219
20111201|2011-07-29 09:00,29,88.775,88.9,88.35,88.55,312
20111201|2011-07-29 09:30,29,88.55,88.925,88.025,88.85,355
20111201|2011-07-29 10:00,29,88.825,89,88.7,88.875,205
20111201|2011-07-29 10:30,29,88.9,88.925,88.775,88.875,116
20111201|2011-07-29 11:00,29,88.925,88.925,88.825,88.825,67
20111201|2011-07-29 11:30,29,88.8,88.925,88.75,88.775,64
20111201|2011-07-29 12:00,29,88.825,88.825,88.65,88.7,92
20111201|2011-07-29 12:30,29,88.775,88.85,88.5,88.6,436
20111201|2011-07-29 13:00,29,88.575,88.7,88.525,88.65,107
20111201|2011-07-29 13:30,29,88.65,88.65,88.5,88.55,31
20111201|2011-08-01 09:00,1,88.85,89.4,88.85,89.1,565
20111201|2011-08-01 09:30,1,89.075,89.275,89.075,89.25,388
20111201|2011-08-01 10:00,1,89.225,89.3,88.95,89.025,792
20111201|2011-08-01 10:30,1,89.05,89.075,88.275,88.5,277
20111201|2011-08-01 11:00,1,88.475,88.475,88.225,88.35,90
20111201|2011-08-01 11:30,1,88.35,88.5,88.275,88.5,58
20111201|2011-08-01 12:00,1,88.45,88.925,88.45,88.9,65
20111201|2011-08-01 12:30,1,88.9,89.425,88.75,89.425,423
20111201|2011-08-01 13:00,1,89.425,89.6,89.325,89.35,254
20111201|2011-08-01 13:30,1,89.35,89.4,89.325,89.375,41
20111201|2011-08-01 14:00,1,89.4,89.4,89.4,89.4,1
20111201|2011-08-01 14:30,1,89.4,89.425,89.4,89.425,2
20111201|2011-08-01 15:00,1,89.375,89.6,89.375,89.525,26
20111201|2011-08-01 15:30,1,89.6,89.65,89.525,89.6,39
20111201|2011-08-01 17:00,2,89.525,89.675,89.5,89.6,25
20111201|2011-08-01 17:30,2,89.525,89.575,89.525,89.55,4
20111201|2011-08-01 18:00,2,89.575,89.675,89.575,89.675,13
20111201|2011-08-01 18:30,2,89.65,89.65,89.65,89.65,2
20111201|2011-08-01 19:00,2,89.65,89.65,89.65,89.65,3
20111201|2011-08-01 19:30,2,89.65,89.65,89.55,89.55,11
20111201|2011-08-01 21:00,2,89.675,89.8,89.675,89.8,30
20111201|2011-08-01 21:30,2,89.8,89.9,89.75,89.875,25
20111201|2011-08-01 22:00,2,89.875,89.9,89.75,89.9,25
20111201|2011-08-01 22:30,2,89.875,89.875,89.875,89.875,10
20111201|2011-08-01 23:00,2,89.9,89.9,89.9,89.9,1
20111201|2011-08-02 02:00,2,89.9,89.9,89.875,89.875,4
20111201|2011-08-02 02:30,2,89.825,89.9,89.825,89.9,4
20111201|2011-08-02 03:00,2,89.8,89.8,89.7,89.7,14
20111201|2011-08-02 03:30,2,89.675,89.675,89.575,89.575,9
20111201|2011-08-02 04:00,2,89.675,89.675,89.675,89.675,1
20111201|2011-08-02 04:30,2,89.7,89.7,89.7,89.7,5
20111201|2011-08-02 05:00,2,89.7,89.7,89.65,89.65,2
20111201|2011-08-02 05:30,2,89.7,89.7,89.7,89.7,2
20111201|2011-08-02 06:00,2,89.7,89.825,89.7,89.825,6
20111201|2011-08-02 06:30,2,89.75,89.75,89.75,89.75,1
20111201|2011-08-02 07:00,2,89.825,89.9,89.725,89.75,13
20111201|2011-08-02 07:30,2,89.825,89.9,89.825,89.875,12
20111201|2011-08-02 08:00,2,89.8,89.875,89.775,89.875,43
20111201|2011-08-02 08:30,2,89.9,90.025,89.775,89.875,440
20111201|2011-08-02 09:00,2,89.825,89.975,89.75,89.8,252
20111201|2011-08-02 09:30,2,89.825,89.975,89.6,89.675,324
20111201|2011-08-02 10:00,2,89.65,89.9,89.375,89.625,276
20111201|2011-08-02 10:30,2,89.625,89.825,89.525,89.55,249
20111201|2011-08-02 11:00,2,89.6,89.85,89.55,89.725,79
20111201|2011-08-02 11:30,2,89.675,89.75,89.25,89.4,193
20111201|2011-08-02 12:00,2,89.4,89.675,89.2,89.675,245
20111201|2011-08-02 12:30,2,89.725,89.75,89.025,89.375,646
20111201|2011-08-02 13:00,2,89.375,89.525,89.35,89.525,204
20111201|2011-08-02 13:30,2,89.525,89.75,89.525,89.75,10
20111201|2011-08-02 14:00,2,89.75,89.75,89.675,89.75,6
20111201|2011-08-02 14:30,2,89.75,89.775,89.6,89.6,11
20111201|2011-08-02 15:00,2,89.525,89.525,89.45,89.5,15
20111201|2011-08-02 15:30,2,89.45,89.45,89.35,89.45,13
20111201|2011-08-02 17:30,3,89.6,89.6,89.6,89.6,1
20111201|2011-08-02 18:30,3,89.525,89.525,89.525,89.525,1
20111201|2011-08-02 19:00,3,89.6,89.625,89.5,89.5,5
20111201|2011-08-02 22:00,3,89.5,89.5,89.45,89.45,11
20111201|2011-08-02 23:30,3,89.525,89.525,89.525,89.525,1
20111201|2011-08-03 01:30,3,89.6,89.625,89.6,89.625,7
20111201|2011-08-03 02:00,3,89.625,89.725,89.6,89.725,10
20111201|2011-08-03 02:30,3,89.725,89.725,89.725,89.725,2
20111201|2011-08-03 03:00,3,89.725,89.75,89.725,89.725,14
20111201|2011-08-03 03:30,3,89.725,89.725,89.725,89.725,8
20111201|2011-08-03 05:00,3,89.725,89.725,89.7,89.725,21
20111201|2011-08-03 05:30,3,89.8,89.8,89.775,89.8,7
20111201|2011-08-03 06:00,3,89.8,89.875,89.775,89.875,19
20111201|2011-08-03 06:30,3,89.8,89.8,89.75,89.8,6
20111201|2011-08-03 07:00,3,89.7,89.9,89.7,89.875,21
20111201|2011-08-03 07:30,3,89.85,89.85,89.775,89.775,25
20111201|2011-08-03 08:00,3,89.775,89.775,88.85,89,204
20111201|2011-08-03 08:30,3,89.075,89.15,88.875,89,73
20111201|2011-08-03 09:00,3,89,89,87.3,87.725,694
20111201|2011-08-03 09:30,3,87.65,88.125,87.525,88.025,360
20111201|2011-08-03 10:00,3,88.1,88.375,88.1,88.225,217
20111201|2011-08-03 10:30,3,88.275,89.1,88.275,88.7,300
20111201|2011-08-03 11:00,3,88.775,89.125,88.725,89.075,99
20111201|2011-08-03 11:30,3,89.025,89.05,88.6,88.65,342
20111201|2011-08-03 12:00,3,88.7,88.925,88.675,88.925,168
20111201|2011-08-03 12:30,3,88.95,89.475,88.925,89.2,420
20111201|2011-08-03 13:00,3,89.2,89.25,89.05,89.075,110
20111201|2011-08-03 13:30,3,89.1,89.1,89.1,89.1,2
20111201|2011-08-03 14:00,3,89.075,89.15,89.075,89.125,5
20111201|2011-08-03 14:30,3,89.15,89.3,89.1,89.225,30
20111201|2011-08-03 15:00,3,89.225,89.425,89.175,89.425,16
20111201|2011-08-03 15:30,3,89.425,89.6,89.375,89.45,125
20111201|2011-08-03 17:00,4,89.375,89.675,89.375,89.65,21
20111201|2011-08-03 17:30,4,89.65,89.65,89.6,89.6,6
20111201|2011-08-03 18:00,4,89.65,89.65,89.65,89.65,2
20111201|2011-08-03 20:30,4,89.55,89.55,89.55,89.55,1
20111201|2011-08-04 01:30,4,89.55,89.55,89.55,89.55,5
20111201|2011-08-04 02:00,4,89.6,89.6,89.475,89.5,12
20111201|2011-08-04 03:00,4,89.6,89.6,89.6,89.6,1
20111201|2011-08-04 03:30,4,89.625,89.625,89.625,89.625,1
20111201|2011-08-04 04:30,4,89.525,89.525,89.5,89.5,5
20111201|2011-08-04 05:00,4,89.525,89.525,89.525,89.525,10
20111201|2011-08-04 05:30,4,89.45,89.525,89.45,89.525,2
20111201|2011-08-04 06:00,4,89.45,89.45,89.15,89.15,13
20111201|2011-08-04 06:30,4,89.15,89.225,89.075,89.225,6
20111201|2011-08-04 07:00,4,89.15,89.2,89.025,89.2,10
20111201|2011-08-04 07:30,4,89.225,89.45,89.225,89.45,12
20111201|2011-08-04 08:00,4,89.425,89.65,89.425,89.5,165
20111201|2011-08-04 08:30,4,89.45,89.55,89.375,89.525,41
20111201|2011-08-04 09:00,4,89.55,89.85,89.475,89.725,170
20111201|2011-08-04 09:30,4,89.75,89.8,88.775,88.925,292
20111201|2011-08-04 10:00,4,88.9,89.025,88.775,89.025,89
20111201|2011-08-04 10:30,4,88.975,89,88.275,88.9,333
20111201|2011-08-04 11:00,4,88.95,89.325,88.8,89.25,205
20111201|2011-08-04 11:30,4,89.275,89.75,89.075,89.35,256
20111201|2011-08-04 12:00,4,89.325,89.525,89.15,89.5,155
20111201|2011-08-04 12:30,4,89.5,89.65,89.1,89.35,359
20111201|2011-08-04 13:00,4,89.325,89.325,89.075,89.075,81
20111201|2011-08-04 13:30,4,89.1,89.15,89.075,89.15,13
20111201|2011-08-04 14:00,4,89.125,89.2,89.1,89.2,8
20111201|2011-08-04 14:30,4,89.225,89.275,89.05,89.075,33
20111201|2011-08-04 15:00,4,89.05,89.05,88.7,88.7,11
20111201|2011-08-04 15:30,4,88.625,88.85,88.55,88.775,31
20111201|2011-08-04 17:00,5,88.7,88.7,88.3,88.375,32
20111201|2011-08-04 17:30,5,88.3,88.45,88.3,88.45,3
20111201|2011-08-04 18:00,5,88.45,88.575,88.275,88.275,24
20111201|2011-08-04 18:30,5,88.35,88.35,88.35,88.35,1
20111201|2011-08-04 19:00,5,88.375,88.375,88.375,88.375,1
20111201|2011-08-04 19:30,5,88.3,88.3,88.3,88.3,2
20111201|2011-08-04 20:00,5,88.225,88.35,88.15,88.3,9
20111201|2011-08-04 20:30,5,88.225,88.35,88.225,88.35,15
20111201|2011-08-04 21:00,5,88.35,88.45,88.3,88.375,9
20111201|2011-08-04 21:30,5,88.3,88.3,88.3,88.3,1
20111201|2011-08-04 22:00,5,88.275,88.35,88.275,88.35,4
20111201|2011-08-04 22:30,5,88.325,88.325,88.325,88.325,1
20111201|2011-08-04 23:30,5,88.375,88.45,88.375,88.45,2
20111201|2011-08-05 01:00,5,88.525,88.65,88.525,88.65,4
20111201|2011-08-05 02:00,5,88.525,88.675,88.525,88.675,3
20111201|2011-08-05 02:30,5,88.6,88.6,88.6,88.6,1
20111201|2011-08-05 03:00,5,88.525,88.525,88.45,88.45,2
20111201|2011-08-05 03:30,5,88.525,88.525,88.325,88.325,4
20111201|2011-08-05 04:00,5,88.45,88.675,88.45,88.675,4
20111201|2011-08-05 04:30,5,88.6,88.6,88.275,88.375,19
20111201|2011-08-05 05:00,5,88.45,88.525,88.45,88.525,2
20111201|2011-08-05 05:30,5,88.45,88.525,88.375,88.525,4
20111201|2011-08-05 06:00,5,88.6,88.75,88.6,88.625,10
20111201|2011-08-05 06:30,5,88.75,88.825,88.6,88.825,10
20111201|2011-08-05 07:30,5,88.875,89.275,88.875,88.9,60
20111201|2011-08-05 08:00,5,88.975,88.975,88.9,88.9,13
20111201|2011-08-05 08:30,5,88.825,88.875,88.4,88.525,88
20111201|2011-08-05 09:00,5,88.375,88.975,88.175,88.9,233
20111201|2011-08-05 09:30,5,88.825,88.975,88.25,88.525,294
20111201|2011-08-05 10:00,5,88.525,88.625,88.1,88.45,238
20111201|2011-08-05 10:30,5,88.5,88.6,88.1,88.225,407
20111201|2011-08-05 11:00,5,88.225,88.775,88.075,88.725,198
20111201|2011-08-05 11:30,5,88.675,89.075,88.525,88.9,213
20111201|2011-08-05 12:00,5,88.9,88.9,88.6,88.65,27
20111201|2011-08-05 12:30,5,88.675,88.775,88.5,88.675,267
20111201|2011-08-05 13:00,5,88.725,88.8,88.55,88.6,115
20111201|2011-08-05 13:30,5,88.625,88.625,88.525,88.55,34
20111201|2011-08-08 09:00,8,88.6,88.6,87.4,87.675,908
20111201|2011-08-08 09:30,8,87.75,87.85,87.525,87.8,246
20111201|2011-08-08 10:00,8,87.825,87.975,87.6,87.875,274
20111201|2011-08-08 10:30,8,87.85,87.975,87.7,87.925,90
20111201|2011-08-08 11:00,8,87.9,87.925,87.3,87.425,202
20111201|2011-08-08 11:30,8,87.425,87.8,87.325,87.775,238
20111201|2011-08-08 12:00,8,87.675,87.725,87.525,87.55,90
20111201|2011-08-08 12:30,8,87.675,87.725,87.05,87.15,634
20111201|2011-08-08 13:00,8,87.15,87.3,87.075,87.15,155
20111201|2011-08-08 13:30,8,87.15,87.3,87.15,87.3,15
20111201|2011-08-08 14:00,8,87.25,87.3,87.2,87.3,9
20111201|2011-08-08 14:30,8,87.275,87.475,87.15,87.225,31
20111201|2011-08-08 15:00,8,87.2,87.3,87.15,87.25,11
20111201|2011-08-08 15:30,8,87.25,87.375,87.25,87.35,4
20111201|2011-08-08 17:00,9,87.175,87.2,87.175,87.2,90
20111201|2011-08-08 17:30,9,87.175,87.2,87.175,87.2,16
20111201|2011-08-08 18:00,9,87.2,87.35,87.2,87.275,21
20111201|2011-08-08 18:30,9,87.2,87.2,87.2,87.2,1
20111201|2011-08-08 19:00,9,87.175,87.175,87.175,87.175,11
20111201|2011-08-08 19:30,9,87.175,87.175,87.175,87.175,7
20111201|2011-08-08 20:00,9,87.1,87.1,86.975,87.1,16
20111201|2011-08-08 20:30,9,87.05,87.2,86.9,87.2,49
20111201|2011-08-08 21:00,9,87.2,87.2,86.925,86.95,35
20111201|2011-08-08 21:30,9,86.95,87,86.95,86.95,7
20111201|2011-08-08 22:00,9,86.9,86.9,86.9,86.9,1
20111201|2011-08-08 22:30,9,86.9,86.9,86.9,86.9,1
20111201|2011-08-08 23:00,9,86.85,86.85,86.15,86.15,64
20111201|2011-08-08 23:30,9,86.15,86.15,86.025,86.025,11
20111201|2011-08-09 00:00,9,86,86,85.525,85.8,110
20111201|2011-08-09 00:30,9,85.75,86.2,85.75,86.2,9
20111201|2011-08-09 01:00,9,86.3,86.45,86.3,86.45,31
20111201|2011-08-09 01:30,9,86.3,86.3,86.05,86.2,7
20111201|2011-08-09 02:00,9,86.3,86.45,86.225,86.45,47
20111201|2011-08-09 02:30,9,86.45,86.45,86.45,86.45,1
20111201|2011-08-09 03:00,9,86.5,86.5,86.45,86.475,4
20111201|2011-08-09 03:30,9,86.45,86.5,86.45,86.5,11
20111201|2011-08-09 04:00,9,86.4,86.475,86.225,86.4,11
20111201|2011-08-09 04:30,9,86.5,86.5,86.4,86.475,27
20111201|2011-08-09 05:00,9,86.475,86.5,86.4,86.5,13
20111201|2011-08-09 05:30,9,86.475,86.5,86.475,86.5,19
20111201|2011-08-09 06:00,9,86.5,86.6,86.475,86.6,15
20111201|2011-08-09 06:30,9,86.7,87.15,86.675,87.1,60
20111201|2011-08-09 07:00,9,87.1,87.5,87,87.2,133
20111201|2011-08-09 07:30,9,87.1,87.2,87,87.1,7
20111201|2011-08-09 08:00,9,87.1,87.3,87.1,87.3,9
20111201|2011-08-09 08:30,9,87.25,87.375,87.1,87.375,20
20111201|2011-08-09 09:00,9,87.35,87.625,87.075,87.15,317
20111201|2011-08-09 09:30,9,87.2,87.225,85.9,85.925,405
20111201|2011-08-09 10:00,9,85.925,86.575,85.7,86.075,411
20111201|2011-08-09 10:30,9,86,86.4,86,86.35,267
20111201|2011-08-09 11:00,9,86.325,86.5,86.05,86.375,160
20111201|2011-08-09 11:30,9,86.4,86.55,86.125,86.125,92
20111201|2011-08-09 12:00,9,86.1,86.175,85.975,86.025,234
20111201|2011-08-09 12:30,9,86.05,86.1,85.775,85.875,607
20111201|2011-08-09 13:00,9,85.85,86.25,85.85,86.05,243
20111201|2011-08-09 13:30,9,86,86,85.9,85.9,28
20111201|2011-08-09 14:00,9,85.85,86.15,85.825,86.15,20
20111201|2011-08-09 14:30,9,86,86.2,85.925,86.2,24
20111201|2011-08-09 15:00,9,86.2,86.25,86,86,24
20111201|2011-08-09 15:30,9,86.1,86.325,86,86.125,77
20111201|2011-08-09 17:00,10,86.275,86.35,86.275,86.275,3
20111201|2011-08-09 17:30,10,86.275,86.35,86.275,86.35,13
20111201|2011-08-09 18:00,10,86.325,86.325,86.225,86.225,7
20111201|2011-08-09 18:30,10,86.325,86.325,86.325,86.325,1
20111201|2011-08-09 19:00,10,86.35,86.35,86.325,86.325,5
20111201|2011-08-09 19:30,10,86.325,86.325,86.2,86.2,4
20111201|2011-08-09 23:00,10,86.175,86.175,86.175,86.175,1
20111201|2011-08-10 00:00,10,86.1,86.1,86.075,86.075,2
20111201|2011-08-10 00:30,10,86.025,86.025,85.925,85.925,8
20111201|2011-08-10 01:00,10,86.025,86.025,86.025,86.025,1
20111201|2011-08-10 01:30,10,86.025,86.025,86.025,86.025,1
20111201|2011-08-10 02:00,10,85.9,85.925,85.9,85.925,2
20111201|2011-08-10 02:30,10,85.925,85.925,85.9,85.925,34
20111201|2011-08-10 03:00,10,85.9,85.925,85.9,85.925,17
20111201|2011-08-10 03:30,10,85.875,85.875,85.875,85.875,5
20111201|2011-08-10 04:30,10,85.85,85.925,85.775,85.775,48
20111201|2011-08-10 05:00,10,85.775,85.8,85.375,85.475,100
20111201|2011-08-10 05:30,10,85.4,85.5,85.35,85.425,9
20111201|2011-08-10 06:00,10,85.475,85.475,85.25,85.3,119
20111201|2011-08-10 06:30,10,85.3,85.35,85.25,85.25,40
20111201|2011-08-10 07:00,10,85.25,85.375,85.225,85.35,58
20111201|2011-08-10 07:30,10,85.375,85.425,85.25,85.275,131
20111201|2011-08-10 08:00,10,85.175,85.225,84.975,85.15,153
20111201|2011-08-10 08:30,10,85.225,85.275,84.875,84.95,109
20111201|2011-08-10 09:00,10,84.9,85.025,84.25,84.5,481
20111201|2011-08-10 09:30,10,84.525,84.775,84.4,84.575,285
20111201|2011-08-10 10:00,10,84.5,84.825,84.4,84.525,184
20111201|2011-08-10 10:30,10,84.5,85.025,84.5,84.925,330
20111201|2011-08-10 11:00,10,84.85,84.85,84.3,84.3,345
20111201|2011-08-10 11:30,10,84.3,84.375,83.8,84.025,703
20111201|2011-08-10 12:00,10,84.05,84.275,83.675,83.75,447
20111201|2011-08-10 12:30,10,83.7,83.875,83.425,83.625,1060
20111201|2011-08-10 13:00,10,83.625,83.775,83.525,83.75,250
20111201|2011-08-10 13:30,10,83.725,83.9,83.725,83.9,23
20111201|2011-08-10 14:00,10,83.9,83.9,83.7,83.75,20
20111201|2011-08-10 14:30,10,83.725,83.85,83.675,83.85,20
20111201|2011-08-10 15:00,10,83.9,83.9,83.6,83.6,21
20111201|2011-08-10 15:30,10,83.7,83.8,83.6,83.7,17
20111201|2011-08-10 17:00,11,83.45,83.75,83.45,83.7,11
20111201|2011-08-10 17:30,11,83.7,83.7,83.7,83.7,1
20111201|2011-08-10 18:00,11,83.7,83.7,83.7,83.7,5
20111201|2011-08-10 18:30,11,83.65,83.65,83.65,83.65,1
20111201|2011-08-10 19:00,11,83.7,83.7,83.7,83.7,2
20111201|2011-08-10 19:30,11,83.75,83.75,83.75,83.75,1
20111201|2011-08-10 20:00,11,83.675,83.675,83.65,83.65,3
20111201|2011-08-10 20:30,11,83.75,83.75,83.75,83.75,1
20111201|2011-08-10 21:00,11,83.85,83.85,83.85,83.85,1
20111201|2011-08-10 21:30,11,83.75,83.85,83.75,83.85,4
20111201|2011-08-10 22:30,11,83.75,83.75,83.75,83.75,1
20111201|2011-08-10 23:00,11,83.85,83.85,83.675,83.675,21
20111201|2011-08-11 00:00,11,83.675,83.75,83.675,83.75,15
20111201|2011-08-11 01:00,11,83.65,83.65,83.65,83.65,1
20111201|2011-08-11 01:30,11,83.65,83.65,83.65,83.65,1
20111201|2011-08-11 02:00,11,83.55,83.55,83.25,83.25,23
20111201|2011-08-11 02:30,11,83.25,83.25,83.25,83.25,2
20111201|2011-08-11 03:00,11,83.25,83.25,83.25,83.25,1
20111201|2011-08-11 05:00,11,83.35,83.375,83.35,83.375,40
20111201|2011-08-11 05:30,11,83.375,83.45,83.375,83.375,32
20111201|2011-08-11 07:00,11,83.35,83.35,83.15,83.3,30
20111201|2011-08-11 07:30,11,83.25,84.5,83.25,84.5,774
20111201|2011-08-11 08:00,11,84.5,84.85,84.45,84.725,304
20111201|2011-08-11 08:30,11,84.725,85.3,84.725,85.2,335
20111201|2011-08-11 09:00,11,85.2,85.475,84.75,85.325,668
20111201|2011-08-11 09:30,11,85.35,85.35,84.675,84.675,357
20111201|2011-08-11 10:00,11,84.675,84.875,84.525,84.6,249
20111201|2011-08-11 10:30,11,84.625,85.05,84.6,85.05,181
20111201|2011-08-11 11:00,11,84.95,85.05,84.65,84.925,152
20111201|2011-08-11 11:30,11,84.925,85.2,84.925,85.15,228
20111201|2011-08-11 12:00,11,85.2,85.25,85,85.075,225
20111201|2011-08-11 12:30,11,85.05,85.3,84.95,85.025,295
20111201|2011-08-11 13:00,11,85.025,85.05,84.775,84.9,143
20111201|2011-08-11 13:30,11,85,85.025,84.85,84.85,16
20111201|2011-08-11 14:00,11,84.95,85.1,84.9,85.05,44
20111201|2011-08-11 14:30,11,85.075,85.45,84.875,84.9,157
20111201|2011-08-11 15:00,11,84.975,85,84.85,84.85,6
20111201|2011-08-11 15:30,11,85,85.05,85,85.05,2
20111201|2011-08-11 17:00,12,85.2,85.2,85.05,85.05,8
20111201|2011-08-11 17:30,12,85.15,85.15,85.15,85.15,1
20111201|2011-08-11 18:00,12,85.2,85.2,85.2,85.2,4
20111201|2011-08-11 18:30,12,85.25,85.25,85.25,85.25,2
20111201|2011-08-11 19:30,12,85.2,85.2,85.2,85.2,1
20111201|2011-08-11 21:30,12,85.2,85.2,85.2,85.2,1
20111201|2011-08-11 22:00,12,85.2,85.25,85.2,85.25,10
20111201|2011-08-11 23:30,12,85.15,85.15,85.1,85.1,6
20111201|2011-08-12 01:00,12,85.15,85.15,85.15,85.15,1
20111201|2011-08-12 01:30,12,85.05,85.05,85.05,85.05,3
20111201|2011-08-12 02:00,12,84.975,85,84.95,85,3
20111201|2011-08-12 02:30,12,84.975,84.975,84.975,84.975,1
20111201|2011-08-12 03:00,12,84.85,84.85,84.85,84.85,3
20111201|2011-08-12 04:00,12,84.85,84.85,84.75,84.75,11
20111201|2011-08-12 04:30,12,84.8,84.8,84.8,84.8,3
20111201|2011-08-12 05:00,12,84.8,84.8,84.8,84.8,2
20111201|2011-08-12 05:30,12,84.725,84.75,84.725,84.75,8
20111201|2011-08-12 06:00,12,84.75,84.75,84.6,84.6,35
20111201|2011-08-12 06:30,12,84.6,84.75,84.6,84.675,57
20111201|2011-08-12 07:00,12,84.675,84.825,84.675,84.75,53
20111201|2011-08-12 07:30,12,84.725,84.75,84.65,84.75,50
20111201|2011-08-12 08:00,12,84.8,84.85,84.65,84.825,177
20111201|2011-08-12 08:30,12,84.8,85.675,84.8,85.675,194
20111201|2011-08-12 09:00,12,85.625,85.7,85.35,85.475,126
20111201|2011-08-12 09:30,12,85.5,85.5,85.3,85.3,147
20111201|2011-08-12 10:00,12,85.325,85.325,85.05,85.275,464
20111201|2011-08-12 10:30,12,85.25,85.75,85.25,85.55,371
20111201|2011-08-12 11:00,12,85.525,85.8,85.45,85.6,173
20111201|2011-08-12 11:30,12,85.65,85.7,85.55,85.675,78
20111201|2011-08-12 12:00,12,85.7,85.7,85.575,85.625,23
20111201|2011-08-12 12:30,12,85.7,86.2,85.675,86.15,596
20111201|2011-08-12 13:00,12,86.125,86.15,85.975,86,350
20111201|2011-08-12 13:30,12,85.95,86.1,85.95,86.1,22
20111201|2011-08-15 09:00,15,86.2,86.575,85.925,85.975,1568
20111201|2011-08-15 09:30,15,85.95,86,85.775,85.85,246
20111201|2011-08-15 10:00,15,85.925,85.95,85.625,85.675,536
20111201|2011-08-15 10:30,15,85.675,85.7,85.475,85.7,219
20111201|2011-08-15 11:00,15,85.675,85.9,85.625,85.7,163
20111201|2011-08-15 11:30,15,85.7,85.85,85.55,85.85,377
20111201|2011-08-15 12:00,15,85.85,85.875,85.675,85.775,273
20111201|2011-08-15 12:30,15,85.75,85.925,85.725,85.875,377
20111201|2011-08-15 13:00,15,85.9,86.025,85.85,86,93
20111201|2011-08-15 13:30,15,86.025,86.025,85.9,85.975,17
20111201|2011-08-15 14:00,15,85.875,85.875,85.875,85.875,5
20111201|2011-08-15 14:30,15,85.925,86,85.9,86,31
20111201|2011-08-15 15:00,15,85.875,85.9,85.8,85.875,32
20111201|2011-08-15 15:30,15,85.9,86.125,85.775,85.85,103
20111201|2011-08-15 17:00,16,85.95,86.05,85.95,86.05,3
20111201|2011-08-15 17:30,16,86,86.475,86,86.475,67
20111201|2011-08-15 18:00,16,86.525,86.55,86.45,86.45,42
20111201|2011-08-15 18:30,16,86.35,86.35,86.3,86.3,2
20111201|2011-08-15 19:00,16,86.3,86.3,86.275,86.275,5
20111201|2011-08-15 19:30,16,86.35,86.35,86.35,86.35,1
20111201|2011-08-15 22:30,16,86.275,86.325,86.275,86.325,4
20111201|2011-08-16 00:00,16,86.25,86.25,86.25,86.25,4
20111201|2011-08-16 00:30,16,86.175,86.2,86.175,86.2,5
20111201|2011-08-16 01:00,16,86.25,86.4,86.25,86.4,5
20111201|2011-08-16 02:00,16,86.4,86.4,86.4,86.4,1
20111201|2011-08-16 03:30,16,86.25,86.35,86.25,86.35,2
20111201|2011-08-16 05:30,16,86.375,86.45,86.25,86.25,7
20111201|2011-08-16 06:00,16,86.35,86.35,86.25,86.3,3
20111201|2011-08-16 06:30,16,86.25,86.25,86.175,86.175,16
20111201|2011-08-16 07:00,16,86.225,86.3,86.15,86.15,8
20111201|2011-08-16 07:30,16,86.05,86.05,85.75,85.8,55
20111201|2011-08-16 08:00,16,85.8,86.2,85.675,86.15,117
20111201|2011-08-16 08:30,16,86.175,86.225,85.925,85.925,46
20111201|2011-08-16 09:00,16,85.95,86.325,85.85,85.975,275
20111201|2011-08-16 09:30,16,86,86.05,85.35,85.7,408
20111201|2011-08-16 10:00,16,85.75,86.1,85.75,85.925,503
20111201|2011-08-16 10:30,16,85.95,86.2,85.875,86.05,251
20111201|2011-08-16 11:00,16,86.05,86.2,85.725,85.825,277
20111201|2011-08-16 11:30,16,85.85,85.975,85.8,85.9,145
20111201|2011-08-16 12:00,16,85.9,86.15,85,85.4,639
20111201|2011-08-16 12:30,16,85.4,85.775,85.2,85.7,408
20111201|2011-08-16 13:00,16,85.675,85.8,85.6,85.6,147
20111201|2011-08-16 13:30,16,85.6,85.675,85.6,85.6,20
20111201|2011-08-16 14:00,16,85.65,85.7,85.65,85.7,50
20111201|2011-08-16 14:30,16,85.65,85.65,85.6,85.6,6
20111201|2011-08-16 15:00,16,85.575,85.575,85.2,85.3,47
20111201|2011-08-16 15:30,16,85.3,85.35,85.1,85.15,61
20111201|2011-08-16 17:00,17,85.25,85.25,85,85.075,15
20111201|2011-08-16 17:30,17,85.1,85.2,85.05,85.2,16
20111201|2011-08-16 19:00,17,85.075,85.075,84.925,85,15
20111201|2011-08-16 19:30,17,85.025,85.15,85.025,85.15,10
20111201|2011-08-16 20:30,17,85.2,85.225,85.2,85.225,3
20111201|2011-08-16 21:00,17,85.25,85.3,85.25,85.3,4
20111201|2011-08-16 22:00,17,85.225,85.225,85.225,85.225,1
20111201|2011-08-16 22:30,17,85.15,85.15,85.1,85.1,2
20111201|2011-08-16 23:00,17,85.075,85.075,85.075,85.075,1
20111201|2011-08-17 02:00,17,85.05,85.05,85,85,10
20111201|2011-08-17 02:30,17,85.075,85.15,85.075,85.15,2
20111201|2011-08-17 03:00,17,85.125,85.125,85.125,85.125,20
20111201|2011-08-17 03:30,17,85.125,85.125,85.125,85.125,3
20111201|2011-08-17 04:00,17,85.125,85.125,85.075,85.075,7
20111201|2011-08-17 04:30,17,85.15,85.15,85.15,85.15,1
20111201|2011-08-17 05:00,17,85.1,85.1,85.1,85.1,6
20111201|2011-08-17 05:30,17,85.1,85.1,85.1,85.1,4
20111201|2011-08-17 06:00,17,85.225,85.225,85.225,85.225,6
20111201|2011-08-17 06:30,17,85.25,85.375,85.25,85.375,8
20111201|2011-08-17 07:00,17,85.3,85.3,85.275,85.275,2
20111201|2011-08-17 07:30,17,85.275,85.35,85.275,85.35,4
20111201|2011-08-17 08:00,17,85.375,85.375,85.175,85.175,67
20111201|2011-08-17 08:30,17,85.25,85.475,85.175,85.35,50
20111201|2011-08-17 09:00,17,85.275,85.35,84.85,85.275,733
20111201|2011-08-17 09:30,17,85.275,85.275,84.925,85.2,792
20111201|2011-08-17 10:00,17,85.2,85.325,85.025,85.075,341
20111201|2011-08-17 10:30,17,85.05,85.3,84.625,84.7,583
20111201|2011-08-17 11:00,17,84.675,84.75,84.35,84.725,729
20111201|2011-08-17 11:30,17,84.7,84.75,84.3,84.5,434
20111201|2011-08-17 12:00,17,84.475,84.625,84.325,84.45,237
20111201|2011-08-17 12:30,17,84.45,84.525,83.975,84.175,1145
20111201|2011-08-17 13:00,17,84.175,84.2,83.95,83.95,199
20111201|2011-08-17 13:30,17,84,84.025,83.975,83.975,13
20111201|2011-08-17 14:00,17,84.025,84.125,84.025,84.125,6
20111201|2011-08-17 14:30,17,84.05,84.225,84,84.225,54
20111201|2011-08-17 15:00,17,84.225,84.475,84.175,84.425,146
20111201|2011-08-17 15:30,17,84.4,84.45,84.4,84.45,6
20111201|2011-08-17 17:00,18,84.25,84.55,84.25,84.35,9
20111201|2011-08-17 17:30,18,84.4,84.4,84.4,84.4,2
20111201|2011-08-17 18:00,18,84.325,84.325,84.325,84.325,1
20111201|2011-08-17 18:30,18,84.275,84.4,84.275,84.4,4
20111201|2011-08-17 19:00,18,84.3,84.3,84.275,84.275,5
20111201|2011-08-17 19:30,18,84.375,84.5,84.35,84.375,23
20111201|2011-08-17 20:00,18,84.35,84.45,84.35,84.45,6
20111201|2011-08-17 20:30,18,84.375,84.4,84.35,84.375,4
20111201|2011-08-17 21:30,18,84.3,84.3,84.25,84.25,5
20111201|2011-08-17 22:00,18,84.15,84.15,84.15,84.15,2
20111201|2011-08-17 22:30,18,84.2,84.2,84.125,84.125,6
20111201|2011-08-17 23:00,18,84.1,84.1,84.1,84.1,1
20111201|2011-08-17 23:30,18,84.1,84.15,84.075,84.075,32
20111201|2011-08-18 00:30,18,84.075,84.075,84,84,11
20111201|2011-08-18 01:30,18,84,84,83.95,83.95,5
20111201|2011-08-18 02:00,18,83.95,84.1,83.925,84.1,47
20111201|2011-08-18 03:30,18,84,84,83.9,83.9,5
20111201|2011-08-18 04:30,18,83.9,83.9,83.85,83.875,26
20111201|2011-08-18 05:00,18,83.875,83.875,83.875,83.875,9
20111201|2011-08-18 05:30,18,83.9,83.9,83.8,83.8,31
20111201|2011-08-18 06:00,18,83.875,83.9,83.825,83.825,7
20111201|2011-08-18 06:30,18,83.8,83.825,83.725,83.825,27
20111201|2011-08-18 07:00,18,83.85,83.95,83.75,83.95,29
20111201|2011-08-18 07:30,18,83.925,84.1,83.925,84.025,56
20111201|2011-08-18 08:00,18,84,84,83.65,83.85,89
20111201|2011-08-18 08:30,18,83.875,83.95,83.675,83.75,192
20111201|2011-08-18 09:00,18,83.75,83.925,83.55,83.625,579
20111201|2011-08-18 09:30,18,83.625,83.675,83.275,83.625,458
20111201|2011-08-18 10:00,18,83.6,83.725,83.275,83.675,442
20111201|2011-08-18 10:30,18,83.675,83.75,83.45,83.525,213
20111201|2011-08-18 11:00,18,83.5,83.775,83.5,83.7,263
20111201|2011-08-18 11:30,18,83.7,83.75,83.55,83.575,90
20111201|2011-08-18 12:00,18,83.525,83.675,83.225,83.25,315
20111201|2011-08-18 12:30,18,83.225,83.3,82.825,83.2,978
20111201|2011-08-18 13:00,18,83.2,83.525,83.1,83.4,109
20111201|2011-08-18 13:30,18,83.45,83.525,83.375,83.375,16
20111201|2011-08-18 14:00,18,83.35,83.35,83.225,83.35,6
20111201|2011-08-18 14:30,18,83.25,83.35,83.2,83.2,4
20111201|2011-08-18 15:00,18,83.325,83.35,83.2,83.2,5
20111201|2011-08-18 15:30,18,83.35,83.425,83.2,83.25,11
20111201|2011-08-18 17:00,19,83.1,83.2,83.1,83.2,2
20111201|2011-08-18 19:00,19,83.1,83.1,83.1,83.1,2
20111201|2011-08-18 19:30,19,83.075,83.075,82.95,83,46
20111201|2011-08-18 20:00,19,82.9,82.9,82.9,82.9,1
20111201|2011-08-18 20:30,19,82.925,82.95,82.925,82.95,3
20111201|2011-08-18 21:00,19,82.95,82.95,82.85,82.85,41
20111201|2011-08-18 21:30,19,83,83,83,83,7
20111201|2011-08-18 22:00,19,83,83.025,83,83.025,3
20111201|2011-08-18 23:00,19,83,83,83,83,5
20111201|2011-08-18 23:30,19,83,83,82.925,82.925,9
20111201|2011-08-19 00:00,19,82.95,82.95,82.95,82.95,2
20111201|2011-08-19 00:30,19,82.9,82.9,82.9,82.9,2
20111201|2011-08-19 01:00,19,82.9,82.9,82.9,82.9,5
20111201|2011-08-19 01:30,19,82.85,82.85,82.85,82.85,1
20111201|2011-08-19 02:00,19,82.9,82.9,82.675,82.675,18
20111201|2011-08-19 03:00,19,82.8,82.8,82.7,82.75,5
20111201|2011-08-19 03:30,19,82.6,82.6,82.525,82.525,5
20111201|2011-08-19 04:00,19,82.6,82.625,82.6,82.625,3
20111201|2011-08-19 04:30,19,82.7,82.775,82.7,82.775,3
20111201|2011-08-19 05:00,19,82.7,82.7,82.6,82.6,2
20111201|2011-08-19 05:30,19,82.55,82.6,82.5,82.6,24
20111201|2011-08-19 06:00,19,82.525,82.7,82.4,82.7,33
20111201|2011-08-19 06:30,19,82.6,82.7,82.6,82.7,7
20111201|2011-08-19 07:00,19,82.725,83,82.65,82.975,107
20111201|2011-08-19 07:30,19,82.95,83.05,82.925,83,31
20111201|2011-08-19 08:00,19,83,83.25,83,83.25,42
20111201|2011-08-19 08:30,19,83.3,84.85,83.225,84.45,739
20111201|2011-08-19 09:00,19,84.45,84.85,84.225,84.6,885
20111201|2011-08-19 09:30,19,84.6,84.825,84.5,84.65,406
20111201|2011-08-19 10:00,19,84.6,84.675,84.375,84.575,360
20111201|2011-08-19 10:30,19,84.6,84.7,84.4,84.7,307
20111201|2011-08-19 11:00,19,84.7,84.75,84.55,84.625,257
20111201|2011-08-19 11:30,19,84.675,84.7,84.475,84.7,222
20111201|2011-08-19 12:00,19,84.7,84.95,84.55,84.7,480
20111201|2011-08-19 12:30,19,84.725,85.075,84.65,84.825,382
20111201|2011-08-19 13:00,19,84.825,84.9,84.725,84.8,252
20111201|2011-08-19 13:30,19,84.75,84.775,84.675,84.7,99
20111201|2011-08-22 09:00,22,85,85.55,85,85.5,992
20111201|2011-08-22 09:30,22,85.525,85.575,85.225,85.375,282
20111201|2011-08-22 10:00,22,85.35,85.45,85.05,85.075,219
20111201|2011-08-22 10:30,22,85.1,85.1,84.625,84.625,450
20111201|2011-08-22 11:00,22,84.65,84.9,84.575,84.875,239
20111201|2011-08-22 11:30,22,84.875,84.95,84.8,84.95,70
20111201|2011-08-22 12:00,22,84.95,84.975,84.775,84.9,74
20111201|2011-08-22 12:30,22,84.9,85.175,84.85,85.125,278
20111201|2011-08-22 13:00,22,85.125,85.125,84.95,84.95,120
20111201|2011-08-22 13:30,22,84.975,85.05,84.925,85.05,13
20111201|2011-08-22 14:00,22,85,85,85,85,10
20111201|2011-08-22 14:30,22,85,85,84.75,84.85,121
20111201|2011-08-22 15:00,22,84.725,84.725,84.575,84.575,17
20111201|2011-08-22 15:30,22,84.575,84.9,84.525,84.9,74
20111201|2011-08-22 17:00,23,84.85,84.95,84.6,84.95,30
20111201|2011-08-22 17:30,23,84.9,84.9,84.9,84.9,5
20111201|2011-08-22 18:00,23,84.85,84.85,84.65,84.65,16
20111201|2011-08-22 19:00,23,84.65,84.65,84.475,84.6,59
20111201|2011-08-22 20:30,23,84.6,84.6,84.6,84.6,1
20111201|2011-08-22 21:30,23,84.55,84.55,84.55,84.55,6
20111201|2011-08-22 23:00,23,84.55,84.625,84.55,84.625,2
20111201|2011-08-22 23:30,23,84.65,84.65,84.65,84.65,1
20111201|2011-08-23 00:30,23,84.65,84.65,84.65,84.65,1
20111201|2011-08-23 01:30,23,84.65,84.65,84.6,84.6,5
20111201|2011-08-23 02:30,23,84.65,84.65,84.65,84.65,1
20111201|2011-08-23 04:00,23,84.525,84.525,84.475,84.475,10
20111201|2011-08-23 04:30,23,84.475,84.475,84.475,84.475,2
20111201|2011-08-23 05:30,23,84.55,84.55,84.55,84.55,3
20111201|2011-08-23 06:00,23,84.575,84.625,84.55,84.55,24
20111201|2011-08-23 06:30,23,84.525,84.725,84.525,84.725,14
20111201|2011-08-23 07:00,23,84.625,84.625,84.6,84.6,19
20111201|2011-08-23 07:30,23,84.725,84.875,84.725,84.75,48
20111201|2011-08-23 08:00,23,84.75,84.825,84.575,84.625,86
20111201|2011-08-23 08:30,23,84.625,84.75,83.925,84,559
20111201|2011-08-23 09:00,23,84.025,84.2,83.825,84.05,1154
20111201|2011-08-23 09:30,23,84.075,84.075,83.7,83.975,790
20111201|2011-08-23 10:00,23,83.975,84.225,83.975,84.225,298
20111201|2011-08-23 10:30,23,84.225,84.85,84.1,84.525,782
20111201|2011-08-23 11:00,23,84.55,84.6,84.3,84.4,226
20111201|2011-08-23 11:30,23,84.325,84.325,84,84.125,393
20111201|2011-08-23 12:00,23,84.125,84.325,84.125,84.225,206
20111201|2011-08-23 12:30,23,84.25,84.575,84.225,84.375,379
20111201|2011-08-23 13:00,23,84.4,84.4,84.2,84.3,178
20111201|2011-08-23 13:30,23,84.325,84.375,84.3,84.375,21
20111201|2011-08-23 14:00,23,84.4,84.45,84.4,84.45,18
20111201|2011-08-23 14:30,23,84.375,84.375,84.325,84.325,4
20111201|2011-08-23 15:00,23,84.4,84.475,84.4,84.425,24
20111201|2011-08-23 15:30,23,84.45,84.5,84.275,84.275,39
20111201|2011-08-23 17:00,24,84.475,84.525,84.325,84.35,11
20111201|2011-08-23 17:30,24,84.35,84.35,84.15,84.15,4
20111201|2011-08-23 18:00,24,84.25,84.25,84.25,84.25,2
20111201|2011-08-23 18:30,24,84.3,84.3,84.275,84.275,3
20111201|2011-08-23 19:00,24,84.2,84.2,84.2,84.2,1
20111201|2011-08-23 19:30,24,84.15,84.15,84.15,84.15,18
20111201|2011-08-23 21:00,24,84.15,84.15,84.15,84.15,4
20111201|2011-08-23 21:30,24,84.15,84.15,84.1,84.1,3
20111201|2011-08-23 22:00,24,84.2,84.2,84.2,84.2,1
20111201|2011-08-24 01:30,24,84.1,84.1,84.1,84.1,3
20111201|2011-08-24 02:30,24,84.025,84.025,84.025,84.025,2
20111201|2011-08-24 03:00,24,84.025,84.025,84,84,3
20111201|2011-08-24 04:00,24,84,84,83.95,83.95,5
20111201|2011-08-24 05:30,24,84.025,84.025,83.95,83.95,38
20111201|2011-08-24 06:00,24,84,84,83.95,83.95,4
20111201|2011-08-24 06:30,24,83.95,84.025,83.775,83.875,66
20111201|2011-08-24 07:00,24,83.9,83.95,83.875,83.875,10
20111201|2011-08-24 07:30,24,83.9,84.15,83.9,83.95,23
20111201|2011-08-24 08:00,24,83.95,84.075,83.95,83.975,16
20111201|2011-08-24 08:30,24,84.1,84.275,84.075,84.275,31
20111201|2011-08-24 09:00,24,84.3,84.4,84.025,84.125,478
20111201|2011-08-24 09:30,24,84.125,84.325,83.95,84,455
20111201|2011-08-24 10:00,24,84,84.075,83.9,83.9,458
20111201|2011-08-24 10:30,24,83.875,83.975,83.575,83.825,663
20111201|2011-08-24 11:00,24,83.8,83.85,83.55,83.7,188
20111201|2011-08-24 11:30,24,83.725,83.775,83.625,83.725,122
20111201|2011-08-24 12:00,24,83.65,83.725,83.525,83.525,194
20111201|2011-08-24 12:30,24,83.55,83.6,83.3,83.4,1098
20111201|2011-08-24 13:00,24,83.45,83.575,83.4,83.575,440
20111201|2011-08-24 13:30,24,83.575,83.575,83.525,83.525,13
20111201|2011-08-24 14:00,24,83.55,83.55,83.55,83.55,1
20111201|2011-08-24 14:30,24,83.6,83.65,83.6,83.65,9
20111201|2011-08-24 15:00,24,83.5,83.55,83.45,83.475,22
20111201|2011-08-24 15:30,24,83.45,83.5,83.45,83.5,27
20111201|2011-08-24 17:00,25,83.5,83.6,83.5,83.6,3
20111201|2011-08-24 17:30,25,83.625,83.625,83.625,83.625,1
20111201|2011-08-24 18:00,25,83.6,83.65,83.6,83.65,10
20111201|2011-08-24 18:30,25,83.575,83.575,83.575,83.575,1
20111201|2011-08-24 19:30,25,83.575,83.575,83.45,83.45,6
20111201|2011-08-24 21:00,25,83.45,83.45,83.45,83.45,5
20111201|2011-08-24 22:00,25,83.5,83.5,83.5,83.5,1
20111201|2011-08-24 22:30,25,83.55,83.55,83.55,83.55,1
20111201|2011-08-25 01:00,25,83.425,83.425,83.4,83.4,3
20111201|2011-08-25 01:30,25,83.4,83.4,83.4,83.4,9
20111201|2011-08-25 02:00,25,83.325,83.325,83.325,83.325,4
20111201|2011-08-25 02:30,25,83.3,83.3,83.275,83.275,3
20111201|2011-08-25 03:00,25,83.3,83.3,83.3,83.3,1
20111201|2011-08-25 04:00,25,83.4,83.475,83.35,83.475,7
20111201|2011-08-25 05:00,25,83.4,83.4,83.35,83.35,6
20111201|2011-08-25 05:30,25,83.325,83.325,83.275,83.275,8
20111201|2011-08-25 06:00,25,83.3,83.3,83.275,83.275,13
20111201|2011-08-25 06:30,25,83.3,83.5,83.3,83.5,33
20111201|2011-08-25 07:00,25,83.5,83.5,83.4,83.5,29
20111201|2011-08-25 07:30,25,83.525,84.075,83.525,84.025,145
20111201|2011-08-25 08:00,25,84,84.25,83.8,84.1,72
20111201|2011-08-25 08:30,25,84.1,84.25,83.675,83.825,178
20111201|2011-08-25 09:00,25,83.85,84.3,83.825,84.075,440
20111201|2011-08-25 09:30,25,84.05,84.075,83.65,83.7,412
20111201|2011-08-25 10:00,25,83.675,83.875,83.6,83.75,253
20111201|2011-08-25 10:30,25,83.725,83.95,83.65,83.95,409
20111201|2011-08-25 11:00,25,83.925,84.275,83.85,83.925,448
20111201|2011-08-25 11:30,25,83.95,84.25,83.875,84.025,236
20111201|2011-08-25 12:00,25,84.025,84.325,84,84.3,321
20111201|2011-08-25 12:30,25,84.325,84.525,84.15,84.425,820
20111201|2011-08-25 13:00,25,84.4,84.575,84.4,84.525,271
20111201|2011-08-25 13:30,25,84.5,84.55,84.5,84.5,12
20111201|2011-08-25 14:00,25,84.5,84.5,84.45,84.45,4
20111201|2011-08-25 14:30,25,84.45,84.45,84.275,84.325,26
20111201|2011-08-25 15:00,25,84.3,84.4,84.05,84.05,210
20111201|2011-08-25 15:30,25,84.175,84.225,84.125,84.15,19
20111201|2011-08-25 17:00,26,84.275,84.275,84.025,84.025,14
20111201|2011-08-25 17:30,26,84.075,84.175,84.075,84.1,11
20111201|2011-08-25 18:30,26,84.1,84.1,84.1,84.1,1
20111201|2011-08-25 19:00,26,84.125,84.125,84.05,84.05,23
20111201|2011-08-25 19:30,26,84.125,84.125,84.125,84.125,1
20111201|2011-08-25 20:00,26,84.125,84.125,84.025,84.025,22
20111201|2011-08-25 20:30,26,84.025,84.025,84.025,84.025,1
20111201|2011-08-25 22:00,26,84.025,84.025,84.025,84.025,26
20111201|2011-08-25 22:30,26,84.025,84.025,84.025,84.025,5
20111201|2011-08-26 00:00,26,84.1,84.1,84.1,84.1,1
20111201|2011-08-26 01:00,26,84.025,84.025,84,84,6
20111201|2011-08-26 01:30,26,84,84,84,84,5
20111201|2011-08-26 02:00,26,83.975,83.975,83.975,83.975,3
20111201|2011-08-26 02:30,26,83.975,83.975,83.975,83.975,38
20111201|2011-08-26 03:00,26,83.975,83.975,83.9,83.9,8
20111201|2011-08-26 04:00,26,83.85,83.875,83.725,83.875,21
20111201|2011-08-26 05:00,26,83.75,83.75,83.75,83.75,6
20111201|2011-08-26 05:30,26,83.875,83.875,83.875,83.875,2
20111201|2011-08-26 06:00,26,83.725,83.75,83.725,83.75,2
20111201|2011-08-26 06:30,26,83.85,83.9,83.85,83.9,11
20111201|2011-08-26 07:00,26,84,84.05,84,84,9
20111201|2011-08-26 07:30,26,84.05,84.35,84.05,84.3,32
20111201|2011-08-26 08:00,26,84.275,84.5,84.25,84.5,41
20111201|2011-08-26 08:30,26,84.5,84.775,84.475,84.55,102
20111201|2011-08-26 09:00,26,84.55,84.6,84.075,84.25,570
20111201|2011-08-26 09:30,26,84.25,84.675,84.15,84.425,282
20111201|2011-08-26 10:00,26,84.425,84.675,84.325,84.375,306
20111201|2011-08-26 10:30,26,84.4,84.675,84.375,84.55,177
20111201|2011-08-26 11:00,26,84.5,84.675,84.475,84.6,332
20111201|2011-08-26 11:30,26,84.6,85.075,84.575,84.85,728
20111201|2011-08-26 12:00,26,84.9,84.95,84.8,84.85,239
20111201|2011-08-26 12:30,26,84.85,84.95,84.45,84.525,575
20111201|2011-08-26 13:00,26,84.525,84.625,84.525,84.625,239
20111201|2011-08-26 13:30,26,84.65,84.7,84.5,84.675,84
20111201|2011-08-29 09:00,29,84.625,84.75,83.725,83.95,1216
20111201|2011-08-29 09:30,29,83.925,84.025,83.575,83.925,661
20111201|2011-08-29 10:00,29,83.9,84.05,83.775,83.95,391
20111201|2011-08-29 10:30,29,83.95,84.175,83.85,83.925,464
20111201|2011-08-29 11:00,29,83.95,84.05,83.675,83.7,311
20111201|2011-08-29 11:30,29,83.725,83.75,83.6,83.7,279
20111201|2011-08-29 12:00,29,83.7,83.7,83.475,83.6,480
20111201|2011-08-29 12:30,29,83.575,83.875,83.5,83.7,626
20111201|2011-08-29 13:00,29,83.65,83.8,83.625,83.8,200
20111201|2011-08-29 13:30,29,83.775,83.775,83.625,83.625,56
20111201|2011-08-29 14:00,29,83.625,83.625,83.575,83.6,31
20111201|2011-08-29 14:30,29,83.65,83.65,83.55,83.55,158
20111201|2011-08-29 15:00,29,83.575,83.725,83.55,83.625,77
20111201|2011-08-29 15:30,29,83.6,83.6,83.55,83.55,45
20111201|2011-08-29 17:00,30,83.55,83.55,83.425,83.45,150
20111201|2011-08-29 17:30,30,83.425,83.425,83.4,83.4,7
20111201|2011-08-29 18:00,30,83.4,83.4,83.25,83.25,21
20111201|2011-08-29 19:00,30,83.325,83.4,83.325,83.375,6
20111201|2011-08-29 19:30,30,83.4,83.45,83.35,83.45,20
20111201|2011-08-29 20:30,30,83.4,83.4,83.4,83.4,2
20111201|2011-08-29 21:00,30,83.35,83.475,83.325,83.475,4
20111201|2011-08-30 02:00,30,83.375,83.375,83.35,83.35,9
20111201|2011-08-30 02:30,30,83.35,83.35,83.325,83.325,61
20111201|2011-08-30 03:00,30,83.325,83.35,83.325,83.325,36
20111201|2011-08-30 03:30,30,83.325,83.325,83.325,83.325,28
20111201|2011-08-30 04:00,30,83.275,83.275,83.25,83.25,7
20111201|2011-08-30 04:30,30,83.25,83.25,83.25,83.25,72
20111201|2011-08-30 05:00,30,83.25,83.25,83.25,83.25,8
20111201|2011-08-30 06:00,30,83.3,83.3,83.3,83.3,62
20111201|2011-08-30 06:30,30,83.3,83.35,83.225,83.225,92
20111201|2011-08-30 07:00,30,83.325,83.35,83.225,83.35,12
20111201|2011-08-30 07:30,30,83.35,83.4,83.275,83.4,14
20111201|2011-08-30 08:00,30,83.325,83.875,83.3,83.65,107
20111201|2011-08-30 08:30,30,83.725,83.75,83.525,83.675,45
20111201|2011-08-30 09:00,30,83.6,83.6,83.025,83.1,810
20111201|2011-08-30 09:30,30,83.1,83.2,83.05,83.075,412
20111201|2011-08-30 10:00,30,83.075,83.45,82.975,83.075,727
20111201|2011-08-30 10:30,30,83.075,83.125,83,83.025,354
20111201|2011-08-30 11:00,30,83.05,83.5,83.025,83.15,829
20111201|2011-08-30 11:30,30,83.2,83.225,82.975,83.125,344
20111201|2011-08-30 12:00,30,83.1,83.25,83.075,83.225,232
20111201|2011-08-30 12:30,30,83.2,83.3,83.075,83.1,713
20111201|2011-08-30 13:00,30,83.1,83.175,83.1,83.1,288
20111201|2011-08-30 13:30,30,83.2,83.2,83.2,83.2,18
20111201|2011-08-30 14:00,30,83.2,83.2,83.1,83.1,22
20111201|2011-08-30 14:30,30,83.15,83.25,83.15,83.25,41
20111201|2011-08-30 15:00,30,83.175,83.175,82.9,82.9,172
20111201|2011-08-30 15:30,30,82.975,82.975,82.9,82.925,59
20111201|2011-08-30 17:00,31,83,83,82.9,82.95,10
20111201|2011-08-30 17:30,31,82.9,82.9,82.9,82.9,13
20111201|2011-08-30 18:00,31,82.85,82.85,82.8,82.8,9
20111201|2011-08-30 18:30,31,82.775,82.9,82.775,82.9,20
20111201|2011-08-30 19:00,31,82.925,82.95,82.9,82.9,24
20111201|2011-08-30 19:30,31,82.825,82.825,82.775,82.775,12
20111201|2011-08-30 20:00,31,82.775,82.8,82.75,82.8,15
20111201|2011-08-30 20:30,31,82.825,82.825,82.75,82.75,3
20111201|2011-08-30 21:00,31,82.75,82.75,82.75,82.75,1
20111201|2011-08-30 21:30,31,82.8,82.8,82.8,82.8,1
20111201|2011-08-30 22:00,31,82.8,82.8,82.8,82.8,1
20111201|2011-08-30 22:30,31,82.825,82.825,82.75,82.75,2
20111201|2011-08-30 23:00,31,82.75,82.75,82.725,82.725,5
20111201|2011-08-30 23:30,31,82.7,82.7,82.675,82.675,5
20111201|2011-08-31 00:00,31,82.65,82.65,82.65,82.65,1
20111201|2011-08-31 00:30,31,82.625,82.625,82.6,82.625,21
20111201|2011-08-31 01:00,31,82.625,82.625,82.6,82.6,82
20111201|2011-08-31 01:30,31,82.575,82.575,82.5,82.5,29
20111201|2011-08-31 02:00,31,82.5,82.5,82.45,82.475,36
20111201|2011-08-31 02:30,31,82.475,82.475,82.45,82.45,28
20111201|2011-08-31 03:00,31,82.525,82.55,82.525,82.55,5
20111201|2011-08-31 04:00,31,82.575,82.575,82.575,82.575,2
20111201|2011-08-31 04:30,31,82.575,82.575,82.575,82.575,1
20111201|2011-08-31 05:00,31,82.6,82.775,82.6,82.775,10
20111201|2011-08-31 05:30,31,82.775,82.8,82.75,82.75,4
20111201|2011-08-31 06:00,31,82.8,82.8,82.8,82.8,1
20111201|2011-08-31 06:30,31,82.825,82.9,82.8,82.8,8
20111201|2011-08-31 07:00,31,82.8,82.9,82.75,82.9,14
20111201|2011-08-31 07:30,31,82.975,83.05,82.975,83.05,14
20111201|2011-08-31 08:00,31,83.025,83.05,82.9,83.05,49
20111201|2011-08-31 08:30,31,83,83.25,82.925,82.95,151
20111201|2011-08-31 09:00,31,82.9,83.05,82.675,82.8,802
20111201|2011-08-31 09:30,31,82.8,83.15,82.75,82.95,816
20111201|2011-08-31 10:00,31,82.925,83,82.7,82.725,620
20111201|2011-08-31 10:30,31,82.725,82.725,82.575,82.65,324
20111201|2011-08-31 11:00,31,82.65,82.725,82.55,82.725,319
20111201|2011-08-31 11:30,31,82.725,82.85,82.625,82.725,358
20111201|2011-08-31 12:00,31,82.7,82.75,82.625,82.675,426
20111201|2011-08-31 12:30,31,82.65,82.975,82.525,82.85,1425
20111201|2011-08-31 13:00,31,82.85,82.95,82.525,82.525,334
20111201|2011-08-31 13:30,31,82.55,82.7,82.5,82.7,40
20111201|2011-08-31 14:00,31,82.65,82.75,82.65,82.725,33
20111201|2011-08-31 14:30,31,82.675,82.7,82.55,82.7,25
20111201|2011-08-31 15:00,31,82.7,82.725,82.55,82.6,45
20111201|2011-08-31 15:30,31,82.675,82.8,82.675,82.8,12
20111201|2011-08-31 17:00,1,82.7,82.8,82.55,82.55,58
20111201|2011-08-31 18:30,1,82.675,82.9,82.55,82.7,81
20111201|2011-08-31 19:00,1,82.8,82.875,82.8,82.875,30
20111201|2011-08-31 20:30,1,82.875,82.875,82.825,82.825,4
20111201|2011-08-31 21:00,1,82.75,82.8,82.75,82.8,4
20111201|2011-08-31 22:00,1,82.85,82.85,82.85,82.85,4
20111201|2011-08-31 23:00,1,82.875,82.9,82.875,82.9,4
20111201|2011-08-31 23:30,1,82.95,83,82.95,83,7
20111201|2011-09-01 00:30,1,82.9,82.9,82.9,82.9,1
20111201|2011-09-01 01:00,1,82.9,83,82.9,82.95,12
20111201|2011-09-01 02:00,1,82.9,82.9,82.75,82.75,3
20111201|2011-09-01 02:30,1,82.75,82.85,82.75,82.8,6
20111201|2011-09-01 03:00,1,82.775,82.85,82.775,82.85,8
20111201|2011-09-01 04:00,1,82.75,82.75,82.75,82.75,10
20111201|2011-09-01 04:30,1,82.75,82.85,82.7,82.85,9
20111201|2011-09-01 06:30,1,82.825,82.925,82.825,82.925,37
20111201|2011-09-01 07:00,1,82.9,82.9,82.7,82.8,17
20111201|2011-09-01 07:30,1,82.7,82.75,82.7,82.7,30
20111201|2011-09-01 08:00,1,82.75,82.75,82.75,82.75,49
20111201|2011-09-01 08:30,1,82.75,82.8,82.725,82.8,25
20111201|2011-09-01 09:00,1,82.8,82.8,82,82,1702
20111201|2011-09-01 09:30,1,82,82.075,81.725,81.875,1099
20111201|2011-09-01 10:00,1,81.85,81.925,81.35,81.6,1462
20111201|2011-09-01 10:30,1,81.6,81.85,81.525,81.725,680
20111201|2011-09-01 11:00,1,81.725,81.725,81.425,81.425,926
20111201|2011-09-01 11:30,1,81.425,82.175,81.425,82.175,1172
20111201|2011-09-01 12:00,1,82.2,82.6,82,82.55,1347
20111201|2011-09-01 12:30,1,82.6,82.75,81.85,82.05,1541
20111201|2011-09-01 13:00,1,82.075,82.075,81.775,81.9,249
20111201|2011-09-01 13:30,1,81.875,81.9,81.875,81.875,4
20111201|2011-09-01 14:00,1,81.9,81.925,81.825,81.825,14
20111201|2011-09-01 14:30,1,81.85,81.85,81.75,81.75,34
20111201|2011-09-01 15:00,1,81.75,81.875,81.675,81.875,25
20111201|2011-09-01 15:30,1,81.875,82,81.875,81.9,16
20111201|2011-09-01 17:00,2,81.9,82.15,81.9,81.95,9
20111201|2011-09-01 17:30,2,82,82.05,82,82.05,26
20111201|2011-09-01 18:30,2,82.025,82.05,82.025,82.05,4
20111201|2011-09-01 20:00,2,81.95,81.95,81.95,81.95,1
20111201|2011-09-01 21:00,2,82,82,82,82,1
20111201|2011-09-01 21:30,2,82,82,82,82,1
20111201|2011-09-01 22:00,2,81.925,81.925,81.875,81.875,2
20111201|2011-09-02 00:30,2,81.825,81.825,81.75,81.75,26
20111201|2011-09-02 02:00,2,81.75,81.75,81.725,81.725,12
20111201|2011-09-02 03:30,2,81.825,81.825,81.725,81.725,2
20111201|2011-09-02 04:00,2,81.65,81.65,81.575,81.575,14
20111201|2011-09-02 04:30,2,81.575,81.825,81.55,81.575,15
20111201|2011-09-02 05:00,2,81.7,81.7,81.7,81.7,2
20111201|2011-09-02 05:30,2,81.7,81.7,81.7,81.7,9
20111201|2011-09-02 06:00,2,81.7,81.825,81.7,81.825,7
20111201|2011-09-02 07:00,2,81.75,81.75,81.575,81.625,92
20111201|2011-09-02 07:30,2,81.6,81.775,81.55,81.75,129
20111201|2011-09-02 08:00,2,81.75,81.85,81.75,81.775,31
20111201|2011-09-02 08:30,2,81.775,81.925,81.775,81.85,63
20111201|2011-09-02 09:00,2,81.9,82.35,81.8,82.175,915
20111201|2011-09-02 09:30,2,82.2,82.225,81.85,82,500
20111201|2011-09-02 10:00,2,82.05,82.5,82.025,82.45,689
20111201|2011-09-02 10:30,2,82.45,83.175,82.175,82.85,1630
20111201|2011-09-02 11:00,2,82.85,83.05,82.75,82.75,636
20111201|2011-09-02 11:30,2,82.775,82.875,82.775,82.8,130
20111201|2011-09-02 12:00,2,82.8,82.875,82.75,82.85,287
20111201|2011-09-02 12:30,2,82.85,83.125,82.775,83.025,1389
20111201|2011-09-02 13:00,2,83.025,83.075,82.925,82.975,474
20111201|2011-09-02 13:30,2,83,83,82.975,83,22
20111201|2011-09-06 09:00,6,82.6,82.6,81.225,81.475,1455
20111201|2011-09-06 09:30,6,81.45,81.45,80.55,80.85,2526
20111201|2011-09-06 10:00,6,80.825,80.825,80.5,80.7,1116
20111201|2011-09-06 10:30,6,80.7,81.175,80.5,80.9,1083
20111201|2011-09-06 11:00,6,80.95,81,80.75,80.825,669
20111201|2011-09-06 11:30,6,80.8,81.15,80.775,81.1,336
20111201|2011-09-06 12:00,6,81.1,81.125,80.775,80.9,481
20111201|2011-09-06 12:30,6,80.925,81.325,80.925,81.2,1031
20111201|2011-09-06 13:00,6,81.2,81.5,81.15,81.425,449
20111201|2011-09-06 13:30,6,81.425,81.45,81.375,81.4,33
20111201|2011-09-06 14:00,6,81.375,81.45,81.375,81.4,12
20111201|2011-09-06 14:30,6,81.3,81.4,81.3,81.3,7
20111201|2011-09-06 15:00,6,81.3,81.4,81.3,81.4,31
20111201|2011-09-06 15:30,6,81.4,81.425,81.4,81.4,38
20111201|2011-09-06 17:00,7,81.275,81.5,81.275,81.425,17
20111201|2011-09-06 17:30,7,81.425,81.45,81.4,81.45,17
20111201|2011-09-06 18:00,7,81.45,81.5,81.45,81.45,12
20111201|2011-09-06 18:30,7,81.45,81.45,81.4,81.4,6
20111201|2011-09-06 19:00,7,81.45,81.45,81.45,81.45,1
20111201|2011-09-06 20:00,7,81.5,81.525,81.5,81.5,7
20111201|2011-09-06 20:30,7,81.5,81.575,81.475,81.475,10
20111201|2011-09-06 21:00,7,81.5,81.5,81.5,81.5,1
20111201|2011-09-06 21:30,7,81.45,81.45,81.45,81.45,1
20111201|2011-09-06 22:00,7,81.525,81.525,81.525,81.525,7
20111201|2011-09-06 22:30,7,81.5,81.5,81.45,81.45,2
20111201|2011-09-06 23:00,7,81.45,81.45,81.45,81.45,4
20111201|2011-09-06 23:30,7,81.525,81.525,81.45,81.45,21
20111201|2011-09-07 00:30,7,81.45,81.45,81.4,81.4,3
20111201|2011-09-07 01:30,7,81.4,81.4,81.4,81.4,38
20111201|2011-09-07 02:00,7,81.325,81.325,81.25,81.25,11
20111201|2011-09-07 02:30,7,81.275,81.3,81.2,81.3,24
20111201|2011-09-07 03:00,7,81.35,81.35,81.35,81.35,3
20111201|2011-09-07 03:30,7,81.35,81.4,81.35,81.4,8
20111201|2011-09-07 04:00,7,81.35,81.4,81.225,81.225,31
20111201|2011-09-07 04:30,7,81.225,81.225,81.175,81.175,24
20111201|2011-09-07 05:00,7,81.175,81.175,81.175,81.175,4
20111201|2011-09-07 05:30,7,81.225,81.225,81.15,81.2,29
20111201|2011-09-07 06:00,7,81.1,81.25,81.1,81.125,22
20111201|2011-09-07 06:30,7,81.1,81.1,81,81,21
20111201|2011-09-07 07:00,7,81,81.3,80.975,81.3,73
20111201|2011-09-07 07:30,7,81.35,81.5,81.325,81.45,52
20111201|2011-09-07 08:00,7,81.45,81.65,81.375,81.6,407
20111201|2011-09-07 08:30,7,81.6,82.075,81.6,82.075,323
20111201|2011-09-07 09:00,7,82.025,82.2,81.6,82.1,1165
20111201|2011-09-07 09:30,7,82.075,82.15,81.525,81.65,810
20111201|2011-09-07 10:00,7,81.65,81.775,81.4,81.775,746
20111201|2011-09-07 10:30,7,81.775,81.85,81.5,81.65,871
20111201|2011-09-07 11:00,7,81.65,81.775,81.525,81.725,612
20111201|2011-09-07 11:30,7,81.75,82.2,81.45,82,772
20111201|2011-09-07 12:00,7,82,82.35,81.9,82.25,685
20111201|2011-09-07 12:30,7,82.25,82.55,82.075,82.45,885
20111201|2011-09-07 13:00,7,82.45,82.475,82.25,82.25,217
20111201|2011-09-07 13:30,7,82.25,82.275,82.2,82.225,27
20111201|2011-09-07 14:00,7,82.25,82.25,82.225,82.25,4
20111201|2011-09-07 14:30,7,82.2,82.2,82.175,82.175,9
20111201|2011-09-07 15:00,7,82.225,82.475,82.2,82.475,55
20111201|2011-09-07 15:30,7,82.35,82.575,82.35,82.575,172
20111201|2011-09-07 17:00,8,82.6,82.75,82.5,82.75,37
20111201|2011-09-07 17:30,8,82.675,82.775,82.675,82.675,27
20111201|2011-09-07 18:00,8,82.75,82.8,82.75,82.8,20
20111201|2011-09-07 18:30,8,82.8,82.8,82.75,82.75,14
20111201|2011-09-07 19:00,8,82.8,82.8,82.8,82.8,3
20111201|2011-09-07 19:30,8,82.8,82.8,82.8,82.8,11
20111201|2011-09-07 20:00,8,82.8,82.8,82.775,82.775,3
20111201|2011-09-07 20:30,8,82.8,82.8,82.775,82.775,2
20111201|2011-09-07 21:00,8,82.75,82.75,82.625,82.625,35
20111201|2011-09-07 22:00,8,82.625,82.675,82.625,82.675,4
20111201|2011-09-07 22:30,8,82.725,82.75,82.725,82.75,15
20111201|2011-09-07 23:00,8,82.775,82.775,82.775,82.775,2
20111201|2011-09-07 23:30,8,82.75,82.75,82.75,82.75,1
20111201|2011-09-08 00:30,8,82.775,82.775,82.6,82.6,21
20111201|2011-09-08 01:30,8,82.675,82.675,82.675,82.675,1
20111201|2011-09-08 02:00,8,82.7,82.75,82.7,82.75,11
20111201|2011-09-08 02:30,8,82.775,82.775,82.75,82.775,3
20111201|2011-09-08 03:00,8,82.775,82.775,82.775,82.775,5
20111201|2011-09-08 03:30,8,82.725,82.75,82.625,82.625,23
20111201|2011-09-08 04:00,8,82.75,82.75,82.75,82.75,1
20111201|2011-09-08 05:00,8,82.775,82.775,82.775,82.775,16
20111201|2011-09-08 05:30,8,82.775,82.8,82.775,82.8,7
20111201|2011-09-08 06:00,8,82.675,82.75,82.625,82.75,4
20111201|2011-09-08 06:30,8,82.675,82.675,82.625,82.625,2
20111201|2011-09-08 07:00,8,82.6,82.65,82.575,82.65,22
20111201|2011-09-08 07:30,8,82.6,82.6,82.425,82.45,27
20111201|2011-09-08 08:00,8,82.525,82.525,82.325,82.375,125
20111201|2011-09-08 08:30,8,82.4,82.75,82.35,82.75,160
20111201|2011-09-08 09:00,8,82.775,82.875,82.5,82.775,733
20111201|2011-09-08 09:30,8,82.75,83,82.75,82.875,594
20111201|2011-09-08 10:00,8,82.925,83.1,82.85,82.875,597
20111201|2011-09-08 10:30,8,82.9,82.95,82.5,82.55,654
20111201|2011-09-08 11:00,8,82.525,83.075,82.5,83.05,575
20111201|2011-09-08 11:30,8,83.075,83.15,82.9,82.925,476
20111201|2011-09-08 12:00,8,82.9,83.175,82.75,83,548
20111201|2011-09-08 12:30,8,83,83.4,82.95,83.25,2005
20111201|2011-09-08 13:00,8,83.25,83.275,83.05,83.25,1037
20111201|2011-09-08 13:30,8,83.2,83.25,83.1,83.25,18
20111201|2011-09-08 14:00,8,83.2,83.275,83.075,83.2,78
20111201|2011-09-08 14:30,8,83.225,83.3,83.225,83.3,17
20111201|2011-09-08 15:00,8,83.3,83.3,83.175,83.25,59
20111201|2011-09-08 15:30,8,83.2,83.35,83.1,83.35,72
20111201|2011-09-08 17:00,9,83.4,83.4,83.075,83.175,15
20111201|2011-09-08 17:30,9,83.1,83.35,83,83.35,40
20111201|2011-09-08 18:00,9,83.4,83.425,83.25,83.325,10
20111201|2011-09-08 18:30,9,83.375,83.375,83.25,83.25,24
20111201|2011-09-08 19:00,9,83.25,83.525,83.25,83.5,51
20111201|2011-09-08 19:30,9,83.5,83.5,83.5,83.5,6
20111201|2011-09-08 20:00,9,83.525,83.525,83.4,83.4,4
20111201|2011-09-08 20:30,9,83.35,83.425,83.35,83.425,2
20111201|2011-09-08 21:00,9,83.425,83.475,83.35,83.4,5
20111201|2011-09-08 21:30,9,83.475,83.475,83.475,83.475,1
20111201|2011-09-08 22:00,9,83.425,83.425,83.325,83.4,7
20111201|2011-09-08 23:00,9,83.4,83.4,83.4,83.4,3
20111201|2011-09-08 23:30,9,83.425,83.425,83.425,83.425,2
20111201|2011-09-09 00:30,9,83.425,83.5,83.425,83.5,8
20111201|2011-09-09 01:00,9,83.5,83.525,83.5,83.525,5
20111201|2011-09-09 01:30,9,83.425,83.425,83.425,83.425,1
20111201|2011-09-09 02:00,9,83.425,83.425,83.375,83.375,5
20111201|2011-09-09 02:30,9,83.375,83.4,83.375,83.4,12
20111201|2011-09-09 03:00,9,83.4,83.4,83.4,83.4,1
20111201|2011-09-09 04:00,9,83.425,83.425,83.4,83.4,2
20111201|2011-09-09 04:30,9,83.45,83.45,83.375,83.375,4
20111201|2011-09-09 05:00,9,83.45,83.45,83.45,83.45,2
20111201|2011-09-09 05:30,9,83.4,83.425,83.4,83.425,5
20111201|2011-09-09 06:00,9,83.425,83.425,83.375,83.375,2
20111201|2011-09-09 06:30,9,83.4,83.525,83.4,83.4,148
20111201|2011-09-09 07:00,9,83.5,83.5,83.375,83.375,81
20111201|2011-09-09 07:30,9,83.5,83.525,83.4,83.4,43
20111201|2011-09-09 08:00,9,83.4,83.45,83.175,83.175,244
20111201|2011-09-09 08:30,9,83.175,83.175,82.75,82.85,274
20111201|2011-09-09 09:00,9,82.85,83.05,82.5,83,1435
20111201|2011-09-09 09:30,9,82.975,83.525,82.975,83.425,845
20111201|2011-09-09 10:00,9,83.4,83.725,83.325,83.625,782
20111201|2011-09-09 10:30,9,83.65,83.675,83.025,83.175,671
20111201|2011-09-09 11:00,9,83.15,83.575,83.125,83.325,623
20111201|2011-09-09 11:30,9,83.35,83.4,83.05,83.175,315
20111201|2011-09-09 12:00,9,83.2,83.575,83.15,83.525,508
20111201|2011-09-09 12:30,9,83.5,83.875,83.475,83.575,1684
20111201|2011-09-09 13:00,9,83.575,83.6,83.275,83.4,685
20111201|2011-09-09 13:30,9,83.4,83.475,83.35,83.475,60
20111201|2011-09-12 09:00,12,83.375,83.675,82.925,83.15,1818
20111201|2011-09-12 09:30,12,83.15,83.25,82.875,83,1246
20111201|2011-09-12 10:00,12,82.95,83.1,82.85,82.95,567
20111201|2011-09-12 10:30,12,82.95,82.95,82.65,82.675,898
20111201|2011-09-12 11:00,12,82.725,82.975,82.725,82.9,340
20111201|2011-09-12 11:30,12,82.925,82.95,82.775,82.95,373
20111201|2011-09-12 12:00,12,82.9,83.2,82.875,83.175,310
20111201|2011-09-12 12:30,12,83.15,83.15,82.7,82.8,1199
20111201|2011-09-12 13:00,12,82.85,82.975,82.725,82.95,553
20111201|2011-09-12 14:00,12,82.925,82.975,82.85,82.925,64
20111201|2011-09-12 14:30,12,82.925,82.925,82.85,82.9,23
20111201|2011-09-12 15:00,12,82.925,82.975,82.925,82.975,4
20111201|2011-09-12 15:30,12,82.875,83.075,82.875,83,43
20111201|2011-09-12 17:00,13,83.025,83.025,83.025,83.025,1
20111201|2011-09-12 18:00,13,83.1,83.125,83.05,83.05,13
20111201|2011-09-12 18:30,13,83.1,83.1,83.05,83.05,9
20111201|2011-09-12 19:30,13,83.025,83.025,83.025,83.025,2
20111201|2011-09-12 20:00,13,83.025,83.025,82.975,82.975,4
20111201|2011-09-12 21:00,13,83.075,83.075,83.075,83.075,5
20111201|2011-09-12 21:30,13,83.1,83.1,83.1,83.1,2
20111201|2011-09-12 22:00,13,83.1,83.125,83.075,83.125,5
20111201|2011-09-12 22:30,13,83.1,83.125,83.1,83.125,3
20111201|2011-09-12 23:00,13,83.175,83.5,83.175,83.5,23
20111201|2011-09-12 23:30,13,83.4,83.4,83.4,83.4,2
20111201|2011-09-13 00:30,13,83.475,83.475,83.475,83.475,1
20111201|2011-09-13 01:00,13,83.475,83.5,83.45,83.45,9
20111201|2011-09-13 01:30,13,83.45,83.45,83.4,83.4,6
20111201|2011-09-13 02:00,13,83.325,83.325,83.175,83.25,16
20111201|2011-09-13 02:30,13,83.175,83.325,83.175,83.325,4
20111201|2011-09-13 03:00,13,83.325,83.5,83.325,83.5,13
20111201|2011-09-13 03:30,13,83.45,83.45,83.4,83.45,11
20111201|2011-09-13 04:00,13,83.475,83.475,83.475,83.475,1
20111201|2011-09-13 04:30,13,83.5,83.5,83.45,83.475,7
20111201|2011-09-13 05:00,13,83.5,83.5,83.5,83.5,3
20111201|2011-09-13 05:30,13,83.475,83.475,83.425,83.45,13
20111201|2011-09-13 06:00,13,83.4,83.4,83.225,83.225,43
20111201|2011-09-13 06:30,13,83.25,83.4,83.25,83.35,54
20111201|2011-09-13 07:00,13,83.35,83.4,83.175,83.325,60
20111201|2011-09-13 07:30,13,83.35,83.7,83.35,83.55,223
20111201|2011-09-13 08:00,13,83.6,83.625,83.55,83.6,50
20111201|2011-09-13 08:30,13,83.6,83.6,83.4,83.55,179
20111201|2011-09-13 09:00,13,83.6,83.8,83.425,83.5,1279
20111201|2011-09-13 09:30,13,83.525,83.55,82.85,82.9,1105
20111201|2011-09-13 10:00,13,82.9,83.4,82.85,82.85,690
20111201|2011-09-13 10:30,13,82.95,83.1,82.575,82.6,999
20111201|2011-09-13 11:00,13,82.625,82.9,82.575,82.625,482
20111201|2011-09-13 11:30,13,82.625,82.825,82.525,82.7,396
20111201|2011-09-13 12:00,13,82.7,82.825,82.625,82.725,309
20111201|2011-09-13 12:30,13,82.7,82.95,82.6,82.8,880
20111201|2011-09-13 13:00,13,82.775,82.775,82.225,82.225,703
20111201|2011-09-13 13:30,13,82.225,82.5,82.175,82.45,139
20111201|2011-09-13 14:00,13,82.4,82.425,82.35,82.425,26
20111201|2011-09-13 14:30,13,82.425,82.6,82.4,82.6,69
20111201|2011-09-13 15:00,13,82.6,82.85,82.55,82.825,286
20111201|2011-09-13 15:30,13,82.775,82.775,82.775,82.775,1
20111201|2011-09-13 17:00,14,82.825,82.825,82.7,82.7,25
20111201|2011-09-13 17:30,14,82.775,82.8,82.7,82.775,10
20111201|2011-09-13 18:00,14,82.775,82.825,82.775,82.825,9
20111201|2011-09-13 18:30,14,82.85,82.85,82.775,82.775,4
20111201|2011-09-13 19:00,14,82.775,82.775,82.775,82.775,1
20111201|2011-09-13 19:30,14,82.75,82.825,82.75,82.825,2
20111201|2011-09-13 20:00,14,82.775,82.8,82.775,82.775,3
20111201|2011-09-13 20:30,14,82.825,82.85,82.825,82.85,6
20111201|2011-09-13 21:00,14,82.825,82.85,82.825,82.85,12
20111201|2011-09-13 23:00,14,82.8,82.8,82.775,82.775,9
20111201|2011-09-13 23:30,14,82.775,82.775,82.775,82.775,7
20111201|2011-09-14 00:30,14,82.85,82.9,82.85,82.9,3
20111201|2011-09-14 01:00,14,82.9,83.05,82.775,82.925,39
20111201|2011-09-14 01:30,14,82.85,82.925,82.85,82.925,18
20111201|2011-09-14 02:00,14,82.9,82.925,82.9,82.925,11
20111201|2011-09-14 02:30,14,82.925,82.925,82.75,82.75,33
20111201|2011-09-14 03:00,14,82.725,82.725,82.725,82.725,1
20111201|2011-09-14 03:30,14,82.8,82.8,82.7,82.7,10
20111201|2011-09-14 04:00,14,82.725,82.775,82.7,82.7,3
20111201|2011-09-14 04:30,14,82.7,82.7,82.7,82.7,9
20111201|2011-09-14 05:00,14,82.75,82.75,82.7,82.7,37
20111201|2011-09-14 05:30,14,82.725,82.775,82.725,82.775,67
20111201|2011-09-14 06:00,14,82.825,82.875,82.8,82.85,38
20111201|2011-09-14 06:30,14,82.875,82.925,82.875,82.875,59
20111201|2011-09-14 07:00,14,82.925,83.125,82.875,83.075,94
20111201|2011-09-14 07:30,14,83.075,83.075,82.925,82.925,51
20111201|2011-09-14 08:00,14,82.95,83.225,82.875,83.175,368
20111201|2011-09-14 08:30,14,83.175,83.55,83.125,83.525,359
20111201|2011-09-14 09:00,14,83.575,83.6,83.125,83.325,1056
20111201|2011-09-14 09:30,14,83.35,83.475,83.125,83.45,890
20111201|2011-09-14 10:00,14,83.45,83.5,83.2,83.35,1048
20111201|2011-09-14 10:30,14,83.325,83.375,83.175,83.225,750
20111201|2011-09-14 11:00,14,83.25,83.925,83.225,83.925,1445
20111201|2011-09-14 11:30,14,83.9,84.2,83.85,84.175,1581
20111201|2011-09-14 12:00,14,84.15,84.25,84.05,84.225,959
20111201|2011-09-14 12:30,14,84.225,84.225,83.575,83.85,2033
20111201|2011-09-14 13:00,14,83.825,84.025,83.775,83.975,519
20111201|2011-09-14 13:30,14,83.95,84.05,83.95,84.05,46
20111201|2011-09-14 14:00,14,84.025,84.125,83.925,84.125,34
20111201|2011-09-14 14:30,14,84.125,84.15,84.1,84.1,47
20111201|2011-09-14 15:00,14,84.15,84.225,84.125,84.225,92
20111201|2011-09-14 15:30,14,84.2,84.25,84.1,84.15,22
20111201|2011-09-14 17:00,15,84.55,84.55,84.2,84.325,167
20111201|2011-09-14 17:30,15,84.35,84.55,84.3,84.45,165
20111201|2011-09-14 18:00,15,84.5,84.75,84.5,84.65,191
20111201|2011-09-14 18:30,15,84.55,84.85,84.55,84.65,87
20111201|2011-09-14 19:00,15,84.65,84.65,84.575,84.575,3
20111201|2011-09-14 19:30,15,84.7,84.7,84.65,84.65,2
20111201|2011-09-14 20:00,15,84.7,84.75,84.7,84.75,6
20111201|2011-09-14 20:30,15,84.75,84.825,84.625,84.65,26
20111201|2011-09-14 21:00,15,84.55,84.575,84.55,84.575,8
20111201|2011-09-14 21:30,15,84.6,84.6,84.575,84.6,7
20111201|2011-09-14 22:00,15,84.6,84.6,84.55,84.55,4
20111201|2011-09-14 23:00,15,84.525,84.525,84.525,84.525,5
20111201|2011-09-14 23:30,15,84.6,84.625,84.6,84.625,3
20111201|2011-09-15 00:00,15,84.575,84.65,84.525,84.525,8
20111201|2011-09-15 00:30,15,84.5,84.5,84.5,84.5,3
20111201|2011-09-15 01:00,15,84.55,84.55,84.55,84.55,1
20111201|2011-09-15 01:30,15,84.625,84.7,84.6,84.6,13
20111201|2011-09-15 02:00,15,84.7,84.7,84.6,84.6,23
20111201|2011-09-15 02:30,15,84.625,84.625,84.625,84.625,2
20111201|2011-09-15 03:00,15,84.7,84.7,84.7,84.7,1
20111201|2011-09-15 03:30,15,84.6,84.625,84.6,84.625,17
20111201|2011-09-15 04:00,15,84.65,84.75,84.65,84.75,23
20111201|2011-09-15 04:30,15,84.75,84.75,84.65,84.65,5
20111201|2011-09-15 05:00,15,84.7,84.775,84.7,84.775,5
20111201|2011-09-15 05:30,15,84.75,84.775,84.625,84.775,22
20111201|2011-09-15 06:30,15,84.725,84.8,84.7,84.8,61
20111201|2011-09-15 07:00,15,84.8,85.125,84.8,85.025,289
20111201|2011-09-15 07:30,15,85.025,85.025,84.725,84.825,41
20111201|2011-09-15 08:00,15,84.825,84.9,84.75,84.85,92
20111201|2011-09-15 08:30,15,84.825,85,84.75,84.775,257
20111201|2011-09-15 09:00,15,84.8,84.8,84.5,84.625,1231
20111201|2011-09-15 09:30,15,84.625,84.8,84.475,84.475,1092
20111201|2011-09-15 10:00,15,84.45,84.6,84.35,84.5,1300
20111201|2011-09-15 10:30,15,84.5,84.725,84.5,84.55,955
20111201|2011-09-15 11:00,15,84.55,84.625,84.425,84.425,455
20111201|2011-09-15 11:30,15,84.425,84.725,84.425,84.625,661
20111201|2011-09-15 12:00,15,84.625,84.625,84.1,84.2,1205
20111201|2011-09-15 12:30,15,84.2,84.4,84.075,84.4,1849
20111201|2011-09-15 13:00,15,84.375,84.65,84.35,84.6,1003
20111201|2011-09-15 13:30,15,84.575,84.8,84.575,84.65,121
20111201|2011-09-15 14:00,15,84.65,84.9,84.65,84.8,109
20111201|2011-09-15 14:30,15,84.85,84.95,84.8,84.8,88
20111201|2011-09-15 15:00,15,84.85,84.85,84.6,84.6,231
20111201|2011-09-15 15:30,15,84.6,84.775,84.55,84.65,74
20111201|2011-09-15 17:00,16,84.9,84.9,84.7,84.7,7
20111201|2011-09-15 17:30,16,84.8,84.8,84.8,84.8,25
20111201|2011-09-15 18:00,16,84.7,84.7,84.7,84.7,1
20111201|2011-09-15 18:30,16,84.75,84.8,84.625,84.625,10
20111201|2011-09-15 19:00,16,84.775,84.775,84.65,84.65,3
20111201|2011-09-15 20:00,16,84.675,84.925,84.675,84.925,19
20111201|2011-09-15 20:30,16,84.9,84.9,84.85,84.9,4
20111201|2011-09-15 21:00,16,84.775,84.85,84.775,84.85,2
20111201|2011-09-15 21:30,16,84.775,84.775,84.75,84.75,6
20111201|2011-09-15 22:00,16,84.775,84.85,84.775,84.85,3
20111201|2011-09-15 22:30,16,84.8,84.925,84.8,84.8,20
20111201|2011-09-16 00:30,16,84.85,84.85,84.775,84.775,5
20111201|2011-09-16 01:00,16,84.775,84.775,84.75,84.75,3
20111201|2011-09-16 02:00,16,84.875,84.875,84.875,84.875,1
20111201|2011-09-16 02:30,16,84.9,84.9,84.85,84.85,4
20111201|2011-09-16 03:30,16,84.85,84.85,84.85,84.85,1
20111201|2011-09-16 04:30,16,84.85,84.85,84.85,84.85,1
20111201|2011-09-16 05:00,16,84.85,84.85,84.85,84.85,27
20111201|2011-09-16 05:30,16,84.9,85.1,84.875,85.1,125
20111201|2011-09-16 06:00,16,85,85.05,84.975,84.975,23
20111201|2011-09-16 06:30,16,85,85.05,84.875,84.9,17
20111201|2011-09-16 07:00,16,84.9,85,84.875,85,13
20111201|2011-09-16 07:30,16,85,85,84.6,84.625,52
20111201|2011-09-16 08:00,16,84.675,84.775,84.425,84.45,123
20111201|2011-09-16 08:30,16,84.475,84.5,83.8,83.825,526
20111201|2011-09-16 09:00,16,83.8,83.9,83.525,83.775,1309
20111201|2011-09-16 09:30,16,83.75,83.85,83.275,83.425,1507
20111201|2011-09-16 10:00,16,83.375,83.45,82.825,82.825,1635
20111201|2011-09-16 10:30,16,82.85,83,82.65,83,1687
20111201|2011-09-16 11:00,16,82.975,83.325,82.85,83.2,1166
20111201|2011-09-16 11:30,16,83.225,83.375,83.075,83.125,547
20111201|2011-09-16 12:00,16,83.1,83.225,83,83.05,594
20111201|2011-09-16 12:30,16,83.025,83.05,82.525,82.75,1899
20111201|2011-09-16 13:00,16,82.775,82.95,82.75,82.85,526
20111201|2011-09-16 13:30,16,82.85,82.95,82.825,82.825,27
20111201|2011-09-19 09:00,19,83,83,81.525,81.55,3175
20111201|2011-09-19 09:30,19,81.525,81.625,81.15,81.4,2367
20111201|2011-09-19 10:00,19,81.375,81.625,81.275,81.425,1448
20111201|2011-09-19 10:30,19,81.4,81.875,81.4,81.675,1274
20111201|2011-09-19 11:00,19,81.65,81.85,81.525,81.65,511
20111201|2011-09-19 11:30,19,81.65,81.7,81.475,81.675,484
20111201|2011-09-19 12:00,19,81.7,81.75,81.425,81.5,418
20111201|2011-09-19 12:30,19,81.475,81.85,81.425,81.775,2012
20111201|2011-09-19 13:00,19,81.775,81.85,81.6,81.7,566
20111201|2011-09-19 13:30,19,81.7,81.75,81.7,81.7,22
20111201|2011-09-19 14:00,19,81.75,81.825,81.75,81.825,25
20111201|2011-09-19 14:30,19,81.725,81.85,81.725,81.8,18
20111201|2011-09-19 15:00,19,81.85,81.95,81.85,81.95,37
20111201|2011-09-19 15:30,19,81.85,81.85,81.775,81.85,6
20111201|2011-09-19 17:00,20,81.95,82.1,81.95,82.075,58
20111201|2011-09-19 17:30,20,82.1,82.175,82.1,82.1,31
20111201|2011-09-19 18:00,20,82.1,82.125,82,82,9
20111201|2011-09-19 18:30,20,82,82,81.9,81.9,5
20111201|2011-09-19 19:00,20,81.9,82,81.875,82,9
20111201|2011-09-19 19:30,20,81.9,82.05,81.9,82.05,17
20111201|2011-09-19 20:00,20,82,82.225,82,82.2,28
20111201|2011-09-19 20:30,20,82.2,82.2,82.2,82.2,47
20111201|2011-09-19 21:00,20,82.2,82.225,82.2,82.2,13
20111201|2011-09-19 21:30,20,82.25,82.25,82.2,82.2,8
20111201|2011-09-19 22:00,20,82.2,82.2,82.2,82.2,27
20111201|2011-09-19 22:30,20,82.2,82.225,82.2,82.2,8
20111201|2011-09-19 23:00,20,82.2,82.25,82.2,82.25,16
20111201|2011-09-20 00:00,20,82.2,82.25,82.2,82.25,2
20111201|2011-09-20 00:30,20,82.275,82.325,82.275,82.325,15
20111201|2011-09-20 01:00,20,82.25,82.25,82.25,82.25,1
20111201|2011-09-20 02:00,20,82.25,82.275,82.2,82.2,4
20111201|2011-09-20 02:30,20,82.3,82.375,82.3,82.375,24
20111201|2011-09-20 03:00,20,82.4,82.4,82.225,82.225,35
20111201|2011-09-20 04:00,20,82.2,82.225,82.2,82.225,7
20111201|2011-09-20 04:30,20,82.25,82.375,82.2,82.25,48
20111201|2011-09-20 05:00,20,82.3,82.375,82.3,82.3,6
20111201|2011-09-20 05:30,20,82.35,82.4,82.35,82.4,7
20111201|2011-09-20 06:00,20,82.4,82.5,82.225,82.325,74
20111201|2011-09-20 06:30,20,82.325,82.4,82.325,82.325,28
20111201|2011-09-20 07:00,20,82.4,82.4,82.325,82.35,36
20111201|2011-09-20 07:30,20,82.325,82.4,82.25,82.25,112
20111201|2011-09-20 08:00,20,82.275,82.425,82.225,82.425,44
20111201|2011-09-20 08:30,20,82.425,82.625,82.325,82.575,230
20111201|2011-09-20 09:00,20,82.575,82.725,82.225,82.525,1218
20111201|2011-09-20 09:30,20,82.575,82.625,82.425,82.55,678
20111201|2011-09-20 10:00,20,82.55,82.75,82.4,82.6,1544
20111201|2011-09-20 10:30,20,82.575,82.6,82.125,82.5,1599
20111201|2011-09-20 11:00,20,82.475,82.875,82.475,82.875,960
20111201|2011-09-20 11:30,20,82.825,82.925,82.7,82.85,645
20111201|2011-09-20 12:00,20,82.875,82.9,82.75,82.9,395
20111201|2011-09-20 12:30,20,82.875,83,82.725,83,1246
20111201|2011-09-20 13:00,20,83,83.075,82.8,82.825,694
20111201|2011-09-20 13:30,20,82.825,83.05,82.825,83,43
20111201|2011-09-20 14:00,20,83,83.075,82.95,82.975,25
20111201|2011-09-20 14:30,20,82.975,83.025,82.875,82.925,64
20111201|2011-09-20 15:00,20,82.85,82.925,82.85,82.925,2
20111201|2011-09-20 15:30,20,82.9,82.9,82.775,82.775,8
20111201|2011-09-20 17:00,21,82.975,83.25,82.975,83.2,87
20111201|2011-09-20 17:30,21,83.2,83.2,83.1,83.175,36
20111201|2011-09-20 18:00,21,83.1,83.125,83.05,83.05,6
20111201|2011-09-20 18:30,21,83.05,83.1,83.025,83.1,4
20111201|2011-09-20 19:00,21,83.1,83.1,83,83.075,5
20111201|2011-09-20 19:30,21,83.05,83.075,83.05,83.075,2
20111201|2011-09-20 20:30,21,83.1,83.1,83.1,83.1,5
20111201|2011-09-20 21:30,21,83.1,83.15,83.1,83.15,4
20111201|2011-09-20 22:00,21,83.15,83.25,83.15,83.225,11
20111201|2011-09-20 22:30,21,83.225,83.225,83.225,83.225,1
20111201|2011-09-20 23:00,21,83.225,83.25,83.225,83.25,2
20111201|2011-09-20 23:30,21,83.25,83.25,83.25,83.25,5
20111201|2011-09-21 01:00,21,83.225,83.225,83.225,83.225,1
20111201|2011-09-21 01:30,21,83.25,83.25,83.25,83.25,3
20111201|2011-09-21 02:00,21,83.275,83.375,83.275,83.375,25
20111201|2011-09-21 03:00,21,83.375,83.375,83.025,83.025,102
20111201|2011-09-21 03:30,21,83.025,83.075,83.025,83.025,31
20111201|2011-09-21 04:00,21,83.025,83.025,83,83,3
20111201|2011-09-21 04:30,21,83,83,83,83,1
20111201|2011-09-21 05:00,21,83.05,83.175,83.05,83.175,9
20111201|2011-09-21 05:30,21,83.1,83.2,83.1,83.125,8
20111201|2011-09-21 06:00,21,83.25,83.4,83.25,83.4,35
20111201|2011-09-21 06:30,21,83.4,83.5,83.35,83.5,94
20111201|2011-09-21 07:00,21,83.5,83.5,83.375,83.375,50
20111201|2011-09-21 07:30,21,83.325,83.375,83.325,83.35,112
20111201|2011-09-21 08:00,21,83.35,83.725,83.35,83.725,235
20111201|2011-09-21 08:30,21,83.725,83.775,83.5,83.55,348
20111201|2011-09-21 09:00,21,83.55,83.775,83.425,83.7,1700
20111201|2011-09-21 09:30,21,83.725,84.225,83.475,83.9,2587
20111201|2011-09-21 10:00,21,83.85,84.15,83.675,83.775,1291
20111201|2011-09-21 10:30,21,83.8,84.025,83.7,83.95,774
20111201|2011-09-21 11:00,21,83.975,84.1,83.625,83.65,572
20111201|2011-09-21 11:30,21,83.675,83.75,83.35,83.75,522
20111201|2011-09-21 12:00,21,83.75,83.95,83.725,83.875,533
20111201|2011-09-21 12:30,21,83.9,84.175,83.875,84.125,1193
20111201|2011-09-21 13:00,21,84.125,84.15,83.9,84.05,567
20111201|2011-09-21 13:30,21,84.05,84.075,83.825,83.825,147
20111201|2011-09-21 14:00,21,83.9,83.925,83.8,83.925,24
20111201|2011-09-21 14:30,21,83.925,83.95,83.5,83.575,103
20111201|2011-09-21 15:00,21,83.55,83.6,83.3,83.6,152
20111201|2011-09-21 15:30,21,83.55,83.55,83.3,83.425,31
20111201|2011-09-21 17:00,22,83.35,83.5,83.325,83.325,67
20111201|2011-09-21 17:30,22,83.3,83.3,83.3,83.3,13
20111201|2011-09-21 18:00,22,83.35,83.35,83.3,83.3,17
20111201|2011-09-21 18:30,22,83.3,83.45,83.3,83.45,32
20111201|2011-09-21 19:00,22,83.325,83.325,83.3,83.3,4
20111201|2011-09-21 20:00,22,83.4,83.5,83.35,83.35,53
20111201|2011-09-21 21:00,22,83.45,83.5,83.45,83.5,25
20111201|2011-09-21 21:30,22,83.425,83.425,83.4,83.4,11
20111201|2011-09-21 22:00,22,83.4,83.5,83.4,83.5,21
20111201|2011-09-21 22:30,22,83.5,83.5,83.5,83.5,1
20111201|2011-09-21 23:00,22,83.5,83.5,83.5,83.5,1
20111201|2011-09-21 23:30,22,83.5,83.5,83.5,83.5,8
20111201|2011-09-22 00:00,22,83.525,83.6,83.525,83.6,17
20111201|2011-09-22 01:00,22,83.6,83.6,83.6,83.6,10
20111201|2011-09-22 01:30,22,83.6,83.625,83.6,83.625,15
20111201|2011-09-22 02:00,22,83.65,83.675,83.55,83.575,15
20111201|2011-09-22 02:30,22,83.525,83.525,83.425,83.425,11
20111201|2011-09-22 03:00,22,83.425,83.475,83.4,83.475,3
20111201|2011-09-22 03:30,22,83.4,83.4,83.4,83.4,24
20111201|2011-09-22 04:00,22,83.4,83.45,83.325,83.325,36
20111201|2011-09-22 04:30,22,83.325,83.35,83.3,83.3,49
20111201|2011-09-22 05:00,22,83.4,83.425,83.3,83.325,13
20111201|2011-09-22 05:30,22,83.325,83.425,82.775,82.875,196
20111201|2011-09-22 06:00,22,82.875,82.95,82.5,82.775,150
20111201|2011-09-22 06:30,22,82.775,83,82.775,82.925,71
20111201|2011-09-22 07:00,22,82.95,83,82.525,82.65,133
20111201|2011-09-22 07:30,22,82.625,82.75,82.275,82.35,225
20111201|2011-09-22 08:00,22,82.35,82.5,82.25,82.45,138
20111201|2011-09-22 08:30,22,82.475,82.5,81.95,82.1,694
20111201|2011-09-22 09:00,22,82.05,82.6,81.8,82.525,2422
20111201|2011-09-22 09:30,22,82.525,83.175,82.45,83,1506
20111201|2011-09-22 10:00,22,83,83.175,82.75,82.9,1099
20111201|2011-09-22 10:30,22,82.975,83.05,82.825,82.825,749
20111201|2011-09-22 11:00,22,82.825,82.95,82.425,82.45,971
20111201|2011-09-22 11:30,22,82.475,82.7,82.45,82.65,421
20111201|2011-09-22 12:00,22,82.625,82.8,82.625,82.8,354
20111201|2011-09-22 12:30,22,82.75,82.85,81.925,82,2053
20111201|2011-09-22 13:00,22,81.95,82,81.575,81.8,980
20111201|2011-09-22 13:30,22,81.725,82.175,81.725,82.15,448
20111201|2011-09-22 14:00,22,82.15,82.2,81.825,81.85,75
20111201|2011-09-22 14:30,22,81.825,82,81.825,81.875,70
20111201|2011-09-22 15:00,22,81.85,82.275,81.8,82.25,126
20111201|2011-09-22 15:30,22,82.275,82.35,82.25,82.35,80
20111201|2011-09-22 17:00,23,82.35,82.55,82.35,82.55,18
20111201|2011-09-22 17:30,23,82.5,82.65,82.5,82.65,11
20111201|2011-09-22 18:00,23,82.675,82.675,82.65,82.65,42
20111201|2011-09-22 18:30,23,82.7,82.725,82.5,82.5,48
20111201|2011-09-22 19:00,23,82.5,82.5,82.5,82.5,22
20111201|2011-09-22 19:30,23,82.5,82.5,82.5,82.5,2
20111201|2011-09-22 20:00,23,82.575,82.65,82.575,82.65,5
20111201|2011-09-22 20:30,23,82.65,82.65,82.65,82.65,2
20111201|2011-09-22 21:00,23,82.6,82.6,82.45,82.45,20
20111201|2011-09-22 21:30,23,82.45,82.575,82.45,82.575,12
20111201|2011-09-22 22:30,23,82.6,82.6,82.6,82.6,1
20111201|2011-09-23 00:30,23,82.525,82.525,82.525,82.525,1
20111201|2011-09-23 01:00,23,82.525,82.525,82.525,82.525,1
20111201|2011-09-23 01:30,23,82.55,82.55,82.55,82.55,2
20111201|2011-09-23 02:00,23,82.55,82.6,82.55,82.6,4
20111201|2011-09-23 02:30,23,82.575,82.7,82.575,82.7,11
20111201|2011-09-23 03:00,23,82.7,82.975,82.7,82.975,56
20111201|2011-09-23 03:30,23,83,83.15,82.75,82.8,98
20111201|2011-09-23 04:00,23,82.875,83.15,82.875,83.15,26
20111201|2011-09-23 04:30,23,83.125,83.125,83,83,79
20111201|2011-09-23 05:00,23,83,83.025,82.3,82.3,138
20111201|2011-09-23 05:30,23,82.425,82.45,82.25,82.25,120
20111201|2011-09-23 06:00,23,82.325,82.475,82.25,82.25,44
20111201|2011-09-23 06:30,23,82.25,82.375,82.2,82.2,67
20111201|2011-09-23 07:00,23,82.275,82.3,82.2,82.225,50
20111201|2011-09-23 07:30,23,82.25,82.275,82.2,82.2,43
20111201|2011-09-23 08:00,23,82.25,82.55,82.225,82.475,80
20111201|2011-09-23 08:30,23,82.5,82.775,82.45,82.675,123
20111201|2011-09-23 09:00,23,82.675,82.875,82.35,82.575,1586
20111201|2011-09-23 09:30,23,82.55,82.95,82.5,82.8,851
20111201|2011-09-23 10:00,23,82.825,82.925,82.75,82.825,876
20111201|2011-09-23 10:30,23,82.875,82.95,82.8,82.875,559
20111201|2011-09-23 11:00,23,82.9,83.075,82.725,83.05,618
20111201|2011-09-23 11:30,23,83.05,83.575,82.95,83.325,1518
20111201|2011-09-23 12:00,23,83.25,83.35,82.975,83.25,685
20111201|2011-09-23 12:30,23,83.325,83.975,83.225,83.675,2843
20111201|2011-09-23 13:00,23,83.65,83.75,83.35,83.475,571
20111201|2011-09-23 13:30,23,83.5,83.55,83.425,83.475,61
20111201|2011-09-26 09:00,26,83.725,84.15,83,83.025,3188
20111201|2011-09-26 09:30,26,83.025,83.6,82.95,83.6,1136
20111201|2011-09-26 10:00,26,83.6,83.95,83.5,83.75,931
20111201|2011-09-26 10:30,26,83.725,84,83.725,83.775,330
20111201|2011-09-26 11:00,26,83.8,83.85,83.5,83.55,232
20111201|2011-09-26 11:30,26,83.525,83.7,83.525,83.675,207
20111201|2011-09-26 12:00,26,83.65,83.75,83.35,83.45,418
20111201|2011-09-26 12:30,26,83.425,83.6,83,83.125,1359
20111201|2011-09-26 13:00,26,83.15,83.15,82.975,83.05,307
20111201|2011-09-26 13:30,26,83.025,83.075,83,83.025,25
20111201|2011-09-26 14:00,26,83.025,83.15,83,83.15,28
20111201|2011-09-26 14:30,26,83.15,83.2,83.075,83.2,33
20111201|2011-09-26 15:00,26,83.2,83.3,83.15,83.15,32
20111201|2011-09-26 15:30,26,83.125,83.25,83.1,83.1,9
20111201|2011-09-26 17:00,27,83.025,83.25,83,83.2,20
20111201|2011-09-26 17:30,27,83.175,83.25,83.175,83.25,6
20111201|2011-09-26 18:00,27,83.3,83.35,83.2,83.35,8
20111201|2011-09-26 19:00,27,83.35,83.35,83.175,83.25,12
20111201|2011-09-26 19:30,27,83.325,83.5,83.325,83.425,38
20111201|2011-09-26 20:00,27,83.45,83.45,83.275,83.275,6
20111201|2011-09-26 20:30,27,83.275,83.3,83.275,83.275,5
20111201|2011-09-26 21:00,27,83.35,83.425,83.35,83.35,9
20111201|2011-09-26 21:30,27,83.35,83.425,83.325,83.425,9
20111201|2011-09-26 22:30,27,83.425,83.425,83.325,83.325,2
20111201|2011-09-27 00:00,27,83.4,83.4,83.4,83.4,1
20111201|2011-09-27 00:30,27,83.4,83.4,83.4,83.4,1
20111201|2011-09-27 01:00,27,83.4,83.4,83.325,83.325,3
20111201|2011-09-27 01:30,27,83.325,83.325,83.3,83.3,9
20111201|2011-09-27 02:00,27,83.275,83.275,83.275,83.275,4
20111201|2011-09-27 02:30,27,83.275,83.4,83.25,83.4,13
20111201|2011-09-27 03:30,27,83.4,83.5,83.35,83.5,17
20111201|2011-09-27 04:00,27,83.5,83.725,83.5,83.725,94
20111201|2011-09-27 04:30,27,83.7,83.7,83.6,83.6,20
20111201|2011-09-27 05:00,27,83.7,83.725,83.7,83.725,8
20111201|2011-09-27 05:30,27,83.7,83.75,83.7,83.7,4
20111201|2011-09-27 06:00,27,83.7,83.7,83.6,83.675,41
20111201|2011-09-27 06:30,27,83.675,83.675,83.575,83.575,23
20111201|2011-09-27 07:00,27,83.65,83.675,83.575,83.575,54
20111201|2011-09-27 07:30,27,83.55,83.65,83.525,83.65,45
20111201|2011-09-27 08:00,27,83.675,83.9,83.65,83.825,213
20111201|2011-09-27 08:30,27,83.825,84.4,83.825,84.325,954
20111201|2011-09-27 09:00,27,84.325,84.4,83.95,84.15,1492
20111201|2011-09-27 09:30,27,84.15,84.5,83.95,84.35,2017
20111201|2011-09-27 10:00,27,84.35,84.45,84.225,84.45,848
20111201|2011-09-27 10:30,27,84.425,84.5,84.225,84.225,1100
20111201|2011-09-27 11:00,27,84.25,84.375,83.7,83.825,1057
20111201|2011-09-27 11:30,27,83.875,83.925,83.475,83.6,718
20111201|2011-09-27 12:00,27,83.6,83.7,83.35,83.375,430
20111201|2011-09-27 12:30,27,83.35,83.575,83.35,83.55,1147
20111201|2011-09-27 13:00,27,83.55,83.8,83.5,83.675,263
20111201|2011-09-27 13:30,27,83.7,83.8,83.7,83.8,58
20111201|2011-09-27 14:00,27,83.725,83.775,83.6,83.7,39
20111201|2011-09-27 14:30,27,83.65,83.7,83.55,83.625,10
20111201|2011-09-27 15:00,27,83.7,83.7,83.475,83.475,46
20111201|2011-09-27 15:30,27,83.425,83.425,83.3,83.35,92
20111201|2011-09-27 17:00,28,83.375,83.375,83.075,83.075,57
20111201|2011-09-27 17:30,28,83.075,83.225,83.075,83.125,30
20111201|2011-09-27 18:00,28,83.175,83.175,83.1,83.1,15
20111201|2011-09-27 18:30,28,83.15,83.4,83.15,83.4,30
20111201|2011-09-27 19:00,28,83.3,83.3,83.125,83.125,11
20111201|2011-09-27 19:30,28,83.125,83.225,83.125,83.225,5
20111201|2011-09-27 20:00,28,83.25,83.275,83.25,83.275,4
20111201|2011-09-27 20:30,28,83.275,83.3,83.25,83.25,28
20111201|2011-09-27 21:00,28,83.25,83.25,83.225,83.225,2
20111201|2011-09-27 22:30,28,83.25,83.375,83.25,83.375,12
20111201|2011-09-27 23:30,28,83.3,83.3,83.3,83.3,1
20111201|2011-09-28 00:00,28,83.35,83.35,83.35,83.35,1
20111201|2011-09-28 01:00,28,83.4,83.475,83.4,83.45,13
20111201|2011-09-28 01:30,28,83.475,83.475,83.475,83.475,17
20111201|2011-09-28 02:00,28,83.5,83.5,83.425,83.425,10
20111201|2011-09-28 02:30,28,83.45,83.525,83.45,83.525,16
20111201|2011-09-28 03:00,28,83.55,83.6,83.55,83.6,4
20111201|2011-09-28 03:30,28,83.625,83.7,83.6,83.7,23
20111201|2011-09-28 04:00,28,83.725,83.725,83.625,83.65,21
20111201|2011-09-28 04:30,28,83.65,83.65,83.6,83.6,10
20111201|2011-09-28 05:00,28,83.6,83.6,83.6,83.6,2
20111201|2011-09-28 05:30,28,83.6,83.8,83.6,83.8,13
20111201|2011-09-28 06:00,28,83.825,84.15,83.8,84.15,166
20111201|2011-09-28 06:30,28,84.075,84.1,83.625,83.65,118
20111201|2011-09-28 07:00,28,83.7,83.775,83.6,83.75,36
20111201|2011-09-28 07:30,28,83.75,83.8,83.65,83.775,18
20111201|2011-09-28 08:00,28,83.775,83.775,83.525,83.7,71
20111201|2011-09-28 08:30,28,83.625,83.7,83.4,83.4,155
20111201|2011-09-28 09:00,28,83.375,83.75,83.25,83.525,1529
20111201|2011-09-28 09:30,28,83.525,83.925,83.5,83.75,1502
20111201|2011-09-28 10:00,28,83.75,84,83.725,83.85,805
20111201|2011-09-28 10:30,28,83.875,84.075,83.8,83.875,569
20111201|2011-09-28 11:00,28,83.875,84.075,83.725,83.775,597
20111201|2011-09-28 11:30,28,83.75,83.775,83.5,83.525,458
20111201|2011-09-28 12:00,28,83.55,83.6,83.325,83.35,746
20111201|2011-09-28 12:30,28,83.35,83.6,83.275,83.4,1404
20111201|2011-09-28 13:00,28,83.4,83.5,83.35,83.45,483
20111201|2011-09-28 13:30,28,83.475,83.65,83.45,83.6,106
20111201|2011-09-28 14:00,28,83.575,83.575,83.1,83.2,482
20111201|2011-09-28 14:30,28,83.175,83.175,82.125,82.125,658
20111201|2011-09-28 15:00,28,82.125,82.95,81.875,82.575,863
20111201|2011-09-28 15:30,28,82.6,82.775,82.525,82.575,58
20111201|2011-09-28 17:00,29,82.325,82.7,82.325,82.7,108
20111201|2011-09-28 17:30,29,82.75,82.75,82.7,82.7,18
20111201|2011-09-28 18:00,29,82.7,82.7,82.5,82.525,35
20111201|2011-09-28 18:30,29,82.5,82.625,82.475,82.475,27
20111201|2011-09-28 19:00,29,82.45,82.5,82.4,82.475,11
20111201|2011-09-28 19:30,29,82.475,82.475,82.25,82.425,90
20111201|2011-09-28 20:00,29,82.4,84.125,82.325,83.2,718
20111201|2011-09-28 20:30,29,83.15,83.3,83.075,83.2,70
20111201|2011-09-28 21:00,29,83.225,83.325,83.2,83.325,18
20111201|2011-09-28 21:30,29,83.35,83.35,83.225,83.225,2
20111201|2011-09-28 22:00,29,83.05,83.05,82.575,82.8,86
20111201|2011-09-28 22:30,29,82.825,82.925,82.825,82.925,11
20111201|2011-09-28 23:00,29,82.9,82.925,82.875,82.925,3
20111201|2011-09-28 23:30,29,82.925,83,82.925,83,22
20111201|2011-09-29 00:00,29,83.025,83.15,83.025,83.15,23
20111201|2011-09-29 01:00,29,83.15,83.2,83.15,83.2,23
20111201|2011-09-29 01:30,29,83.2,83.2,83.2,83.2,5
20111201|2011-09-29 02:00,29,83.2,83.2,83.2,83.2,2
20111201|2011-09-29 02:30,29,83.2,83.225,83.2,83.225,5
20111201|2011-09-29 03:00,29,83.175,83.225,83.15,83.225,12
20111201|2011-09-29 03:30,29,83.15,83.225,83.15,83.2,16
20111201|2011-09-29 04:00,29,83.2,83.225,83.2,83.225,4
20111201|2011-09-29 05:00,29,83.15,83.375,83.15,83.375,61
20111201|2011-09-29 05:30,29,83.375,83.7,83.375,83.45,121
20111201|2011-09-29 06:00,29,83.45,83.45,83.325,83.325,32
20111201|2011-09-29 06:30,29,83.3,83.475,83.175,83.175,36
20111201|2011-09-29 07:00,29,83.15,83.25,83.1,83.25,21
20111201|2011-09-29 07:30,29,83.2,83.35,83.075,83.2,329
20111201|2011-09-29 08:00,29,83.25,83.55,83.15,83.525,180
20111201|2011-09-29 08:30,29,83.525,84.375,83.5,84.25,1237
20111201|2011-09-29 09:00,29,84.25,86.225,84.2,85.725,8712
20111201|2011-09-29 09:30,29,85.775,85.775,84.975,85.025,2923
20111201|2011-09-29 10:00,29,85.05,85.45,84.875,85.4,1720
20111201|2011-09-29 10:30,29,85.375,85.625,85.125,85.6,845
20111201|2011-09-29 11:00,29,85.625,85.975,85.575,85.925,1366
20111201|2011-09-29 11:30,29,85.9,85.95,85.8,85.875,648
20111201|2011-09-29 12:00,29,85.9,86.3,85.7,85.8,1379
20111201|2011-09-29 12:30,29,85.85,86.45,85.825,86.025,3004
20111201|2011-09-29 13:00,29,86,86.1,85.825,85.95,423
20111201|2011-09-29 13:30,29,85.95,86,85.8,86,68
20111201|2011-09-29 14:00,29,85.975,86.1,85.95,86.05,42
20111201|2011-09-29 14:30,29,86.05,86.35,86.025,86.35,112
20111201|2011-09-29 15:00,29,86.35,86.475,86.225,86.475,244
20111201|2011-09-29 15:30,29,86.475,86.475,86.475,86.475,30
20111201|2011-09-29 17:00,30,86.55,86.75,86.075,86.225,221
20111201|2011-09-29 17:30,30,86.2,86.55,86.2,86.55,54
20111201|2011-09-29 18:00,30,86.575,86.7,86.5,86.65,103
20111201|2011-09-29 18:30,30,86.625,86.7,86.425,86.475,43
20111201|2011-09-29 19:00,30,86.425,86.5,86.4,86.5,7
20111201|2011-09-29 19:30,30,86.45,86.5,86.45,86.5,3
20111201|2011-09-29 20:00,30,86.475,86.475,86.475,86.475,1
20111201|2011-09-29 20:30,30,86.5,86.525,86.475,86.525,29
20111201|2011-09-29 21:00,30,86.55,86.55,86.55,86.55,1
20111201|2011-09-29 21:30,30,86.475,86.575,86.475,86.55,7
20111201|2011-09-29 22:00,30,86.6,86.6,86.525,86.525,4
20111201|2011-09-29 22:30,30,86.475,86.475,86.425,86.475,6
20111201|2011-09-29 23:30,30,86.525,86.525,86.525,86.525,1
20111201|2011-09-30 00:00,30,86.525,86.525,86.525,86.525,1
20111201|2011-09-30 00:30,30,86.55,86.575,86.55,86.575,3
20111201|2011-09-30 01:00,30,86.6,86.6,86.6,86.6,5
20111201|2011-09-30 01:30,30,86.625,86.8,86.625,86.8,92
20111201|2011-09-30 02:00,30,86.75,86.8,86.75,86.8,16
20111201|2011-09-30 02:30,30,86.8,86.825,86.775,86.8,92
20111201|2011-09-30 03:00,30,86.775,86.775,86.775,86.775,10
20111201|2011-09-30 03:30,30,86.775,86.775,86.75,86.75,2
20111201|2011-09-30 04:00,30,86.775,86.8,86.725,86.8,20
20111201|2011-09-30 04:30,30,86.75,86.75,86.725,86.725,9
20111201|2011-09-30 05:00,30,86.75,86.75,86.725,86.75,10
20111201|2011-09-30 05:30,30,86.725,86.725,86.725,86.725,4
20111201|2011-09-30 06:00,30,86.725,86.75,86.725,86.725,38
20111201|2011-09-30 06:30,30,86.725,86.775,86.425,86.425,44
20111201|2011-09-30 07:00,30,86.4,86.4,86.275,86.375,96
20111201|2011-09-30 07:30,30,86.325,86.325,85.7,85.9,480
20111201|2011-09-30 08:00,30,85.8,85.925,85.6,85.875,259
20111201|2011-09-30 08:30,30,85.875,86.975,85.825,86.725,817
20111201|2011-09-30 09:00,30,86.625,87,85.5,86.2,3293
20111201|2011-09-30 09:30,30,86.2,86.275,85.8,86.1,1915
20111201|2011-09-30 10:00,30,86.1,86.6,85.9,86.5,1332
20111201|2011-09-30 10:30,30,86.475,86.875,86.325,86.85,1870
20111201|2011-09-30 11:00,30,86.85,87.2,86.825,87.175,2054
20111201|2011-09-30 11:30,30,87.175,87.65,87.175,87.5,2917
20111201|2011-09-30 12:00,30,87.5,87.7,87.5,87.6,1402
20111201|2011-09-30 12:30,30,87.625,88,87.25,87.875,4681
20111201|2011-09-30 13:00,30,87.9,87.975,87.65,87.875,1014
20111201|2011-09-30 13:30,30,87.9,88,87.8,88,373
20111201|2011-10-03 09:00,3,87.95,88.3,87.55,87.9,3360
20111201|2011-10-03 09:30,3,87.9,88.125,87.675,88.05,1586
20111201|2011-10-03 10:00,3,88.05,88.25,87.925,88,1958
20111201|2011-10-03 10:30,3,88.025,88.075,87.65,87.7,1170
20111201|2011-10-03 11:00,3,87.75,88,87.55,87.7,792
20111201|2011-10-03 11:30,3,87.75,87.85,87.275,87.3,1325
20111201|2011-10-03 12:00,3,87.3,87.475,86.7,86.8,1469
20111201|2011-10-03 12:30,3,86.775,86.875,86.45,86.825,2633
20111201|2011-10-03 13:00,3,86.825,86.9,86.675,86.85,544
20111201|2011-10-03 13:30,3,86.825,87,86.825,86.875,76
20111201|2011-10-03 14:00,3,86.875,86.875,86.675,86.7,64
20111201|2011-10-03 14:30,3,86.7,87.05,86.7,87.05,76
20111201|2011-10-03 15:00,3,87,87,86.775,86.9,100
20111201|2011-10-03 15:30,3,86.925,87.1,86.9,87.1,84
20111201|2011-10-03 17:00,4,87.125,87.125,87,87.075,8
20111201|2011-10-03 17:30,4,87.1,87.1,87.1,87.1,5
20111201|2011-10-03 18:00,4,87.075,87.15,87,87,7
20111201|2011-10-03 18:30,4,87,87,87,87,4
20111201|2011-10-03 19:00,4,87.025,87.075,87,87.075,7
20111201|2011-10-03 19:30,4,87.075,87.075,87.075,87.075,1
20111201|2011-10-03 21:00,4,87.1,87.1,87.1,87.1,4
20111201|2011-10-03 21:30,4,87.1,87.1,87.05,87.05,5
20111201|2011-10-03 22:00,4,87.05,87.05,87.05,87.05,12
20111201|2011-10-03 22:30,4,87.15,87.15,87.1,87.1,12
20111201|2011-10-03 23:00,4,87.1,87.1,87.1,87.1,1
20111201|2011-10-03 23:30,4,87.05,87.05,87.05,87.05,3
20111201|2011-10-04 00:00,4,87.05,87.1,87.05,87.1,2
20111201|2011-10-04 00:30,4,87.05,87.05,87.05,87.05,1
20111201|2011-10-04 01:30,4,87.025,87.025,87.025,87.025,7
20111201|2011-10-04 02:00,4,87.025,87.125,87,87.125,20
20111201|2011-10-04 02:30,4,87.15,87.15,87.125,87.125,10
20111201|2011-10-04 03:00,4,87.15,87.15,87.15,87.15,13
20111201|2011-10-04 03:30,4,87.15,87.175,87.15,87.175,8
20111201|2011-10-04 04:00,4,87.2,87.225,87.2,87.225,15
20111201|2011-10-04 04:30,4,87.2,87.225,87.15,87.15,31
20111201|2011-10-04 05:30,4,87.15,87.175,87.15,87.15,23
20111201|2011-10-04 06:00,4,87.15,87.15,87.125,87.125,15
20111201|2011-10-04 06:30,4,87.125,87.225,87.125,87.2,66
20111201|2011-10-04 07:00,4,87.2,87.25,87.025,87.025,46
20111201|2011-10-04 07:30,4,87.05,87.075,87,87.075,63
20111201|2011-10-04 08:00,4,87.075,87.175,87,87.025,170
20111201|2011-10-04 08:30,4,87.025,87.325,86.775,86.85,680
20111201|2011-10-04 09:00,4,86.825,87.5,86.55,87.1,1992
20111201|2011-10-04 09:30,4,87.125,87.3,86.95,87.2,1267
20111201|2011-10-04 10:00,4,87.2,87.475,87.125,87.3,978
20111201|2011-10-04 10:30,4,87.275,87.7,87.275,87.325,1126
20111201|2011-10-04 11:00,4,87.325,87.7,87.325,87.6,949
20111201|2011-10-04 11:30,4,87.6,87.625,87.325,87.4,445
20111201|2011-10-04 12:00,4,87.35,87.45,86.9,86.925,843
20111201|2011-10-04 12:30,4,86.9,87.275,86.8,86.825,2083
20111201|2011-10-04 13:00,4,86.825,87.175,86.775,87.05,888
20111201|2011-10-04 13:30,4,87.1,87.125,87,87.05,55
20111201|2011-10-04 14:00,4,87.025,87.1,87.025,87.05,4
20111201|2011-10-04 14:30,4,87.1,87.2,87.05,87.175,26
20111201|2011-10-04 15:00,4,87.175,87.275,87.175,87.25,98
20111201|2011-10-04 15:30,4,87.2,87.275,87.15,87.275,26
20111201|2011-10-04 17:00,5,87.2,87.2,87.15,87.2,17
20111201|2011-10-04 17:30,5,87.15,87.2,87.15,87.2,13
20111201|2011-10-04 18:00,5,87.2,87.2,87.2,87.2,17
20111201|2011-10-04 18:30,5,87.2,87.225,87.15,87.225,43
20111201|2011-10-04 19:00,5,87.225,87.25,87.225,87.25,53
20111201|2011-10-04 19:30,5,87.25,87.325,87.25,87.325,26
20111201|2011-10-04 20:00,5,87.325,87.35,87.325,87.35,25
20111201|2011-10-04 20:30,5,87.3,87.35,87.2,87.35,16
20111201|2011-10-04 21:00,5,87.3,87.3,87.3,87.3,1
20111201|2011-10-04 21:30,5,87.25,87.25,87.25,87.25,1
20111201|2011-10-04 22:00,5,87.3,87.3,87.275,87.275,16
20111201|2011-10-04 22:30,5,87.275,87.3,87.275,87.3,3
20111201|2011-10-04 23:00,5,87.3,87.3,87.3,87.3,1
20111201|2011-10-04 23:30,5,87.3,87.3,87.3,87.3,8
20111201|2011-10-05 00:00,5,87.3,87.35,87.3,87.35,12
20111201|2011-10-05 01:00,5,87.375,87.375,87.375,87.375,1
20111201|2011-10-05 02:00,5,87.375,87.425,87.375,87.375,21
20111201|2011-10-05 02:30,5,87.4,87.45,87.4,87.45,6
20111201|2011-10-05 03:00,5,87.4,87.4,87.4,87.4,1
20111201|2011-10-05 03:30,5,87.45,87.45,87.45,87.45,1
20111201|2011-10-05 04:00,5,87.5,87.575,87.5,87.575,30
20111201|2011-10-05 04:30,5,87.575,87.6,87.575,87.575,51
20111201|2011-10-05 05:00,5,87.55,87.85,87.55,87.85,151
20111201|2011-10-05 05:30,5,87.8,87.8,87.6,87.7,43
20111201|2011-10-05 06:00,5,87.75,87.85,87.675,87.75,34
20111201|2011-10-05 06:30,5,87.8,87.8,87.725,87.75,75
20111201|2011-10-05 07:00,5,87.775,87.925,87.7,87.85,111
20111201|2011-10-05 07:30,5,87.85,87.9,87.675,87.75,92
20111201|2011-10-05 08:00,5,87.725,87.8,87.675,87.725,91
20111201|2011-10-05 08:30,5,87.675,87.75,87.625,87.75,287
20111201|2011-10-05 09:00,5,87.775,87.95,87.5,87.6,1506
20111201|2011-10-05 09:30,5,87.6,87.95,87.6,87.7,1698
20111201|2011-10-05 10:00,5,87.75,87.9,87.625,87.775,638
20111201|2011-10-05 10:30,5,87.75,87.825,87.7,87.75,606
20111201|2011-10-05 11:00,5,87.8,88.375,87.8,88.125,2207
20111201|2011-10-05 11:30,5,88.1,88.15,87.975,88.05,413
20111201|2011-10-05 12:00,5,88.025,88.125,87.9,87.95,426
20111201|2011-10-05 12:30,5,87.975,88.5,87.975,88.45,2018
20111201|2011-10-05 13:00,5,88.45,88.65,88.325,88.575,1214
20111201|2011-10-05 13:30,5,88.6,88.7,88.575,88.65,334
20111201|2011-10-05 14:00,5,88.6,88.7,88.525,88.525,69
20111201|2011-10-05 14:30,5,88.5,88.725,88.5,88.65,88
20111201|2011-10-05 15:00,5,88.675,88.875,88.3,88.5,330
20111201|2011-10-05 15:30,5,88.45,88.55,88.3,88.375,74
20111201|2011-10-05 17:00,6,88.4,88.525,88.325,88.375,12
20111201|2011-10-05 17:30,6,88.425,88.45,88.325,88.45,6
20111201|2011-10-05 18:00,6,88.45,88.5,88.4,88.425,25
20111201|2011-10-05 18:30,6,88.425,88.425,88.425,88.425,25
20111201|2011-10-05 19:00,6,88.4,88.425,88.4,88.425,7
20111201|2011-10-05 19:30,6,88.425,88.425,88.25,88.4,42
20111201|2011-10-05 20:30,6,88.325,88.35,88.3,88.3,10
20111201|2011-10-05 21:00,6,88.3,88.3,88.075,88.1,25
20111201|2011-10-05 21:30,6,88.1,88.1,87.925,87.925,34
20111201|2011-10-05 22:00,6,87.95,88.075,87.925,88.075,39
20111201|2011-10-05 22:30,6,88.075,88.1,88.075,88.1,9
20111201|2011-10-05 23:00,6,88.1,88.1,88.1,88.1,1
20111201|2011-10-05 23:30,6,88.125,88.15,88.1,88.15,7
20111201|2011-10-06 00:00,6,88.175,88.175,88.175,88.175,2
20111201|2011-10-06 00:30,6,88.2,88.2,88.2,88.2,1
20111201|2011-10-06 01:00,6,88.225,88.5,88.2,88.5,66
20111201|2011-10-06 01:30,6,88.5,88.575,88.5,88.575,8
20111201|2011-10-06 02:00,6,88.625,88.625,88.625,88.625,1
20111201|2011-10-06 02:30,6,88.625,88.775,88.625,88.775,44
20111201|2011-10-06 03:00,6,88.775,88.775,88.7,88.7,12
20111201|2011-10-06 03:30,6,88.725,88.75,88.725,88.75,55
20111201|2011-10-06 04:00,6,88.775,88.825,88.725,88.725,40
20111201|2011-10-06 04:30,6,88.775,88.85,88.775,88.825,19
20111201|2011-10-06 05:00,6,88.85,88.875,88.85,88.875,27
20111201|2011-10-06 05:30,6,88.85,88.85,88.675,88.725,47
20111201|2011-10-06 06:00,6,88.75,88.75,88.725,88.725,8
20111201|2011-10-06 06:30,6,88.75,88.775,88.7,88.75,64
20111201|2011-10-06 07:00,6,88.7,88.85,88.7,88.725,21
20111201|2011-10-06 07:30,6,88.75,88.85,88.75,88.8,118
20111201|2011-10-06 08:00,6,88.825,88.85,88.55,88.65,219
20111201|2011-10-06 08:30,6,88.6,88.625,88.25,88.3,303
20111201|2011-10-06 09:00,6,88.325,88.475,88.225,88.3,1224
20111201|2011-10-06 09:30,6,88.325,88.4,88.225,88.325,1059
20111201|2011-10-06 10:00,6,88.3,88.475,88.25,88.425,652
20111201|2011-10-06 10:30,6,88.475,88.75,88.425,88.675,904
20111201|2011-10-06 11:00,6,88.7,88.8,88.525,88.575,1279
20111201|2011-10-06 11:30,6,88.575,88.675,88.3,88.45,1065
20111201|2011-10-06 12:00,6,88.5,88.725,88.375,88.675,505
20111201|2011-10-06 12:30,6,88.65,89.25,88.625,89.225,2674
20111201|2011-10-06 13:00,6,89.225,89.325,89.175,89.25,799
20111201|2011-10-06 13:30,6,89.25,89.375,89.225,89.35,191
20111201|2011-10-06 14:00,6,89.35,89.375,89.275,89.375,157
20111201|2011-10-06 14:30,6,89.275,89.375,89.15,89.225,130
20111201|2011-10-06 15:00,6,89.275,89.325,88.85,88.85,138
20111201|2011-10-06 15:30,6,88.9,88.95,88.85,88.9,18
20111201|2011-10-06 17:00,7,88.825,88.875,88.825,88.825,9
20111201|2011-10-06 17:30,7,88.8,88.8,88.8,88.8,1
20111201|2011-10-06 18:00,7,88.875,88.875,88.875,88.875,4
20111201|2011-10-06 18:30,7,88.9,88.925,88.825,88.925,13
20111201|2011-10-06 19:00,7,88.925,88.925,88.875,88.875,3
20111201|2011-10-06 20:00,7,88.85,88.85,88.8,88.8,12
20111201|2011-10-06 20:30,7,88.8,88.8,88.8,88.8,1
20111201|2011-10-06 21:00,7,88.8,88.85,88.8,88.85,3
20111201|2011-10-06 21:30,7,88.875,88.875,88.875,88.875,6
20111201|2011-10-06 22:00,7,88.9,88.925,88.9,88.925,4
20111201|2011-10-06 22:30,7,88.9,89,88.9,89,9
20111201|2011-10-06 23:00,7,89,89.075,89,89.075,41
20111201|2011-10-06 23:30,7,89.025,89.025,88.9,88.9,5
20111201|2011-10-07 00:00,7,88.975,89.025,88.975,88.975,9
20111201|2011-10-07 00:30,7,89.025,89.1,89,89.1,27
20111201|2011-10-07 01:00,7,89.125,89.125,89.1,89.125,21
20111201|2011-10-07 01:30,7,89.125,89.15,89.1,89.15,14
20111201|2011-10-07 02:00,7,89.15,89.15,89.1,89.15,11
20111201|2011-10-07 02:30,7,89.175,89.2,89.175,89.2,7
20111201|2011-10-07 03:00,7,89.175,89.2,89.15,89.175,41
20111201|2011-10-07 03:30,7,89.175,89.175,89.175,89.175,1
20111201|2011-10-07 04:00,7,89.15,89.225,89.15,89.225,25
20111201|2011-10-07 04:30,7,89.25,89.25,89.25,89.25,6
20111201|2011-10-07 05:00,7,89.25,89.325,89.25,89.275,12
20111201|2011-10-07 05:30,7,89.25,89.25,89.2,89.225,21
20111201|2011-10-07 06:00,7,89.225,89.225,89.175,89.175,16
20111201|2011-10-07 06:30,7,89.175,89.25,89.175,89.175,70
20111201|2011-10-07 07:00,7,89.2,89.2,89.125,89.125,8
20111201|2011-10-07 07:30,7,89.175,89.3,89.15,89.225,121
20111201|2011-10-07 08:00,7,89.2,89.225,89.1,89.15,70
20111201|2011-10-07 08:30,7,89.15,89.175,88.9,88.925,551
20111201|2011-10-07 09:00,7,88.925,89.375,88.85,89.325,2168
20111201|2011-10-07 09:30,7,89.325,89.65,89.175,89.225,1599
20111201|2011-10-07 10:00,7,89.225,89.425,89.2,89.4,838
20111201|2011-10-07 10:30,7,89.4,89.475,89.3,89.4,687
20111201|2011-10-07 11:00,7,89.4,89.45,89.25,89.325,664
20111201|2011-10-07 11:30,7,89.35,89.6,89.35,89.575,615
20111201|2011-10-07 12:00,7,89.575,89.8,89.525,89.55,1175
20111201|2011-10-07 12:30,7,89.575,89.9,89.35,89.425,2047
20111201|2011-10-07 13:00,7,89.425,89.475,89.275,89.35,791
20111201|2011-10-07 13:30,7,89.325,89.475,89.3,89.475,257
20111201|2011-10-10 09:00,10,89.225,89.8,87.95,87.95,4526
20111201|2011-10-10 09:30,10,87.95,88.5,87.925,88.225,1504
20111201|2011-10-10 10:00,10,88.25,88.45,88.175,88.325,685
20111201|2011-10-10 10:30,10,88.35,88.575,88.325,88.425,480
20111201|2011-10-10 11:00,10,88.45,88.45,87.825,87.85,1080
20111201|2011-10-10 11:30,10,87.85,88.025,87.775,87.9,678
20111201|2011-10-10 12:00,10,87.875,87.95,87.65,87.825,670
20111201|2011-10-10 12:30,10,87.85,87.875,87.525,87.75,1701
20111201|2011-10-10 13:00,10,87.75,87.85,87.6,87.85,567
20111201|2011-10-10 13:30,10,87.85,87.925,87.725,87.825,128
20111201|2011-10-10 14:00,10,87.9,87.9,87.8,87.8,50
20111201|2011-10-10 14:30,10,87.8,87.925,87.7,87.7,61
20111201|2011-10-10 15:00,10,87.65,87.7,87.55,87.625,41
20111201|2011-10-10 15:30,10,87.625,87.7,87.55,87.7,28
20111201|2011-10-10 17:00,11,87.8,87.8,87.475,87.475,34
20111201|2011-10-10 17:30,11,87.575,87.575,87.225,87.25,99
20111201|2011-10-10 18:00,11,87.225,87.3,87.175,87.3,21
20111201|2011-10-10 18:30,11,87.25,87.25,87.15,87.15,38
20111201|2011-10-10 19:00,11,87.125,87.125,87.1,87.1,14
20111201|2011-10-10 19:30,11,87.125,87.125,87.125,87.125,1
20111201|2011-10-10 20:00,11,87.125,87.125,87.125,87.125,1
20111201|2011-10-10 20:30,11,87.15,87.175,87.15,87.175,8
20111201|2011-10-10 21:00,11,87.175,87.175,87.175,87.175,2
20111201|2011-10-10 21:30,11,87.175,87.25,87.175,87.25,6
20111201|2011-10-10 22:30,11,87.225,87.25,87.2,87.2,4
20111201|2011-10-10 23:00,11,87.3,87.425,87.3,87.375,13
20111201|2011-10-10 23:30,11,87.45,87.45,87.1,87.3,108
20111201|2011-10-11 00:00,11,87.375,87.5,87.375,87.5,8
20111201|2011-10-11 00:30,11,87.425,87.425,87.375,87.375,4
20111201|2011-10-11 01:00,11,87.4,87.5,87.375,87.5,29
20111201|2011-10-11 01:30,11,87.5,87.5,87.45,87.45,39
20111201|2011-10-11 02:00,11,87.5,87.5,87.375,87.375,80
20111201|2011-10-11 02:30,11,87.3,87.3,87.225,87.225,91
20111201|2011-10-11 03:00,11,87.275,87.3,87.275,87.275,3
20111201|2011-10-11 03:30,11,87.3,87.45,87.3,87.375,36
20111201|2011-10-11 04:00,11,87.425,87.45,87.375,87.375,10
20111201|2011-10-11 04:30,11,87.425,87.475,87.4,87.45,32
20111201|2011-10-11 05:00,11,87.475,87.475,87.4,87.4,29
20111201|2011-10-11 05:30,11,87.475,87.625,87.475,87.5,32
20111201|2011-10-11 06:00,11,87.5,87.5,87.375,87.375,84
20111201|2011-10-11 06:30,11,87.375,87.475,87.325,87.475,22
20111201|2011-10-11 07:00,11,87.5,87.55,87.425,87.425,57
20111201|2011-10-11 07:30,11,87.525,87.775,87.475,87.775,134
20111201|2011-10-11 08:00,11,87.75,87.775,87.4,87.45,165
20111201|2011-10-11 08:30,11,87.475,87.475,86.95,87.05,990
20111201|2011-10-11 09:00,11,87.025,87.325,86.95,87.25,1465
20111201|2011-10-11 09:30,11,87.25,87.675,87.25,87.375,1457
20111201|2011-10-11 10:00,11,87.35,87.725,87.35,87.65,974
20111201|2011-10-11 10:30,11,87.65,88.125,87.55,87.85,1408
20111201|2011-10-11 11:00,11,87.875,88,87.525,87.55,789
20111201|2011-10-11 11:30,11,87.575,87.725,87.45,87.475,426
20111201|2011-10-11 12:00,11,87.45,87.525,87.15,87.175,1030
20111201|2011-10-11 12:30,11,87.2,87.35,86.8,86.85,1687
20111201|2011-10-11 13:00,11,86.85,87.075,86.775,86.925,574
20111201|2011-10-11 13:30,11,86.875,86.95,86.85,86.85,31
20111201|2011-10-11 14:00,11,86.975,87.15,86.85,87.15,202
20111201|2011-10-11 14:30,11,87.15,87.25,87.125,87.125,202
20111201|2011-10-11 15:00,11,87.125,87.175,86.975,87.075,195
20111201|2011-10-11 15:30,11,87.05,87.25,87.05,87.1,107
20111201|2011-10-11 17:00,12,87.15,87.225,87.125,87.225,14
20111201|2011-10-11 17:30,12,87.15,87.15,87.15,87.15,2
20111201|2011-10-11 18:00,12,87.15,87.15,87.1,87.15,32
20111201|2011-10-11 18:30,12,87.15,87.15,87.05,87.05,58
20111201|2011-10-11 19:00,12,87.05,87.25,87.05,87.25,25
20111201|2011-10-11 19:30,12,87.3,87.3,87,87,61
20111201|2011-10-11 20:00,12,86.925,87.175,86.925,87.175,13
20111201|2011-10-11 20:30,12,87.175,87.275,87.15,87.175,26
20111201|2011-10-11 21:30,12,87.15,87.15,87.05,87.05,5
20111201|2011-10-11 22:00,12,87.05,87.2,87.05,87.2,8
20111201|2011-10-11 22:30,12,87.15,87.15,87.15,87.15,3
20111201|2011-10-11 23:00,12,87.15,87.15,87.15,87.15,1
20111201|2011-10-12 00:00,12,87.225,87.225,87.225,87.225,1
20111201|2011-10-12 01:30,12,87.225,87.25,87.15,87.25,4
20111201|2011-10-12 02:00,12,87.25,87.25,87.2,87.2,3
20111201|2011-10-12 02:30,12,87.25,87.25,87.2,87.2,5
20111201|2011-10-12 03:00,12,87.2,87.2,87.2,87.2,7
20111201|2011-10-12 03:30,12,87.225,87.3,87.225,87.3,8
20111201|2011-10-12 04:00,12,87.325,87.325,87.325,87.325,2
20111201|2011-10-12 04:30,12,87.325,87.5,87.325,87.425,24
20111201|2011-10-12 05:00,12,87.4,87.6,87.375,87.475,36
20111201|2011-10-12 05:30,12,87.425,87.425,87.375,87.375,4
20111201|2011-10-12 06:00,12,87.375,87.475,87.375,87.4,9
20111201|2011-10-12 06:30,12,87.375,87.375,87.3,87.3,28
20111201|2011-10-12 07:00,12,87.325,87.45,87.2,87.325,128
20111201|2011-10-12 07:30,12,87.25,87.55,87.25,87.3,163
20111201|2011-10-12 08:00,12,87.275,87.35,87.225,87.225,640
20111201|2011-10-12 08:30,12,87.225,87.35,87.225,87.275,524
20111201|2011-10-12 09:00,12,87.25,87.725,87.15,87.15,2265
20111201|2011-10-12 09:30,12,87.15,87.45,87.05,87.425,1068
20111201|2011-10-12 10:00,12,87.425,87.475,87.35,87.425,682
20111201|2011-10-12 10:30,12,87.425,87.575,87.35,87.4,1146
20111201|2011-10-12 11:00,12,87.425,87.425,87.2,87.375,576
20111201|2011-10-12 11:30,12,87.375,87.475,87.325,87.425,489
20111201|2011-10-12 12:00,12,87.425,87.625,87.425,87.625,817
20111201|2011-10-12 12:30,12,87.625,87.725,87.375,87.45,1744
20111201|2011-10-12 13:00,12,87.475,87.7,87.45,87.675,275
20111201|2011-10-12 13:30,12,87.625,87.725,87.575,87.65,34
20111201|2011-10-12 14:00,12,87.65,87.7,87.6,87.7,15
20111201|2011-10-12 14:30,12,87.675,87.7,87.6,87.65,41
20111201|2011-10-12 15:00,12,87.65,87.65,87.425,87.425,199
20111201|2011-10-12 15:30,12,87.425,87.55,87.425,87.55,37
20111201|2011-10-12 17:00,13,87.675,87.675,87.55,87.55,74
20111201|2011-10-12 17:30,13,87.525,87.575,87.475,87.5,24
20111201|2011-10-12 18:00,13,87.55,87.55,87.55,87.55,6
20111201|2011-10-12 18:30,13,87.5,87.5,87.4,87.4,66
20111201|2011-10-12 19:00,13,87.5,87.5,87.4,87.45,16
20111201|2011-10-12 19:30,13,87.45,87.45,87.4,87.4,12
20111201|2011-10-12 20:00,13,87.4,87.4,87.35,87.35,41
20111201|2011-10-12 20:30,13,87.4,87.4,87.4,87.4,10
20111201|2011-10-12 21:30,13,87.35,87.35,87.35,87.35,5
20111201|2011-10-12 22:00,13,87.375,87.375,87.375,87.375,13
20111201|2011-10-12 22:30,13,87.375,87.375,87.375,87.375,11
20111201|2011-10-12 23:30,13,87.375,87.375,87.375,87.375,1
20111201|2011-10-13 00:30,13,87.375,87.425,87.375,87.425,2
20111201|2011-10-13 01:00,13,87.45,87.5,87.45,87.5,5
20111201|2011-10-13 01:30,13,87.5,87.5,87.5,87.5,6
20111201|2011-10-13 02:00,13,87.525,87.6,87.525,87.55,30
20111201|2011-10-13 02:30,13,87.55,87.55,87.5,87.5,5
20111201|2011-10-13 03:00,13,87.525,87.55,87.525,87.55,3
20111201|2011-10-13 03:30,13,87.475,87.475,87.45,87.45,6
20111201|2011-10-13 04:00,13,87.45,87.475,87.45,87.45,18
20111201|2011-10-13 04:30,13,87.45,87.45,87.45,87.45,3
20111201|2011-10-13 05:00,13,87.45,87.525,87.45,87.45,18
20111201|2011-10-13 05:30,13,87.45,87.5,87.45,87.5,22
20111201|2011-10-13 06:00,13,87.425,87.5,87.4,87.4,3
20111201|2011-10-13 06:30,13,87.5,87.725,87.5,87.625,58
20111201|2011-10-13 07:00,13,87.625,87.7,87.575,87.575,43
20111201|2011-10-13 07:30,13,87.6,87.875,87.6,87.75,240
20111201|2011-10-13 08:00,13,87.8,88,87.8,88,266
20111201|2011-10-13 08:30,13,88,88,87.8,87.9,174
20111201|2011-10-13 09:00,13,87.9,88.075,87.5,87.55,1636
20111201|2011-10-13 09:30,13,87.55,87.775,87.525,87.65,884
20111201|2011-10-13 10:00,13,87.65,87.65,87.3,87.45,1234
20111201|2011-10-13 10:30,13,87.45,87.7,87.375,87.475,825
20111201|2011-10-13 11:00,13,87.475,87.7,87.25,87.275,946
20111201|2011-10-13 11:30,13,87.275,87.6,87.25,87.525,131
20111201|2011-10-13 12:00,13,87.55,88.4,87.55,88.175,1779
20111201|2011-10-13 12:30,13,88.15,88.65,87.725,88.05,1745
20111201|2011-10-13 13:00,13,88.025,88.35,88.025,88.35,231
20111201|2011-10-13 13:30,13,88.4,88.4,88.25,88.275,44
20111201|2011-10-13 14:00,13,88.325,88.325,88.15,88.15,36
20111201|2011-10-13 14:30,13,88.15,88.425,88.1,88.325,47
20111201|2011-10-13 15:00,13,88.4,88.925,88.4,88.85,296
20111201|2011-10-13 15:30,13,88.8,89.025,88.775,89,157
20111201|2011-10-13 17:00,14,88.875,89.05,88.8,88.95,34
20111201|2011-10-13 17:30,14,88.9,88.9,88.775,88.9,24
20111201|2011-10-13 18:00,14,88.9,88.9,88.9,88.9,1
20111201|2011-10-13 19:00,14,88.9,88.975,88.9,88.975,9
20111201|2011-10-13 19:30,14,88.925,88.925,88.875,88.925,4
20111201|2011-10-13 20:00,14,88.875,88.875,88.875,88.875,2
20111201|2011-10-13 20:30,14,88.9,88.925,88.9,88.925,3
20111201|2011-10-13 21:00,14,88.9,88.9,88.825,88.825,4
20111201|2011-10-13 21:30,14,88.875,89,88.875,89,20
20111201|2011-10-13 22:00,14,88.925,88.975,88.925,88.975,2
20111201|2011-10-13 22:30,14,88.875,89.05,88.875,89.05,31
20111201|2011-10-13 23:00,14,89.075,89.2,89.075,89.2,19
20111201|2011-10-13 23:30,14,89.15,89.15,89.15,89.15,2
20111201|2011-10-14 00:00,14,89.2,89.2,89.2,89.2,7
20111201|2011-10-14 00:30,14,89.15,89.225,89.125,89.225,6
20111201|2011-10-14 01:00,14,89.15,89.15,89.15,89.15,3
20111201|2011-10-14 02:00,14,89.175,89.175,89.175,89.175,2
20111201|2011-10-14 02:30,14,89.175,89.2,89.175,89.2,5
20111201|2011-10-14 03:00,14,89.2,89.225,89.125,89.125,6
20111201|2011-10-14 04:00,14,89.125,89.125,89.125,89.125,2
20111201|2011-10-14 04:30,14,89.075,89.075,88.975,88.975,6
20111201|2011-10-14 05:00,14,89.025,89.025,89.025,89.025,1
20111201|2011-10-14 05:30,14,89.075,89.075,89.025,89.05,11
20111201|2011-10-14 06:00,14,89.025,89.025,88.975,89.025,3
20111201|2011-10-14 06:30,14,88.975,89.05,88.975,89.05,10
20111201|2011-10-14 07:00,14,89.075,89.475,89.075,89.45,228
20111201|2011-10-14 07:30,14,89.475,89.625,89.275,89.575,282
20111201|2011-10-14 08:00,14,89.575,89.625,89.4,89.475,278
20111201|2011-10-14 08:30,14,89.525,90.15,89.5,90.125,1564
20111201|2011-10-14 09:00,14,90.125,90.275,89.65,90.025,2135
20111201|2011-10-14 09:30,14,90.05,90.225,89.7,89.75,1968
20111201|2011-10-14 10:00,14,89.75,89.975,89.575,89.85,1081
20111201|2011-10-14 10:30,14,89.875,90.275,89.875,90.225,1069
20111201|2011-10-14 11:00,14,90.225,90.475,90,90.2,1140
20111201|2011-10-14 11:30,14,90.175,90.425,90.075,90.275,1049
20111201|2011-10-14 12:00,14,90.3,90.6,90.25,90.5,1543
20111201|2011-10-14 12:30,14,90.5,90.725,90.05,90.175,1693
20111201|2011-10-14 13:00,14,90.225,90.425,90.175,90.325,799
20111201|2011-10-14 13:30,14,90.35,90.425,90.075,90.1,246
20111201|2011-10-17 09:00,17,90.175,90.35,89.675,89.975,3291
20111201|2011-10-17 09:30,17,89.975,90.075,89.45,90,1769
20111201|2011-10-17 10:00,17,89.975,90.575,89.925,90.575,1826
20111201|2011-10-17 10:30,17,90.575,91.15,90.55,90.875,2857
20111201|2011-10-17 11:00,17,90.825,90.9,90.475,90.525,902
20111201|2011-10-17 11:30,17,90.525,90.7,90.325,90.7,415
20111201|2011-10-17 12:00,17,90.675,90.75,90.55,90.725,323
20111201|2011-10-17 12:30,17,90.75,90.825,90.525,90.675,1873
20111201|2011-10-17 13:00,17,90.675,90.8,90.6,90.6,550
20111201|2011-10-17 13:30,17,90.625,90.65,90.575,90.6,11
20111201|2011-10-17 14:00,17,90.675,90.7,90.575,90.625,16
20111201|2011-10-17 14:30,17,90.65,90.675,90.6,90.675,15
20111201|2011-10-17 15:00,17,90.675,90.75,90.65,90.65,18
20111201|2011-10-17 15:30,17,90.725,90.725,90.65,90.675,14
20111201|2011-10-17 17:00,18,90.625,90.725,90.625,90.675,24
20111201|2011-10-17 17:30,18,90.625,90.625,90.475,90.475,11
20111201|2011-10-17 18:00,18,90.45,90.475,90.35,90.375,18
20111201|2011-10-17 18:30,18,90.35,90.35,90.3,90.3,8
20111201|2011-10-17 19:00,18,90.375,90.45,90.375,90.45,5
20111201|2011-10-17 19:30,18,90.475,90.475,90.425,90.425,2
20111201|2011-10-17 20:00,18,90.45,90.45,90.425,90.425,5
20111201|2011-10-17 20:30,18,90.35,90.35,90.3,90.3,19
20111201|2011-10-17 21:00,18,90.35,90.425,90.3,90.425,10
20111201|2011-10-17 21:30,18,90.35,90.475,90.35,90.475,17
20111201|2011-10-17 22:00,18,90.45,90.45,90.45,90.45,1
20111201|2011-10-17 23:00,18,90.5,90.775,90.5,90.725,91
20111201|2011-10-17 23:30,18,90.775,90.775,90.775,90.775,5
20111201|2011-10-18 00:00,18,90.8,90.85,90.8,90.85,54
20111201|2011-10-18 00:30,18,90.85,90.9,90.85,90.875,80
20111201|2011-10-18 01:00,18,90.9,90.95,90.9,90.95,25
20111201|2011-10-18 01:30,18,90.95,91.05,90.95,91.025,134
20111201|2011-10-18 02:00,18,91.05,91.35,91.05,91.35,188
20111201|2011-10-18 02:30,18,91.275,91.35,91.225,91.35,30
20111201|2011-10-18 03:00,18,91.35,91.375,91.325,91.35,38
20111201|2011-10-18 03:30,18,91.325,91.375,91.175,91.175,36
20111201|2011-10-18 04:00,18,91.125,91.125,91.1,91.1,3
20111201|2011-10-18 04:30,18,91.175,91.325,91.175,91.325,18
20111201|2011-10-18 05:00,18,91.375,91.475,91.35,91.4,92
20111201|2011-10-18 05:30,18,91.475,91.475,91.375,91.425,63
20111201|2011-10-18 06:00,18,91.375,91.45,91.175,91.3,107
20111201|2011-10-18 06:30,18,91.275,91.275,91.125,91.15,87
20111201|2011-10-18 07:00,18,91.2,91.3,91.025,91.025,118
20111201|2011-10-18 07:30,18,91.05,91.125,90.975,91.075,39
20111201|2011-10-18 08:00,18,91.075,91.325,91.05,91.325,123
20111201|2011-10-18 08:30,18,91.35,91.35,90.975,91,298
20111201|2011-10-18 09:00,18,91.025,91.05,90.55,90.8,1569
20111201|2011-10-18 09:30,18,90.8,91.175,90.775,90.925,1006
20111201|2011-10-18 10:00,18,90.975,91.275,90.975,91.2,902
20111201|2011-10-18 10:30,18,91.225,91.25,91.025,91.15,866
20111201|2011-10-18 11:00,18,91.125,91.15,90.975,91.1,338
20111201|2011-10-18 11:30,18,91.125,91.425,91.075,91.4,1318
20111201|2011-10-18 12:00,18,91.425,91.425,91.25,91.375,514
20111201|2011-10-18 12:30,18,91.4,91.45,90.95,90.975,1825
20111201|2011-10-18 13:00,18,90.975,91.15,90.925,91.075,341
20111201|2011-10-18 13:30,18,91.075,91.075,90.925,90.975,123
20111201|2011-10-18 14:00,18,91.025,91.25,91,91.1,281
20111201|2011-10-18 14:30,18,91.125,91.2,91.1,91.15,64
20111201|2011-10-18 15:00,18,91.175,91.225,90.95,91.125,226
20111201|2011-10-18 15:30,18,91.075,91.1,91.025,91.1,18
20111201|2011-10-18 17:00,19,91.025,91.025,90.85,90.85,16
20111201|2011-10-18 17:30,19,90.85,90.85,90.8,90.85,23
20111201|2011-10-18 18:00,19,90.9,91,90.9,91,33
20111201|2011-10-18 18:30,19,90.95,90.95,90.9,90.9,3
20111201|2011-10-18 19:00,19,90.9,90.9,90.9,90.9,2
20111201|2011-10-18 19:30,19,90.9,91,90.9,90.975,42
20111201|2011-10-18 20:00,19,91,91.025,91,91.025,6
20111201|2011-10-18 20:30,19,91,91,91,91,4
20111201|2011-10-18 21:00,19,91,91.025,91,91.025,10
20111201|2011-10-18 21:30,19,91.05,91.05,90.95,90.95,6
20111201|2011-10-18 22:00,19,91,91,91,91,3
20111201|2011-10-18 22:30,19,91,91,91,91,2
20111201|2011-10-18 23:00,19,91,91,91,91,4
20111201|2011-10-18 23:30,19,91.025,91.05,91.025,91.05,2
20111201|2011-10-19 00:00,19,91.05,91.05,91.05,91.05,5
20111201|2011-10-19 00:30,19,91.05,91.075,91.05,91.075,3
20111201|2011-10-19 01:00,19,91.05,91.075,90.95,91,29
20111201|2011-10-19 01:30,19,91.05,91.125,91.05,91.1,41
20111201|2011-10-19 02:00,19,91.1,91.175,91.1,91.175,18
20111201|2011-10-19 02:30,19,91.175,91.225,91.175,91.225,35
20111201|2011-10-19 03:00,19,91.2,91.225,91.2,91.225,84
20111201|2011-10-19 03:30,19,91.225,91.275,91.2,91.2,25
20111201|2011-10-19 04:00,19,91.25,91.25,91.25,91.25,7
20111201|2011-10-19 04:30,19,91.25,91.325,91.25,91.325,107
20111201|2011-10-19 05:00,19,91.25,91.35,91.175,91.175,28
20111201|2011-10-19 05:30,19,91.2,91.2,91.125,91.125,6
20111201|2011-10-19 06:00,19,91.2,91.2,91.15,91.15,3
20111201|2011-10-19 06:30,19,91.15,91.2,91.075,91.075,8
20111201|2011-10-19 07:00,19,91.05,91.075,90.875,91.075,127
20111201|2011-10-19 07:30,19,91.1,91.225,91,91.1,115
20111201|2011-10-19 08:00,19,91.075,91.075,90.925,90.95,223
20111201|2011-10-19 08:30,19,90.95,91.05,90.675,90.75,833
20111201|2011-10-19 09:00,19,90.775,90.85,90.275,90.375,2206
20111201|2011-10-19 09:30,19,90.4,90.55,90.025,90.4,1757
20111201|2011-10-19 10:00,19,90.375,90.675,90.35,90.55,674
20111201|2011-10-19 10:30,19,90.525,90.675,90.45,90.625,639
20111201|2011-10-19 11:00,19,90.6,90.9,90.425,90.85,975
20111201|2011-10-19 11:30,19,90.875,90.875,90.55,90.6,537
20111201|2011-10-19 12:00,19,90.6,90.6,90.275,90.4,603
20111201|2011-10-19 12:30,19,90.425,90.5,90.05,90.075,1580
20111201|2011-10-19 13:00,19,90.075,90.125,89.925,89.95,877
20111201|2011-10-19 13:30,19,89.925,90.05,89.925,90,35
20111201|2011-10-19 14:00,19,90,90.025,89.95,90,15
20111201|2011-10-19 14:30,19,90,90.25,90,90.25,127
20111201|2011-10-19 15:00,19,90.2,90.45,90.15,90.4,343
20111201|2011-10-19 15:30,19,90.35,90.575,90.35,90.575,352
20111201|2011-10-19 17:00,20,90.55,90.625,90.475,90.625,54
20111201|2011-10-19 17:30,20,90.625,90.725,90.625,90.725,13
20111201|2011-10-19 18:00,20,90.675,90.75,90.675,90.75,14
20111201|2011-10-19 18:30,20,90.75,90.75,90.7,90.725,7
20111201|2011-10-19 19:00,20,90.675,90.675,90.525,90.625,34
20111201|2011-10-19 19:30,20,90.575,90.575,90.475,90.5,25
20111201|2011-10-19 20:00,20,90.525,90.675,90.475,90.6,36
20111201|2011-10-19 20:30,20,90.525,90.525,90.3,90.3,86
20111201|2011-10-19 21:00,20,90.375,90.525,90.35,90.525,19
20111201|2011-10-19 21:30,20,90.575,90.675,90.425,90.475,15
20111201|2011-10-19 22:00,20,90.525,90.525,90.425,90.475,5
20111201|2011-10-19 22:30,20,90.425,90.425,90.425,90.425,1
20111201|2011-10-20 00:00,20,90.475,90.475,90.425,90.425,2
20111201|2011-10-20 00:30,20,90.425,90.475,90.425,90.475,3
20111201|2011-10-20 01:30,20,90.525,90.525,90.525,90.525,2
20111201|2011-10-20 02:00,20,90.525,90.575,90.525,90.525,4
20111201|2011-10-20 02:30,20,90.525,90.525,90.475,90.475,4
20111201|2011-10-20 03:00,20,90.525,90.55,90.525,90.55,3
20111201|2011-10-20 03:30,20,90.575,90.625,90.575,90.625,4
20111201|2011-10-20 04:00,20,90.65,90.75,90.65,90.75,27
20111201|2011-10-20 04:30,20,90.75,90.75,90.7,90.7,2
20111201|2011-10-20 05:00,20,90.75,90.825,90.75,90.8,42
20111201|2011-10-20 05:30,20,90.825,90.85,90.8,90.8,17
20111201|2011-10-20 06:00,20,90.8,90.8,90.65,90.675,28
20111201|2011-10-20 06:30,20,90.65,90.675,90.65,90.675,7
20111201|2011-10-20 07:00,20,90.675,90.675,90.575,90.675,29
20111201|2011-10-20 07:30,20,90.625,90.625,90.275,90.275,99
20111201|2011-10-20 08:00,20,90.3,90.35,89.4,89.8,612
20111201|2011-10-20 08:30,20,89.8,89.8,89.275,89.375,598
20111201|2011-10-20 09:00,20,89.325,89.55,88.775,89.225,1719
20111201|2011-10-20 09:30,20,89.25,89.275,89.075,89.125,848
20111201|2011-10-20 10:00,20,89.1,89.3,88.9,89.3,736
20111201|2011-10-20 10:30,20,89.25,89.55,89.25,89.5,980
20111201|2011-10-20 11:00,20,89.525,89.65,89.225,89.375,647
20111201|2011-10-20 11:30,20,89.35,89.525,89.275,89.375,301
20111201|2011-10-20 12:00,20,89.375,89.525,89.375,89.475,265
20111201|2011-10-20 12:30,20,89.475,90,89.45,89.975,1578
20111201|2011-10-20 13:00,20,89.95,90.05,89.85,89.925,555
20111201|2011-10-20 13:30,20,89.925,89.95,89.875,89.95,83
20111201|2011-10-20 14:00,20,89.95,90.05,89.95,89.95,45
20111201|2011-10-20 14:30,20,89.95,90.225,89.9,90.225,167
20111201|2011-10-20 15:00,20,90.175,90.175,89.85,89.975,133
20111201|2011-10-20 15:30,20,90.025,90.1,89.975,89.975,37
20111201|2011-10-20 17:00,21,89.975,90.1,89.775,90.05,49
20111201|2011-10-20 18:00,21,90.025,90.025,89.925,90.025,5
20111201|2011-10-20 18:30,21,89.925,89.975,89.925,89.975,5
20111201|2011-10-20 19:00,21,89.95,89.975,89.9,89.9,5
20111201|2011-10-20 19:30,21,89.9,89.9,89.9,89.9,5
20111201|2011-10-20 20:00,21,89.9,90,89.9,89.95,13
20111201|2011-10-20 21:00,21,89.975,90.1,89.975,90.1,17
20111201|2011-10-20 21:30,21,90.1,90.1,90.1,90.1,6
20111201|2011-10-20 22:00,21,90.1,90.225,90.1,90.225,36
20111201|2011-10-20 22:30,21,90.225,90.275,90.2,90.25,30
20111201|2011-10-20 23:00,21,90.25,90.25,90.25,90.25,3
20111201|2011-10-20 23:30,21,90.15,90.15,90.1,90.15,3
20111201|2011-10-21 00:00,21,90.1,90.1,90.075,90.075,3
20111201|2011-10-21 01:00,21,90.075,90.075,90.075,90.075,1
20111201|2011-10-21 01:30,21,90.15,90.15,90.1,90.1,3
20111201|2011-10-21 02:00,21,90.075,90.1,90.05,90.1,11
20111201|2011-10-21 02:30,21,90.05,90.05,90.05,90.05,6
20111201|2011-10-21 03:00,21,90.1,90.35,90.1,90.35,137
20111201|2011-10-21 03:30,21,90.35,90.425,90.3,90.425,30
20111201|2011-10-21 04:00,21,90.4,90.4,90.4,90.4,3
20111201|2011-10-21 04:30,21,90.4,90.4,90.4,90.4,4
20111201|2011-10-21 05:00,21,90.375,90.4,90.375,90.4,10
20111201|2011-10-21 05:30,21,90.425,90.475,90.425,90.475,40
20111201|2011-10-21 06:00,21,90.45,90.45,90.4,90.4,18
20111201|2011-10-21 06:30,21,90.45,90.475,90.275,90.35,63
20111201|2011-10-21 07:00,21,90.375,90.375,90.3,90.3,7
20111201|2011-10-21 07:30,21,90.3,90.3,90.125,90.2,67
20111201|2011-10-21 08:00,21,90.2,90.2,89.775,89.95,118
20111201|2011-10-21 08:30,21,89.95,90.1,89.625,90.1,332
20111201|2011-10-21 09:00,21,90.05,90.325,89.95,90.075,981
20111201|2011-10-21 09:30,21,90.1,90.15,89.025,89.325,2073
20111201|2011-10-21 10:00,21,89.3,89.475,89.225,89.425,593
20111201|2011-10-21 10:30,21,89.45,89.65,89.35,89.35,542
20111201|2011-10-21 11:00,21,89.375,89.65,89.325,89.5,307
20111201|2011-10-21 11:30,21,89.55,89.6,89.325,89.6,229
20111201|2011-10-21 12:00,21,89.575,89.9,89.575,89.85,536
20111201|2011-10-21 12:30,21,89.8,90.1,89.6,89.675,2211
20111201|2011-10-21 13:00,21,89.7,89.775,89.625,89.65,281
20111201|2011-10-21 13:30,21,89.675,89.725,89.65,89.7,38
20111201|2011-10-24 09:00,24,89.5,89.725,89.275,89.675,1641
20111201|2011-10-24 09:30,24,89.675,89.8,89.25,89.275,981
20111201|2011-10-24 10:00,24,89.25,89.4,88.45,88.7,2198
20111201|2011-10-24 10:30,24,88.7,88.975,88.7,88.825,763
20111201|2011-10-24 11:00,24,88.875,89.05,88.8,88.875,446
20111201|2011-10-24 11:30,24,88.9,88.925,88.7,88.825,296
20111201|2011-10-24 12:00,24,88.875,88.975,88.825,88.825,212
20111201|2011-10-24 12:30,24,88.85,89.075,88.65,88.9,1730
20111201|2011-10-24 13:00,24,88.9,88.925,88.675,88.675,332
20111201|2011-10-24 13:30,24,88.675,88.775,88.625,88.75,31
20111201|2011-10-24 14:00,24,88.7,88.725,88.65,88.7,33
20111201|2011-10-24 14:30,24,88.725,88.825,88.675,88.75,66
20111201|2011-10-24 15:00,24,88.75,88.775,88.7,88.75,20
20111201|2011-10-24 15:30,24,88.725,88.95,88.725,88.775,27
20111201|2011-10-24 17:00,25,88.825,89.05,88.8,88.8,51
20111201|2011-10-24 17:30,25,88.8,88.8,88.675,88.675,22
20111201|2011-10-24 18:00,25,88.7,88.75,88.675,88.675,9
20111201|2011-10-24 18:30,25,88.675,88.725,88.675,88.725,12
20111201|2011-10-24 19:00,25,88.675,88.7,88.675,88.675,12
20111201|2011-10-24 19:30,25,88.675,88.675,88.5,88.6,100
20111201|2011-10-24 20:00,25,88.65,88.675,88.55,88.675,5
20111201|2011-10-24 20:30,25,88.625,88.625,88.55,88.55,7
20111201|2011-10-24 21:00,25,88.55,88.6,88.55,88.6,4
20111201|2011-10-24 22:00,25,88.575,88.675,88.55,88.675,4
20111201|2011-10-24 22:30,25,88.675,88.675,88.675,88.675,1
20111201|2011-10-24 23:00,25,88.675,88.8,88.675,88.675,17
20111201|2011-10-24 23:30,25,88.675,88.675,88.675,88.675,1
20111201|2011-10-25 00:30,25,88.7,88.8,88.675,88.675,15
20111201|2011-10-25 01:30,25,88.75,88.8,88.75,88.8,18
20111201|2011-10-25 02:00,25,88.8,88.8,88.775,88.8,43
20111201|2011-10-25 02:30,25,88.8,88.8,88.8,88.8,26
20111201|2011-10-25 03:00,25,88.8,88.8,88.8,88.8,37
20111201|2011-10-25 03:30,25,88.8,88.8,88.775,88.8,16
20111201|2011-10-25 04:00,25,88.8,88.8,88.8,88.8,2
20111201|2011-10-25 04:30,25,88.8,88.8,88.8,88.8,22
20111201|2011-10-25 05:00,25,88.8,88.8,88.75,88.8,9
20111201|2011-10-25 05:30,25,88.75,88.8,88.75,88.8,7
20111201|2011-10-25 06:00,25,88.75,88.8,88.675,88.7,29
20111201|2011-10-25 06:30,25,88.675,88.675,88.525,88.65,95
20111201|2011-10-25 07:00,25,88.675,88.675,88.6,88.65,40
20111201|2011-10-25 07:30,25,88.65,88.725,88.6,88.675,84
20111201|2011-10-25 08:00,25,88.7,88.7,88.6,88.6,115
20111201|2011-10-25 08:30,25,88.6,88.6,87.925,88.375,1331
20111201|2011-10-25 09:00,25,88.35,88.6,88.025,88.575,2023
20111201|2011-10-25 09:30,25,88.575,88.75,88.15,88.175,1230
20111201|2011-10-25 10:00,25,88.2,88.25,88.1,88.175,565
20111201|2011-10-25 10:30,25,88.2,88.25,88.05,88.225,565
20111201|2011-10-25 11:00,25,88.225,88.4,88.2,88.3,491
20111201|2011-10-25 11:30,25,88.3,88.375,88.15,88.15,284
20111201|2011-10-25 12:00,25,88.15,88.325,88.125,88.2,293
20111201|2011-10-25 12:30,25,88.225,88.475,87.825,87.825,1832
20111201|2011-10-25 13:00,25,87.85,88,87.65,87.75,629
20111201|2011-10-25 13:30,25,87.65,87.775,87.625,87.775,142
20111201|2011-10-25 14:00,25,87.775,87.8,87.7,87.75,33
20111201|2011-10-25 14:30,25,87.75,87.75,87.4,87.425,336
20111201|2011-10-25 15:00,25,87.4,87.425,87.225,87.225,279
20111201|2011-10-25 15:30,25,87.25,87.425,87.25,87.375,76
20111201|2011-10-25 17:00,26,87.375,87.375,87.25,87.3,112
20111201|2011-10-25 17:30,26,87.3,87.3,87.05,87.15,101
20111201|2011-10-25 18:00,26,87.15,87.15,87.1,87.15,73
20111201|2011-10-25 18:30,26,87.15,87.225,87.1,87.2,16
20111201|2011-10-25 19:00,26,87.225,87.3,87.2,87.25,17
20111201|2011-10-25 19:30,26,87.3,87.3,87.15,87.15,48
20111201|2011-10-25 20:30,26,87.225,87.3,87.2,87.2,10
20111201|2011-10-25 21:00,26,87.275,87.325,87.275,87.325,6
20111201|2011-10-25 21:30,26,87.325,87.35,87.3,87.3,4
20111201|2011-10-25 22:00,26,87.3,87.35,87.3,87.35,6
20111201|2011-10-25 22:30,26,87.325,87.35,87.325,87.35,2
20111201|2011-10-25 23:30,26,87.35,87.35,87.275,87.275,4
20111201|2011-10-26 00:00,26,87.25,87.25,87.25,87.25,2
20111201|2011-10-26 00:30,26,87.25,87.35,87.225,87.35,12
20111201|2011-10-26 01:30,26,87.275,87.275,87.2,87.275,29
20111201|2011-10-26 02:00,26,87.25,87.3,87.2,87.275,13
20111201|2011-10-26 02:30,26,87.3,87.3,87.3,87.3,2
20111201|2011-10-26 03:00,26,87.275,87.275,87.275,87.275,1
20111201|2011-10-26 04:00,26,87.275,87.3,87.275,87.3,2
20111201|2011-10-26 04:30,26,87.275,87.3,87.275,87.3,5
20111201|2011-10-26 05:00,26,87.35,87.375,87.3,87.3,11
20111201|2011-10-26 05:30,26,87.375,87.375,87.375,87.375,3
20111201|2011-10-26 06:00,26,87.3,87.3,87.125,87.175,73
20111201|2011-10-26 06:30,26,87.125,87.175,87.05,87.125,165
20111201|2011-10-26 07:00,26,87.125,87.25,87.075,87.075,119
20111201|2011-10-26 07:30,26,87.05,87.2,86.95,87.2,253
20111201|2011-10-26 08:00,26,87.225,87.85,87.2,87.5,517
20111201|2011-10-26 08:30,26,87.5,87.675,87.475,87.625,145
20111201|2011-10-26 09:00,26,87.65,87.8,87.3,87.375,1587
20111201|2011-10-26 09:30,26,87.375,87.45,87.225,87.275,1064
20111201|2011-10-26 10:00,26,87.275,87.6,87.25,87.35,716
20111201|2011-10-26 10:30,26,87.35,87.45,87.225,87.4,666
20111201|2011-10-26 11:00,26,87.375,87.475,87.15,87.15,1018
20111201|2011-10-26 11:30,26,87.15,87.425,87.15,87.3,331
20111201|2011-10-26 12:00,26,87.35,87.375,87,87,907
20111201|2011-10-26 12:30,26,87,87.25,86.85,86.95,2216
20111201|2011-10-26 13:00,26,86.95,87.1,86.9,87.075,946
20111201|2011-10-26 13:30,26,87.075,87.1,86.975,87,68
20111201|2011-10-26 14:00,26,87.025,87.1,87.025,87.1,24
20111201|2011-10-26 14:30,26,87.175,87.275,87.1,87.1,37
20111201|2011-10-26 15:00,26,87.1,87.15,86.95,87.075,37
20111201|2011-10-26 15:30,26,87.15,87.15,87.05,87.05,7
20111201|2011-10-26 17:00,27,87.175,87.275,87.125,87.275,84
20111201|2011-10-26 17:30,27,87.25,87.25,87.2,87.25,6
20111201|2011-10-26 18:00,27,87.25,87.275,87.2,87.2,8
20111201|2011-10-26 18:30,27,87.175,87.275,87.175,87.2,17
20111201|2011-10-26 19:00,27,87.175,87.2,87.175,87.2,2
20111201|2011-10-26 20:00,27,87.2,87.2,87.2,87.2,1
20111201|2011-10-26 20:30,27,87.225,87.25,87.225,87.25,2
20111201|2011-10-26 21:00,27,87.175,87.175,87.15,87.15,7
20111201|2011-10-26 21:30,27,87.225,87.225,87.1,87.125,14
20111201|2011-10-26 22:00,27,87.175,87.225,87.175,87.225,2
20111201|2011-10-26 22:30,27,87.225,87.3,87.175,87.3,41
20111201|2011-10-26 23:00,27,87.175,87.3,87.175,87.275,39
20111201|2011-10-26 23:30,27,87.3,87.3,87.3,87.3,2
20111201|2011-10-27 00:00,27,87.3,87.475,87.3,87.4,23
20111201|2011-10-27 00:30,27,87.475,87.475,87.425,87.425,6
20111201|2011-10-27 01:00,27,87.45,87.475,87.325,87.325,21
20111201|2011-10-27 02:00,27,87.25,87.25,87.25,87.25,14
20111201|2011-10-27 02:30,27,87.25,87.3,87.25,87.25,16
20111201|2011-10-27 03:00,27,87.25,87.25,87.15,87.15,61
20111201|2011-10-27 04:00,27,87.25,87.25,87.225,87.25,4
20111201|2011-10-27 04:30,27,87.15,87.2,87.15,87.2,4
20111201|2011-10-27 05:00,27,87.225,87.225,87.2,87.2,7
20111201|2011-10-27 05:30,27,87.2,87.2,87.175,87.175,11
20111201|2011-10-27 06:00,27,87.2,87.275,87.2,87.275,50
20111201|2011-10-27 06:30,27,87.25,87.425,87.25,87.425,70
20111201|2011-10-27 07:00,27,87.475,87.85,87.475,87.775,120
20111201|2011-10-27 07:30,27,87.775,87.8,87.6,87.8,126
20111201|2011-10-27 08:00,27,87.775,87.825,87.625,87.775,80
20111201|2011-10-27 08:30,27,87.825,88.1,87.6,87.875,502
20111201|2011-10-27 09:00,27,87.875,87.9,87.325,87.45,1253
20111201|2011-10-27 09:30,27,87.45,87.625,87.425,87.55,799
20111201|2011-10-27 10:00,27,87.6,87.65,87,87.325,1148
20111201|2011-10-27 10:30,27,87.325,87.375,87,87.225,664
20111201|2011-10-27 11:00,27,87.225,87.675,87.2,87.625,700
20111201|2011-10-27 11:30,27,87.675,87.725,87.25,87.35,613
20111201|2011-10-27 12:00,27,87.325,87.5,87.05,87.05,818
20111201|2011-10-27 12:30,27,87.025,87.075,86.5,86.7,4050
20111201|2011-10-27 13:00,27,86.7,86.9,86.675,86.825,690
20111201|2011-10-27 13:30,27,86.875,86.9,86.85,86.9,42
20111201|2011-10-27 14:00,27,86.85,86.9,86.85,86.85,7
20111201|2011-10-27 14:30,27,86.9,87,86.875,87,25
20111201|2011-10-27 15:00,27,87,87.1,86.875,87.05,115
20111201|2011-10-27 15:30,27,87,87.05,86.975,87.05,17
20111201|2011-10-27 17:00,28,87.1,87.1,86.975,86.975,24
20111201|2011-10-27 17:30,28,86.925,86.975,86.9,86.975,6
20111201|2011-10-27 18:00,28,87.05,87.125,86.975,87.125,32
20111201|2011-10-27 18:30,28,87.075,87.15,87,87.15,37
20111201|2011-10-27 19:00,28,87.15,87.25,87.15,87.25,21
20111201|2011-10-27 19:30,28,87.25,87.25,87.15,87.15,10
20111201|2011-10-27 20:00,28,87.2,87.2,87.1,87.1,7
20111201|2011-10-27 20:30,28,87.1,87.175,87.1,87.175,2
20111201|2011-10-27 21:00,28,87.175,87.25,87.175,87.2,30
20111201|2011-10-27 21:30,28,87.225,87.225,87.225,87.225,1
20111201|2011-10-27 22:30,28,87.225,87.225,87.225,87.225,1
20111201|2011-10-27 23:00,28,87.2,87.2,87.2,87.2,1
20111201|2011-10-27 23:30,28,87.125,87.125,87.125,87.125,1
20111201|2011-10-28 00:00,28,87.125,87.125,87.125,87.125,2
20111201|2011-10-28 01:00,28,87.125,87.125,87.125,87.125,1
20111201|2011-10-28 01:30,28,87.1,87.1,87.1,87.1,3
20111201|2011-10-28 02:00,28,87.075,87.075,87.05,87.05,30
20111201|2011-10-28 02:30,28,87.05,87.05,87.025,87.025,6
20111201|2011-10-28 03:00,28,87.025,87.025,86.875,86.875,11
20111201|2011-10-28 03:30,28,86.85,86.85,86.825,86.825,18
20111201|2011-10-28 04:00,28,86.9,86.9,86.7,86.775,69
20111201|2011-10-28 04:30,28,86.725,86.725,86.6,86.6,214
20111201|2011-10-28 05:00,28,86.65,86.85,86.625,86.85,33
20111201|2011-10-28 05:30,28,86.875,86.875,86.85,86.875,13
20111201|2011-10-28 06:00,28,86.85,86.85,86.75,86.8,15
20111201|2011-10-28 06:30,28,86.775,86.875,86.775,86.875,51
20111201|2011-10-28 07:00,28,86.85,86.85,86.7,86.7,39
20111201|2011-10-28 07:30,28,86.7,86.75,86.65,86.725,77
20111201|2011-10-28 08:00,28,86.7,87,86.65,86.8,74
20111201|2011-10-28 08:30,28,86.825,87.2,86.825,87.05,140
20111201|2011-10-28 09:00,28,87.05,87.275,86.775,86.925,1057
20111201|2011-10-28 09:30,28,86.9,87.225,86.775,86.825,719
20111201|2011-10-28 10:00,28,86.775,87.075,86.75,86.975,771
20111201|2011-10-28 10:30,28,86.975,87.425,86.975,87.325,925
20111201|2011-10-28 11:00,28,87.3,87.3,86.85,86.85,512
20111201|2011-10-28 11:30,28,86.85,87.05,86.8,87.05,241
20111201|2011-10-28 12:00,28,87.05,87.1,86.8,87.05,608
20111201|2011-10-28 12:30,28,87.025,87.1,86.675,86.75,2605
20111201|2011-10-28 13:00,28,86.725,86.95,86.725,86.9,329
20111201|2011-10-28 13:30,28,86.9,87.05,86.9,87.05,134
20111201|2011-10-31 09:00,31,86.675,87.9,86.55,87.425,2599
20111201|2011-10-31 09:30,31,87.45,88.025,87.4,87.875,1151
20111201|2011-10-31 10:00,31,87.85,88.025,87.8,87.9,957
20111201|2011-10-31 10:30,31,87.9,88.45,87.85,88.425,1346
20111201|2011-10-31 11:00,31,88.45,88.45,87.9,87.95,1042
20111201|2011-10-31 11:30,31,87.95,87.95,87.525,87.65,689
20111201|2011-10-31 12:00,31,87.65,87.825,87.5,87.775,619
20111201|2011-10-31 12:30,31,87.8,88.25,87.425,87.55,2879
20111201|2011-10-31 13:00,31,87.525,87.65,87.475,87.525,553
20111201|2011-10-31 13:30,31,87.5,87.525,87.45,87.475,129
20111201|2011-10-31 14:00,31,87.475,87.55,87.475,87.55,33
20111201|2011-10-31 14:30,31,87.575,87.575,87.5,87.525,42
20111201|2011-10-31 15:00,31,87.575,87.575,87.475,87.5,52
20111201|2011-10-31 15:30,31,87.525,87.55,87.475,87.475,8
20111201|2011-10-31 17:00,1,87.575,87.625,87.3,87.525,46
20111201|2011-10-31 17:30,1,87.55,87.55,87.5,87.5,6
20111201|2011-10-31 18:00,1,87.525,87.525,87.4,87.425,28
20111201|2011-10-31 18:30,1,87.425,87.45,87.4,87.4,27
20111201|2011-10-31 19:00,1,87.4,87.425,87.4,87.4,19
20111201|2011-10-31 19:30,1,87.4,87.4,87.4,87.4,5
20111201|2011-10-31 20:00,1,87.425,87.475,87.425,87.475,18
20111201|2011-10-31 20:30,1,87.425,87.425,87.35,87.35,41
20111201|2011-10-31 21:00,1,87.425,87.475,87.325,87.325,13
20111201|2011-10-31 22:00,1,87.4,87.4,87.4,87.4,1
20111201|2011-10-31 22:30,1,87.325,87.325,87.3,87.3,10
20111201|2011-10-31 23:00,1,87.3,87.3,87.3,87.3,17
20111201|2011-11-01 00:00,1,87.375,87.375,87.375,87.375,1
20111201|2011-11-01 00:30,1,87.325,87.325,87.3,87.3,29
20111201|2011-11-01 01:30,1,87.3,87.3,87.275,87.3,23
20111201|2011-11-01 02:00,1,87.275,87.275,87.275,87.275,3
20111201|2011-11-01 02:30,1,87.3,87.3,87.275,87.275,7
20111201|2011-11-01 03:00,1,87.275,87.4,87.275,87.4,40
20111201|2011-11-01 03:30,1,87.375,87.4,87.325,87.325,6
20111201|2011-11-01 04:00,1,87.3,87.325,87.3,87.325,13
20111201|2011-11-01 04:30,1,87.35,87.4,87.325,87.4,54
20111201|2011-11-01 05:00,1,87.4,87.45,87.4,87.45,42
20111201|2011-11-01 05:30,1,87.4,87.4,87.35,87.35,18
20111201|2011-11-01 06:00,1,87.375,87.4,87.3,87.325,47
20111201|2011-11-01 06:30,1,87.325,87.35,87.3,87.3,67
20111201|2011-11-01 07:00,1,87.3,87.325,87.175,87.2,272
20111201|2011-11-01 07:30,1,87.2,87.3,86.75,86.9,198
20111201|2011-11-01 08:00,1,86.925,86.975,86.75,86.75,287
20111201|2011-11-01 08:30,1,86.775,87.05,86.6,87.025,434
20111201|2011-11-01 09:00,1,87.025,87.4,86.8,87,1035
20111201|2011-11-01 09:30,1,86.95,87.05,86.75,86.825,558
20111201|2011-11-01 10:00,1,86.85,87.1,86.75,86.95,530
20111201|2011-11-01 10:30,1,86.925,87.475,86.85,87.45,580
20111201|2011-11-01 11:00,1,87.425,87.45,86.975,87.375,1019
20111201|2011-11-01 11:30,1,87.375,88.225,87.225,88.2,1470
20111201|2011-11-01 12:00,1,88.15,88.4,87.825,88,1121
20111201|2011-11-01 12:30,1,87.975,88,87.525,87.6,1333
20111201|2011-11-01 13:00,1,87.6,87.675,86.875,87.45,703
20111201|2011-11-01 13:30,1,87.45,88.9,87.4,88.125,600
20111201|2011-11-01 14:00,1,88.1,88.1,87.875,88.05,84
20111201|2011-11-01 14:30,1,88.05,88.075,87.75,87.75,39
20111201|2011-11-01 15:00,1,87.75,87.775,87.5,87.75,92
20111201|2011-11-01 15:30,1,87.675,87.7,87.675,87.7,6
20111201|2011-11-01 17:00,2,88,88.025,87.575,87.625,36
20111201|2011-11-01 17:30,2,87.675,87.725,87.65,87.675,8
20111201|2011-11-01 18:00,2,87.7,87.75,87.6,87.6,20
20111201|2011-11-01 18:30,2,87.65,87.725,87.55,87.6,36
20111201|2011-11-01 19:00,2,87.6,87.675,87.475,87.475,54
20111201|2011-11-01 19:30,2,87.5,87.575,87.5,87.575,20
20111201|2011-11-01 20:00,2,87.6,87.6,87.525,87.525,2
20111201|2011-11-01 20:30,2,87.525,87.525,87.3,87.45,108
20111201|2011-11-01 21:00,2,87.475,87.5,87.475,87.5,3
20111201|2011-11-01 21:30,2,87.525,87.55,87.5,87.5,4
20111201|2011-11-01 22:00,2,87.5,87.525,87.475,87.525,3
20111201|2011-11-01 22:30,2,87.525,87.625,87.525,87.625,3
20111201|2011-11-02 00:30,2,87.675,87.675,87.675,87.675,1
20111201|2011-11-02 01:00,2,87.65,87.65,87.65,87.65,1
20111201|2011-11-02 01:30,2,87.625,87.625,87.625,87.625,1
20111201|2011-11-02 02:00,2,87.675,87.675,87.675,87.675,4
20111201|2011-11-02 02:30,2,87.65,87.65,87.625,87.65,10
20111201|2011-11-02 03:00,2,87.625,87.625,87.625,87.625,1
20111201|2011-11-02 03:30,2,87.65,87.65,87.65,87.65,8
20111201|2011-11-02 04:00,2,87.65,87.65,87.6,87.6,6
20111201|2011-11-02 04:30,2,87.575,87.625,87.55,87.575,8
20111201|2011-11-02 05:00,2,87.55,87.575,87.55,87.575,6
20111201|2011-11-02 05:30,2,87.55,87.55,87.475,87.525,11
20111201|2011-11-02 06:00,2,87.55,87.675,87.55,87.675,26
20111201|2011-11-02 06:30,2,87.65,87.8,87.65,87.725,50
20111201|2011-11-02 07:00,2,87.725,87.775,87.7,87.725,11
20111201|2011-11-02 07:30,2,87.75,88.025,87.75,87.9,105
20111201|2011-11-02 08:00,2,87.875,88,87.825,87.95,129
20111201|2011-11-02 08:30,2,87.95,88.025,87.875,88,237
20111201|2011-11-02 09:00,2,88,88.175,87.75,88.15,929
20111201|2011-11-02 09:30,2,88.175,88.175,87.6,87.9,1083
20111201|2011-11-02 10:00,2,87.9,87.95,87.825,87.925,303
20111201|2011-11-02 10:30,2,87.85,87.925,87.7,87.875,785
20111201|2011-11-02 11:00,2,87.925,87.95,87.55,87.575,856
20111201|2011-11-02 11:30,2,87.575,87.625,87.375,87.475,560
20111201|2011-11-02 12:00,2,87.475,87.475,87.025,87.05,946
20111201|2011-11-02 12:30,2,87.05,87.1,86.75,86.825,2123
20111201|2011-11-02 13:00,2,86.825,86.925,86.775,86.875,778
20111201|2011-11-02 13:30,2,86.85,86.95,86.75,86.75,227
20111201|2011-11-02 14:00,2,86.75,86.9,86.75,86.825,63
20111201|2011-11-02 14:30,2,86.825,86.925,86.75,86.8,64
20111201|2011-11-02 15:00,2,86.775,86.9,86.75,86.85,95
20111201|2011-11-02 15:30,2,86.8,86.825,86.775,86.8,13
20111201|2011-11-02 17:00,3,86.775,86.975,86.75,86.975,41
20111201|2011-11-02 17:30,3,86.875,86.9,86.875,86.9,11
20111201|2011-11-02 18:00,3,86.825,86.9,86.825,86.825,7
20111201|2011-11-02 18:30,3,86.9,86.925,86.85,86.925,20
20111201|2011-11-02 19:00,3,86.925,87,86.8,86.85,69
20111201|2011-11-02 19:30,3,86.825,86.825,86.8,86.8,25
20111201|2011-11-02 20:00,3,86.8,86.8,86.75,86.775,38
20111201|2011-11-02 20:30,3,86.8,86.825,86.75,86.825,59
20111201|2011-11-02 21:00,3,86.8,86.8,86.75,86.75,3
20111201|2011-11-02 21:30,3,86.775,86.775,86.775,86.775,1
20111201|2011-11-02 22:00,3,86.8,86.875,86.775,86.875,7
20111201|2011-11-02 22:30,3,86.9,87.05,86.75,86.75,28
20111201|2011-11-03 00:00,3,86.8,86.8,86.8,86.8,1
20111201|2011-11-03 00:30,3,86.85,86.85,86.75,86.75,4
20111201|2011-11-03 01:00,3,86.775,86.775,86.75,86.75,4
20111201|2011-11-03 02:00,3,86.75,86.75,86.75,86.75,1
20111201|2011-11-03 02:30,3,86.75,86.775,86.75,86.75,19
20111201|2011-11-03 03:00,3,86.775,86.775,86.75,86.75,12
20111201|2011-11-03 03:30,3,86.775,86.775,86.75,86.75,14
20111201|2011-11-03 04:00,3,86.75,86.775,86.75,86.775,4
20111201|2011-11-03 04:30,3,86.75,86.8,86.75,86.8,8
20111201|2011-11-03 05:00,3,86.85,86.85,86.8,86.8,8
20111201|2011-11-03 05:30,3,86.775,86.8,86.75,86.8,20
20111201|2011-11-03 06:00,3,86.85,86.875,86.85,86.875,11
20111201|2011-11-03 06:30,3,86.85,86.9,86.85,86.9,33
20111201|2011-11-03 07:00,3,86.95,87.3,86.9,87.2,169
20111201|2011-11-03 07:30,3,87.175,87.2,86.925,86.95,44
20111201|2011-11-03 08:00,3,87.05,87.125,87,87.05,99
20111201|2011-11-03 08:30,3,87.05,87.1,86.775,86.775,164
20111201|2011-11-03 09:00,3,86.75,86.75,85.775,86.375,3057
20111201|2011-11-03 09:30,3,86.35,86.875,86.35,86.45,1249
20111201|2011-11-03 10:00,3,86.475,86.55,86.325,86.5,419
20111201|2011-11-03 10:30,3,86.5,86.7,86.35,86.475,1068
20111201|2011-11-03 11:00,3,86.475,86.525,86.35,86.4,606
20111201|2011-11-03 11:30,3,86.425,86.5,86.35,86.45,411
20111201|2011-11-03 12:00,3,86.425,86.65,86.375,86.625,726
20111201|2011-11-03 12:30,3,86.625,86.675,86.45,86.625,1343
20111201|2011-11-03 13:00,3,86.6,86.95,86.6,86.775,685
20111201|2011-11-03 13:30,3,86.7,86.825,86.7,86.7,34
20111201|2011-11-03 14:00,3,86.725,86.75,86.675,86.75,43
20111201|2011-11-03 14:30,3,86.775,86.85,86.775,86.85,103
20111201|2011-11-03 15:00,3,86.85,86.875,86.65,86.8,98
20111201|2011-11-03 15:30,3,86.8,86.875,86.8,86.825,31
20111201|2011-11-03 17:00,4,86.8,86.875,86.8,86.8,34
20111201|2011-11-03 17:30,4,86.8,86.875,86.8,86.875,2
20111201|2011-11-03 18:00,4,86.825,86.825,86.8,86.8,6
20111201|2011-11-03 18:30,4,86.8,86.8,86.8,86.8,1
20111201|2011-11-03 19:00,4,86.8,86.875,86.8,86.85,6
20111201|2011-11-03 19:30,4,86.875,86.9,86.825,86.9,4
20111201|2011-11-03 20:00,4,86.85,86.85,86.775,86.775,43
20111201|2011-11-03 22:30,4,86.8,86.8,86.775,86.775,33
20111201|2011-11-03 23:30,4,86.775,86.85,86.775,86.8,3
20111201|2011-11-04 01:00,4,86.8,86.85,86.8,86.85,6
20111201|2011-11-04 01:30,4,86.775,86.775,86.775,86.775,1
20111201|2011-11-04 02:00,4,86.775,86.775,86.6,86.6,84
20111201|2011-11-04 02:30,4,86.65,86.65,86.6,86.6,19
20111201|2011-11-04 03:00,4,86.625,86.675,86.6,86.65,16
20111201|2011-11-04 03:30,4,86.65,86.675,86.65,86.675,2
20111201|2011-11-04 04:00,4,86.675,86.75,86.675,86.75,29
20111201|2011-11-04 04:30,4,86.75,86.8,86.75,86.775,10
20111201|2011-11-04 05:00,4,86.75,86.75,86.75,86.75,2
20111201|2011-11-04 05:30,4,86.75,86.8,86.65,86.65,10
20111201|2011-11-04 06:00,4,86.65,86.675,86.6,86.65,26
20111201|2011-11-04 06:30,4,86.65,86.65,86.55,86.55,36
20111201|2011-11-04 07:00,4,86.55,86.675,86.5,86.625,102
20111201|2011-11-04 07:30,4,86.625,86.675,86.55,86.625,48
20111201|2011-11-04 08:00,4,86.625,86.65,86.55,86.65,31
20111201|2011-11-04 08:30,4,86.65,86.75,86.6,86.65,89
20111201|2011-11-04 09:00,4,86.65,86.75,86.5,86.6,726
20111201|2011-11-04 09:30,4,86.6,86.6,86.125,86.2,1607
20111201|2011-11-04 10:00,4,86.15,86.475,86.025,86.375,965
20111201|2011-11-04 10:30,4,86.4,86.575,86.35,86.4,491
20111201|2011-11-04 11:00,4,86.4,86.5,86.25,86.275,331
20111201|2011-11-04 11:30,4,86.275,86.4,86.2,86.25,484
20111201|2011-11-04 12:00,4,86.25,86.55,86.25,86.525,482
20111201|2011-11-04 12:30,4,86.5,86.975,86.325,86.975,1955
20111201|2011-11-04 13:00,4,86.95,87.1,86.8,87.075,1023
20111201|2011-11-04 13:30,4,87.025,87.1,86.9,87,130
20111201|2011-11-07 09:00,7,86.9,86.9,86.025,86.2,2285
20111201|2011-11-07 09:30,7,86.2,86.225,85.925,85.975,1213
20111201|2011-11-07 10:00,7,86.025,86.1,85.85,85.925,1021
20111201|2011-11-07 10:30,7,85.9,85.925,85.625,85.775,1480
20111201|2011-11-07 11:00,7,85.775,85.825,85.55,85.575,865
20111201|2011-11-07 11:30,7,85.575,85.775,85.575,85.725,536
20111201|2011-11-07 12:00,7,85.725,85.75,85.575,85.625,672
20111201|2011-11-07 12:30,7,85.65,85.75,85.4,85.475,2330
20111201|2011-11-07 13:00,7,85.475,85.625,85.425,85.575,588
20111201|2011-11-07 13:30,7,85.55,85.625,85.525,85.575,67
20111201|2011-11-07 14:00,7,85.575,85.625,85.525,85.625,44
20111201|2011-11-07 14:30,7,85.55,85.625,85.525,85.525,97
20111201|2011-11-07 15:00,7,85.525,85.8,85.525,85.75,154
20111201|2011-11-07 15:30,7,85.75,85.775,85.7,85.725,19
20111201|2011-11-07 17:00,8,85.725,85.725,85.625,85.675,32
20111201|2011-11-07 17:30,8,85.675,85.675,85.625,85.625,5
20111201|2011-11-07 18:00,8,85.55,85.625,85.55,85.6,5
20111201|2011-11-07 18:30,8,85.625,85.65,85.55,85.55,7
20111201|2011-11-07 19:00,8,85.55,85.55,85.525,85.525,16
20111201|2011-11-07 19:30,8,85.525,85.525,85.425,85.425,65
20111201|2011-11-07 20:00,8,85.525,85.55,85.5,85.55,11
20111201|2011-11-07 20:30,8,85.525,85.525,85.525,85.525,2
20111201|2011-11-07 21:00,8,85.525,85.525,85.475,85.475,4
20111201|2011-11-07 21:30,8,85.475,85.55,85.425,85.55,5
20111201|2011-11-07 22:00,8,85.55,85.55,85.55,85.55,3
20111201|2011-11-07 23:00,8,85.55,85.65,85.55,85.6,3
20111201|2011-11-07 23:30,8,85.575,85.575,85.575,85.575,1
20111201|2011-11-08 00:30,8,85.575,85.575,85.575,85.575,1
20111201|2011-11-08 01:00,8,85.5,85.575,85.4,85.575,32
20111201|2011-11-08 01:30,8,85.4,85.4,85.4,85.4,11
20111201|2011-11-08 02:00,8,85.4,85.4,85.375,85.4,106
20111201|2011-11-08 02:30,8,85.4,85.425,85.4,85.425,29
20111201|2011-11-08 03:00,8,85.425,85.425,85.4,85.4,2
20111201|2011-11-08 03:30,8,85.45,85.45,85.45,85.45,2
20111201|2011-11-08 04:00,8,85.4,85.475,85.4,85.475,13
20111201|2011-11-08 04:30,8,85.45,85.475,85.45,85.475,5
20111201|2011-11-08 05:00,8,85.475,85.475,85.45,85.45,107
20111201|2011-11-08 05:30,8,85.475,85.475,85.45,85.475,94
20111201|2011-11-08 06:00,8,85.475,85.475,85.375,85.425,137
20111201|2011-11-08 06:30,8,85.425,85.575,85.425,85.5,79
20111201|2011-11-08 07:00,8,85.475,85.475,85.4,85.475,54
20111201|2011-11-08 07:30,8,85.475,85.475,85.375,85.375,100
20111201|2011-11-08 08:00,8,85.375,85.525,85.375,85.5,112
20111201|2011-11-08 08:30,8,85.475,85.55,85.275,85.45,454
20111201|2011-11-08 09:00,8,85.4,85.6,85.3,85.425,1653
20111201|2011-11-08 09:30,8,85.4,85.5,85.3,85.4,1123
20111201|2011-11-08 10:00,8,85.4,85.45,85.325,85.425,863
20111201|2011-11-08 10:30,8,85.425,85.525,85.35,85.425,587
20111201|2011-11-08 11:00,8,85.425,85.625,85.375,85.575,1306
20111201|2011-11-08 11:30,8,85.55,85.6,85.35,85.4,624
20111201|2011-11-08 12:00,8,85.4,85.4,85.15,85.175,965
20111201|2011-11-08 12:30,8,85.175,85.4,85.175,85.2,1846
20111201|2011-11-08 13:00,8,85.225,85.55,85.15,85.45,874
20111201|2011-11-08 13:30,8,85.45,85.55,85.325,85.35,128
20111201|2011-11-08 14:00,8,85.375,85.4,85.3,85.375,16
20111201|2011-11-08 14:30,8,85.35,85.4,85.225,85.275,32
20111201|2011-11-08 15:00,8,85.275,85.375,85.125,85.2,118
20111201|2011-11-08 15:30,8,85.2,85.275,85.15,85.275,47
20111201|2011-11-08 17:00,9,85.225,85.325,85.1,85.275,138
20111201|2011-11-08 17:30,9,85.3,85.3,85.3,85.3,2
20111201|2011-11-08 18:00,9,85.325,85.475,85.275,85.375,47
20111201|2011-11-08 18:30,9,85.275,85.45,85.275,85.45,13
20111201|2011-11-08 19:00,9,85.475,85.475,85.475,85.475,3
20111201|2011-11-08 19:30,9,85.5,85.6,85.45,85.45,29
20111201|2011-11-08 20:00,9,85.4,85.4,85.4,85.4,1
20111201|2011-11-08 20:30,9,85.325,85.325,85.325,85.325,2
20111201|2011-11-08 21:00,9,85.35,85.35,85.35,85.35,1
20111201|2011-11-08 21:30,9,85.4,85.4,85.4,85.4,1
20111201|2011-11-08 22:00,9,85.4,85.425,85.4,85.425,5
20111201|2011-11-08 22:30,9,85.55,85.55,85.55,85.55,2
20111201|2011-11-09 00:00,9,85.475,85.475,85.475,85.475,1
20111201|2011-11-09 01:00,9,85.55,85.55,85.55,85.55,1
20111201|2011-11-09 02:00,9,85.45,85.45,85.3,85.3,26
20111201|2011-11-09 02:30,9,85.375,85.375,85.275,85.275,9
20111201|2011-11-09 03:00,9,85.25,85.275,85.2,85.2,25
20111201|2011-11-09 03:30,9,85.2,85.2,85.2,85.2,3
20111201|2011-11-09 04:00,9,85.2,85.225,85.2,85.225,3
20111201|2011-11-09 04:30,9,85.175,85.175,85.125,85.125,13
20111201|2011-11-09 05:00,9,85.1,85.1,85.025,85.025,99
20111201|2011-11-09 05:30,9,85.05,85.05,85.025,85.025,37
20111201|2011-11-09 06:00,9,85.025,85.05,85.025,85.05,90
20111201|2011-11-09 06:30,9,85.05,85.25,85.05,85.25,43
20111201|2011-11-09 07:00,9,85.25,85.25,84.9,84.925,200
20111201|2011-11-09 07:30,9,84.925,85.1,84.9,85.1,131
20111201|2011-11-09 08:00,9,85.05,85.2,85,85.2,60
20111201|2011-11-09 08:30,9,85.2,85.2,84.85,84.875,226
20111201|2011-11-09 09:00,9,84.9,85.175,84.775,84.85,2722
20111201|2011-11-09 09:30,9,84.85,85.2,84.8,85.125,994
20111201|2011-11-09 10:00,9,85.125,85.125,84.8,84.95,660
20111201|2011-11-09 10:30,9,84.925,85.075,84.85,85,540
20111201|2011-11-09 11:00,9,85.025,85.025,84.9,84.95,242
20111201|2011-11-09 11:30,9,84.95,85.1,84.925,84.95,423
20111201|2011-11-09 12:00,9,84.95,85.025,84.925,85.025,700
20111201|2011-11-09 12:30,9,85.025,85.175,84.825,85.175,1872
20111201|2011-11-09 13:00,9,85.15,85.2,85.05,85.125,520
20111201|2011-11-09 13:30,9,85.125,85.225,85.05,85.2,114
20111201|2011-11-09 14:00,9,85.225,85.225,85.025,85.1,61
20111201|2011-11-09 14:30,9,85.125,85.15,85.05,85.075,14
20111201|2011-11-09 15:00,9,85.075,85.15,84.975,85.15,180
20111201|2011-11-09 15:30,9,85.15,85.225,85.075,85.2,54
20111201|2011-11-09 17:00,10,85.15,85.225,85.05,85.225,241
20111201|2011-11-09 17:30,10,85.25,85.325,85.225,85.275,45
20111201|2011-11-09 18:00,10,85.25,85.325,85.225,85.225,13
20111201|2011-11-09 18:30,10,85.3,85.4,85.225,85.375,38
20111201|2011-11-09 19:00,10,85.375,85.375,85.275,85.275,17
20111201|2011-11-09 19:30,10,85.25,85.3,85.225,85.225,9
20111201|2011-11-09 20:00,10,85.3,85.3,85.25,85.25,3
20111201|2011-11-09 20:30,10,85.25,85.25,85.25,85.25,14
20111201|2011-11-09 21:00,10,85.3,85.3,85.275,85.3,29
20111201|2011-11-09 21:30,10,85.3,85.35,85.3,85.35,3
20111201|2011-11-09 22:00,10,85.3,85.35,85.3,85.35,11
20111201|2011-11-09 22:30,10,85.325,85.4,85.325,85.4,26
20111201|2011-11-09 23:00,10,85.35,85.35,85.275,85.275,4
20111201|2011-11-09 23:30,10,85.275,85.75,85.275,85.65,146
20111201|2011-11-10 00:00,10,85.525,86.275,85.525,86.075,358
20111201|2011-11-10 00:30,10,86.075,86.25,86.075,86.125,86
20111201|2011-11-10 01:00,10,86.125,86.2,86.125,86.125,6
20111201|2011-11-10 01:30,10,86.125,86.15,86.125,86.125,7
20111201|2011-11-10 02:00,10,86.125,86.225,86.125,86.125,30
20111201|2011-11-10 02:30,10,86.25,86.375,86.25,86.325,23
20111201|2011-11-10 03:00,10,86.375,86.7,86.375,86.55,100
20111201|2011-11-10 03:30,10,86.6,86.65,86.3,86.3,35
20111201|2011-11-10 04:00,10,86.35,86.7,86.35,86.525,47
20111201|2011-11-10 04:30,10,86.475,86.575,86.4,86.4,36
20111201|2011-11-10 05:00,10,86.35,86.4,86.275,86.35,25
20111201|2011-11-10 05:30,10,86.375,86.4,86.2,86.2,34
20111201|2011-11-10 06:00,10,86.225,86.35,86.2,86.25,72
20111201|2011-11-10 06:30,10,86.2,86.225,86.025,86.1,46
20111201|2011-11-10 07:00,10,86.075,86.075,85.85,85.925,114
20111201|2011-11-10 07:30,10,85.925,86,85.75,86,79
20111201|2011-11-10 08:00,10,85.975,86.075,85.85,86.05,134
20111201|2011-11-10 08:30,10,86,86.3,86,86.15,471
20111201|2011-11-10 09:00,10,86.175,86.525,86.025,86.375,1834
20111201|2011-11-10 09:30,10,86.35,87.1,86.25,86.8,3202
20111201|2011-11-10 10:00,10,86.825,86.875,86.6,86.7,709
20111201|2011-11-10 10:30,10,86.7,86.725,86.425,86.625,700
20111201|2011-11-10 11:00,10,86.625,86.925,86.625,86.7,974
20111201|2011-11-10 11:30,10,86.725,86.75,86.425,86.425,614
20111201|2011-11-10 12:00,10,86.45,86.475,86.225,86.225,957
20111201|2011-11-10 12:30,10,86.25,86.25,85.55,85.775,2497
20111201|2011-11-10 13:00,10,85.75,85.8,85.625,85.65,610
20111201|2011-11-10 13:30,10,85.625,85.7,85.625,85.65,52
20111201|2011-11-10 14:00,10,85.7,85.725,85.675,85.7,41
20111201|2011-11-10 14:30,10,85.7,85.75,85.65,85.65,211
20111201|2011-11-10 15:00,10,85.675,85.825,85.675,85.825,107
20111201|2011-11-10 15:30,10,85.825,85.85,85.75,85.75,22
20111201|2011-11-10 17:00,11,85.95,86.05,85.825,86,74
20111201|2011-11-10 17:30,11,86,86.35,86,86.25,87
20111201|2011-11-10 18:00,11,86.2,86.2,86,86,20
20111201|2011-11-10 18:30,11,86,86,85.975,86,14
20111201|2011-11-10 19:00,11,86,86,86,86,9
20111201|2011-11-10 19:30,11,86.025,86.025,85.975,85.975,32
20111201|2011-11-10 20:00,11,86.05,86.05,85.95,85.95,14
20111201|2011-11-10 20:30,11,85.95,85.975,85.9,85.975,13
20111201|2011-11-10 21:00,11,85.975,85.975,85.9,85.925,4
20111201|2011-11-10 21:30,11,86,86,85.9,86,14
20111201|2011-11-10 22:00,11,85.9,85.9,85.875,85.875,14
20111201|2011-11-10 22:30,11,85.9,85.9,85.9,85.9,2
20111201|2011-11-10 23:00,11,85.975,86,85.975,85.975,3
20111201|2011-11-10 23:30,11,85.975,85.975,85.975,85.975,1
20111201|2011-11-11 00:00,11,85.9,85.9,85.9,85.9,1
20111201|2011-11-11 01:00,11,85.9,85.9,85.875,85.875,4
20111201|2011-11-11 01:30,11,85.925,85.95,85.8,85.8,24
20111201|2011-11-11 02:00,11,85.8,85.8,85.8,85.8,4
20111201|2011-11-11 02:30,11,85.8,85.8,85.8,85.8,73
20111201|2011-11-11 03:00,11,85.85,85.85,85.8,85.85,5
20111201|2011-11-11 03:30,11,85.85,85.85,85.8,85.8,11
20111201|2011-11-11 04:00,11,85.85,85.85,85.75,85.75,60
20111201|2011-11-11 04:30,11,85.75,85.75,85.7,85.7,12
20111201|2011-11-11 05:00,11,85.725,85.725,85.65,85.65,6
20111201|2011-11-11 05:30,11,85.675,85.675,85.675,85.675,4
20111201|2011-11-11 06:00,11,85.65,85.675,85.625,85.625,25
20111201|2011-11-11 06:30,11,85.65,85.65,85.45,85.575,78
20111201|2011-11-11 07:00,11,85.525,85.575,85.475,85.55,49
20111201|2011-11-11 07:30,11,85.55,85.85,85.55,85.85,112
20111201|2011-11-11 08:00,11,85.825,86.2,85.825,86.175,468
20111201|2011-11-11 08:30,11,86.175,86.325,86.1,86.225,417
20111201|2011-11-11 09:00,11,86.25,86.725,86,86.625,1637
20111201|2011-11-11 09:30,11,86.65,86.65,86.225,86.25,1387
20111201|2011-11-11 10:00,11,86.25,86.475,86.2,86.425,582
20111201|2011-11-11 10:30,11,86.425,86.675,86.35,86.55,779
20111201|2011-11-11 11:00,11,86.575,86.65,86.275,86.375,334
20111201|2011-11-11 11:30,11,86.375,86.4,86.35,86.35,115
20111201|2011-11-11 12:00,11,86.325,86.5,86.325,86.425,381
20111201|2011-11-11 12:30,11,86.4,86.525,86.3,86.425,1641
20111201|2011-11-11 13:00,11,86.425,86.65,86.4,86.625,545
20111201|2011-11-11 13:30,11,86.625,86.75,86.55,86.6,126
20111201|2011-11-14 09:00,14,86.6,86.7,86.275,86.35,1924
20111201|2011-11-14 09:30,14,86.325,86.5,86.25,86.375,1018
20111201|2011-11-14 10:00,14,86.425,86.65,86.325,86.375,1095
20111201|2011-11-14 10:30,14,86.4,86.4,86.2,86.3,550
20111201|2011-11-14 11:00,14,86.3,86.35,86.225,86.225,224
20111201|2011-11-14 11:30,14,86.225,86.325,86.225,86.25,250
20111201|2011-11-14 12:00,14,86.275,86.525,86.25,86.475,281
20111201|2011-11-14 12:30,14,86.475,86.675,86.4,86.675,1043
20111201|2011-11-14 13:00,14,86.675,86.9,86.575,86.9,788
20111201|2011-11-14 13:30,14,86.9,87.35,86.9,87.15,402
20111201|2011-11-14 14:00,14,87.2,87.3,87.1,87.125,93
20111201|2011-11-14 14:30,14,87.15,87.2,86.975,86.975,76
20111201|2011-11-14 15:00,14,86.975,87.05,86.95,86.975,68
20111201|2011-11-14 15:30,14,86.975,87.025,86.85,86.9,65
20111201|2011-11-14 17:00,15,87,87.15,86.95,87.15,16
20111201|2011-11-14 17:30,15,87.1,87.225,87,87,24
20111201|2011-11-14 18:00,15,87.05,87.125,87.05,87.1,7
20111201|2011-11-14 18:30,15,87.125,87.15,87.075,87.075,11
20111201|2011-11-14 19:00,15,87.125,87.125,87.05,87.05,3
20111201|2011-11-14 19:30,15,87.025,87.025,86.95,86.95,8
20111201|2011-11-14 20:00,15,86.95,87.275,86.925,87.25,114
20111201|2011-11-14 20:30,15,87.25,87.25,87.1,87.15,38
20111201|2011-11-14 21:00,15,87.15,87.175,87.15,87.175,5
20111201|2011-11-14 21:30,15,87.1,87.1,87.1,87.1,2
20111201|2011-11-14 23:30,15,87.15,87.175,87.15,87.175,4
20111201|2011-11-15 00:30,15,87.2,87.2,87.15,87.15,5
20111201|2011-11-15 01:00,15,87.125,87.125,87.125,87.125,10
20111201|2011-11-15 01:30,15,87.1,87.1,87,87,15
20111201|2011-11-15 02:00,15,86.975,86.975,86.85,86.925,11
20111201|2011-11-15 02:30,15,86.9,86.9,86.85,86.875,12
20111201|2011-11-15 03:00,15,86.85,86.85,86.775,86.775,27
20111201|2011-11-15 03:30,15,86.825,86.925,86.825,86.875,53
20111201|2011-11-15 04:00,15,86.9,86.9,86.75,86.75,40
20111201|2011-11-15 04:30,15,86.725,86.725,86.675,86.675,4
20111201|2011-11-15 05:00,15,86.7,86.725,86.65,86.725,11
20111201|2011-11-15 05:30,15,86.675,86.675,86.575,86.625,44
20111201|2011-11-15 06:00,15,86.6,86.625,86.525,86.525,142
20111201|2011-11-15 06:30,15,86.525,86.575,86.5,86.575,19
20111201|2011-11-15 07:00,15,86.625,86.675,86.35,86.375,231
20111201|2011-11-15 07:30,15,86.4,86.525,86.05,86.1,469
20111201|2011-11-15 08:00,15,86.025,86.175,85.875,85.975,727
20111201|2011-11-15 08:30,15,85.925,86.025,85.85,86,434
20111201|2011-11-15 09:00,15,85.975,86.075,85.5,85.625,2536
20111201|2011-11-15 09:30,15,85.625,85.95,85.625,85.675,1330
20111201|2011-11-15 10:00,15,85.7,85.875,85.675,85.725,634
20111201|2011-11-15 10:30,15,85.675,85.925,85.675,85.9,429
20111201|2011-11-15 11:00,15,85.9,86.1,85.9,85.975,898
20111201|2011-11-15 11:30,15,85.975,86.05,85.9,85.95,280
20111201|2011-11-15 12:00,15,85.975,86.1,85.85,86.075,558
20111201|2011-11-15 12:30,15,86.075,86.55,86.05,86.525,1643
20111201|2011-11-15 13:00,15,86.525,86.725,86.425,86.65,441
20111201|2011-11-15 13:30,15,86.65,86.7,86.575,86.7,62
20111201|2011-11-15 14:00,15,86.675,86.725,86.6,86.6,14
20111201|2011-11-15 14:30,15,86.55,86.575,86.55,86.575,12
20111201|2011-11-15 15:00,15,86.6,86.775,86.225,86.325,323
20111201|2011-11-15 15:30,15,86.3,86.425,86.275,86.425,36
20111201|2011-11-15 17:00,16,86.4,86.4,86.25,86.25,45
20111201|2011-11-15 17:30,16,86.25,86.25,86.25,86.25,1
20111201|2011-11-15 18:00,16,86.25,86.3,86.25,86.3,4
20111201|2011-11-15 18:30,16,86.275,86.3,86.25,86.25,9
20111201|2011-11-15 19:00,16,86.25,86.3,86.1,86.15,37
20111201|2011-11-15 19:30,16,86.1,86.15,86.1,86.15,8
20111201|2011-11-15 20:00,16,86.2,86.3,86.15,86.15,23
20111201|2011-11-15 20:30,16,86.1,86.2,86.1,86.2,7
20111201|2011-11-15 21:00,16,86.175,86.175,86.15,86.15,3
20111201|2011-11-15 21:30,16,86.2,86.2,86.2,86.2,1
20111201|2011-11-15 22:00,16,86.15,86.2,86.1,86.1,7
20111201|2011-11-15 22:30,16,86.1,86.1,86.1,86.1,2
20111201|2011-11-15 23:00,16,86.1,86.1,86.1,86.1,1
20111201|2011-11-15 23:30,16,86.125,86.2,86.1,86.2,14
20111201|2011-11-16 00:00,16,86.2,86.2,86.15,86.15,3
20111201|2011-11-16 01:30,16,86.15,86.15,86.1,86.1,5
20111201|2011-11-16 02:00,16,86.15,86.175,86.1,86.15,4
20111201|2011-11-16 02:30,16,86.2,86.2,86.2,86.2,10
20111201|2011-11-16 03:00,16,86.2,86.2,86.2,86.2,32
20111201|2011-11-16 03:30,16,86.2,86.2,86.2,86.2,10
20111201|2011-11-16 04:00,16,86.2,86.2,86.2,86.2,33
20111201|2011-11-16 04:30,16,86.2,86.2,86.175,86.175,11
20111201|2011-11-16 05:00,16,86.2,86.2,86.2,86.2,9
20111201|2011-11-16 05:30,16,86.2,86.2,86.2,86.2,3
20111201|2011-11-16 06:00,16,86.2,86.2,86.2,86.2,5
20111201|2011-11-16 06:30,16,86.2,86.2,86.2,86.2,62
20111201|2011-11-16 07:00,16,86.2,86.2,86.15,86.2,32
20111201|2011-11-16 07:30,16,86.2,86.2,86.05,86.075,131
20111201|2011-11-16 08:00,16,86.05,86.225,86.05,86.2,94
20111201|2011-11-16 08:30,16,86.225,86.225,85.95,85.975,427
20111201|2011-11-16 09:00,16,85.975,86.075,85.825,85.875,1116
20111201|2011-11-16 09:30,16,85.85,85.975,85.775,85.8,469
20111201|2011-11-16 10:00,16,85.8,85.875,85.3,85.575,1651
20111201|2011-11-16 10:30,16,85.575,85.775,85.475,85.65,447
20111201|2011-11-16 11:00,16,85.625,85.875,85.4,85.8,534
20111201|2011-11-16 11:30,16,85.775,85.95,85.7,85.75,364
20111201|2011-11-16 12:00,16,85.75,85.775,85.55,85.6,469
20111201|2011-11-16 12:30,16,85.575,85.85,85.55,85.575,1351
20111201|2011-11-16 13:00,16,85.55,85.675,85.525,85.625,593
20111201|2011-11-16 13:30,16,85.7,85.75,85.55,85.7,92
20111201|2011-11-16 14:00,16,85.65,85.725,85.625,85.725,31
20111201|2011-11-16 14:30,16,85.675,85.75,85.65,85.7,16
20111201|2011-11-16 15:00,16,85.7,85.825,85.675,85.7,76
20111201|2011-11-16 15:30,16,85.7,85.75,85.525,85.75,115
20111201|2011-11-16 17:00,17,85.575,85.575,85.45,85.525,21
20111201|2011-11-16 17:30,17,85.525,85.55,85.5,85.5,21
20111201|2011-11-16 18:00,17,85.5,85.55,85.45,85.5,26
20111201|2011-11-16 18:30,17,85.55,85.575,85.55,85.575,4
20111201|2011-11-16 19:00,17,85.5,85.525,85.5,85.5,3
20111201|2011-11-16 19:30,17,85.55,85.7,85.55,85.7,12
20111201|2011-11-16 20:00,17,85.6,85.675,85.5,85.675,30
20111201|2011-11-16 21:00,17,85.65,85.65,85.65,85.65,1
20111201|2011-11-16 21:30,17,85.625,85.625,85.625,85.625,4
20111201|2011-11-16 22:00,17,85.65,85.65,85.55,85.6,23
20111201|2011-11-16 22:30,17,85.625,85.625,85.575,85.625,11
20111201|2011-11-16 23:00,17,85.65,85.7,85.6,85.7,8
20111201|2011-11-16 23:30,17,85.65,85.65,85.6,85.65,3
20111201|2011-11-17 01:00,17,85.6,85.6,85.575,85.575,2
20111201|2011-11-17 01:30,17,85.55,85.55,85.55,85.55,3
20111201|2011-11-17 02:00,17,85.525,85.525,85.5,85.5,14
20111201|2011-11-17 02:30,17,85.475,85.5,85.45,85.45,8
20111201|2011-11-17 03:30,17,85.45,85.45,85.425,85.425,55
20111201|2011-11-17 04:00,17,85.425,85.425,85.425,85.425,7
20111201|2011-11-17 05:00,17,85.475,85.475,85.425,85.425,10
20111201|2011-11-17 05:30,17,85.425,85.45,85.4,85.4,27
20111201|2011-11-17 06:00,17,85.4,85.4,85.35,85.4,43
20111201|2011-11-17 06:30,17,85.45,85.5,85.45,85.5,2
20111201|2011-11-17 07:00,17,85.475,85.475,85.375,85.375,16
20111201|2011-11-17 07:30,17,85.375,85.55,85.35,85.55,24
20111201|2011-11-17 08:00,17,85.55,85.7,85.55,85.7,13
20111201|2011-11-17 08:30,17,85.725,85.825,85.525,85.775,122
20111201|2011-11-17 09:00,17,85.775,86.1,85.65,85.675,895
20111201|2011-11-17 09:30,17,85.675,85.825,85.6,85.65,633
20111201|2011-11-17 10:00,17,85.675,85.775,85.6,85.725,489
20111201|2011-11-17 10:30,17,85.7,87.1,85.7,87.05,1914
20111201|2011-11-17 11:00,17,87.1,87.4,86.775,86.85,1248
20111201|2011-11-17 11:30,17,86.85,86.85,86.6,86.75,624
20111201|2011-11-17 12:00,17,86.7,87.25,86.675,87.2,440
20111201|2011-11-17 12:30,17,87.2,87.625,87.05,87.475,1872
20111201|2011-11-17 13:00,17,87.475,87.6,87.375,87.55,589
20111201|2011-11-17 13:30,17,87.525,87.55,87.375,87.4,94
20111201|2011-11-17 14:00,17,87.425,87.475,87.4,87.425,25
20111201|2011-11-17 14:30,17,87.4,87.5,87.375,87.4,36
20111201|2011-11-17 15:00,17,87.4,87.4,87.15,87.2,133
20111201|2011-11-17 15:30,17,87.175,87.25,87,87.15,202
20111201|2011-11-17 17:00,18,87.35,87.35,87.2,87.2,9
20111201|2011-11-17 17:30,18,87.175,87.175,87.05,87.1,7
20111201|2011-11-17 18:00,18,87.175,87.225,87.075,87.075,8
20111201|2011-11-17 18:30,18,87.175,87.175,87.1,87.1,9
20111201|2011-11-17 19:30,18,87.125,87.2,87.125,87.2,3
20111201|2011-11-17 20:00,18,87.225,87.225,87.225,87.225,6
20111201|2011-11-17 20:30,18,87.25,87.25,87.25,87.25,2
20111201|2011-11-17 21:00,18,87.2,87.2,87.2,87.2,1
20111201|2011-11-17 21:30,18,87.25,87.275,87.175,87.25,24
20111201|2011-11-17 22:00,18,87.25,87.3,87.175,87.175,42
20111201|2011-11-17 22:30,18,87.175,87.175,87.125,87.125,5
20111201|2011-11-18 00:30,18,87.25,87.25,87.175,87.175,2
20111201|2011-11-18 01:00,18,87.25,87.25,87.25,87.25,2
20111201|2011-11-18 02:00,18,87.25,87.25,87.25,87.25,4
20111201|2011-11-18 02:30,18,87.25,87.25,87.2,87.2,2
20111201|2011-11-18 03:00,18,87.2,87.2,87.2,87.2,1
20111201|2011-11-18 03:30,18,87.2,87.2,87.2,87.2,2
20111201|2011-11-18 04:00,18,87.2,87.225,87.15,87.225,28
20111201|2011-11-18 04:30,18,87.2,87.2,87.2,87.2,1
20111201|2011-11-18 05:00,18,87.225,87.225,87.2,87.2,7
20111201|2011-11-18 05:30,18,87.175,87.175,87.1,87.1,3
20111201|2011-11-18 06:30,18,87.175,87.225,87.175,87.225,8
20111201|2011-11-18 07:00,18,87.225,87.225,87.125,87.125,14
20111201|2011-11-18 07:30,18,87.175,87.225,87.175,87.225,32
20111201|2011-11-18 08:00,18,87.2,87.2,87.125,87.125,19
20111201|2011-11-18 08:30,18,87.125,87.175,86.85,86.975,286
20111201|2011-11-18 09:00,18,86.975,87.575,86.9,87.2,1525
20111201|2011-11-18 09:30,18,87.225,87.3,86.975,87.025,688
20111201|2011-11-18 10:00,18,87.05,87.05,86.825,86.9,543
20111201|2011-11-18 10:30,18,86.925,87.1,86.775,87.05,569
20111201|2011-11-18 11:00,18,87.075,87.25,87.025,87.075,437
20111201|2011-11-18 11:30,18,87.075,87.225,87,87.175,159
20111201|2011-11-18 12:00,18,87.125,87.175,87.05,87.1,83
20111201|2011-11-18 12:30,18,87.15,87.65,87.1,87.525,818
20111201|2011-11-18 13:00,18,87.525,87.525,87.25,87.375,421
20111201|2011-11-18 13:30,18,87.375,87.45,87.35,87.4,202
20111201|2011-11-21 09:00,21,87.475,87.725,87.325,87.4,880
20111201|2011-11-21 09:30,21,87.4,87.45,87.15,87.325,563
20111201|2011-11-21 10:00,21,87.325,87.575,87.25,87.4,395
20111201|2011-11-21 10:30,21,87.4,87.8,87.4,87.55,696
20111201|2011-11-21 11:00,21,87.575,87.7,87.525,87.6,292
20111201|2011-11-21 11:30,21,87.625,87.7,87.6,87.675,132
20111201|2011-11-21 12:00,21,87.7,87.95,87.65,87.725,427
20111201|2011-11-21 12:30,21,87.75,87.95,87.575,87.95,451
20111201|2011-11-21 13:00,21,87.95,87.95,87.8,87.9,192
20111201|2011-11-21 13:30,21,87.9,87.9,87.85,87.85,3
20111201|2011-11-21 14:00,21,87.85,87.85,87.85,87.85,2
20111201|2011-11-21 14:30,21,87.9,87.9,87.8,87.8,16
20111201|2011-11-21 15:00,21,87.85,87.875,87.7,87.7,59
20111201|2011-11-21 15:30,21,87.7,87.7,87.65,87.7,19
20111201|2011-11-21 17:00,22,87.675,87.675,87.55,87.65,11
20111201|2011-11-21 17:30,22,87.625,87.625,87.6,87.6,2
20111201|2011-11-21 18:00,22,87.6,87.6,87.575,87.575,4
20111201|2011-11-21 19:00,22,87.65,87.65,87.625,87.625,2
20111201|2011-11-21 19:30,22,87.65,87.675,87.65,87.675,2
20111201|2011-11-21 20:00,22,87.675,87.675,87.675,87.675,3
20111201|2011-11-21 20:30,22,87.675,87.675,87.675,87.675,4
20111201|2011-11-21 21:00,22,87.725,87.75,87.725,87.75,3
20111201|2011-11-21 21:30,22,87.725,87.725,87.725,87.725,1
20111201|2011-11-21 22:00,22,87.75,87.775,87.75,87.775,4
20111201|2011-11-21 22:30,22,87.775,87.825,87.775,87.825,4
20111201|2011-11-22 01:00,22,87.8,87.825,87.775,87.825,18
20111201|2011-11-22 02:00,22,87.775,87.825,87.775,87.825,5
20111201|2011-11-22 02:30,22,87.825,87.825,87.825,87.825,3
20111201|2011-11-22 03:00,22,87.825,87.825,87.825,87.825,4
20111201|2011-11-22 03:30,22,87.825,87.825,87.825,87.825,5
20111201|2011-11-22 04:00,22,87.825,87.825,87.825,87.825,2
20111201|2011-11-22 05:00,22,87.85,87.875,87.85,87.875,3
20111201|2011-11-22 05:30,22,87.9,87.925,87.9,87.925,10
20111201|2011-11-22 06:00,22,87.9,87.9,87.9,87.9,4
20111201|2011-11-22 06:30,22,87.875,87.875,87.775,87.85,9
20111201|2011-11-22 07:00,22,87.825,87.9,87.775,87.875,46
20111201|2011-11-22 07:30,22,87.775,87.775,87.5,87.525,41
20111201|2011-11-22 08:00,22,87.55,87.7,87.525,87.65,45
20111201|2011-11-22 08:30,22,87.65,88,87.65,87.9,229
20111201|2011-11-22 09:00,22,87.9,88.075,87.675,87.975,838
20111201|2011-11-22 09:30,22,87.975,87.975,87.65,87.7,359
20111201|2011-11-22 10:00,22,87.7,87.8,87.65,87.775,238
20111201|2011-11-22 10:30,22,87.8,87.9,87.725,87.8,331
20111201|2011-11-22 11:00,22,87.8,87.85,87.7,87.775,144
20111201|2011-11-22 11:30,22,87.725,87.825,87.55,87.65,170
20111201|2011-11-22 12:00,22,87.675,87.825,87.5,87.825,385
20111201|2011-11-22 12:30,22,87.825,87.875,87.5,87.8,870
20111201|2011-11-22 13:00,22,87.775,87.8,87.7,87.75,383
20111201|2011-11-22 13:30,22,87.775,87.825,87.75,87.8,16
20111201|2011-11-22 14:00,22,87.8,87.8,87.75,87.75,11
20111201|2011-11-22 14:30,22,87.775,87.925,87.75,87.875,229
20111201|2011-11-22 15:00,22,87.9,87.95,87.675,87.675,117
20111201|2011-11-22 15:30,22,87.725,87.825,87.725,87.8,39
20111201|2011-11-22 17:00,23,87.825,87.825,87.725,87.725,7
20111201|2011-11-22 17:30,23,87.775,87.825,87.775,87.825,3
20111201|2011-11-22 18:00,23,87.8,87.8,87.75,87.75,4
20111201|2011-11-22 18:30,23,87.8,87.8,87.8,87.8,1
20111201|2011-11-22 19:00,23,87.75,87.75,87.5,87.5,45
20111201|2011-11-22 19:30,23,87.55,87.55,87.55,87.55,7
20111201|2011-11-22 20:00,23,87.475,87.575,87.4,87.525,21
20111201|2011-11-22 20:30,23,87.475,87.475,87.475,87.475,2
20111201|2011-11-22 21:00,23,87.5,87.5,87.4,87.425,13
20111201|2011-11-22 21:30,23,87.425,87.425,87.3,87.375,17
20111201|2011-11-22 22:00,23,87.425,87.425,87.3,87.425,28
20111201|2011-11-22 22:30,23,87.475,87.525,87.475,87.5,31
20111201|2011-11-22 23:30,23,87.575,87.575,87.55,87.55,10
20111201|2011-11-23 00:00,23,87.6,87.6,87.6,87.6,2
20111201|2011-11-23 00:30,23,87.525,87.525,87.525,87.525,1
20111201|2011-11-23 02:00,23,87.575,87.6,87.525,87.525,8
20111201|2011-11-23 02:30,23,87.575,87.575,87.575,87.575,2
20111201|2011-11-23 03:30,23,87.625,87.65,87.625,87.65,19
20111201|2011-11-23 04:00,23,87.675,87.675,87.575,87.625,18
20111201|2011-11-23 04:30,23,87.625,87.625,87.625,87.625,3
20111201|2011-11-23 05:00,23,87.65,87.65,87.65,87.65,2
20111201|2011-11-23 05:30,23,87.65,87.675,87.65,87.675,9
20111201|2011-11-23 06:00,23,87.65,87.875,87.65,87.875,74
20111201|2011-11-23 06:30,23,87.875,87.875,87.725,87.725,50
20111201|2011-11-23 07:00,23,87.725,87.75,87.675,87.675,22
20111201|2011-11-23 07:30,23,87.65,87.7,87.6,87.7,20
20111201|2011-11-23 08:00,23,87.725,87.875,87.725,87.875,39
20111201|2011-11-23 08:30,23,87.875,87.975,87.875,87.9,38
20111201|2011-11-23 09:00,23,87.825,87.875,87.3,87.425,947
20111201|2011-11-23 09:30,23,87.5,87.725,87.375,87.4,385
20111201|2011-11-23 10:00,23,87.375,87.525,87.3,87.3,270
20111201|2011-11-23 10:30,23,87.3,87.65,87.125,87.475,706
20111201|2011-11-23 11:00,23,87.45,87.65,87.375,87.625,180
20111201|2011-11-23 11:30,23,87.575,87.75,87.525,87.725,207
20111201|2011-11-23 12:00,23,87.725,87.85,87.625,87.725,211
20111201|2011-11-23 12:30,23,87.75,88.1,87.75,88.1,578
20111201|2011-11-23 13:00,23,88.1,88.1,88.025,88.1,269
20111201|2011-11-23 13:30,23,88.05,88.1,88.025,88.025,32
20111201|2011-11-23 14:00,23,88,88,88,88,1
20111201|2011-11-23 14:30,23,88,88.15,88,88.05,73
20111201|2011-11-23 15:00,23,88.075,88.075,88.075,88.075,1
20111201|2011-11-23 15:30,23,88.075,88.075,88.025,88.05,10
20111201|2011-11-24 17:00,25,88.25,88.25,88.1,88.1,20
20111201|2011-11-24 18:00,25,88.05,88.05,87.9,87.9,9
20111201|2011-11-24 19:00,25,87.95,88,87.95,88,4
20111201|2011-11-24 19:30,25,88.05,88.05,88.05,88.05,1
20111201|2011-11-24 21:00,25,88.05,88.05,88.05,88.05,1
20111201|2011-11-24 22:00,25,88.05,88.05,88.05,88.05,1
20111201|2011-11-25 01:00,25,88.1,88.2,88.1,88.1,34
20111201|2011-11-25 01:30,25,88.1,88.1,88.1,88.1,2
20111201|2011-11-25 02:00,25,88.15,88.175,88.15,88.175,3
20111201|2011-11-25 02:30,25,88.2,88.2,88.05,88.05,7
20111201|2011-11-25 04:00,25,88.1,88.1,88.1,88.1,35
20111201|2011-11-25 05:00,25,88.05,88.05,88.05,88.05,2
20111201|2011-11-25 06:00,25,88.05,88.05,88.05,88.05,3
20111201|2011-11-25 06:30,25,88.1,88.125,88.075,88.1,12
20111201|2011-11-25 07:00,25,88.15,88.15,88.1,88.1,11
20111201|2011-11-25 07:30,25,88.15,88.15,87.975,87.975,32
20111201|2011-11-25 08:00,25,88.05,88.1,87.95,88.05,33
20111201|2011-11-25 08:30,25,88.1,88.1,88.05,88.1,16
20111201|2011-11-25 09:00,25,88.075,88.175,88.025,88.025,233
20111201|2011-11-25 09:30,25,88.05,88.125,87.975,88.1,257
20111201|2011-11-25 10:00,25,88.125,88.2,88.125,88.175,208
20111201|2011-11-25 10:30,25,88.175,88.3,88.1,88.275,346
20111201|2011-11-25 11:00,25,88.275,88.275,88.05,88.2,284
20111201|2011-11-25 11:30,25,88.225,88.4,88.175,88.25,488
20111201|2011-11-25 12:00,25,88.3,88.3,88.2,88.275,149
20111201|2011-11-28 09:00,28,88.375,88.4,88.075,88.125,552
20111201|2011-11-28 09:30,28,88.1,88.175,87.65,87.725,773
20111201|2011-11-28 10:00,28,87.725,87.8,87.6,87.675,564
20111201|2011-11-28 10:30,28,87.7,87.725,87.45,87.675,372
20111201|2011-11-28 11:00,28,87.7,87.75,87.525,87.55,213
20111201|2011-11-28 11:30,28,87.525,87.675,87.525,87.65,202
20111201|2011-11-28 12:00,28,87.675,87.75,87.575,87.65,211
20111201|2011-11-28 12:30,28,87.7,87.85,87.5,87.525,487
20111201|2011-11-28 13:00,28,87.55,87.6,87.425,87.475,259
20111201|2011-11-28 13:30,28,87.425,87.575,87.425,87.525,17
20111201|2011-11-28 14:00,28,87.525,87.525,87.475,87.475,6
20111201|2011-11-28 14:30,28,87.475,87.625,87.425,87.625,27
20111201|2011-11-28 15:00,28,87.675,87.775,87.525,87.65,117
20111201|2011-11-28 15:30,28,87.6,87.675,87.55,87.55,37
20111201|2011-11-28 17:00,29,87.7,87.7,87.5,87.55,17
20111201|2011-11-28 17:30,29,87.55,87.55,87.425,87.425,16
20111201|2011-11-28 18:00,29,87.425,87.425,87.425,87.425,8
20111201|2011-11-28 18:30,29,87.425,87.475,87.425,87.475,2
20111201|2011-11-28 19:00,29,87.475,87.475,87.425,87.425,2
20111201|2011-11-28 19:30,29,87.5,87.5,87.5,87.5,1
20111201|2011-11-28 20:00,29,87.45,87.45,87.45,87.45,16
20111201|2011-11-28 20:30,29,87.45,87.45,87.425,87.425,2
20111201|2011-11-28 22:00,29,87.425,87.45,87.425,87.45,3
20111201|2011-11-28 22:30,29,87.45,87.45,87.45,87.45,1
20111201|2011-11-28 23:30,29,87.4,87.45,87.4,87.45,6
20111201|2011-11-29 00:00,29,87.45,87.45,87.45,87.45,1
20111201|2011-11-29 01:00,29,87.45,87.45,87.45,87.45,14
20111201|2011-11-29 01:30,29,87.45,87.45,87.45,87.45,1
20111201|2011-11-29 02:00,29,87.45,87.45,87.4,87.45,34
20111201|2011-11-29 02:30,29,87.45,87.45,87.45,87.45,3
20111201|2011-11-29 04:00,29,87.45,87.45,87.45,87.45,2
20111201|2011-11-29 04:30,29,87.5,87.6,87.5,87.6,9
20111201|2011-11-29 05:00,29,87.625,87.625,87.625,87.625,2
20111201|2011-11-29 05:30,29,87.625,87.625,87.625,87.625,2
20111201|2011-11-29 06:00,29,87.625,87.675,87.625,87.65,7
20111201|2011-11-29 06:30,29,87.65,87.85,87.65,87.775,44
20111201|2011-11-29 07:00,29,87.75,87.8,87.75,87.775,31
20111201|2011-11-29 07:30,29,87.7,87.7,87.55,87.65,34
20111201|2011-11-29 08:00,29,87.675,87.75,87.625,87.75,11
20111201|2011-11-29 08:30,29,87.7,87.8,87.65,87.775,75
20111201|2011-11-29 09:00,29,87.775,87.85,87.5,87.825,561
20111201|2011-11-29 09:30,29,87.8,87.85,87.625,87.8,262
20111201|2011-11-29 10:00,29,87.775,87.9,87.65,87.825,345
20111201|2011-11-29 10:30,29,87.85,88,87.8,87.975,248
20111201|2011-11-29 11:00,29,88,88.05,87.925,87.95,223
20111201|2011-11-29 11:30,29,87.925,88.075,87.925,87.975,225
20111201|2011-11-29 12:00,29,87.95,88.025,87.95,88,186
20111201|2011-11-29 12:30,29,87.975,88.05,87.85,88.05,541
20111201|2011-11-29 13:00,29,88.05,88.05,87.95,88,239
20111201|2011-11-29 13:30,29,87.95,87.95,87.9,87.925,6
20111201|2011-11-29 14:00,29,87.925,87.95,87.9,87.95,7
20111201|2011-11-29 14:30,29,87.975,88.075,87.9,88.075,57
20111201|2011-11-29 15:00,29,88.05,88.05,87.85,87.85,71
20111201|2011-11-29 15:30,29,87.85,87.9,87.85,87.85,101
20111201|2011-11-29 17:00,30,87.925,87.925,87.85,87.85,15
20111201|2011-11-29 19:30,30,87.85,87.85,87.85,87.85,4
20111201|2011-11-29 20:00,30,87.85,87.85,87.85,87.85,5
20111201|2011-11-29 20:30,30,87.85,87.85,87.85,87.85,15
20111201|2011-11-29 21:00,30,87.825,87.825,87.8,87.8,4
20111201|2011-11-29 21:30,30,87.8,87.8,87.725,87.75,28
20111201|2011-11-29 22:30,30,87.775,87.875,87.775,87.875,20
20111201|2011-11-29 23:00,30,87.9,88.125,87.9,88.025,85
20111201|2011-11-30 00:30,30,88.075,88.075,88.075,88.075,3
20111201|2011-11-30 01:00,30,88.1,88.1,88.1,88.1,13
20111201|2011-11-30 01:30,30,88.1,88.125,88.1,88.125,23
20111201|2011-11-30 02:00,30,88.15,88.15,88.15,88.15,4
20111201|2011-11-30 02:30,30,88.125,88.125,88.125,88.125,1
20111201|2011-11-30 03:00,30,88.15,88.15,88.15,88.15,5
20111201|2011-11-30 03:30,30,88.15,88.2,88.1,88.1,20
20111201|2011-11-30 05:00,30,88.175,88.175,88.175,88.175,11
20111201|2011-11-30 05:30,30,88.2,88.2,88.2,88.2,15
20111201|2011-11-30 06:00,30,88.225,88.225,88.225,88.225,17
20111201|2011-11-30 06:30,30,88.225,88.25,88.15,88.15,21
20111201|2011-11-30 07:00,30,88.125,88.3,88.125,88.25,62
20111201|2011-11-30 07:30,30,88.3,88.4,88.275,88.4,138
20111201|2011-11-30 08:00,30,88.375,88.475,88.35,88.475,193
20111201|2011-11-30 08:30,30,88.475,88.525,88.325,88.525,135
20111201|2011-11-30 09:00,30,88.475,88.625,88.275,88.375,773
20111201|2011-11-30 09:30,30,88.35,88.4,88.175,88.275,302
20111201|2011-11-30 10:00,30,88.275,88.7,88.275,88.625,308
20111201|2011-11-30 10:30,30,88.625,88.675,88.55,88.6,290
20111201|2011-11-30 11:00,30,88.6,88.625,88.35,88.525,233
20111201|2011-11-30 11:30,30,88.525,88.525,88.275,88.375,319
20111201|2011-11-30 12:00,30,88.375,88.475,88.15,88.3,168
20111201|2011-11-30 12:30,30,88.275,88.325,87.95,88.075,537
20111201|2011-11-30 13:00,30,88.1,88.2,88.05,88.175,138
20111201|2011-11-30 13:30,30,88.175,88.2,88.175,88.175,14
20111201|2011-11-30 14:00,30,88.2,88.225,88.175,88.2,61
20111201|2011-11-30 14:30,30,88.2,88.425,88.2,88.325,56
20111201|2011-11-30 15:00,30,88.35,88.45,87.95,87.95,277
20111201|2011-11-30 15:30,30,87.95,88.1,87.95,88.1,16
20111201|2011-11-30 17:00,1,88.175,88.275,88.125,88.175,13
20111201|2011-11-30 17:30,1,88.175,88.2,88.15,88.2,5
20111201|2011-11-30 18:00,1,88.225,88.225,88.225,88.225,3
20111201|2011-11-30 19:00,1,88.275,88.275,88.125,88.125,32
20111201|2011-11-30 19:30,1,88.125,88.125,88.125,88.125,2
20111201|2011-11-30 20:00,1,88.175,88.2,88.125,88.175,11
20111201|2011-11-30 20:30,1,88.15,88.15,88.125,88.125,358
20111201|2011-11-30 21:00,1,88.125,88.125,88.125,88.125,1
20111201|2011-11-30 22:00,1,88.175,88.175,88.175,88.175,1
20111201|2011-11-30 23:00,1,88.175,88.175,88.175,88.175,1
20111201|2011-12-01 00:00,1,88.175,88.175,88.175,88.175,1
20111201|2011-12-01 01:30,1,88.175,88.2,88.175,88.2,6
20111201|2011-12-01 02:00,1,88.225,88.225,88.225,88.225,3
20111201|2011-12-01 02:30,1,88.25,88.275,88.25,88.275,8
20111201|2011-12-01 03:30,1,88.3,88.325,88.3,88.325,4
20111201|2011-12-01 04:00,1,88.375,88.475,88.375,88.475,44
20111201|2011-12-01 04:30,1,88.425,88.475,88.425,88.475,28
20111201|2011-12-01 05:00,1,88.425,88.425,88.375,88.375,6
20111201|2011-12-01 05:30,1,88.425,88.425,88.425,88.425,1
20111201|2011-12-01 06:00,1,88.4,88.425,88.375,88.375,5
20111201|2011-12-01 06:30,1,88.375,88.375,88.375,88.375,1
20111201|2011-12-01 07:00,1,88.35,88.35,88.325,88.325,4
20111201|2011-12-01 07:30,1,88.275,88.275,88.175,88.225,24
20111201|2011-12-01 08:00,1,88.2,88.2,88.025,88.175,63
20111201|2011-12-01 08:30,1,88.175,88.175,87.95,87.975,147
20111201|2011-12-01 09:00,1,88,88.175,87.775,88.025,530
20111201|2011-12-01 09:30,1,88,88.125,87.975,88.1,179
20111201|2011-12-01 10:00,1,88.1,88.1,88,88.05,23
20111201|2011-12-01 10:30,1,88.025,88.125,87.9,87.925,187
20111201|2011-12-01 11:00,1,87.95,87.975,87.8,87.8,212
20111201|2011-12-01 11:30,1,87.85,87.9,87.675,87.675,242
20111201|2011-12-01 12:00,1,87.65,87.7,87.5,87.675,456
20111201|2011-12-01 12:30,1,87.675,87.825,87.5,87.55,661
20111201|2011-12-01 13:00,1,87.575,87.775,87.55,87.725,137
20111201|2011-12-01 13:30,1,87.725,87.775,87.725,87.75,33
20111201|2011-12-01 14:00,1,87.75,87.75,87.725,87.725,7
20111201|2011-12-01 14:30,1,87.725,87.75,87.525,87.525,95
20111201|2011-12-01 15:00,1,87.575,87.8,87.575,87.575,99
20111201|2011-12-01 15:30,1,87.55,87.6,87.45,87.6,152
20111201|2011-12-01 17:00,2,87.6,87.625,87.525,87.625,32
20111201|2011-12-01 19:00,2,87.65,87.65,87.625,87.625,2
20111201|2011-12-01 20:30,2,87.6,87.6,87.6,87.6,4
20111201|2011-12-01 21:00,2,87.6,87.6,87.6,87.6,1
20111201|2011-12-01 21:30,2,87.6,87.6,87.575,87.575,7
20111201|2011-12-01 22:00,2,87.6,87.6,87.6,87.6,5
20111201|2011-12-01 22:30,2,87.6,87.625,87.6,87.625,6
20111201|2011-12-01 23:00,2,87.65,87.65,87.65,87.65,1
20111201|2011-12-01 23:30,2,87.6,87.6,87.525,87.525,25
20111201|2011-12-02 01:30,2,87.575,87.65,87.575,87.65,7
20111201|2011-12-02 02:00,2,87.675,87.675,87.675,87.675,9
20111201|2011-12-02 02:30,2,87.625,87.625,87.625,87.625,2
20111201|2011-12-02 03:30,2,87.65,87.7,87.65,87.7,36
20111201|2011-12-02 05:30,2,87.7,87.725,87.7,87.7,7
20111201|2011-12-02 06:00,2,87.7,87.7,87.6,87.6,11
20111201|2011-12-02 06:30,2,87.6,87.6,87.55,87.55,58
20111201|2011-12-02 07:00,2,87.525,87.6,87.45,87.475,58
20111201|2011-12-02 07:30,2,87.6,87.7,87.2,87.275,449
20111201|2011-12-02 08:00,2,87.25,87.35,87.075,87.1,133
20111201|2011-12-02 08:30,2,87.075,87.2,86.95,87.025,383
20111201|2011-12-02 09:00,2,87,87.075,86.85,86.925,411
20111201|2011-12-02 09:30,2,86.95,87.025,86.825,86.925,521
20111201|2011-12-02 10:00,2,86.925,86.975,86.775,86.875,308
20111201|2011-12-02 10:30,2,86.9,87,86.75,86.75,398
20111201|2011-12-02 11:00,2,86.775,86.8,86.675,86.7,312
20111201|2011-12-02 11:30,2,86.7,86.75,86.6,86.625,187
20111201|2011-12-02 12:00,2,86.625,86.65,86.5,86.5,312
20111201|2011-12-02 12:30,2,86.525,86.55,86.25,86.3,724
20111201|2011-12-02 13:00,2,86.25,86.35,86.2,86.3,438
20111201|2011-12-02 13:30,2,86.275,86.3,86.25,86.25,49
20111201|2011-12-05 09:00,5,86.35,86.35,85.575,85.95,905
20111201|2011-12-05 09:30,5,85.9,86,85.875,85.975,271
20111201|2011-12-05 10:00,5,85.975,86,85.8,85.875,200
20111201|2011-12-05 10:30,5,85.825,85.9,85.75,85.825,194
20111201|2011-12-05 11:00,5,85.875,85.875,85.625,85.625,472
20111201|2011-12-05 11:30,5,85.65,85.675,85.575,85.575,304
20111201|2011-12-05 12:00,5,85.575,85.75,85.5,85.55,349
20111201|2011-12-05 12:30,5,85.55,85.625,85.25,85.25,628
20111201|2011-12-05 13:00,5,85.275,85.35,85.175,85.175,482
20111201|2011-12-05 13:30,5,85.15,85.225,85.125,85.15,94
20111201|2011-12-05 14:00,5,85.175,85.2,85.125,85.15,31
20111201|2011-12-05 14:30,5,85.15,85.2,84.8,84.825,278
20111201|2011-12-05 15:00,5,84.825,85,84.825,84.9,104
20111201|2011-12-05 15:30,5,84.9,84.925,84.9,84.925,90
20111201|2011-12-05 17:00,6,85.2,85.2,85.125,85.125,17
20111201|2011-12-05 19:30,6,85.175,85.35,85.175,85.275,57
20111201|2011-12-05 20:00,6,85.15,85.15,85.15,85.15,1
20111201|2011-12-05 20:30,6,85.15,85.15,85.15,85.15,1
20111201|2011-12-05 22:00,6,85.175,85.175,85.175,85.175,1
20111201|2011-12-05 22:30,6,85.25,85.25,85.25,85.25,1
20111201|2011-12-06 00:30,6,85.25,85.25,85.25,85.25,1
20111201|2011-12-06 01:00,6,85.175,85.175,85.175,85.175,1
20111201|2011-12-06 01:30,6,85.15,85.15,85.15,85.15,5
20111201|2011-12-06 02:00,6,85.15,85.15,85.15,85.15,1
20111201|2011-12-06 02:30,6,85.15,85.15,85.15,85.15,3
20111201|2011-12-06 03:30,6,85.125,85.125,85.125,85.125,12
20111201|2011-12-06 04:00,6,85.15,85.15,85.15,85.15,2
20111201|2011-12-06 04:30,6,85.125,85.125,85.125,85.125,1
20111201|2011-12-06 05:00,6,85.125,85.125,85.125,85.125,21
20111201|2011-12-06 05:30,6,85.125,85.175,85.125,85.125,8
20111201|2011-12-06 06:00,6,85.125,85.15,85.1,85.1,45
20111201|2011-12-06 07:00,6,85.2,85.2,85.025,85.125,45
20111201|2011-12-06 07:30,6,85.05,85.225,85.025,85.225,44
20111201|2011-12-06 08:00,6,85.25,85.55,85.25,85.4,155
20111201|2011-12-06 08:30,6,85.4,85.575,85.4,85.45,123
20111201|2011-12-06 09:00,6,85.45,85.55,85.15,85.2,517
20111201|2011-12-06 09:30,6,85.25,85.6,85.25,85.55,505
20111201|2011-12-06 10:00,6,85.55,85.8,85.5,85.625,658
20111201|2011-12-06 10:30,6,85.6,85.875,85.6,85.825,392
20111201|2011-12-06 11:00,6,85.8,85.8,85.55,85.675,565
20111201|2011-12-06 11:30,6,85.675,85.95,85.6,85.9,435
20111201|2011-12-06 12:00,6,85.9,86,85.75,85.875,310
20111201|2011-12-06 12:30,6,85.875,86.15,85.85,86.15,751
20111201|2011-12-06 13:00,6,86.175,86.2,86.075,86.1,80
20111201|2011-12-06 13:30,6,86.125,86.35,86.1,86.35,195
20111201|2011-12-06 14:00,6,86.35,86.7,86.35,86.575,340
20111201|2011-12-06 14:30,6,86.575,86.6,86.3,86.45,61
20111201|2011-12-06 15:00,6,86.425,86.45,86.425,86.425,12
20111201|2011-12-06 15:30,6,86.4,86.4,86.225,86.3,19
20111201|2011-12-06 17:00,7,86.45,86.45,86.45,86.45,6
20111201|2011-12-06 17:30,7,86.45,86.5,86.45,86.45,3
20111201|2011-12-06 18:00,7,86.45,86.45,86.45,86.45,1
20111201|2011-12-06 18:30,7,86.425,86.425,86.425,86.425,1
20111201|2011-12-06 19:00,7,86.4,86.4,86.4,86.4,1
20111201|2011-12-06 19:30,7,86.45,86.5,86.45,86.45,14
20111201|2011-12-06 20:00,7,86.4,86.4,86.4,86.4,4
20111201|2011-12-06 21:30,7,86.4,86.4,86.35,86.35,4
20111201|2011-12-06 22:30,7,86.35,86.35,86.35,86.35,2
20111201|2011-12-06 23:00,7,86.35,86.35,86.25,86.25,20
20111201|2011-12-07 00:30,7,86.3,86.3,86.3,86.3,1
20111201|2011-12-07 02:00,7,86.35,86.5,86.35,86.45,33
20111201|2011-12-07 03:30,7,86.45,86.45,86.45,86.45,1
20111201|2011-12-07 04:00,7,86.4,86.4,86.4,86.4,4
20111201|2011-12-07 06:00,7,86.45,86.45,86.4,86.4,72
20111201|2011-12-07 06:30,7,86.375,86.4,86.35,86.35,18
20111201|2011-12-07 07:00,7,86.4,86.45,86.4,86.425,46
20111201|2011-12-07 07:30,7,86.375,86.45,86.35,86.45,70
20111201|2011-12-07 08:00,7,86.4,86.4,86.3,86.3,36
20111201|2011-12-07 08:30,7,86.275,86.425,86.175,86.2,155
20111201|2011-12-07 09:00,7,86.225,86.3,86.05,86.075,380
20111201|2011-12-07 09:30,7,86.1,86.2,86,86,399
20111201|2011-12-07 10:00,7,86,86.15,85.95,86.15,252
20111201|2011-12-07 10:30,7,86.125,86.3,86.125,86.25,177
20111201|2011-12-07 11:00,7,86.225,86.225,86.025,86.075,130
20111201|2011-12-07 11:30,7,86.075,86.15,86.05,86.075,69
20111201|2011-12-07 12:00,7,86.075,86.2,86.025,86.2,102
20111201|2011-12-07 12:30,7,86.2,86.2,86,86,533
20111201|2011-12-07 13:00,7,85.975,86.1,85.9,86.05,235
20111201|2011-12-07 13:30,7,86.075,86.075,86,86.05,13
20111201|2011-12-07 14:00,7,86.1,86.15,86.1,86.125,38
20111201|2011-12-07 14:30,7,86.1,86.15,86.1,86.1,30
20111201|2011-12-07 15:00,7,86.1,86.1,85.775,85.8,116
20111201|2011-12-07 15:30,7,85.85,85.9,85.75,85.8,47
20111201|2011-12-07 17:00,8,85.75,85.95,85.75,85.95,5
20111201|2011-12-07 17:30,8,85.9,85.9,85.9,85.9,1
20111201|2011-12-07 18:00,8,85.85,85.85,85.75,85.75,23
20111201|2011-12-07 18:30,8,85.75,85.75,85.75,85.75,6
20111201|2011-12-07 19:00,8,85.8,85.8,85.8,85.8,2
20111201|2011-12-07 20:30,8,85.8,85.8,85.8,85.8,3
20111201|2011-12-07 21:00,8,85.75,85.75,85.7,85.7,11
20111201|2011-12-07 22:00,8,85.7,85.7,85.7,85.7,8
20111201|2011-12-07 22:30,8,85.7,85.7,85.7,85.7,6
20111201|2011-12-07 23:00,8,85.7,85.7,85.7,85.7,1
20111201|2011-12-08 01:00,8,85.65,85.65,85.55,85.55,15
20111201|2011-12-08 01:30,8,85.55,85.55,85.4,85.4,53
20111201|2011-12-08 02:00,8,85.3,85.3,85.25,85.25,21
20111201|2011-12-08 02:30,8,85.5,85.5,85.5,85.5,31
20111201|2011-12-08 04:30,8,85.45,85.475,85.45,85.475,5
20111201|2011-12-08 05:00,8,85.35,85.35,85.3,85.35,50
20111201|2011-12-08 05:30,8,85.35,85.45,85.1,85.325,103
20111201|2011-12-08 06:30,8,85.475,85.5,85.475,85.5,30
20111201|2011-12-08 07:00,8,85.5,85.7,85.475,85.7,25
20111201|2011-12-08 07:30,8,85.675,85.675,85.5,85.5,32
20111201|2011-12-08 08:00,8,85.525,85.525,85.425,85.425,65
20111201|2011-12-08 08:30,8,85.45,85.625,85.45,85.6,77
20111201|2011-12-08 09:00,8,85.575,85.725,85.45,85.475,156
20111201|2011-12-08 09:30,8,85.5,85.675,85.5,85.6,286
20111201|2011-12-08 10:00,8,85.6,85.625,85.3,85.425,363
20111201|2011-12-08 10:30,8,85.375,85.55,85.3,85.45,308
20111201|2011-12-08 11:00,8,85.45,85.55,85.275,85.475,286
20111201|2011-12-08 11:30,8,85.475,85.5,85.275,85.275,281
20111201|2011-12-08 12:00,8,85.275,85.35,85.225,85.25,283
20111201|2011-12-08 12:30,8,85.25,85.3,84.85,84.85,940
20111201|2011-12-08 13:00,8,84.9,85.075,84.85,85.075,315
20111201|2011-12-08 13:30,8,85.05,85.2,85.025,85.15,19
20111201|2011-12-08 14:00,8,85.175,85.2,85.15,85.2,4
20111201|2011-12-08 14:30,8,85.2,85.25,85.175,85.2,31
20111201|2011-12-08 15:00,8,85.25,85.3,85.225,85.3,54
20111201|2011-12-08 15:30,8,85.1,85.375,85.075,85.375,20
20111201|2011-12-08 17:00,9,85.3,85.4,85.225,85.4,15
20111201|2011-12-08 17:30,9,85.325,85.325,85.325,85.325,2
20111201|2011-12-08 18:00,9,85.35,85.4,85.325,85.325,18
20111201|2011-12-08 18:30,9,85.325,85.325,85.325,85.325,1
20111201|2011-12-08 23:30,9,85.375,85.425,85.375,85.425,6
20111201|2011-12-09 01:00,9,85.4,85.4,85.4,85.4,1
20111201|2011-12-09 02:00,9,85.325,85.325,85.325,85.325,2
20111201|2011-12-09 02:30,9,85.3,85.3,85.3,85.3,1
20111201|2011-12-09 03:30,9,85.275,85.275,85.225,85.225,14
20111201|2011-12-09 06:30,9,85.275,85.325,85.275,85.325,4
20111201|2011-12-09 07:00,9,85.275,85.325,85.25,85.325,24
20111201|2011-12-09 07:30,9,85.375,85.475,85.325,85.425,40
20111201|2011-12-09 08:00,9,85.4,85.475,85.325,85.425,32
20111201|2011-12-09 08:30,9,85.425,85.475,85.2,85.375,200
20111201|2011-12-09 09:00,9,85.375,85.575,85.3,85.525,417
20111201|2011-12-09 09:30,9,85.525,85.6,85.425,85.55,453
20111201|2011-12-09 10:00,9,85.525,85.6,85.475,85.55,166
20111201|2011-12-09 10:30,9,85.55,85.6,85.525,85.575,73
20111201|2011-12-09 11:00,9,85.525,85.6,85.475,85.5,78
20111201|2011-12-09 11:30,9,85.5,85.65,85.5,85.575,67
20111201|2011-12-09 12:00,9,85.625,85.65,85.475,85.525,96
20111201|2011-12-09 12:30,9,85.5,85.65,85.35,85.375,430
20111201|2011-12-09 13:00,9,85.4,85.475,85.325,85.4,314
20111201|2011-12-09 13:30,9,85.45,85.475,85.375,85.375,29
20111201|2011-12-12 09:00,12,85.75,85.95,85.7,85.9,512
20111201|2011-12-12 09:30,12,85.875,85.925,85.8,85.9,639
20111201|2011-12-12 10:00,12,85.925,86.025,85.875,85.95,453
20111201|2011-12-12 10:30,12,85.975,86.1,85.975,86.025,158
20111201|2011-12-12 11:00,12,86.05,86.125,86,86.1,132
20111201|2011-12-12 11:30,12,86.075,86.125,86.075,86.1,92
20111201|2011-12-12 12:00,12,86.125,86.175,86.1,86.175,162
20111201|2011-12-12 12:30,12,86.175,86.2,86.125,86.175,197
20111201|2011-12-12 13:00,12,86.2,86.2,86.125,86.15,110
20111201|2011-12-12 13:30,12,86.15,86.175,86.15,86.175,21
20111201|2011-12-12 14:30,12,86.2,86.2,86,86,112
20111201|2011-12-12 15:00,12,86,86,85.95,86,27
20111201|2011-12-12 15:30,12,86,86.1,86,86.1,10
20111201|2011-12-12 18:00,13,86.1,86.1,86.1,86.1,18
20111201|2011-12-12 22:00,13,86.1,86.1,86.1,86.1,1
20111201|2011-12-13 02:00,13,86.025,86.025,86.025,86.025,3
20111201|2011-12-13 06:30,13,86.075,86.075,85.975,86,15
20111201|2011-12-13 07:00,13,86,86.05,86,86.05,46
20111201|2011-12-13 07:30,13,86.05,86.15,86.05,86.15,83
20111201|2011-12-13 08:00,13,86.025,86.05,85.975,86.05,83
20111201|2011-12-13 08:30,13,86.05,86.1,86.05,86.1,56
20111201|2011-12-13 09:00,13,86.05,86.125,86,86,196
20111201|2011-12-13 09:30,13,86.05,86.075,85.9,85.9,209
20111201|2011-12-13 10:00,13,85.925,86,85.825,85.825,263
20111201|2011-12-13 10:30,13,85.8,85.825,85.625,85.7,279
20111201|2011-12-13 11:00,13,85.725,85.825,85.725,85.825,34
20111201|2011-12-13 11:30,13,85.8,85.825,85.775,85.775,13
20111201|2011-12-13 12:00,13,85.825,85.825,85.825,85.825,27
20111201|2011-12-13 12:30,13,85.825,85.9,85.8,85.8,75
20111201|2011-12-13 13:00,13,85.8,85.85,85.675,85.85,171
20111201|2011-12-13 14:00,13,85.85,85.85,85.85,85.85,2
20111201|2011-12-13 14:30,13,85.8,85.8,85.675,85.675,28
20111201|2011-12-13 15:00,13,85.8,85.8,85.675,85.8,8
20111201|2011-12-13 15:30,13,85.775,85.8,85.75,85.8,6
20111201|2011-12-13 20:30,14,85.75,85.75,85.75,85.75,47
20111201|2011-12-13 21:30,14,85.8,85.8,85.65,85.65,20
20111201|2011-12-14 06:30,14,85.675,85.675,85.65,85.65,23
20111201|2011-12-14 07:00,14,85.7,85.7,85.7,85.7,2
20111201|2011-12-14 07:30,14,85.7,85.75,85.675,85.7,45
20111201|2011-12-14 08:00,14,85.7,85.7,85.6,85.6,90
20111201|2011-12-14 08:30,14,85.6,85.675,85.55,85.6,66
20111201|2011-12-14 09:00,14,85.625,85.775,85.575,85.65,255
20111201|2011-12-14 09:30,14,85.65,85.7,85.6,85.625,113
20111201|2011-12-14 10:00,14,85.625,85.725,85.575,85.6,195
20111201|2011-12-14 10:30,14,85.6,85.7,85.6,85.65,122
20111201|2011-12-14 11:00,14,85.625,85.7,85.6,85.7,174
20111201|2011-12-14 11:30,14,85.7,85.725,85.65,85.675,201
20120201|2011-05-17 13:00,17,85.2,85.2,85.15,85.15,9
20120201|2011-05-17 15:00,17,85.05,85.05,85.05,85.05,3
20120201|2011-05-17 17:00,18,84.55,84.55,84.55,84.55,1
20120201|2011-05-18 09:00,18,84.8,84.8,83.45,83.45,45
20120201|2011-05-18 09:30,18,83.55,84.55,83.55,84.25,87
20120201|2011-05-18 10:00,18,84.425,84.475,84.275,84.425,35
20120201|2011-05-18 10:30,18,84.425,84.5,84.425,84.5,14
20120201|2011-05-18 11:00,18,84.75,84.75,84.75,84.75,1
20120201|2011-05-18 12:00,18,84.45,84.6,84.45,84.575,28
20120201|2011-05-18 12:30,18,84.55,84.975,84.55,84.975,15
20120201|2011-05-18 13:00,18,84.975,84.975,84.7,84.7,9
20120201|2011-05-19 06:00,19,84.65,84.775,84.65,84.775,5
20120201|2011-05-19 08:30,19,84.9,84.9,84.9,84.9,7
20120201|2011-05-19 09:00,19,84.9,85,84.85,84.875,10
20120201|2011-05-19 09:30,19,84.65,84.65,84.45,84.45,8
20120201|2011-05-19 10:00,19,84.4,84.425,84.4,84.4,15
20120201|2011-05-19 10:30,19,85,85,85,85,1
20120201|2011-05-19 11:00,19,85.1,85.375,85.1,85.375,3
20120201|2011-05-19 11:30,19,85.3,85.325,85.2,85.2,14
20120201|2011-05-19 12:00,19,85.2,85.3,85.2,85.3,2
20120201|2011-05-19 12:30,19,85.35,85.35,85.2,85.35,15
20120201|2011-05-19 13:00,19,85.25,85.25,85.25,85.25,2
20120201|2011-05-19 14:00,19,85.125,85.125,85.1,85.1,2
20120201|2011-05-19 14:30,19,85.25,85.25,85.25,85.25,1
20120201|2011-05-19 15:00,19,85.3,85.3,85.3,85.3,1
20120201|2011-05-19 21:00,20,85.4,85.4,85.4,85.4,3
20120201|2011-05-20 02:30,20,85.4,85.425,85.4,85.425,8
20120201|2011-05-20 06:30,20,85.4,85.4,85.4,85.4,8
20120201|2011-05-20 07:00,20,85.525,85.525,85.425,85.425,5
20120201|2011-05-20 07:30,20,85.5,85.575,85.5,85.575,2
20120201|2011-05-20 08:30,20,85.425,85.425,85.325,85.325,33
20120201|2011-05-20 09:00,20,85.3,85.3,85.025,85.25,32
20120201|2011-05-20 09:30,20,85.325,85.35,85.325,85.35,6
20120201|2011-05-20 10:00,20,85.175,85.375,85.175,85.3,47
20120201|2011-05-20 10:30,20,85.35,85.575,85.35,85.575,15
20120201|2011-05-20 11:00,20,85.175,85.175,85.025,85.05,4
20120201|2011-05-20 11:30,20,85.025,85.025,85.025,85.025,2
20120201|2011-05-20 12:00,20,85.025,85.025,85.025,85.025,4
20120201|2011-05-20 12:30,20,85.15,85.35,85.1,85.35,15
20120201|2011-05-20 13:00,20,85.4,85.5,85.35,85.45,51
20120201|2011-05-20 13:30,20,85.4,85.4,85.4,85.4,1
20120201|2011-05-23 09:00,23,84.9,84.9,82.9,82.9,28
20120201|2011-05-23 09:30,23,82.9,83.1,82.8,82.8,14
20120201|2011-05-23 10:00,23,82.775,82.775,82.4,82.4,36
20120201|2011-05-23 10:30,23,82.5,82.5,82.5,82.5,1
20120201|2011-05-23 12:30,23,82.65,83.35,82.6,83.35,47
20120201|2011-05-23 13:00,23,83.25,83.45,83.25,83.45,13
20120201|2011-05-23 14:00,23,83,83,83,83,3
20120201|2011-05-23 15:00,23,82.9,82.9,82.9,82.9,1
20120201|2011-05-23 17:00,24,82.675,82.675,82.575,82.575,7
20120201|2011-05-24 05:30,24,82.45,82.45,82.425,82.425,6
20120201|2011-05-24 06:00,24,82.425,82.425,82.425,82.425,3
20120201|2011-05-24 08:00,24,82.75,82.75,82.75,82.75,1
20120201|2011-05-24 08:30,24,83.15,83.35,83.15,83.25,5
20120201|2011-05-24 09:00,24,83.25,83.25,83,83.2,5
20120201|2011-05-24 09:30,24,83.15,83.15,83.15,83.15,1
20120201|2011-05-24 10:00,24,83.3,83.3,82.85,82.85,40
20120201|2011-05-24 10:30,24,82.875,82.875,82.875,82.875,3
20120201|2011-05-24 11:00,24,83.05,83.05,82.575,82.575,4
20120201|2011-05-24 11:30,24,82.575,82.6,82.575,82.6,2
20120201|2011-05-24 12:00,24,82.625,82.625,82.4,82.45,23
20120201|2011-05-24 12:30,24,82.65,82.65,82.65,82.65,1
20120201|2011-05-24 13:00,24,82.45,82.45,82.2,82.2,5
20120201|2011-05-24 13:30,24,82.55,82.55,82.55,82.55,1
20120201|2011-05-24 14:30,24,82.4,82.4,82.4,82.4,4
20120201|2011-05-24 15:00,24,82.225,82.225,82.225,82.225,1
20120201|2011-05-25 06:30,25,83.025,83.225,83.025,83.225,13
20120201|2011-05-25 08:00,25,83.15,83.15,83.15,83.15,1
20120201|2011-05-25 08:30,25,83.25,83.25,83.25,83.25,1
20120201|2011-05-25 09:00,25,82.85,82.85,82.85,82.85,10
20120201|2011-05-25 09:30,25,83.075,83.1,83.075,83.1,12
20120201|2011-05-25 10:00,25,82.8,82.8,82.425,82.425,20
20120201|2011-05-25 10:30,25,82.725,82.725,82.7,82.7,6
20120201|2011-05-25 12:00,25,83.25,83.4,83.25,83.4,4
20120201|2011-05-25 12:30,25,83.25,83.25,83.25,83.25,1
20120201|2011-05-25 13:00,25,83.35,83.35,83.3,83.3,2
20120201|2011-05-25 13:30,25,83.4,83.4,83.4,83.4,1
20120201|2011-05-25 14:00,25,83.4,83.4,83.4,83.4,3
20120201|2011-05-25 19:00,26,83.1,83.1,83.1,83.1,1
20120201|2011-05-26 07:00,26,83.15,83.15,83.15,83.15,1
20120201|2011-05-26 08:30,26,83.45,83.45,83.45,83.45,1
20120201|2011-05-26 09:00,26,83.375,83.375,83.225,83.3,12
20120201|2011-05-26 09:30,26,83.325,83.325,83.25,83.25,8
20120201|2011-05-26 10:00,26,83.375,83.5,83.375,83.5,3
20120201|2011-05-26 10:30,26,83.5,83.525,83.5,83.525,3
20120201|2011-05-26 11:00,26,83.45,83.45,83.45,83.45,1
20120201|2011-05-26 12:30,26,83.3,83.5,83.25,83.25,24
20120201|2011-05-26 13:00,26,83.225,83.275,83.225,83.275,3
20120201|2011-05-26 14:00,26,83.125,83.125,83.125,83.125,1
20120201|2011-05-26 15:30,26,82.875,82.875,82.875,82.875,1
20120201|2011-05-27 05:00,27,82.7,82.7,82.625,82.625,6
20120201|2011-05-27 06:30,27,82.625,82.8,82.625,82.75,83
20120201|2011-05-27 07:00,27,82.825,82.875,82.825,82.875,43
20120201|2011-05-27 08:30,27,82.95,82.95,82.925,82.925,17
20120201|2011-05-27 09:00,27,82.975,82.975,82.85,82.85,2
20120201|2011-05-27 09:30,27,82.9,83.2,82.9,83.2,95
20120201|2011-05-27 10:00,27,83.25,83.25,83.25,83.25,3
20120201|2011-05-27 11:30,27,83.4,83.4,83.4,83.4,1
20120201|2011-05-27 12:00,27,83.55,83.725,83.55,83.725,7
20120201|2011-05-27 12:30,27,83.875,84,83.85,84,8
20120201|2011-05-27 13:00,27,84,84.1,84,84.1,4
20120201|2011-05-31 09:00,31,84.5,85,84.5,84.95,31
20120201|2011-05-31 09:30,31,84.875,84.875,84.85,84.85,12
20120201|2011-05-31 10:00,31,84.925,84.975,84.85,84.85,4
20120201|2011-05-31 10:30,31,84.8,84.8,84.8,84.8,1
20120201|2011-05-31 11:00,31,84.65,84.875,84.65,84.875,2
20120201|2011-05-31 11:30,31,84.725,84.725,84.725,84.725,1
20120201|2011-05-31 12:00,31,84.7,84.875,84.7,84.875,6
20120201|2011-05-31 12:30,31,84.875,84.975,84.875,84.975,14
20120201|2011-05-31 13:00,31,84.925,84.95,84.9,84.9,5
20120201|2011-05-31 13:30,31,84.75,84.75,84.75,84.75,1
20120201|2011-05-31 19:30,1,84.7,84.7,84.7,84.7,1
20120201|2011-06-01 06:00,1,84.875,84.875,84.875,84.875,1
20120201|2011-06-01 07:00,1,84.85,84.9,84.85,84.9,3
20120201|2011-06-01 08:00,1,84.55,84.8,84.55,84.8,3
20120201|2011-06-01 08:30,1,84.225,84.225,84.225,84.225,1
20120201|2011-06-01 09:00,1,84.4,84.4,83.45,83.925,122
20120201|2011-06-01 09:30,1,83.8,84.075,83.775,83.775,5
20120201|2011-06-01 10:00,1,83.8,83.925,83.8,83.925,3
20120201|2011-06-01 10:30,1,83.75,83.75,83.75,83.75,1
20120201|2011-06-01 11:00,1,83.5,83.5,83.4,83.4,12
20120201|2011-06-01 11:30,1,83.3,83.3,83.2,83.2,9
20120201|2011-06-01 12:00,1,83.175,83.2,83.125,83.2,22
20120201|2011-06-01 12:30,1,83.25,83.8,83.25,83.8,21
20120201|2011-06-01 13:00,1,83.6,83.675,83.6,83.675,4
20120201|2011-06-01 17:00,2,83.875,83.925,83.85,83.925,4
20120201|2011-06-02 03:00,2,83.9,83.9,83.9,83.9,1
20120201|2011-06-02 03:30,2,84,84,84,84,1
20120201|2011-06-02 07:00,2,84.1,84.1,84.1,84.1,1
20120201|2011-06-02 08:30,2,84.05,84.05,83.975,83.975,2
20120201|2011-06-02 09:00,2,83.575,83.575,83.2,83.225,15
20120201|2011-06-02 09:30,2,83.2,83.325,83.15,83.15,6
20120201|2011-06-02 10:00,2,83.125,83.15,83.125,83.15,6
20120201|2011-06-02 10:30,2,83.275,83.3,83,83,10
20120201|2011-06-02 11:30,2,83.025,83.25,83.025,83.25,4
20120201|2011-06-02 12:00,2,83.575,83.725,83.575,83.725,4
20120201|2011-06-02 12:30,2,83.975,84.275,83.85,84.275,21
20120201|2011-06-02 13:00,2,84.275,84.475,84.275,84.35,15
20120201|2011-06-02 13:30,2,84.225,84.225,84.225,84.225,4
20120201|2011-06-02 14:30,2,84.225,84.225,84.2,84.2,10
20120201|2011-06-02 15:00,2,84.2,84.2,84.15,84.15,8
20120201|2011-06-02 21:30,3,84.3,84.3,84.3,84.3,1
20120201|2011-06-03 04:30,3,84.625,84.625,84.625,84.625,3
20120201|2011-06-03 07:30,3,84,84.075,84,84.075,4
20120201|2011-06-03 08:30,3,84.175,84.175,84.15,84.175,6
20120201|2011-06-03 09:00,3,84.4,84.4,84.125,84.125,22
20120201|2011-06-03 09:30,3,84.025,84.125,84.025,84.125,8
20120201|2011-06-03 10:00,3,84,84,83.65,83.775,18
20120201|2011-06-03 10:30,3,84.15,84.45,84.15,84.45,14
20120201|2011-06-03 11:00,3,84.45,84.675,84.45,84.45,22
20120201|2011-06-03 11:30,3,84.45,84.575,84.45,84.55,19
20120201|2011-06-03 12:00,3,84.5,84.55,84.5,84.55,4
20120201|2011-06-03 12:30,3,84.55,84.725,84.45,84.55,46
20120201|2011-06-03 13:00,3,84.65,84.65,84.55,84.55,12
20120201|2011-06-03 13:30,3,84.625,84.625,84.625,84.625,3
20120201|2011-06-06 09:00,6,84.35,84.425,83.9,84.425,6
20120201|2011-06-06 10:00,6,84,84,84,84,1
20120201|2011-06-06 10:30,6,84.15,84.3,84.15,84.3,3
20120201|2011-06-06 11:00,6,84.35,84.425,84.35,84.425,5
20120201|2011-06-06 11:30,6,84.375,84.375,84.3,84.3,2
20120201|2011-06-06 12:30,6,84.4,84.45,84.3,84.45,19
20120201|2011-06-06 15:00,6,84,84,83.9,83.9,2
20120201|2011-06-06 15:30,6,83.9,83.9,83.9,83.9,1
20120201|2011-06-07 07:00,7,83.9,83.9,83.9,83.9,2
20120201|2011-06-07 08:00,7,84,84,84,84,1
20120201|2011-06-07 08:30,7,84.25,84.25,84.25,84.25,1
20120201|2011-06-07 09:00,7,84.05,84.4,84.05,84.375,4
20120201|2011-06-07 09:30,7,84.45,84.925,84.45,84.8,55
20120201|2011-06-07 10:00,7,84.8,84.975,84.575,84.95,17
20120201|2011-06-07 10:30,7,84.95,85.1,84.95,85.075,34
20120201|2011-06-07 11:00,7,85.125,85.4,85.125,85.4,16
20120201|2011-06-07 11:30,7,85.4,85.5,85.35,85.475,15
20120201|2011-06-07 12:00,7,85.475,86.05,85.45,86,48
20120201|2011-06-07 12:30,7,85.875,86.1,85.875,85.95,99
20120201|2011-06-07 13:00,7,86,86.125,86,86.05,148
20120201|2011-06-07 13:30,7,86.05,86.1,85.95,85.95,12
20120201|2011-06-07 14:00,7,85.775,85.775,85.775,85.775,1
20120201|2011-06-07 14:30,7,85.9,85.9,85.9,85.9,7
20120201|2011-06-07 15:30,7,85.925,85.925,85.925,85.925,1
20120201|2011-06-07 22:00,8,86,86,86,86,1
20120201|2011-06-07 23:30,8,85.9,85.9,85.9,85.9,1
20120201|2011-06-08 04:30,8,85.8,85.8,85.8,85.8,1
20120201|2011-06-08 08:30,8,85.55,85.55,85.55,85.55,2
20120201|2011-06-08 09:00,8,85.575,85.75,85.55,85.6,32
20120201|2011-06-08 09:30,8,85.65,85.775,85.65,85.775,3
20120201|2011-06-08 10:00,8,85.85,86,85.85,85.95,5
20120201|2011-06-08 10:30,8,85.95,86.075,85.825,86,45
20120201|2011-06-08 11:00,8,85.95,86.05,85.9,85.95,25
20120201|2011-06-08 11:30,8,85.95,86.1,85.95,86.1,4
20120201|2011-06-08 12:00,8,86.15,86.3,86.15,86.275,73
20120201|2011-06-08 12:30,8,86.275,86.45,86,86.25,153
20120201|2011-06-08 13:00,8,86.2,86.7,86.2,86.55,183
20120201|2011-06-08 13:30,8,86.6,86.65,86.4,86.475,45
20120201|2011-06-08 14:30,8,86.7,86.7,86.7,86.7,1
20120201|2011-06-08 15:00,8,86.775,86.8,86.775,86.8,6
20120201|2011-06-08 18:00,9,86.7,86.7,86.7,86.7,1
20120201|2011-06-09 07:30,9,86.625,87.35,86.625,87.35,29
20120201|2011-06-09 08:00,9,87.3,87.65,87.3,87.65,64
20120201|2011-06-09 08:30,9,87.65,88,87.65,88,39
20120201|2011-06-09 09:00,9,87.975,88.4,87.95,88.4,152
20120201|2011-06-09 09:30,9,88.375,88.375,87.175,87.175,113
20120201|2011-06-09 10:00,9,87.725,87.725,87.675,87.725,3
20120201|2011-06-09 10:30,9,87.45,87.45,87.275,87.275,2
20120201|2011-06-09 11:00,9,87.4,87.525,87.3,87.5,7
20120201|2011-06-09 12:00,9,87.775,88.05,87.65,88.05,26
20120201|2011-06-09 12:30,9,88.15,88.4,88,88.4,68
20120201|2011-06-09 13:00,9,88.4,88.4,88.2,88.3,103
20120201|2011-06-09 13:30,9,88.3,88.3,88.3,88.3,5
20120201|2011-06-09 14:00,9,88.3,88.3,88.3,88.3,2
20120201|2011-06-09 15:00,9,88.5,88.65,88.45,88.65,21
20120201|2011-06-09 15:30,9,88.65,88.65,88.65,88.65,1
20120201|2011-06-10 07:30,10,88.525,88.55,88.525,88.55,9
20120201|2011-06-10 08:00,10,88.525,88.6,88.525,88.6,10
20120201|2011-06-10 08:30,10,88.65,88.9,88.55,88.85,28
20120201|2011-06-10 09:00,10,88.8,88.925,88.225,88.325,91
20120201|2011-06-10 09:30,10,88.25,88.75,88.225,88.4,35
20120201|2011-06-10 10:00,10,88.35,88.35,87.85,87.9,35
20120201|2011-06-10 10:30,10,88.225,88.325,88.225,88.3,22
20120201|2011-06-10 11:30,10,88.275,88.275,88.25,88.25,4
20120201|2011-06-10 12:00,10,88.2,88.2,88.1,88.1,2
20120201|2011-06-10 12:30,10,88.2,88.55,88.1,88.5,78
20120201|2011-06-10 13:00,10,88.575,88.6,88.225,88.375,123
20120201|2011-06-10 13:30,10,88.375,88.375,88.375,88.375,3
20120201|2011-06-13 09:00,13,88.375,88.7,88.375,88.7,21
20120201|2011-06-13 09:30,13,88.5,88.5,88.5,88.5,4
20120201|2011-06-13 10:00,13,88.5,88.5,88.225,88.225,42
20120201|2011-06-13 10:30,13,88.25,88.25,87.575,87.7,37
20120201|2011-06-13 11:00,13,87.65,87.65,87.2,87.55,19
20120201|2011-06-13 11:30,13,87.6,88.225,87.6,88.225,60
20120201|2011-06-13 12:00,13,88.2,88.3,88.1,88.3,37
20120201|2011-06-13 12:30,13,88.3,88.65,88.2,88.65,77
20120201|2011-06-13 13:00,13,88.65,88.7,88.45,88.575,114
20120201|2011-06-13 13:30,13,88.55,88.55,88.55,88.55,1
20120201|2011-06-13 14:00,13,88.55,88.55,88.5,88.5,9
20120201|2011-06-13 14:30,13,88.5,88.5,88.5,88.5,3
20120201|2011-06-13 15:30,13,88.4,88.4,88.4,88.4,1
20120201|2011-06-13 17:00,14,88.55,88.55,88.55,88.55,1
20120201|2011-06-13 23:00,14,88.55,88.55,88.55,88.55,1
20120201|2011-06-14 02:30,14,88.7,88.7,88.7,88.7,11
20120201|2011-06-14 03:00,14,88.7,88.7,88.7,88.7,1
20120201|2011-06-14 05:00,14,88.8,88.8,88.8,88.8,4
20120201|2011-06-14 08:00,14,88.6,88.6,88.55,88.55,2
20120201|2011-06-14 09:00,14,88.7,88.8,88.5,88.525,23
20120201|2011-06-14 09:30,14,88.25,88.25,87.9,87.9,13
20120201|2011-06-14 10:00,14,87.9,88.55,87.9,88.3,93
20120201|2011-06-14 10:30,14,88.15,88.2,87.7,87.9,19
20120201|2011-06-14 11:00,14,87.925,88.15,87.925,88.15,2
20120201|2011-06-14 11:30,14,88.2,88.225,88.15,88.15,13
20120201|2011-06-14 12:00,14,88.35,88.7,88.275,88.7,160
20120201|2011-06-14 12:30,14,88.5,88.625,88.425,88.425,20
20120201|2011-06-14 13:00,14,88.375,88.5,88.35,88.5,16
20120201|2011-06-14 13:30,14,88.5,88.5,88.5,88.5,2
20120201|2011-06-14 14:00,14,88.575,88.575,88.55,88.55,4
20120201|2011-06-14 14:30,14,88.55,88.55,88.5,88.5,7
20120201|2011-06-14 15:00,14,88.45,88.45,88.425,88.425,4
20120201|2011-06-14 17:00,15,88.5,88.5,88.45,88.45,2
20120201|2011-06-14 19:30,15,88.45,88.45,88.45,88.45,3
20120201|2011-06-14 20:00,15,88.45,88.45,88.45,88.45,1
20120201|2011-06-14 21:30,15,88.45,88.5,88.45,88.5,10
20120201|2011-06-14 22:30,15,88.5,88.5,88.5,88.5,1
20120201|2011-06-14 23:00,15,88.45,88.45,88.45,88.45,1
20120201|2011-06-15 06:30,15,88.375,88.375,88.375,88.375,1
20120201|2011-06-15 07:00,15,88.45,88.45,88.45,88.45,2
20120201|2011-06-15 07:30,15,88.5,88.5,88.5,88.5,7
20120201|2011-06-15 08:00,15,88.2,88.2,88.15,88.15,2
20120201|2011-06-15 08:30,15,88.3,88.3,88.3,88.3,1
20120201|2011-06-15 09:00,15,88.3,88.5,88.225,88.4,42
20120201|2011-06-15 09:30,15,88.35,88.5,88.15,88.15,167
20120201|2011-06-15 10:00,15,88.05,88.325,87.875,87.875,84
20120201|2011-06-15 10:30,15,87.9,88.1,87.9,88.075,19
20120201|2011-06-15 11:00,15,88.275,88.275,88.25,88.25,4
20120201|2011-06-15 11:30,15,88.05,88.175,88.025,88.125,13
20120201|2011-06-15 12:00,15,88.125,88.15,87.825,87.95,43
20120201|2011-06-15 12:30,15,87.85,88,87.75,87.975,17
20120201|2011-06-15 13:00,15,88,88.05,87.95,87.95,27
20120201|2011-06-15 14:00,15,88.1,88.125,87.8,87.8,7
20120201|2011-06-15 14:30,15,87.8,87.8,87.8,87.8,1
20120201|2011-06-15 15:00,15,87.875,87.925,87.85,87.925,5
20120201|2011-06-15 15:30,15,87.975,88.025,87.975,88.025,2
20120201|2011-06-16 07:00,16,88,88,87.85,87.85,3
20120201|2011-06-16 07:30,16,88,88,87.95,88,7
20120201|2011-06-16 08:30,16,87.95,87.95,87.95,87.95,2
20120201|2011-06-16 09:00,16,87.95,88.15,87.95,87.975,30
20120201|2011-06-16 09:30,16,87.95,87.95,87.6,87.7,56
20120201|2011-06-16 10:00,16,87.8,87.925,87.75,87.925,31
20120201|2011-06-16 10:30,16,88,88.025,87.75,87.8,17
20120201|2011-06-16 11:00,16,87.875,88.125,87.875,88.1,44
20120201|2011-06-16 11:30,16,88.1,88.25,88.05,88.225,81
20120201|2011-06-16 12:00,16,88.175,88.225,88.1,88.2,67
20120201|2011-06-16 12:30,16,88.125,88.35,88,88.35,51
20120201|2011-06-16 13:00,16,88.3,88.3,88.1,88.1,19
20120201|2011-06-16 13:30,16,88.15,88.15,88.125,88.125,5
20120201|2011-06-16 14:30,16,88,88,87.9,87.925,20
20120201|2011-06-16 15:00,16,87.9,87.9,87.8,87.8,6
20120201|2011-06-16 15:30,16,87.95,87.95,87.875,87.875,26
20120201|2011-06-16 17:00,17,87.6,87.6,87.6,87.6,1
20120201|2011-06-16 20:30,17,87.825,87.825,87.8,87.8,9
20120201|2011-06-16 21:00,17,87.8,87.8,87.8,87.8,1
20120201|2011-06-17 07:30,17,88,88,88,88,15
20120201|2011-06-17 08:00,17,88.05,88.05,88.05,88.05,1
20120201|2011-06-17 08:30,17,87.9,87.9,87.9,87.9,3
20120201|2011-06-17 09:00,17,88,88.125,87.775,87.875,116
20120201|2011-06-17 09:30,17,87.875,88,87.8,87.8,56
20120201|2011-06-17 10:00,17,87.825,87.925,87.7,87.85,74
20120201|2011-06-17 10:30,17,87.85,88,87.85,87.95,51
20120201|2011-06-17 11:00,17,88,88.05,87.725,87.75,89
20120201|2011-06-17 11:30,17,87.8,87.8,87.6,87.75,52
20120201|2011-06-17 12:00,17,87.775,87.775,87.675,87.675,25
20120201|2011-06-17 12:30,17,87.675,87.675,87.55,87.65,17
20120201|2011-06-17 13:00,17,87.65,87.725,87.6,87.6,31
20120201|2011-06-20 09:00,20,87.975,88.025,87.8,88,109
20120201|2011-06-20 09:30,20,88,88.15,88,88.1,169
20120201|2011-06-20 10:00,20,88.05,88.625,88.05,88.4,339
20120201|2011-06-20 10:30,20,88.225,88.625,88.075,88.425,49
20120201|2011-06-20 11:00,20,88.6,88.7,88.3,88.4,50
20120201|2011-06-20 11:30,20,88.5,88.5,88.4,88.5,47
20120201|2011-06-20 12:00,20,88.45,88.45,88.05,88.05,33
20120201|2011-06-20 12:30,20,88.45,88.8,88.35,88.775,121
20120201|2011-06-20 13:00,20,88.8,88.8,88.7,88.775,58
20120201|2011-06-20 14:00,20,88.7,88.775,88.7,88.7,10
20120201|2011-06-20 15:00,20,88.75,88.75,88.75,88.75,1
20120201|2011-06-20 15:30,20,88.775,88.775,88.775,88.775,2
20120201|2011-06-20 18:00,21,88.7,88.7,88.7,88.7,1
20120201|2011-06-20 19:00,21,88.75,88.75,88.75,88.75,9
20120201|2011-06-20 19:30,21,88.75,88.75,88.75,88.75,1
20120201|2011-06-21 02:00,21,88.825,88.825,88.825,88.825,1
20120201|2011-06-21 04:30,21,88.95,88.95,88.95,88.95,1
20120201|2011-06-21 06:00,21,88.975,89,88.975,89,29
20120201|2011-06-21 06:30,21,89,89,89,89,3
20120201|2011-06-21 07:00,21,88.975,88.975,88.975,88.975,4
20120201|2011-06-21 07:30,21,88.975,89,88.975,89,8
20120201|2011-06-21 08:00,21,88.975,89,88.875,88.875,8
20120201|2011-06-21 08:30,21,89,89,88.825,88.825,20
20120201|2011-06-21 09:00,21,88.825,88.85,88.625,88.675,224
20120201|2011-06-21 09:30,21,88.75,88.825,88.2,88.45,130
20120201|2011-06-21 10:00,21,88.375,88.45,88.325,88.45,60
20120201|2011-06-21 10:30,21,88.45,88.875,88.45,88.875,69
20120201|2011-06-21 11:00,21,88.9,89,88.85,89,83
20120201|2011-06-21 11:30,21,89,89,88.8,88.925,156
20120201|2011-06-21 12:00,21,88.925,89,88.8,88.925,69
20120201|2011-06-21 12:30,21,89,89.25,88.95,89.2,123
20120201|2011-06-21 13:00,21,89.05,89.1,88.95,89.05,40
20120201|2011-06-21 13:30,21,89.15,89.15,89.1,89.15,3
20120201|2011-06-21 14:00,21,89.125,89.175,89.075,89.175,12
20120201|2011-06-21 14:30,21,89.075,89.1,89.05,89.075,22
20120201|2011-06-21 15:00,21,88.975,88.975,88.95,88.95,15
20120201|2011-06-21 15:30,21,88.85,88.85,88.85,88.85,6
20120201|2011-06-21 17:00,22,88.75,88.75,88.75,88.75,1
20120201|2011-06-21 17:30,22,89,89,89,89,7
20120201|2011-06-22 04:30,22,89.025,89.025,89.025,89.025,2
20120201|2011-06-22 05:00,22,89.05,89.05,89.05,89.05,1
20120201|2011-06-22 05:30,22,89.05,89.05,89.05,89.05,3
20120201|2011-06-22 06:30,22,89.075,89.075,89.075,89.075,3
20120201|2011-06-22 07:00,22,89.075,89.125,89.05,89.125,18
20120201|2011-06-22 08:00,22,89.075,89.075,88.825,88.95,54
20120201|2011-06-22 08:30,22,88.925,88.925,88.425,88.425,53
20120201|2011-06-22 09:00,22,88.7,88.75,88.5,88.6,81
20120201|2011-06-22 09:30,22,88.55,88.8,88.55,88.75,121
20120201|2011-06-22 10:00,22,88.7,88.875,88.675,88.775,68
20120201|2011-06-22 10:30,22,88.775,88.925,88.7,88.8,120
20120201|2011-06-22 11:00,22,88.8,88.8,88.55,88.55,14
20120201|2011-06-22 11:30,22,88.5,88.5,88.275,88.4,62
20120201|2011-06-22 12:00,22,88.375,88.4,88.325,88.35,16
20120201|2011-06-22 12:30,22,88.325,88.475,88.2,88.475,146
20120201|2011-06-22 13:00,22,88.35,88.35,88.25,88.25,10
20120201|2011-06-22 13:30,22,88.325,88.325,88.325,88.325,3
20120201|2011-06-22 14:30,22,88.175,88.3,88.175,88.3,6
20120201|2011-06-22 15:00,22,88.125,88.125,87.9,87.925,11
20120201|2011-06-22 17:00,23,87.9,88.025,87.9,87.95,4
20120201|2011-06-22 18:00,23,87.875,87.875,87.875,87.875,1
20120201|2011-06-22 20:30,23,87.95,87.95,87.95,87.95,1
20120201|2011-06-22 21:00,23,87.7,87.7,87.7,87.7,1
20120201|2011-06-22 23:00,23,87.7,87.7,87.7,87.7,1
20120201|2011-06-23 06:00,23,88.1,88.1,88.1,88.1,1
20120201|2011-06-23 06:30,23,87.95,87.95,87.95,87.95,1
20120201|2011-06-23 07:00,23,87.95,87.95,87.95,87.95,2
20120201|2011-06-23 07:30,23,87.7,87.7,86.8,86.8,19
20120201|2011-06-23 08:00,23,86.8,87.125,86.8,87.025,42
20120201|2011-06-23 08:30,23,86.85,86.85,86.575,86.775,17
20120201|2011-06-23 09:00,23,86.85,87.375,86.85,86.875,70
20120201|2011-06-23 09:30,23,86.7,86.925,86.25,86.35,154
20120201|2011-06-23 10:00,23,86.5,86.65,86.35,86.625,100
20120201|2011-06-23 10:30,23,86.575,86.7,86.25,86.55,127
20120201|2011-06-23 11:00,23,86.65,86.7,86.5,86.6,41
20120201|2011-06-23 11:30,23,86.525,86.6,86.425,86.45,35
20120201|2011-06-23 12:00,23,86.6,86.6,86.45,86.475,71
20120201|2011-06-23 12:30,23,86.5,86.65,86.05,86.625,81
20120201|2011-06-23 13:00,23,86.55,86.6,86.425,86.425,15
20120201|2011-06-23 14:30,23,86.475,86.475,86.475,86.475,2
20120201|2011-06-23 15:00,23,86.7,86.8,86.7,86.8,20
20120201|2011-06-23 15:30,23,86.825,86.825,86.8,86.8,8
20120201|2011-06-23 17:00,24,86.9,86.9,86.9,86.9,11
20120201|2011-06-23 17:30,24,86.75,86.75,86.7,86.7,5
20120201|2011-06-23 19:00,24,86.9,86.9,86.825,86.9,10
20120201|2011-06-23 21:00,24,86.825,86.825,86.75,86.75,2
20120201|2011-06-24 03:00,24,86.875,86.875,86.875,86.875,1
20120201|2011-06-24 03:30,24,86.9,86.925,86.9,86.925,2
20120201|2011-06-24 04:30,24,86.975,86.975,86.975,86.975,7
20120201|2011-06-24 05:00,24,87,87,87,87,1
20120201|2011-06-24 06:00,24,87.05,87.05,87.05,87.05,10
20120201|2011-06-24 06:30,24,87.05,87.05,87.05,87.05,2
20120201|2011-06-24 07:00,24,87.05,87.05,87.05,87.05,1
20120201|2011-06-24 07:30,24,87.05,87.05,86.8,86.8,3
20120201|2011-06-24 08:00,24,86.5,86.5,86.5,86.5,3
20120201|2011-06-24 08:30,24,86.5,86.5,86.325,86.325,10
20120201|2011-06-24 09:00,24,86.375,86.4,85.6,85.6,50
20120201|2011-06-24 09:30,24,85.725,86,85.5,85.875,22
20120201|2011-06-24 10:00,24,85.95,86.025,85.75,86,14
20120201|2011-06-24 10:30,24,86.25,86.25,85.975,85.975,27
20120201|2011-06-24 11:00,24,86.05,86.25,85.975,86.25,33
20120201|2011-06-24 11:30,24,86.2,86.3,86.2,86.25,18
20120201|2011-06-24 12:00,24,86.3,86.375,86.2,86.375,30
20120201|2011-06-24 12:30,24,86.375,87.725,86.2,87.725,207
20120201|2011-06-24 13:00,24,87.725,87.725,87.1,87.375,96
20120201|2011-06-27 09:00,27,87.175,87.175,86.325,86.8,101
20120201|2011-06-27 09:30,27,86.95,87.35,86.775,87.35,103
20120201|2011-06-27 10:00,27,87.4,87.45,87.2,87.25,88
20120201|2011-06-27 10:30,27,87.275,87.375,87.2,87.3,68
20120201|2011-06-27 11:00,27,87.2,87.2,86.8,86.8,82
20120201|2011-06-27 11:30,27,86.8,86.8,86.15,86.55,122
20120201|2011-06-27 12:00,27,86.425,86.5,86.325,86.325,14
20120201|2011-06-27 12:30,27,86.425,86.95,86.325,86.8,116
20120201|2011-06-27 13:00,27,86.725,86.725,86.325,86.45,32
20120201|2011-06-27 14:00,27,86.6,86.6,86.6,86.6,1
20120201|2011-06-27 15:00,27,86.65,86.7,86.65,86.7,4
20120201|2011-06-27 17:00,28,86.525,86.625,86.525,86.625,2
20120201|2011-06-27 17:30,28,86.6,86.6,86.6,86.6,1
20120201|2011-06-27 19:30,28,86.575,86.575,86.575,86.575,1
20120201|2011-06-28 07:00,28,86.75,87,86.75,87,12
20120201|2011-06-28 07:30,28,87,87,87,87,6
20120201|2011-06-28 08:00,28,87.2,87.2,87.15,87.15,6
20120201|2011-06-28 08:30,28,87.05,87.325,87.05,87.325,25
20120201|2011-06-28 09:00,28,87.325,87.775,87.3,87.725,97
20120201|2011-06-28 09:30,28,87.8,87.85,87.55,87.65,89
20120201|2011-06-28 10:00,28,87.7,87.75,87.5,87.6,65
20120201|2011-06-28 10:30,28,87.6,87.6,87.35,87.5,45
20120201|2011-06-28 11:00,28,87.5,87.65,87.425,87.45,45
20120201|2011-06-28 11:30,28,87.4,87.55,87.325,87.55,30
20120201|2011-06-28 12:00,28,87.525,87.75,87.525,87.525,21
20120201|2011-06-28 12:30,28,87.4,87.825,87.4,87.5,256
20120201|2011-06-28 13:00,28,87.55,87.775,87.475,87.725,62
20120201|2011-06-28 13:30,28,87.775,87.775,87.775,87.775,2
20120201|2011-06-28 14:00,28,87.775,87.825,87.75,87.825,4
20120201|2011-06-28 15:00,28,87.5,87.5,87.325,87.325,19
20120201|2011-06-28 15:30,28,87.275,87.275,87.2,87.2,11
20120201|2011-06-28 21:30,29,87.5,87.5,87.5,87.5,2
20120201|2011-06-28 22:30,29,87.55,87.55,87.55,87.55,1
20120201|2011-06-29 04:30,29,87.525,87.525,87.5,87.5,2
20120201|2011-06-29 05:00,29,87.65,87.65,87.65,87.65,1
20120201|2011-06-29 06:00,29,87.65,87.725,87.65,87.725,2
20120201|2011-06-29 06:30,29,87.85,88,87.85,88,6
20120201|2011-06-29 07:30,29,87.95,88.1,87.95,88.1,31
20120201|2011-06-29 08:00,29,88.15,88.35,88.15,88.25,26
20120201|2011-06-29 08:30,29,88.125,88.3,88,88,41
20120201|2011-06-29 09:00,29,88,88.3,87.875,88.1,175
20120201|2011-06-29 09:30,29,88.15,88.25,88,88.175,40
20120201|2011-06-29 10:00,29,88.175,88.6,88.175,88.35,124
20120201|2011-06-29 10:30,29,88.35,88.525,88.35,88.5,17
20120201|2011-06-29 11:00,29,88.425,88.7,88.425,88.7,50
20120201|2011-06-29 11:30,29,88.725,89,88.625,88.75,74
20120201|2011-06-29 12:00,29,88.75,88.8,88.3,88.3,93
20120201|2011-06-29 12:30,29,88.45,88.65,88.45,88.45,59
20120201|2011-06-29 13:00,29,88.475,88.625,88.45,88.625,15
20120201|2011-06-29 13:30,29,88.575,88.575,88.55,88.55,4
20120201|2011-06-29 14:30,29,88.5,88.5,88.45,88.45,6
20120201|2011-06-29 15:00,29,88.5,88.5,88.5,88.5,1
20120201|2011-06-29 15:30,29,88.5,88.575,88.5,88.575,6
20120201|2011-06-30 01:30,30,88.65,88.65,88.65,88.65,1
20120201|2011-06-30 06:30,30,88.8,88.8,88.65,88.65,15
20120201|2011-06-30 07:30,30,88.7,88.7,86.975,87.15,302
20120201|2011-06-30 08:00,30,87.1,87.1,86.525,86.65,97
20120201|2011-06-30 08:30,30,86.625,86.625,86,86,178
20120201|2011-06-30 09:00,30,86.125,86.2,85.575,85.7,383
20120201|2011-06-30 09:30,30,85.65,85.65,85.55,85.55,25
20120201|2011-06-30 10:00,30,85.55,85.9,85.55,85.9,64
20120201|2011-06-30 10:30,30,85.975,86,85.55,85.55,41
20120201|2011-06-30 11:30,30,85.55,85.55,85.55,85.55,2
20120201|2011-06-30 12:30,30,85.55,86.05,85.55,86.05,100
20120201|2011-06-30 13:00,30,86.15,86.15,86.05,86.05,19
20120201|2011-06-30 14:30,30,86.15,86.15,86.15,86.15,1
20120201|2011-06-30 15:00,30,85.95,85.95,85.95,85.95,2
20120201|2011-06-30 19:00,1,85.9,85.9,85.9,85.9,1
20120201|2011-06-30 20:30,1,85.9,85.9,85.9,85.9,1
20120201|2011-06-30 21:00,1,85.9,85.9,85.825,85.825,4
20120201|2011-07-01 01:30,1,86.175,86.175,86.175,86.175,1
20120201|2011-07-01 06:30,1,86.175,86.2,86,86.05,43
20120201|2011-07-01 07:00,1,86.05,86.05,86.05,86.05,13
20120201|2011-07-01 07:30,1,86.2,86.375,86.2,86.375,12
20120201|2011-07-01 08:00,1,86.625,86.725,86.625,86.675,6
20120201|2011-07-01 08:30,1,86.75,87.1,86.75,87,44
20120201|2011-07-01 09:00,1,87.1,87.2,86.575,86.575,67
20120201|2011-07-01 09:30,1,86.65,86.65,86.275,86.5,66
20120201|2011-07-01 10:00,1,86.5,86.675,86.4,86.675,21
20120201|2011-07-01 10:30,1,86.65,86.75,86.425,86.75,86
20120201|2011-07-01 11:00,1,86.75,86.825,86.7,86.7,60
20120201|2011-07-01 11:30,1,86.65,86.65,86.375,86.45,47
20120201|2011-07-01 12:00,1,86.4,86.5,86.35,86.45,49
20120201|2011-07-01 12:30,1,86.45,86.725,86.2,86.725,126
20120201|2011-07-01 13:00,1,86.675,86.85,86.675,86.85,122
20120201|2011-07-01 13:30,1,86.85,87,86.85,87,24
20120201|2011-07-05 09:00,5,87,87,86.625,86.775,104
20120201|2011-07-05 09:30,5,86.825,86.875,86.725,86.725,37
20120201|2011-07-05 10:00,5,86.75,86.875,86.725,86.875,77
20120201|2011-07-05 10:30,5,86.95,87.05,86.95,87.05,101
20120201|2011-07-05 11:00,5,86.95,87.025,86.875,86.875,5
20120201|2011-07-05 11:30,5,86.875,86.875,86.7,86.7,40
20120201|2011-07-05 12:00,5,86.6,86.675,86.4,86.575,22
20120201|2011-07-05 12:30,5,86.55,87.225,86.5,87.025,364
20120201|2011-07-05 13:00,5,87.2,87.775,87.175,87.7,491
20120201|2011-07-05 13:30,5,87.7,87.775,87.675,87.775,53
20120201|2011-07-05 14:00,5,87.775,87.775,87.725,87.775,8
20120201|2011-07-05 14:30,5,87.75,87.75,87.725,87.725,3
20120201|2011-07-05 15:00,5,87.725,87.75,87.7,87.725,10
20120201|2011-07-05 17:00,6,87.6,87.6,87.6,87.6,1
20120201|2011-07-05 19:00,6,87.65,87.65,87.6,87.6,6
20120201|2011-07-05 19:30,6,87.625,87.625,87.625,87.625,1
20120201|2011-07-05 20:00,6,87.6,87.6,87.6,87.6,1
20120201|2011-07-06 04:00,6,87.65,87.65,87.65,87.65,1
20120201|2011-07-06 07:00,6,87.725,87.725,87.6,87.6,13
20120201|2011-07-06 07:30,6,87.65,87.65,87.6,87.6,5
20120201|2011-07-06 08:00,6,87.625,87.625,87.575,87.575,9
20120201|2011-07-06 08:30,6,87.675,87.675,87.575,87.575,5
20120201|2011-07-06 09:00,6,87.7,87.8,87.65,87.725,64
20120201|2011-07-06 09:30,6,87.675,87.85,87.65,87.8,204
20120201|2011-07-06 10:00,6,87.75,87.85,87.675,87.775,48
20120201|2011-07-06 10:30,6,87.825,87.875,87.725,87.825,71
20120201|2011-07-06 11:00,6,87.8,87.95,87.8,87.95,92
20120201|2011-07-06 11:30,6,87.9,87.95,87.825,87.925,42
20120201|2011-07-06 12:00,6,87.95,88.025,87.875,88,279
20120201|2011-07-06 12:30,6,87.975,88.05,87.625,87.675,74
20120201|2011-07-06 13:00,6,87.8,88.1,87.8,88.05,213
20120201|2011-07-06 13:30,6,88.05,88.05,87.95,88.05,38
20120201|2011-07-06 14:00,6,88.05,88.175,88,88.05,20
20120201|2011-07-06 14:30,6,88,88,88,88,1
20120201|2011-07-06 15:00,6,88,88.1,88,88.1,4
20120201|2011-07-06 17:00,7,88.1,88.1,88.1,88.1,1
20120201|2011-07-07 01:00,7,88.05,88.05,88.05,88.05,1
20120201|2011-07-07 02:30,7,88,88,88,88,1
20120201|2011-07-07 06:00,7,88,88.05,88,88.05,6
20120201|2011-07-07 07:30,7,88.05,88.05,88,88,17
20120201|2011-07-07 08:00,7,87.9,88.1,87.9,88.1,40
20120201|2011-07-07 08:30,7,88.1,88.175,88.1,88.175,86
20120201|2011-07-07 09:00,7,88.05,88.5,87.875,88.2,201
20120201|2011-07-07 09:30,7,88.25,88.825,88.225,88.8,153
20120201|2011-07-07 10:00,7,88.775,88.9,88.75,88.875,193
20120201|2011-07-07 10:30,7,88.875,88.9,88.675,88.9,70
20120201|2011-07-07 11:00,7,89,89.35,88.825,89.35,239
20120201|2011-07-07 11:30,7,89.375,89.55,88.9,89.4,280
20120201|2011-07-07 12:00,7,89.225,89.4,89.2,89.375,162
20120201|2011-07-07 12:30,7,89.4,89.5,89.125,89.475,174
20120201|2011-07-07 13:00,7,89.475,89.625,89.425,89.425,100
20120201|2011-07-07 13:30,7,89.475,89.475,89.4,89.4,17
20120201|2011-07-07 14:00,7,89.4,89.4,89.375,89.375,4
20120201|2011-07-07 14:30,7,89.4,89.4,89.1,89.1,29
20120201|2011-07-07 15:00,7,89.1,89.2,88.85,88.85,30
20120201|2011-07-07 17:00,8,88.85,88.85,88.85,88.85,3
20120201|2011-07-07 18:30,8,88.95,88.95,88.95,88.95,1
20120201|2011-07-07 21:00,8,88.925,88.95,88.925,88.95,2
20120201|2011-07-07 21:30,8,88.95,88.95,88.95,88.95,1
20120201|2011-07-08 01:00,8,89.025,89.025,89.025,89.025,1
20120201|2011-07-08 01:30,8,89.1,89.1,89.1,89.1,4
20120201|2011-07-08 02:30,8,89.1,89.1,89.1,89.1,1
20120201|2011-07-08 03:00,8,89.1,89.1,89.1,89.1,2
20120201|2011-07-08 04:30,8,89.1,89.1,89.1,89.1,5
20120201|2011-07-08 05:00,8,89.1,89.1,89.1,89.1,2
20120201|2011-07-08 06:30,8,89.2,89.2,89.2,89.2,1
20120201|2011-07-08 07:00,8,89.1,89.1,89.1,89.1,3
20120201|2011-07-08 08:00,8,89.1,89.125,89.05,89.05,8
20120201|2011-07-08 08:30,8,89.025,89.025,88.825,88.875,31
20120201|2011-07-08 09:00,8,88.9,89.225,88.875,89,115
20120201|2011-07-08 09:30,8,89.025,89.25,89.025,89.2,165
20120201|2011-07-08 10:00,8,89.175,89.25,88.975,89.025,125
20120201|2011-07-08 10:30,8,89.05,89.225,88.9,89.15,98
20120201|2011-07-08 11:00,8,89.175,89.2,88.975,89,89
20120201|2011-07-08 11:30,8,88.95,89.25,88.95,89.175,24
20120201|2011-07-08 12:00,8,89.175,89.325,89.1,89.175,33
20120201|2011-07-08 12:30,8,89.25,89.475,89.15,89.475,185
20120201|2011-07-08 13:00,8,89.475,89.5,89.3,89.425,124
20120201|2011-07-08 13:30,8,89.425,89.475,89.4,89.475,8
20120201|2011-07-11 09:00,11,89.175,89.975,89.1,89.975,276
20120201|2011-07-11 09:30,11,90,90.8,89.95,90.75,576
20120201|2011-07-11 10:00,11,90.7,91.2,90.45,91.15,237
20120201|2011-07-11 10:30,11,91.125,91.125,90.55,90.8,43
20120201|2011-07-11 11:00,11,90.8,90.925,90.45,90.55,104
20120201|2011-07-11 11:30,11,90.55,90.6,90.25,90.6,141
20120201|2011-07-11 12:00,11,90.55,90.7,90.55,90.65,179
20120201|2011-07-11 12:30,11,90.7,90.925,90.6,90.875,242
20120201|2011-07-11 13:00,11,90.925,90.925,90.4,90.625,88
20120201|2011-07-11 13:30,11,90.625,90.675,90.6,90.6,14
20120201|2011-07-11 14:00,11,90.65,90.7,90.6,90.7,4
20120201|2011-07-11 14:30,11,90.65,90.65,90.575,90.575,5
20120201|2011-07-11 15:00,11,90.65,90.65,90.65,90.65,2
20120201|2011-07-11 15:30,11,90.55,90.575,90.4,90.575,7
20120201|2011-07-11 17:00,12,90.575,90.575,90.525,90.525,3
20120201|2011-07-11 17:30,12,90.575,90.65,90.575,90.65,7
20120201|2011-07-11 18:00,12,90.65,90.675,90.65,90.675,2
20120201|2011-07-11 18:30,12,90.65,90.725,90.65,90.725,8
20120201|2011-07-11 19:00,12,90.725,90.725,90.475,90.725,8
20120201|2011-07-11 19:30,12,90.75,90.775,90.75,90.775,6
20120201|2011-07-11 20:00,12,90.575,90.575,90.575,90.575,1
20120201|2011-07-11 22:30,12,90.65,90.65,90.65,90.65,3
20120201|2011-07-11 23:00,12,90.65,90.65,90.65,90.65,1
20120201|2011-07-11 23:30,12,90.65,90.65,90.65,90.65,1
20120201|2011-07-12 00:00,12,90.65,90.65,90.65,90.65,2
20120201|2011-07-12 03:30,12,90.65,90.65,90.65,90.65,1
20120201|2011-07-12 04:30,12,90.7,90.8,90.7,90.8,3
20120201|2011-07-12 05:00,12,90.875,90.875,90.875,90.875,2
20120201|2011-07-12 06:00,12,90.875,90.875,90.875,90.875,3
20120201|2011-07-12 06:30,12,90.7,90.7,90.625,90.625,2
20120201|2011-07-12 07:00,12,90.7,90.7,90.7,90.7,2
20120201|2011-07-12 07:30,12,90.7,90.7,90.4,90.4,13
20120201|2011-07-12 08:00,12,90.4,90.55,90.3,90.425,29
20120201|2011-07-12 08:30,12,90.575,90.725,90.325,90.325,97
20120201|2011-07-12 09:00,12,90.55,91,90.5,90.8,216
20120201|2011-07-12 09:30,12,90.825,90.875,89.9,90,244
20120201|2011-07-12 10:00,12,90,90.25,89.925,90.025,167
20120201|2011-07-12 10:30,12,89.975,90.15,89.525,89.55,202
20120201|2011-07-12 11:00,12,89.625,89.625,89.425,89.575,63
20120201|2011-07-12 11:30,12,89.575,89.825,89.575,89.825,26
20120201|2011-07-12 12:00,12,89.825,90.025,89.8,90.025,32
20120201|2011-07-12 12:30,12,90,90.75,89.975,90.625,153
20120201|2011-07-12 13:00,12,90.675,90.775,90.6,90.625,58
20120201|2011-07-12 13:30,12,90.85,90.9,90.85,90.9,4
20120201|2011-07-12 14:00,12,90.9,90.9,90.9,90.9,1
20120201|2011-07-12 14:30,12,90.6,90.6,90.6,90.6,2
20120201|2011-07-12 15:00,12,90.85,90.85,90.85,90.85,1
20120201|2011-07-12 15:30,12,90.8,90.8,90.8,90.8,1
20120201|2011-07-12 20:00,13,90.925,90.925,90.925,90.925,2
20120201|2011-07-12 22:30,13,90.8,90.8,90.8,90.8,1
20120201|2011-07-13 00:30,13,90.925,90.925,90.925,90.925,5
20120201|2011-07-13 04:00,13,90.925,90.925,90.925,90.925,1
20120201|2011-07-13 04:30,13,90.925,90.975,90.925,90.975,4
20120201|2011-07-13 05:00,13,91,91,90.975,90.975,21
20120201|2011-07-13 05:30,13,91,91,91,91,5
20120201|2011-07-13 06:00,13,91,91,91,91,17
20120201|2011-07-13 06:30,13,91.025,91.025,91.025,91.025,2
20120201|2011-07-13 07:00,13,90.95,90.95,90.95,90.95,1
20120201|2011-07-13 07:30,13,90.8,90.8,90.8,90.8,1
20120201|2011-07-13 08:00,13,90.75,90.75,90.75,90.75,3
20120201|2011-07-13 08:30,13,90.7,90.975,90.675,90.8,27
20120201|2011-07-13 09:00,13,90.95,91.35,90.95,91.3,252
20120201|2011-07-13 09:30,13,91.2,91.3,91.05,91.225,94
20120201|2011-07-13 10:00,13,91.25,91.45,91.15,91.45,103
20120201|2011-07-13 10:30,13,91.45,91.45,91.3,91.3,57
20120201|2011-07-13 11:00,13,91.275,91.275,90.9,90.9,59
20120201|2011-07-13 11:30,13,91,91.125,91,91.025,61
20120201|2011-07-13 12:00,13,90.925,91.15,90.875,91.15,14
20120201|2011-07-13 12:30,13,91.225,91.425,91,91.2,173
20120201|2011-07-13 13:00,13,91.15,91.15,90.825,90.975,85
20120201|2011-07-13 13:30,13,90.825,90.825,90.8,90.8,16
20120201|2011-07-13 14:00,13,90.875,90.875,90.8,90.8,2
20120201|2011-07-13 14:30,13,90.9,90.9,90.875,90.875,3
20120201|2011-07-13 15:00,13,90.8,90.8,90.75,90.75,3
20120201|2011-07-13 15:30,13,90.775,90.775,90.75,90.75,5
20120201|2011-07-13 17:00,14,90.35,90.35,90.35,90.35,3
20120201|2011-07-13 18:00,14,90.75,90.75,90.75,90.75,1
20120201|2011-07-14 03:00,14,90.825,90.825,90.825,90.825,1
20120201|2011-07-14 03:30,14,91,91,91,91,2
20120201|2011-07-14 06:30,14,91.25,91.25,91.25,91.25,1
20120201|2011-07-14 07:00,14,91.35,91.35,91.175,91.175,2
20120201|2011-07-14 08:00,14,90.8,90.8,90.8,90.8,3
20120201|2011-07-14 08:30,14,90.9,90.9,90.9,90.9,1
20120201|2011-07-14 09:00,14,91.2,91.325,90.6,90.6,166
20120201|2011-07-14 09:30,14,90.6,90.725,90.2,90.675,229
20120201|2011-07-14 10:00,14,90.725,90.725,90,90.25,111
20120201|2011-07-14 10:30,14,90.225,90.575,90.15,90.2,165
20120201|2011-07-14 11:00,14,90.15,90.15,89.425,89.9,96
20120201|2011-07-14 11:30,14,89.925,90,89.3,89.625,103
20120201|2011-07-14 12:00,14,89.6,90.05,89.425,89.9,43
20120201|2011-07-14 12:30,14,89.975,90.1,89.625,90.1,173
20120201|2011-07-14 13:00,14,89.95,90.05,89.9,90.05,43
20120201|2011-07-14 13:30,14,90,90.05,89.925,89.925,8
20120201|2011-07-14 14:00,14,89.875,89.875,89.875,89.875,2
20120201|2011-07-14 14:30,14,89.9,89.95,89.9,89.95,3
20120201|2011-07-14 15:30,14,90,90.025,90,90.025,3
20120201|2011-07-14 17:00,15,89.975,89.975,89.975,89.975,1
20120201|2011-07-14 18:30,15,90,90,90,90,1
20120201|2011-07-14 20:00,15,89.875,89.875,89.875,89.875,1
20120201|2011-07-15 04:30,15,90,90,90,90,1
20120201|2011-07-15 06:00,15,89.975,89.975,89.975,89.975,1
20120201|2011-07-15 07:30,15,90.225,90.25,90.1,90.1,6
20120201|2011-07-15 08:00,15,90.225,90.3,90.225,90.3,9
20120201|2011-07-15 09:00,15,90.425,90.575,90.4,90.5,87
20120201|2011-07-15 09:30,15,90.5,90.5,90.225,90.225,186
20120201|2011-07-15 10:00,15,90.125,90.325,90.125,90.25,31
20120201|2011-07-15 10:30,15,90.15,90.3,90.15,90.275,17
20120201|2011-07-15 11:00,15,90.275,90.275,90.125,90.25,8
20120201|2011-07-15 11:30,15,90.2,90.25,90.025,90.225,63
20120201|2011-07-15 12:00,15,90.275,90.3,90.125,90.25,70
20120201|2011-07-15 12:30,15,90.275,90.275,89.925,90,113
20120201|2011-07-15 13:00,15,90.05,90.1,89.975,89.975,57
20120201|2011-07-15 13:30,15,89.95,89.95,89.95,89.95,7
20120201|2011-07-18 09:00,18,90.275,90.5,89.275,89.575,108
20120201|2011-07-18 09:30,18,89.55,89.6,87.5,88.775,87
20120201|2011-07-18 10:00,18,88.9,88.9,88.5,88.5,30
20120201|2011-07-18 10:30,18,88.6,88.775,88.5,88.5,21
20120201|2011-07-18 11:00,18,88.475,88.75,88.475,88.75,62
20120201|2011-07-18 11:30,18,88.75,88.975,88.75,88.975,6
20120201|2011-07-18 12:00,18,88.975,89.375,88.975,89.375,32
20120201|2011-07-18 12:30,18,89.525,89.525,89.225,89.35,55
20120201|2011-07-18 13:00,18,89.35,89.4,89.25,89.35,74
20120201|2011-07-18 13:30,18,89.375,89.4,89.35,89.4,13
20120201|2011-07-18 14:00,18,89.275,89.275,89.2,89.2,7
20120201|2011-07-18 17:00,19,89.15,89.375,89.15,89.375,3
20120201|2011-07-18 18:00,19,89.4,89.425,89.4,89.425,11
20120201|2011-07-18 18:30,19,89.5,89.5,89.5,89.5,1
20120201|2011-07-18 22:00,19,89.5,89.5,89.5,89.5,3
20120201|2011-07-18 22:30,19,89.5,89.5,89.5,89.5,1
20120201|2011-07-18 23:00,19,89.5,89.5,89.5,89.5,5
20120201|2011-07-19 05:00,19,89.725,89.75,89.725,89.75,2
20120201|2011-07-19 06:00,19,89.75,89.75,89.75,89.75,1
20120201|2011-07-19 06:30,19,89.875,89.875,89.875,89.875,4
20120201|2011-07-19 07:00,19,89.875,89.875,89.725,89.75,16
20120201|2011-07-19 07:30,19,89.975,90.025,89.975,89.975,11
20120201|2011-07-19 08:00,19,90,90.025,90,90,57
20120201|2011-07-19 08:30,19,90,90.025,90,90,26
20120201|2011-07-19 09:00,19,90,90.3,90,90.25,239
20120201|2011-07-19 09:30,19,90.3,90.35,90.15,90.3,88
20120201|2011-07-19 10:00,19,90.3,90.4,90.125,90.4,86
20120201|2011-07-19 10:30,19,90.475,90.475,90,90,95
20120201|2011-07-19 11:00,19,90,90.25,90,90.2,40
20120201|2011-07-19 11:30,19,90.25,90.325,90.25,90.325,27
20120201|2011-07-19 12:00,19,90.2,90.25,89.925,90.1,78
20120201|2011-07-19 12:30,19,90.175,90.4,90.175,90.275,100
20120201|2011-07-19 13:00,19,90.25,90.45,90.25,90.3,126
20120201|2011-07-19 13:30,19,90.3,90.3,90.3,90.3,5
20120201|2011-07-19 14:00,19,90.3,90.3,90.175,90.175,9
20120201|2011-07-19 14:30,19,90.125,90.125,90.1,90.1,9
20120201|2011-07-19 15:00,19,89.9,89.9,89.625,89.625,21
20120201|2011-07-19 15:30,19,89.725,89.725,89.725,89.725,6
20120201|2011-07-19 17:30,20,89.8,89.8,89.8,89.8,11
20120201|2011-07-19 18:00,20,89.8,89.8,89.8,89.8,5
20120201|2011-07-19 19:00,20,89.85,89.85,89.75,89.75,3
20120201|2011-07-19 21:30,20,89.8,89.8,89.8,89.8,1
20120201|2011-07-20 02:30,20,89.9,89.9,89.9,89.9,10
20120201|2011-07-20 03:00,20,89.875,89.9,89.875,89.9,2
20120201|2011-07-20 03:30,20,89.95,89.95,89.95,89.95,1
20120201|2011-07-20 06:30,20,90.1,90.1,90.1,90.1,3
20120201|2011-07-20 07:00,20,90.1,90.275,90.1,90.25,24
20120201|2011-07-20 07:30,20,90.3,90.375,90.3,90.35,49
20120201|2011-07-20 08:00,20,90.3,90.4,90.3,90.4,11
20120201|2011-07-20 08:30,20,90.45,90.5,90.375,90.5,92
20120201|2011-07-20 09:00,20,90.525,90.525,89.3,89.85,176
20120201|2011-07-20 09:30,20,89.9,89.9,89.5,89.625,78
20120201|2011-07-20 10:00,20,89.575,89.95,89.575,89.8,35
20120201|2011-07-20 10:30,20,89.7,90.025,89.7,90,18
20120201|2011-07-20 11:00,20,90.075,90.1,89.9,89.95,29
20120201|2011-07-20 11:30,20,89.8,90,89.7,90,47
20120201|2011-07-20 12:00,20,89.975,90,89.5,89.725,99
20120201|2011-07-20 12:30,20,89.725,90,89.675,89.85,103
20120201|2011-07-20 13:00,20,89.9,89.925,89.75,89.8,76
20120201|2011-07-20 13:30,20,89.925,89.975,89.925,89.975,7
20120201|2011-07-20 14:00,20,89.9,89.9,89.9,89.9,30
20120201|2011-07-20 14:30,20,90,90.05,90,90.05,6
20120201|2011-07-20 15:30,20,89.8,89.8,89.8,89.8,5
20120201|2011-07-20 23:30,21,89.8,89.8,89.8,89.8,11
20120201|2011-07-21 02:00,21,89.8,89.8,89.8,89.8,7
20120201|2011-07-21 05:00,21,89.8,89.8,89.8,89.8,2
20120201|2011-07-21 05:30,21,89.8,89.8,89.8,89.8,14
20120201|2011-07-21 06:00,21,89.8,89.8,89.8,89.8,2
20120201|2011-07-21 06:30,21,89.85,89.85,89.85,89.85,2
20120201|2011-07-21 07:00,21,89.9,89.9,89.9,89.9,1
20120201|2011-07-21 07:30,21,89.9,89.9,89.9,89.9,16
20120201|2011-07-21 08:00,21,89.9,89.9,89.875,89.9,15
20120201|2011-07-21 09:00,21,89.75,90.05,89.725,89.925,92
20120201|2011-07-21 09:30,21,90,90.05,89.8,89.8,72
20120201|2011-07-21 10:00,21,89.725,89.725,89.325,89.65,124
20120201|2011-07-21 10:30,21,89.475,89.725,89.45,89.7,312
20120201|2011-07-21 11:00,21,89.725,89.825,89.4,89.4,25
20120201|2011-07-21 11:30,21,89.4,89.45,89.375,89.375,18
20120201|2011-07-21 12:00,21,89.375,89.45,89.25,89.4,32
20120201|2011-07-21 12:30,21,89.45,89.7,89.425,89.675,84
20120201|2011-07-21 13:00,21,89.65,89.725,89.575,89.675,44
20120201|2011-07-21 13:30,21,89.75,89.75,89.75,89.75,1
20120201|2011-07-21 14:00,21,89.75,89.75,89.75,89.75,2
20120201|2011-07-21 14:30,21,89.775,89.775,89.75,89.75,6
20120201|2011-07-21 15:00,21,89.75,89.75,89.75,89.75,11
20120201|2011-07-22 00:00,22,89.975,89.975,89.975,89.975,3
20120201|2011-07-22 02:00,22,90,90,90,90,4
20120201|2011-07-22 04:00,22,90,90,90,90,2
20120201|2011-07-22 04:30,22,90,90,90,90,1
20120201|2011-07-22 06:00,22,89.95,89.95,89.95,89.95,15
20120201|2011-07-22 07:00,22,89.975,89.975,89.95,89.975,17
20120201|2011-07-22 07:30,22,90,90,89.875,89.975,40
20120201|2011-07-22 08:00,22,89.975,90,89.975,90,50
20120201|2011-07-22 08:30,22,90,90.025,89.95,90.025,22
20120201|2011-07-22 09:00,22,90.025,90.225,89.95,90.2,71
20120201|2011-07-22 09:30,22,90.175,90.425,90.175,90.425,225
20120201|2011-07-22 10:00,22,90.45,90.9,90.45,90.7,454
20120201|2011-07-22 10:30,22,90.8,90.9,90.7,90.875,74
20120201|2011-07-22 11:00,22,90.925,90.975,90.8,90.95,75
20120201|2011-07-22 11:30,22,90.875,91,90.825,90.825,162
20120201|2011-07-22 12:00,22,90.95,90.975,90.65,90.975,78
20120201|2011-07-22 12:30,22,90.975,91.275,90.975,91.225,261
20120201|2011-07-22 13:00,22,91.15,91.25,91.125,91.125,46
20120201|2011-07-22 13:30,22,91.125,91.175,91,91.1,25
20120201|2011-07-25 09:00,25,90.9,91.3,90.5,91.3,166
20120201|2011-07-25 09:30,25,91.3,91.35,90.9,91.2,119
20120201|2011-07-25 10:00,25,91.25,91.25,90.9,91.15,67
20120201|2011-07-25 10:30,25,91.05,91.25,90.95,90.95,9
20120201|2011-07-25 11:00,25,90.95,91.15,90.95,91.15,18
20120201|2011-07-25 11:30,25,91.1,91.125,90.675,90.675,62
20120201|2011-07-25 12:00,25,90.8,90.925,90.725,90.725,9
20120201|2011-07-25 12:30,25,90.725,91,90.725,90.975,81
20120201|2011-07-25 13:00,25,90.95,91,90.8,91,40
20120201|2011-07-25 13:30,25,90.875,90.875,90.825,90.825,6
20120201|2011-07-25 15:00,25,91.1,91.1,91.1,91.1,11
20120201|2011-07-25 17:00,26,91.15,91.15,91.05,91.05,2
20120201|2011-07-25 18:00,26,90.85,90.85,90.825,90.825,6
20120201|2011-07-25 19:00,26,90.8,90.8,90.7,90.7,2
20120201|2011-07-25 20:30,26,90.85,90.975,90.85,90.975,4
20120201|2011-07-25 22:30,26,90.85,90.85,90.675,90.675,3
20120201|2011-07-26 01:30,26,90.975,90.975,90.975,90.975,1
20120201|2011-07-26 02:30,26,91.05,91.05,91.05,91.05,1
20120201|2011-07-26 04:00,26,91.175,91.175,91.175,91.175,2
20120201|2011-07-26 07:30,26,91.2,91.2,91.2,91.2,3
20120201|2011-07-26 08:00,26,91.2,91.2,91.2,91.2,4
20120201|2011-07-26 08:30,26,91.2,91.2,91,91,26
20120201|2011-07-26 09:00,26,91.05,91.05,89.825,90.15,151
20120201|2011-07-26 09:30,26,90.275,90.425,89.925,90.05,180
20120201|2011-07-26 10:00,26,90,90.425,90,90.425,6
20120201|2011-07-26 10:30,26,90.25,90.25,90.2,90.2,9
20120201|2011-07-26 11:00,26,90.2,90.475,89.95,90.475,38
20120201|2011-07-26 11:30,26,90.6,90.625,90.475,90.5,79
20120201|2011-07-26 12:00,26,90.475,90.55,90.3,90.525,24
20120201|2011-07-26 12:30,26,90.6,90.7,90.525,90.7,61
20120201|2011-07-26 13:00,26,90.75,90.75,90.45,90.45,16
20120201|2011-07-26 13:30,26,90.375,90.375,90.25,90.25,3
20120201|2011-07-26 14:00,26,90.5,90.5,90.5,90.5,2
20120201|2011-07-26 14:30,26,90.425,90.425,90.425,90.425,1
20120201|2011-07-26 15:00,26,90.5,90.5,90.5,90.5,3
20120201|2011-07-26 17:00,27,90.425,90.725,90.425,90.725,3
20120201|2011-07-26 19:30,27,90.325,90.325,90.275,90.275,3
20120201|2011-07-26 21:00,27,90.225,90.225,90.225,90.225,1
20120201|2011-07-27 04:00,27,90.5,90.5,90.475,90.5,3
20120201|2011-07-27 06:00,27,90.575,90.575,90.575,90.575,1
20120201|2011-07-27 06:30,27,90.65,90.65,90.65,90.65,1
20120201|2011-07-27 07:00,27,90.7,90.7,90.6,90.65,16
20120201|2011-07-27 07:30,27,90.65,90.65,90.65,90.65,8
20120201|2011-07-27 08:00,27,90.65,91.05,90.65,91.025,20
20120201|2011-07-27 08:30,27,91.025,91.025,90.95,90.95,3
20120201|2011-07-27 09:00,27,90.875,90.925,90.075,90.475,34
20120201|2011-07-27 09:30,27,90.35,90.425,90.35,90.35,22
20120201|2011-07-27 10:00,27,90.45,90.5,90.35,90.425,14
20120201|2011-07-27 10:30,27,90.475,90.475,90.25,90.25,28
20120201|2011-07-27 11:00,27,90.25,90.375,90.15,90.275,39
20120201|2011-07-27 11:30,27,90.25,90.3,90.25,90.275,3
20120201|2011-07-27 12:00,27,90.375,90.5,90.375,90.5,63
20120201|2011-07-27 12:30,27,90.5,90.725,90.5,90.65,91
20120201|2011-07-27 13:00,27,90.675,90.725,90.675,90.725,3
20120201|2011-07-27 13:30,27,90.55,90.55,90.5,90.5,2
20120201|2011-07-27 14:00,27,90.4,90.4,90.1,90.1,8
20120201|2011-07-27 14:30,27,90.1,90.475,90.1,90.475,3
20120201|2011-07-27 15:30,27,90.25,90.25,90.1,90.1,5
20120201|2011-07-27 18:00,28,90.1,90.1,90.1,90.1,1
20120201|2011-07-28 02:30,28,90.3,90.3,90.3,90.3,7
20120201|2011-07-28 04:00,28,90.475,90.475,90.475,90.475,2
20120201|2011-07-28 04:30,28,90.475,90.475,90.475,90.475,2
20120201|2011-07-28 05:00,28,90.525,90.525,90.525,90.525,1
20120201|2011-07-28 05:30,28,90.5,90.5,90.5,90.5,1
20120201|2011-07-28 06:00,28,90.575,90.6,90.5,90.6,3
20120201|2011-07-28 06:30,28,90.675,90.675,90.65,90.675,5
20120201|2011-07-28 07:00,28,90.7,90.75,90.7,90.75,14
20120201|2011-07-28 07:30,28,90.775,90.775,90.525,90.525,20
20120201|2011-07-28 08:00,28,90.6,90.6,90.6,90.6,1
20120201|2011-07-28 09:00,28,90.65,90.775,90.525,90.525,58
20120201|2011-07-28 09:30,28,90.575,90.825,90.5,90.8,20
20120201|2011-07-28 10:00,28,90.575,90.8,90.575,90.8,17
20120201|2011-07-28 10:30,28,90.7,90.9,90.7,90.9,29
20120201|2011-07-28 11:00,28,90.9,90.925,90.825,90.875,59
20120201|2011-07-28 11:30,28,90.8,90.9,90.6,90.6,24
20120201|2011-07-28 12:00,28,90.8,90.8,90.8,90.8,1
20120201|2011-07-28 12:30,28,90.8,90.95,90.775,90.95,80
20120201|2011-07-28 13:00,28,90.9,90.95,90.7,90.7,5
20120201|2011-07-28 13:30,28,90.625,90.625,90.625,90.625,1
20120201|2011-07-28 15:00,28,90.95,90.95,90.95,90.95,2
20120201|2011-07-28 17:00,29,90.95,90.95,90.95,90.95,1
20120201|2011-07-28 20:30,29,90.825,90.825,90.825,90.825,1
20120201|2011-07-28 22:30,29,90.825,90.825,90.825,90.825,1
20120201|2011-07-29 02:00,29,90.925,90.925,90.925,90.925,1
20120201|2011-07-29 02:30,29,90.925,90.95,90.925,90.95,26
20120201|2011-07-29 03:30,29,91,91,91,91,1
20120201|2011-07-29 04:00,29,91,91,91,91,13
20120201|2011-07-29 05:30,29,91,91,91,91,15
20120201|2011-07-29 06:00,29,91,91.075,91,91.075,5
20120201|2011-07-29 06:30,29,91.075,91.15,91.075,91.125,4
20120201|2011-07-29 07:00,29,91.075,91.1,91.075,91.1,19
20120201|2011-07-29 07:30,29,91.075,91.075,91.075,91.075,12
20120201|2011-07-29 08:00,29,90.9,90.9,90.85,90.85,25
20120201|2011-07-29 08:30,29,90.8,90.975,90.725,90.975,35
20120201|2011-07-29 09:00,29,90.975,90.975,90.6,90.65,29
20120201|2011-07-29 09:30,29,90.65,90.85,90.35,90.85,143
20120201|2011-07-29 10:00,29,90.825,90.975,90.8,90.95,99
20120201|2011-07-29 10:30,29,90.925,90.975,90.85,90.975,62
20120201|2011-07-29 11:00,29,91,91,90.9,90.9,11
20120201|2011-07-29 11:30,29,90.9,91,90.9,91,34
20120201|2011-07-29 12:00,29,90.9,90.95,90.8,90.9,34
20120201|2011-07-29 12:30,29,90.975,90.975,90.6,90.6,83
20120201|2011-07-29 13:00,29,90.65,90.75,90.575,90.575,42
20120201|2011-07-29 13:30,29,90.575,90.575,90.525,90.525,7
20120201|2011-08-01 09:00,1,90.9,91.175,90.725,91.025,308
20120201|2011-08-01 09:30,1,91.025,91.2,91.025,91.2,309
20120201|2011-08-01 10:00,1,91.175,91.2,90.875,90.875,227
20120201|2011-08-01 10:30,1,90.85,90.85,90.3,90.325,115
20120201|2011-08-01 11:00,1,90.35,90.35,90.075,90.2,152
20120201|2011-08-01 11:30,1,90.2,90.35,90.175,90.35,54
20120201|2011-08-01 12:00,1,90.35,90.75,90.35,90.7,32
20120201|2011-08-01 12:30,1,90.75,91.2,90.675,91.2,164
20120201|2011-08-01 13:00,1,91.2,91.3,91.05,91.1,308
20120201|2011-08-01 13:30,1,91.125,91.15,91.125,91.15,4
20120201|2011-08-01 14:00,1,91.175,91.2,91.175,91.2,19
20120201|2011-08-01 14:30,1,91.125,91.125,91.125,91.125,3
20120201|2011-08-01 15:00,1,91.25,91.375,91.25,91.325,14
20120201|2011-08-01 15:30,1,91.325,91.4,91.275,91.4,66
20120201|2011-08-01 17:00,2,91.375,91.375,91.3,91.3,7
20120201|2011-08-01 17:30,2,91.25,91.25,91.225,91.225,2
20120201|2011-08-01 19:00,2,91.3,91.3,91.3,91.3,10
20120201|2011-08-01 19:30,2,91.225,91.225,91.225,91.225,1
20120201|2011-08-01 21:30,2,91.45,91.475,91.4,91.475,10
20120201|2011-08-01 22:00,2,91.5,91.5,91.5,91.5,40
20120201|2011-08-01 22:30,2,91.475,91.475,91.45,91.475,8
20120201|2011-08-01 23:00,2,91.475,91.5,91.475,91.5,29
20120201|2011-08-01 23:30,2,91.5,91.5,91.5,91.5,2
20120201|2011-08-02 01:00,2,91.5,91.5,91.5,91.5,3
20120201|2011-08-02 01:30,2,91.5,91.5,91.5,91.5,1
20120201|2011-08-02 02:30,2,91.475,91.475,91.475,91.475,2
20120201|2011-08-02 03:00,2,91.375,91.375,91.375,91.375,3
20120201|2011-08-02 07:00,2,91.4,91.4,91.4,91.4,1
20120201|2011-08-02 07:30,2,91.5,91.5,91.5,91.5,16
20120201|2011-08-02 08:00,2,91.475,91.475,91.425,91.425,12
20120201|2011-08-02 08:30,2,91.475,91.55,91.35,91.35,210
20120201|2011-08-02 09:00,2,91.35,91.475,91.3,91.4,73
20120201|2011-08-02 09:30,2,91.475,91.5,91.225,91.275,46
20120201|2011-08-02 10:00,2,91.35,91.5,91.2,91.3,27
20120201|2011-08-02 10:30,2,91.375,91.5,91.2,91.225,66
20120201|2011-08-02 11:00,2,91.25,91.425,91.175,91.325,30
20120201|2011-08-02 11:30,2,91.25,91.325,90.9,91,58
20120201|2011-08-02 12:00,2,91.05,91.175,90.85,91.075,60
20120201|2011-08-02 12:30,2,91.15,91.275,90.825,91.125,76
20120201|2011-08-02 13:00,2,91.125,91.25,91.075,91.25,31
20120201|2011-08-02 13:30,2,91.375,91.425,91.375,91.425,4
20120201|2011-08-02 14:00,2,91.425,91.425,91.425,91.425,1
20120201|2011-08-02 14:30,2,91.4,91.4,91.4,91.4,1
20120201|2011-08-02 17:30,3,91.325,91.35,91.325,91.35,5
20120201|2011-08-02 19:00,3,91.2,91.2,91.175,91.175,2
20120201|2011-08-02 22:00,3,91.25,91.25,91.25,91.25,8
20120201|2011-08-02 23:30,3,91.25,91.25,91.25,91.25,1
20120201|2011-08-03 01:30,3,91.25,91.25,91.25,91.25,9
20120201|2011-08-03 04:30,3,91.45,91.5,91.45,91.5,11
20120201|2011-08-03 05:00,3,91.45,91.45,91.45,91.45,20
20120201|2011-08-03 05:30,3,91.5,91.5,91.5,91.5,2
20120201|2011-08-03 06:00,3,91.45,91.525,91.45,91.525,7
20120201|2011-08-03 06:30,3,91.45,91.45,91.45,91.45,1
20120201|2011-08-03 07:00,3,91.5,91.6,91.5,91.6,67
20120201|2011-08-03 07:30,3,91.55,91.55,91.525,91.525,10
20120201|2011-08-03 08:00,3,91.525,91.525,90.775,91,56
20120201|2011-08-03 08:30,3,91,91.075,90.85,90.9,27
20120201|2011-08-03 09:00,3,91.025,91.025,89.55,89.9,143
20120201|2011-08-03 09:30,3,89.85,90.3,89.7,90,139
20120201|2011-08-03 10:00,3,90.15,90.5,90.15,90.35,36
20120201|2011-08-03 10:30,3,90.4,91.15,90.4,90.9,43
20120201|2011-08-03 11:00,3,90.9,91.05,90.9,91.05,17
20120201|2011-08-03 11:30,3,91,91,90.75,90.75,34
20120201|2011-08-03 12:00,3,90.75,91.05,90.75,91.05,18
20120201|2011-08-03 12:30,3,91.1,91.45,91.025,91.3,119
20120201|2011-08-03 13:00,3,91.3,91.35,91.225,91.225,22
20120201|2011-08-03 13:30,3,91.1,91.1,91.1,91.1,1
20120201|2011-08-03 14:00,3,91.125,91.125,91.125,91.125,1
20120201|2011-08-03 15:00,3,91.35,91.35,91.35,91.35,1
20120201|2011-08-03 15:30,3,91.5,91.5,91.45,91.5,50
20120201|2011-08-03 17:00,4,91.6,91.6,91.55,91.55,26
20120201|2011-08-03 17:30,4,91.5,91.5,91.5,91.5,2
20120201|2011-08-04 06:00,4,91.35,91.35,91.275,91.275,3
20120201|2011-08-04 06:30,4,91.15,91.15,91.15,91.15,1
20120201|2011-08-04 08:00,4,91.475,91.6,91.425,91.425,31
20120201|2011-08-04 08:30,4,91.4,91.45,91.4,91.45,51
20120201|2011-08-04 09:00,4,91.4,91.675,91.4,91.625,110
20120201|2011-08-04 09:30,4,91.6,91.6,90.775,90.8,60
20120201|2011-08-04 10:00,4,90.85,91,90.725,91,21
20120201|2011-08-04 10:30,4,90.95,91.025,90.25,90.825,66
20120201|2011-08-04 11:00,4,90.75,91.175,90.725,91.05,68
20120201|2011-08-04 11:30,4,91.2,91.525,91.05,91.275,70
20120201|2011-08-04 12:00,4,91.25,91.35,91.025,91.35,34
20120201|2011-08-04 12:30,4,91.225,91.525,91.1,91.25,60
20120201|2011-08-04 13:00,4,91.25,91.25,91.15,91.225,19
20120201|2011-08-04 13:30,4,91.15,91.15,91.15,91.15,1
20120201|2011-08-04 14:00,4,91.125,91.175,91.1,91.175,3
20120201|2011-08-04 14:30,4,91.275,91.275,91.175,91.275,12
20120201|2011-08-04 15:00,4,91.075,91.075,90.775,90.775,4
20120201|2011-08-04 15:30,4,90.7,91,90.65,91,21
20120201|2011-08-04 17:00,5,90.5,90.5,90.5,90.5,1
20120201|2011-08-04 20:00,5,90.425,90.525,90.425,90.525,2
20120201|2011-08-04 20:30,5,90.45,90.45,90.45,90.45,2
20120201|2011-08-04 21:00,5,90.575,90.575,90.575,90.575,1
20120201|2011-08-05 01:00,5,90.75,90.75,90.75,90.75,1
20120201|2011-08-05 03:00,5,90.55,90.625,90.55,90.625,7
20120201|2011-08-05 03:30,5,90.625,90.675,90.5,90.5,8
20120201|2011-08-05 04:00,5,90.8,90.8,90.8,90.8,1
20120201|2011-08-05 06:30,5,91,91.075,91,91.05,22
20120201|2011-08-05 07:00,5,91.05,91.075,91.05,91.075,9
20120201|2011-08-05 07:30,5,91.125,91.475,91.125,91.475,18
20120201|2011-08-05 08:30,5,91.1,91.1,90.75,90.75,19
20120201|2011-08-05 09:00,5,90.6,91.35,90.55,91.35,74
20120201|2011-08-05 09:30,5,91.3,91.35,90.7,91,37
20120201|2011-08-05 10:00,5,91.05,91.05,90.725,91.05,81
20120201|2011-08-05 10:30,5,90.95,91.175,90.7,90.775,46
20120201|2011-08-05 11:00,5,90.75,91.375,90.75,91.325,62
20120201|2011-08-05 11:30,5,91.25,91.5,91.2,91.35,62
20120201|2011-08-05 12:00,5,91.4,91.45,91.125,91.225,19
20120201|2011-08-05 12:30,5,91.15,91.325,91.1,91.275,153
20120201|2011-08-05 13:00,5,91.3,91.3,91.15,91.15,60
20120201|2011-08-05 13:30,5,91.125,91.125,91.05,91.05,6
20120201|2011-08-08 09:00,8,91,91,90.15,90.3,265
20120201|2011-08-08 09:30,8,90.35,90.35,90.125,90.3,69
20120201|2011-08-08 10:00,8,90.35,90.525,90.225,90.3,110
20120201|2011-08-08 10:30,8,90.3,90.5,90.3,90.5,18
20120201|2011-08-08 11:00,8,90.3,90.475,89.975,89.975,20
20120201|2011-08-08 11:30,8,90.05,90.5,89.95,90.5,140
20120201|2011-08-08 12:00,8,90.3,90.35,90.125,90.125,44
20120201|2011-08-08 12:30,8,90.325,90.325,89.925,90.025,180
20120201|2011-08-08 13:00,8,89.95,90.025,89.85,89.875,168
20120201|2011-08-08 13:30,8,89.875,89.875,89.875,89.875,2
20120201|2011-08-08 14:00,8,89.9,90.025,89.9,89.95,6
20120201|2011-08-08 14:30,8,90.15,90.225,89.9,89.9,22
20120201|2011-08-08 15:00,8,90,90,89.8,89.85,5
20120201|2011-08-08 15:30,8,89.85,90,89.85,89.975,10
20120201|2011-08-08 17:00,9,89.9,89.9,89.9,89.9,2
20120201|2011-08-08 18:00,9,90,90,90,90,8
20120201|2011-08-08 18:30,9,90,90,90,90,2
20120201|2011-08-08 19:00,9,89.95,89.95,89.95,89.95,1
20120201|2011-08-08 20:00,9,89.8,89.8,89.8,89.8,1
20120201|2011-08-08 20:30,9,89.775,89.775,89.7,89.725,3
20120201|2011-08-08 23:00,9,89.45,89.45,88.8,88.8,23
20120201|2011-08-09 00:00,9,88.7,88.7,88.325,88.55,33
20120201|2011-08-09 00:30,9,88.7,89.05,88.7,89.05,3
20120201|2011-08-09 01:00,9,89.075,89.075,89.075,89.075,1
20120201|2011-08-09 01:30,9,89.05,89.05,89.05,89.05,1
20120201|2011-08-09 02:00,9,89.2,89.2,89.2,89.2,1
20120201|2011-08-09 03:00,9,89.325,89.325,89.325,89.325,2
20120201|2011-08-09 05:30,9,89.25,89.25,89.25,89.25,2
20120201|2011-08-09 06:00,9,89.3,89.3,89.3,89.3,2
20120201|2011-08-09 06:30,9,89.45,89.825,89.45,89.825,7
20120201|2011-08-09 07:00,9,89.875,90.125,89.775,90,33
20120201|2011-08-09 08:00,9,89.85,89.95,89.85,89.95,3
20120201|2011-08-09 08:30,9,90,90,89.825,90,26
20120201|2011-08-09 09:00,9,90.05,90.25,89.825,89.925,76
20120201|2011-08-09 09:30,9,89.925,89.925,88.7,88.725,77
20120201|2011-08-09 10:00,9,88.675,89.4,88.55,88.9,93
20120201|2011-08-09 10:30,9,88.9,88.95,88.775,88.825,32
20120201|2011-08-09 11:00,9,88.975,89.125,88.7,89,44
20120201|2011-08-09 11:30,9,88.95,89.15,88.825,88.825,9
20120201|2011-08-09 12:00,9,88.75,88.75,88.6,88.7,98
20120201|2011-08-09 12:30,9,88.725,88.725,88.5,88.675,74
20120201|2011-08-09 13:00,9,88.625,88.75,88.55,88.65,97
20120201|2011-08-09 13:30,9,88.55,88.55,88.525,88.525,5
20120201|2011-08-09 14:00,9,88.5,88.775,88.45,88.775,21
20120201|2011-08-09 14:30,9,88.675,88.7,88.5,88.7,20
20120201|2011-08-09 15:00,9,88.725,88.775,88.65,88.65,19
20120201|2011-08-09 15:30,9,88.675,88.7,88.675,88.7,10
20120201|2011-08-09 23:00,10,88.8,88.8,88.8,88.8,2
20120201|2011-08-10 00:00,10,88.75,88.75,88.75,88.75,1
20120201|2011-08-10 00:30,10,88.65,88.65,88.65,88.65,1
20120201|2011-08-10 01:30,10,88.7,88.7,88.7,88.7,3
20120201|2011-08-10 03:00,10,88.625,88.625,88.625,88.625,1
20120201|2011-08-10 04:00,10,88.5,88.5,88.35,88.35,18
20120201|2011-08-10 05:00,10,88.275,88.275,88,88,6
20120201|2011-08-10 05:30,10,88,88,87.9,87.9,9
20120201|2011-08-10 06:00,10,87.9,88,87.875,87.875,9
20120201|2011-08-10 06:30,10,87.875,87.925,87.85,87.925,7
20120201|2011-08-10 07:00,10,87.925,87.975,87.925,87.95,19
20120201|2011-08-10 07:30,10,88.025,88.1,88.025,88.025,44
20120201|2011-08-10 08:00,10,87.875,87.875,87.575,87.75,34
20120201|2011-08-10 08:30,10,87.825,87.825,87.425,87.5,77
20120201|2011-08-10 09:00,10,87.425,87.55,86.725,87,181
20120201|2011-08-10 09:30,10,87.1,87.3,86.95,87.025,84
20120201|2011-08-10 10:00,10,87.025,87.375,86.925,87.05,91
20120201|2011-08-10 10:30,10,87.05,87.675,87.05,87.5,102
20120201|2011-08-10 11:00,10,87.25,87.25,87,87,178
20120201|2011-08-10 11:30,10,87,87,86.425,86.725,104
20120201|2011-08-10 12:00,10,86.6,86.75,86.325,86.375,100
20120201|2011-08-10 12:30,10,86.3,86.55,86.15,86.2,147
20120201|2011-08-10 13:00,10,86.3,86.325,86.175,86.3,80
20120201|2011-08-10 13:30,10,86.35,86.4,86.35,86.4,6
20120201|2011-08-10 14:00,10,86.45,86.45,86.425,86.425,2
20120201|2011-08-10 14:30,10,86.35,86.4,86.35,86.4,13
20120201|2011-08-10 15:00,10,86.4,86.4,86.05,86.05,28
20120201|2011-08-10 15:30,10,86.175,86.25,86.075,86.1,16
20120201|2011-08-10 17:00,11,86.275,86.275,86.275,86.275,4
20120201|2011-08-10 18:30,11,86.15,86.15,86.075,86.075,3
20120201|2011-08-10 22:30,11,86.35,86.35,86.35,86.35,1
20120201|2011-08-11 01:30,11,86.35,86.35,86.35,86.35,2
20120201|2011-08-11 02:00,11,86.15,86.15,86,86,5
20120201|2011-08-11 03:30,11,86,86,86,86,1
20120201|2011-08-11 05:30,11,86.075,86.075,85.925,85.925,2
20120201|2011-08-11 07:00,11,85.925,85.925,85.925,85.925,1
20120201|2011-08-11 07:30,11,85.875,87.125,85.85,87.125,251
20120201|2011-08-11 08:00,11,87.025,87.3,87,87.225,151
20120201|2011-08-11 08:30,11,87.225,87.75,87.225,87.425,100
20120201|2011-08-11 09:00,11,87.55,87.8,87.35,87.75,143
20120201|2011-08-11 09:30,11,87.825,87.85,87.35,87.35,163
20120201|2011-08-11 10:00,11,87.35,87.525,87.175,87.175,86
20120201|2011-08-11 10:30,11,87.25,87.5,87.175,87.475,29
20120201|2011-08-11 11:00,11,87.25,87.575,87.25,87.575,20
20120201|2011-08-11 11:30,11,87.55,87.775,87.55,87.775,65
20120201|2011-08-11 12:00,11,87.85,87.875,87.65,87.8,25
20120201|2011-08-11 12:30,11,87.8,88.05,87.725,87.825,69
20120201|2011-08-11 13:00,11,87.8,87.825,87.6,87.725,136
20120201|2011-08-11 13:30,11,87.7,87.75,87.7,87.75,16
20120201|2011-08-11 14:00,11,87.8,87.925,87.8,87.925,6
20120201|2011-08-11 14:30,11,87.85,88.1,87.85,88.1,8
20120201|2011-08-11 17:30,12,87.925,87.925,87.925,87.925,1
20120201|2011-08-12 02:00,12,87.7,87.7,87.7,87.7,1
20120201|2011-08-12 04:00,12,87.625,87.625,87.55,87.55,2
20120201|2011-08-12 06:00,12,87.425,87.425,87.325,87.325,6
20120201|2011-08-12 06:30,12,87.325,87.475,87.325,87.325,33
20120201|2011-08-12 07:00,12,87.375,87.45,87.375,87.425,63
20120201|2011-08-12 07:30,12,87.4,87.425,87.4,87.4,34
20120201|2011-08-12 08:00,12,87.55,87.675,87.475,87.6,26
20120201|2011-08-12 08:30,12,87.6,88.4,87.6,88.4,68
20120201|2011-08-12 09:00,12,88.275,88.275,88.2,88.2,35
20120201|2011-08-12 09:30,12,88.175,88.2,88.05,88.075,30
20120201|2011-08-12 10:00,12,88.05,88.125,87.9,88.125,50
20120201|2011-08-12 10:30,12,88.175,88.55,88.175,88.425,76
20120201|2011-08-12 11:00,12,88.45,88.6,88.45,88.475,56
20120201|2011-08-12 11:30,12,88.475,88.625,88.425,88.45,50
20120201|2011-08-12 12:00,12,88.525,88.55,88.525,88.525,11
20120201|2011-08-12 12:30,12,88.525,88.825,88.5,88.6,195
20120201|2011-08-12 13:00,12,88.625,88.675,88.45,88.45,125
20120201|2011-08-12 13:30,12,88.45,88.5,88.45,88.475,10
20120201|2011-08-15 09:00,15,88.7,88.85,88.225,88.325,187
20120201|2011-08-15 09:30,15,88.25,88.3,88.075,88.175,42
20120201|2011-08-15 10:00,15,88.2,88.225,88.05,88.05,66
20120201|2011-08-15 10:30,15,88.025,88.025,87.775,87.975,111
20120201|2011-08-15 11:00,15,88,88.2,87.975,88.075,103
20120201|2011-08-15 11:30,15,88,88.15,88,88.15,42
20120201|2011-08-15 12:00,15,88.1,88.15,87.95,88.025,38
20120201|2011-08-15 12:30,15,87.925,88.025,87.725,87.875,254
20120201|2011-08-15 13:00,15,87.9,88,87.9,88,32
20120201|2011-08-15 13:30,15,88.025,88.025,87.9,87.9,12
20120201|2011-08-15 14:00,15,87.875,87.9,87.875,87.875,8
20120201|2011-08-15 14:30,15,87.875,88,87.875,88,4
20120201|2011-08-15 15:00,15,87.9,87.9,87.875,87.875,9
20120201|2011-08-15 15:30,15,87.925,88.15,87.925,88.15,8
20120201|2011-08-15 17:30,16,88,88.5,88,88.5,39
20120201|2011-08-15 18:00,16,88.5,88.5,88.475,88.5,20
20120201|2011-08-15 21:00,16,88.3,88.3,88.3,88.3,1
20120201|2011-08-15 22:30,16,88.275,88.275,88.275,88.275,1
20120201|2011-08-16 01:00,16,88.275,88.3,88.275,88.3,2
20120201|2011-08-16 03:00,16,88.2,88.2,88.2,88.2,1
20120201|2011-08-16 05:30,16,88.325,88.35,88.325,88.35,2
20120201|2011-08-16 06:00,16,88.15,88.2,88.15,88.2,2
20120201|2011-08-16 07:00,16,88.25,88.25,88.125,88.125,17
20120201|2011-08-16 07:30,16,88,88,87.95,88,6
20120201|2011-08-16 08:00,16,87.8,88.1,87.675,88.1,47
20120201|2011-08-16 08:30,16,88.1,88.1,88,88,36
20120201|2011-08-16 09:00,16,88.075,88.2,87.85,88.025,118
20120201|2011-08-16 09:30,16,88,88,87.7,87.75,66
20120201|2011-08-16 10:00,16,88,88.2,87.9,88.15,135
20120201|2011-08-16 10:30,16,88.175,88.325,88.075,88.2,128
20120201|2011-08-16 11:00,16,88.3,88.325,87.925,88,39
20120201|2011-08-16 11:30,16,88.05,88.2,88,88.15,9
20120201|2011-08-16 12:00,16,88.2,88.3,87.35,87.9,60
20120201|2011-08-16 12:30,16,87.725,88.05,87.6,88.025,168
20120201|2011-08-16 13:00,16,88,88.075,87.925,87.925,66
20120201|2011-08-16 13:30,16,87.925,87.975,87.875,87.975,10
20120201|2011-08-16 14:00,16,88,88,88,88,1
20120201|2011-08-16 15:00,16,87.725,87.725,87.625,87.7,11
20120201|2011-08-16 15:30,16,87.65,87.65,87.65,87.65,1
20120201|2011-08-16 17:00,17,87.45,87.625,87.45,87.625,3
20120201|2011-08-16 17:30,17,87.425,87.425,87.425,87.425,1
20120201|2011-08-16 21:00,17,87.625,87.625,87.625,87.625,2
20120201|2011-08-16 21:30,17,87.65,87.65,87.65,87.65,1
20120201|2011-08-16 22:30,17,87.5,87.5,87.5,87.5,1
20120201|2011-08-17 06:00,17,87.6,87.6,87.6,87.6,3
20120201|2011-08-17 06:30,17,87.65,87.75,87.65,87.75,25
20120201|2011-08-17 07:00,17,87.65,87.65,87.65,87.65,3
20120201|2011-08-17 08:00,17,87.75,87.775,87.65,87.65,17
20120201|2011-08-17 08:30,17,87.65,87.875,87.6,87.8,14
20120201|2011-08-17 09:00,17,87.8,87.825,87.45,87.75,81
20120201|2011-08-17 09:30,17,87.75,87.85,87.6,87.6,54
20120201|2011-08-17 10:00,17,87.9,87.975,87.75,87.825,130
20120201|2011-08-17 10:30,17,87.85,88.025,87.325,87.325,220
20120201|2011-08-17 11:00,17,87.35,87.4,87.15,87.4,130
20120201|2011-08-17 11:30,17,87.45,87.45,87.15,87.175,25
20120201|2011-08-17 12:00,17,87.175,87.35,87.1,87.35,12
20120201|2011-08-17 12:30,17,87.25,87.25,86.75,86.925,246
20120201|2011-08-17 13:00,17,86.925,86.975,86.6,86.65,60
20120201|2011-08-17 13:30,17,86.65,86.675,86.65,86.675,2
20120201|2011-08-17 14:00,17,86.75,86.8,86.75,86.8,22
20120201|2011-08-17 14:30,17,86.625,86.775,86.575,86.775,6
20120201|2011-08-17 15:00,17,87,87.025,86.875,86.9,14
20120201|2011-08-17 15:30,17,86.9,86.9,86.9,86.9,6
20120201|2011-08-17 17:00,18,86.9,86.9,86.9,86.9,2
20120201|2011-08-17 17:30,18,86.9,86.9,86.9,86.9,21
20120201|2011-08-17 22:00,18,86.7,86.7,86.7,86.7,5
20120201|2011-08-17 22:30,18,86.6,86.6,86.6,86.6,10
20120201|2011-08-18 00:30,18,86.55,86.55,86.55,86.55,1
20120201|2011-08-18 02:00,18,86.45,86.725,86.45,86.725,90
20120201|2011-08-18 02:30,18,86.75,86.75,86.75,86.75,1
20120201|2011-08-18 03:30,18,86.475,86.475,86.475,86.475,1
20120201|2011-08-18 06:00,18,86.35,86.35,86.35,86.35,2
20120201|2011-08-18 06:30,18,86.35,86.35,86.325,86.35,21
20120201|2011-08-18 07:00,18,86.35,86.35,86.3,86.35,8
20120201|2011-08-18 07:30,18,86.35,86.45,86.35,86.45,22
20120201|2011-08-18 08:00,18,86.35,86.35,86.125,86.275,54
20120201|2011-08-18 08:30,18,86.15,86.15,86.15,86.15,90
20120201|2011-08-18 09:00,18,86.15,86.4,86.1,86.15,161
20120201|2011-08-18 09:30,18,86.175,86.225,85.85,86.1,199
20120201|2011-08-18 10:00,18,86.075,86.35,85.95,86.325,114
20120201|2011-08-18 10:30,18,86.325,86.325,86.1,86.15,20
20120201|2011-08-18 11:00,18,86.15,86.375,86.15,86.375,209
20120201|2011-08-18 11:30,18,86.35,86.375,86.2,86.2,52
20120201|2011-08-18 12:00,18,86.25,86.375,86,86,84
20120201|2011-08-18 12:30,18,86,86.05,85.525,85.95,161
20120201|2011-08-18 13:00,18,85.875,86.175,85.8,86.05,64
20120201|2011-08-18 14:00,18,86.025,86.075,85.95,86.05,6
20120201|2011-08-18 17:00,19,85.925,86.025,85.925,86.025,4
20120201|2011-08-18 20:30,19,85.725,85.725,85.725,85.725,1
20120201|2011-08-19 02:00,19,85.6,85.6,85.35,85.35,16
20120201|2011-08-19 05:00,19,85.325,85.325,85.225,85.225,3
20120201|2011-08-19 05:30,19,85.2,85.2,85.175,85.175,3
20120201|2011-08-19 06:00,19,85.25,85.25,85.25,85.25,2
20120201|2011-08-19 06:30,19,85.225,85.225,85.225,85.225,1
20120201|2011-08-19 07:00,19,85.35,85.525,85.35,85.45,70
20120201|2011-08-19 07:30,19,85.45,85.6,85.45,85.6,58
20120201|2011-08-19 08:00,19,85.6,85.7,85.6,85.7,95
20120201|2011-08-19 08:30,19,85.7,87.15,85.7,86.925,190
20120201|2011-08-19 09:00,19,86.925,87.2,86.725,87.1,161
20120201|2011-08-19 09:30,19,87.05,87.175,86.95,87.1,45
20120201|2011-08-19 10:00,19,87.1,87.1,87,87.075,102
20120201|2011-08-19 10:30,19,87.025,87.1,86.9,87.025,60
20120201|2011-08-19 11:00,19,87.05,87.15,87.05,87.125,68
20120201|2011-08-19 11:30,19,87.025,87.15,86.95,87.15,31
20120201|2011-08-19 12:00,19,87.15,87.4,87.075,87.15,187
20120201|2011-08-19 12:30,19,87.25,87.575,87.25,87.5,91
20120201|2011-08-19 13:00,19,87.4,87.475,87.325,87.475,89
20120201|2011-08-19 13:30,19,87.4,87.4,87.35,87.35,16
20120201|2011-08-22 09:00,22,87.55,88.125,87.55,88.075,102
20120201|2011-08-22 09:30,22,88.05,88.15,87.9,88,52
20120201|2011-08-22 10:00,22,87.875,87.9,87.625,87.625,60
20120201|2011-08-22 10:30,22,87.7,87.725,87.275,87.275,92
20120201|2011-08-22 11:00,22,87.4,87.6,87.35,87.6,23
20120201|2011-08-22 11:30,22,87.6,87.6,87.6,87.6,1
20120201|2011-08-22 12:00,22,87.65,87.65,87.5,87.55,7
20120201|2011-08-22 12:30,22,87.6,87.85,87.525,87.725,146
20120201|2011-08-22 13:00,22,87.725,87.725,87.6,87.6,48
20120201|2011-08-22 13:30,22,87.55,87.55,87.45,87.5,16
20120201|2011-08-22 14:30,22,87.4,87.4,87.35,87.4,11
20120201|2011-08-22 15:00,22,87.325,87.425,87.1,87.1,20
20120201|2011-08-22 15:30,22,87.125,87.175,87.125,87.125,11
20120201|2011-08-22 17:00,23,87.475,87.475,87.475,87.475,1
20120201|2011-08-22 18:30,23,87.45,87.45,87.45,87.45,1
20120201|2011-08-22 19:00,23,87.15,87.15,87.15,87.15,2
20120201|2011-08-23 04:00,23,87.125,87.125,87.125,87.125,7
20120201|2011-08-23 04:30,23,87.1,87.1,87.1,87.1,2
20120201|2011-08-23 05:00,23,87.125,87.125,87.125,87.125,1
20120201|2011-08-23 05:30,23,87.15,87.15,87.15,87.15,3
20120201|2011-08-23 06:30,23,87.2,87.3,87.2,87.3,6
20120201|2011-08-23 07:00,23,87.3,87.3,87.3,87.3,10
20120201|2011-08-23 08:00,23,87.375,87.375,87.225,87.25,5
20120201|2011-08-23 08:30,23,87.25,87.25,86.65,86.675,63
20120201|2011-08-23 09:00,23,86.65,86.9,86.425,86.75,269
20120201|2011-08-23 09:30,23,86.7,86.725,86.45,86.675,101
20120201|2011-08-23 10:00,23,86.675,86.95,86.675,86.9,138
20120201|2011-08-23 10:30,23,86.925,87.35,86.775,87.35,120
20120201|2011-08-23 11:00,23,87.25,87.25,87.05,87.1,22
20120201|2011-08-23 11:30,23,87,87,86.75,86.85,58
20120201|2011-08-23 12:00,23,87,87.025,86.9,86.95,9
20120201|2011-08-23 12:30,23,87,87.325,87,87.1,30
20120201|2011-08-23 13:00,23,87.225,87.225,86.975,87.125,64
20120201|2011-08-23 13:30,23,87.125,87.125,87.125,87.125,1
20120201|2011-08-23 14:00,23,87.125,87.2,87.125,87.2,22
20120201|2011-08-23 15:00,23,87.2,87.2,87.2,87.2,1
20120201|2011-08-23 15:30,23,87.25,87.25,87.15,87.15,4
20120201|2011-08-23 17:00,24,87.2,87.2,87.2,87.2,1
20120201|2011-08-23 23:30,24,87.1,87.1,87.1,87.1,1
20120201|2011-08-24 02:30,24,86.9,86.9,86.9,86.9,1
20120201|2011-08-24 05:30,24,86.8,86.8,86.8,86.8,2
20120201|2011-08-24 06:30,24,86.8,86.8,86.55,86.55,30
20120201|2011-08-24 07:00,24,86.575,86.6,86.575,86.6,13
20120201|2011-08-24 07:30,24,86.75,86.75,86.75,86.75,9
20120201|2011-08-24 08:00,24,86.75,86.75,86.75,86.75,2
20120201|2011-08-24 08:30,24,86.9,87,86.9,87,14
20120201|2011-08-24 09:00,24,87,87.125,86.875,86.925,39
20120201|2011-08-24 09:30,24,87.075,87.2,87,87,9
20120201|2011-08-24 10:00,24,86.975,87.1,86.925,87,65
20120201|2011-08-24 10:30,24,86.95,87.15,86.7,87.05,112
20120201|2011-08-24 11:00,24,87.05,87.05,86.725,86.825,58
20120201|2011-08-24 11:30,24,86.875,86.95,86.85,86.925,13
20120201|2011-08-24 12:00,24,86.8,86.9,86.725,86.85,6
20120201|2011-08-24 12:30,24,86.825,86.825,86.5,86.55,147
20120201|2011-08-24 13:00,24,86.625,86.675,86.575,86.65,55
20120201|2011-08-24 13:30,24,86.7,86.7,86.7,86.7,20
20120201|2011-08-24 14:30,24,86.7,86.7,86.7,86.7,1
20120201|2011-08-24 15:30,24,86.525,86.725,86.5,86.725,10
20120201|2011-08-24 17:30,25,86.7,86.7,86.7,86.7,1
20120201|2011-08-24 18:00,25,86.7,86.7,86.7,86.7,3
20120201|2011-08-24 19:30,25,86.625,86.625,86.6,86.6,2
20120201|2011-08-24 20:00,25,86.6,86.6,86.6,86.6,3
20120201|2011-08-24 20:30,25,86.6,86.6,86.6,86.6,1
20120201|2011-08-24 22:30,25,86.6,86.6,86.6,86.6,3
20120201|2011-08-24 23:30,25,86.6,86.6,86.6,86.6,8
20120201|2011-08-25 01:00,25,86.5,86.5,86.45,86.45,3
20120201|2011-08-25 01:30,25,86.45,86.45,86.4,86.4,6
20120201|2011-08-25 03:00,25,86.3,86.325,86.3,86.3,5
20120201|2011-08-25 03:30,25,86.3,86.325,86.3,86.3,12
20120201|2011-08-25 04:00,25,86.375,86.4,86.325,86.325,9
20120201|2011-08-25 04:30,25,86.325,86.325,86.325,86.325,4
20120201|2011-08-25 05:00,25,86.425,86.425,86.425,86.425,1
20120201|2011-08-25 05:30,25,86.325,86.325,86.2,86.2,14
20120201|2011-08-25 07:00,25,86.5,86.5,86.5,86.5,2
20120201|2011-08-25 07:30,25,86.5,87,86.5,86.975,56
20120201|2011-08-25 08:00,25,86.975,87.15,86.725,87,42
20120201|2011-08-25 08:30,25,87.15,87.15,86.85,86.85,22
20120201|2011-08-25 09:00,25,86.925,87.15,86.925,86.925,63
20120201|2011-08-25 09:30,25,87.05,87.1,86.875,87,81
20120201|2011-08-25 10:00,25,86.9,87.1,86.875,86.95,76
20120201|2011-08-25 10:30,25,87.025,87.075,86.825,87.075,56
20120201|2011-08-25 11:00,25,87.15,87.35,87.05,87.1,80
20120201|2011-08-25 11:30,25,87.05,87.325,87.05,87.275,38
20120201|2011-08-25 12:00,25,87.15,87.4,87.125,87.35,64
20120201|2011-08-25 12:30,25,87.375,87.525,87.2,87.4,177
20120201|2011-08-25 13:00,25,87.45,87.6,87.45,87.55,99
20120201|2011-08-25 14:00,25,87.55,87.55,87.55,87.55,1
20120201|2011-08-25 14:30,25,87.35,87.35,87.3,87.3,10
20120201|2011-08-25 15:00,25,87.325,87.325,87.2,87.2,45
20120201|2011-08-25 15:30,25,87.25,87.3,87.25,87.25,12
20120201|2011-08-25 17:00,26,87.275,87.275,87.2,87.2,7
20120201|2011-08-25 18:00,26,87.325,87.325,87.325,87.325,2
20120201|2011-08-25 19:00,26,87.225,87.225,87.225,87.225,5
20120201|2011-08-25 21:30,26,87.25,87.25,87.25,87.25,10
20120201|2011-08-26 00:30,26,87.2,87.2,87.2,87.2,10
20120201|2011-08-26 01:00,26,87.15,87.15,87.1,87.1,12
20120201|2011-08-26 01:30,26,87.1,87.1,87.075,87.075,8
20120201|2011-08-26 02:00,26,87.05,87.05,87.05,87.05,1
20120201|2011-08-26 02:30,26,87.05,87.05,86.95,86.95,51
20120201|2011-08-26 03:00,26,86.925,86.925,86.9,86.9,6
20120201|2011-08-26 03:30,26,86.9,86.9,86.9,86.9,1
20120201|2011-08-26 04:00,26,86.75,86.75,86.75,86.75,2
20120201|2011-08-26 05:00,26,86.8,86.8,86.75,86.75,7
20120201|2011-08-26 06:00,26,86.875,86.875,86.75,86.75,2
20120201|2011-08-26 06:30,26,86.9,86.9,86.9,86.9,17
20120201|2011-08-26 07:00,26,86.9,86.95,86.9,86.95,25
20120201|2011-08-26 07:30,26,87.05,87.05,87.05,87.05,25
20120201|2011-08-26 08:00,26,87.4,87.4,87.4,87.4,2
20120201|2011-08-26 08:30,26,87.5,87.65,87.5,87.65,10
20120201|2011-08-26 09:00,26,87.45,87.45,87.15,87.4,61
20120201|2011-08-26 09:30,26,87.3,87.625,87.2,87.375,92
20120201|2011-08-26 10:00,26,87.4,87.75,87.4,87.425,79
20120201|2011-08-26 10:30,26,87.5,87.725,87.5,87.7,42
20120201|2011-08-26 11:00,26,87.7,87.75,87.55,87.75,56
20120201|2011-08-26 11:30,26,87.8,88.225,87.775,88,134
20120201|2011-08-26 12:00,26,88.1,88.15,88,88.025,64
20120201|2011-08-26 12:30,26,88.05,88.15,87.85,87.9,182
20120201|2011-08-26 13:00,26,87.9,87.95,87.875,87.875,74
20120201|2011-08-26 13:30,26,87.875,87.875,87.875,87.875,1
20120201|2011-08-29 09:00,29,88.025,88.225,87.475,87.65,706
20120201|2011-08-29 09:30,29,87.65,87.75,87.325,87.625,133
20120201|2011-08-29 10:00,29,87.55,87.8,87.55,87.725,100
20120201|2011-08-29 10:30,29,87.75,87.9,87.625,87.725,96
20120201|2011-08-29 11:00,29,87.75,87.825,87.5,87.55,50
20120201|2011-08-29 11:30,29,87.5,87.6,87.425,87.6,67
20120201|2011-08-29 12:00,29,87.475,87.5,87.325,87.4,68
20120201|2011-08-29 12:30,29,87.375,87.725,87.375,87.55,116
20120201|2011-08-29 13:00,29,87.5,87.6,87.5,87.6,60
20120201|2011-08-29 13:30,29,87.55,87.55,87.5,87.5,18
20120201|2011-08-29 14:00,29,87.45,87.45,87.425,87.425,11
20120201|2011-08-29 14:30,29,87.425,87.425,87.4,87.4,14
20120201|2011-08-29 15:00,29,87.425,87.425,87.425,87.425,2
20120201|2011-08-29 15:30,29,87.45,87.45,87.45,87.45,4
20120201|2011-08-29 17:00,30,87.425,87.425,87.35,87.35,16
20120201|2011-08-29 17:30,30,87.35,87.35,87.3,87.3,4
20120201|2011-08-29 18:00,30,87.3,87.3,87.25,87.25,13
20120201|2011-08-29 19:00,30,87.25,87.25,87.25,87.25,13
20120201|2011-08-30 01:00,30,87.25,87.25,87.25,87.25,1
20120201|2011-08-30 02:00,30,87.25,87.25,87.25,87.25,2
20120201|2011-08-30 02:30,30,87.25,87.25,87.15,87.15,23
20120201|2011-08-30 03:00,30,87.15,87.15,87.15,87.15,1
20120201|2011-08-30 03:30,30,87.125,87.125,87.125,87.125,1
20120201|2011-08-30 04:00,30,87.1,87.1,87.1,87.1,10
20120201|2011-08-30 04:30,30,87.1,87.1,87.075,87.075,2
20120201|2011-08-30 05:00,30,87.05,87.05,87.05,87.05,6
20120201|2011-08-30 05:30,30,87.075,87.1,87.075,87.1,4
20120201|2011-08-30 06:00,30,87.075,87.1,87.025,87.025,16
20120201|2011-08-30 06:30,30,87.1,87.125,87.1,87.1,23
20120201|2011-08-30 07:00,30,87.1,87.1,87.05,87.05,30
20120201|2011-08-30 07:30,30,87.1,87.15,87.1,87.15,19
20120201|2011-08-30 08:00,30,87.125,87.45,87.125,87.3,63
20120201|2011-08-30 08:30,30,87.3,87.425,87.175,87.2,23
20120201|2011-08-30 09:00,30,87.15,87.15,86.825,86.825,82
20120201|2011-08-30 09:30,30,86.95,87,86.85,86.9,85
20120201|2011-08-30 10:00,30,86.85,87.15,86.8,86.875,77
20120201|2011-08-30 10:30,30,86.875,86.9,86.8,86.85,29
20120201|2011-08-30 11:00,30,86.8,87.25,86.8,87.025,77
20120201|2011-08-30 11:30,30,86.925,86.925,86.85,86.925,13
20120201|2011-08-30 12:00,30,86.9,87.05,86.9,87,23
20120201|2011-08-30 12:30,30,86.975,87.025,86.85,86.9,44
20120201|2011-08-30 13:00,30,86.95,86.95,86.85,86.85,22
20120201|2011-08-30 13:30,30,86.85,87,86.85,86.975,19
20120201|2011-08-30 14:00,30,87,87.05,86.95,86.95,19
20120201|2011-08-30 14:30,30,86.925,87.025,86.925,87,8
20120201|2011-08-30 15:00,30,86.9,86.9,86.675,86.675,14
20120201|2011-08-30 15:30,30,86.675,86.675,86.625,86.625,12
20120201|2011-08-30 17:30,31,86.7,86.7,86.7,86.7,2
20120201|2011-08-30 18:00,31,86.625,86.625,86.625,86.625,1
20120201|2011-08-30 18:30,31,86.675,86.7,86.675,86.7,4
20120201|2011-08-30 19:00,31,86.7,86.7,86.7,86.7,7
20120201|2011-08-30 19:30,31,86.7,86.7,86.5,86.5,6
20120201|2011-08-30 20:00,31,86.475,86.5,86.475,86.5,2
20120201|2011-08-30 22:00,31,86.45,86.5,86.45,86.5,2
20120201|2011-08-30 23:00,31,86.5,86.5,86.5,86.5,1
20120201|2011-08-30 23:30,31,86.4,86.4,86.325,86.325,3
20120201|2011-08-31 01:00,31,86.325,86.325,86.325,86.325,2
20120201|2011-08-31 01:30,31,86.25,86.275,86.2,86.2,17
20120201|2011-08-31 02:00,31,86.2,86.225,86.175,86.225,21
20120201|2011-08-31 03:00,31,86.225,86.225,86.225,86.225,5
20120201|2011-08-31 04:00,31,86.225,86.225,86.225,86.225,3
20120201|2011-08-31 04:30,31,86.2,86.225,86.2,86.225,4
20120201|2011-08-31 05:00,31,86.225,86.225,86.225,86.225,10
20120201|2011-08-31 06:00,31,86.475,86.475,86.475,86.475,1
20120201|2011-08-31 06:30,31,86.5,86.55,86.4,86.4,10
20120201|2011-08-31 07:00,31,86.45,86.45,86.4,86.4,12
20120201|2011-08-31 07:30,31,86.625,86.625,86.625,86.625,4
20120201|2011-08-31 08:00,31,86.625,86.675,86.525,86.525,10
20120201|2011-08-31 08:30,31,86.625,86.75,86.55,86.575,21
20120201|2011-08-31 09:00,31,86.625,86.65,86.4,86.525,104
20120201|2011-08-31 09:30,31,86.475,86.85,86.45,86.725,117
20120201|2011-08-31 10:00,31,86.7,86.7,86.475,86.55,80
20120201|2011-08-31 10:30,31,86.5,86.5,86.4,86.4,27
20120201|2011-08-31 11:00,31,86.45,86.5,86.375,86.45,55
20120201|2011-08-31 11:30,31,86.575,86.65,86.45,86.55,35
20120201|2011-08-31 12:00,31,86.5,86.6,86.45,86.55,38
20120201|2011-08-31 12:30,31,86.5,86.85,86.45,86.75,243
20120201|2011-08-31 13:00,31,86.775,86.825,86.525,86.65,123
20120201|2011-08-31 13:30,31,86.55,86.65,86.55,86.65,3
20120201|2011-08-31 14:00,31,86.65,86.65,86.6,86.65,8
20120201|2011-08-31 14:30,31,86.725,86.75,86.6,86.6,8
20120201|2011-08-31 15:00,31,86.5,86.5,86.475,86.475,4
20120201|2011-08-31 15:30,31,86.6,86.6,86.6,86.6,1
20120201|2011-08-31 18:30,1,86.525,86.85,86.5,86.5,7
20120201|2011-09-01 01:00,1,86.85,86.85,86.825,86.85,21
20120201|2011-09-01 04:00,1,86.65,86.65,86.65,86.65,1
20120201|2011-09-01 06:00,1,86.675,86.675,86.675,86.675,1
20120201|2011-09-01 06:30,1,86.725,86.775,86.725,86.775,39
20120201|2011-09-01 07:00,1,86.775,86.775,86.525,86.525,12
20120201|2011-09-01 07:30,1,86.575,86.575,86.575,86.575,5
20120201|2011-09-01 08:00,1,86.7,86.7,86.675,86.675,3
20120201|2011-09-01 08:30,1,86.7,86.725,86.65,86.65,6
20120201|2011-09-01 09:00,1,86.725,86.725,86.1,86.125,205
20120201|2011-09-01 09:30,1,86.125,86.2,85.975,86.15,105
20120201|2011-09-01 10:00,1,86.15,86.2,85.875,86.175,143
20120201|2011-09-01 10:30,1,86.175,86.3,86.05,86.175,85
20120201|2011-09-01 11:00,1,86.2,86.2,85.95,85.95,86
20120201|2011-09-01 11:30,1,85.95,86.475,85.95,86.475,87
20120201|2011-09-01 12:00,1,86.475,86.8,86.3,86.8,158
20120201|2011-09-01 12:30,1,86.85,86.95,86.35,86.5,124
20120201|2011-09-01 13:00,1,86.425,86.45,86.25,86.25,55
20120201|2011-09-01 13:30,1,86.275,86.3,86.275,86.3,2
20120201|2011-09-01 14:00,1,86.3,86.375,86.25,86.375,4
20120201|2011-09-01 14:30,1,86.25,86.25,86.15,86.15,19
20120201|2011-09-01 15:00,1,86.325,86.325,86.275,86.275,5
20120201|2011-09-01 22:00,2,86.3,86.3,86.3,86.3,1
20120201|2011-09-02 00:30,2,86.175,86.175,86.175,86.175,3
20120201|2011-09-02 03:30,2,86.175,86.35,86.175,86.175,22
20120201|2011-09-02 04:30,2,86.175,86.275,86.175,86.175,5
20120201|2011-09-02 06:00,2,86.175,86.175,86.175,86.175,5
20120201|2011-09-02 06:30,2,86.175,86.175,86.175,86.175,8
20120201|2011-09-02 07:00,2,86.175,86.175,86.1,86.1,8
20120201|2011-09-02 07:30,2,86.1,86.25,85.975,86.175,61
20120201|2011-09-02 08:00,2,86.1,86.225,86.1,86.2,24
20120201|2011-09-02 08:30,2,86.225,86.225,86.125,86.125,41
20120201|2011-09-02 09:00,2,86.175,86.65,86.175,86.6,104
20120201|2011-09-02 09:30,2,86.25,86.45,86.25,86.375,66
20120201|2011-09-02 10:00,2,86.425,86.95,86.425,86.95,256
20120201|2011-09-02 10:30,2,86.95,87.425,86.65,87.125,191
20120201|2011-09-02 11:00,2,87.175,87.425,87.175,87.175,30
20120201|2011-09-02 11:30,2,87.25,87.35,87.175,87.225,16
20120201|2011-09-02 12:00,2,87.25,87.25,87.2,87.25,14
20120201|2011-09-02 12:30,2,87.375,87.425,87.15,87.375,136
20120201|2011-09-02 13:00,2,87.35,87.4,87.225,87.25,77
20120201|2011-09-02 13:30,2,87.3,87.3,87.25,87.3,4
20120201|2011-09-06 09:00,6,87,87,85.775,86,259
20120201|2011-09-06 09:30,6,85.85,85.85,84.975,85.225,230
20120201|2011-09-06 10:00,6,85.175,85.275,84.975,85.2,107
20120201|2011-09-06 10:30,6,85.2,85.6,85.1,85.5,153
20120201|2011-09-06 11:00,6,85.4,85.475,85.2,85.25,43
20120201|2011-09-06 11:30,6,85.25,85.525,85.225,85.525,35
20120201|2011-09-06 12:00,6,85.45,85.45,85.3,85.35,21
20120201|2011-09-06 12:30,6,85.5,85.75,85.4,85.525,142
20120201|2011-09-06 13:00,6,85.425,85.775,85.425,85.775,64
20120201|2011-09-06 13:30,6,85.7,85.75,85.7,85.75,3
20120201|2011-09-06 14:00,6,85.75,85.75,85.75,85.75,1
20120201|2011-09-06 15:00,6,85.775,85.775,85.775,85.775,5
20120201|2011-09-06 17:00,7,85.525,85.525,85.525,85.525,1
20120201|2011-09-06 17:30,7,85.725,85.725,85.725,85.725,1
20120201|2011-09-06 20:30,7,85.85,85.85,85.85,85.85,1
20120201|2011-09-06 23:00,7,85.75,85.75,85.75,85.75,1
20120201|2011-09-07 01:30,7,85.7,85.7,85.7,85.7,44
20120201|2011-09-07 03:30,7,85.7,85.7,85.7,85.7,3
20120201|2011-09-07 04:00,7,85.65,85.65,85.65,85.65,1
20120201|2011-09-07 05:30,7,85.5,85.525,85.5,85.5,16
20120201|2011-09-07 06:00,7,85.475,85.6,85.45,85.5,41
20120201|2011-09-07 06:30,7,85.475,85.5,85.35,85.35,5
20120201|2011-09-07 07:00,7,85.45,85.625,85.45,85.625,28
20120201|2011-09-07 07:30,7,85.9,85.925,85.9,85.925,4
20120201|2011-09-07 08:00,7,85.9,86.1,85.85,86.1,25
20120201|2011-09-07 08:30,7,86.15,86.65,86.15,86.575,57
20120201|2011-09-07 09:00,7,86.5,86.65,86.2,86.625,156
20120201|2011-09-07 09:30,7,86.45,86.45,86.175,86.275,79
20120201|2011-09-07 10:00,7,86.25,86.425,86.05,86.4,468
20120201|2011-09-07 10:30,7,86.4,86.65,86.4,86.6,584
20120201|2011-09-07 11:00,7,86.575,86.925,86.55,86.925,484
20120201|2011-09-07 11:30,7,86.95,87.3,86.8,87.275,512
20120201|2011-09-07 12:00,7,87.2,87.525,87.1,87.4,469
20120201|2011-09-07 12:30,7,87.425,87.6,87.25,87.55,676
20120201|2011-09-07 13:00,7,87.55,87.55,87.35,87.35,111
20120201|2011-09-07 13:30,7,87.4,87.425,87.3,87.325,15
20120201|2011-09-07 14:00,7,87.35,87.35,87.35,87.35,1
20120201|2011-09-07 14:30,7,87.3,87.3,87.3,87.3,6
20120201|2011-09-07 15:00,7,87.375,87.55,87.375,87.55,5
20120201|2011-09-07 15:30,7,87.65,87.7,87.65,87.7,28
20120201|2011-09-07 17:00,8,87.775,87.825,87.775,87.8,7
20120201|2011-09-07 17:30,8,87.8,87.8,87.8,87.8,1
20120201|2011-09-07 20:00,8,87.875,87.875,87.875,87.875,2
20120201|2011-09-07 21:00,8,87.8,87.8,87.8,87.8,10
20120201|2011-09-07 22:00,8,87.825,87.825,87.825,87.825,3
20120201|2011-09-07 23:30,8,87.825,87.825,87.825,87.825,5
20120201|2011-09-08 00:00,8,87.825,87.825,87.825,87.825,2
20120201|2011-09-08 00:30,8,87.75,87.75,87.75,87.75,5
20120201|2011-09-08 01:30,8,87.75,87.75,87.75,87.75,1
20120201|2011-09-08 02:00,8,87.825,87.825,87.8,87.825,26
20120201|2011-09-08 03:30,8,87.75,87.75,87.7,87.7,2
20120201|2011-09-08 04:30,8,87.825,87.825,87.825,87.825,8
20120201|2011-09-08 05:00,8,87.825,87.825,87.825,87.825,1
20120201|2011-09-08 05:30,8,87.9,87.95,87.9,87.95,2
20120201|2011-09-08 06:30,8,87.775,87.775,87.775,87.775,2
20120201|2011-09-08 07:00,8,87.75,87.75,87.7,87.7,4
20120201|2011-09-08 07:30,8,87.75,87.75,87.7,87.7,14
20120201|2011-09-08 08:00,8,87.6,87.625,87.55,87.55,16
20120201|2011-09-08 08:30,8,87.525,87.775,87.475,87.775,50
20120201|2011-09-08 09:00,8,87.85,87.9,87.575,87.85,88
20120201|2011-09-08 09:30,8,87.85,87.975,87.725,87.775,57
20120201|2011-09-08 10:00,8,87.8,88,87.75,87.925,81
20120201|2011-09-08 10:30,8,87.95,87.95,87.65,87.65,94
20120201|2011-09-08 11:00,8,87.625,88.125,87.625,88.125,83
20120201|2011-09-08 11:30,8,88.15,88.15,87.7,87.75,75
20120201|2011-09-08 12:00,8,87.625,87.925,87.525,87.9,147
20120201|2011-09-08 12:30,8,87.85,88.675,87.825,88.6,582
20120201|2011-09-08 13:00,8,88.6,88.625,88.35,88.55,375
20120201|2011-09-08 13:30,8,88.5,88.525,88.4,88.5,13
20120201|2011-09-08 14:00,8,88.5,88.55,88.425,88.55,53
20120201|2011-09-08 14:30,8,88.525,88.55,88.5,88.525,4
20120201|2011-09-08 15:00,8,88.6,88.6,88.475,88.55,31
20120201|2011-09-08 15:30,8,88.525,88.525,88.5,88.5,20
20120201|2011-09-08 17:00,9,88.375,88.675,88.375,88.675,3
20120201|2011-09-08 17:30,9,88.375,88.675,88.375,88.675,2
20120201|2011-09-08 18:00,9,88.75,88.825,88.75,88.825,5
20120201|2011-09-08 19:00,9,88.825,88.825,88.825,88.825,1
20120201|2011-09-08 19:30,9,88.825,88.825,88.825,88.825,1
20120201|2011-09-09 00:00,9,88.775,88.775,88.775,88.775,7
20120201|2011-09-09 00:30,9,88.825,88.85,88.825,88.85,5
20120201|2011-09-09 02:00,9,88.775,88.775,88.775,88.775,5
20120201|2011-09-09 02:30,9,88.775,88.775,88.775,88.775,12
20120201|2011-09-09 04:00,9,88.775,88.775,88.775,88.775,5
20120201|2011-09-09 04:30,9,88.775,88.775,88.775,88.775,2
20120201|2011-09-09 05:30,9,88.8,88.875,88.8,88.8,11
20120201|2011-09-09 06:00,9,88.8,88.8,88.775,88.775,38
20120201|2011-09-09 06:30,9,88.8,88.875,88.775,88.8,43
20120201|2011-09-09 07:00,9,88.8,88.9,88.8,88.8,66
20120201|2011-09-09 07:30,9,88.85,88.95,88.825,88.825,12
20120201|2011-09-09 08:00,9,88.85,88.875,88.65,88.65,121
20120201|2011-09-09 08:30,9,88.65,88.65,88.375,88.375,108
20120201|2011-09-09 09:00,9,88.45,88.65,88.15,88.65,280
20120201|2011-09-09 09:30,9,88.6,88.85,88.4,88.8,238
20120201|2011-09-09 10:00,9,88.8,89.275,88.75,89.175,172
20120201|2011-09-09 10:30,9,89.2,89.2,88.65,88.775,191
20120201|2011-09-09 11:00,9,88.85,89.1,88.7,88.85,174
20120201|2011-09-09 11:30,9,88.975,88.975,88.65,88.825,111
20120201|2011-09-09 12:00,9,88.825,89.1,88.825,89.05,168
20120201|2011-09-09 12:30,9,89.05,89.575,89.05,89.45,617
20120201|2011-09-09 13:00,9,89.4,89.5,89.2,89.25,515
20120201|2011-09-09 13:30,9,89.25,89.25,89.2,89.225,14
20120201|2011-09-12 09:00,12,89,89.4,88.725,89.05,234
20120201|2011-09-12 09:30,12,89.05,89.05,88.675,88.75,202
20120201|2011-09-12 10:00,12,88.75,88.925,88.75,88.8,74
20120201|2011-09-12 10:30,12,88.8,88.85,88.5,88.625,141
20120201|2011-09-12 11:00,12,88.675,88.925,88.6,88.925,84
20120201|2011-09-12 11:30,12,88.85,88.925,88.75,88.875,85
20120201|2011-09-12 12:00,12,88.9,89.2,88.825,89.175,143
20120201|2011-09-12 12:30,12,89.125,89.15,88.65,88.825,134
20120201|2011-09-12 13:00,12,88.825,88.975,88.75,88.9,101
20120201|2011-09-12 13:30,12,88.95,88.95,88.95,88.95,1
20120201|2011-09-12 14:00,12,88.925,88.925,88.925,88.925,2
20120201|2011-09-12 22:00,13,89.1,89.125,89.1,89.125,2
20120201|2011-09-12 23:30,13,89.4,89.425,89.4,89.425,3
20120201|2011-09-13 01:00,13,89.475,89.475,89.475,89.475,8
20120201|2011-09-13 03:00,13,89.175,89.175,89.175,89.175,1
20120201|2011-09-13 04:00,13,89.225,89.225,89.225,89.225,1
20120201|2011-09-13 05:30,13,89.325,89.325,89.325,89.325,12
20120201|2011-09-13 06:30,13,89.1,89.1,89.1,89.1,3
20120201|2011-09-13 07:00,13,89,89.1,88.95,89.1,23
20120201|2011-09-13 07:30,13,89.1,89.45,89.1,89.225,20
20120201|2011-09-13 08:00,13,89.25,89.25,89.25,89.25,2
20120201|2011-09-13 08:30,13,89.35,89.35,89.1,89.1,36
20120201|2011-09-13 09:00,13,89.15,89.175,88.825,88.825,256
20120201|2011-09-13 09:30,13,88.85,88.875,88.3,88.3,239
20120201|2011-09-13 10:00,13,88.35,88.5,88.125,88.125,188
20120201|2011-09-13 10:30,13,88.25,88.375,87.975,88.05,136
20120201|2011-09-13 11:00,13,88.05,88.275,87.925,87.925,108
20120201|2011-09-13 11:30,13,87.975,88.15,87.9,88.05,83
20120201|2011-09-13 12:00,13,88.1,88.175,87.975,88.1,64
20120201|2011-09-13 12:30,13,88.05,88.325,88,88.2,205
20120201|2011-09-13 13:00,13,88.15,88.15,87.65,87.65,157
20120201|2011-09-13 13:30,13,87.6,87.7,87.575,87.7,31
20120201|2011-09-13 14:00,13,87.625,87.625,87.55,87.55,13
20120201|2011-09-13 14:30,13,87.675,87.825,87.675,87.825,14
20120201|2011-09-13 15:00,13,87.775,88,87.75,88,31
20120201|2011-09-13 17:00,14,87.775,87.875,87.775,87.875,16
20120201|2011-09-13 17:30,14,88,88.05,88,88.05,3
20120201|2011-09-13 19:30,14,88.05,88.05,88.05,88.05,2
20120201|2011-09-13 20:00,14,87.95,88,87.95,88,5
20120201|2011-09-13 20:30,14,88,88,88,88,4
20120201|2011-09-13 23:30,14,88,88.05,88,88.05,23
20120201|2011-09-14 00:30,14,88.05,88.1,88.05,88.1,32
20120201|2011-09-14 01:00,14,88.1,88.1,88.1,88.1,5
20120201|2011-09-14 04:00,14,88.15,88.15,88.15,88.15,1
20120201|2011-09-14 05:00,14,88.125,88.125,88.125,88.125,1
20120201|2011-09-14 05:30,14,88.125,88.125,88.125,88.125,5
20120201|2011-09-14 06:30,14,88.275,88.275,88.275,88.275,1
20120201|2011-09-14 07:00,14,88.3,88.4,88.3,88.4,36
20120201|2011-09-14 07:30,14,88.325,88.4,88.3,88.4,45
20120201|2011-09-14 08:00,14,88.375,88.475,88.25,88.475,53
20120201|2011-09-14 08:30,14,88.45,88.525,88.425,88.5,25
20120201|2011-09-14 09:00,14,88.5,88.575,88.225,88.375,349
20120201|2011-09-14 09:30,14,88.375,88.6,88.2,88.575,224
20120201|2011-09-14 10:00,14,88.55,88.65,88.35,88.45,163
20120201|2011-09-14 10:30,14,88.45,88.55,88.4,88.45,192
20120201|2011-09-14 11:00,14,88.45,88.875,88.45,88.825,218
20120201|2011-09-14 11:30,14,88.85,89.075,88.75,89.05,327
20120201|2011-09-14 12:00,14,89.125,89.125,88.8,88.95,203
20120201|2011-09-14 12:30,14,89,89.05,88.3,88.5,325
20120201|2011-09-14 13:00,14,88.55,88.7,88.55,88.6,83
20120201|2011-09-14 13:30,14,88.65,88.75,88.65,88.75,20
20120201|2011-09-14 14:00,14,88.7,88.725,88.6,88.725,14
20120201|2011-09-14 14:30,14,88.775,88.775,88.775,88.775,5
20120201|2011-09-14 15:00,14,88.85,88.85,88.85,88.85,4
20120201|2011-09-14 15:30,14,88.85,88.85,88.7,88.7,9
20120201|2011-09-14 17:00,15,88.9,89,88.9,88.925,17
20120201|2011-09-14 18:00,15,89.15,89.3,89.15,89.3,15
20120201|2011-09-14 18:30,15,89.25,89.35,89.25,89.25,22
20120201|2011-09-14 19:30,15,89.2,89.2,89.2,89.2,10
20120201|2011-09-14 21:00,15,89.1,89.1,89.1,89.1,2
20120201|2011-09-15 00:30,15,89,89,89,89,1
20120201|2011-09-15 01:30,15,89.175,89.275,89.175,89.275,12
20120201|2011-09-15 03:30,15,89.15,89.15,89.15,89.15,1
20120201|2011-09-15 05:00,15,89.3,89.3,89.3,89.3,1
20120201|2011-09-15 05:30,15,89.35,89.35,89.35,89.35,1
20120201|2011-09-15 07:00,15,89.325,89.325,89.25,89.25,7
20120201|2011-09-15 07:30,15,89,89.2,89,89.025,10
20120201|2011-09-15 08:00,15,89.1,89.15,89.1,89.15,25
20120201|2011-09-15 08:30,15,89.175,89.2,88.95,89,71
20120201|2011-09-15 09:00,15,89.025,89.05,88.65,88.725,528
20120201|2011-09-15 09:30,15,88.7,88.825,88.65,88.65,222
20120201|2011-09-15 10:00,15,88.625,88.675,88.475,88.55,276
20120201|2011-09-15 10:30,15,88.55,88.775,88.55,88.625,157
20120201|2011-09-15 11:00,15,88.6,88.775,88.525,88.625,184
20120201|2011-09-15 11:30,15,88.65,88.875,88.65,88.8,128
20120201|2011-09-15 12:00,15,88.775,88.775,88.275,88.325,196
20120201|2011-09-15 12:30,15,88.3,88.4,88.15,88.35,499
20120201|2011-09-15 13:00,15,88.425,88.75,88.4,88.7,306
20120201|2011-09-15 13:30,15,88.65,88.65,88.65,88.65,2
20120201|2011-09-15 14:00,15,88.625,88.875,88.625,88.75,13
20120201|2011-09-15 14:30,15,88.825,88.925,88.825,88.925,11
20120201|2011-09-15 15:00,15,88.8,88.8,88.55,88.55,5
20120201|2011-09-15 17:00,16,88.725,88.725,88.725,88.725,1
20120201|2011-09-15 20:00,16,88.75,88.75,88.75,88.75,1
20120201|2011-09-16 02:30,16,88.975,88.975,88.975,88.975,1
20120201|2011-09-16 04:00,16,88.85,88.85,88.85,88.85,1
20120201|2011-09-16 05:00,16,88.95,88.95,88.85,88.85,26
20120201|2011-09-16 05:30,16,88.95,89.125,88.95,89.125,41
20120201|2011-09-16 06:00,16,89,89,89,89,4
20120201|2011-09-16 06:30,16,89,89,88.9,88.9,11
20120201|2011-09-16 07:00,16,88.925,89,88.925,88.95,36
20120201|2011-09-16 07:30,16,88.875,88.95,88.7,88.7,15
20120201|2011-09-16 08:00,16,88.7,88.75,88.65,88.65,23
20120201|2011-09-16 08:30,16,88.65,88.75,88.225,88.225,63
20120201|2011-09-16 09:00,16,88.2,88.4,88.1,88.325,230
20120201|2011-09-16 09:30,16,88.325,88.425,87.925,88,244
20120201|2011-09-16 10:00,16,88.025,88.075,87.5,87.5,107
20120201|2011-09-16 10:30,16,87.475,87.775,87.425,87.775,176
20120201|2011-09-16 11:00,16,87.825,88.175,87.75,88.025,89
20120201|2011-09-16 11:30,16,88,88.2,87.8,87.825,90
20120201|2011-09-16 12:00,16,87.825,87.825,87.725,87.775,27
20120201|2011-09-16 12:30,16,87.8,87.8,87.525,87.6,76
20120201|2011-09-16 13:00,16,87.7,87.9,87.675,87.9,62
20120201|2011-09-16 13:30,16,87.75,87.75,87.7,87.7,9
20120201|2011-09-19 09:00,19,88.025,88.025,86.65,86.65,169
20120201|2011-09-19 09:30,19,86.625,86.75,86.375,86.65,175
20120201|2011-09-19 10:00,19,86.525,87,86.525,86.8,100
20120201|2011-09-19 10:30,19,86.8,87.275,86.8,87.1,164
20120201|2011-09-19 11:00,19,87.1,87.2,86.95,87.05,23
20120201|2011-09-19 11:30,19,86.925,87.05,86.85,87.05,40
20120201|2011-09-19 12:00,19,87,87,86.85,86.85,35
20120201|2011-09-19 12:30,19,86.85,87.2,86.85,87.05,162
20120201|2011-09-19 13:00,19,87.075,87.15,86.925,86.95,67
20120201|2011-09-19 14:00,19,87.075,87.1,87,87,20
20120201|2011-09-19 15:00,19,87.225,87.225,87.225,87.225,1
20120201|2011-09-19 15:30,19,87.25,87.25,87.15,87.15,2
20120201|2011-09-19 17:00,20,87.25,87.25,87.25,87.25,1
20120201|2011-09-19 17:30,20,87.35,87.4,87.35,87.4,14
20120201|2011-09-19 21:00,20,87.4,87.4,87.4,87.4,2
20120201|2011-09-19 22:00,20,87.4,87.4,87.4,87.4,1
20120201|2011-09-19 23:30,20,87.4,87.4,87.4,87.4,10
20120201|2011-09-20 00:00,20,87.4,87.4,87.4,87.4,1
20120201|2011-09-20 00:30,20,87.4,87.4,87.4,87.4,9
20120201|2011-09-20 01:00,20,87.4,87.4,87.4,87.4,1
20120201|2011-09-20 02:30,20,87.4,87.4,87.4,87.4,1
20120201|2011-09-20 03:00,20,87.4,87.4,87.35,87.35,16
20120201|2011-09-20 04:30,20,87.4,87.4,87.4,87.4,1
20120201|2011-09-20 05:30,20,87.4,87.4,87.4,87.4,4
20120201|2011-09-20 06:00,20,87.4,87.45,87.325,87.325,9
20120201|2011-09-20 06:30,20,87.175,87.175,87.175,87.175,1
20120201|2011-09-20 07:00,20,87.325,87.325,87.325,87.325,4
20120201|2011-09-20 07:30,20,87.325,87.4,87.3,87.3,19
20120201|2011-09-20 08:00,20,87.25,87.4,87.2,87.3,26
20120201|2011-09-20 08:30,20,87.45,87.6,87.425,87.5,21
20120201|2011-09-20 09:00,20,87.5,87.6,87.25,87.35,235
20120201|2011-09-20 09:30,20,87.35,87.425,87.25,87.35,116
20120201|2011-09-20 10:00,20,87.35,87.5,87.1,87.1,217
20120201|2011-09-20 10:30,20,87.125,87.175,86.85,86.975,344
20120201|2011-09-20 11:00,20,87.05,87.45,87,87.45,364
20120201|2011-09-20 11:30,20,87.45,87.5,87.25,87.425,179
20120201|2011-09-20 12:00,20,87.4,87.575,87.325,87.575,112
20120201|2011-09-20 12:30,20,87.5,87.5,87.25,87.3,118
20120201|2011-09-20 13:00,20,87.325,87.4,87.15,87.15,78
20120201|2011-09-20 13:30,20,87.375,87.375,87.375,87.375,1
20120201|2011-09-20 14:00,20,87.4,87.4,87.4,87.4,1
20120201|2011-09-20 14:30,20,87.375,87.375,87.225,87.225,3
20120201|2011-09-20 15:00,20,87.225,87.225,87.125,87.125,3
20120201|2011-09-20 17:00,21,87.4,87.4,87.4,87.4,2
20120201|2011-09-20 19:30,21,87.3,87.3,87.3,87.3,1
20120201|2011-09-20 21:30,21,87.4,87.4,87.4,87.4,3
20120201|2011-09-20 22:00,21,87.4,87.45,87.4,87.45,7
20120201|2011-09-21 03:00,21,87.525,87.625,87.275,87.3,108
20120201|2011-09-21 04:00,21,87.3,87.3,87.3,87.3,1
20120201|2011-09-21 06:00,21,87.65,87.7,87.625,87.7,11
20120201|2011-09-21 06:30,21,87.7,87.7,87.7,87.7,4
20120201|2011-09-21 07:00,21,87.75,87.75,87.625,87.625,13
20120201|2011-09-21 07:30,21,87.625,87.65,87.625,87.65,28
20120201|2011-09-21 08:00,21,87.65,87.925,87.65,87.925,25
20120201|2011-09-21 08:30,21,87.95,87.95,87.725,87.725,12
20120201|2011-09-21 09:00,21,87.75,87.925,87.7,87.925,133
20120201|2011-09-21 09:30,21,87.925,88.25,87.675,87.875,403
20120201|2011-09-21 10:00,21,87.9,88,87.55,87.7,156
20120201|2011-09-21 10:30,21,87.75,87.9,87.7,87.85,73
20120201|2011-09-21 11:00,21,87.85,87.95,87.575,87.65,109
20120201|2011-09-21 11:30,21,87.625,87.75,87.5,87.7,63
20120201|2011-09-21 12:00,21,87.775,87.8,87.7,87.7,27
20120201|2011-09-21 12:30,21,87.8,88.125,87.8,88.125,78
20120201|2011-09-21 13:00,21,88.1,88.1,87.875,88.05,199
20120201|2011-09-21 13:30,21,88,88,87.9,87.9,14
20120201|2011-09-21 14:00,21,87.85,87.85,87.8,87.85,7
20120201|2011-09-21 14:30,21,87.75,87.75,87.675,87.725,11
20120201|2011-09-21 15:00,21,87.525,87.525,87.325,87.45,5
20120201|2011-09-21 17:00,22,87.4,87.4,87.4,87.4,1
20120201|2011-09-21 17:30,22,87.375,87.375,87.35,87.35,6
20120201|2011-09-21 18:00,22,87.4,87.4,87.4,87.4,10
20120201|2011-09-21 18:30,22,87.4,87.4,87.4,87.4,2
20120201|2011-09-21 19:00,22,87.35,87.35,87.325,87.325,3
20120201|2011-09-21 20:00,22,87.375,87.375,87.375,87.375,4
20120201|2011-09-21 20:30,22,87.375,87.375,87.375,87.375,4
20120201|2011-09-21 23:30,22,87.5,87.5,87.5,87.5,1
20120201|2011-09-22 01:30,22,87.6,87.6,87.6,87.6,1
20120201|2011-09-22 02:00,22,87.6,87.6,87.6,87.6,1
20120201|2011-09-22 02:30,22,87.5,87.5,87.5,87.5,3
20120201|2011-09-22 03:00,22,87.5,87.5,87.4,87.4,5
20120201|2011-09-22 03:30,22,87.4,87.425,87.4,87.4,35
20120201|2011-09-22 04:00,22,87.4,87.45,87.4,87.45,7
20120201|2011-09-22 04:30,22,87.3,87.3,87.3,87.3,2
20120201|2011-09-22 05:00,22,87.25,87.425,87.25,87.425,5
20120201|2011-09-22 05:30,22,87.3,87.3,87.1,87.1,4
20120201|2011-09-22 06:00,22,86.825,87,86.6,86.725,19
20120201|2011-09-22 06:30,22,87,87,86.925,86.925,13
20120201|2011-09-22 07:00,22,86.85,86.85,86.575,86.575,34
20120201|2011-09-22 07:30,22,86.7,86.7,86.325,86.35,30
20120201|2011-09-22 08:00,22,86.325,86.675,86.3,86.475,34
20120201|2011-09-22 08:30,22,86.475,86.475,85.9,86.025,61
20120201|2011-09-22 09:00,22,86.1,86.55,85.775,86.425,430
20120201|2011-09-22 09:30,22,86.4,86.95,86.4,86.875,525
20120201|2011-09-22 10:00,22,86.875,86.975,86.6,86.675,306
20120201|2011-09-22 10:30,22,86.75,86.875,86.625,86.65,162
20120201|2011-09-22 11:00,22,86.65,86.775,86.3,86.35,187
20120201|2011-09-22 11:30,22,86.35,86.575,86.3,86.575,156
20120201|2011-09-22 12:00,22,86.575,86.7,86.5,86.625,100
20120201|2011-09-22 12:30,22,86.625,86.7,86.125,86.225,244
20120201|2011-09-22 13:00,22,86.175,86.3,86,86.1,225
20120201|2011-09-22 13:30,22,86.275,86.275,86.275,86.275,1
20120201|2011-09-22 14:00,22,86.025,86.025,86.025,86.025,1
20120201|2011-09-22 14:30,22,86,86.225,86,86.225,30
20120201|2011-09-22 15:00,22,86.275,86.45,86.275,86.45,4
20120201|2011-09-22 17:00,23,86.575,86.575,86.475,86.475,4
20120201|2011-09-22 18:30,23,86.675,86.675,86.55,86.55,3
20120201|2011-09-23 02:30,23,86.7,86.7,86.7,86.7,1
20120201|2011-09-23 03:30,23,87.075,87.075,87.075,87.075,1
20120201|2011-09-23 05:00,23,86.95,86.95,86.325,86.325,15
20120201|2011-09-23 05:30,23,86.325,86.325,86.125,86.15,54
20120201|2011-09-23 06:00,23,86.425,86.425,86.425,86.425,1
20120201|2011-09-23 06:30,23,86.35,86.375,86.1,86.275,24
20120201|2011-09-23 07:00,23,86.35,86.35,86.35,86.35,1
20120201|2011-09-23 07:30,23,86.35,86.35,86.325,86.325,4
20120201|2011-09-23 08:00,23,86.425,86.825,86.425,86.575,40
20120201|2011-09-23 08:30,23,86.625,86.825,86.6,86.8,13
20120201|2011-09-23 09:00,23,86.75,86.8,86.325,86.325,219
20120201|2011-09-23 09:30,23,86.375,86.775,86.325,86.775,154
20120201|2011-09-23 10:00,23,86.775,86.95,86.675,86.95,177
20120201|2011-09-23 10:30,23,86.95,86.95,86.8,86.875,80
20120201|2011-09-23 11:00,23,86.9,87.25,86.8,87.1,191
20120201|2011-09-23 11:30,23,87.2,87.65,87.175,87.625,494
20120201|2011-09-23 12:00,23,87.5,87.625,87.125,87.4,122
20120201|2011-09-23 12:30,23,87.425,88.325,87.225,87.925,1218
20120201|2011-09-23 13:00,23,87.925,87.925,87.325,87.425,247
20120201|2011-09-23 13:30,23,87.425,87.6,87.425,87.55,57
20120201|2011-09-26 09:00,26,87.925,88.325,87.6,87.6,411
20120201|2011-09-26 09:30,26,87.6,88.3,87.525,88.225,321
20120201|2011-09-26 10:00,26,88.325,88.75,88.25,88.6,296
20120201|2011-09-26 10:30,26,88.65,88.775,88.5,88.525,217
20120201|2011-09-26 11:00,26,88.525,88.575,88.275,88.325,72
20120201|2011-09-26 11:30,26,88.35,88.425,88.275,88.35,63
20120201|2011-09-26 12:00,26,88.35,88.45,88,88.1,245
20120201|2011-09-26 12:30,26,88.1,88.2,87.65,87.725,301
20120201|2011-09-26 13:00,26,87.75,87.75,87.625,87.75,173
20120201|2011-09-26 13:30,26,87.775,87.775,87.725,87.725,8
20120201|2011-09-26 14:00,26,87.8,87.85,87.8,87.85,10
20120201|2011-09-26 14:30,26,87.85,87.925,87.85,87.925,10
20120201|2011-09-26 15:00,26,88.025,88.025,88.025,88.025,3
20120201|2011-09-26 15:30,26,87.9,87.9,87.85,87.85,6
20120201|2011-09-26 17:00,27,87.925,87.925,87.75,87.75,12
20120201|2011-09-26 18:00,27,88.1,88.1,88.1,88.1,1
20120201|2011-09-26 20:30,27,87.9,87.9,87.875,87.875,2
20120201|2011-09-26 21:00,27,88,88,88,88,1
20120201|2011-09-26 22:30,27,88.075,88.075,88.075,88.075,1
20120201|2011-09-27 01:30,27,87.975,87.975,87.975,87.975,1
20120201|2011-09-27 04:00,27,88.15,88.2,88.15,88.2,12
20120201|2011-09-27 05:00,27,88.2,88.275,88.2,88.275,4
20120201|2011-09-27 05:30,27,88.25,88.35,88.25,88.35,2
20120201|2011-09-27 06:00,27,88.325,88.35,88.25,88.325,40
20120201|2011-09-27 06:30,27,88.25,88.3,88.225,88.225,14
20120201|2011-09-27 07:00,27,88.3,88.35,88.25,88.35,37
20120201|2011-09-27 07:30,27,88.375,88.4,88.275,88.3,17
20120201|2011-09-27 08:00,27,88.45,88.475,88.35,88.475,19
20120201|2011-09-27 08:30,27,88.45,88.9,88.45,88.9,120
20120201|2011-09-27 09:00,27,88.675,88.95,88.65,88.925,127
20120201|2011-09-27 09:30,27,88.9,89.15,88.45,88.85,511
20120201|2011-09-27 10:00,27,88.825,88.95,88.825,88.95,85
20120201|2011-09-27 10:30,27,88.9,88.95,88.725,88.725,189
20120201|2011-09-27 11:00,27,88.7,88.825,88.45,88.5,111
20120201|2011-09-27 11:30,27,88.525,88.525,88.2,88.25,157
20120201|2011-09-27 12:00,27,88.35,88.45,88.175,88.2,81
20120201|2011-09-27 12:30,27,88.2,88.4,88.2,88.35,127
20120201|2011-09-27 13:00,27,88.425,88.55,88.4,88.55,77
20120201|2011-09-27 13:30,27,88.575,88.575,88.55,88.55,25
20120201|2011-09-27 14:00,27,88.55,88.55,88.5,88.525,10
20120201|2011-09-27 14:30,27,88.45,88.5,88.45,88.45,10
20120201|2011-09-27 15:00,27,88.375,88.375,88.35,88.35,25
20120201|2011-09-27 15:30,27,88.2,88.225,88.1,88.225,45
20120201|2011-09-27 17:00,28,88.525,88.525,88.1,88.1,15
20120201|2011-09-27 17:30,28,88,88,88,88,1
20120201|2011-09-27 18:00,28,88,88,87.9,87.9,9
20120201|2011-09-27 18:30,28,88.125,88.125,88.125,88.125,1
20120201|2011-09-27 19:00,28,88.125,88.125,88.125,88.125,1
20120201|2011-09-27 23:30,28,88.2,88.2,88.2,88.2,1
20120201|2011-09-28 00:00,28,88.25,88.25,88.25,88.25,1
20120201|2011-09-28 01:00,28,88.35,88.35,88.35,88.35,1
20120201|2011-09-28 02:30,28,88.425,88.5,88.425,88.5,9
20120201|2011-09-28 03:00,28,88.525,88.575,88.525,88.575,9
20120201|2011-09-28 03:30,28,88.6,88.675,88.6,88.675,11
20120201|2011-09-28 04:00,28,88.675,88.725,88.65,88.675,30
20120201|2011-09-28 04:30,28,88.675,88.675,88.675,88.675,1
20120201|2011-09-28 05:30,28,88.8,88.8,88.775,88.8,3
20120201|2011-09-28 06:00,28,88.8,89.15,88.8,89.15,73
20120201|2011-09-28 06:30,28,89.1,89.15,88.8,88.8,92
20120201|2011-09-28 07:00,28,88.725,88.925,88.725,88.9,33
20120201|2011-09-28 07:30,28,88.9,88.975,88.875,88.875,97
20120201|2011-09-28 08:00,28,88.875,88.875,88.75,88.85,26
20120201|2011-09-28 08:30,28,88.85,88.9,88.55,88.55,50
20120201|2011-09-28 09:00,28,88.525,88.75,88.35,88.475,189
20120201|2011-09-28 09:30,28,88.475,88.75,88.425,88.525,176
20120201|2011-09-28 10:00,28,88.5,88.625,88.45,88.6,161
20120201|2011-09-28 10:30,28,88.55,88.65,88.525,88.525,71
20120201|2011-09-28 11:00,28,88.525,88.7,88.3,88.3,180
20120201|2011-09-28 11:30,28,88.3,88.3,88.075,88.15,169
20120201|2011-09-28 12:00,28,88.125,88.15,87.875,87.95,176
20120201|2011-09-28 12:30,28,87.95,88,87.7,87.725,680
20120201|2011-09-28 13:00,28,87.725,87.8,87.7,87.75,188
20120201|2011-09-28 13:30,28,87.725,88.05,87.7,88.05,66
20120201|2011-09-28 14:00,28,87.8,87.875,87.6,87.625,50
20120201|2011-09-28 14:30,28,87.65,87.65,86.7,86.7,118
20120201|2011-09-28 15:00,28,86.7,87.15,86.45,87.15,73
20120201|2011-09-28 15:30,28,86.85,87,86.8,87,27
20120201|2011-09-28 17:00,29,86.5,87,86.5,87,11
20120201|2011-09-28 18:00,29,87.025,87.025,87.025,87.025,5
20120201|2011-09-28 18:30,29,87,87,86.975,86.975,5
20120201|2011-09-28 19:00,29,86.825,86.825,86.825,86.825,1
20120201|2011-09-28 19:30,29,86.7,86.7,86.7,86.7,11
20120201|2011-09-28 20:00,29,86.9,88.325,86.9,87.75,44
20120201|2011-09-28 21:00,29,87.55,87.55,87.55,87.55,4
20120201|2011-09-28 21:30,29,87.425,87.425,87.425,87.425,1
20120201|2011-09-28 22:30,29,87.1,87.1,87.1,87.1,1
20120201|2011-09-28 23:00,29,87.275,87.275,87.275,87.275,1
20120201|2011-09-29 00:00,29,87.375,87.55,87.375,87.4,34
20120201|2011-09-29 01:00,29,87.35,87.4,87.35,87.4,15
20120201|2011-09-29 01:30,29,87.4,87.4,87.4,87.4,11
20120201|2011-09-29 02:00,29,87.4,87.4,87.4,87.4,1
20120201|2011-09-29 03:30,29,87.475,87.525,87.475,87.525,16
20120201|2011-09-29 04:00,29,87.525,87.55,87.525,87.55,2
20120201|2011-09-29 05:30,29,87.7,87.95,87.7,87.875,8
20120201|2011-09-29 06:00,29,87.8,87.85,87.7,87.7,60
20120201|2011-09-29 06:30,29,87.7,87.8,87.7,87.7,26
20120201|2011-09-29 07:00,29,87.55,87.65,87.55,87.65,4
20120201|2011-09-29 07:30,29,87.625,87.85,87.625,87.75,72
20120201|2011-09-29 08:00,29,87.9,87.9,87.625,87.825,19
20120201|2011-09-29 08:30,29,87.8,88.375,87.7,88.3,77
20120201|2011-09-29 09:00,29,88.35,89.85,88.225,89.575,904
20120201|2011-09-29 09:30,29,89.525,89.575,88.875,88.975,400
20120201|2011-09-29 10:00,29,88.975,89.225,88.7,89.15,168
20120201|2011-09-29 10:30,29,89.15,89.325,88.975,89.275,158
20120201|2011-09-29 11:00,29,89.275,89.5,89.175,89.475,284
20120201|2011-09-29 11:30,29,89.45,89.55,89.325,89.525,223
20120201|2011-09-29 12:00,29,89.475,89.8,89.35,89.35,212
20120201|2011-09-29 12:30,29,89.425,90,89.4,89.95,500
20120201|2011-09-29 13:00,29,89.925,90,89.75,89.825,202
20120201|2011-09-29 13:30,29,89.825,89.925,89.75,89.925,34
20120201|2011-09-29 14:00,29,90,90,89.925,89.925,17
20120201|2011-09-29 14:30,29,90,90.1,89.925,90.1,82
20120201|2011-09-29 15:00,29,90.1,90.525,90.1,90.325,249
20120201|2011-09-29 15:30,29,90.275,90.4,90.2,90.2,41
20120201|2011-09-29 17:00,30,89.95,90.4,89.75,89.75,38
20120201|2011-09-29 17:30,30,89.9,90.075,89.9,90.075,13
20120201|2011-09-29 18:00,30,90.15,90.25,90.15,90.2,5
20120201|2011-09-29 18:30,30,90.225,90.275,90.225,90.275,5
20120201|2011-09-29 20:00,30,90.05,90.05,90.05,90.05,1
20120201|2011-09-29 20:30,30,90.025,90.025,90.025,90.025,1
20120201|2011-09-29 21:30,30,90.025,90.025,90.025,90.025,2
20120201|2011-09-30 01:30,30,90.275,90.3,90.25,90.3,15
20120201|2011-09-30 02:00,30,90.3,90.3,90.275,90.3,14
20120201|2011-09-30 02:30,30,90.3,90.3,90.275,90.3,25
20120201|2011-09-30 03:00,30,90.3,90.3,90.3,90.3,11
20120201|2011-09-30 04:00,30,90.3,90.325,90.25,90.325,4
20120201|2011-09-30 06:30,30,90.25,90.25,90.25,90.25,1
20120201|2011-09-30 07:00,30,89.95,89.95,89.85,89.925,6
20120201|2011-09-30 07:30,30,89.75,89.75,89.225,89.3,41
20120201|2011-09-30 08:00,30,89.3,89.35,89.025,89.15,106
20120201|2011-09-30 08:30,30,89.35,90.175,89.25,90.05,220
20120201|2011-09-30 09:00,30,89.85,90.15,88.65,89.175,699
20120201|2011-09-30 09:30,30,89.225,89.225,88.725,88.725,323
20120201|2011-09-30 10:00,30,88.75,89.35,88.55,89.35,242
20120201|2011-09-30 10:30,30,89.25,90,89.2,90,206
20120201|2011-09-30 11:00,30,90,90.3,89.95,90.2,179
20120201|2011-09-30 11:30,30,90.225,90.7,90.175,90.55,303
20120201|2011-09-30 12:00,30,90.675,91.075,90.65,90.875,310
20120201|2011-09-30 12:30,30,90.9,91.65,90.875,91.55,840
20120201|2011-09-30 13:00,30,91.55,91.55,90.975,91,149
20120201|2011-09-30 13:30,30,91.125,91.275,91,91.1,58
20120201|2011-10-03 09:00,3,91.5,91.775,90.85,91.125,665
20120201|2011-10-03 09:30,3,91.175,91.225,90.95,91.15,200
20120201|2011-10-03 10:00,3,91.1,91.275,91.05,91.05,429
20120201|2011-10-03 10:30,3,91.05,91.075,90.75,91,298
20120201|2011-10-03 11:00,3,90.975,91.3,90.9,91.225,1318
20120201|2011-10-03 11:30,3,91.2,91.35,90.75,90.75,418
20120201|2011-10-03 12:00,3,90.7,90.825,90.15,90.2,295
20120201|2011-10-03 12:30,3,90.125,90.825,89.95,90.8,473
20120201|2011-10-03 13:00,3,90.775,90.775,90.575,90.725,230
20120201|2011-10-03 13:30,3,90.7,90.75,90.65,90.65,3
20120201|2011-10-03 14:00,3,90.625,90.625,90.625,90.625,13
20120201|2011-10-03 14:30,3,90.675,90.8,90.675,90.8,25
20120201|2011-10-03 15:00,3,90.675,90.7,90.625,90.675,5
20120201|2011-10-03 15:30,3,90.775,90.8,90.775,90.8,16
20120201|2011-10-03 17:00,4,90.6,90.8,90.6,90.775,7
20120201|2011-10-03 17:30,4,90.8,90.8,90.8,90.8,8
20120201|2011-10-03 18:00,4,90.825,90.825,90.825,90.825,1
20120201|2011-10-03 19:00,4,90.8,90.8,90.8,90.8,1
20120201|2011-10-03 23:30,4,90.9,90.9,90.9,90.9,1
20120201|2011-10-04 01:30,4,90.9,90.9,90.9,90.9,1
20120201|2011-10-04 03:00,4,90.925,90.925,90.925,90.925,5
20120201|2011-10-04 03:30,4,90.925,90.975,90.925,90.975,9
20120201|2011-10-04 06:00,4,90.95,90.95,90.95,90.95,1
20120201|2011-10-04 06:30,4,90.925,90.95,90.925,90.95,2
20120201|2011-10-04 07:30,4,90.825,90.85,90.825,90.825,13
20120201|2011-10-04 08:00,4,90.85,90.925,90.75,90.75,12
20120201|2011-10-04 08:30,4,90.825,91.05,90.575,90.7,92
20120201|2011-10-04 09:00,4,90.55,91.15,90.475,90.725,242
20120201|2011-10-04 09:30,4,90.7,90.8,90.4,90.475,279
20120201|2011-10-04 10:00,4,90.45,90.85,90.45,90.825,273
20120201|2011-10-04 10:30,4,90.8,90.875,90.625,90.65,129
20120201|2011-10-04 11:00,4,90.6,90.85,90.6,90.7,125
20120201|2011-10-04 11:30,4,90.725,90.775,90.6,90.625,103
20120201|2011-10-04 12:00,4,90.575,90.675,90.25,90.25,215
20120201|2011-10-04 12:30,4,90.25,90.45,90.15,90.15,497
20120201|2011-10-04 13:00,4,90.175,90.275,90.075,90.275,369
20120201|2011-10-04 13:30,4,90.3,90.35,90.25,90.35,16
20120201|2011-10-04 14:00,4,90.225,90.225,90.225,90.225,3
20120201|2011-10-04 14:30,4,90.375,90.45,90.325,90.45,5
20120201|2011-10-04 15:00,4,90.4,90.4,90.35,90.4,6
20120201|2011-10-04 15:30,4,90.25,90.35,90.2,90.35,7
20120201|2011-10-04 17:00,5,90.25,90.3,90.225,90.225,6
20120201|2011-10-04 17:30,5,90.4,90.4,90.4,90.4,2
20120201|2011-10-04 18:30,5,90.35,90.35,90.25,90.3,12
20120201|2011-10-04 19:30,5,90.4,90.4,90.4,90.4,3
20120201|2011-10-04 20:00,5,90.425,90.425,90.425,90.425,1
20120201|2011-10-04 20:30,5,90.35,90.35,90.275,90.275,6
20120201|2011-10-04 21:00,5,90.45,90.45,90.45,90.45,2
20120201|2011-10-04 22:00,5,90.35,90.35,90.35,90.35,2
20120201|2011-10-05 00:00,5,90.425,90.425,90.425,90.425,2
20120201|2011-10-05 01:00,5,90.45,90.45,90.45,90.45,1
20120201|2011-10-05 02:00,5,90.45,90.475,90.45,90.475,8
20120201|2011-10-05 02:30,5,90.5,90.5,90.5,90.5,4
20120201|2011-10-05 04:00,5,90.6,90.6,90.6,90.6,1
20120201|2011-10-05 04:30,5,90.625,90.65,90.625,90.65,35
20120201|2011-10-05 05:00,5,90.775,90.8,90.775,90.8,5
20120201|2011-10-05 05:30,5,90.775,90.775,90.775,90.775,3
20120201|2011-10-05 06:00,5,90.9,90.9,90.775,90.85,7
20120201|2011-10-05 06:30,5,90.85,90.9,90.85,90.9,24
20120201|2011-10-05 07:00,5,90.875,90.95,90.775,90.95,27
20120201|2011-10-05 07:30,5,90.85,90.9,90.725,90.725,37
20120201|2011-10-05 08:00,5,90.8,90.85,90.75,90.75,22
20120201|2011-10-05 08:30,5,90.8,90.8,90.675,90.8,126
20120201|2011-10-05 09:00,5,90.8,90.85,90.55,90.55,261
20120201|2011-10-05 09:30,5,90.55,90.975,90.55,90.825,336
20120201|2011-10-05 10:00,5,90.85,90.9,90.75,90.825,125
20120201|2011-10-05 10:30,5,90.8,90.85,90.725,90.75,174
20120201|2011-10-05 11:00,5,90.8,91.35,90.775,91.1,532
20120201|2011-10-05 11:30,5,91.1,91.15,90.925,90.95,176
20120201|2011-10-05 12:00,5,90.975,91.025,90.8,90.85,247
20120201|2011-10-05 12:30,5,90.875,91.25,90.85,91.2,489
20120201|2011-10-05 13:00,5,91.225,91.25,91.075,91.075,229
20120201|2011-10-05 13:30,5,91.125,91.25,91.1,91.225,35
20120201|2011-10-05 14:00,5,91.15,91.25,91.025,91.025,133
20120201|2011-10-05 14:30,5,91.075,91.1,91.075,91.1,7
20120201|2011-10-05 15:00,5,91.3,91.375,90.75,91.125,33
20120201|2011-10-05 15:30,5,91.025,91.025,90.95,90.95,12
20120201|2011-10-05 17:00,6,90.95,90.95,90.95,90.95,1
20120201|2011-10-05 17:30,6,91.1,91.1,90.95,90.95,2
20120201|2011-10-05 18:00,6,91.1,91.1,91.1,91.1,2
20120201|2011-10-05 19:30,6,90.95,91,90.95,91,2
20120201|2011-10-05 21:00,6,90.8,90.8,90.8,90.8,3
20120201|2011-10-05 21:30,6,90.65,90.65,90.65,90.65,1
20120201|2011-10-05 22:00,6,90.55,90.65,90.425,90.575,36
20120201|2011-10-05 22:30,6,90.625,90.625,90.625,90.625,2
20120201|2011-10-05 23:00,6,90.65,90.65,90.65,90.65,1
20120201|2011-10-05 23:30,6,90.65,90.65,90.65,90.65,4
20120201|2011-10-06 01:00,6,90.8,91.1,90.8,91.1,9
20120201|2011-10-06 02:00,6,91.2,91.2,91.2,91.2,26
20120201|2011-10-06 02:30,6,91.25,91.25,91.25,91.25,2
20120201|2011-10-06 04:00,6,91.325,91.325,91.275,91.275,63
20120201|2011-10-06 04:30,6,91.3,91.375,91.275,91.375,4
20120201|2011-10-06 05:00,6,91.3,91.375,91.3,91.375,3
20120201|2011-10-06 05:30,6,91.375,91.375,91.075,91.15,176
20120201|2011-10-06 06:00,6,91.15,91.15,91.15,91.15,7
20120201|2011-10-06 06:30,6,91.15,91.15,91.1,91.1,15
20120201|2011-10-06 07:00,6,91.15,91.15,91.15,91.15,1
20120201|2011-10-06 07:30,6,91.1,91.2,91.1,91.1,9
20120201|2011-10-06 08:00,6,91.1,91.15,90.9,90.975,38
20120201|2011-10-06 08:30,6,90.8,90.9,90.65,90.675,40
20120201|2011-10-06 09:00,6,90.725,91.025,90.725,90.9,130
20120201|2011-10-06 09:30,6,90.925,90.975,90.85,90.9,117
20120201|2011-10-06 10:00,6,90.875,90.925,90.825,90.925,91
20120201|2011-10-06 10:30,6,90.95,91.15,90.95,91.1,205
20120201|2011-10-06 11:00,6,91.15,91.2,91,91.125,228
20120201|2011-10-06 11:30,6,91.125,91.25,91.1,91.175,162
20120201|2011-10-06 12:00,6,91.15,91.25,91.1,91.225,96
20120201|2011-10-06 12:30,6,91.2,91.625,91.175,91.525,394
20120201|2011-10-06 13:00,6,91.575,91.6,91.5,91.5,110
20120201|2011-10-06 13:30,6,91.6,91.6,91.6,91.6,2
20120201|2011-10-06 14:00,6,91.525,91.525,91.525,91.525,1
20120201|2011-10-06 14:30,6,91.5,91.525,91.5,91.525,4
20120201|2011-10-06 15:00,6,91.5,91.5,91.325,91.325,15
20120201|2011-10-06 15:30,6,91.3,91.35,91.3,91.35,7
20120201|2011-10-06 20:00,7,91.375,91.375,91.375,91.375,3
20120201|2011-10-06 22:00,7,91.4,91.4,91.4,91.4,1
20120201|2011-10-07 00:30,7,91.55,91.6,91.55,91.6,15
20120201|2011-10-07 01:00,7,91.65,91.65,91.625,91.65,6
20120201|2011-10-07 01:30,7,91.7,91.725,91.675,91.725,31
20120201|2011-10-07 02:00,7,91.75,91.775,91.725,91.775,42
20120201|2011-10-07 02:30,7,91.775,91.8,91.75,91.75,20
20120201|2011-10-07 03:00,7,91.8,91.875,91.8,91.875,18
20120201|2011-10-07 03:30,7,91.875,91.875,91.875,91.875,2
20120201|2011-10-07 04:00,7,91.85,91.875,91.85,91.875,2
20120201|2011-10-07 05:00,7,91.85,91.85,91.85,91.85,2
20120201|2011-10-07 05:30,7,91.85,91.85,91.85,91.85,10
20120201|2011-10-07 06:00,7,91.85,91.875,91.8,91.875,23
20120201|2011-10-07 06:30,7,91.85,91.875,91.825,91.825,3
20120201|2011-10-07 07:30,7,91.775,91.85,91.775,91.85,4
20120201|2011-10-07 08:00,7,91.85,91.9,91.775,91.8,22
20120201|2011-10-07 08:30,7,91.8,91.825,91.6,91.65,56
20120201|2011-10-07 09:00,7,91.575,92.125,91.575,92.075,510
20120201|2011-10-07 09:30,7,92.075,92.2,91.95,91.975,264
20120201|2011-10-07 10:00,7,91.975,92.075,91.8,92.025,123
20120201|2011-10-07 10:30,7,92.1,92.15,91.975,92,137
20120201|2011-10-07 11:00,7,92,92,91.775,91.85,196
20120201|2011-10-07 11:30,7,91.85,92.1,91.85,92.075,153
20120201|2011-10-07 12:00,7,92.1,92.325,92.1,92.175,389
20120201|2011-10-07 12:30,7,92.175,92.275,91.725,91.775,651
20120201|2011-10-07 13:00,7,91.775,91.85,91.65,91.7,189
20120201|2011-10-07 13:30,7,91.7,91.825,91.7,91.825,25
20120201|2011-10-10 09:00,10,91.8,92,91.1,91.1,752
20120201|2011-10-10 09:30,10,91.15,91.725,91.15,91.4,332
20120201|2011-10-10 10:00,10,91.425,91.575,91.35,91.4,154
20120201|2011-10-10 10:30,10,91.425,91.6,91.4,91.6,28
20120201|2011-10-10 11:00,10,91.5,91.55,91.15,91.2,80
20120201|2011-10-10 11:30,10,91.2,91.275,91.05,91.15,85
20120201|2011-10-10 12:00,10,91.175,91.175,91.05,91.075,197
20120201|2011-10-10 12:30,10,91.075,91.3,90.95,91.225,388
20120201|2011-10-10 13:00,10,91.2,91.325,91.1,91.3,111
20120201|2011-10-10 13:30,10,91.275,91.3,91.25,91.25,20
20120201|2011-10-10 14:00,10,91.3,91.3,91.3,91.3,5
20120201|2011-10-10 14:30,10,91.3,91.375,91.25,91.25,27
20120201|2011-10-10 15:00,10,91.15,91.25,91.15,91.175,7
20120201|2011-10-10 15:30,10,91.175,91.25,91.15,91.25,4
20120201|2011-10-10 17:00,11,91.075,91.075,90.85,90.85,7
20120201|2011-10-10 17:30,11,90.85,90.85,90.825,90.825,2
20120201|2011-10-10 18:30,11,90.85,90.85,90.85,90.85,1
20120201|2011-10-10 19:00,11,90.775,90.775,90.7,90.7,3
20120201|2011-10-10 22:30,11,90.8,90.8,90.8,90.8,1
20120201|2011-10-10 23:00,11,90.85,90.975,90.85,90.975,4
20120201|2011-10-10 23:30,11,91,91,90.85,90.85,15
20120201|2011-10-11 00:30,11,91.075,91.075,91.075,91.075,1
20120201|2011-10-11 01:00,11,91.175,91.175,91.175,91.175,2
20120201|2011-10-11 02:30,11,90.925,90.925,90.925,90.925,1
20120201|2011-10-11 03:30,11,91.025,91.025,91.025,91.025,1
20120201|2011-10-11 04:30,11,91.075,91.075,91.075,91.075,1
20120201|2011-10-11 05:30,11,91.225,91.25,91.2,91.25,6
20120201|2011-10-11 06:00,11,91.075,91.075,91.075,91.075,1
20120201|2011-10-11 06:30,11,91,91.1,91,91,6
20120201|2011-10-11 07:00,11,91.075,91.125,91,91.125,11
20120201|2011-10-11 07:30,11,91,91.25,91,91.25,13
20120201|2011-10-11 08:00,11,91.2,91.2,90.9,90.9,36
20120201|2011-10-11 08:30,11,90.975,90.975,90.725,90.825,63
20120201|2011-10-11 09:00,11,90.9,91.1,90.85,91.05,184
20120201|2011-10-11 09:30,11,91.1,91.4,91.075,91.25,294
20120201|2011-10-11 10:00,11,91.25,91.425,91.225,91.325,175
20120201|2011-10-11 10:30,11,91.35,91.725,91.325,91.6,333
20120201|2011-10-11 11:00,11,91.6,91.65,91.2,91.25,165
20120201|2011-10-11 11:30,11,91.325,91.35,91.225,91.225,65
20120201|2011-10-11 12:00,11,91.2,91.2,90.85,90.95,139
20120201|2011-10-11 12:30,11,90.925,91.1,90.8,91.025,300
20120201|2011-10-11 13:00,11,91,91,90.825,90.975,101
20120201|2011-10-11 13:30,11,90.875,91,90.875,91,8
20120201|2011-10-11 14:00,11,90.825,91,90.8,91,41
20120201|2011-10-11 14:30,11,91,91.125,91,91.075,16
20120201|2011-10-11 15:00,11,91,91,90.925,90.925,8
20120201|2011-10-11 15:30,11,91,91.15,91,91.15,3
20120201|2011-10-11 17:00,12,90.85,91.075,90.85,91.075,5
20120201|2011-10-11 18:00,12,91.1,91.1,91.1,91.1,1
20120201|2011-10-11 18:30,12,91,91,90.975,90.975,5
20120201|2011-10-11 19:00,12,91.075,91.1,91.075,91.1,6
20120201|2011-10-11 19:30,12,91.15,91.15,90.9,90.9,9
20120201|2011-10-11 20:00,12,91.05,91.05,91.05,91.05,2
20120201|2011-10-11 20:30,12,91.075,91.1,91,91,4
20120201|2011-10-12 00:00,12,91.1,91.1,91.1,91.1,2
20120201|2011-10-12 02:00,12,91.2,91.2,91.2,91.2,6
20120201|2011-10-12 02:30,12,91.2,91.2,91.2,91.2,1
20120201|2011-10-12 03:30,12,91.25,91.25,91.25,91.25,1
20120201|2011-10-12 04:30,12,91.25,91.25,91.25,91.25,3
20120201|2011-10-12 05:00,12,91.275,91.425,91.275,91.425,5
20120201|2011-10-12 06:00,12,91.3,91.3,91.3,91.3,1
20120201|2011-10-12 06:30,12,91.275,91.275,91.225,91.25,34
20120201|2011-10-12 07:00,12,91.275,91.275,91.175,91.175,38
20120201|2011-10-12 07:30,12,91.275,91.425,91.175,91.175,46
20120201|2011-10-12 08:00,12,91.175,91.175,91.175,91.175,3
20120201|2011-10-12 08:30,12,91.15,91.25,91.125,91.125,25
20120201|2011-10-12 09:00,12,91.125,91.5,90.975,90.975,361
20120201|2011-10-12 09:30,12,90.975,91.2,90.85,91.1,241
20120201|2011-10-12 10:00,12,91.125,91.25,91.1,91.25,137
20120201|2011-10-12 10:30,12,91.25,91.4,91.225,91.25,184
20120201|2011-10-12 11:00,12,91.25,91.4,91.175,91.325,206
20120201|2011-10-12 11:30,12,91.3,91.35,91.25,91.325,96
20120201|2011-10-12 12:00,12,91.375,91.525,91.375,91.45,125
20120201|2011-10-12 12:30,12,91.5,91.6,90.975,91,460
20120201|2011-10-12 13:00,12,91,91.225,91,91.2,147
20120201|2011-10-12 13:30,12,91.225,91.25,91.1,91.1,4
20120201|2011-10-12 14:30,12,91.175,91.175,91.175,91.175,1
20120201|2011-10-12 15:00,12,91.125,91.125,91,91.05,26
20120201|2011-10-12 15:30,12,91.05,91.125,91,91.125,25
20120201|2011-10-12 17:00,13,91.425,91.425,91.325,91.325,3
20120201|2011-10-12 17:30,13,91.2,91.2,91.075,91.075,6
20120201|2011-10-12 19:00,13,91.175,91.175,91.025,91.1,7
20120201|2011-10-12 20:30,13,91.075,91.125,91.075,91.125,4
20120201|2011-10-12 22:00,13,91.075,91.075,91.075,91.075,6
20120201|2011-10-13 01:00,13,91.15,91.15,91.15,91.15,2
20120201|2011-10-13 01:30,13,91.175,91.175,91.175,91.175,1
20120201|2011-10-13 02:00,13,91.225,91.225,91.225,91.225,1
20120201|2011-10-13 05:30,13,91.2,91.2,91.2,91.2,2
20120201|2011-10-13 06:00,13,91.125,91.15,91.125,91.125,31
20120201|2011-10-13 06:30,13,91.15,91.325,91.15,91.325,6
20120201|2011-10-13 07:00,13,91.275,91.325,91.275,91.3,3
20120201|2011-10-13 07:30,13,91.25,91.4,91.25,91.4,20
20120201|2011-10-13 08:00,13,91.475,91.475,91.475,91.475,1
20120201|2011-10-13 08:30,13,91.4,91.5,91.35,91.35,38
20120201|2011-10-13 09:00,13,91.525,91.55,90.775,90.825,184
20120201|2011-10-13 09:30,13,90.9,91.05,90.8,90.825,283
20120201|2011-10-13 10:00,13,90.825,90.85,90.625,90.75,327
20120201|2011-10-13 10:30,13,90.75,90.75,90.325,90.425,359
20120201|2011-10-13 11:00,13,90.425,90.675,90.4,90.45,174
20120201|2011-10-13 11:30,13,90.45,90.7,90.45,90.625,34
20120201|2011-10-13 12:00,13,90.675,91.175,90.675,91,313
20120201|2011-10-13 12:30,13,91.025,91.5,90.8,90.975,521
20120201|2011-10-13 13:00,13,90.975,91.25,90.925,91.25,127
20120201|2011-10-13 13:30,13,91.25,91.25,91.25,91.25,2
20120201|2011-10-13 14:00,13,91.25,91.25,91.025,91.025,2
20120201|2011-10-13 14:30,13,91.175,91.175,91.175,91.175,1
20120201|2011-10-13 15:00,13,91.25,91.725,91.25,91.6,83
20120201|2011-10-13 15:30,13,91.7,91.8,91.45,91.775,34
20120201|2011-10-13 17:00,14,91.8,91.85,91.625,91.85,10
20120201|2011-10-13 17:30,14,91.8,91.825,91.75,91.825,16
20120201|2011-10-13 18:00,14,91.8,91.8,91.725,91.725,7
20120201|2011-10-13 18:30,14,91.725,91.725,91.725,91.725,1
20120201|2011-10-13 19:00,14,91.725,91.825,91.725,91.825,2
20120201|2011-10-13 20:30,14,91.8,91.8,91.8,91.8,1
20120201|2011-10-13 21:00,14,91.825,91.825,91.8,91.825,5
20120201|2011-10-13 22:30,14,91.875,91.875,91.85,91.85,2
20120201|2011-10-14 00:00,14,92,92,92,92,12
20120201|2011-10-14 00:30,14,91.95,92.05,91.95,92.05,4
20120201|2011-10-14 04:30,14,91.875,91.875,91.875,91.875,1
20120201|2011-10-14 05:00,14,91.8,91.85,91.8,91.85,3
20120201|2011-10-14 05:30,14,91.85,91.85,91.85,91.85,1
20120201|2011-10-14 06:00,14,91.825,91.825,91.825,91.825,1
20120201|2011-10-14 06:30,14,91.825,91.825,91.825,91.825,1
20120201|2011-10-14 07:00,14,91.975,92.2,91.9,92.2,93
20120201|2011-10-14 07:30,14,92.225,92.325,92.15,92.325,34
20120201|2011-10-14 08:00,14,92.3,92.35,92.175,92.225,42
20120201|2011-10-14 08:30,14,92.2,92.9,92.2,92.825,130
20120201|2011-10-14 09:00,14,92.8,92.875,92.6,92.8,560
20120201|2011-10-14 09:30,14,92.8,93,92.675,92.75,642
20120201|2011-10-14 10:00,14,92.725,92.725,92.525,92.6,328
20120201|2011-10-14 10:30,14,92.65,93,92.65,92.75,523
20120201|2011-10-14 11:00,14,92.725,92.85,92.525,92.725,389
20120201|2011-10-14 11:30,14,92.725,92.95,92.525,92.875,420
20120201|2011-10-14 12:00,14,92.85,93.225,92.7,93.175,403
20120201|2011-10-14 12:30,14,93.225,93.275,92.525,92.65,584
20120201|2011-10-14 13:00,14,92.65,92.825,92.525,92.775,206
20120201|2011-10-14 13:30,14,92.7,92.775,92.55,92.55,11
20120201|2011-10-17 09:00,17,92.425,92.85,92.275,92.6,908
20120201|2011-10-17 09:30,17,92.6,92.875,92.25,92.875,860
20120201|2011-10-17 10:00,17,92.875,93.1,92.75,93.025,499
20120201|2011-10-17 10:30,17,93.05,93.3,92.95,92.95,1024
20120201|2011-10-17 11:00,17,92.9,93.025,92.825,92.975,352
20120201|2011-10-17 11:30,17,92.975,93.2,92.9,93.2,598
20120201|2011-10-17 12:00,17,93.2,93.3,93.2,93.3,338
20120201|2011-10-17 12:30,17,93.3,93.5,93.275,93.5,804
20120201|2011-10-17 13:00,17,93.475,93.5,93.3,93.3,321
20120201|2011-10-17 13:30,17,93.275,93.4,93.275,93.3,44
20120201|2011-10-17 14:00,17,93.325,93.325,93.325,93.325,1
20120201|2011-10-17 14:30,17,93.325,93.325,93.3,93.3,2
20120201|2011-10-17 15:00,17,93.4,93.4,93.325,93.325,7
20120201|2011-10-17 15:30,17,93.35,93.35,93.325,93.325,3
20120201|2011-10-17 17:00,18,93.3,93.35,93.25,93.25,4
20120201|2011-10-17 17:30,18,93.225,93.225,93.225,93.225,1
20120201|2011-10-17 18:00,18,93.25,93.3,93.25,93.3,6
20120201|2011-10-17 18:30,18,93.2,93.2,93.2,93.2,1
20120201|2011-10-17 19:00,18,93.25,93.25,93.25,93.25,1
20120201|2011-10-17 19:30,18,93.3,93.3,93.3,93.3,2
20120201|2011-10-17 20:00,18,93.25,93.25,93.25,93.25,4
20120201|2011-10-17 20:30,18,93.1,93.1,93.075,93.075,11
20120201|2011-10-17 21:00,18,93.1,93.1,93.1,93.1,1
20120201|2011-10-17 21:30,18,93.2,93.2,93.2,93.2,2
20120201|2011-10-17 22:00,18,93.225,93.225,93.175,93.175,2
20120201|2011-10-17 22:30,18,93.25,93.25,93.25,93.25,1
20120201|2011-10-17 23:00,18,93.25,93.3,93.25,93.3,57
20120201|2011-10-17 23:30,18,93.3,93.3,93.3,93.3,2
20120201|2011-10-18 00:00,18,93.3,93.3,93.3,93.3,52
20120201|2011-10-18 00:30,18,93.3,93.3,93.3,93.3,1
20120201|2011-10-18 01:00,18,93.35,93.375,93.35,93.375,8
20120201|2011-10-18 01:30,18,93.375,93.4,93.35,93.35,76
20120201|2011-10-18 02:00,18,93.375,93.45,93.375,93.45,68
20120201|2011-10-18 03:30,18,93.45,93.45,93.425,93.425,21
20120201|2011-10-18 04:30,18,93.325,93.45,93.325,93.45,2
20120201|2011-10-18 05:00,18,93.45,93.475,93.45,93.475,14
20120201|2011-10-18 05:30,18,93.35,93.5,93.35,93.5,5
20120201|2011-10-18 06:00,18,93.5,93.5,93.325,93.5,117
20120201|2011-10-18 06:30,18,93.475,93.475,93.3,93.325,11
20120201|2011-10-18 07:00,18,93.475,93.5,93.35,93.35,5
20120201|2011-10-18 07:30,18,93.3,93.425,93.3,93.3,21
20120201|2011-10-18 08:00,18,93.3,93.6,93.3,93.6,144
20120201|2011-10-18 08:30,18,93.6,93.6,93.375,93.45,87
20120201|2011-10-18 09:00,18,93.375,93.45,93.15,93.45,643
20120201|2011-10-18 09:30,18,93.475,93.575,93.375,93.5,858
20120201|2011-10-18 10:00,18,93.5,93.8,93.5,93.775,322
20120201|2011-10-18 10:30,18,93.8,93.85,93.65,93.725,859
20120201|2011-10-18 11:00,18,93.75,93.75,93.65,93.675,265
20120201|2011-10-18 11:30,18,93.675,93.8,93.65,93.7,301
20120201|2011-10-18 12:00,18,93.725,93.75,93.6,93.625,403
20120201|2011-10-18 12:30,18,93.65,93.675,93.475,93.5,223
20120201|2011-10-18 13:00,18,93.425,93.475,93.4,93.4,112
20120201|2011-10-18 13:30,18,93.4,93.425,93.35,93.425,6
20120201|2011-10-18 14:00,18,93.475,93.525,93.425,93.5,10
20120201|2011-10-18 15:00,18,93.45,93.5,93.425,93.5,4
20120201|2011-10-18 15:30,18,93.475,93.475,93.45,93.45,8
20120201|2011-10-18 17:00,19,93.475,93.475,93.2,93.25,16
20120201|2011-10-18 17:30,19,93.25,93.25,93.25,93.25,1
20120201|2011-10-18 18:00,19,93.25,93.25,93.225,93.25,8
20120201|2011-10-18 19:30,19,93.25,93.25,93.25,93.25,26
20120201|2011-10-18 20:00,19,93.25,93.25,93.2,93.2,6
20120201|2011-10-18 21:00,19,93.3,93.3,93.3,93.3,3
20120201|2011-10-18 22:30,19,93.325,93.325,93.325,93.325,1
20120201|2011-10-18 23:00,19,93.325,93.325,93.3,93.325,6
20120201|2011-10-18 23:30,19,93.35,93.35,93.35,93.35,1
20120201|2011-10-19 00:30,19,93.375,93.375,93.375,93.375,1
20120201|2011-10-19 01:30,19,93.375,93.4,93.325,93.375,10
20120201|2011-10-19 02:00,19,93.375,93.425,93.375,93.425,7
20120201|2011-10-19 02:30,19,93.475,93.5,93.475,93.5,12
20120201|2011-10-19 03:00,19,93.5,93.5,93.45,93.45,64
20120201|2011-10-19 04:30,19,93.5,93.525,93.5,93.525,11
20120201|2011-10-19 07:00,19,93.275,93.375,93.275,93.325,90
20120201|2011-10-19 07:30,19,93.35,93.45,93.3,93.325,81
20120201|2011-10-19 08:00,19,93.3,93.3,93.25,93.25,34
20120201|2011-10-19 08:30,19,93.25,93.25,93.05,93.1,125
20120201|2011-10-19 09:00,19,93.1,93.125,92.475,92.7,1071
20120201|2011-10-19 09:30,19,92.7,92.925,92.575,92.75,879
20120201|2011-10-19 10:00,19,92.725,92.85,92.725,92.725,226
20120201|2011-10-19 10:30,19,92.725,92.95,92.725,92.9,235
20120201|2011-10-19 11:00,19,92.925,93.1,92.825,93.1,320
20120201|2011-10-19 11:30,19,93.05,93.15,92.95,92.95,102
20120201|2011-10-19 12:00,19,92.95,93.075,92.775,93.025,240
20120201|2011-10-19 12:30,19,93.05,93.075,92.575,92.6,1025
20120201|2011-10-19 13:00,19,92.6,92.725,92.5,92.5,420
20120201|2011-10-19 13:30,19,92.5,92.625,92.5,92.575,63
20120201|2011-10-19 14:00,19,92.6,92.6,92.575,92.575,12
20120201|2011-10-19 14:30,19,92.575,92.7,92.575,92.7,23
20120201|2011-10-19 15:00,19,92.75,92.95,92.75,92.95,16
20120201|2011-10-19 15:30,19,92.925,92.95,92.9,92.9,36
20120201|2011-10-19 17:00,20,93.175,93.175,93.05,93.1,18
20120201|2011-10-19 17:30,20,93.05,93.05,93.05,93.05,1
20120201|2011-10-19 18:00,20,93.05,93.05,93.05,93.05,6
20120201|2011-10-19 19:00,20,93,93,93,93,20
20120201|2011-10-19 19:30,20,93,93,92.975,92.975,3
20120201|2011-10-19 20:00,20,93.025,93.05,93.025,93.05,3
20120201|2011-10-19 20:30,20,92.925,92.925,92.85,92.85,5
20120201|2011-10-19 21:30,20,92.975,92.975,92.975,92.975,1
20120201|2011-10-20 00:00,20,92.9,92.9,92.9,92.9,1
20120201|2011-10-20 00:30,20,92.9,92.9,92.9,92.9,3
20120201|2011-10-20 01:00,20,92.875,92.875,92.875,92.875,1
20120201|2011-10-20 02:30,20,92.85,92.85,92.825,92.825,2
20120201|2011-10-20 03:00,20,92.9,92.9,92.9,92.9,1
20120201|2011-10-20 03:30,20,92.975,93.125,92.975,93.125,7
20120201|2011-10-20 06:00,20,93.075,93.075,92.9,92.925,7
20120201|2011-10-20 06:30,20,92.9,92.925,92.9,92.925,7
20120201|2011-10-20 07:00,20,92.925,92.925,92.825,92.825,8
20120201|2011-10-20 07:30,20,92.85,92.85,92.725,92.725,16
20120201|2011-10-20 08:00,20,92.6,92.6,92,92.225,159
20120201|2011-10-20 08:30,20,92.1,92.325,92,92.05,220
20120201|2011-10-20 09:00,20,91.875,92.25,91.4,91.8,866
20120201|2011-10-20 09:30,20,91.8,91.9,91.7,91.85,269
20120201|2011-10-20 10:00,20,91.85,91.975,91.65,91.95,315
20120201|2011-10-20 10:30,20,92,92.2,91.95,92.175,236
20120201|2011-10-20 11:00,20,92.225,92.275,91.875,92,183
20120201|2011-10-20 11:30,20,91.975,92.15,91.875,91.95,269
20120201|2011-10-20 12:00,20,92.025,92.075,91.975,92,126
20120201|2011-10-20 12:30,20,92.1,92.625,92.05,92.575,383
20120201|2011-10-20 13:00,20,92.575,92.7,92.5,92.575,322
20120201|2011-10-20 13:30,20,92.6,92.6,92.5,92.55,45
20120201|2011-10-20 14:00,20,92.5,92.5,92.5,92.5,7
20120201|2011-10-20 14:30,20,92.5,92.75,92.5,92.75,10
20120201|2011-10-20 15:00,20,92.75,92.75,92.5,92.5,6
20120201|2011-10-20 15:30,20,92.625,92.775,92.625,92.7,8
20120201|2011-10-20 17:00,21,92.275,92.75,92.275,92.75,6
20120201|2011-10-20 18:30,21,92.55,92.55,92.4,92.4,26
20120201|2011-10-20 19:00,21,92.5,92.5,92.5,92.5,1
20120201|2011-10-20 20:00,21,92.5,92.525,92.5,92.525,4
20120201|2011-10-20 21:00,21,92.55,92.65,92.55,92.65,4
20120201|2011-10-20 22:00,21,92.7,92.7,92.7,92.7,1
20120201|2011-10-20 22:30,21,92.775,92.825,92.7,92.7,6
20120201|2011-10-20 23:30,21,92.65,92.65,92.65,92.65,1
20120201|2011-10-21 00:00,21,92.725,92.725,92.725,92.725,1
20120201|2011-10-21 02:00,21,92.625,92.625,92.625,92.625,2
20120201|2011-10-21 03:00,21,92.725,92.725,92.725,92.725,12
20120201|2011-10-21 04:00,21,92.75,92.775,92.75,92.775,4
20120201|2011-10-21 05:30,21,92.9,92.9,92.9,92.9,2
20120201|2011-10-21 06:00,21,92.85,92.85,92.775,92.85,7
20120201|2011-10-21 07:00,21,92.85,92.85,92.85,92.85,3
20120201|2011-10-21 07:30,21,92.85,92.9,92.75,92.75,36
20120201|2011-10-21 08:00,21,92.75,92.75,92.5,92.575,41
20120201|2011-10-21 08:30,21,92.575,92.65,92.275,92.65,128
20120201|2011-10-21 09:00,21,92.65,92.8,92.375,92.45,417
20120201|2011-10-21 09:30,21,92.525,92.575,91.65,91.825,750
20120201|2011-10-21 10:00,21,91.825,92,91.775,91.925,194
20120201|2011-10-21 10:30,21,91.85,92.075,91.825,91.9,94
20120201|2011-10-21 11:00,21,91.925,92.1,91.9,92.075,66
20120201|2011-10-21 11:30,21,92.075,92.15,91.925,92.15,85
20120201|2011-10-21 12:00,21,92.125,92.375,92.125,92.275,202
20120201|2011-10-21 12:30,21,92.275,92.825,92.025,92.15,1271
20120201|2011-10-21 13:00,21,92.15,92.275,92.1,92.15,157
20120201|2011-10-21 13:30,21,92.125,92.35,92.125,92.35,41
20120201|2011-10-24 09:00,24,91.975,92.55,91.725,92.55,767
20120201|2011-10-24 09:30,24,92.525,92.675,92.325,92.325,824
20120201|2011-10-24 10:00,24,92.3,92.375,91.7,91.975,767
20120201|2011-10-24 10:30,24,91.975,92.225,91.95,92.1,444
20120201|2011-10-24 11:00,24,92.1,92.3,92.1,92.25,175
20120201|2011-10-24 11:30,24,92.225,92.275,91.95,92.125,186
20120201|2011-10-24 12:00,24,92.175,92.2,92.075,92.075,152
20120201|2011-10-24 12:30,24,92.1,92.275,91.95,92.225,480
20120201|2011-10-24 13:00,24,92.225,92.225,91.95,91.95,54
20120201|2011-10-24 13:30,24,91.95,91.975,91.875,91.95,31
20120201|2011-10-24 14:00,24,91.9,91.925,91.9,91.925,6
20120201|2011-10-24 14:30,24,91.95,91.95,91.9,91.95,23
20120201|2011-10-24 15:00,24,91.9,91.975,91.9,91.975,20
20120201|2011-10-24 15:30,24,91.975,92.125,91.95,91.95,17
20120201|2011-10-24 17:00,25,92,92.1,91.825,92.1,16
20120201|2011-10-24 17:30,25,91.875,91.875,91.8,91.8,6
20120201|2011-10-24 18:00,25,91.875,91.875,91.8,91.85,4
20120201|2011-10-24 18:30,25,91.8,91.85,91.75,91.85,10
20120201|2011-10-24 19:00,25,91.85,91.85,91.85,91.85,1
20120201|2011-10-24 19:30,25,91.8,91.875,91.775,91.875,3
20120201|2011-10-24 20:00,25,91.875,91.875,91.875,91.875,1
20120201|2011-10-24 21:30,25,91.8,91.925,91.775,91.9,7
20120201|2011-10-24 22:00,25,91.85,91.925,91.85,91.925,2
20120201|2011-10-24 22:30,25,91.875,91.875,91.875,91.875,1
20120201|2011-10-24 23:00,25,91.925,92,91.875,91.875,6
20120201|2011-10-25 00:30,25,91.925,92,91.925,92,7
20120201|2011-10-25 01:30,25,91.875,91.875,91.875,91.875,10
20120201|2011-10-25 03:00,25,92,92,92,92,28
20120201|2011-10-25 03:30,25,92.025,92.05,92.025,92.05,10
20120201|2011-10-25 04:00,25,92.075,92.075,92.075,92.075,2
20120201|2011-10-25 04:30,25,92.075,92.1,92.075,92.1,18
20120201|2011-10-25 05:00,25,92.1,92.1,92.05,92.05,28
20120201|2011-10-25 05:30,25,92.05,92.1,92.05,92.1,61
20120201|2011-10-25 06:00,25,92.1,92.1,92.05,92.05,39
20120201|2011-10-25 06:30,25,92.1,92.1,92.025,92.05,53
20120201|2011-10-25 07:00,25,92,92,92,92,11
20120201|2011-10-25 07:30,25,92.025,92.1,92,92.1,15
20120201|2011-10-25 08:00,25,92.1,92.1,92,92,37
20120201|2011-10-25 08:30,25,92,92,91.6,91.95,212
20120201|2011-10-25 09:00,25,91.875,91.925,91.35,91.8,729
20120201|2011-10-25 09:30,25,91.8,91.9,91.35,91.375,383
20120201|2011-10-25 10:00,25,91.4,91.425,91.25,91.325,603
20120201|2011-10-25 10:30,25,91.35,91.375,91.125,91.325,283
20120201|2011-10-25 11:00,25,91.3,91.475,91.275,91.425,304
20120201|2011-10-25 11:30,25,91.425,91.425,91.2,91.225,326
20120201|2011-10-25 12:00,25,91.175,91.35,91.175,91.225,169
20120201|2011-10-25 12:30,25,91.25,91.425,91.075,91.1,658
20120201|2011-10-25 13:00,25,91.125,91.15,90.975,91,292
20120201|2011-10-25 13:30,25,90.975,91,90.875,91,38
20120201|2011-10-25 14:00,25,91.1,91.125,91.1,91.125,6
20120201|2011-10-25 14:30,25,91.05,91.05,90.775,90.775,39
20120201|2011-10-25 15:00,25,90.75,90.75,90.5,90.5,112
20120201|2011-10-25 15:30,25,90.625,90.65,90.525,90.55,30
20120201|2011-10-25 17:00,26,90.45,90.625,90.45,90.45,39
20120201|2011-10-25 17:30,26,90.375,90.375,90.175,90.25,30
20120201|2011-10-25 18:00,26,90.375,90.375,90.375,90.375,2
20120201|2011-10-25 19:00,26,90.425,90.425,90.425,90.425,1
20120201|2011-10-25 19:30,26,90.45,90.45,90.4,90.4,2
20120201|2011-10-25 21:00,26,90.4,90.525,90.4,90.525,13
20120201|2011-10-26 00:30,26,90.525,90.525,90.525,90.525,4
20120201|2011-10-26 01:00,26,90.55,90.55,90.55,90.55,2
20120201|2011-10-26 01:30,26,90.525,90.525,90.325,90.325,6
20120201|2011-10-26 02:00,26,90.5,90.5,90.5,90.5,1
20120201|2011-10-26 04:00,26,90.525,90.525,90.525,90.525,1
20120201|2011-10-26 06:00,26,90.5,90.5,90.4,90.4,6
20120201|2011-10-26 06:30,26,90.375,90.375,90.3,90.3,46
20120201|2011-10-26 07:00,26,90.35,90.35,90.1,90.15,84
20120201|2011-10-26 07:30,26,90.15,90.225,89.975,90.175,87
20120201|2011-10-26 08:00,26,90.225,90.825,90.225,90.65,134
20120201|2011-10-26 08:30,26,90.7,90.775,90.6,90.775,77
20120201|2011-10-26 09:00,26,90.775,90.825,90.4,90.45,409
20120201|2011-10-26 09:30,26,90.475,90.6,90.025,90.075,463
20120201|2011-10-26 10:00,26,90.075,90.275,89.95,90.1,358
20120201|2011-10-26 10:30,26,90.1,90.1,89.9,89.975,235
20120201|2011-10-26 11:00,26,89.95,90.025,89.925,89.925,259
20120201|2011-10-26 11:30,26,89.9,90,89.9,89.975,218
20120201|2011-10-26 12:00,26,89.95,89.95,89.85,89.85,174
20120201|2011-10-26 12:30,26,89.85,90,89.675,89.7,743
20120201|2011-10-26 13:00,26,89.7,89.825,89.6,89.825,198
20120201|2011-10-26 13:30,26,89.7,89.725,89.7,89.725,11
20120201|2011-10-26 14:00,26,89.75,89.8,89.7,89.8,35
20120201|2011-10-26 14:30,26,89.825,89.925,89.8,89.8,31
20120201|2011-10-26 15:00,26,89.85,89.85,89.625,89.85,55
20120201|2011-10-26 15:30,26,89.85,89.85,89.8,89.8,15
20120201|2011-10-26 17:00,27,89.85,89.95,89.85,89.95,9
20120201|2011-10-26 17:30,27,90,90,90,90,1
20120201|2011-10-26 18:30,27,90.05,90.05,89.95,89.95,14
20120201|2011-10-26 19:30,27,89.95,89.95,89.95,89.95,1
20120201|2011-10-26 20:30,27,89.975,89.975,89.975,89.975,1
20120201|2011-10-26 21:00,27,89.925,90,89.9,90,4
20120201|2011-10-26 21:30,27,90,90,89.9,89.9,11
20120201|2011-10-26 22:00,27,89.95,89.95,89.95,89.95,1
20120201|2011-10-26 22:30,27,89.975,89.975,89.975,89.975,10
20120201|2011-10-26 23:00,27,89.975,90.05,89.95,89.95,6
20120201|2011-10-27 00:00,27,90.1,90.2,90.1,90.2,5
20120201|2011-10-27 01:00,27,90.1,90.1,90.1,90.1,18
20120201|2011-10-27 01:30,27,89.9,89.9,89.9,89.9,3
20120201|2011-10-27 02:00,27,89.9,89.925,89.875,89.9,30
20120201|2011-10-27 02:30,27,89.9,89.9,89.9,89.9,2
20120201|2011-10-27 03:00,27,89.85,89.85,89.8,89.8,5
20120201|2011-10-27 04:00,27,89.8,89.8,89.8,89.8,2
20120201|2011-10-27 04:30,27,89.75,89.75,89.75,89.75,8
20120201|2011-10-27 05:00,27,89.75,89.75,89.725,89.725,11
20120201|2011-10-27 05:30,27,89.7,89.7,89.675,89.7,46
20120201|2011-10-27 06:00,27,89.675,89.9,89.675,89.9,25
20120201|2011-10-27 06:30,27,89.9,89.9,89.9,89.9,10
20120201|2011-10-27 07:00,27,90,90.3,90,90.175,32
20120201|2011-10-27 07:30,27,90.2,90.4,90.15,90.4,16
20120201|2011-10-27 08:00,27,90.35,90.4,90.2,90.35,33
20120201|2011-10-27 08:30,27,90.45,90.55,90.2,90.4,122
20120201|2011-10-27 09:00,27,90.45,90.45,89.875,89.925,520
20120201|2011-10-27 09:30,27,89.9,90.025,89.8,90,421
20120201|2011-10-27 10:00,27,90,90.025,89.45,89.6,818
20120201|2011-10-27 10:30,27,89.675,89.7,89.45,89.65,241
20120201|2011-10-27 11:00,27,89.725,90,89.55,89.9,564
20120201|2011-10-27 11:30,27,89.95,90,89.7,89.775,386
20120201|2011-10-27 12:00,27,89.75,89.85,89.6,89.65,178
20120201|2011-10-27 12:30,27,89.625,89.775,89.25,89.6,1060
20120201|2011-10-27 13:00,27,89.625,89.8,89.6,89.6,265
20120201|2011-10-27 13:30,27,89.725,89.75,89.7,89.75,8
20120201|2011-10-27 14:00,27,89.725,89.725,89.7,89.7,7
20120201|2011-10-27 14:30,27,89.75,89.8,89.7,89.8,5
20120201|2011-10-27 15:00,27,89.825,89.9,89.675,89.8,48
20120201|2011-10-27 15:30,27,89.825,89.85,89.775,89.85,5
20120201|2011-10-27 17:00,28,89.975,89.975,89.75,89.75,7
20120201|2011-10-27 18:00,28,89.95,89.975,89.925,89.975,6
20120201|2011-10-27 18:30,28,90,90.05,89.975,90.025,38
20120201|2011-10-27 19:00,28,90.05,90.175,90.05,90.175,24
20120201|2011-10-27 19:30,28,90.075,90.075,90.075,90.075,1
20120201|2011-10-27 20:00,28,90.025,90.025,90.025,90.025,1
20120201|2011-10-27 20:30,28,90.1,90.1,90.1,90.1,4
20120201|2011-10-27 21:00,28,90.1,90.1,90.1,90.1,1
20120201|2011-10-27 21:30,28,90.15,90.15,90.15,90.15,1
20120201|2011-10-27 23:00,28,90.125,90.125,90.125,90.125,1
20120201|2011-10-28 01:30,28,90,90,90,90,5
20120201|2011-10-28 02:00,28,89.975,89.975,89.95,89.95,2
20120201|2011-10-28 02:30,28,89.95,89.95,89.95,89.95,1
20120201|2011-10-28 03:00,28,89.9,89.9,89.8,89.8,11
20120201|2011-10-28 03:30,28,89.8,89.825,89.8,89.8,18
20120201|2011-10-28 04:00,28,89.8,89.8,89.775,89.775,48
20120201|2011-10-28 04:30,28,89.75,89.75,89.675,89.675,30
20120201|2011-10-28 05:00,28,89.7,89.725,89.7,89.7,47
20120201|2011-10-28 05:30,28,89.7,89.7,89.7,89.7,1
20120201|2011-10-28 06:00,28,89.7,89.7,89.7,89.7,7
20120201|2011-10-28 06:30,28,89.7,89.7,89.675,89.675,16
20120201|2011-10-28 07:00,28,89.65,89.65,89.6,89.65,13
20120201|2011-10-28 07:30,28,89.625,89.625,89.575,89.575,134
20120201|2011-10-28 08:00,28,89.55,89.9,89.525,89.7,44
20120201|2011-10-28 08:30,28,89.85,90.05,89.85,90.025,43
20120201|2011-10-28 09:00,28,90.075,90.15,89.875,90.125,567
20120201|2011-10-28 09:30,28,90.1,90.4,89.975,90.075,247
20120201|2011-10-28 10:00,28,90,90.3,90,90.2,189
20120201|2011-10-28 10:30,28,90.2,90.675,90.2,90.575,445
20120201|2011-10-28 11:00,28,90.525,90.525,90.1,90.1,237
20120201|2011-10-28 11:30,28,90.075,90.3,90.05,90.3,55
20120201|2011-10-28 12:00,28,90.275,90.35,90,90.325,242
20120201|2011-10-28 12:30,28,90.275,90.35,89.75,89.825,1048
20120201|2011-10-28 13:00,28,89.825,90.075,89.825,90.075,267
20120201|2011-10-28 13:30,28,90.075,90.175,90.075,90.15,31
20120201|2011-10-31 09:00,31,89.875,90.825,89.675,90.4,696
20120201|2011-10-31 09:30,31,90.4,90.925,90.375,90.75,383
20120201|2011-10-31 10:00,31,90.75,90.875,90.675,90.75,362
20120201|2011-10-31 10:30,31,90.725,91.325,90.7,91.3,492
20120201|2011-10-31 11:00,31,91.275,91.275,90.775,90.775,225
20120201|2011-10-31 11:30,31,90.775,90.775,90.425,90.45,218
20120201|2011-10-31 12:00,31,90.525,90.625,90.425,90.55,116
20120201|2011-10-31 12:30,31,90.575,91,90.2,90.25,838
20120201|2011-10-31 13:00,31,90.275,90.425,90.225,90.275,162
20120201|2011-10-31 13:30,31,90.25,90.275,90.225,90.275,6
20120201|2011-10-31 14:00,31,90.275,90.325,90.275,90.325,3
20120201|2011-10-31 14:30,31,90.375,90.375,90.25,90.25,7
20120201|2011-10-31 15:00,31,90.325,90.325,90.225,90.225,11
20120201|2011-10-31 15:30,31,90.3,90.35,90.3,90.35,4
20120201|2011-10-31 17:00,1,90.825,90.825,90.225,90.325,11
20120201|2011-10-31 18:00,1,90.275,90.275,90.225,90.225,3
20120201|2011-10-31 19:00,1,90.225,90.225,90.225,90.225,1
20120201|2011-10-31 20:00,1,90.275,90.275,90.25,90.25,2
20120201|2011-10-31 20:30,1,90.275,90.275,90.275,90.275,1
20120201|2011-11-01 00:30,1,90.15,90.15,90.15,90.15,3
20120201|2011-11-01 01:30,1,90.175,90.175,90.15,90.15,12
20120201|2011-11-01 02:00,1,90.15,90.15,90.15,90.15,35
20120201|2011-11-01 04:00,1,90.1,90.1,90.1,90.1,1
20120201|2011-11-01 04:30,1,90,90.075,90,90.075,2
20120201|2011-11-01 05:30,1,90.1,90.1,90.1,90.1,5
20120201|2011-11-01 06:00,1,90.1,90.1,89.95,89.95,25
20120201|2011-11-01 06:30,1,89.95,89.95,89.95,89.95,15
20120201|2011-11-01 07:00,1,89.9,89.9,89.7,89.7,29
20120201|2011-11-01 07:30,1,89.75,89.75,89.3,89.375,99
20120201|2011-11-01 08:00,1,89.45,89.45,89.3,89.4,110
20120201|2011-11-01 08:30,1,89.4,89.625,89.2,89.625,131
20120201|2011-11-01 09:00,1,89.65,90.1,89.65,89.825,465
20120201|2011-11-01 09:30,1,89.825,89.875,89.6,89.625,239
20120201|2011-11-01 10:00,1,89.675,89.9,89.575,89.8,286
20120201|2011-11-01 10:30,1,89.8,90.325,89.425,90.3,457
20120201|2011-11-01 11:00,1,90.3,90.3,89.825,90.175,368
20120201|2011-11-01 11:30,1,90.2,90.9,90.1,90.825,319
20120201|2011-11-01 12:00,1,90.85,90.95,90.45,90.5,439
20120201|2011-11-01 12:30,1,90.475,90.7,90.025,90.1,517
20120201|2011-11-01 13:00,1,90.1,90.125,89.65,90.1,287
20120201|2011-11-01 13:30,1,90.1,91.45,90,90.85,283
20120201|2011-11-01 14:00,1,90.875,90.875,90.7,90.7,31
20120201|2011-11-01 14:30,1,90.85,90.85,90.55,90.55,8
20120201|2011-11-01 15:00,1,90.525,90.525,90.1,90.5,33
20120201|2011-11-01 15:30,1,90.425,90.55,90.425,90.525,12
20120201|2011-11-01 17:00,2,90.525,90.7,90.35,90.35,20
20120201|2011-11-01 17:30,2,90.35,90.55,90.35,90.55,6
20120201|2011-11-01 18:00,2,90.375,90.375,90.275,90.275,3
20120201|2011-11-01 18:30,2,90.325,90.325,90.1,90.1,15
20120201|2011-11-01 19:00,2,90.175,90.275,90.1,90.275,5
20120201|2011-11-01 20:00,2,90.275,90.275,90.275,90.275,1
20120201|2011-11-01 20:30,2,90.275,90.3,90.1,90.175,18
20120201|2011-11-01 21:30,2,90.25,90.3,90.25,90.3,3
20120201|2011-11-01 22:00,2,90.225,90.225,90.225,90.225,1
20120201|2011-11-01 22:30,2,90.3,90.3,90.3,90.3,9
20120201|2011-11-01 23:30,2,90.3,90.3,90.3,90.3,1
20120201|2011-11-02 00:00,2,90.25,90.25,90.25,90.25,1
20120201|2011-11-02 01:30,2,90.3,90.3,90.3,90.3,3
20120201|2011-11-02 02:00,2,90.25,90.25,90.25,90.25,2
20120201|2011-11-02 02:30,2,90.125,90.125,90.125,90.125,1
20120201|2011-11-02 03:00,2,90.125,90.125,90.125,90.125,2
20120201|2011-11-02 04:00,2,90.175,90.175,90.175,90.175,35
20120201|2011-11-02 04:30,2,90.125,90.125,90.125,90.125,1
20120201|2011-11-02 05:30,2,90.15,90.15,90.125,90.125,7
20120201|2011-11-02 06:00,2,90.125,90.175,90.075,90.175,4
20120201|2011-11-02 06:30,2,90.2,90.2,90.175,90.175,4
20120201|2011-11-02 07:00,2,90.175,90.275,90.175,90.275,4
20120201|2011-11-02 07:30,2,90.275,90.4,90.2,90.2,22
20120201|2011-11-02 08:00,2,90.3,90.4,90.25,90.35,15
20120201|2011-11-02 08:30,2,90.35,90.45,90.3,90.45,50
20120201|2011-11-02 09:00,2,90.5,90.85,90.2,90.8,286
20120201|2011-11-02 09:30,2,90.8,90.825,90.425,90.725,357
20120201|2011-11-02 10:00,2,90.75,90.8,90.65,90.725,200
20120201|2011-11-02 10:30,2,90.7,90.725,90.525,90.7,321
20120201|2011-11-02 11:00,2,90.75,90.75,90.45,90.45,398
20120201|2011-11-02 11:30,2,90.45,90.475,90.175,90.275,314
20120201|2011-11-02 12:00,2,90.3,90.3,90,90.075,180
20120201|2011-11-02 12:30,2,90.075,90.175,89.65,89.675,881
20120201|2011-11-02 13:00,2,89.65,89.75,89.625,89.75,131
20120201|2011-11-02 13:30,2,89.75,89.8,89.65,89.675,50
20120201|2011-11-02 14:00,2,89.775,89.775,89.75,89.75,6
20120201|2011-11-02 14:30,2,89.675,89.75,89.675,89.75,14
20120201|2011-11-02 15:00,2,89.65,89.75,89.65,89.675,12
20120201|2011-11-02 15:30,2,89.7,89.7,89.7,89.7,1
20120201|2011-11-02 17:00,3,89.725,89.775,89.725,89.75,24
20120201|2011-11-02 17:30,3,89.8,89.875,89.75,89.775,33
20120201|2011-11-02 18:30,3,89.875,89.975,89.85,89.975,22
20120201|2011-11-02 19:00,3,89.875,90,89.775,89.85,36
20120201|2011-11-02 20:00,3,89.75,89.75,89.75,89.75,2
20120201|2011-11-02 20:30,3,89.75,89.825,89.725,89.825,6
20120201|2011-11-02 22:30,3,89.85,89.95,89.85,89.95,2
20120201|2011-11-03 01:00,3,89.775,89.775,89.775,89.775,1
20120201|2011-11-03 02:00,3,89.725,89.725,89.725,89.725,2
20120201|2011-11-03 02:30,3,89.7,89.725,89.7,89.725,23
20120201|2011-11-03 03:00,3,89.75,89.75,89.7,89.7,25
20120201|2011-11-03 03:30,3,89.7,89.7,89.7,89.7,3
20120201|2011-11-03 04:30,3,89.675,89.675,89.675,89.675,1
20120201|2011-11-03 05:00,3,89.675,89.725,89.675,89.725,38
20120201|2011-11-03 05:30,3,89.7,89.725,89.7,89.725,6
20120201|2011-11-03 06:00,3,89.775,89.775,89.7,89.775,9
20120201|2011-11-03 06:30,3,89.8,89.8,89.8,89.8,2
20120201|2011-11-03 07:00,3,89.85,90.125,89.85,90.125,9
20120201|2011-11-03 07:30,3,90,90.075,89.8,89.8,71
20120201|2011-11-03 08:00,3,89.95,90.025,89.925,89.975,11
20120201|2011-11-03 08:30,3,89.925,89.95,89.725,89.775,22
20120201|2011-11-03 09:00,3,89.7,89.725,89.025,89.3,664
20120201|2011-11-03 09:30,3,89.3,89.8,89.25,89.325,332
20120201|2011-11-03 10:00,3,89.35,89.65,89.3,89.55,171
20120201|2011-11-03 10:30,3,89.55,89.65,89.225,89.4,576
20120201|2011-11-03 11:00,3,89.425,89.5,89.35,89.4,112
20120201|2011-11-03 11:30,3,89.4,89.475,89.375,89.45,109
20120201|2011-11-03 12:00,3,89.475,89.625,89.375,89.6,191
20120201|2011-11-03 12:30,3,89.575,89.775,89.475,89.7,714
20120201|2011-11-03 13:00,3,89.725,89.85,89.65,89.75,289
20120201|2011-11-03 13:30,3,89.625,89.625,89.625,89.625,3
20120201|2011-11-03 14:00,3,89.625,89.65,89.625,89.65,4
20120201|2011-11-03 14:30,3,89.7,89.7,89.7,89.7,1
20120201|2011-11-03 15:00,3,89.75,89.85,89.7,89.825,36
20120201|2011-11-03 15:30,3,89.8,89.85,89.8,89.825,12
20120201|2011-11-03 17:00,4,89.85,89.85,89.7,89.7,13
20120201|2011-11-03 17:30,4,89.775,89.8,89.775,89.8,2
20120201|2011-11-03 18:00,4,89.8,89.85,89.8,89.85,16
20120201|2011-11-03 18:30,4,89.85,89.85,89.85,89.85,12
20120201|2011-11-03 19:00,4,89.9,89.9,89.9,89.9,2
20120201|2011-11-03 19:30,4,89.925,89.925,89.85,89.85,7
20120201|2011-11-03 20:00,4,89.85,89.925,89.85,89.85,18
20120201|2011-11-03 20:30,4,89.85,89.85,89.85,89.85,2
20120201|2011-11-03 22:00,4,89.85,89.85,89.85,89.85,2
20120201|2011-11-03 22:30,4,89.875,89.875,89.625,89.625,57
20120201|2011-11-04 02:00,4,89.7,89.7,89.65,89.65,3
20120201|2011-11-04 02:30,4,89.65,89.65,89.6,89.6,4
20120201|2011-11-04 03:00,4,89.6,89.6,89.6,89.6,3
20120201|2011-11-04 04:30,4,89.65,89.65,89.625,89.625,2
20120201|2011-11-04 05:00,4,89.6,89.6,89.6,89.6,2
20120201|2011-11-04 05:30,4,89.625,89.625,89.625,89.625,1
20120201|2011-11-04 06:00,4,89.575,89.725,89.575,89.7,27
20120201|2011-11-04 06:30,4,89.75,89.75,89.7,89.7,7
20120201|2011-11-04 07:00,4,89.75,89.75,89.75,89.75,4
20120201|2011-11-04 07:30,4,89.65,89.65,89.475,89.65,26
20120201|2011-11-04 08:00,4,89.6,89.6,89.575,89.575,15
20120201|2011-11-04 08:30,4,89.525,89.7,89.5,89.7,37
20120201|2011-11-04 09:00,4,89.75,89.8,89.6,89.7,155
20120201|2011-11-04 09:30,4,89.625,89.625,89.325,89.375,559
20120201|2011-11-04 10:00,4,89.35,89.6,89.275,89.5,587
20120201|2011-11-04 10:30,4,89.525,89.625,89.4,89.475,334
20120201|2011-11-04 11:00,4,89.475,89.55,89.275,89.3,404
20120201|2011-11-04 11:30,4,89.275,89.375,89.225,89.25,328
20120201|2011-11-04 12:00,4,89.25,89.55,89.225,89.55,574
20120201|2011-11-04 12:30,4,89.525,90.125,89.3,90.125,1326
20120201|2011-11-04 13:00,4,90.1,90.175,89.875,90.175,290
20120201|2011-11-04 13:30,4,90.1,90.15,89.95,90.025,44
20120201|2011-11-07 09:00,7,89.9,89.975,89.25,89.4,792
20120201|2011-11-07 09:30,7,89.4,89.4,89.225,89.325,659
20120201|2011-11-07 10:00,7,89.3,89.45,89.3,89.3,569
20120201|2011-11-07 10:30,7,89.3,89.325,89.125,89.2,642
20120201|2011-11-07 11:00,7,89.25,89.3,89.125,89.15,336
20120201|2011-11-07 11:30,7,89.15,89.4,89.1,89.2,206
20120201|2011-11-07 12:00,7,89.2,89.2,89.025,89.125,277
20120201|2011-11-07 12:30,7,89.15,89.15,88.45,88.45,1525
20120201|2011-11-07 13:00,7,88.5,88.55,88.375,88.55,810
20120201|2011-11-07 13:30,7,88.55,88.6,88.525,88.525,36
20120201|2011-11-07 14:00,7,88.5,88.5,88.5,88.5,4
20120201|2011-11-07 14:30,7,88.55,88.6,88.5,88.6,10
20120201|2011-11-07 15:00,7,88.6,88.7,88.6,88.7,62
20120201|2011-11-07 15:30,7,88.625,88.7,88.575,88.625,24
20120201|2011-11-07 17:00,8,88.525,88.675,88.525,88.575,21
20120201|2011-11-07 17:30,8,88.65,88.65,88.65,88.65,1
20120201|2011-11-07 18:00,8,88.575,88.575,88.5,88.5,16
20120201|2011-11-07 19:30,8,88.525,88.525,88.5,88.5,5
20120201|2011-11-07 20:00,8,88.6,88.6,88.6,88.6,1
20120201|2011-11-07 21:00,8,88.55,88.55,88.55,88.55,1
20120201|2011-11-07 22:00,8,88.5,88.5,88.5,88.5,1
20120201|2011-11-07 22:30,8,88.6,88.6,88.6,88.6,1
20120201|2011-11-07 23:00,8,88.65,88.65,88.65,88.65,1
20120201|2011-11-08 01:00,8,88.55,88.55,88.4,88.4,31
20120201|2011-11-08 02:30,8,88.4,88.525,88.4,88.425,6
20120201|2011-11-08 04:00,8,88.4,88.4,88.4,88.4,4
20120201|2011-11-08 05:30,8,88.55,88.55,88.5,88.5,3
20120201|2011-11-08 06:00,8,88.525,88.525,88.425,88.525,58
20120201|2011-11-08 06:30,8,88.5,88.55,88.45,88.5,54
20120201|2011-11-08 07:00,8,88.475,88.5,88.4,88.5,14
20120201|2011-11-08 07:30,8,88.45,88.475,88.425,88.45,9
20120201|2011-11-08 08:00,8,88.45,88.6,88.45,88.6,75
20120201|2011-11-08 08:30,8,88.575,88.625,88.375,88.575,222
20120201|2011-11-08 09:00,8,88.625,88.75,88.4,88.525,779
20120201|2011-11-08 09:30,8,88.5,88.7,88.425,88.55,469
20120201|2011-11-08 10:00,8,88.55,88.6,88.375,88.45,313
20120201|2011-11-08 10:30,8,88.425,88.55,88.3,88.425,315
20120201|2011-11-08 11:00,8,88.4,88.525,88.375,88.5,665
20120201|2011-11-08 11:30,8,88.525,88.55,88.275,88.35,323
20120201|2011-11-08 12:00,8,88.35,88.375,88.15,88.175,572
20120201|2011-11-08 12:30,8,88.175,88.2,87.375,87.4,2398
20120201|2011-11-08 13:00,8,87.4,87.9,87.325,87.825,707
20120201|2011-11-08 13:30,8,87.75,87.85,87.625,87.625,28
20120201|2011-11-08 14:00,8,87.65,87.65,87.625,87.625,9
20120201|2011-11-08 14:30,8,87.625,87.7,87.55,87.55,33
20120201|2011-11-08 15:00,8,87.55,87.6,87.425,87.525,23
20120201|2011-11-08 15:30,8,87.55,87.55,87.4,87.4,28
20120201|2011-11-08 17:00,9,87.775,87.775,87.55,87.575,8
20120201|2011-11-08 18:00,9,87.675,87.875,87.675,87.875,2
20120201|2011-11-08 18:30,9,87.6,87.625,87.525,87.55,8
20120201|2011-11-08 19:00,9,87.6,87.6,87.6,87.6,1
20120201|2011-11-08 19:30,9,87.775,87.85,87.65,87.85,7
20120201|2011-11-08 20:30,9,87.65,87.65,87.65,87.65,1
20120201|2011-11-09 02:00,9,87.625,87.625,87.55,87.55,2
20120201|2011-11-09 02:30,9,87.55,87.55,87.55,87.55,1
20120201|2011-11-09 03:00,9,87.5,87.5,87.4,87.4,21
20120201|2011-11-09 03:30,9,87.35,87.35,87.35,87.35,30
20120201|2011-11-09 04:30,9,87.3,87.35,87.3,87.35,11
20120201|2011-11-09 05:00,9,87.325,87.325,87.3,87.3,16
20120201|2011-11-09 06:00,9,87.3,87.35,87.3,87.3,10
20120201|2011-11-09 06:30,9,87.3,87.35,87.3,87.35,14
20120201|2011-11-09 07:00,9,87.35,87.35,87.1,87.2,77
20120201|2011-11-09 07:30,9,87.1,87.325,87.1,87.325,48
20120201|2011-11-09 08:00,9,87.3,87.325,87.2,87.3,23
20120201|2011-11-09 08:30,9,87.325,87.325,87.1,87.2,66
20120201|2011-11-09 09:00,9,87.15,87.325,87.15,87.15,1387
20120201|2011-11-09 09:30,9,87.15,87.525,87.05,87.375,790
20120201|2011-11-09 10:00,9,87.375,87.375,87.025,87.35,643
20120201|2011-11-09 10:30,9,87.3,87.375,87.125,87.3,399
20120201|2011-11-09 11:00,9,87.3,87.375,87.2,87.3,191
20120201|2011-11-09 11:30,9,87.3,87.4,87.2,87.375,441
20120201|2011-11-09 12:00,9,87.35,87.45,87.275,87.275,439
20120201|2011-11-09 12:30,9,87.25,87.275,86.85,87,1587
20120201|2011-11-09 13:00,9,87.025,87.05,86.825,86.975,707
20120201|2011-11-09 13:30,9,86.95,87.075,86.825,87.05,108
20120201|2011-11-09 14:00,9,87.025,87.025,86.95,87,53
20120201|2011-11-09 14:30,9,86.95,87,86.95,86.95,8
20120201|2011-11-09 15:00,9,86.95,86.975,86.875,86.875,45
20120201|2011-11-09 15:30,9,86.875,87,86.875,87,8
20120201|2011-11-09 17:00,10,87.05,87.2,87.05,87.2,14
20120201|2011-11-09 17:30,10,87.2,87.2,87.2,87.2,10
20120201|2011-11-09 18:00,10,87.1,87.1,87.075,87.1,5
20120201|2011-11-09 18:30,10,87.15,87.15,87.15,87.15,1
20120201|2011-11-09 19:00,10,87.175,87.2,87.075,87.075,4
20120201|2011-11-09 20:00,10,87.05,87.05,87.05,87.05,3
20120201|2011-11-09 20:30,10,87.05,87.05,87.05,87.05,14
20120201|2011-11-09 21:30,10,87.1,87.1,87.1,87.1,1
20120201|2011-11-09 22:00,10,87.125,87.15,87.125,87.15,3
20120201|2011-11-09 22:30,10,87.15,87.25,87.15,87.225,16
20120201|2011-11-09 23:00,10,87.225,87.225,87.1,87.1,6
20120201|2011-11-09 23:30,10,87.225,87.525,87.225,87.525,59
20120201|2011-11-10 00:00,10,87.6,87.975,87.575,87.9,32
20120201|2011-11-10 00:30,10,87.9,87.9,87.775,87.775,49
20120201|2011-11-10 02:00,10,87.775,87.825,87.775,87.825,10
20120201|2011-11-10 02:30,10,87.65,87.675,87.525,87.525,11
20120201|2011-11-10 03:00,10,87.725,87.8,87.725,87.75,29
20120201|2011-11-10 03:30,10,87.775,87.9,87.625,87.65,31
20120201|2011-11-10 04:00,10,87.65,87.825,87.65,87.675,6
20120201|2011-11-10 04:30,10,87.65,87.65,87.65,87.65,10
20120201|2011-11-10 05:00,10,87.65,87.75,87.65,87.65,14
20120201|2011-11-10 05:30,10,87.65,87.725,87.55,87.55,20
20120201|2011-11-10 06:00,10,87.6,87.625,87.475,87.5,9
20120201|2011-11-10 06:30,10,87.35,87.4,87.275,87.275,9
20120201|2011-11-10 07:00,10,87.25,87.325,87.15,87.225,33
20120201|2011-11-10 07:30,10,87.225,87.275,87.15,87.275,27
20120201|2011-11-10 08:00,10,87.3,87.475,87.3,87.475,60
20120201|2011-11-10 08:30,10,87.475,87.725,87.475,87.6,198
20120201|2011-11-10 09:00,10,87.625,87.95,87.45,87.8,1140
20120201|2011-11-10 09:30,10,87.8,88.45,87.625,88.15,1940
20120201|2011-11-10 10:00,10,88.125,88.15,87.9,88.1,530
20120201|2011-11-10 10:30,10,88.125,88.2,87.85,87.975,408
20120201|2011-11-10 11:00,10,88,88.25,87.875,87.925,450
20120201|2011-11-10 11:30,10,87.95,88,87.725,87.75,450
20120201|2011-11-10 12:00,10,87.825,87.875,87.625,87.7,851
20120201|2011-11-10 12:30,10,87.725,87.75,87.1,87.25,1947
20120201|2011-11-10 13:00,10,87.25,87.275,87.125,87.175,427
20120201|2011-11-10 13:30,10,87.15,87.25,87.15,87.25,47
20120201|2011-11-10 14:00,10,87.225,87.25,87.225,87.225,8
20120201|2011-11-10 14:30,10,87.25,87.3,87.225,87.3,7
20120201|2011-11-10 15:00,10,87.275,87.375,87.25,87.375,11
20120201|2011-11-10 17:00,11,87.475,87.55,87.45,87.55,25
20120201|2011-11-10 17:30,11,87.6,87.9,87.6,87.9,5
20120201|2011-11-10 18:00,11,87.75,87.75,87.7,87.725,3
20120201|2011-11-10 18:30,11,87.6,87.6,87.6,87.6,1
20120201|2011-11-10 19:00,11,87.55,87.55,87.55,87.55,1
20120201|2011-11-10 19:30,11,87.6,87.6,87.6,87.6,3
20120201|2011-11-10 20:00,11,87.6,87.625,87.6,87.625,5
20120201|2011-11-10 20:30,11,87.7,87.775,87.7,87.725,3
20120201|2011-11-10 21:00,11,87.775,87.8,87.775,87.8,4
20120201|2011-11-10 21:30,11,87.75,87.825,87.65,87.825,17
20120201|2011-11-11 00:00,11,87.625,87.625,87.625,87.625,1
20120201|2011-11-11 01:30,11,87.675,87.675,87.5,87.5,2
20120201|2011-11-11 02:00,11,87.45,87.45,87.45,87.45,1
20120201|2011-11-11 02:30,11,87.5,87.5,87.5,87.5,3
20120201|2011-11-11 03:00,11,87.5,87.5,87.5,87.5,2
20120201|2011-11-11 04:00,11,87.525,87.55,87.5,87.55,58
20120201|2011-11-11 04:30,11,87.5,87.5,87.45,87.45,2
20120201|2011-11-11 05:00,11,87.425,87.425,87.425,87.425,1
20120201|2011-11-11 05:30,11,87.4,87.425,87.4,87.4,5
20120201|2011-11-11 06:00,11,87.375,87.4,87.375,87.375,15
20120201|2011-11-11 06:30,11,87.375,87.375,87.25,87.25,21
20120201|2011-11-11 07:00,11,87.25,87.3,87.225,87.275,19
20120201|2011-11-11 07:30,11,87.275,87.6,87.275,87.6,40
20120201|2011-11-11 08:00,11,87.6,87.9,87.6,87.9,90
20120201|2011-11-11 08:30,11,87.9,88.45,87.875,88.325,383
20120201|2011-11-11 09:00,11,88.325,88.875,88.1,88.825,1202
20120201|2011-11-11 09:30,11,88.85,88.875,88.25,88.25,749
20120201|2011-11-11 10:00,11,88.275,88.375,88.15,88.375,450
20120201|2011-11-11 10:30,11,88.4,88.575,88.35,88.375,492
20120201|2011-11-11 11:00,11,88.4,88.45,88.2,88.375,175
20120201|2011-11-11 11:30,11,88.35,88.425,88.275,88.375,100
20120201|2011-11-11 12:00,11,88.375,88.45,88.275,88.4,233
20120201|2011-11-11 12:30,11,88.35,88.35,87.8,87.875,1748
20120201|2011-11-11 13:00,11,87.875,88.15,87.85,88.075,706
20120201|2011-11-11 13:30,11,88.05,88.15,88,88.125,97
20120201|2011-11-14 09:00,14,88,88.15,87.8,87.85,786
20120201|2011-11-14 09:30,14,87.8,88.1,87.775,88.075,636
20120201|2011-11-14 10:00,14,88.075,88.45,88.075,88.3,863
20120201|2011-11-14 10:30,14,88.3,88.325,88.05,88.225,504
20120201|2011-11-14 11:00,14,88.2,88.2,88.05,88.15,196
20120201|2011-11-14 11:30,14,88.175,88.25,88.15,88.225,385
20120201|2011-11-14 12:00,14,88.225,88.475,88.225,88.45,291
20120201|2011-11-14 12:30,14,88.475,88.925,88.425,88.925,1223
20120201|2011-11-14 13:00,14,88.925,89.075,88.85,89.025,801
20120201|2011-11-14 13:30,14,89.1,89.45,89.075,89.275,266
20120201|2011-11-14 14:00,14,89.225,89.375,89.175,89.175,53
20120201|2011-11-14 14:30,14,89.15,89.275,89.15,89.175,61
20120201|2011-11-14 15:00,14,89.175,89.275,88.975,89.05,70
20120201|2011-11-14 15:30,14,89.025,89.15,89.025,89.1,30
20120201|2011-11-14 17:00,15,89.25,89.3,89.15,89.3,35
20120201|2011-11-14 17:30,15,89.25,89.25,89.25,89.25,5
20120201|2011-11-14 18:00,15,89.25,89.3,89.25,89.3,4
20120201|2011-11-14 18:30,15,89.275,89.325,89.175,89.175,17
20120201|2011-11-14 19:00,15,89.275,89.275,89.275,89.275,1
20120201|2011-11-14 19:30,15,89.175,89.175,89.125,89.125,5
20120201|2011-11-14 20:00,15,89.125,89.35,89.125,89.35,16
20120201|2011-11-14 20:30,15,89.375,89.375,89.325,89.325,2
20120201|2011-11-14 23:00,15,89.35,89.35,89.35,89.35,1
20120201|2011-11-15 00:30,15,89.3,89.3,89.3,89.3,2
20120201|2011-11-15 01:30,15,89.25,89.25,89.15,89.15,6
20120201|2011-11-15 02:00,15,89.15,89.15,89.025,89.1,52
20120201|2011-11-15 02:30,15,89.075,89.075,89.05,89.075,9
20120201|2011-11-15 03:00,15,89,89.025,89,89,9
20120201|2011-11-15 03:30,15,89.025,89.05,88.975,89.025,33
20120201|2011-11-15 04:00,15,89.025,89.025,88.975,88.975,40
20120201|2011-11-15 04:30,15,88.925,88.925,88.875,88.875,5
20120201|2011-11-15 05:00,15,88.875,88.875,88.875,88.875,4
20120201|2011-11-15 05:30,15,88.875,88.875,88.775,88.8,69
20120201|2011-11-15 06:00,15,88.775,88.8,88.7,88.725,144
20120201|2011-11-15 06:30,15,88.7,88.75,88.7,88.75,10
20120201|2011-11-15 07:00,15,88.775,88.825,88.5,88.575,171
20120201|2011-11-15 07:30,15,88.6,88.725,88.4,88.4,259
20120201|2011-11-15 08:00,15,88.5,88.6,88.35,88.4,180
20120201|2011-11-15 08:30,15,88.375,88.525,88.325,88.425,169
20120201|2011-11-15 09:00,15,88.525,88.575,88.225,88.4,1198
20120201|2011-11-15 09:30,15,88.425,88.825,88.4,88.6,716
20120201|2011-11-15 10:00,15,88.625,88.8,88.625,88.625,287
20120201|2011-11-15 10:30,15,88.625,88.775,88.6,88.75,273
20120201|2011-11-15 11:00,15,88.775,88.875,88.55,88.825,804
20120201|2011-11-15 11:30,15,88.775,89,88.775,88.925,336
20120201|2011-11-15 12:00,15,88.95,89.1,88.75,89.05,695
20120201|2011-11-15 12:30,15,89.05,89.8,89.025,89.775,1416
20120201|2011-11-15 13:00,15,89.775,89.8,89.7,89.8,328
20120201|2011-11-15 13:30,15,89.8,89.85,89.725,89.775,40
20120201|2011-11-15 14:00,15,89.75,89.825,89.7,89.7,38
20120201|2011-11-15 14:30,15,89.725,89.775,89.675,89.75,24
20120201|2011-11-15 15:00,15,89.75,89.8,89.375,89.425,196
20120201|2011-11-15 15:30,15,89.475,89.625,89.425,89.55,55
20120201|2011-11-15 17:00,16,89.65,89.65,89.4,89.45,12
20120201|2011-11-15 17:30,16,89.525,89.525,89.525,89.525,1
20120201|2011-11-15 18:00,16,89.5,89.5,89.5,89.5,2
20120201|2011-11-15 18:30,16,89.475,89.55,89.475,89.55,6
20120201|2011-11-15 19:00,16,89.525,89.525,89.4,89.4,5
20120201|2011-11-15 20:00,16,89.525,89.6,89.5,89.5,90
20120201|2011-11-15 20:30,16,89.475,89.475,89.475,89.475,2
20120201|2011-11-15 21:00,16,89.475,89.5,89.475,89.5,3
20120201|2011-11-15 22:00,16,89.5,89.55,89.5,89.5,6
20120201|2011-11-15 22:30,16,89.45,89.45,89.45,89.45,2
20120201|2011-11-15 23:30,16,89.4,89.4,89.4,89.4,13
20120201|2011-11-16 00:00,16,89.5,89.5,89.5,89.5,1
20120201|2011-11-16 00:30,16,89.5,89.5,89.5,89.5,1
20120201|2011-11-16 01:00,16,89.55,89.55,89.55,89.55,2
20120201|2011-11-16 01:30,16,89.6,89.6,89.6,89.6,2
20120201|2011-11-16 02:00,16,89.575,89.575,89.55,89.575,5
20120201|2011-11-16 02:30,16,89.55,89.575,89.55,89.575,6
20120201|2011-11-16 03:00,16,89.575,89.6,89.575,89.6,36
20120201|2011-11-16 03:30,16,89.6,89.6,89.6,89.6,1
20120201|2011-11-16 04:00,16,89.65,89.7,89.65,89.7,13
20120201|2011-11-16 04:30,16,89.7,89.7,89.7,89.7,11
20120201|2011-11-16 05:00,16,89.7,89.7,89.675,89.675,12
20120201|2011-11-16 05:30,16,89.7,89.7,89.7,89.7,9
20120201|2011-11-16 06:00,16,89.7,89.725,89.7,89.725,7
20120201|2011-11-16 06:30,16,89.675,89.675,89.675,89.675,25
20120201|2011-11-16 07:00,16,89.7,89.75,89.675,89.75,56
20120201|2011-11-16 07:30,16,89.75,89.8,89.675,89.7,69
20120201|2011-11-16 08:00,16,89.725,89.725,89.625,89.7,46
20120201|2011-11-16 08:30,16,89.675,89.675,89.5,89.5,114
20120201|2011-11-16 09:00,16,89.5,89.6,89.1,89.175,779
20120201|2011-11-16 09:30,16,89.2,89.35,89.125,89.15,486
20120201|2011-11-16 10:00,16,89.175,89.2,88.775,89.075,491
20120201|2011-11-16 10:30,16,89.1,89.25,88.975,89.1,334
20120201|2011-11-16 11:00,16,89.1,89.375,88.875,89.3,420
20120201|2011-11-16 11:30,16,89.3,89.475,89.125,89.2,421
20120201|2011-11-16 12:00,16,89.225,89.275,89.05,89.1,317
20120201|2011-11-16 12:30,16,89.1,89.3,88.9,88.95,777
20120201|2011-11-16 13:00,16,88.95,89.2,88.925,89.125,210
20120201|2011-11-16 13:30,16,89.175,89.275,89.1,89.2,59
20120201|2011-11-16 14:00,16,89.2,89.325,89.2,89.225,55
20120201|2011-11-16 14:30,16,89.25,89.325,89.2,89.325,90
20120201|2011-11-16 15:00,16,89.3,89.4,89.3,89.3,50
20120201|2011-11-16 15:30,16,89.3,89.3,89.15,89.2,12
20120201|2011-11-16 17:00,17,89.175,89.175,89.05,89.05,9
20120201|2011-11-16 17:30,17,89.075,89.2,89.05,89.15,35
20120201|2011-11-16 18:00,17,89.175,89.175,89.175,89.175,1
20120201|2011-11-16 18:30,17,89.225,89.25,89.225,89.25,14
20120201|2011-11-16 19:00,17,89.2,89.225,89.2,89.2,3
20120201|2011-11-16 19:30,17,89.225,89.3,89.15,89.25,11
20120201|2011-11-16 20:00,17,89.325,89.4,89.225,89.4,13
20120201|2011-11-16 20:30,17,89.4,89.4,89.4,89.4,2
20120201|2011-11-16 21:00,17,89.4,89.4,89.25,89.25,6
20120201|2011-11-16 21:30,17,89.35,89.35,89.35,89.35,1
20120201|2011-11-16 22:00,17,89.35,89.375,89.35,89.35,21
20120201|2011-11-16 22:30,17,89.375,89.375,89.375,89.375,5
20120201|2011-11-16 23:00,17,89.3,89.425,89.25,89.325,27
20120201|2011-11-16 23:30,17,89.325,89.4,89.3,89.3,16
20120201|2011-11-17 01:00,17,89.3,89.3,89.3,89.3,1
20120201|2011-11-17 01:30,17,89.25,89.25,89.225,89.225,3
20120201|2011-11-17 02:00,17,89.2,89.225,89.175,89.225,49
20120201|2011-11-17 02:30,17,89.2,89.25,89.15,89.15,56
20120201|2011-11-17 03:00,17,89.15,89.15,89.1,89.1,25
20120201|2011-11-17 03:30,17,89.1,89.1,89,89,98
20120201|2011-11-17 04:00,17,89.025,89.05,88.95,89,59
20120201|2011-11-17 04:30,17,89.025,89.025,89.025,89.025,2
20120201|2011-11-17 05:00,17,88.95,89,88.95,89,7
20120201|2011-11-17 05:30,17,88.95,89,88.925,88.95,9
20120201|2011-11-17 06:00,17,88.925,88.95,88.925,88.95,27
20120201|2011-11-17 06:30,17,88.925,89,88.925,89,16
20120201|2011-11-17 07:00,17,89.025,89.025,88.925,88.925,19
20120201|2011-11-17 07:30,17,88.925,89.1,88.925,89.1,61
20120201|2011-11-17 08:00,17,89.125,89.275,89.125,89.2,8
20120201|2011-11-17 08:30,17,89.3,89.375,89.1,89.375,142
20120201|2011-11-17 09:00,17,89.35,89.65,89.225,89.425,575
20120201|2011-11-17 09:30,17,89.4,89.65,89.35,89.375,521
20120201|2011-11-17 10:00,17,89.4,89.4,89,89.225,490
20120201|2011-11-17 10:30,17,89.225,90.475,89.2,90.475,1580
20120201|2011-11-17 11:00,17,90.475,90.725,89.925,89.95,1350
20120201|2011-11-17 11:30,17,90,90,89.725,89.825,638
20120201|2011-11-17 12:00,17,89.8,90.25,89.8,90.25,613
20120201|2011-11-17 12:30,17,90.225,90.55,90.1,90.4,1262
20120201|2011-11-17 13:00,17,90.425,90.5,90.275,90.4,268
20120201|2011-11-17 13:30,17,90.325,90.4,90.275,90.275,37
20120201|2011-11-17 14:00,17,90.3,90.35,90.275,90.275,14
20120201|2011-11-17 14:30,17,90.275,90.325,90.225,90.325,19
20120201|2011-11-17 15:00,17,90.25,90.25,90.15,90.2,63
20120201|2011-11-17 15:30,17,90.225,90.225,90,90.175,116
20120201|2011-11-17 17:00,18,90.175,90.175,90,90.025,5
20120201|2011-11-17 17:30,18,90,90,89.925,90,4
20120201|2011-11-17 18:30,18,90.025,90.075,90.025,90.025,13
20120201|2011-11-17 19:30,18,90.125,90.125,90.05,90.05,2
20120201|2011-11-17 20:30,18,90.1,90.15,90.1,90.15,3
20120201|2011-11-17 21:30,18,90.15,90.2,90.15,90.2,12
20120201|2011-11-17 22:00,18,90.225,90.225,90.15,90.225,3
20120201|2011-11-17 22:30,18,90.175,90.175,90.15,90.15,3
20120201|2011-11-17 23:30,18,90.1,90.225,90.1,90.225,2
20120201|2011-11-18 01:00,18,90.15,90.225,90.15,90.225,2
20120201|2011-11-18 01:30,18,90.225,90.225,90.225,90.225,1
20120201|2011-11-18 02:00,18,90.225,90.3,90.225,90.225,12
20120201|2011-11-18 02:30,18,90.25,90.3,90.225,90.225,5
20120201|2011-11-18 03:00,18,90.225,90.225,90.2,90.2,8
20120201|2011-11-18 03:30,18,90.2,90.2,90.2,90.2,11
20120201|2011-11-18 04:00,18,90.2,90.275,90.2,90.275,4
20120201|2011-11-18 04:30,18,90.25,90.25,90.25,90.25,1
20120201|2011-11-18 05:30,18,90.225,90.225,90.15,90.15,16
20120201|2011-11-18 06:00,18,90.15,90.15,90.15,90.15,5
20120201|2011-11-18 06:30,18,90.15,90.225,90.15,90.225,5
20120201|2011-11-18 07:00,18,90.225,90.25,90.125,90.175,23
20120201|2011-11-18 07:30,18,90.2,90.35,90.15,90.3,33
20120201|2011-11-18 08:00,18,90.325,90.35,90.275,90.275,13
20120201|2011-11-18 08:30,18,90.3,90.35,90.1,90.175,137
20120201|2011-11-18 09:00,18,90.2,91.025,90.15,90.8,1909
20120201|2011-11-18 09:30,18,90.8,90.9,90.525,90.7,1090
20120201|2011-11-18 10:00,18,90.65,90.7,90.5,90.65,802
20120201|2011-11-18 10:30,18,90.675,90.675,90.325,90.525,812
20120201|2011-11-18 11:00,18,90.525,90.725,90.325,90.425,766
20120201|2011-11-18 11:30,18,90.45,90.625,90.4,90.5,401
20120201|2011-11-18 12:00,18,90.5,90.625,90.325,90.575,626
20120201|2011-11-18 12:30,18,90.55,90.95,90.475,90.95,1305
20120201|2011-11-18 13:00,18,90.95,90.95,90.725,90.8,436
20120201|2011-11-18 13:30,18,90.85,90.85,90.8,90.85,73
20120201|2011-11-21 09:00,21,90.975,91.3,90.8,90.9,1561
20120201|2011-11-21 09:30,21,90.85,90.95,90.4,90.725,1425
20120201|2011-11-21 10:00,21,90.725,91.05,90.675,91,817
20120201|2011-11-21 10:30,21,91,91.4,90.975,91.275,617
20120201|2011-11-21 11:00,21,91.3,91.4,91.25,91.25,739
20120201|2011-11-21 11:30,21,91.275,91.3,91.1,91.15,369
20120201|2011-11-21 12:00,21,91.125,91.5,91.1,91.225,548
20120201|2011-11-21 12:30,21,91.225,91.475,90.975,91.15,829
20120201|2011-11-21 13:00,21,91.15,91.225,91.025,91.2,239
20120201|2011-11-21 13:30,21,91.175,91.2,91.1,91.1,15
20120201|2011-11-21 14:00,21,91.1,91.125,91.05,91.125,7
20120201|2011-11-21 14:30,21,91.125,91.125,91,91,42
20120201|2011-11-21 15:00,21,91.025,91.05,90.95,90.95,14
20120201|2011-11-21 15:30,21,90.925,90.975,90.875,90.9,21
20120201|2011-11-21 17:00,22,90.875,91.025,90.725,90.85,23
20120201|2011-11-21 17:30,22,90.875,90.875,90.8,90.825,15
20120201|2011-11-21 18:00,22,90.8,90.8,90.775,90.775,4
20120201|2011-11-21 18:30,22,90.8,90.825,90.8,90.825,12
20120201|2011-11-21 19:00,22,90.825,90.85,90.825,90.85,2
20120201|2011-11-21 19:30,22,90.85,90.85,90.85,90.85,1
20120201|2011-11-21 20:00,22,90.8,90.925,90.8,90.925,4
20120201|2011-11-21 20:30,22,90.925,90.925,90.85,90.9,9
20120201|2011-11-21 21:00,22,90.925,90.925,90.925,90.925,2
20120201|2011-11-21 21:30,22,90.925,90.925,90.925,90.925,2
20120201|2011-11-21 22:00,22,90.925,91,90.925,91,6
20120201|2011-11-21 22:30,22,91,91.075,91,91.075,7
20120201|2011-11-21 23:00,22,91.075,91.075,91.075,91.075,1
20120201|2011-11-22 00:30,22,91.075,91.075,91.075,91.075,1
20120201|2011-11-22 01:00,22,91.1,91.225,91.1,91.225,20
20120201|2011-11-22 01:30,22,91.1,91.1,91.1,91.1,1
20120201|2011-11-22 02:00,22,91.2,91.2,91.2,91.2,3
20120201|2011-11-22 02:30,22,91.2,91.2,91.2,91.2,1
20120201|2011-11-22 03:00,22,91.175,91.2,91.175,91.2,5
20120201|2011-11-22 03:30,22,91.2,91.2,91.175,91.175,2
20120201|2011-11-22 04:00,22,91.175,91.2,91.125,91.2,20
20120201|2011-11-22 04:30,22,91.15,91.15,91.15,91.15,2
20120201|2011-11-22 05:00,22,91.2,91.225,91.2,91.225,6
20120201|2011-11-22 05:30,22,91.225,91.275,91.225,91.275,6
20120201|2011-11-22 06:00,22,91.25,91.275,91.25,91.25,6
20120201|2011-11-22 06:30,22,91.175,91.175,91.025,91.025,53
20120201|2011-11-22 07:00,22,91.05,91.1,90.975,91,46
20120201|2011-11-22 07:30,22,91,91.025,90.825,90.85,90
20120201|2011-11-22 08:00,22,90.85,91.05,90.85,90.975,54
20120201|2011-11-22 08:30,22,91,91.375,91,91.35,160
20120201|2011-11-22 09:00,22,91.25,91.45,91.15,91.3,1271
20120201|2011-11-22 09:30,22,91.3,91.4,90.9,90.975,784
20120201|2011-11-22 10:00,22,90.975,91.2,90.85,91.15,489
20120201|2011-11-22 10:30,22,91.175,91.575,91.15,91.325,1295
20120201|2011-11-22 11:00,22,91.3,91.45,91.2,91.2,293
20120201|2011-11-22 11:30,22,91.225,91.3,91.1,91.25,223
20120201|2011-11-22 12:00,22,91.225,91.325,91.05,91.225,796
20120201|2011-11-22 12:30,22,91.25,91.275,91,91.225,1140
20120201|2011-11-22 13:00,22,91.2,91.225,91.075,91.15,333
20120201|2011-11-22 13:30,22,91.15,91.2,91.125,91.2,7
20120201|2011-11-22 14:00,22,91.175,91.2,91.15,91.15,34
20120201|2011-11-22 14:30,22,91.225,91.275,91.225,91.275,6
20120201|2011-11-22 15:00,22,91.275,91.325,91.075,91.075,54
20120201|2011-11-22 15:30,22,91.125,91.175,91.1,91.1,27
20120201|2011-11-22 17:00,23,91.075,91.15,91.075,91.15,3
20120201|2011-11-22 18:00,23,91.175,91.175,91.15,91.15,2
20120201|2011-11-22 18:30,23,91.125,91.125,91.075,91.075,5
20120201|2011-11-22 19:00,23,91.025,91.025,90.8,90.8,49
20120201|2011-11-22 19:30,23,90.8,90.9,90.775,90.8,13
20120201|2011-11-22 20:00,23,90.875,90.875,90.775,90.875,9
20120201|2011-11-22 20:30,23,90.925,90.925,90.8,90.9,6
20120201|2011-11-22 21:00,23,90.875,90.875,90.8,90.8,6
20120201|2011-11-22 21:30,23,90.8,90.8,90.55,90.625,51
20120201|2011-11-22 22:00,23,90.625,90.7,90.55,90.7,38
20120201|2011-11-22 22:30,23,90.625,90.7,90.625,90.7,16
20120201|2011-11-22 23:30,23,90.75,90.775,90.75,90.775,3
20120201|2011-11-23 00:00,23,90.8,90.8,90.8,90.8,1
20120201|2011-11-23 00:30,23,90.7,90.725,90.7,90.7,4
20120201|2011-11-23 02:00,23,90.775,90.775,90.775,90.775,3
20120201|2011-11-23 02:30,23,90.8,90.8,90.8,90.8,1
20120201|2011-11-23 03:00,23,90.8,90.8,90.8,90.8,1
20120201|2011-11-23 03:30,23,90.8,90.85,90.8,90.85,6
20120201|2011-11-23 04:00,23,90.9,90.925,90.9,90.925,19
20120201|2011-11-23 04:30,23,90.925,90.95,90.925,90.95,14
20120201|2011-11-23 05:00,23,90.95,91.025,90.95,91,32
20120201|2011-11-23 05:30,23,91,91.025,90.975,91.025,15
20120201|2011-11-23 06:00,23,90.975,91.25,90.975,91.25,45
20120201|2011-11-23 06:30,23,91.225,91.275,91.075,91.075,64
20120201|2011-11-23 07:00,23,91.075,91.15,90.975,91.025,102
20120201|2011-11-23 07:30,23,91,91.175,91,91.05,75
20120201|2011-11-23 08:00,23,91.025,91.175,91.025,91.175,18
20120201|2011-11-23 08:30,23,91.225,91.3,91.175,91.175,119
20120201|2011-11-23 09:00,23,91.175,91.175,90.7,90.925,1226
20120201|2011-11-23 09:30,23,90.95,91.325,90.9,91.05,1028
20120201|2011-11-23 10:00,23,91.05,91.15,90.775,90.85,642
20120201|2011-11-23 10:30,23,90.875,91.25,90.725,91.125,1189
20120201|2011-11-23 11:00,23,91.1,91.2,90.875,90.925,374
20120201|2011-11-23 11:30,23,90.975,91.35,90.925,91.325,713
20120201|2011-11-23 12:00,23,91.325,91.4,91.1,91.175,356
20120201|2011-11-23 12:30,23,91.15,91.525,91.1,91.475,1825
20120201|2011-11-23 13:00,23,91.475,91.675,91.45,91.625,894
20120201|2011-11-23 13:30,23,91.6,91.625,91.475,91.5,75
20120201|2011-11-23 14:00,23,91.525,91.525,91.475,91.475,21
20120201|2011-11-23 14:30,23,91.475,91.6,91.45,91.45,27
20120201|2011-11-23 15:30,23,91.525,91.575,91.425,91.5,36
20120201|2011-11-24 17:00,25,91.975,91.975,91.525,91.575,383
20120201|2011-11-24 17:30,25,91.55,91.55,91.55,91.55,2
20120201|2011-11-24 18:00,25,91.65,91.65,91.575,91.575,2
20120201|2011-11-24 18:30,25,91.55,91.55,91.55,91.55,2
20120201|2011-11-24 19:00,25,91.55,91.625,91.55,91.55,6
20120201|2011-11-24 19:30,25,91.55,91.575,91.55,91.575,4
20120201|2011-11-24 20:00,25,91.575,91.65,91.55,91.65,5
20120201|2011-11-24 20:30,25,91.575,91.575,91.5,91.55,6
20120201|2011-11-24 21:00,25,91.65,91.65,91.525,91.6,6
20120201|2011-11-24 22:00,25,91.625,91.65,91.6,91.65,3
20120201|2011-11-24 23:00,25,91.6,91.6,91.6,91.6,1
20120201|2011-11-25 00:00,25,91.575,91.575,91.575,91.575,1
20120201|2011-11-25 00:30,25,91.6,91.6,91.6,91.6,2
20120201|2011-11-25 01:00,25,91.65,91.95,91.65,91.65,77
20120201|2011-11-25 01:30,25,91.65,91.675,91.65,91.65,6
20120201|2011-11-25 02:00,25,91.65,91.725,91.65,91.725,6
20120201|2011-11-25 02:30,25,91.775,91.775,91.725,91.725,5
20120201|2011-11-25 03:00,25,91.8,91.8,91.8,91.8,6
20120201|2011-11-25 03:30,25,91.85,91.875,91.85,91.875,11
20120201|2011-11-25 04:30,25,91.875,91.875,91.85,91.85,5
20120201|2011-11-25 05:00,25,91.85,91.85,91.85,91.85,1
20120201|2011-11-25 05:30,25,91.875,91.875,91.85,91.85,76
20120201|2011-11-25 06:00,25,91.85,91.875,91.85,91.875,15
20120201|2011-11-25 06:30,25,91.9,92.025,91.9,91.975,203
20120201|2011-11-25 07:00,25,91.975,92,91.875,91.875,259
20120201|2011-11-25 07:30,25,91.875,91.9,91.65,91.65,139
20120201|2011-11-25 08:00,25,91.675,91.8,91.65,91.8,83
20120201|2011-11-25 08:30,25,91.775,91.825,91.75,91.75,62
20120201|2011-11-25 09:00,25,91.775,92.05,91.675,91.925,1167
20120201|2011-11-25 09:30,25,91.9,92.05,91.875,91.975,470
20120201|2011-11-25 10:00,25,91.925,92.125,91.925,92.075,882
20120201|2011-11-25 10:30,25,92.05,92.25,92,92.25,739
20120201|2011-11-25 11:00,25,92.25,92.25,91.8,92.05,701
20120201|2011-11-25 11:30,25,92.025,92.125,91.775,91.8,1296
20120201|2011-11-25 12:00,25,91.875,91.875,91.475,91.55,620
20120201|2011-11-28 09:00,28,92,92.2,91.825,92.05,1861
20120201|2011-11-28 09:30,28,92.075,92.15,91.1,91.175,1825
20120201|2011-11-28 10:00,28,91.175,91.3,90.85,90.95,1234
20120201|2011-11-28 10:30,28,90.95,91.15,90.8,91.1,795
20120201|2011-11-28 11:00,28,91.15,91.2,90.75,90.775,477
20120201|2011-11-28 11:30,28,90.775,91,90.75,90.925,529
20120201|2011-11-28 12:00,28,90.9,90.975,90.825,90.9,409
20120201|2011-11-28 12:30,28,90.925,91.3,90.6,90.625,1564
20120201|2011-11-28 13:00,28,90.65,90.65,90.525,90.55,878
20120201|2011-11-28 13:30,28,90.55,90.7,90.525,90.625,67
20120201|2011-11-28 14:00,28,90.575,90.625,90.575,90.625,4
20120201|2011-11-28 14:30,28,90.625,90.65,90.55,90.65,46
20120201|2011-11-28 15:00,28,90.675,90.775,90.625,90.725,71
20120201|2011-11-28 15:30,28,90.725,90.75,90.65,90.65,26
20120201|2011-11-28 17:00,29,90.725,90.725,90.6,90.6,12
20120201|2011-11-28 17:30,29,90.6,90.6,90.475,90.5,43
20120201|2011-11-28 18:00,29,90.475,90.475,90.325,90.375,140
20120201|2011-11-28 18:30,29,90.4,90.4,90.35,90.4,38
20120201|2011-11-28 19:00,29,90.375,90.375,90.325,90.325,19
20120201|2011-11-28 19:30,29,90.325,90.4,90.325,90.4,153
20120201|2011-11-28 20:00,29,90.375,90.4,90.375,90.375,9
20120201|2011-11-28 20:30,29,90.4,90.4,90.325,90.375,13
20120201|2011-11-28 21:00,29,90.35,90.35,90.325,90.35,17
20120201|2011-11-28 21:30,29,90.4,90.4,90.325,90.325,23
20120201|2011-11-28 22:00,29,90.325,90.4,90.325,90.35,20
20120201|2011-11-28 22:30,29,90.375,90.4,90.375,90.4,9
20120201|2011-11-28 23:00,29,90.4,90.475,90.4,90.475,7
20120201|2011-11-28 23:30,29,90.475,90.525,90.475,90.525,21
20120201|2011-11-29 00:00,29,90.525,90.525,90.4,90.425,4
20120201|2011-11-29 01:00,29,90.55,90.6,90.55,90.6,66
20120201|2011-11-29 01:30,29,90.625,90.65,90.625,90.65,3
20120201|2011-11-29 02:00,29,90.7,90.8,90.675,90.8,65
20120201|2011-11-29 02:30,29,90.8,90.85,90.8,90.8,24
20120201|2011-11-29 03:00,29,90.775,90.825,90.75,90.75,13
20120201|2011-11-29 04:00,29,90.85,90.925,90.85,90.925,79
20120201|2011-11-29 04:30,29,90.925,91.025,90.9,91,79
20120201|2011-11-29 05:00,29,91.05,91.1,91.05,91.1,23
20120201|2011-11-29 05:30,29,91.1,91.1,91.05,91.05,11
20120201|2011-11-29 06:00,29,91.05,91.075,91,91.025,38
20120201|2011-11-29 06:30,29,91.05,91.05,90.8,90.8,119
20120201|2011-11-29 07:00,29,90.8,90.8,90.775,90.775,42
20120201|2011-11-29 07:30,29,90.8,90.8,90.55,90.6,98
20120201|2011-11-29 08:00,29,90.7,90.75,90.625,90.75,19
20120201|2011-11-29 08:30,29,90.7,90.725,90.575,90.675,83
20120201|2011-11-29 09:00,29,90.65,90.95,90.5,90.875,1516
20120201|2011-11-29 09:30,29,90.875,90.9,90.55,90.85,1061
20120201|2011-11-29 10:00,29,90.825,91,90.675,90.95,967
20120201|2011-11-29 10:30,29,90.95,91.15,90.925,91.075,1019
20120201|2011-11-29 11:00,29,91.075,91.3,91.075,91.175,794
20120201|2011-11-29 11:30,29,91.175,91.25,91.075,91.075,322
20120201|2011-11-29 12:00,29,91.1,91.225,91.075,91.125,651
20120201|2011-11-29 12:30,29,91.125,91.375,90.95,91.175,1697
20120201|2011-11-29 13:00,29,91.2,91.325,91.2,91.325,395
20120201|2011-11-29 13:30,29,91.25,91.325,91.225,91.3,37
20120201|2011-11-29 14:00,29,91.225,91.3,91.225,91.3,14
20120201|2011-11-29 14:30,29,91.3,91.425,91.25,91.375,35
20120201|2011-11-29 15:00,29,91.375,91.5,91.2,91.2,108
20120201|2011-11-29 15:30,29,91.225,91.3,91.2,91.2,121
20120201|2011-11-29 17:00,30,91.125,91.2,91.075,91.1,20
20120201|2011-11-29 17:30,30,91.075,91.075,91.075,91.075,2
20120201|2011-11-29 18:00,30,91.175,91.175,91.075,91.075,3
20120201|2011-11-29 18:30,30,91.125,91.125,91.1,91.1,4
20120201|2011-11-29 19:30,30,91.125,91.125,90.975,91.05,27
20120201|2011-11-29 20:00,30,91,91,91,91,1
20120201|2011-11-29 20:30,30,91,91,91,91,1
20120201|2011-11-29 21:00,30,91.05,91.05,90.95,90.95,10
20120201|2011-11-29 21:30,30,90.925,91,90.925,91,3
20120201|2011-11-29 22:00,30,91,91.025,91,91.025,3
20120201|2011-11-29 22:30,30,90.925,91,90.9,90.9,26
20120201|2011-11-29 23:00,30,91,91.5,91,91.325,128
20120201|2011-11-29 23:30,30,91.375,91.4,91.35,91.4,3
20120201|2011-11-30 00:00,30,91.45,91.45,91.45,91.45,1
20120201|2011-11-30 00:30,30,91.5,91.5,91.5,91.5,50
20120201|2011-11-30 01:00,30,91.525,91.6,91.525,91.6,49
20120201|2011-11-30 01:30,30,91.625,91.725,91.625,91.7,108
20120201|2011-11-30 02:00,30,91.725,91.75,91.675,91.7,94
20120201|2011-11-30 02:30,30,91.7,91.775,91.6,91.725,90
20120201|2011-11-30 03:00,30,91.775,91.8,91.775,91.775,25
20120201|2011-11-30 03:30,30,91.775,91.825,91.675,91.675,85
20120201|2011-11-30 04:00,30,91.65,91.775,91.625,91.7,46
20120201|2011-11-30 04:30,30,91.7,91.775,91.7,91.775,7
20120201|2011-11-30 05:00,30,91.775,91.875,91.775,91.875,128
20120201|2011-11-30 05:30,30,91.875,91.95,91.875,91.95,71
20120201|2011-11-30 06:00,30,91.95,91.975,91.95,91.95,35
20120201|2011-11-30 06:30,30,91.95,91.975,91.8,91.8,76
20120201|2011-11-30 07:00,30,91.85,91.9,91.8,91.9,115
20120201|2011-11-30 07:30,30,91.85,91.925,91.75,91.8,171
20120201|2011-11-30 08:00,30,91.775,91.95,91.775,91.825,111
20120201|2011-11-30 08:30,30,91.875,92.05,91.825,92,349
20120201|2011-11-30 09:00,30,92.05,92.375,91.9,92,2297
20120201|2011-11-30 09:30,30,92.025,92.1,91.775,91.9,856
20120201|2011-11-30 10:00,30,91.925,92.275,91.875,92.175,1230
20120201|2011-11-30 10:30,30,92.2,92.325,92.15,92.2,1009
20120201|2011-11-30 11:00,30,92.2,92.25,91.925,92.2,805
20120201|2011-11-30 11:30,30,92.225,92.25,92,92.175,455
20120201|2011-11-30 12:00,30,92.175,92.25,91.8,91.925,831
20120201|2011-11-30 12:30,30,91.975,92.025,91.325,91.6,3027
20120201|2011-11-30 13:00,30,91.6,91.65,91.475,91.575,477
20120201|2011-11-30 13:30,30,91.575,91.625,91.575,91.625,62
20120201|2011-11-30 14:00,30,91.625,91.625,91.575,91.6,19
20120201|2011-11-30 14:30,30,91.625,91.85,91.625,91.85,52
20120201|2011-11-30 15:00,30,91.825,91.9,91.45,91.55,250
20120201|2011-11-30 15:30,30,91.6,91.675,91.425,91.675,125
20120201|2011-11-30 17:00,1,91.75,91.75,91.5,91.55,56
20120201|2011-11-30 17:30,1,91.6,91.65,91.6,91.65,10
20120201|2011-11-30 18:00,1,91.625,91.675,91.625,91.675,16
20120201|2011-11-30 18:30,1,91.7,91.7,91.675,91.7,35
20120201|2011-11-30 19:00,1,91.675,91.7,91.45,91.45,77
20120201|2011-11-30 19:30,1,91.45,91.45,91.4,91.4,59
20120201|2011-11-30 20:00,1,91.4,91.5,91.375,91.5,31
20120201|2011-11-30 20:30,1,91.4,91.4,91.4,91.4,18
20120201|2011-11-30 21:00,1,91.45,91.45,91.35,91.45,37
20120201|2011-11-30 21:30,1,91.45,91.45,91.4,91.45,14
20120201|2011-11-30 22:00,1,91.475,91.5,91.475,91.5,4
20120201|2011-11-30 23:00,1,91.5,91.55,91.5,91.55,20
20120201|2011-11-30 23:30,1,91.55,91.55,91.55,91.55,2
20120201|2011-12-01 01:00,1,91.55,91.55,91.55,91.55,3
20120201|2011-12-01 01:30,1,91.575,91.6,91.575,91.6,24
20120201|2011-12-01 02:00,1,91.625,91.625,91.6,91.625,34
20120201|2011-12-01 02:30,1,91.65,91.725,91.625,91.725,95
20120201|2011-12-01 03:00,1,91.725,91.725,91.625,91.7,48
20120201|2011-12-01 03:30,1,91.725,91.8,91.7,91.8,30
20120201|2011-12-01 04:00,1,91.825,91.925,91.825,91.925,47
20120201|2011-12-01 04:30,1,91.9,91.95,91.875,91.95,31
20120201|2011-12-01 05:00,1,91.925,91.925,91.825,91.825,57
20120201|2011-12-01 05:30,1,91.825,91.875,91.775,91.875,22
20120201|2011-12-01 06:00,1,91.85,91.9,91.825,91.825,48
20120201|2011-12-01 06:30,1,91.85,91.9,91.825,91.825,31
20120201|2011-12-01 07:00,1,91.825,91.875,91.775,91.775,43
20120201|2011-12-01 07:30,1,91.775,91.775,91.475,91.475,63
20120201|2011-12-01 08:00,1,91.45,91.475,91.25,91.35,98
20120201|2011-12-01 08:30,1,91.325,91.325,90.975,91.075,508
20120201|2011-12-01 09:00,1,91,91.275,90.625,90.875,1931
20120201|2011-12-01 09:30,1,90.875,91,90.85,90.975,911
20120201|2011-12-01 10:00,1,90.975,91,90.9,90.975,742
20120201|2011-12-01 10:30,1,90.95,91.1,90.8,90.85,1048
20120201|2011-12-01 11:00,1,90.85,91.05,90.8,90.9,611
20120201|2011-12-01 11:30,1,90.9,90.975,90.5,90.5,894
20120201|2011-12-01 12:00,1,90.5,90.6,90.3,90.55,1693
20120201|2011-12-01 12:30,1,90.55,90.8,90.25,90.35,3278
20120201|2011-12-01 13:00,1,90.325,90.575,90.3,90.55,778
20120201|2011-12-01 13:30,1,90.5,90.6,90.5,90.575,26
20120201|2011-12-01 14:00,1,90.525,90.55,90.5,90.525,25
20120201|2011-12-01 14:30,1,90.5,90.55,90.45,90.5,33
20120201|2011-12-01 15:00,1,90.5,90.75,90.5,90.625,126
20120201|2011-12-01 15:30,1,90.55,90.625,90.475,90.55,38
20120201|2011-12-01 17:00,2,90.475,90.7,90.45,90.7,45
20120201|2011-12-01 17:30,2,90.725,90.725,90.6,90.6,29
20120201|2011-12-01 18:00,2,90.6,90.6,90.6,90.6,3
20120201|2011-12-01 18:30,2,90.575,90.575,90.525,90.575,22
20120201|2011-12-01 19:00,2,90.5,90.575,90.475,90.5,67
20120201|2011-12-01 19:30,2,90.5,90.5,90.5,90.5,13
20120201|2011-12-01 20:00,2,90.5,90.525,90.425,90.45,33
20120201|2011-12-01 20:30,2,90.45,90.45,90.4,90.4,4
20120201|2011-12-01 21:00,2,90.425,90.425,90.425,90.425,14
20120201|2011-12-01 21:30,2,90.4,90.4,90.4,90.4,1
20120201|2011-12-01 22:00,2,90.425,90.425,90.425,90.425,2
20120201|2011-12-01 22:30,2,90.45,90.475,90.45,90.475,4
20120201|2011-12-01 23:00,2,90.5,90.5,90.425,90.425,2
20120201|2011-12-01 23:30,2,90.425,90.525,90.425,90.525,25
20120201|2011-12-02 00:00,2,90.525,90.575,90.525,90.575,11
20120201|2011-12-02 00:30,2,90.575,90.6,90.575,90.6,23
20120201|2011-12-02 01:00,2,90.625,90.625,90.625,90.625,1
20120201|2011-12-02 01:30,2,90.625,90.675,90.625,90.65,27
20120201|2011-12-02 02:00,2,90.7,90.725,90.65,90.675,27
20120201|2011-12-02 02:30,2,90.725,90.725,90.575,90.625,54
20120201|2011-12-02 03:00,2,90.575,90.575,90.55,90.55,18
20120201|2011-12-02 03:30,2,90.575,90.625,90.55,90.625,29
20120201|2011-12-02 04:00,2,90.625,90.675,90.5,90.675,33
20120201|2011-12-02 04:30,2,90.525,90.6,90.5,90.6,5
20120201|2011-12-02 05:00,2,90.55,90.575,90.525,90.575,18
20120201|2011-12-02 05:30,2,90.575,90.725,90.575,90.7,65
20120201|2011-12-02 06:00,2,90.7,90.7,90.625,90.625,15
20120201|2011-12-02 06:30,2,90.625,90.625,90.55,90.575,33
20120201|2011-12-02 07:00,2,90.6,90.675,90.5,90.575,39
20120201|2011-12-02 07:30,2,90.625,90.8,90.3,90.375,248
20120201|2011-12-02 08:00,2,90.325,90.325,89.875,89.9,817
20120201|2011-12-02 08:30,2,89.9,90.1,89.75,90.025,724
20120201|2011-12-02 09:00,2,90.025,90.025,89.825,89.95,1042
20120201|2011-12-02 09:30,2,89.9,90,89.725,89.875,1060
20120201|2011-12-02 10:00,2,89.825,89.95,89.675,89.85,843
20120201|2011-12-02 10:30,2,89.825,89.95,89.75,89.75,522
20120201|2011-12-02 11:00,2,89.775,89.775,89.65,89.7,480
20120201|2011-12-02 11:30,2,89.7,89.75,89.55,89.6,390
20120201|2011-12-02 12:00,2,89.575,89.65,89.4,89.4,1079
20120201|2011-12-02 12:30,2,89.425,89.55,89.175,89.175,1680
20120201|2011-12-02 13:00,2,89.2,89.3,89.1,89.2,885
20120201|2011-12-02 13:30,2,89.275,89.275,89.15,89.225,73
20120201|2011-12-05 09:00,5,89.2,89.2,88.45,88.8,2339
20120201|2011-12-05 09:30,5,88.8,89.15,88.775,89,864
20120201|2011-12-05 10:00,5,88.975,89.075,88.7,88.825,630
20120201|2011-12-05 10:30,5,88.8,88.95,88.775,88.775,542
20120201|2011-12-05 11:00,5,88.775,88.825,88.65,88.7,547
20120201|2011-12-05 11:30,5,88.675,88.7,88.575,88.575,373
20120201|2011-12-05 12:00,5,88.575,88.725,88.575,88.65,627
20120201|2011-12-05 12:30,5,88.65,88.7,88.175,88.175,2480
20120201|2011-12-05 13:00,5,88.175,88.35,88.125,88.225,719
20120201|2011-12-05 13:30,5,88.225,88.225,87.95,87.975,654
20120201|2011-12-05 14:00,5,87.975,88.075,87.925,87.95,192
20120201|2011-12-05 14:30,5,87.95,87.95,87.85,87.85,146
20120201|2011-12-05 15:00,5,87.85,88,87.85,87.9,125
20120201|2011-12-05 15:30,5,87.95,88,87.95,87.95,21
20120201|2011-12-05 17:00,6,88,88.325,88,88.225,50
20120201|2011-12-05 17:30,6,88.175,88.225,88.175,88.175,10
20120201|2011-12-05 18:00,6,88.2,88.2,88.125,88.125,9
20120201|2011-12-05 18:30,6,88.125,88.225,88.125,88.225,11
20120201|2011-12-05 19:00,6,88.2,88.2,88.15,88.2,12
20120201|2011-12-05 19:30,6,88.175,88.2,88.175,88.175,4
20120201|2011-12-05 20:00,6,88.175,88.175,88.175,88.175,5
20120201|2011-12-05 20:30,6,88.2,88.2,87.9,87.95,52
20120201|2011-12-05 21:00,6,88.05,88.05,87.95,88.05,7
20120201|2011-12-05 21:30,6,88,88,87.9,87.9,32
20120201|2011-12-05 22:00,6,87.925,88.025,87.925,88.025,3
20120201|2011-12-05 22:30,6,88.025,88.025,88.025,88.025,3
20120201|2011-12-05 23:00,6,88.025,88.175,88.025,88.175,21
20120201|2011-12-06 00:00,6,88.05,88.05,88.05,88.05,1
20120201|2011-12-06 00:30,6,88,88,88,88,1
20120201|2011-12-06 01:00,6,88.1,88.1,87.925,87.925,15
20120201|2011-12-06 01:30,6,87.925,87.925,87.9,87.9,7
20120201|2011-12-06 02:00,6,87.925,87.925,87.9,87.9,2
20120201|2011-12-06 02:30,6,87.925,87.925,87.9,87.9,20
20120201|2011-12-06 03:00,6,87.925,87.925,87.925,87.925,11
20120201|2011-12-06 03:30,6,87.9,87.9,87.9,87.9,7
20120201|2011-12-06 04:00,6,87.9,87.9,87.875,87.9,18
20120201|2011-12-06 04:30,6,87.875,87.9,87.875,87.9,7
20120201|2011-12-06 05:00,6,87.875,87.9,87.85,87.85,54
20120201|2011-12-06 05:30,6,87.9,87.9,87.85,87.85,27
20120201|2011-12-06 06:00,6,87.825,87.825,87.775,87.825,46
20120201|2011-12-06 06:30,6,87.85,87.9,87.8,87.8,93
20120201|2011-12-06 07:00,6,87.85,87.875,87.8,87.85,57
20120201|2011-12-06 07:30,6,87.85,87.9,87.775,87.9,65
20120201|2011-12-06 08:00,6,87.925,88.35,87.925,88.35,368
20120201|2011-12-06 08:30,6,88.3,88.35,88.15,88.25,208
20120201|2011-12-06 09:00,6,88.25,88.475,87.925,88.075,2078
20120201|2011-12-06 09:30,6,88.025,88.8,88,88.7,1843
20120201|2011-12-06 10:00,6,88.7,89.025,88.625,88.85,1720
20120201|2011-12-06 10:30,6,88.85,88.975,88.8,88.85,869
20120201|2011-12-06 11:00,6,88.85,88.875,88.65,88.675,698
20120201|2011-12-06 11:30,6,88.675,88.875,88.625,88.775,461
20120201|2011-12-06 12:00,6,88.775,88.8,88.575,88.7,396
20120201|2011-12-06 12:30,6,88.7,89.325,88.65,89.15,2290
20120201|2011-12-06 13:00,6,89.125,89.2,89,89.075,371
20120201|2011-12-06 13:30,6,89.075,89.2,89.075,89.2,86
20120201|2011-12-06 14:00,6,89.15,89.4,89.15,89.325,115
20120201|2011-12-06 14:30,6,89.3,89.3,89.15,89.15,59
20120201|2011-12-06 15:00,6,89.175,89.3,89.15,89.15,73
20120201|2011-12-06 15:30,6,89.15,89.2,89.075,89.1,18
20120201|2011-12-06 17:00,7,89.125,89.2,89.075,89.075,20
20120201|2011-12-06 17:30,7,89.125,89.125,89.075,89.075,48
20120201|2011-12-06 18:00,7,89.05,89.125,89.025,89.1,19
20120201|2011-12-06 18:30,7,89.1,89.1,89,89,45
20120201|2011-12-06 19:00,7,89.025,89.075,88.975,88.975,42
20120201|2011-12-06 19:30,7,89,89.05,88.925,88.95,64
20120201|2011-12-06 20:00,7,88.975,89.05,88.925,88.925,8
20120201|2011-12-06 20:30,7,88.975,89,88.975,89,3
20120201|2011-12-06 21:00,7,89.025,89.05,89.025,89.05,2
20120201|2011-12-06 21:30,7,89.05,89.05,89.05,89.05,1
20120201|2011-12-06 22:00,7,89.05,89.075,89.05,89.075,7
20120201|2011-12-06 22:30,7,89,89,89,89,2
20120201|2011-12-06 23:00,7,88.95,89.1,88.875,88.925,87
20120201|2011-12-06 23:30,7,88.9,88.9,88.9,88.9,1
20120201|2011-12-07 00:00,7,88.925,88.925,88.925,88.925,1
20120201|2011-12-07 00:30,7,88.925,88.925,88.875,88.875,3
20120201|2011-12-07 01:00,7,88.975,89,88.9,88.9,96
20120201|2011-12-07 01:30,7,88.9,88.9,88.875,88.875,5
20120201|2011-12-07 02:00,7,88.875,88.9,88.875,88.9,19
20120201|2011-12-07 02:30,7,88.9,88.975,88.9,88.9,7
20120201|2011-12-07 03:00,7,88.925,88.925,88.9,88.9,6
20120201|2011-12-07 03:30,7,88.9,88.95,88.9,88.95,6
20120201|2011-12-07 04:00,7,88.925,88.925,88.9,88.9,35
20120201|2011-12-07 04:30,7,88.875,88.875,88.875,88.875,3
20120201|2011-12-07 05:00,7,88.875,88.9,88.875,88.875,18
20120201|2011-12-07 05:30,7,88.9,88.925,88.9,88.925,6
20120201|2011-12-07 06:00,7,88.975,88.975,88.875,88.875,24
20120201|2011-12-07 06:30,7,88.875,88.875,88.825,88.85,110
20120201|2011-12-07 07:00,7,88.825,88.95,88.825,88.95,96
20120201|2011-12-07 07:30,7,88.9,88.95,88.85,88.875,85
20120201|2011-12-07 08:00,7,88.875,88.925,88.75,88.75,82
20120201|2011-12-07 08:30,7,88.775,88.9,88.725,88.725,195
20120201|2011-12-07 09:00,7,88.725,88.8,88.55,88.75,1049
20120201|2011-12-07 09:30,7,88.725,88.9,88.675,88.7,744
20120201|2011-12-07 10:00,7,88.675,88.95,88.6,88.95,640
20120201|2011-12-07 10:30,7,88.925,89.025,88.875,88.95,370
20120201|2011-12-07 11:00,7,88.95,88.95,88.675,88.8,355
20120201|2011-12-07 11:30,7,88.8,88.875,88.725,88.775,353
20120201|2011-12-07 12:00,7,88.775,89.125,88.725,89,831
20120201|2011-12-07 12:30,7,89.025,89.075,88.7,88.7,1715
20120201|2011-12-07 13:00,7,88.7,88.825,88.65,88.8,329
20120201|2011-12-07 13:30,7,88.8,88.925,88.775,88.875,88
20120201|2011-12-07 14:00,7,88.875,88.95,88.875,88.95,10
20120201|2011-12-07 14:30,7,88.95,88.95,88.9,88.9,11
20120201|2011-12-07 15:00,7,88.875,88.925,88.575,88.675,188
20120201|2011-12-07 15:30,7,88.7,88.75,88.575,88.7,39
20120201|2011-12-07 17:00,8,88.65,88.825,88.575,88.8,62
20120201|2011-12-07 17:30,8,88.85,88.9,88.85,88.9,3
20120201|2011-12-07 18:00,8,88.8,88.8,88.7,88.75,6
20120201|2011-12-07 18:30,8,88.75,88.8,88.75,88.8,9
20120201|2011-12-07 19:00,8,88.8,88.8,88.8,88.8,1
20120201|2011-12-07 19:30,8,88.8,88.8,88.8,88.8,25
20120201|2011-12-07 20:00,8,88.725,88.725,88.725,88.725,1
20120201|2011-12-07 20:30,8,88.8,88.925,88.775,88.9,42
20120201|2011-12-07 21:00,8,88.8,88.8,88.8,88.8,1
20120201|2011-12-07 22:00,8,88.8,88.8,88.675,88.675,11
20120201|2011-12-07 22:30,8,88.65,88.65,88.6,88.625,11
20120201|2011-12-07 23:30,8,88.7,88.7,88.7,88.7,2
20120201|2011-12-08 00:00,8,88.675,88.675,88.625,88.625,3
20120201|2011-12-08 01:00,8,88.65,88.675,88.625,88.65,20
20120201|2011-12-08 01:30,8,88.6,88.6,88.6,88.6,2
20120201|2011-12-08 02:00,8,88.55,88.55,88.4,88.45,137
20120201|2011-12-08 02:30,8,88.55,88.6,88.55,88.55,6
20120201|2011-12-08 03:00,8,88.55,88.625,88.55,88.55,13
20120201|2011-12-08 03:30,8,88.525,88.525,88.525,88.525,2
20120201|2011-12-08 04:00,8,88.55,88.55,88.55,88.55,5
20120201|2011-12-08 04:30,8,88.5,88.575,88.425,88.575,95
20120201|2011-12-08 05:00,8,88.575,88.65,88.575,88.65,19
20120201|2011-12-08 05:30,8,88.55,88.55,88.375,88.425,64
20120201|2011-12-08 06:00,8,88.4,88.4,88.35,88.35,25
20120201|2011-12-08 06:30,8,88.375,88.4,88.35,88.4,28
20120201|2011-12-08 07:00,8,88.4,88.45,88.3,88.45,75
20120201|2011-12-08 07:30,8,88.475,88.6,88.475,88.6,48
20120201|2011-12-08 08:00,8,88.525,88.55,88.4,88.4,64
20120201|2011-12-08 08:30,8,88.4,88.575,88.4,88.525,236
20120201|2011-12-08 09:00,8,88.5,88.575,88.3,88.4,892
20120201|2011-12-08 09:30,8,88.425,88.475,88.3,88.4,633
20120201|2011-12-08 10:00,8,88.375,88.425,88.025,88.125,1487
20120201|2011-12-08 10:30,8,88.1,88.15,87.95,88.075,905
20120201|2011-12-08 11:00,8,88.05,88.125,87.8,87.975,1241
20120201|2011-12-08 11:30,8,87.975,88.05,87.625,87.65,915
20120201|2011-12-08 12:00,8,87.625,87.775,87.275,87.75,1711
20120201|2011-12-08 12:30,8,87.75,87.875,87.225,87.275,2952
20120201|2011-12-08 13:00,8,87.25,87.6,87.25,87.55,584
20120201|2011-12-08 13:30,8,87.6,87.65,87.55,87.65,61
20120201|2011-12-08 14:00,8,87.65,87.65,87.55,87.6,31
20120201|2011-12-08 14:30,8,87.6,87.625,87.575,87.625,11
20120201|2011-12-08 15:00,8,87.55,87.875,87.55,87.875,109
20120201|2011-12-08 15:30,8,87.85,87.85,87.3,87.375,227
20120201|2011-12-08 17:00,9,87.325,87.6,87.325,87.55,52
20120201|2011-12-08 17:30,9,87.55,87.55,87.5,87.525,4
20120201|2011-12-08 18:00,9,87.55,87.65,87.5,87.5,22
20120201|2011-12-08 18:30,9,87.575,87.575,87.5,87.5,6
20120201|2011-12-08 19:00,9,87.5,87.5,87.5,87.5,28
20120201|2011-12-08 19:30,9,87.5,87.525,87.475,87.475,32
20120201|2011-12-08 20:00,9,87.55,87.55,87.55,87.55,1
20120201|2011-12-08 21:00,9,87.55,87.575,87.55,87.575,3
20120201|2011-12-08 23:30,9,87.575,87.625,87.5,87.625,8
20120201|2011-12-09 00:00,9,87.55,87.55,87.55,87.55,1
20120201|2011-12-09 00:30,9,87.5,87.5,87.5,87.5,2
20120201|2011-12-09 01:00,9,87.5,87.5,87.45,87.5,21
20120201|2011-12-09 02:00,9,87.425,87.425,87.4,87.4,8
20120201|2011-12-09 02:30,9,87.425,87.45,87.375,87.375,19
20120201|2011-12-09 03:00,9,87.375,87.375,87.375,87.375,1
20120201|2011-12-09 03:30,9,87.375,87.375,87.375,87.375,1
20120201|2011-12-09 04:00,9,87.375,87.375,87.35,87.35,18
20120201|2011-12-09 04:30,9,87.425,87.425,87.425,87.425,1
20120201|2011-12-09 05:30,9,87.4,87.4,87.375,87.375,9
20120201|2011-12-09 06:00,9,87.35,87.35,87.325,87.35,29
20120201|2011-12-09 06:30,9,87.325,87.375,87.325,87.35,40
20120201|2011-12-09 07:00,9,87.35,87.375,87.25,87.375,139
20120201|2011-12-09 07:30,9,87.375,87.375,87.125,87.125,104
20120201|2011-12-09 08:00,9,87.125,87.175,86.575,87.15,746
20120201|2011-12-09 08:30,9,87.15,87.175,87,87.1,224
20120201|2011-12-09 09:00,9,87.05,87.575,87,87.5,1766
20120201|2011-12-09 09:30,9,87.5,87.725,87.425,87.45,886
20120201|2011-12-09 10:00,9,87.475,87.575,87.3,87.3,978
20120201|2011-12-09 10:30,9,87.325,87.525,87.275,87.4,483
20120201|2011-12-09 11:00,9,87.4,87.425,87.125,87.2,684
20120201|2011-12-09 11:30,9,87.2,87.25,87.15,87.225,451
20120201|2011-12-09 12:00,9,87.2,87.225,86.825,86.925,1180
20120201|2011-12-09 12:30,9,86.9,86.9,86.4,86.45,2349
20120201|2011-12-09 13:00,9,86.475,86.55,86.35,86.4,871
20120201|2011-12-09 13:30,9,86.425,86.5,86.35,86.425,160
20120201|2011-12-12 09:00,12,86.425,86.575,85.7,85.925,3798
20120201|2011-12-12 09:30,12,85.925,86.625,85.8,86.6,1723
20120201|2011-12-12 10:00,12,86.6,86.8,86.425,86.8,1334
20120201|2011-12-12 10:30,12,86.8,87.025,86.45,86.575,1672
20120201|2011-12-12 11:00,12,86.575,87.225,86.525,86.9,1093
20120201|2011-12-12 11:30,12,86.9,87.075,86.9,86.9,476
20120201|2011-12-12 12:00,12,86.9,86.95,86.525,86.575,794
20120201|2011-12-12 12:30,12,86.575,87.175,86.475,86.575,1365
20120201|2011-12-12 13:00,12,86.55,86.775,86.525,86.625,375
20120201|2011-12-12 13:30,12,86.725,86.825,86.625,86.75,50
20120201|2011-12-12 14:00,12,86.75,86.75,86.75,86.75,2
20120201|2011-12-12 14:30,12,86.65,86.7,86.625,86.65,34
20120201|2011-12-12 15:00,12,86.675,86.675,86.55,86.55,85
20120201|2011-12-12 15:30,12,86.6,86.625,86.5,86.625,66
20120201|2011-12-12 17:00,13,86.7,86.7,86.6,86.675,10
20120201|2011-12-12 17:30,13,86.675,86.7,86.65,86.65,4
20120201|2011-12-12 18:00,13,86.7,86.7,86.7,86.7,1
20120201|2011-12-12 18:30,13,86.675,86.7,86.675,86.7,11
20120201|2011-12-12 19:00,13,86.7,86.7,86.65,86.65,17
20120201|2011-12-12 19:30,13,86.7,86.7,86.65,86.7,8
20120201|2011-12-12 20:00,13,86.7,86.7,86.575,86.575,13
20120201|2011-12-12 20:30,13,86.55,86.55,86.45,86.55,24
20120201|2011-12-12 21:00,13,86.625,86.65,86.2,86.475,138
20120201|2011-12-12 21:30,13,86.475,86.475,86.475,86.475,1
20120201|2011-12-12 22:30,13,86.45,86.45,86.4,86.4,4
20120201|2011-12-12 23:00,13,86.45,86.45,86.45,86.45,1
20120201|2011-12-12 23:30,13,86.425,86.425,86.425,86.425,1
20120201|2011-12-13 00:30,13,86.35,86.35,86.3,86.3,4
20120201|2011-12-13 01:30,13,86.275,86.275,86.2,86.225,13
20120201|2011-12-13 02:00,13,86.2,86.275,86.2,86.275,5
20120201|2011-12-13 03:00,13,86.275,86.275,86.2,86.2,12
20120201|2011-12-13 03:30,13,86.2,86.275,86.2,86.275,18
20120201|2011-12-13 04:00,13,86.275,86.3,86.25,86.3,3
20120201|2011-12-13 04:30,13,86.25,86.25,86.225,86.25,8
20120201|2011-12-13 05:00,13,86.225,86.225,86.2,86.2,6
20120201|2011-12-13 05:30,13,86.225,86.25,86.2,86.2,8
20120201|2011-12-13 06:00,13,86.2,86.225,86,86.05,122
20120201|2011-12-13 06:30,13,86.05,86.2,86.05,86.125,63
20120201|2011-12-13 07:00,13,86.125,86.15,86.05,86.125,76
20120201|2011-12-13 07:30,13,86.175,86.4,86.15,86.4,95
20120201|2011-12-13 08:00,13,86.375,86.45,86.375,86.425,65
20120201|2011-12-13 08:30,13,86.425,86.6,86.325,86.6,167
20120201|2011-12-13 09:00,13,86.6,86.65,86.325,86.325,1193
20120201|2011-12-13 09:30,13,86.325,86.45,86.225,86.225,844
20120201|2011-12-13 10:00,13,86.225,86.325,86.125,86.15,1372
20120201|2011-12-13 10:30,13,86.175,86.175,86.025,86.075,717
20120201|2011-12-13 11:00,13,86.05,86.325,86.025,86.25,614
20120201|2011-12-13 11:30,13,86.25,86.3,86.075,86.075,372
20120201|2011-12-13 12:00,13,86.1,86.25,86.075,86.2,425
20120201|2011-12-13 12:30,13,86.15,86.5,86.05,86.45,1355
20120201|2011-12-13 13:00,13,86.45,86.525,86.225,86.25,660
20120201|2011-12-13 13:30,13,86.25,86.375,86.225,86.35,89
20120201|2011-12-13 14:00,13,86.275,86.35,86.25,86.275,25
20120201|2011-12-13 14:30,13,86.25,86.275,86.2,86.2,10
20120201|2011-12-13 15:00,13,86.25,86.45,86.125,86.45,187
20120201|2011-12-13 15:30,13,86.35,86.35,86.25,86.25,32
20120201|2011-12-13 17:00,14,86.3,86.4,86.3,86.35,37
20120201|2011-12-13 18:00,14,86.375,86.375,86.35,86.35,3
20120201|2011-12-13 18:30,14,86.325,86.325,86.325,86.325,2
20120201|2011-12-13 19:00,14,86.325,86.4,86.325,86.4,13
20120201|2011-12-13 19:30,14,86.4,86.45,86.375,86.45,85
20120201|2011-12-13 20:00,14,86.45,86.45,86.4,86.45,10
20120201|2011-12-13 20:30,14,86.45,86.45,86.45,86.45,3
20120201|2011-12-13 21:00,14,86.45,86.5,86.425,86.425,13
20120201|2011-12-13 21:30,14,86.475,86.475,86.4,86.4,11
20120201|2011-12-13 22:00,14,86.4,86.4,86.375,86.375,11
20120201|2011-12-13 22:30,14,86.4,86.4,86.4,86.4,1
20120201|2011-12-13 23:00,14,86.4,86.4,86.35,86.375,13
20120201|2011-12-13 23:30,14,86.375,86.45,86.35,86.35,5
20120201|2011-12-14 00:00,14,86.45,86.525,86.45,86.525,2
20120201|2011-12-14 00:30,14,86.475,86.5,86.4,86.4,3
20120201|2011-12-14 01:00,14,86.4,86.4,86.35,86.375,4
20120201|2011-12-14 01:30,14,86.35,86.35,86.3,86.325,6
20120201|2011-12-14 02:00,14,86.275,86.325,86.25,86.325,16
20120201|2011-12-14 02:30,14,86.275,86.275,86.25,86.25,5
20120201|2011-12-14 03:00,14,86.25,86.25,86.15,86.15,10
20120201|2011-12-14 03:30,14,86.15,86.15,86.15,86.15,8
20120201|2011-12-14 04:00,14,86.125,86.125,86.1,86.1,82
20120201|2011-12-14 04:30,14,86.1,86.125,86.1,86.1,14
20120201|2011-12-14 05:00,14,86.1,86.1,86.05,86.05,4
20120201|2011-12-14 05:30,14,86.05,86.1,86.05,86.05,26
20120201|2011-12-14 06:00,14,86.05,86.1,86.05,86.05,24
20120201|2011-12-14 06:30,14,86.1,86.15,86.05,86.1,56
20120201|2011-12-14 07:00,14,86.15,86.25,86.15,86.25,17
20120201|2011-12-14 07:30,14,86.2,86.2,86.075,86.1,17
20120201|2011-12-14 08:00,14,86.1,86.1,86.05,86.075,87
20120201|2011-12-14 08:30,14,86.125,86.4,86.125,86.2,235
20120201|2011-12-14 09:00,14,86.15,86.15,85.9,85.925,1477
20120201|2011-12-14 09:30,14,85.925,86.05,85.825,85.85,1140
20120201|2011-12-14 10:00,14,85.85,85.95,85.75,85.95,1421
20120201|2011-12-14 10:30,14,85.925,86.425,85.875,86.325,1019
20120201|2011-12-14 11:00,14,86.325,86.775,86.3,86.625,1421
20120201|2011-12-14 11:30,14,86.625,86.75,86.275,86.3,462
20120201|2011-12-14 12:00,14,86.3,86.525,86.1,86.1,380
20120201|2011-12-14 12:30,14,86.1,86.45,86.075,86.35,1297
20120201|2011-12-14 13:00,14,86.35,86.375,86.1,86.25,656
20120201|2011-12-14 13:30,14,86.25,86.325,86.25,86.325,62
20120201|2011-12-14 14:00,14,86.325,86.375,86.2,86.35,57
20120201|2011-12-14 14:30,14,86.35,86.35,86.25,86.25,14
20120201|2011-12-14 15:00,14,86.35,86.45,86.35,86.35,46
20120201|2011-12-14 15:30,14,86.4,86.45,86.3,86.45,17
20120201|2011-12-14 17:00,15,86.375,86.45,86.25,86.275,17
20120201|2011-12-14 17:30,15,86.25,86.25,86.25,86.25,11
20120201|2011-12-14 18:00,15,86.25,86.25,86.25,86.25,6
20120201|2011-12-14 18:30,15,86.225,86.225,86.15,86.15,8
20120201|2011-12-14 19:00,15,86.15,86.15,86.1,86.1,77
20120201|2011-12-14 19:30,15,86.15,86.15,86.1,86.1,42
20120201|2011-12-14 20:00,15,86.075,86.1,86.075,86.1,5
20120201|2011-12-14 20:30,15,86.075,86.075,86,86.05,29
20120201|2011-12-14 21:00,15,86.1,86.1,86.1,86.1,5
20120201|2011-12-14 22:00,15,86.1,86.1,86.1,86.1,1
20120201|2011-12-14 22:30,15,86.1,86.15,86.05,86.15,12
20120201|2011-12-14 23:30,15,86.175,86.175,86.175,86.175,1
20120201|2011-12-15 00:00,15,86.075,86.075,86.025,86.05,13
20120201|2011-12-15 00:30,15,86.025,86.05,86.025,86.05,11
20120201|2011-12-15 01:00,15,86.05,86.125,86.025,86.125,16
20120201|2011-12-15 01:30,15,86.05,86.05,86.05,86.05,3
20120201|2011-12-15 02:00,15,86.025,86.075,86.025,86.025,34
20120201|2011-12-15 02:30,15,86.05,86.1,86.025,86.025,4
20120201|2011-12-15 03:00,15,86.025,86.025,86,86,15
20120201|2011-12-15 03:30,15,86,86,85.85,85.85,62
20120201|2011-12-15 04:00,15,85.875,86,85.85,85.85,7
20120201|2011-12-15 04:30,15,85.925,85.95,85.925,85.925,7
20120201|2011-12-15 05:00,15,85.85,85.875,85.85,85.875,2
20120201|2011-12-15 05:30,15,85.875,85.925,85.875,85.925,19
20120201|2011-12-15 06:00,15,85.85,85.9,85.85,85.9,51
20120201|2011-12-15 06:30,15,85.875,85.95,85.875,85.875,35
20120201|2011-12-15 07:00,15,85.875,86,85.875,86,8
20120201|2011-12-15 07:30,15,85.975,86.1,85.95,85.95,140
20120201|2011-12-15 08:00,15,85.975,86.075,85.975,86.025,42
20120201|2011-12-15 08:30,15,86,86.175,85.975,86.175,91
20120201|2011-12-15 09:00,15,86.175,86.175,85.55,86.075,2304
20120201|2011-12-15 09:30,15,86,86.3,85.65,85.875,1372
20120201|2011-12-15 10:00,15,85.875,85.925,85.65,85.775,828
20120201|2011-12-15 10:30,15,85.75,86.1,85.725,85.9,963
20120201|2011-12-15 11:00,15,85.9,86.325,85.9,86,699
20120201|2011-12-15 11:30,15,86.05,86.075,85.7,85.8,483
20120201|2011-12-15 12:00,15,85.775,85.9,85.65,85.775,332
20120201|2011-12-15 12:30,15,85.8,85.825,85.425,85.45,2321
20120201|2011-12-15 13:00,15,85.425,85.525,85.35,85.5,1127
20120201|2011-12-15 13:30,15,85.5,85.525,85.35,85.4,151
20120201|2011-12-15 14:00,15,85.35,85.4,85.35,85.375,30
20120201|2011-12-15 14:30,15,85.4,85.5,85.35,85.35,68
20120201|2011-12-15 15:00,15,85.375,85.5,85.375,85.45,125
20120201|2011-12-15 15:30,15,85.45,85.525,85.4,85.45,23
20120201|2011-12-15 17:00,16,85.45,85.45,85.4,85.45,4
20120201|2011-12-15 17:30,16,85.45,85.475,85.35,85.35,12
20120201|2011-12-15 18:00,16,85.375,85.4,85.35,85.35,10
20120201|2011-12-15 18:30,16,85.325,85.325,85.325,85.325,4
20120201|2011-12-15 19:00,16,85.325,85.325,85.325,85.325,6
20120201|2011-12-15 19:30,16,85.325,85.375,85.25,85.35,107
20120201|2011-12-15 20:00,16,85.3,85.375,85.3,85.375,25
20120201|2011-12-15 20:30,16,85.375,85.375,85.35,85.35,2
20120201|2011-12-15 21:00,16,85.3,85.35,85.3,85.35,2
20120201|2011-12-15 21:30,16,85.35,85.375,85.325,85.375,5
20120201|2011-12-15 22:00,16,85.375,85.375,85.375,85.375,1
20120201|2011-12-15 22:30,16,85.375,85.4,85.375,85.375,4
20120201|2011-12-15 23:00,16,85.375,85.4,85.3,85.325,9
20120201|2011-12-16 00:00,16,85.325,85.325,85.325,85.325,1
20120201|2011-12-16 01:30,16,85.325,85.4,85.275,85.4,19
20120201|2011-12-16 02:00,16,85.325,85.4,85.325,85.375,11
20120201|2011-12-16 02:30,16,85.4,85.4,85.35,85.4,35
20120201|2011-12-16 03:00,16,85.4,85.425,85.325,85.35,19
20120201|2011-12-16 03:30,16,85.4,85.4,85.375,85.375,4
20120201|2011-12-16 04:00,16,85.325,85.325,85.275,85.275,5
20120201|2011-12-16 04:30,16,85.25,85.25,85.25,85.25,2
20120201|2011-12-16 05:00,16,85.275,85.275,85.25,85.275,130
20120201|2011-12-16 05:30,16,85.275,85.275,85.25,85.275,26
20120201|2011-12-16 06:00,16,85.275,85.275,85.225,85.25,136
20120201|2011-12-16 06:30,16,85.25,85.275,85.225,85.275,56
20120201|2011-12-16 07:00,16,85.275,85.275,85.25,85.275,39
20120201|2011-12-16 07:30,16,85.275,85.275,85.25,85.275,42
20120201|2011-12-16 08:00,16,85.275,85.275,85.225,85.275,129
20120201|2011-12-16 08:30,16,85.275,85.275,84.925,85.2,831
20120201|2011-12-16 09:00,16,85.125,85.2,84.975,85.025,1151
20120201|2011-12-16 09:30,16,85.025,85.025,84.275,84.275,3124
20120201|2011-12-16 10:00,16,84.3,84.3,83.775,83.85,2288
20120201|2011-12-16 10:30,16,83.85,83.875,82.625,83.125,3143
20120201|2011-12-16 11:00,16,83.1,83.5,83.05,83.475,1403
20120201|2011-12-16 11:30,16,83.475,83.6,83.3,83.325,684
20120201|2011-12-16 12:00,16,83.3,83.35,83.15,83.25,827
20120201|2011-12-16 12:30,16,83.225,83.275,83.025,83.2,1270
20120201|2011-12-16 13:00,16,83.2,83.45,83.125,83.3,346
20120201|2011-12-16 13:30,16,83.25,83.425,83.25,83.4,114
20120201|2011-12-19 09:00,19,83.2,83.675,83.15,83.65,3092
20120201|2011-12-19 09:30,19,83.625,83.725,83.55,83.55,1027
20120201|2011-12-19 10:00,19,83.55,83.625,83.425,83.625,824
20120201|2011-12-19 10:30,19,83.65,83.7,83.425,83.625,527
20120201|2011-12-19 11:00,19,83.65,84.35,83.625,84.15,2111
20120201|2011-12-19 11:30,19,84.175,84.7,84.05,84.675,1087
20120201|2011-12-19 12:00,19,84.7,84.75,84.625,84.65,550
20120201|2011-12-19 12:30,19,84.65,84.675,84.225,84.35,1277
20120201|2011-12-19 13:00,19,84.375,84.375,84.225,84.275,419
20120201|2011-12-19 13:30,19,84.275,84.3,84.175,84.2,54
20120201|2011-12-19 14:00,19,84.2,84.25,84.1,84.15,27
20120201|2011-12-19 14:30,19,84.15,84.275,84.1,84.1,28
20120201|2011-12-19 15:00,19,84.15,84.25,84.15,84.2,10
20120201|2011-12-19 15:30,19,84.2,84.325,84.2,84.325,37
20120201|2011-12-19 17:00,20,84.275,84.325,84.225,84.275,15
20120201|2011-12-19 17:30,20,84.3,84.3,84.25,84.25,5
20120201|2011-12-19 18:00,20,84.25,84.25,84.2,84.25,13
20120201|2011-12-19 18:30,20,84.2,84.3,84.2,84.3,6
20120201|2011-12-19 19:00,20,84.3,84.3,84.25,84.25,8
20120201|2011-12-19 19:30,20,84.3,84.3,84.3,84.3,1
20120201|2011-12-19 20:00,20,84.3,84.3,84.3,84.3,1
20120201|2011-12-19 20:30,20,84.1,84.25,84.1,84.25,6
20120201|2011-12-19 21:30,20,84.15,84.2,84.125,84.2,13
20120201|2011-12-19 22:00,20,84.2,84.2,84.2,84.2,2
20120201|2011-12-19 23:00,20,84.25,84.25,84.15,84.15,3
20120201|2011-12-19 23:30,20,84.15,84.25,84.1,84.1,8
20120201|2011-12-20 00:00,20,84.075,84.125,84.075,84.125,9
20120201|2011-12-20 01:00,20,84.125,84.125,84.025,84.025,9
20120201|2011-12-20 01:30,20,84.05,84.05,84,84,24
20120201|2011-12-20 02:00,20,84.025,84.025,84.025,84.025,1
20120201|2011-12-20 02:30,20,84.075,84.1,84.05,84.1,13
20120201|2011-12-20 03:00,20,84.125,84.175,83.975,84,45
20120201|2011-12-20 03:30,20,84,84,83.95,83.95,73
20120201|2011-12-20 04:00,20,83.975,84.025,83.95,84,46
20120201|2011-12-20 04:30,20,83.975,83.975,83.975,83.975,8
20120201|2011-12-20 05:00,20,83.975,84,83.95,83.95,12
20120201|2011-12-20 05:30,20,83.95,83.975,83.95,83.975,17
20120201|2011-12-20 06:00,20,83.95,84.025,83.825,83.975,460
20120201|2011-12-20 06:30,20,83.975,84.225,83.95,84.05,43
20120201|2011-12-20 07:00,20,84.025,84.175,84,84.075,51
20120201|2011-12-20 07:30,20,84.125,84.15,83.925,83.95,127
20120201|2011-12-20 08:00,20,83.95,84,83.825,83.85,250
20120201|2011-12-20 08:30,20,83.825,84.35,83.775,84.25,342
20120201|2011-12-20 09:00,20,84.25,84.3,84,84.225,936
20120201|2011-12-20 09:30,20,84.225,84.35,84.15,84.25,828
20120201|2011-12-20 10:00,20,84.225,84.25,84.075,84.15,363
20120201|2011-12-20 10:30,20,84.15,84.2,84.1,84.1,205
20120201|2011-12-20 11:00,20,84.125,84.15,83.9,83.9,545
20120201|2011-12-20 11:30,20,83.95,84.3,83.925,84.15,317
20120201|2011-12-20 12:00,20,84.175,84.2,84.05,84.15,353
20120201|2011-12-20 12:30,20,84.15,84.225,84,84.075,1514
20120201|2011-12-20 13:00,20,84.05,84.15,84.05,84.125,414
20120201|2011-12-20 13:30,20,84.125,84.2,84.125,84.175,57
20120201|2011-12-20 14:00,20,84.2,84.25,84.2,84.225,28
20120201|2011-12-20 14:30,20,84.2,84.225,84.125,84.225,51
20120201|2011-12-20 15:00,20,84.225,84.225,83.85,83.85,363
20120201|2011-12-20 15:30,20,83.875,83.925,83.85,83.85,62
20120201|2011-12-20 17:00,21,83.975,84.025,83.75,84.025,52
20120201|2011-12-20 17:30,21,83.95,84.05,83.95,84.05,35
20120201|2011-12-20 18:00,21,83.95,83.95,83.95,83.95,1
20120201|2011-12-20 19:00,21,83.95,83.95,83.95,83.95,1
20120201|2011-12-20 19:30,21,83.95,83.95,83.95,83.95,3
20120201|2011-12-20 20:00,21,83.925,83.925,83.825,83.9,8
20120201|2011-12-20 21:00,21,83.925,84,83.925,84,6
20120201|2011-12-20 21:30,21,84,84,83.9,83.925,10
20120201|2011-12-20 22:00,21,83.9,83.9,83.9,83.9,3
20120201|2011-12-20 22:30,21,83.9,83.9,83.9,83.9,1
20120201|2011-12-20 23:00,21,83.95,83.975,83.9,83.975,13
20120201|2011-12-20 23:30,21,83.975,84,83.95,83.975,13
20120201|2011-12-21 00:30,21,83.975,83.975,83.9,83.9,5
20120201|2011-12-21 01:00,21,83.875,83.875,83.85,83.85,3
20120201|2011-12-21 01:30,21,83.925,83.925,83.85,83.85,2
20120201|2011-12-21 02:00,21,83.825,83.825,83.775,83.775,63
20120201|2011-12-21 02:30,21,83.8,83.8,83.775,83.8,9
20120201|2011-12-21 03:00,21,83.775,83.825,83.675,83.675,38
20120201|2011-12-21 03:30,21,83.725,83.8,83.675,83.7,37
20120201|2011-12-21 04:00,21,83.7,83.7,83.675,83.675,46
20120201|2011-12-21 04:30,21,83.675,83.675,83.575,83.575,63
20120201|2011-12-21 05:30,21,83.575,83.575,83.575,83.575,22
20120201|2011-12-21 06:00,21,83.65,83.675,83.625,83.65,27
20120201|2011-12-21 06:30,21,83.65,83.675,83.6,83.65,16
20120201|2011-12-21 07:00,21,83.65,83.7,83.625,83.7,45
20120201|2011-12-21 07:30,21,83.65,83.675,83.575,83.575,38
20120201|2011-12-21 08:00,21,83.575,83.65,83.575,83.6,26
20120201|2011-12-21 08:30,21,83.625,83.85,83.625,83.825,95
20120201|2011-12-21 09:00,21,83.75,83.925,83.575,83.7,682
20120201|2011-12-21 09:30,21,83.7,83.775,83.4,83.425,848
20120201|2011-12-21 10:00,21,83.425,83.725,83.275,83.425,935
20120201|2011-12-21 10:30,21,83.425,83.55,83.3,83.55,1070
20120201|2011-12-21 11:00,21,83.5,83.7,83.375,83.425,511
20120201|2011-12-21 11:30,21,83.425,83.7,83.425,83.525,566
20120201|2011-12-21 12:00,21,83.525,83.55,83.35,83.425,701
20120201|2011-12-21 12:30,21,83.375,83.45,83.275,83.325,2311
20120201|2011-12-21 13:00,21,83.3,83.35,83.275,83.325,437
20120201|2011-12-21 13:30,21,83.325,83.4,83.3,83.4,101
20120201|2011-12-21 14:00,21,83.4,83.45,83.4,83.45,10
20120201|2011-12-21 14:30,21,83.425,83.55,83.375,83.5,56
20120201|2011-12-21 15:00,21,83.5,83.55,83.45,83.475,143
20120201|2011-12-21 15:30,21,83.5,83.6,83.45,83.5,212
20120201|2011-12-21 17:00,22,83.5,83.55,83.5,83.525,5
20120201|2011-12-21 17:30,22,83.5,83.6,83.475,83.6,8
20120201|2011-12-21 18:00,22,83.525,83.525,83.525,83.525,2
20120201|2011-12-21 18:30,22,83.5,83.5,83.5,83.5,2
20120201|2011-12-21 19:00,22,83.575,83.675,83.575,83.675,33
20120201|2011-12-21 19:30,22,83.65,83.75,83.65,83.725,26
20120201|2011-12-21 20:00,22,83.65,83.725,83.65,83.725,8
20120201|2011-12-21 20:30,22,83.725,83.75,83.675,83.675,24
20120201|2011-12-21 21:00,22,83.675,83.7,83.675,83.7,2
20120201|2011-12-21 21:30,22,83.675,83.675,83.5,83.525,99
20120201|2011-12-21 22:00,22,83.5,83.5,83.45,83.45,28
20120201|2011-12-21 22:30,22,83.525,83.575,83.525,83.575,4
20120201|2011-12-21 23:30,22,83.6,83.6,83.6,83.6,14
20120201|2011-12-22 00:00,22,83.575,83.575,83.575,83.575,1
20120201|2011-12-22 00:30,22,83.575,83.575,83.575,83.575,5
20120201|2011-12-22 01:00,22,83.55,83.55,83.45,83.45,15
20120201|2011-12-22 01:30,22,83.425,83.425,83.425,83.425,36
20120201|2011-12-22 02:00,22,83.425,83.45,83.4,83.45,31
20120201|2011-12-22 02:30,22,83.4,83.425,83.4,83.425,45
20120201|2011-12-22 03:00,22,83.4,83.525,83.4,83.525,71
20120201|2011-12-22 03:30,22,83.475,83.475,83.475,83.475,4
20120201|2011-12-22 04:30,22,83.45,83.45,83.425,83.425,35
20120201|2011-12-22 05:30,22,83.45,83.475,83.45,83.475,24
20120201|2011-12-22 06:00,22,83.45,83.45,83.4,83.4,7
20120201|2011-12-22 06:30,22,83.4,83.425,83.375,83.4,29
20120201|2011-12-22 07:00,22,83.4,83.45,83.4,83.45,53
20120201|2011-12-22 07:30,22,83.5,83.55,83.45,83.475,155
20120201|2011-12-22 08:00,22,83.5,83.625,83.5,83.55,217
20120201|2011-12-22 08:30,22,83.575,83.775,83.55,83.65,192
20120201|2011-12-22 09:00,22,83.65,84.075,83.65,84,1557
20120201|2011-12-22 09:30,22,83.95,84.325,83.95,84.225,1755
20120201|2011-12-22 10:00,22,84.2,84.475,84.2,84.275,1111
20120201|2011-12-22 10:30,22,84.25,84.35,83.675,83.675,1460
20120201|2011-12-22 11:00,22,83.7,84.4,83.55,84.375,1081
20120201|2011-12-22 11:30,22,84.375,84.4,84.125,84.325,740
20120201|2011-12-22 12:00,22,84.325,84.55,84.275,84.475,767
20120201|2011-12-22 12:30,22,84.5,84.625,84.4,84.6,1595
20120201|2011-12-22 13:00,22,84.625,84.675,84.55,84.55,348
20120201|2011-12-22 13:30,22,84.5,84.625,84.5,84.625,17
20120201|2011-12-22 14:00,22,84.625,84.625,84.525,84.525,22
20120201|2011-12-22 14:30,22,84.55,84.55,84.525,84.55,16
20120201|2011-12-22 15:00,22,84.55,84.65,84.525,84.525,46
20120201|2011-12-22 15:30,22,84.575,84.7,84.5,84.575,64
20120201|2011-12-22 17:00,23,84.6,85.475,84.525,85.35,421
20120201|2011-12-22 17:30,23,85.3,85.35,85.3,85.3,41
20120201|2011-12-22 18:00,23,85.35,85.35,85.075,85.075,75
20120201|2011-12-22 18:30,23,85.05,85.125,84.875,84.875,74
20120201|2011-12-22 19:00,23,84.875,85.05,84.875,85.05,8
20120201|2011-12-22 19:30,23,85.025,85.025,85.025,85.025,2
20120201|2011-12-22 20:00,23,85.025,85.025,84.975,84.975,9
20120201|2011-12-22 20:30,23,84.975,85.15,84.975,85.15,21
20120201|2011-12-22 21:00,23,85.15,85.2,85,85,11
20120201|2011-12-22 22:00,23,85,85.15,85,85,8
20120201|2011-12-22 22:30,23,85,85,85,85,13
20120201|2011-12-22 23:00,23,84.95,85,84.95,85,3
20120201|2011-12-22 23:30,23,84.975,84.975,84.975,84.975,1
20120201|2011-12-23 00:00,23,85.025,85.05,85.025,85.025,3
20120201|2011-12-23 00:30,23,85,85,85,85,2
20120201|2011-12-23 02:00,23,84.95,85,84.875,84.875,66
20120201|2011-12-23 02:30,23,84.875,84.875,84.85,84.85,12
20120201|2011-12-23 03:00,23,84.85,84.85,84.85,84.85,1
20120201|2011-12-23 03:30,23,84.85,84.85,84.825,84.825,5
20120201|2011-12-23 04:00,23,84.85,84.85,84.85,84.85,3
20120201|2011-12-23 04:30,23,84.85,84.875,84.85,84.875,3
20120201|2011-12-23 05:00,23,84.9,84.9,84.9,84.9,2
20120201|2011-12-23 05:30,23,84.9,84.9,84.9,84.9,2
20120201|2011-12-23 06:00,23,84.95,85.15,84.95,85.05,15
20120201|2011-12-23 06:30,23,85.1,85.35,85.1,85.2,98
20120201|2011-12-23 07:00,23,85.2,85.25,85,85,34
20120201|2011-12-23 07:30,23,84.95,85.05,84.9,85,149
20120201|2011-12-23 08:00,23,85,85.1,84.95,85.075,75
20120201|2011-12-23 08:30,23,85.05,85.2,84.95,85.15,173
20120201|2011-12-23 09:00,23,85.1,85.125,84.9,85.1,931
20120201|2011-12-23 09:30,23,85.1,85.175,85.05,85.15,453
20120201|2011-12-23 10:00,23,85.15,85.175,84.975,85.1,491
20120201|2011-12-23 10:30,23,85.1,85.15,85,85.075,252
20120201|2011-12-23 11:00,23,85.05,85.1,84.9,85.05,624
20120201|2011-12-23 11:30,23,85.05,85.2,84.975,85.075,406
20120201|2011-12-23 12:00,23,85.05,86.025,84.85,85.9,2528
20120201|2011-12-23 12:30,23,85.875,86.075,85.725,85.875,1466
20120201|2011-12-23 13:00,23,85.875,85.95,85.725,85.8,286
20120201|2011-12-23 13:30,23,85.75,85.85,85.75,85.8,39
20120201|2011-12-27 09:00,27,85.85,85.9,85.45,85.725,1411
20120201|2011-12-27 09:30,27,85.725,85.725,85.325,85.625,925
20120201|2011-12-27 10:00,27,85.6,85.65,85.4,85.4,256
20120201|2011-12-27 10:30,27,85.4,85.75,85.375,85.625,504
20120201|2011-12-27 11:00,27,85.6,85.725,85.55,85.7,689
20120201|2011-12-27 11:30,27,85.675,85.825,85.625,85.7,260
20120201|2011-12-27 12:00,27,85.7,85.75,85.625,85.65,199
20120201|2011-12-27 12:30,27,85.65,85.825,85.45,85.775,784
20120201|2011-12-27 13:00,27,85.75,85.75,85.675,85.75,189
20120201|2011-12-27 13:30,27,85.775,85.825,85.725,85.8,28
20120201|2011-12-27 14:00,27,85.825,85.825,85.75,85.8,17
20120201|2011-12-27 14:30,27,85.775,85.825,85.775,85.775,17
20120201|2011-12-27 15:00,27,85.775,85.95,85.775,85.9,39
20120201|2011-12-27 15:30,27,85.85,85.9,85.85,85.875,8
20120201|2011-12-27 17:00,28,85.875,85.875,85.7,85.775,28
20120201|2011-12-27 17:30,28,85.8,85.8,85.8,85.8,3
20120201|2011-12-27 18:00,28,85.825,85.825,85.75,85.775,4
20120201|2011-12-27 18:30,28,85.75,85.75,85.75,85.75,1
20120201|2011-12-27 19:00,28,85.825,85.85,85.825,85.85,5
20120201|2011-12-27 19:30,28,85.825,85.825,85.8,85.8,5
20120201|2011-12-27 20:30,28,85.825,86.025,85.775,86.025,34
20120201|2011-12-27 21:00,28,86.05,86.525,86.05,86.4,201
20120201|2011-12-27 21:30,28,86.4,86.475,86.4,86.4,177
20120201|2011-12-27 22:00,28,86.4,86.475,86.4,86.475,13
20120201|2011-12-27 22:30,28,86.425,86.425,86.425,86.425,3
20120201|2011-12-27 23:00,28,86.45,86.45,86.425,86.425,5
20120201|2011-12-27 23:30,28,86.425,86.45,86.425,86.45,2
20120201|2011-12-28 00:00,28,86.425,86.425,86.425,86.425,6
20120201|2011-12-28 00:30,28,86.425,86.425,86.425,86.425,15
20120201|2011-12-28 01:00,28,86.425,86.425,86.425,86.425,38
20120201|2011-12-28 01:30,28,86.425,86.425,86.325,86.325,29
20120201|2011-12-28 02:00,28,86.325,86.325,86.325,86.325,2
20120201|2011-12-28 02:30,28,86.3,86.3,86.3,86.3,16
20120201|2011-12-28 03:00,28,86.3,86.3,86.225,86.225,57
20120201|2011-12-28 03:30,28,86.225,86.225,86.2,86.225,33
20120201|2011-12-28 04:00,28,86.175,86.175,86.175,86.175,10
20120201|2011-12-28 04:30,28,86.175,86.175,86.15,86.15,9
20120201|2011-12-28 05:00,28,86.15,86.15,86.125,86.125,11
20120201|2011-12-28 05:30,28,86.125,86.15,86.125,86.15,13
20120201|2011-12-28 06:00,28,86.1,86.1,86.025,86.1,10
20120201|2011-12-28 06:30,28,86.15,86.15,86.05,86.05,63
20120201|2011-12-28 07:00,28,86.025,86.025,86,86,51
20120201|2011-12-28 07:30,28,86.025,86.025,85.95,85.975,114
20120201|2011-12-28 08:00,28,85.975,86,85.95,85.95,107
20120201|2011-12-28 08:30,28,85.95,85.975,85.8,85.8,121
20120201|2011-12-28 09:00,28,85.8,86.15,85.75,86.025,1231
20120201|2011-12-28 09:30,28,86.025,86.45,86.025,86.175,1181
20120201|2011-12-28 10:00,28,86.15,86.425,86.05,86.05,650
20120201|2011-12-28 10:30,28,86.075,86.4,86,86.35,679
20120201|2011-12-28 11:00,28,86.325,86.4,86.1,86.1,273
20120201|2011-12-28 11:30,28,86.075,86.275,86.05,86.225,165
20120201|2011-12-28 12:00,28,86.25,86.25,85.95,86,465
20120201|2011-12-28 12:30,28,86,86.15,85.425,85.475,1241
20120201|2011-12-28 13:00,28,85.425,85.55,85.225,85.3,639
20120201|2011-12-28 13:30,28,85.35,85.35,85.075,85.1,231
20120201|2011-12-28 14:00,28,85.1,85.25,85.1,85.25,40
20120201|2011-12-28 14:30,28,85.2,85.25,85.2,85.25,7
20120201|2011-12-28 15:00,28,85.225,85.3,85.2,85.25,20
20120201|2011-12-28 15:30,28,85.25,85.25,85.125,85.225,29
20120201|2011-12-28 17:00,29,85.35,85.4,85.3,85.4,20
20120201|2011-12-28 17:30,29,85.375,85.4,85.325,85.35,15
20120201|2011-12-28 18:00,29,85.4,85.4,85.375,85.4,6
20120201|2011-12-28 18:30,29,85.4,85.45,85.4,85.4,24
20120201|2011-12-28 19:00,29,85.35,85.35,85.35,85.35,1
20120201|2011-12-28 19:30,29,85.4,85.4,85.3,85.3,11
20120201|2011-12-28 20:00,29,85.325,85.475,85.325,85.475,44
20120201|2011-12-28 20:30,29,85.4,85.4,85.275,85.275,11
20120201|2011-12-28 21:00,29,85.25,85.35,85.25,85.35,13
20120201|2011-12-28 21:30,29,85.3,85.3,85.275,85.275,2
20120201|2011-12-28 22:00,29,85.25,85.25,85.25,85.25,1
20120201|2011-12-28 23:00,29,85.3,85.325,85.3,85.325,4
20120201|2011-12-28 23:30,29,85.325,85.325,85.3,85.3,8
20120201|2011-12-29 00:00,29,85.3,85.3,85.275,85.275,20
20120201|2011-12-29 00:30,29,85.275,85.275,85.225,85.275,37
20120201|2011-12-29 01:00,29,85.225,85.225,85.175,85.2,19
20120201|2011-12-29 01:30,29,85.2,85.2,85.15,85.175,26
20120201|2011-12-29 02:00,29,85.15,85.15,85.025,85.05,54
20120201|2011-12-29 02:30,29,85.05,85.075,85.025,85.025,43
20120201|2011-12-29 03:00,29,85.05,85.15,84.65,84.975,298
20120201|2011-12-29 03:30,29,84.975,84.975,84.9,84.975,11
20120201|2011-12-29 04:00,29,84.975,84.975,84.925,84.975,7
20120201|2011-12-29 04:30,29,84.975,84.975,84.95,84.975,6
20120201|2011-12-29 05:00,29,84.975,84.975,84.925,84.925,5
20120201|2011-12-29 05:30,29,84.925,84.925,84.925,84.925,2
20120201|2011-12-29 06:00,29,84.925,84.975,84.925,84.95,6
20120201|2011-12-29 06:30,29,84.95,84.975,84.9,84.9,38
20120201|2011-12-29 07:00,29,84.9,85.05,84.9,85,44
20120201|2011-12-29 07:30,29,85.025,85.15,85.025,85.075,50
20120201|2011-12-29 08:00,29,85.1,85.25,85.075,85.175,52
20120201|2011-12-29 08:30,29,85.2,85.35,85.175,85.25,105
20120201|2011-12-29 09:00,29,85.275,85.35,84.95,84.975,1228
20120201|2011-12-29 09:30,29,84.95,85.125,84.9,85.025,1115
20120201|2011-12-29 10:00,29,85.05,85.125,84.85,84.85,724
20120201|2011-12-29 10:30,29,84.875,85.1,84.825,84.925,805
20120201|2011-12-29 11:00,29,84.95,85,84.8,84.85,472
20120201|2011-12-29 11:30,29,84.85,84.85,84.675,84.675,666
20120201|2011-12-29 12:00,29,84.675,84.75,84.55,84.725,545
20120201|2011-12-29 12:30,29,84.75,84.875,83.85,83.975,2307
20120201|2011-12-29 13:00,29,83.975,84.1,83.95,84.05,857
20120201|2011-12-29 13:30,29,84.075,84.25,84.05,84.1,56
20120201|2011-12-29 14:00,29,84.1,84.25,84.1,84.25,25
20120201|2011-12-29 14:30,29,84.25,84.525,84.25,84.5,101
20120201|2011-12-29 15:00,29,84.525,84.525,84.45,84.45,82
20120201|2011-12-29 15:30,29,84.45,84.475,84.4,84.4,44
20120201|2011-12-29 17:00,30,84.525,84.75,84.425,84.5,21
20120201|2011-12-29 17:30,30,84.475,84.475,84.475,84.475,3
20120201|2011-12-29 18:00,30,84.475,84.475,84.4,84.4,19
20120201|2011-12-29 18:30,30,84.425,84.45,84.4,84.45,5
20120201|2011-12-29 19:00,30,84.4,84.4,84.4,84.4,2
20120201|2011-12-29 19:30,30,84.5,84.5,84.375,84.375,19
20120201|2011-12-29 20:00,30,84.375,84.375,84.375,84.375,2
20120201|2011-12-29 20:30,30,84.375,84.4,84.375,84.4,5
20120201|2011-12-29 21:00,30,84.4,84.4,84.4,84.4,2
20120201|2011-12-29 21:30,30,84.4,84.4,84.375,84.375,2
20120201|2011-12-29 22:00,30,84.425,84.45,84.425,84.45,3
20120201|2011-12-29 23:00,30,84.45,84.45,84.4,84.4,14
20120201|2011-12-29 23:30,30,84.4,84.4,84.375,84.375,4
20120201|2011-12-30 00:00,30,84.425,84.425,84.425,84.425,6
20120201|2011-12-30 00:30,30,84.425,84.425,84.4,84.4,2
20120201|2011-12-30 01:00,30,84.4,84.4,84.4,84.4,3
20120201|2011-12-30 01:30,30,84.425,84.45,84.4,84.45,6
20120201|2011-12-30 02:00,30,84.45,84.45,84.4,84.4,7
20120201|2011-12-30 02:30,30,84.45,84.45,84.425,84.45,4
20120201|2011-12-30 03:00,30,84.45,84.5,84.45,84.5,7
20120201|2011-12-30 03:30,30,84.5,84.5,84.5,84.5,7
20120201|2011-12-30 04:00,30,84.475,84.5,84.4,84.5,30
20120201|2011-12-30 04:30,30,84.5,84.5,84.5,84.5,2
20120201|2011-12-30 05:00,30,84.475,84.5,84.475,84.5,10
20120201|2011-12-30 05:30,30,84.5,84.525,84.45,84.45,7
20120201|2011-12-30 06:00,30,84.425,84.45,84.425,84.45,2
20120201|2011-12-30 06:30,30,84.5,84.525,84.375,84.375,28
20120201|2011-12-30 07:00,30,84.375,84.725,84.35,84.725,211
20120201|2011-12-30 07:30,30,84.7,84.775,84.675,84.725,133
20120201|2011-12-30 08:00,30,84.775,85.075,84.7,84.85,498
20120201|2011-12-30 08:30,30,84.875,85,84.8,84.9,285
20120201|2011-12-30 09:00,30,84.9,85,84.575,84.725,969
20120201|2011-12-30 09:30,30,84.75,85,84.675,84.9,778
20120201|2011-12-30 10:00,30,84.9,84.95,84.7,84.725,624
20120201|2011-12-30 10:30,30,84.775,85,84.775,84.875,255
20120201|2011-12-30 11:00,30,84.85,84.9,84.625,84.725,487
20120201|2011-12-30 11:30,30,84.725,84.775,84.625,84.675,347
20120201|2011-12-30 12:00,30,84.675,84.775,84.65,84.75,365
20120201|2011-12-30 12:30,30,84.775,84.8,84.325,84.4,2311
20120201|2011-12-30 13:00,30,84.45,84.55,84.25,84.45,1053
20120201|2011-12-30 13:30,30,84.45,84.55,84.375,84.425,32
20120201|2012-01-03 09:00,3,84.75,85.6,84.725,85.25,2238
20120201|2012-01-03 09:30,3,85.25,85.425,85.15,85.3,815
20120201|2012-01-03 10:00,3,85.25,85.4,85.125,85.375,527
20120201|2012-01-03 10:30,3,85.4,85.475,85.175,85.175,728
20120201|2012-01-03 11:00,3,85.2,85.35,85.125,85.2,402
20120201|2012-01-03 11:30,3,85.2,85.325,85.125,85.225,422
20120201|2012-01-03 12:00,3,85.2,85.325,85.15,85.15,642
20120201|2012-01-03 12:30,3,85.15,85.575,85.05,85.525,2745
20120201|2012-01-03 13:00,3,85.525,85.625,85.425,85.475,1293
20120201|2012-01-03 13:30,3,85.475,85.525,85.475,85.5,25
20120201|2012-01-03 14:00,3,85.525,85.55,85.5,85.525,19
20120201|2012-01-03 14:30,3,85.5,85.55,85.45,85.55,27
20120201|2012-01-03 15:00,3,85.55,85.65,85.55,85.65,155
20120201|2012-01-03 15:30,3,85.6,85.65,85.6,85.6,22
20120201|2012-01-03 17:00,4,85.8,85.925,85.7,85.8,124
20120201|2012-01-03 17:30,4,85.775,85.8,85.675,85.75,24
20120201|2012-01-03 18:00,4,85.675,85.675,85.65,85.65,3
20120201|2012-01-03 18:30,4,85.65,85.65,85.65,85.65,37
20120201|2012-01-03 19:00,4,85.625,85.625,85.525,85.525,6
20120201|2012-01-03 19:30,4,85.55,85.575,85.55,85.55,4
20120201|2012-01-03 20:00,4,85.6,85.65,85.6,85.65,5
20120201|2012-01-03 20:30,4,85.6,85.6,85.575,85.575,4
20120201|2012-01-03 21:00,4,85.625,85.625,85.625,85.625,1
20120201|2012-01-03 21:30,4,85.65,85.65,85.65,85.65,19
20120201|2012-01-03 22:00,4,85.675,85.7,85.675,85.7,2
20120201|2012-01-03 22:30,4,85.7,85.75,85.7,85.75,12
20120201|2012-01-03 23:00,4,85.675,85.75,85.675,85.75,5
20120201|2012-01-03 23:30,4,85.725,85.725,85.725,85.725,1
20120201|2012-01-04 04:30,4,85.9,86,85.9,85.925,40
20120201|2012-01-04 05:00,4,85.9,85.9,85.825,85.85,6
20120201|2012-01-04 05:30,4,85.8,85.8,85.725,85.75,18
20120201|2012-01-04 06:00,4,85.775,85.775,85.7,85.75,13
20120201|2012-01-04 06:30,4,85.775,85.825,85.775,85.8,38
20120201|2012-01-04 07:00,4,85.8,85.9,85.8,85.85,29
20120201|2012-01-04 07:30,4,85.85,85.975,85.8,85.9,129
20120201|2012-01-04 08:00,4,85.9,85.975,85.825,85.85,117
20120201|2012-01-04 08:30,4,85.825,85.9,85.775,85.825,95
20120201|2012-01-04 09:00,4,85.825,85.975,85.25,85.375,1701
20120201|2012-01-04 09:30,4,85.375,85.55,85.2,85.35,1317
20120201|2012-01-04 10:00,4,85.35,85.5,85.25,85.25,732
20120201|2012-01-04 10:30,4,85.25,85.8,85.225,85.5,1222
20120201|2012-01-04 11:00,4,85.475,85.725,85.425,85.425,449
20120201|2012-01-04 11:30,4,85.425,85.525,85.35,85.45,360
20120201|2012-01-04 12:00,4,85.425,85.475,85.3,85.325,345
20120201|2012-01-04 12:30,4,85.35,85.5,85.125,85.175,1608
20120201|2012-01-04 13:00,4,85.15,85.175,84.825,84.975,1132
20120201|2012-01-04 13:30,4,85,85.25,85,85.1,188
20120201|2012-01-04 14:00,4,85.075,85.1,84.75,84.8,142
20120201|2012-01-04 14:30,4,84.8,85.125,84.8,85.125,72
20120201|2012-01-04 15:00,4,85.075,85.075,84.575,84.675,143
20120201|2012-01-04 15:30,4,84.65,84.95,84.625,84.825,118
20120201|2012-01-04 17:00,5,85.1,85.1,84.8,84.8,56
20120201|2012-01-04 17:30,5,84.825,84.825,84.825,84.825,2
20120201|2012-01-04 18:00,5,84.775,84.825,84.75,84.8,23
20120201|2012-01-04 18:30,5,84.825,84.85,84.825,84.85,4
20120201|2012-01-04 19:00,5,84.825,84.85,84.75,84.85,60
20120201|2012-01-04 19:30,5,84.8,84.875,84.8,84.875,13
20120201|2012-01-04 20:00,5,84.875,84.875,84.875,84.875,3
20120201|2012-01-04 20:30,5,84.875,84.875,84.675,84.675,79
20120201|2012-01-04 21:00,5,84.7,84.75,84.7,84.75,5
20120201|2012-01-04 21:30,5,84.8,84.8,84.7,84.7,23
20120201|2012-01-04 22:00,5,84.675,84.675,84.65,84.65,25
20120201|2012-01-04 22:30,5,84.65,84.65,84.65,84.65,4
20120201|2012-01-04 23:00,5,84.65,84.65,84.625,84.625,4
20120201|2012-01-04 23:30,5,84.65,84.65,84.6,84.6,18
20120201|2012-01-05 00:00,5,84.625,84.65,84.625,84.65,5
20120201|2012-01-05 00:30,5,84.65,84.65,84.6,84.6,7
20120201|2012-01-05 01:00,5,84.65,84.65,84.65,84.65,9
20120201|2012-01-05 01:30,5,84.7,84.7,84.675,84.7,87
20120201|2012-01-05 02:00,5,84.7,84.7,84.6,84.7,16
20120201|2012-01-05 02:30,5,84.7,84.7,84.6,84.7,20
20120201|2012-01-05 03:00,5,84.7,84.7,84.7,84.7,26
20120201|2012-01-05 03:30,5,84.725,84.8,84.725,84.8,19
20120201|2012-01-05 04:30,5,84.775,84.8,84.725,84.75,11
20120201|2012-01-05 05:00,5,84.7,84.775,84.7,84.7,28
20120201|2012-01-05 05:30,5,84.7,84.8,84.675,84.8,53
20120201|2012-01-05 06:00,5,84.8,84.8,84.75,84.75,4
20120201|2012-01-05 06:30,5,84.725,84.775,84.7,84.7,41
20120201|2012-01-05 07:00,5,84.7,84.7,84.45,84.45,215
20120201|2012-01-05 07:30,5,84.475,84.7,84.375,84.6,187
20120201|2012-01-05 08:00,5,84.525,84.65,84.5,84.65,85
20120201|2012-01-05 08:30,5,84.65,84.725,84.575,84.7,144
20120201|2012-01-05 09:00,5,84.675,84.7,84.2,84.525,1637
20120201|2012-01-05 09:30,5,84.525,84.825,84.45,84.725,896
20120201|2012-01-05 10:00,5,84.725,85.1,84.725,84.9,1594
20120201|2012-01-05 10:30,5,84.9,84.925,84.65,84.675,530
20120201|2012-01-05 11:00,5,84.7,84.875,84.7,84.85,245
20120201|2012-01-05 11:30,5,84.875,84.975,84.725,84.875,371
20120201|2012-01-05 12:00,5,84.825,84.875,84.5,84.55,1146
20120201|2012-01-05 12:30,5,84.55,84.6,83.775,83.825,3025
20120201|2012-01-05 13:00,5,83.825,84.15,83.8,84.1,997
20120201|2012-01-05 13:30,5,84.15,84.25,84.1,84.225,105
20120201|2012-01-05 14:00,5,84.25,84.25,84.075,84.075,66
20120201|2012-01-05 14:30,5,84.15,84.15,84.05,84.1,54
20120201|2012-01-05 15:00,5,84.075,84.2,83.95,83.975,251
20120201|2012-01-05 15:30,5,83.975,84,83.65,83.675,369
20120201|2012-01-05 17:00,6,83.85,84.125,83.85,84.125,29
20120201|2012-01-05 17:30,6,84.125,84.175,84.125,84.125,20
20120201|2012-01-05 18:00,6,84.175,84.2,84.075,84.075,48
20120201|2012-01-05 18:30,6,84.05,84.1,84.05,84.1,2
20120201|2012-01-05 19:00,6,84.1,84.15,84.075,84.15,11
20120201|2012-01-05 19:30,6,84.15,84.15,84.15,84.15,10
20120201|2012-01-05 20:00,6,84.125,84.125,84.05,84.125,25
20120201|2012-01-05 21:30,6,84.075,84.1,84.05,84.1,7
20120201|2012-01-05 22:00,6,84.05,84.05,84.05,84.05,1
20120201|2012-01-05 23:00,6,84.025,84.025,84.025,84.025,1
20120201|2012-01-06 00:00,6,84.075,84.075,84.075,84.075,1
20120201|2012-01-06 00:30,6,84.125,84.125,84.125,84.125,2
20120201|2012-01-06 01:00,6,84.05,84.05,84.05,84.05,4
20120201|2012-01-06 01:30,6,84.1,84.1,84.05,84.05,2
20120201|2012-01-06 02:00,6,84.125,84.15,84.05,84.15,14
20120201|2012-01-06 02:30,6,84.1,84.1,84.1,84.1,11
20120201|2012-01-06 03:00,6,84.1,84.125,84.1,84.125,10
20120201|2012-01-06 04:00,6,84.1,84.1,84.1,84.1,2
20120201|2012-01-06 04:30,6,84.05,84.075,84,84,5
20120201|2012-01-06 05:00,6,84,84.1,84,84.1,4
20120201|2012-01-06 05:30,6,84.025,84.175,84.025,84.125,51
20120201|2012-01-06 06:00,6,84.175,84.225,84.075,84.15,35
20120201|2012-01-06 06:30,6,84.1,84.1,83.975,84,57
20120201|2012-01-06 07:00,6,83.975,84.1,83.925,84.1,90
20120201|2012-01-06 07:30,6,84.125,84.375,84.1,84.275,191
20120201|2012-01-06 08:00,6,84.275,84.275,84.2,84.25,74
20120201|2012-01-06 08:30,6,84.275,84.45,84.25,84.35,452
20120201|2012-01-06 09:00,6,84.35,84.45,84.2,84.275,964
20120201|2012-01-06 09:30,6,84.3,84.575,84.275,84.425,851
20120201|2012-01-06 10:00,6,84.45,84.45,84.075,84.15,945
20120201|2012-01-06 10:30,6,84.15,84.5,84.05,84.45,716
20120201|2012-01-06 11:00,6,84.45,84.475,84.375,84.425,254
20120201|2012-01-06 11:30,6,84.425,84.5,84.35,84.375,172
20120201|2012-01-06 12:00,6,84.425,84.45,84.2,84.275,265
20120201|2012-01-06 12:30,6,84.275,84.375,83.95,83.975,1524
20120201|2012-01-06 13:00,6,83.975,84.1,83.875,83.975,1051
20120201|2012-01-06 13:30,6,84,84.1,83.95,84,175
20120201|2012-01-09 09:00,9,84.15,84.2,83.375,83.675,3088
20120201|2012-01-09 09:30,9,83.7,83.8,83.625,83.75,833
20120201|2012-01-09 10:00,9,83.75,84.15,83.7,84.025,1021
20120201|2012-01-09 10:30,9,83.975,84.025,83.6,83.7,547
20120201|2012-01-09 11:00,9,83.7,83.775,83.55,83.7,768
20120201|2012-01-09 11:30,9,83.75,83.75,83.575,83.65,411
20120201|2012-01-09 12:00,9,83.675,83.7,83.525,83.6,247
20120201|2012-01-09 12:30,9,83.625,83.65,83.05,83.375,3294
20120201|2012-01-09 13:00,9,83.375,83.55,83.325,83.5,797
20120201|2012-01-09 13:30,9,83.5,83.575,83.45,83.475,28
20120201|2012-01-09 14:00,9,83.55,83.6,83.525,83.525,15
20120201|2012-01-09 14:30,9,83.55,83.625,83.55,83.575,70
20120201|2012-01-09 15:00,9,83.6,83.9,83.575,83.775,327
20120201|2012-01-09 15:30,9,83.775,83.9,83.7,83.875,101
20120201|2012-01-09 17:00,10,83.725,83.9,83.725,83.725,70
20120201|2012-01-09 17:30,10,83.75,83.9,83.75,83.9,59
20120201|2012-01-09 18:00,10,83.9,84.15,83.9,84.05,129
20120201|2012-01-09 18:30,10,84,84.05,83.975,84.05,6
20120201|2012-01-09 19:00,10,84.05,84.125,84.05,84.1,24
20120201|2012-01-09 19:30,10,84,84,84,84,9
20120201|2012-01-09 20:00,10,84,84,84,84,3
20120201|2012-01-09 21:00,10,84.05,84.05,83.925,83.925,6
20120201|2012-01-09 21:30,10,83.925,84,83.9,84,10
20120201|2012-01-09 22:00,10,83.925,83.925,83.925,83.925,1
20120201|2012-01-10 00:00,10,83.925,83.975,83.925,83.975,6
20120201|2012-01-10 00:30,10,83.9,83.9,83.9,83.9,1
20120201|2012-01-10 01:00,10,83.9,83.9,83.9,83.9,3
20120201|2012-01-10 01:30,10,83.9,83.975,83.85,83.975,11
20120201|2012-01-10 02:00,10,83.975,83.975,83.975,83.975,2
20120201|2012-01-10 03:00,10,83.9,83.9,83.875,83.875,3
20120201|2012-01-10 03:30,10,83.95,83.975,83.9,83.9,7
20120201|2012-01-10 04:00,10,83.85,83.875,83.825,83.875,35
20120201|2012-01-10 04:30,10,83.9,83.9,83.9,83.9,6
20120201|2012-01-10 05:00,10,83.875,83.875,83.775,83.775,7
20120201|2012-01-10 05:30,10,83.775,83.775,83.775,83.775,5
20120201|2012-01-10 06:00,10,83.8,83.85,83.8,83.8,13
20120201|2012-01-10 06:30,10,83.85,83.9,83.675,83.725,119
20120201|2012-01-10 07:00,10,83.7,83.75,83.675,83.725,84
20120201|2012-01-10 07:30,10,83.75,83.825,83.7,83.75,172
20120201|2012-01-10 08:00,10,83.75,83.825,83.675,83.775,48
20120201|2012-01-10 08:30,10,83.775,83.9,83.725,83.8,141
20120201|2012-01-10 09:00,10,83.775,84.025,83.425,83.875,1602
20120201|2012-01-10 09:30,10,83.9,84.025,83.775,83.95,984
20120201|2012-01-10 10:00,10,83.975,84.225,83.95,84.225,1263
20120201|2012-01-10 10:30,10,84.25,84.375,83.95,83.975,930
20120201|2012-01-10 11:00,10,84,84.275,83.975,84.125,299
20120201|2012-01-10 11:30,10,84.15,84.225,84,84.05,252
20120201|2012-01-10 12:00,10,84.05,84.3,83.975,84.2,510
20120201|2012-01-10 12:30,10,84.225,84.4,84.075,84.25,1641
20120201|2012-01-10 13:00,10,84.25,84.3,84.2,84.275,476
20120201|2012-01-10 13:30,10,84.3,84.3,84.2,84.2,48
20120201|2012-01-10 14:00,10,84.2,84.25,84.175,84.25,16
20120201|2012-01-10 14:30,10,84.275,84.275,84.15,84.2,33
20120201|2012-01-10 15:00,10,84.2,84.2,83.825,83.85,525
20120201|2012-01-10 15:30,10,83.9,83.95,83.8,83.85,130
20120201|2012-01-10 17:00,11,83.9,83.925,83.8,83.825,108
20120201|2012-01-10 17:30,11,83.85,83.875,83.85,83.875,3
20120201|2012-01-10 18:00,11,83.9,83.925,83.825,83.875,35
20120201|2012-01-10 18:30,11,83.875,83.9,83.8,83.8,75
20120201|2012-01-10 19:00,11,83.85,83.875,83.85,83.85,12
20120201|2012-01-10 20:00,11,83.875,83.9,83.875,83.9,4
20120201|2012-01-10 20:30,11,83.9,83.9,83.875,83.9,28
20120201|2012-01-10 21:00,11,83.9,83.925,83.9,83.925,11
20120201|2012-01-10 21:30,11,83.95,84,83.95,83.975,11
20120201|2012-01-10 22:00,11,83.975,83.975,83.975,83.975,17
20120201|2012-01-10 22:30,11,83.925,83.925,83.9,83.9,6
20120201|2012-01-10 23:00,11,83.95,84,83.95,84,25
20120201|2012-01-10 23:30,11,83.9,83.9,83.9,83.9,1
20120201|2012-01-11 00:00,11,83.925,83.925,83.925,83.925,1
20120201|2012-01-11 00:30,11,83.975,83.975,83.975,83.975,2
20120201|2012-01-11 01:00,11,84,84,84,84,2
20120201|2012-01-11 01:30,11,83.9,83.9,83.9,83.9,1
20120201|2012-01-11 02:00,11,84,84,83.9,83.975,10
20120201|2012-01-11 02:30,11,83.975,83.975,83.875,83.875,3
20120201|2012-01-11 03:00,11,83.875,83.925,83.875,83.925,14
20120201|2012-01-11 03:30,11,83.9,83.925,83.9,83.925,14
20120201|2012-01-11 04:00,11,83.9,83.925,83.875,83.925,15
20120201|2012-01-11 05:00,11,83.95,83.975,83.95,83.975,17
20120201|2012-01-11 05:30,11,83.975,83.975,83.975,83.975,4
20120201|2012-01-11 06:00,11,83.9,83.9,83.875,83.9,7
20120201|2012-01-11 06:30,11,83.925,83.95,83.9,83.9,17
20120201|2012-01-11 07:00,11,83.875,83.9,83.825,83.825,22
20120201|2012-01-11 07:30,11,83.85,83.85,83.6,83.6,141
20120201|2012-01-11 08:00,11,83.575,83.625,83.525,83.6,181
20120201|2012-01-11 08:30,11,83.575,83.65,83.3,83.475,515
20120201|2012-01-11 09:00,11,83.5,83.6,83.325,83.4,1018
20120201|2012-01-11 09:30,11,83.4,83.625,83.3,83.5,587
20120201|2012-01-11 10:00,11,83.525,83.6,83.325,83.325,1015
20120201|2012-01-11 10:30,11,83.325,83.375,82.775,83.25,2143
20120201|2012-01-11 11:00,11,83.25,83.25,82.85,83.05,917
20120201|2012-01-11 11:30,11,83,83.25,82.95,83.175,761
20120201|2012-01-11 12:00,11,83.2,83.35,83.05,83.175,531
20120201|2012-01-11 12:30,11,83.15,83.2,82.875,82.95,1779
20120201|2012-01-11 13:00,11,82.95,83.2,82.925,83.2,933
20120201|2012-01-11 13:30,11,83.175,83.225,83.125,83.2,114
20120201|2012-01-11 14:00,11,83.2,83.25,83.2,83.225,15
20120201|2012-01-11 14:30,11,83.225,83.375,83.175,83.375,80
20120201|2012-01-11 15:00,11,83.325,83.35,83.075,83.075,153
20120201|2012-01-11 15:30,11,83.1,83.15,83.05,83.125,31
20120201|2012-01-11 17:00,12,82.975,83.275,82.975,83.275,76
20120201|2012-01-11 17:30,12,83.275,83.45,83.225,83.325,30
20120201|2012-01-11 18:00,12,83.375,83.5,83.375,83.425,33
20120201|2012-01-11 18:30,12,83.475,83.525,83.425,83.475,24
20120201|2012-01-11 19:00,12,83.475,83.5,83.325,83.325,23
20120201|2012-01-11 19:30,12,83.3,83.4,83.3,83.4,24
20120201|2012-01-11 20:00,12,83.4,83.4,83.4,83.4,11
20120201|2012-01-11 20:30,12,83.35,83.35,83.325,83.325,4
20120201|2012-01-11 21:00,12,83.35,83.35,83.35,83.35,5
20120201|2012-01-11 22:00,12,83.375,83.375,83.375,83.375,1
20120201|2012-01-11 22:30,12,83.375,83.425,83.375,83.425,8
20120201|2012-01-11 23:00,12,83.35,83.4,83.35,83.4,5
20120201|2012-01-11 23:30,12,83.4,83.4,83.4,83.4,1
20120201|2012-01-12 00:00,12,83.375,83.375,83.35,83.35,2
20120201|2012-01-12 00:30,12,83.325,83.325,83.325,83.325,1
20120201|2012-01-12 01:00,12,83.325,83.325,83.3,83.3,11
20120201|2012-01-12 01:30,12,83.275,83.275,83.275,83.275,10
20120201|2012-01-12 02:00,12,83.25,83.3,83.25,83.3,2
20120201|2012-01-12 02:30,12,83.275,83.275,83.275,83.275,1
20120201|2012-01-12 03:00,12,83.325,83.325,83.275,83.275,6
20120201|2012-01-12 03:30,12,83.325,83.325,83.325,83.325,2
20120201|2012-01-12 04:00,12,83.325,83.325,83.325,83.325,1
20120201|2012-01-12 04:30,12,83.275,83.325,83.25,83.25,14
20120201|2012-01-12 05:30,12,83.25,83.375,83.25,83.325,101
20120201|2012-01-12 06:00,12,83.325,83.375,83.275,83.35,44
20120201|2012-01-12 06:30,12,83.4,83.4,83.35,83.375,21
20120201|2012-01-12 07:00,12,83.375,83.475,83.35,83.425,193
20120201|2012-01-12 07:30,12,83.45,83.475,82.95,83,486
20120201|2012-01-12 08:00,12,83,83.3,83,83.2,265
20120201|2012-01-12 08:30,12,83.2,83.55,83.2,83.275,232
20120201|2012-01-12 09:00,12,83.25,83.65,83.175,83.475,1001
20120201|2012-01-12 09:30,12,83.45,83.975,83.425,83.725,1171
20120201|2012-01-12 10:00,12,83.725,84.375,83.7,84.2,1401
20120201|2012-01-12 10:30,12,84.175,84.175,83.775,83.825,1164
20120201|2012-01-12 11:00,12,83.825,84.15,83.825,84.125,757
20120201|2012-01-12 11:30,12,84.15,84.275,84.1,84.1,413
20120201|2012-01-12 12:00,12,84.125,84.175,83.825,83.875,427
20120201|2012-01-12 12:30,12,83.9,84.2,83.75,84,1778
20120201|2012-01-12 13:00,12,84,84.1,83.85,83.875,766
20120201|2012-01-12 13:30,12,83.875,83.9,83.8,83.875,62
20120201|2012-01-12 14:00,12,83.875,83.875,83.75,83.775,54
20120201|2012-01-12 14:30,12,83.825,84.15,83.825,84.15,220
20120201|2012-01-12 15:00,12,84.125,84.275,84.05,84.2,415
20120201|2012-01-12 15:30,12,84.2,84.3,84.2,84.25,166
20120201|2012-01-12 17:00,13,84.275,84.35,84.2,84.3,92
20120201|2012-01-12 17:30,13,84.3,84.3,84.3,84.3,7
20120201|2012-01-12 18:00,13,84.275,84.275,84.275,84.275,3
20120201|2012-01-12 18:30,13,84.3,84.325,84.275,84.325,32
20120201|2012-01-12 19:00,13,84.3,84.35,84.3,84.3,70
20120201|2012-01-12 19:30,13,84.275,84.325,84.275,84.325,9
20120201|2012-01-12 20:00,13,84.325,84.325,84.325,84.325,1
20120201|2012-01-12 20:30,13,84.3,84.325,84.3,84.325,6
20120201|2012-01-12 21:00,13,84.325,84.35,84.325,84.35,12
20120201|2012-01-12 21:30,13,84.35,84.4,84.325,84.325,25
20120201|2012-01-12 22:00,13,84.35,84.35,84.3,84.3,4
20120201|2012-01-12 23:00,13,84.4,84.8,84.4,84.8,218
20120201|2012-01-12 23:30,13,84.7,84.7,84.65,84.65,4
20120201|2012-01-13 00:30,13,84.65,84.75,84.65,84.75,5
20120201|2012-01-13 01:00,13,84.725,84.725,84.7,84.7,7
20120201|2012-01-13 01:30,13,84.7,84.7,84.65,84.65,19
20120201|2012-01-13 02:00,13,84.6,84.625,84.6,84.625,3
20120201|2012-01-13 02:30,13,84.65,84.65,84.6,84.6,16
20120201|2012-01-13 03:00,13,84.6,84.6,84.575,84.575,15
20120201|2012-01-13 03:30,13,84.625,84.65,84.55,84.65,13
20120201|2012-01-13 04:00,13,84.675,84.7,84.6,84.6,16
20120201|2012-01-13 04:30,13,84.575,84.575,84.375,84.425,48
20120201|2012-01-13 05:00,13,84.45,84.475,84.425,84.425,24
20120201|2012-01-13 05:30,13,84.425,84.45,84.425,84.45,9
20120201|2012-01-13 06:00,13,84.45,84.5,84.4,84.5,27
20120201|2012-01-13 06:30,13,84.5,84.725,84.5,84.7,74
20120201|2012-01-13 07:00,13,84.7,84.75,84.475,84.5,68
20120201|2012-01-13 07:30,13,84.5,84.6,84.45,84.525,59
20120201|2012-01-13 08:00,13,84.5,84.5,84.275,84.275,139
20120201|2012-01-13 08:30,13,84.3,84.5,84.15,84.45,380
20120201|2012-01-13 09:00,13,84.45,84.75,84.35,84.5,1162
20120201|2012-01-13 09:30,13,84.5,84.875,84.25,84.8,1509
20120201|2012-01-13 10:00,13,84.8,85.075,84.75,84.875,1800
20120201|2012-01-13 10:30,13,84.875,85.05,84.875,84.95,522
20120201|2012-01-13 11:00,13,85,85.05,84.775,84.875,415
20120201|2012-01-13 11:30,13,84.875,85.2,84.85,85.1,634
20120201|2012-01-13 12:00,13,85.1,85.4,84.975,85.2,1221
20120201|2012-01-13 12:30,13,85.225,85.8,85.1,85.6,3789
20120201|2012-01-13 13:00,13,85.625,85.825,85.575,85.7,984
20120201|2012-01-13 13:30,13,85.725,85.8,85.625,85.8,161
20120201|2012-01-17 09:00,17,85.8,86.25,85.725,86.15,3019
20120201|2012-01-17 09:30,17,86.175,86.2,85.8,85.9,965
20120201|2012-01-17 10:00,17,85.9,86.05,85.625,85.65,970
20120201|2012-01-17 10:30,17,85.65,85.95,85.625,85.925,740
20120201|2012-01-17 11:00,17,85.95,85.975,85.825,85.9,341
20120201|2012-01-17 11:30,17,85.9,85.95,85.7,85.8,421
20120201|2012-01-17 12:00,17,85.8,85.925,85.8,85.875,278
20120201|2012-01-17 12:30,17,85.85,85.875,85.475,85.75,1591
20120201|2012-01-17 13:00,17,85.775,85.85,85.7,85.8,519
20120201|2012-01-17 13:30,17,85.8,85.8,85.725,85.8,87
20120201|2012-01-17 14:00,17,85.8,85.8,85.725,85.725,35
20120201|2012-01-17 14:30,17,85.725,85.75,85.675,85.7,32
20120201|2012-01-17 15:00,17,85.75,85.8,85.75,85.8,93
20120201|2012-01-17 15:30,17,85.75,85.9,85.75,85.8,59
20120201|2012-01-17 17:00,18,85.85,85.925,85.85,85.925,15
20120201|2012-01-17 17:30,18,85.925,85.925,85.925,85.925,1
20120201|2012-01-17 18:00,18,85.95,86,85.9,85.9,42
20120201|2012-01-17 18:30,18,85.95,86,85.9,86,7
20120201|2012-01-17 19:00,18,86,86,86,86,6
20120201|2012-01-17 19:30,18,86,86,86,86,3
20120201|2012-01-17 20:00,18,85.975,86.15,85.975,86.1,50
20120201|2012-01-17 20:30,18,86.1,86.4,86.1,86.25,227
20120201|2012-01-17 21:00,18,86.2,86.4,86.15,86.2,45
20120201|2012-01-17 21:30,18,86.175,86.175,86.175,86.175,1
20120201|2012-01-17 22:00,18,86.15,86.15,86.15,86.15,7
20120201|2012-01-17 23:00,18,86.2,86.2,86.2,86.2,2
20120201|2012-01-17 23:30,18,86.2,86.3,86.2,86.25,18
20120201|2012-01-18 01:00,18,86.3,86.4,86.3,86.4,19
20120201|2012-01-18 01:30,18,86.425,86.45,86.425,86.45,12
20120201|2012-01-18 02:00,18,86.425,86.45,86.35,86.375,13
20120201|2012-01-18 02:30,18,86.4,86.45,86.4,86.45,8
20120201|2012-01-18 03:00,18,86.45,86.475,86.425,86.425,39
20120201|2012-01-18 03:30,18,86.425,86.475,86.4,86.4,11
20120201|2012-01-18 04:00,18,86.425,86.45,86.35,86.35,13
20120201|2012-01-18 04:30,18,86.3,86.3,86.3,86.3,1
20120201|2012-01-18 05:00,18,86.325,86.475,86.325,86.475,34
20120201|2012-01-18 05:30,18,86.4,86.725,86.4,86.7,396
20120201|2012-01-18 06:00,18,86.725,86.75,86.65,86.675,80
20120201|2012-01-18 06:30,18,86.7,86.775,86.625,86.7,363
20120201|2012-01-18 07:00,18,86.65,86.8,86.625,86.675,121
20120201|2012-01-18 07:30,18,86.65,86.65,86.1,86.2,383
20120201|2012-01-18 08:00,18,86.2,86.5,86.2,86.4,584
20120201|2012-01-18 08:30,18,86.425,86.525,86.4,86.5,395
20120201|2012-01-18 09:00,18,86.5,86.625,86.2,86.225,1283
20120201|2012-01-18 09:30,18,86.2,86.3,86.05,86.15,600
20120201|2012-01-18 10:00,18,86.15,86.3,86.125,86.2,405
20120201|2012-01-18 10:30,18,86.25,86.325,86.05,86.275,798
20120201|2012-01-18 11:00,18,86.3,86.475,86.25,86.275,605
20120201|2012-01-18 11:30,18,86.3,86.5,86.2,86.475,408
20120201|2012-01-18 12:00,18,86.475,86.7,86.375,86.45,1007
20120201|2012-01-18 12:30,18,86.45,86.525,86.225,86.3,1166
20120201|2012-01-18 13:00,18,86.275,86.35,86.225,86.325,361
20120201|2012-01-18 13:30,18,86.35,86.35,86.3,86.325,42
20120201|2012-01-18 14:00,18,86.35,86.35,86.35,86.35,3
20120201|2012-01-18 14:30,18,86.35,86.5,86.35,86.5,72
20120201|2012-01-18 15:00,18,86.45,86.475,86.275,86.45,166
20120201|2012-01-18 15:30,18,86.4,86.45,86.35,86.45,41
20120201|2012-01-18 17:00,19,86.45,86.625,86.45,86.55,43
20120201|2012-01-18 17:30,19,86.6,86.625,86.525,86.575,28
20120201|2012-01-18 18:00,19,86.625,86.625,86.575,86.575,10
20120201|2012-01-18 18:30,19,86.6,86.625,86.575,86.625,38
20120201|2012-01-18 19:00,19,86.625,86.625,86.575,86.625,6
20120201|2012-01-18 19:30,19,86.625,86.625,86.575,86.575,7
20120201|2012-01-18 20:30,19,86.65,86.7,86.65,86.65,62
20120201|2012-01-18 21:00,19,86.65,86.65,86.65,86.65,6
20120201|2012-01-18 21:30,19,86.65,86.675,86.65,86.675,19
20120201|2012-01-18 22:00,19,86.675,86.675,86.65,86.65,6
20120201|2012-01-18 22:30,19,86.65,86.65,86.65,86.65,13
20120201|2012-01-18 23:30,19,86.65,86.7,86.65,86.7,10
20120201|2012-01-19 00:30,19,86.725,86.75,86.7,86.7,9
20120201|2012-01-19 01:30,19,86.7,86.7,86.7,86.7,3
20120201|2012-01-19 02:00,19,86.725,86.75,86.725,86.75,4
20120201|2012-01-19 02:30,19,86.75,86.775,86.725,86.725,38
20120201|2012-01-19 03:00,19,86.75,86.75,86.725,86.725,9
20120201|2012-01-19 03:30,19,86.725,86.725,86.725,86.725,1
20120201|2012-01-19 04:00,19,86.725,86.775,86.575,86.575,53
20120201|2012-01-19 04:30,19,86.6,86.6,86.6,86.6,7
20120201|2012-01-19 05:00,19,86.6,86.6,86.55,86.55,15
20120201|2012-01-19 05:30,19,86.525,86.525,86.375,86.375,50
20120201|2012-01-19 06:00,19,86.375,86.425,86.325,86.4,56
20120201|2012-01-19 06:30,19,86.35,86.35,86,86.05,410
20120201|2012-01-19 07:00,19,86.025,86.15,86,86.1,51
20120201|2012-01-19 07:30,19,86.1,86.375,86.1,86.3,132
20120201|2012-01-19 08:00,19,86.3,86.3,86.125,86.2,276
20120201|2012-01-19 08:30,19,86.175,86.35,86.1,86.275,359
20120201|2012-01-19 09:00,19,86.275,86.35,85.775,86.1,1985
20120201|2012-01-19 09:30,19,86.075,86.3,86.075,86.175,850
20120201|2012-01-19 10:00,19,86.2,86.35,85.95,85.95,982
20120201|2012-01-19 10:30,19,85.95,85.95,85.45,85.75,1748
20120201|2012-01-19 11:00,19,85.75,86,85.725,86,469
20120201|2012-01-19 11:30,19,86,86.225,85.975,86.175,629
20120201|2012-01-19 12:00,19,86.2,86.2,85.975,86.05,335
20120201|2012-01-19 12:30,19,86.075,86.1,85.275,85.4,1902
20120201|2012-01-19 13:00,19,85.4,85.575,85.4,85.575,361
20120201|2012-01-19 13:30,19,85.525,85.575,85.5,85.575,21
20120201|2012-01-19 14:00,19,85.575,85.6,85.5,85.5,53
20120201|2012-01-19 14:30,19,85.5,85.55,85.45,85.5,99
20120201|2012-01-19 15:00,19,85.5,85.525,85.425,85.475,204
20120201|2012-01-19 15:30,19,85.5,85.65,85.45,85.6,114
20120201|2012-01-19 17:00,20,85.625,85.9,85.625,85.8,138
20120201|2012-01-19 17:30,20,85.85,86.05,85.75,85.8,155
20120201|2012-01-19 18:00,20,85.825,85.825,85.75,85.8,21
20120201|2012-01-19 18:30,20,85.775,85.85,85.75,85.775,29
20120201|2012-01-19 19:00,20,85.8,85.8,85.775,85.775,8
20120201|2012-01-19 19:30,20,85.825,85.9,85.825,85.9,50
20120201|2012-01-19 20:00,20,85.925,86.05,85.925,86,46
20120201|2012-01-19 20:30,20,86.05,86.05,85.925,85.925,9
20120201|2012-01-19 21:00,20,85.975,85.975,85.825,85.825,24
20120201|2012-01-19 21:30,20,85.875,85.9,85.85,85.9,8
20120201|2012-01-19 22:00,20,85.925,85.925,85.875,85.875,7
20120201|2012-01-19 22:30,20,85.85,85.925,85.85,85.925,3
20120201|2012-01-19 23:00,20,85.875,85.875,85.875,85.875,2
20120201|2012-01-19 23:30,20,85.9,85.9,85.9,85.9,1
20120201|2012-01-20 00:00,20,85.9,85.9,85.875,85.9,3
20120201|2012-01-20 00:30,20,85.9,85.9,85.9,85.9,6
20120201|2012-01-20 01:00,20,85.925,85.925,85.9,85.925,5
20120201|2012-01-20 01:30,20,85.925,85.925,85.925,85.925,11
20120201|2012-01-20 02:00,20,85.95,85.975,85.9,85.975,27
20120201|2012-01-20 02:30,20,86,86.025,85.975,85.975,29
20120201|2012-01-20 03:30,20,86.05,86.075,86.05,86.075,6
20120201|2012-01-20 04:00,20,86.075,86.075,86,86,5
20120201|2012-01-20 04:30,20,86.025,86.075,86.025,86.075,7
20120201|2012-01-20 05:00,20,86.075,86.2,86.075,86.125,100
20120201|2012-01-20 05:30,20,86.125,86.15,86.125,86.15,4
20120201|2012-01-20 06:00,20,86.15,86.2,86.05,86.175,191
20120201|2012-01-20 06:30,20,86.15,86.15,86,86,108
20120201|2012-01-20 07:00,20,86.05,86.05,85.575,85.7,240
20120201|2012-01-20 07:30,20,85.7,85.85,85.65,85.65,178
20120201|2012-01-20 08:00,20,85.7,85.825,85.7,85.8,161
20120201|2012-01-20 08:30,20,85.825,85.95,85.725,85.725,200
20120201|2012-01-20 09:00,20,85.725,85.9,85.425,85.875,768
20120201|2012-01-20 09:30,20,85.9,85.9,85.425,85.65,581
20120201|2012-01-20 10:00,20,85.675,85.775,85.175,85.225,1062
20120201|2012-01-20 10:30,20,85.2,85.4,85.075,85.175,822
20120201|2012-01-20 11:00,20,85.2,85.35,85.15,85.275,302
20120201|2012-01-20 11:30,20,85.3,85.55,85.15,85.45,563
20120201|2012-01-20 12:00,20,85.425,85.65,85.375,85.575,647
20120201|2012-01-20 12:30,20,85.575,85.6,85.275,85.275,1596
20120201|2012-01-20 13:00,20,85.3,85.5,85.25,85.5,345
20120201|2012-01-20 13:30,20,85.475,85.6,85.45,85.6,87
20120201|2012-01-23 09:00,23,85.75,86.5,85.675,86.475,2145
20120201|2012-01-23 09:30,23,86.475,86.675,86.4,86.575,891
20120201|2012-01-23 10:00,23,86.6,86.675,86.4,86.4,711
20120201|2012-01-23 10:30,23,86.4,86.5,86.25,86.25,486
20120201|2012-01-23 11:00,23,86.275,86.5,86.275,86.425,538
20120201|2012-01-23 11:30,23,86.45,86.5,86.275,86.325,381
20120201|2012-01-23 12:00,23,86.325,86.4,86.125,86.2,393
20120201|2012-01-23 12:30,23,86.2,86.45,86.15,86.45,1115
20120201|2012-01-23 13:00,23,86.425,86.55,86.35,86.525,333
20120201|2012-01-23 13:30,23,86.475,86.5,86.425,86.475,46
20120201|2012-01-23 14:00,23,86.425,86.55,86.4,86.525,51
20120201|2012-01-23 14:30,23,86.525,86.525,86.35,86.4,81
20120201|2012-01-23 15:00,23,86.4,86.4,86.2,86.25,175
20120201|2012-01-23 15:30,23,86.3,86.375,86.25,86.325,45
20120201|2012-01-23 17:00,24,86.325,86.325,86.275,86.275,6
20120201|2012-01-23 17:30,24,86.275,86.275,86.275,86.275,7
20120201|2012-01-23 18:00,24,86.275,86.275,86.275,86.275,4
20120201|2012-01-23 18:30,24,86.275,86.3,86.225,86.3,37
20120201|2012-01-23 19:00,24,86.225,86.225,86.175,86.175,11
20120201|2012-01-23 19:30,24,86.2,86.225,86.2,86.225,4
20120201|2012-01-23 21:00,24,86.275,86.3,86.275,86.3,11
20120201|2012-01-23 23:00,24,86.325,86.325,86.325,86.325,5
20120201|2012-01-23 23:30,24,86.325,86.325,86.325,86.325,1
20120201|2012-01-24 01:30,24,86.325,86.35,86.325,86.35,18
20120201|2012-01-24 02:00,24,86.35,86.425,86.325,86.425,27
20120201|2012-01-24 02:30,24,86.425,86.5,86.325,86.425,132
20120201|2012-01-24 03:00,24,86.375,86.425,86.275,86.325,54
20120201|2012-01-24 03:30,24,86.325,86.45,86.275,86.45,47
20120201|2012-01-24 04:00,24,86.4,86.575,86.375,86.55,33
20120201|2012-01-24 04:30,24,86.6,86.65,86.6,86.65,38
20120201|2012-01-24 05:00,24,86.575,86.575,86.475,86.475,18
20120201|2012-01-24 05:30,24,86.45,86.45,86.425,86.425,10
20120201|2012-01-24 06:00,24,86.425,86.475,86.35,86.475,28
20120201|2012-01-24 06:30,24,86.425,86.65,86.425,86.65,47
20120201|2012-01-24 07:00,24,86.575,86.675,86.55,86.675,202
20120201|2012-01-24 07:30,24,86.675,86.875,86.5,86.55,207
20120201|2012-01-24 08:00,24,86.55,86.6,86.525,86.575,92
20120201|2012-01-24 08:30,24,86.575,86.775,86.525,86.65,214
20120201|2012-01-24 09:00,24,86.625,86.65,86.25,86.275,1298
20120201|2012-01-24 09:30,24,86.325,86.475,85.775,86.025,1462
20120201|2012-01-24 10:00,24,86.025,86.1,85.75,85.75,975
20120201|2012-01-24 10:30,24,85.725,85.95,85.675,85.825,880
20120201|2012-01-24 11:00,24,85.85,85.85,85.55,85.775,1031
20120201|2012-01-24 11:30,24,85.775,85.975,85.75,85.875,383
20120201|2012-01-24 12:00,24,85.875,86.075,85.8,85.85,423
20120201|2012-01-24 12:30,24,85.875,86.1,85.75,86,946
20120201|2012-01-24 13:00,24,86,86.075,85.85,86.05,617
20120201|2012-01-24 13:30,24,86.05,86.1,86.05,86.1,111
20120201|2012-01-24 14:00,24,86.125,86.15,86.025,86.05,51
20120201|2012-01-24 14:30,24,86.075,86.25,86,86.25,227
20120201|2012-01-24 15:00,24,86.225,86.275,85.925,86,218
20120201|2012-01-24 15:30,24,86.025,86.05,85.925,85.975,48
20120201|2012-01-24 17:00,25,86,86.2,85.975,86.2,42
20120201|2012-01-24 17:30,25,86.175,86.175,86.175,86.175,7
20120201|2012-01-24 18:00,25,86.15,86.15,86.05,86.05,48
20120201|2012-01-24 18:30,25,86.1,86.2,86.1,86.2,64
20120201|2012-01-24 19:00,25,86.225,86.25,86.2,86.2,8
20120201|2012-01-24 19:30,25,86.25,86.4,86.25,86.3,82
20120201|2012-01-24 20:00,25,86.3,86.4,86.3,86.375,19
20120201|2012-01-24 20:30,25,86.35,86.4,86.3,86.3,16
20120201|2012-01-24 21:00,25,86.35,86.35,86.3,86.35,5
20120201|2012-01-24 21:30,25,86.3,86.3,86.3,86.3,3
20120201|2012-01-24 22:30,25,86.3,86.3,86.3,86.3,1
20120201|2012-01-25 00:30,25,86.3,86.3,86.275,86.275,2
20120201|2012-01-25 02:00,25,86.3,86.325,86.3,86.325,5
20120201|2012-01-25 03:00,25,86.3,86.325,86.3,86.325,2
20120201|2012-01-25 03:30,25,86.35,86.35,86.35,86.35,29
20120201|2012-01-25 04:00,25,86.35,86.375,86.35,86.375,8
20120201|2012-01-25 04:30,25,86.4,86.5,86.375,86.5,101
20120201|2012-01-25 05:00,25,86.5,86.825,86.5,86.825,247
20120201|2012-01-25 05:30,25,86.825,87.15,86.825,87.05,282
20120201|2012-01-25 06:00,25,87.05,87.35,87.025,87.325,453
20120201|2012-01-25 06:30,25,87.3,87.3,86.875,86.875,234
20120201|2012-01-25 07:00,25,86.85,86.9,86.775,86.85,216
20120201|2012-01-25 07:30,25,86.85,86.95,86.7,86.75,195
20120201|2012-01-25 08:00,25,86.7,86.8,86.65,86.725,155
20120201|2012-01-25 08:30,25,86.725,86.75,86.575,86.65,276
20120201|2012-01-25 09:00,25,86.65,86.75,86.275,86.65,1530
20120201|2012-01-25 09:30,25,86.65,86.675,86.4,86.55,653
20120201|2012-01-25 10:00,25,86.55,86.55,86.4,86.425,464
20120201|2012-01-25 10:30,25,86.425,86.5,86.4,86.425,474
20120201|2012-01-25 11:00,25,86.425,86.45,86.3,86.375,309
20120201|2012-01-25 11:30,25,86.4,86.475,86.275,86.3,334
20120201|2012-01-25 12:00,25,86.3,86.375,86.3,86.35,280
20120201|2012-01-25 12:30,25,86.35,86.6,86.3,86.525,594
20120201|2012-01-25 13:00,25,86.525,86.65,86.5,86.625,194
20120201|2012-01-25 13:30,25,86.625,86.65,86.625,86.65,10
20120201|2012-01-25 14:00,25,86.6,86.65,86.6,86.625,28
20120201|2012-01-25 14:30,25,86.625,86.65,86.55,86.6,112
20120201|2012-01-25 15:00,25,86.6,86.625,86.275,86.3,175
20120201|2012-01-25 15:30,25,86.325,86.375,86.325,86.325,6
20120201|2012-01-25 17:00,26,86.325,86.35,86.3,86.3,14
20120201|2012-01-25 17:30,26,86.275,86.325,86.25,86.325,14
20120201|2012-01-25 18:00,26,86.325,86.375,86.325,86.375,19
20120201|2012-01-25 18:30,26,86.375,86.425,86.325,86.325,9
20120201|2012-01-25 19:30,26,86.375,86.4,86.375,86.375,6
20120201|2012-01-25 20:00,26,86.4,86.4,86.4,86.4,5
20120201|2012-01-25 20:30,26,86.375,86.375,86.375,86.375,1
20120201|2012-01-25 21:00,26,86.375,86.375,86.35,86.35,3
20120201|2012-01-25 21:30,26,86.35,86.4,86.35,86.4,3
20120201|2012-01-25 22:00,26,86.425,86.425,86.425,86.425,3
20120201|2012-01-25 22:30,26,86.475,86.55,86.475,86.475,45
20120201|2012-01-25 23:00,26,86.525,86.525,86.525,86.525,1
20120201|2012-01-26 00:00,26,86.5,86.5,86.5,86.5,2
20120201|2012-01-26 00:30,26,86.525,86.55,86.525,86.55,5
20120201|2012-01-26 01:30,26,86.575,86.575,86.575,86.575,4
20120201|2012-01-26 02:00,26,86.6,86.6,86.6,86.6,10
20120201|2012-01-26 02:30,26,86.6,86.6,86.6,86.6,6
20120201|2012-01-26 03:30,26,86.6,86.6,86.575,86.575,6
20120201|2012-01-26 04:00,26,86.55,86.625,86.55,86.625,46
20120201|2012-01-26 04:30,26,86.65,86.725,86.65,86.725,63
20120201|2012-01-26 05:00,26,86.7,86.725,86.675,86.725,6
20120201|2012-01-26 05:30,26,86.75,86.875,86.75,86.875,57
20120201|2012-01-26 06:00,26,86.875,86.9,86.85,86.85,12
20120201|2012-01-26 06:30,26,86.85,86.95,86.825,86.85,20
20120201|2012-01-26 07:00,26,86.825,86.875,86.775,86.875,110
20120201|2012-01-26 07:30,26,86.875,86.95,86.85,86.85,103
20120201|2012-01-26 08:00,26,86.825,87.025,86.825,87.025,235
20120201|2012-01-26 08:30,26,86.975,87.025,86.85,86.975,342
20120201|2012-01-26 09:00,26,86.975,87.225,86.825,86.9,1190
20120201|2012-01-26 09:30,26,86.9,86.95,86.65,86.775,987
20120201|2012-01-26 10:00,26,86.75,86.825,86.35,86.475,1599
20120201|2012-01-26 10:30,26,86.475,86.525,86.225,86.25,926
20120201|2012-01-26 11:00,26,86.225,86.3,85.675,85.725,1911
20120201|2012-01-26 11:30,26,85.7,85.9,85.6,85.85,644
20120201|2012-01-26 12:00,26,85.85,85.875,85.7,85.875,448
20120201|2012-01-26 12:30,26,85.825,86.025,85.625,85.925,992
20120201|2012-01-26 13:00,26,85.925,86.1,85.925,86.025,427
20120201|2012-01-26 13:30,26,86.025,86.1,86.025,86.1,48
20120201|2012-01-26 14:00,26,86.025,86.125,86.025,86.05,89
20120201|2012-01-26 14:30,26,86.025,86.425,86.025,86.425,191
20120201|2012-01-26 15:00,26,86.425,86.475,86.1,86.35,397
20120201|2012-01-26 15:30,26,86.35,86.4,86.275,86.35,90
20120201|2012-01-26 17:00,27,86.35,86.35,86.3,86.35,30
20120201|2012-01-26 17:30,27,86.325,86.325,86.3,86.3,8
20120201|2012-01-26 19:00,27,86.3,86.3,86.3,86.3,2
20120201|2012-01-26 19:30,27,86.25,86.25,86.225,86.225,7
20120201|2012-01-26 20:00,27,86.2,86.2,86.05,86.05,61
20120201|2012-01-26 20:30,27,86.1,86.3,86.1,86.3,45
20120201|2012-01-26 21:00,27,86.3,86.3,86.3,86.3,6
20120201|2012-01-26 21:30,27,86.3,86.3,86.25,86.3,16
20120201|2012-01-26 22:00,27,86.275,86.375,86.275,86.375,46
20120201|2012-01-26 22:30,27,86.3,86.3,86.3,86.3,5
20120201|2012-01-26 23:30,27,86.25,86.25,86.25,86.25,2
20120201|2012-01-27 00:00,27,86.25,86.25,86.25,86.25,2
20120201|2012-01-27 00:30,27,86.3,86.3,86.25,86.25,6
20120201|2012-01-27 01:00,27,86.3,86.3,86.3,86.3,3
20120201|2012-01-27 01:30,27,86.3,86.3,86.3,86.3,1
20120201|2012-01-27 02:00,27,86.325,86.35,86.175,86.25,39
20120201|2012-01-27 02:30,27,86.25,86.25,86.2,86.25,11
20120201|2012-01-27 03:00,27,86.3,86.3,86.3,86.3,5
20120201|2012-01-27 03:30,27,86.3,86.3,86.3,86.3,1
20120201|2012-01-27 04:00,27,86.35,86.35,86.35,86.35,1
20120201|2012-01-27 04:30,27,86.35,86.35,86.35,86.35,3
20120201|2012-01-27 05:00,27,86.35,86.4,86.35,86.4,15
20120201|2012-01-27 05:30,27,86.375,86.375,86.375,86.375,3
20120201|2012-01-27 06:00,27,86.35,86.475,86.35,86.475,60
20120201|2012-01-27 06:30,27,86.475,86.625,86.475,86.55,112
20120201|2012-01-27 07:00,27,86.55,86.55,86.375,86.4,91
20120201|2012-01-27 07:30,27,86.4,86.4,86.225,86.225,125
20120201|2012-01-27 08:00,27,86.225,86.225,85.825,86,446
20120201|2012-01-27 08:30,27,85.975,86.325,85.95,86.325,300
20120201|2012-01-27 09:00,27,86.325,86.55,86.1,86.2,1138
20120201|2012-01-27 09:30,27,86.175,86.3,86.05,86.3,882
20120201|2012-01-27 10:00,27,86.275,86.75,86.25,86.6,1016
20120201|2012-01-27 10:30,27,86.6,86.65,86.4,86.4,510
20120201|2012-01-27 11:00,27,86.4,86.475,86.3,86.325,486
20120201|2012-01-27 11:30,27,86.3,86.325,86.225,86.275,87
20120201|2012-01-27 12:00,27,86.3,86.575,86.275,86.5,329
20120201|2012-01-27 12:30,27,86.525,86.725,86.475,86.625,638
20120201|2012-01-27 13:00,27,86.625,86.65,86.55,86.625,414
20120201|2012-01-27 13:30,27,86.6,86.625,86.525,86.525,113
20120201|2012-01-30 09:00,30,86.275,86.275,85.725,86.175,1804
20120201|2012-01-30 09:30,30,86.2,86.6,86.2,86.4,1249
20120201|2012-01-30 10:00,30,86.4,86.575,86.25,86.4,601
20120201|2012-01-30 10:30,30,86.4,86.45,86.1,86.175,370
20120201|2012-01-30 11:00,30,86.175,86.2,86,86.05,356
20120201|2012-01-30 11:30,30,86.075,86.25,86.075,86.225,180
20120201|2012-01-30 12:00,30,86.2,86.45,86.2,86.45,286
20120201|2012-01-30 12:30,30,86.45,86.475,86.325,86.425,285
20120201|2012-01-30 13:00,30,86.425,86.575,86.4,86.55,170
20120201|2012-01-30 13:30,30,86.575,86.6,86.55,86.575,29
20120201|2012-01-30 14:00,30,86.55,86.6,86.525,86.525,24
20120201|2012-01-30 14:30,30,86.55,86.675,86.55,86.675,66
20120201|2012-01-30 15:00,30,86.625,86.75,86.625,86.7,96
20120201|2012-01-30 15:30,30,86.7,86.85,86.7,86.85,191
20120201|2012-01-30 17:00,31,86.725,86.975,86.725,86.875,133
20120201|2012-01-30 17:30,31,86.9,86.975,86.9,86.9,22
20120201|2012-01-30 18:00,31,86.95,86.975,86.95,86.95,56
20120201|2012-01-30 18:30,31,86.925,86.925,86.85,86.875,17
20120201|2012-01-30 19:00,31,86.85,86.875,86.85,86.85,26
20120201|2012-01-30 20:00,31,86.875,86.9,86.875,86.9,3
20120201|2012-01-30 20:30,31,86.9,86.9,86.825,86.825,6
20120201|2012-01-30 21:00,31,86.85,86.85,86.85,86.85,1
20120201|2012-01-30 21:30,31,86.8,86.9,86.8,86.9,5
20120201|2012-01-30 22:00,31,86.9,86.975,86.9,86.975,40
20120201|2012-01-30 22:30,31,86.95,86.975,86.95,86.975,16
20120201|2012-01-30 23:00,31,86.975,86.975,86.975,86.975,25
20120201|2012-01-30 23:30,31,86.975,86.975,86.975,86.975,38
20120201|2012-01-31 00:00,31,86.975,87,86.975,87,64
20120201|2012-01-31 00:30,31,87,87,87,87,38
20120201|2012-01-31 01:00,31,87,87.075,87,87.075,38
20120201|2012-01-31 01:30,31,87.075,87.1,87.075,87.1,17
20120201|2012-01-31 02:00,31,87.1,87.125,87.1,87.125,14
20120201|2012-01-31 02:30,31,87.15,87.15,87.15,87.15,31
20120201|2012-01-31 03:00,31,87.15,87.25,87.15,87.225,206
20120201|2012-01-31 03:30,31,87.25,87.275,87.225,87.275,20
20120201|2012-01-31 04:00,31,87.25,87.25,87.25,87.25,4
20120201|2012-01-31 04:30,31,87.275,87.3,87.275,87.275,74
20120201|2012-01-31 05:00,31,87.3,87.3,87.275,87.3,11
20120201|2012-01-31 05:30,31,87.3,87.325,87.275,87.325,15
20120201|2012-01-31 06:00,31,87.3,87.4,87.3,87.325,159
20120201|2012-01-31 06:30,31,87.325,87.325,87.175,87.225,77
20120201|2012-01-31 07:00,31,87.225,87.25,87.1,87.15,89
20120201|2012-01-31 07:30,31,87.15,87.15,86.975,86.975,50
20120201|2012-01-31 08:00,31,87,87.075,87,87.025,95
20120201|2012-01-31 08:30,31,87,87,86.9,86.9,109
20120201|2012-01-31 09:00,31,86.9,87.15,86.85,87.05,554
20120201|2012-01-31 09:30,31,87.075,87.3,87.075,87.2,528
20120201|2012-01-31 10:00,31,87.2,87.3,87.175,87.25,318
20120201|2012-01-31 10:30,31,87.25,87.3,87.05,87.075,330
20120201|2012-01-31 11:00,31,87.1,87.125,86.875,86.975,438
20120201|2012-01-31 11:30,31,87,87.1,87,87.1,93
20120201|2012-01-31 12:00,31,87.1,87.4,87.05,87.325,641
20120201|2012-01-31 12:30,31,87.35,87.5,87.2,87.5,710
20120201|2012-01-31 13:00,31,87.475,87.525,87.45,87.5,390
20120201|2012-01-31 13:30,31,87.5,87.5,87.45,87.45,23
20120201|2012-01-31 14:00,31,87.475,87.475,87.45,87.45,13
20120201|2012-01-31 14:30,31,87.45,87.5,87.2,87.275,79
20120201|2012-01-31 15:00,31,87.225,87.575,87.225,87.575,154
20120201|2012-01-31 15:30,31,87.55,87.8,87.55,87.675,134
20120201|2012-01-31 17:00,1,87.725,87.775,87.65,87.775,82
20120201|2012-01-31 17:30,1,87.775,87.775,87.775,87.775,4
20120201|2012-01-31 18:00,1,87.725,87.8,87.725,87.775,34
20120201|2012-01-31 19:00,1,87.8,87.825,87.8,87.825,8
20120201|2012-01-31 19:30,1,87.775,87.825,87.775,87.825,5
20120201|2012-01-31 20:00,1,87.85,87.875,87.825,87.875,9
20120201|2012-01-31 20:30,1,87.825,87.875,87.75,87.875,48
20120201|2012-01-31 21:00,1,87.875,87.875,87.775,87.775,25
20120201|2012-01-31 21:30,1,87.775,87.925,87.775,87.9,84
20120201|2012-01-31 22:00,1,87.925,87.925,87.875,87.875,35
20120201|2012-02-01 00:00,1,87.875,87.875,87.875,87.875,1
20120201|2012-02-01 01:00,1,87.875,87.875,87.875,87.875,1
20120201|2012-02-01 01:30,1,87.9,88.075,87.9,88.075,71
20120201|2012-02-01 02:00,1,88.025,88.05,88.025,88.05,4
20120201|2012-02-01 02:30,1,88.075,88.075,88.075,88.075,1
20120201|2012-02-01 03:00,1,88.075,88.175,88.075,88.175,71
20120201|2012-02-01 03:30,1,88.15,88.2,88.15,88.2,6
20120201|2012-02-01 04:30,1,88.15,88.15,88.15,88.15,2
20120201|2012-02-01 05:00,1,88.125,88.175,88.125,88.175,7
20120201|2012-02-01 05:30,1,88.15,88.15,88.075,88.075,20
20120201|2012-02-01 06:00,1,88.075,88.075,88.075,88.075,3
20120201|2012-02-01 06:30,1,88.05,88.05,88.025,88.05,21
20120201|2012-02-01 07:00,1,88.025,88.025,87.825,87.825,37
20120201|2012-02-01 07:30,1,87.825,87.875,87.775,87.875,53
20120201|2012-02-01 08:00,1,87.9,87.925,87.775,87.875,146
20120201|2012-02-01 08:30,1,87.825,87.825,87.625,87.75,141
20120201|2012-02-01 09:00,1,87.75,87.75,87.55,87.625,965
20120201|2012-02-01 09:30,1,87.6,87.65,87.175,87.2,704
20120201|2012-02-01 10:00,1,87.225,87.425,87.225,87.375,304
20120201|2012-02-01 10:30,1,87.375,87.375,87.1,87.125,286
20120201|2012-02-01 11:00,1,87.1,87.375,87.1,87.275,336
20120201|2012-02-01 11:30,1,87.25,87.325,87.15,87.3,119
20120201|2012-02-01 12:00,1,87.325,87.525,87.3,87.375,469
20120201|2012-02-01 12:30,1,87.425,87.675,87.35,87.625,776
20120201|2012-02-01 13:00,1,87.6,87.625,87.525,87.575,557
20120201|2012-02-01 13:30,1,87.6,87.625,87.6,87.6,11
20120201|2012-02-01 14:00,1,87.6,87.65,87.575,87.65,62
20120201|2012-02-01 14:30,1,87.65,87.75,87.65,87.75,180
20120201|2012-02-01 15:00,1,87.775,87.825,87.625,87.65,347
20120201|2012-02-01 15:30,1,87.65,87.65,87.425,87.575,106
20120201|2012-02-01 17:00,2,87.5,87.5,87.375,87.375,21
20120201|2012-02-01 17:30,2,87.425,87.425,87.425,87.425,1
20120201|2012-02-01 18:00,2,87.425,87.425,87.425,87.425,4
20120201|2012-02-01 18:30,2,87.45,87.45,87.45,87.45,2
20120201|2012-02-01 19:00,2,87.4,87.4,87.4,87.4,1
20120201|2012-02-01 19:30,2,87.45,87.55,87.45,87.5,25
20120201|2012-02-01 20:00,2,87.475,87.475,87.475,87.475,5
20120201|2012-02-01 20:30,2,87.475,87.475,87.475,87.475,4
20120201|2012-02-01 22:30,2,87.525,87.525,87.525,87.525,1
20120201|2012-02-02 00:00,2,87.475,87.475,87.475,87.475,6
20120201|2012-02-02 00:30,2,87.525,87.55,87.525,87.55,23
20120201|2012-02-02 02:00,2,87.55,87.55,87.55,87.55,11
20120201|2012-02-02 02:30,2,87.525,87.525,87.5,87.5,2
20120201|2012-02-02 03:30,2,87.475,87.475,87.475,87.475,1
20120201|2012-02-02 04:00,2,87.475,87.475,87.475,87.475,1
20120201|2012-02-02 05:00,2,87.525,87.525,87.525,87.525,1
20120201|2012-02-02 05:30,2,87.5,87.525,87.5,87.525,6
20120201|2012-02-02 06:00,2,87.55,87.575,87.55,87.55,22
20120201|2012-02-02 06:30,2,87.575,87.675,87.525,87.575,49
20120201|2012-02-02 07:00,2,87.55,87.55,87.425,87.45,59
20120201|2012-02-02 07:30,2,87.475,87.475,87.45,87.45,12
20120201|2012-02-02 08:00,2,87.45,87.45,87.325,87.35,77
20120201|2012-02-02 08:30,2,87.4,87.475,87.325,87.325,176
20120201|2012-02-02 09:00,2,87.325,87.475,87.2,87.325,571
20120201|2012-02-02 09:30,2,87.325,87.55,87.275,87.35,705
20120201|2012-02-02 10:00,2,87.425,87.625,87.425,87.6,241
20120201|2012-02-02 10:30,2,87.625,87.675,87.4,87.5,590
20120201|2012-02-02 11:00,2,87.5,87.625,87.5,87.575,145
20120201|2012-02-02 11:30,2,87.575,87.7,87.475,87.65,113
20120201|2012-02-02 12:00,2,87.675,87.775,87.5,87.65,311
20120201|2012-02-02 12:30,2,87.7,87.725,87.3,87.55,633
20120201|2012-02-02 13:00,2,87.525,87.55,87.45,87.475,328
20120201|2012-02-02 13:30,2,87.45,87.45,87.35,87.4,57
20120201|2012-02-02 14:00,2,87.45,87.45,87.45,87.45,4
20120201|2012-02-02 14:30,2,87.425,87.625,87.4,87.625,203
20120201|2012-02-02 15:00,2,87.575,87.575,87.375,87.55,102
20120201|2012-02-02 15:30,2,87.6,87.625,87.5,87.5,46
20120201|2012-02-02 17:30,3,87.45,87.45,87.45,87.45,3
20120201|2012-02-02 18:00,3,87.5,87.5,87.5,87.5,1
20120201|2012-02-02 19:30,3,87.5,87.525,87.5,87.525,3
20120201|2012-02-02 20:00,3,87.525,87.525,87.525,87.525,1
20120201|2012-02-02 20:30,3,87.525,87.525,87.525,87.525,1
20120201|2012-02-02 21:30,3,87.525,87.525,87.525,87.525,1
20120201|2012-02-02 23:30,3,87.525,87.525,87.525,87.525,1
20120201|2012-02-03 00:00,3,87.55,87.55,87.55,87.55,5
20120201|2012-02-03 00:30,3,87.55,87.55,87.55,87.55,3
20120201|2012-02-03 01:00,3,87.575,87.575,87.575,87.575,8
20120201|2012-02-03 01:30,3,87.575,87.575,87.575,87.575,2
20120201|2012-02-03 02:00,3,87.6,87.625,87.6,87.625,11
20120201|2012-02-03 02:30,3,87.625,87.625,87.625,87.625,20
20120201|2012-02-03 03:30,3,87.625,87.625,87.575,87.575,5
20120201|2012-02-03 05:00,3,87.625,87.625,87.625,87.625,11
20120201|2012-02-03 05:30,3,87.625,87.65,87.625,87.625,29
20120201|2012-02-03 06:00,3,87.65,87.675,87.65,87.675,18
20120201|2012-02-03 06:30,3,87.65,87.7,87.65,87.7,25
20120201|2012-02-03 07:00,3,87.7,87.725,87.675,87.725,32
20120201|2012-02-03 07:30,3,87.725,87.725,87.675,87.7,48
20120201|2012-02-03 08:00,3,87.7,87.75,87.7,87.75,89
20120201|2012-02-03 08:30,3,87.725,87.825,87.725,87.775,69
20120201|2012-02-03 09:00,3,87.775,87.925,87.7,87.825,327
20120201|2012-02-03 09:30,3,87.825,87.975,87.8,87.9,233
20120201|2012-02-03 10:00,3,87.9,87.925,87.725,87.775,146
20120201|2012-02-03 10:30,3,87.75,87.75,87.575,87.65,247
20120201|2012-02-03 11:00,3,87.65,87.7,87.55,87.65,101
20120201|2012-02-03 11:30,3,87.625,87.65,87.6,87.65,37
20120201|2012-02-03 12:00,3,87.625,87.7,87.525,87.525,119
20120201|2012-02-03 12:30,3,87.5,87.65,87.5,87.525,244
20120201|2012-02-03 13:00,3,87.525,87.55,87.45,87.55,228
20120201|2012-02-03 13:30,3,87.6,87.6,87.5,87.55,26
20120201|2012-02-06 09:00,6,87.35,87.4,87.2,87.3,459
20120201|2012-02-06 09:30,6,87.3,87.325,87.2,87.25,359
20120201|2012-02-06 10:00,6,87.225,87.225,86.975,87,306
20120201|2012-02-06 10:30,6,87.05,87.1,87,87.05,71
20120201|2012-02-06 11:00,6,87.05,87.15,87.025,87.075,166
20120201|2012-02-06 11:30,6,87.075,87.15,87.025,87.15,63
20120201|2012-02-06 12:00,6,87.125,87.2,86.975,86.975,181
20120201|2012-02-06 12:30,6,87,87.05,86.9,87.025,454
20120201|2012-02-06 13:00,6,87.05,87.05,86.925,87,129
20120201|2012-02-06 13:30,6,86.975,87,86.9,86.9,33
20120201|2012-02-06 14:00,6,86.9,86.9,86.725,86.775,152
20120201|2012-02-06 14:30,6,86.75,87,86.725,86.875,60
20120201|2012-02-06 15:00,6,86.875,86.875,86.75,86.75,35
20120201|2012-02-06 15:30,6,86.75,86.825,86.75,86.825,33
20120201|2012-02-06 17:30,7,86.775,86.775,86.775,86.775,1
20120201|2012-02-06 18:00,7,86.775,86.775,86.75,86.75,6
20120201|2012-02-06 18:30,7,86.75,86.75,86.75,86.75,2
20120201|2012-02-06 19:30,7,86.825,86.85,86.825,86.85,7
20120201|2012-02-06 20:00,7,86.825,86.825,86.825,86.825,1
20120201|2012-02-07 02:00,7,86.8,86.8,86.8,86.8,2
20120201|2012-02-07 03:30,7,86.8,86.8,86.8,86.8,1
20120201|2012-02-07 04:30,7,86.775,86.775,86.775,86.775,8
20120201|2012-02-07 05:00,7,86.75,86.75,86.725,86.725,33
20120201|2012-02-07 06:00,7,86.75,86.75,86.675,86.675,13
20120201|2012-02-07 06:30,7,86.675,86.675,86.6,86.675,21
20120201|2012-02-07 07:00,7,86.65,86.65,86.625,86.625,52
20120201|2012-02-07 07:30,7,86.625,86.725,86.625,86.725,24
20120201|2012-02-07 08:00,7,86.7,86.875,86.7,86.85,95
20120201|2012-02-07 08:30,7,86.825,86.875,86.7,86.75,114
20120201|2012-02-07 09:00,7,86.75,86.775,86.625,86.65,256
20120201|2012-02-07 09:30,7,86.65,86.775,86.625,86.65,413
20120201|2012-02-07 10:00,7,86.675,86.725,86.625,86.65,220
20120201|2012-02-07 10:30,7,86.65,86.675,86.55,86.575,356
20120201|2012-02-07 11:00,7,86.6,86.675,86.55,86.65,176
20120201|2012-02-07 11:30,7,86.675,86.7,86.55,86.575,179
20120201|2012-02-07 12:00,7,86.575,86.625,86.475,86.475,381
20120201|2012-02-07 12:30,7,86.525,86.6,86.2,86.25,1391
20120201|2012-02-07 13:00,7,86.25,86.45,86.225,86.45,336
20120201|2012-02-07 13:30,7,86.4,86.425,86.375,86.375,47
20120201|2012-02-07 14:00,7,86.4,86.4,86.375,86.375,7
20120201|2012-02-07 14:30,7,86.325,86.375,86.2,86.2,67
20120201|2012-02-07 15:00,7,86.25,86.925,86.25,86.775,619
20120201|2012-02-07 15:30,7,86.75,86.75,86.725,86.725,43
20120201|2012-02-07 17:00,8,86.775,86.775,86.5,86.55,45
20120201|2012-02-07 17:30,8,86.575,86.6,86.55,86.55,8
20120201|2012-02-07 18:30,8,86.55,86.55,86.475,86.475,52
20120201|2012-02-07 19:00,8,86.525,86.55,86.525,86.55,4
20120201|2012-02-07 19:30,8,86.55,86.55,86.55,86.55,2
20120201|2012-02-07 20:00,8,86.575,86.575,86.575,86.575,1
20120201|2012-02-07 20:30,8,86.575,86.575,86.575,86.575,3
20120201|2012-02-07 21:30,8,86.6,86.6,86.6,86.6,3
20120201|2012-02-08 00:00,8,86.55,86.55,86.475,86.475,49
20120201|2012-02-08 01:00,8,86.525,86.65,86.525,86.625,31
20120201|2012-02-08 02:00,8,86.6,86.6,86.525,86.525,11
20120201|2012-02-08 02:30,8,86.525,86.525,86.525,86.525,50
20120201|2012-02-08 03:00,8,86.525,86.525,86.5,86.5,7
20120201|2012-02-08 03:30,8,86.475,86.475,86.475,86.475,5
20120201|2012-02-08 04:00,8,86.5,86.5,86.475,86.475,18
20120201|2012-02-08 04:30,8,86.475,86.475,86.475,86.475,2
20120201|2012-02-08 05:00,8,86.475,86.5,86.475,86.475,16
20120201|2012-02-08 05:30,8,86.475,86.475,86.475,86.475,2
20120201|2012-02-08 06:00,8,86.5,86.55,86.5,86.55,48
20120201|2012-02-08 07:30,8,86.5,86.55,86.475,86.475,53
20120201|2012-02-08 08:00,8,86.45,86.525,86.425,86.425,38
20120201|2012-02-08 08:30,8,86.425,86.45,86.375,86.4,33
20120201|2012-02-08 09:00,8,86.45,86.5,86.325,86.325,196
20120201|2012-02-08 09:30,8,86.325,86.4,86.3,86.375,180
20120201|2012-02-08 10:00,8,86.4,86.525,86.35,86.525,198
20120201|2012-02-08 10:30,8,86.525,86.6,86.425,86.425,166
20120201|2012-02-08 11:00,8,86.45,86.475,86.425,86.475,43
20120201|2012-02-08 11:30,8,86.45,86.45,86.375,86.425,112
20120201|2012-02-08 12:00,8,86.45,86.55,86.4,86.525,106
20120201|2012-02-08 12:30,8,86.525,86.55,86.25,86.3,525
20120201|2012-02-08 13:00,8,86.3,86.325,86.225,86.3,322
20120201|2012-02-08 13:30,8,86.25,86.3,86.25,86.25,13
20120201|2012-02-08 14:00,8,86.3,86.3,86.25,86.25,15
20120201|2012-02-08 14:30,8,86.275,86.3,86.175,86.3,52
20120201|2012-02-08 15:00,8,86.3,86.35,86.25,86.3,52
20120201|2012-02-08 15:30,8,86.35,86.4,86.35,86.4,16
20120201|2012-02-08 17:00,9,86.45,86.55,86.45,86.55,17
20120201|2012-02-08 17:30,9,86.5,86.5,86.425,86.425,9
20120201|2012-02-08 19:00,9,86.425,86.425,86.425,86.425,1
20120201|2012-02-08 19:30,9,86.45,86.475,86.4,86.4,7
20120201|2012-02-08 22:00,9,86.4,86.4,86.4,86.4,1
20120201|2012-02-09 03:30,9,86.4,86.4,86.4,86.4,2
20120201|2012-02-09 04:30,9,86.45,86.45,86.45,86.45,1
20120201|2012-02-09 05:30,9,86.4,86.4,86.4,86.4,3
20120201|2012-02-09 06:30,9,86.45,86.525,86.45,86.525,30
20120201|2012-02-09 07:00,9,86.525,86.525,86.525,86.525,1
20120201|2012-02-09 07:30,9,86.55,86.55,86.475,86.5,33
20120201|2012-02-09 08:00,9,86.55,86.6,86.55,86.6,55
20120201|2012-02-09 08:30,9,86.575,86.65,86.525,86.525,70
20120201|2012-02-09 09:00,9,86.575,86.875,86.575,86.8,407
20120201|2012-02-09 09:30,9,86.825,86.875,86.775,86.875,275
20120201|2012-02-09 10:00,9,86.875,86.9,86.85,86.9,95
20120201|2012-02-09 10:30,9,86.9,87.05,86.9,86.975,321
20120201|2012-02-09 11:00,9,86.975,87.05,86.85,87,345
20120201|2012-02-09 11:30,9,87.025,87.1,87,87.05,207
20120201|2012-02-09 12:00,9,87.05,87.125,87.025,87.075,190
20120201|2012-02-09 12:30,9,87.1,87.25,87.05,87.225,451
20120201|2012-02-09 13:00,9,87.225,87.25,87.1,87.1,84
20120201|2012-02-09 13:30,9,87.125,87.2,87.1,87.1,71
20120201|2012-02-09 14:00,9,87.1,87.175,87.1,87.175,34
20120201|2012-02-09 14:30,9,87.125,87.2,87,87,107
20120201|2012-02-09 15:00,9,87.05,87.1,87,87.1,83
20120201|2012-02-09 15:30,9,87.1,87.1,87.075,87.075,5
20120201|2012-02-09 17:00,10,87.15,87.15,87.15,87.15,6
20120201|2012-02-09 17:30,10,87.15,87.15,87.15,87.15,5
20120201|2012-02-09 18:30,10,87.15,87.175,87.15,87.175,5
20120201|2012-02-09 20:00,10,87.175,87.175,87.125,87.125,12
20120201|2012-02-09 20:30,10,87.125,87.125,87.125,87.125,17
20120201|2012-02-09 23:00,10,87.15,87.15,87.125,87.125,5
20120201|2012-02-09 23:30,10,87.125,87.15,87,87.15,289
20120201|2012-02-10 02:30,10,87.15,87.15,87.125,87.125,34
20120201|2012-02-10 03:30,10,87.1,87.1,87.075,87.075,4
20120201|2012-02-10 04:00,10,87.125,87.15,87.125,87.15,21
20120201|2012-02-10 06:30,10,87.15,87.15,87.075,87.075,31
20120201|2012-02-10 07:00,10,87.025,87.025,87.025,87.025,1
20120201|2012-02-10 07:30,10,87.075,87.075,87.05,87.05,8
20120201|2012-02-10 08:00,10,87.05,87.075,87,87,114
20120201|2012-02-10 08:30,10,87.05,87.15,87.05,87.15,45
20120201|2012-02-10 09:00,10,87.125,87.25,87.025,87.15,417
20120201|2012-02-10 09:30,10,87.15,87.175,87.05,87.075,231
20120201|2012-02-10 10:00,10,87.075,87.075,87,87.025,201
20120201|2012-02-10 10:30,10,87.025,87.025,86.875,86.9,146
20120201|2012-02-10 11:00,10,86.9,86.95,86.775,86.8,283
20120201|2012-02-10 11:30,10,86.8,86.925,86.75,86.9,125
20120201|2012-02-10 12:00,10,86.9,86.9,86.8,86.8,71
20120201|2012-02-10 12:30,10,86.825,86.875,86.725,86.85,509
20120201|2012-02-10 13:00,10,86.825,86.95,86.825,86.95,77
20120201|2012-02-10 13:30,10,86.975,86.975,86.925,86.975,8
20120201|2012-02-13 09:00,13,87.025,87.25,87,87.225,330
20120201|2012-02-13 09:30,13,87.2,87.3,87.2,87.275,108
20120201|2012-02-13 10:00,13,87.25,87.275,87.1,87.1,300
20120201|2012-02-13 10:30,13,87.1,87.15,87,87,124
20120201|2012-02-13 11:00,13,87.05,87.125,86.95,86.975,76
20120201|2012-02-13 11:30,13,86.975,87.025,86.975,86.975,110
20120201|2012-02-13 12:00,13,86.975,87.025,86.95,86.975,92
20120201|2012-02-13 12:30,13,86.975,87,86.9,86.9,169
20120201|2012-02-13 13:00,13,86.925,87,86.925,86.975,137
20120201|2012-02-13 13:30,13,86.975,87.025,86.975,87,16
20120201|2012-02-13 14:30,13,87,87.075,86.95,87,50
20120201|2012-02-13 15:00,13,87,87,87,87,2
20120201|2012-02-13 15:30,13,87.025,87.05,86.975,86.975,12
20120201|2012-02-14 02:00,14,87.025,87.025,87.025,87.025,1
20120201|2012-02-14 04:00,14,87,87,86.975,86.975,6
20120201|2012-02-14 05:30,14,86.975,86.975,86.975,86.975,2
20120201|2012-02-14 06:30,14,86.975,86.975,86.975,86.975,6
20120201|2012-02-14 07:00,14,86.975,86.975,86.975,86.975,2
20120201|2012-02-14 07:30,14,86.975,87,86.975,86.975,26
20120201|2012-02-14 08:00,14,86.975,87.125,86.975,87.125,113
20120201|2012-02-14 08:30,14,87.1,87.125,87.05,87.125,42
20120201|2012-02-14 09:00,14,87.125,87.2,87.1,87.1,96
20120201|2012-02-14 09:30,14,87.125,87.2,87.125,87.125,94
20120201|2012-02-14 10:00,14,87.2,87.2,87.125,87.175,72
20120201|2012-02-14 10:30,14,87.15,87.15,87.1,87.1,145
20120201|2012-02-14 11:00,14,87.1,87.175,87.1,87.175,28
20120201|2012-02-14 11:30,14,87.125,87.175,87.075,87.1,91
20120401|2011-08-01 22:30,2,92.825,92.825,92.825,92.825,1
20120401|2011-08-02 01:00,2,92.625,92.625,92.625,92.625,2
20120401|2011-08-02 03:30,2,92.55,92.55,92.55,92.55,2
20120401|2011-08-02 05:30,2,92.775,92.775,92.775,92.775,1
20120401|2011-08-02 07:00,2,92.85,92.85,92.85,92.85,1
20120401|2011-08-02 07:30,2,92.85,92.875,92.85,92.875,2
20120401|2011-08-02 08:00,2,92.85,92.85,92.725,92.725,11
20120401|2011-08-02 08:30,2,92.85,92.875,92.775,92.85,39
20120401|2011-08-02 09:00,2,92.8,92.925,92.8,92.875,62
20120401|2011-08-02 09:30,2,92.85,92.9,92.675,92.675,30
20120401|2011-08-02 10:00,2,92.7,92.875,92.7,92.725,11
20120401|2011-08-02 10:30,2,92.925,92.95,92.6,92.625,133
20120401|2011-08-02 11:00,2,92.65,92.725,92.55,92.675,14
20120401|2011-08-02 11:30,2,92.55,92.625,92.275,92.3,41
20120401|2011-08-02 12:00,2,92.3,92.625,92.175,92.625,57
20120401|2011-08-02 12:30,2,92.65,92.65,92.3,92.5,52
20120401|2011-08-02 13:00,2,92.4,92.675,92.4,92.675,7
20120401|2011-08-02 13:30,2,92.75,92.75,92.75,92.75,3
20120401|2011-08-02 14:00,2,92.75,92.75,92.75,92.75,3
20120401|2011-08-02 14:30,2,92.75,92.75,92.75,92.75,1
20120401|2011-08-02 15:00,2,92.6,92.6,92.6,92.6,1
20120401|2011-08-02 15:30,2,92.5,92.5,92.5,92.5,1
20120401|2011-08-03 03:00,3,92.85,92.85,92.85,92.85,12
20120401|2011-08-03 06:00,3,92.9,92.9,92.9,92.9,5
20120401|2011-08-03 07:00,3,92.95,92.95,92.875,92.875,117
20120401|2011-08-03 07:30,3,92.875,92.9,92.875,92.9,13
20120401|2011-08-03 08:00,3,92.875,92.875,92.325,92.325,22
20120401|2011-08-03 08:30,3,92.5,92.65,92.45,92.45,22
20120401|2011-08-03 09:00,3,92.45,92.45,91.1,91.45,73
20120401|2011-08-03 09:30,3,91.45,91.75,91.275,91.475,33
20120401|2011-08-03 10:00,3,91.7,91.925,91.7,91.75,19
20120401|2011-08-03 10:30,3,92,92.5,92,92.375,55
20120401|2011-08-03 11:00,3,92.275,92.6,92.275,92.6,69
20120401|2011-08-03 11:30,3,92.525,92.55,92.25,92.35,51
20120401|2011-08-03 12:00,3,92.4,92.55,92.35,92.525,33
20120401|2011-08-03 12:30,3,92.525,92.925,92.525,92.875,107
20120401|2011-08-03 13:00,3,92.8,92.85,92.7,92.7,44
20120401|2011-08-03 13:30,3,92.6,92.65,92.6,92.625,9
20120401|2011-08-03 14:00,3,92.7,92.7,92.7,92.7,1
20120401|2011-08-03 14:30,3,92.775,92.85,92.775,92.85,4
20120401|2011-08-03 15:00,3,92.775,92.85,92.75,92.75,4
20120401|2011-08-03 15:30,3,92.95,92.95,92.95,92.95,2
20120401|2011-08-03 17:00,4,92.975,93,92.975,93,14
20120401|2011-08-03 17:30,4,92.95,92.95,92.825,92.825,12
20120401|2011-08-03 18:00,4,92.95,92.95,92.95,92.95,2
20120401|2011-08-03 18:30,4,92.875,92.875,92.875,92.875,1
20120401|2011-08-03 19:00,4,92.875,92.875,92.875,92.875,1
20120401|2011-08-03 23:30,4,92.9,92.9,92.9,92.9,1
20120401|2011-08-04 06:00,4,92.725,92.725,92.725,92.725,1
20120401|2011-08-04 08:00,4,92.95,92.95,92.95,92.95,3
20120401|2011-08-04 08:30,4,92.75,92.75,92.625,92.75,11
20120401|2011-08-04 09:00,4,92.725,92.95,92.7,92.9,62
20120401|2011-08-04 09:30,4,92.875,92.925,92.425,92.425,12
20120401|2011-08-04 10:00,4,92.3,92.4,92.3,92.4,8
20120401|2011-08-04 10:30,4,92.45,92.45,91.9,92.15,18
20120401|2011-08-04 11:00,4,92.3,92.55,92.3,92.475,30
20120401|2011-08-04 11:30,4,92.55,92.9,92.425,92.5,70
20120401|2011-08-04 12:00,4,92.475,92.725,92.375,92.675,109
20120401|2011-08-04 12:30,4,92.65,92.775,92.375,92.675,115
20120401|2011-08-04 13:00,4,92.675,92.725,92.6,92.6,55
20120401|2011-08-04 14:00,4,92.65,92.65,92.65,92.65,2
20120401|2011-08-04 14:30,4,92.6,92.6,92.55,92.55,8
20120401|2011-08-04 15:00,4,92.5,92.5,92.45,92.45,2
20120401|2011-08-04 15:30,4,92.175,92.45,92.15,92.35,5
20120401|2011-08-04 17:00,5,92.1,92.1,92.1,92.1,1
20120401|2011-08-04 18:00,5,91.95,91.95,91.95,91.95,2
20120401|2011-08-04 20:00,5,91.95,91.95,91.95,91.95,4
20120401|2011-08-04 20:30,5,91.95,91.95,91.95,91.95,1
20120401|2011-08-04 21:30,5,91.95,91.95,91.95,91.95,1
20120401|2011-08-04 22:30,5,92,92,92,92,1
20120401|2011-08-05 04:30,5,92,92,92,92,9
20120401|2011-08-05 06:00,5,92.375,92.375,92.375,92.375,1
20120401|2011-08-05 07:30,5,92.65,92.675,92.65,92.675,16
20120401|2011-08-05 08:00,5,92.65,92.65,92.55,92.55,11
20120401|2011-08-05 08:30,5,92.45,92.475,92.375,92.375,10
20120401|2011-08-05 09:00,5,91.9,92.5,91.9,92.5,74
20120401|2011-08-05 09:30,5,92.425,92.425,92.25,92.25,23
20120401|2011-08-05 10:00,5,92.3,92.325,92.1,92.3,15
20120401|2011-08-05 10:30,5,92.45,92.45,92,92,17
20120401|2011-08-05 11:00,5,92.375,92.65,92.325,92.65,13
20120401|2011-08-05 11:30,5,92.65,92.65,92.5,92.5,23
20120401|2011-08-05 12:00,5,92.525,92.525,92.375,92.4,7
20120401|2011-08-05 12:30,5,92.425,92.975,92.4,92.975,173
20120401|2011-08-05 13:00,5,92.975,93,92.75,92.75,142
20120401|2011-08-05 13:30,5,92.75,92.775,92.725,92.775,11
20120401|2011-08-08 09:00,8,92.75,92.75,91.875,91.875,167
20120401|2011-08-08 09:30,8,91.975,92.1,91.8,92.1,18
20120401|2011-08-08 10:00,8,92.025,92.25,91.95,92.05,57
20120401|2011-08-08 10:30,8,92.025,92.2,92.025,92.2,11
20120401|2011-08-08 11:00,8,92.15,92.15,91.8,91.8,21
20120401|2011-08-08 11:30,8,91.75,92.225,91.75,92.225,17
20120401|2011-08-08 12:00,8,92,92,92,92,2
20120401|2011-08-08 12:30,8,92.05,92.2,91.85,92.05,199
20120401|2011-08-08 13:00,8,91.975,92.125,91.95,91.95,98
20120401|2011-08-08 13:30,8,91.95,91.95,91.9,91.9,4
20120401|2011-08-08 14:00,8,92.05,92.05,91.95,91.95,2
20120401|2011-08-08 14:30,8,92,92,91.9,91.9,7
20120401|2011-08-08 15:00,8,91.95,91.95,91.875,91.875,6
20120401|2011-08-08 15:30,8,92.075,92.075,92.075,92.075,7
20120401|2011-08-08 20:00,9,91.9,91.9,91.9,91.9,2
20120401|2011-08-08 21:30,9,91.75,91.75,91.75,91.75,1
20120401|2011-08-08 22:00,9,91.625,91.7,91.35,91.65,6
20120401|2011-08-08 23:00,9,91.35,91.35,91,91,10
20120401|2011-08-08 23:30,9,91,91,91,91,6
20120401|2011-08-09 00:00,9,90.8,90.8,90.5,90.8,5
20120401|2011-08-09 00:30,9,91.075,91.075,91.075,91.075,1
20120401|2011-08-09 02:00,9,91.35,91.35,91.35,91.35,1
20120401|2011-08-09 06:00,9,91.525,91.525,91.525,91.525,1
20120401|2011-08-09 06:30,9,91.625,92,91.625,92,6
20120401|2011-08-09 07:00,9,92.175,92.25,92.175,92.25,3
20120401|2011-08-09 07:30,9,91.9,91.9,91.9,91.9,1
20120401|2011-08-09 08:00,9,91.9,91.9,91.9,91.9,1
20120401|2011-08-09 08:30,9,92.025,92.1,91.925,92.1,19
20120401|2011-08-09 09:00,9,92.125,92.25,91.9,91.9,34
20120401|2011-08-09 09:30,9,91.975,92.05,90.8,90.8,120
20120401|2011-08-09 10:00,9,91,91.35,90.65,90.825,76
20120401|2011-08-09 10:30,9,91.025,91.1,90.975,91.1,34
20120401|2011-08-09 11:00,9,91.025,91.175,90.8,91.175,10
20120401|2011-08-09 11:30,9,91.075,91.075,90.975,90.975,25
20120401|2011-08-09 12:00,9,90.925,90.925,90.75,90.875,11
20120401|2011-08-09 12:30,9,90.8,90.9,90.625,90.85,104
20120401|2011-08-09 13:00,9,90.8,91,90.7,90.8,107
20120401|2011-08-09 14:00,9,90.8,90.95,90.8,90.95,10
20120401|2011-08-09 15:30,9,90.95,90.95,90.95,90.95,1
20120401|2011-08-09 17:00,10,90.95,91,90.95,91,2
20120401|2011-08-09 17:30,10,91.125,91.125,91.025,91.025,3
20120401|2011-08-09 18:00,10,91.025,91.025,91.025,91.025,4
20120401|2011-08-09 20:00,10,91.025,91.025,91.025,91.025,1
20120401|2011-08-09 20:30,10,91.025,91.025,91.025,91.025,1
20120401|2011-08-09 21:00,10,91.025,91.025,91.025,91.025,1
20120401|2011-08-10 00:30,10,90.8,90.8,90.8,90.8,1
20120401|2011-08-10 04:00,10,90.65,90.65,90.55,90.55,4
20120401|2011-08-10 04:30,10,90.55,90.55,90.55,90.55,22
20120401|2011-08-10 05:00,10,90.35,90.35,90.15,90.15,3
20120401|2011-08-10 05:30,10,90.2,90.2,90.1,90.1,4
20120401|2011-08-10 06:00,10,90.05,90.175,90,90.175,3
20120401|2011-08-10 06:30,10,90.1,90.1,90.1,90.1,2
20120401|2011-08-10 07:00,10,90.125,90.225,90.125,90.2,30
20120401|2011-08-10 07:30,10,90.275,90.3,90.125,90.225,53
20120401|2011-08-10 08:00,10,90.175,90.175,89.95,90.1,42
20120401|2011-08-10 08:30,10,90.175,90.175,89.875,89.875,44
20120401|2011-08-10 09:00,10,89.775,89.875,89.025,89.25,171
20120401|2011-08-10 09:30,10,89.275,89.45,89.175,89.3,42
20120401|2011-08-10 10:00,10,89.2,89.5,89.2,89.225,4
20120401|2011-08-10 10:30,10,89.225,89.75,89.225,89.7,32
20120401|2011-08-10 11:00,10,89.7,89.7,89.2,89.2,19
20120401|2011-08-10 11:30,10,89.15,89.225,88.75,88.9,97
20120401|2011-08-10 12:00,10,88.9,89.025,88.55,88.55,68
20120401|2011-08-10 12:30,10,88.45,88.775,88.375,88.55,219
20120401|2011-08-10 13:00,10,88.575,88.65,88.475,88.525,127
20120401|2011-08-10 13:30,10,88.6,88.65,88.6,88.65,3
20120401|2011-08-10 17:00,11,88.35,88.35,88.3,88.3,5
20120401|2011-08-10 18:30,11,88.375,88.375,88.375,88.375,2
20120401|2011-08-10 21:30,11,88.675,88.675,88.675,88.675,1
20120401|2011-08-11 02:00,11,88.375,88.375,88.25,88.25,2
20120401|2011-08-11 03:30,11,88.3,88.3,88.3,88.3,2
20120401|2011-08-11 05:30,11,88.25,88.375,88.25,88.35,20
20120401|2011-08-11 07:00,11,88.2,88.2,88.175,88.175,8
20120401|2011-08-11 07:30,11,88.175,89.4,88.175,89.4,146
20120401|2011-08-11 08:00,11,89.45,89.675,89.375,89.575,79
20120401|2011-08-11 08:30,11,89.65,90.075,89.6,89.85,58
20120401|2011-08-11 09:00,11,89.85,90.15,89.8,90.05,160
20120401|2011-08-11 09:30,11,90.05,90.175,89.725,89.725,99
20120401|2011-08-11 10:00,11,89.75,89.825,89.6,89.65,52
20120401|2011-08-11 10:30,11,89.65,89.9,89.625,89.9,33
20120401|2011-08-11 11:00,11,89.85,89.95,89.7,89.9,26
20120401|2011-08-11 11:30,11,89.9,90.1,89.9,90.1,55
20120401|2011-08-11 12:00,11,90.1,90.2,90.1,90.175,39
20120401|2011-08-11 12:30,11,90.1,90.425,90.075,90.2,27
20120401|2011-08-11 13:00,11,90.225,90.225,89.975,90.1,115
20120401|2011-08-11 13:30,11,90.15,90.175,90.15,90.175,9
20120401|2011-08-11 14:30,11,90.475,90.475,90.1,90.1,4
20120401|2011-08-11 15:00,11,90.075,90.125,90.075,90.125,10
20120401|2011-08-11 15:30,11,90.2,90.2,90.2,90.2,4
20120401|2011-08-11 17:00,12,90.2,90.2,90.2,90.2,1
20120401|2011-08-12 06:00,12,89.9,89.9,89.85,89.85,7
20120401|2011-08-12 07:00,12,90,90.025,90,90.025,24
20120401|2011-08-12 07:30,12,90,90.125,90,90.125,14
20120401|2011-08-12 08:00,12,90.125,90.35,90.125,90.225,15
20120401|2011-08-12 08:30,12,90.25,90.8,90.25,90.8,8
20120401|2011-08-12 09:00,12,90.875,90.875,90.55,90.55,11
20120401|2011-08-12 09:30,12,90.65,90.65,90.45,90.45,23
20120401|2011-08-12 10:00,12,90.475,90.475,90.4,90.4,3
20120401|2011-08-12 10:30,12,90.625,90.8,90.625,90.8,23
20120401|2011-08-12 11:00,12,90.75,90.925,90.725,90.925,20
20120401|2011-08-12 11:30,12,90.825,90.975,90.825,90.875,45
20120401|2011-08-12 12:00,12,90.95,90.95,90.95,90.95,30
20120401|2011-08-12 12:30,12,90.9,91.2,90.65,90.95,210
20120401|2011-08-12 13:00,12,91.025,91.025,90.75,90.775,67
20120401|2011-08-12 13:30,12,90.8,90.85,90.8,90.85,3
20120401|2011-08-15 09:00,15,90.95,91.1,90.525,90.575,114
20120401|2011-08-15 09:30,15,90.5,90.5,90.35,90.35,13
20120401|2011-08-15 10:00,15,90.425,90.45,90.25,90.3,116
20120401|2011-08-15 10:30,15,90.3,90.4,90.125,90.3,44
20120401|2011-08-15 11:00,15,90.35,90.45,90.35,90.4,17
20120401|2011-08-15 11:30,15,90.325,90.325,90.25,90.25,2
20120401|2011-08-15 12:00,15,90.325,90.35,90.3,90.35,24
20120401|2011-08-15 12:30,15,90.275,90.3,90.025,90.15,89
20120401|2011-08-15 13:00,15,90.125,90.2,90,90.1,40
20120401|2011-08-15 15:00,15,90,90,89.925,89.925,7
20120401|2011-08-15 15:30,15,90,90.1,90,90.1,11
20120401|2011-08-15 17:30,16,90.175,90.3,90.175,90.3,11
20120401|2011-08-15 22:30,16,90.275,90.275,90.2,90.2,5
20120401|2011-08-16 01:00,16,90.25,90.4,90.25,90.4,2
20120401|2011-08-16 02:00,16,90.4,90.4,90.4,90.4,1
20120401|2011-08-16 06:30,16,90.2,90.2,90.2,90.2,1
20120401|2011-08-16 07:30,16,89.875,89.95,89.875,89.95,9
20120401|2011-08-16 08:00,16,89.775,89.95,89.725,89.95,24
20120401|2011-08-16 08:30,16,90.1,90.1,90.075,90.075,7
20120401|2011-08-16 09:00,16,90,90.275,89.9,90.05,42
20120401|2011-08-16 09:30,16,90.05,90.125,89.8,89.875,14
20120401|2011-08-16 10:00,16,89.975,90.375,89.975,90.25,59
20120401|2011-08-16 10:30,16,90.3,90.475,90.275,90.35,61
20120401|2011-08-16 11:00,16,90.45,90.525,90.125,90.2,24
20120401|2011-08-16 12:00,16,90.375,90.475,89.725,89.975,39
20120401|2011-08-16 12:30,16,90,90.2,89.875,90.2,78
20120401|2011-08-16 13:00,16,90.225,90.25,90.15,90.15,15
20120401|2011-08-16 13:30,16,90.15,90.2,90.15,90.2,2
20120401|2011-08-16 14:00,16,90.2,90.225,90.2,90.2,8
20120401|2011-08-16 14:30,16,90.2,90.225,90.2,90.225,3
20120401|2011-08-16 15:00,16,90.125,90.125,89.9,89.9,28
20120401|2011-08-16 15:30,16,89.875,89.875,89.575,89.575,34
20120401|2011-08-16 17:00,17,89.85,89.85,89.85,89.85,1
20120401|2011-08-16 19:00,17,89.675,89.675,89.675,89.675,1
20120401|2011-08-16 19:30,17,89.7,89.7,89.7,89.7,26
20120401|2011-08-16 21:00,17,89.8,89.8,89.8,89.8,2
20120401|2011-08-17 06:00,17,89.875,89.875,89.875,89.875,2
20120401|2011-08-17 06:30,17,89.925,89.925,89.925,89.925,1
20120401|2011-08-17 07:30,17,89.925,90,89.925,90,2
20120401|2011-08-17 08:00,17,89.925,89.925,89.9,89.9,3
20120401|2011-08-17 08:30,17,90,90.2,90,90.2,9
20120401|2011-08-17 09:00,17,90.175,90.175,89.8,90.075,49
20120401|2011-08-17 09:30,17,90,90.15,89.875,90.025,74
20120401|2011-08-17 10:00,17,90.05,90.05,90,90,3
20120401|2011-08-17 10:30,17,90.05,90.175,89.625,89.625,39
20120401|2011-08-17 11:00,17,89.65,89.65,89.325,89.65,27
20120401|2011-08-17 11:30,17,89.7,89.7,89.375,89.425,23
20120401|2011-08-17 12:00,17,89.275,89.575,89.25,89.55,42
20120401|2011-08-17 12:30,17,89.4,89.4,89.1,89.15,79
20120401|2011-08-17 13:00,17,89.15,89.2,88.95,88.95,93
20120401|2011-08-17 13:30,17,88.875,88.875,88.875,88.875,1
20120401|2011-08-17 15:00,17,89.05,89.1,89.05,89.1,4
20120401|2011-08-17 15:30,17,89.1,89.15,89.1,89.15,2
20120401|2011-08-17 18:30,18,89,89,89,89,1
20120401|2011-08-17 19:30,18,89.1,89.1,89.1,89.1,15
20120401|2011-08-17 20:00,18,89.025,89.05,89.025,89.05,7
20120401|2011-08-17 23:30,18,88.7,88.7,88.7,88.7,2
20120401|2011-08-18 00:30,18,88.7,88.7,88.7,88.7,3
20120401|2011-08-18 01:30,18,88.575,88.575,88.575,88.575,10
20120401|2011-08-18 02:00,18,88.7,88.7,88.525,88.65,25
20120401|2011-08-18 05:00,18,88.45,88.45,88.45,88.45,1
20120401|2011-08-18 05:30,18,88.45,88.5,88.4,88.4,25
20120401|2011-08-18 06:00,18,88.4,88.4,88.4,88.4,6
20120401|2011-08-18 06:30,18,88.225,88.3,88.225,88.25,11
20120401|2011-08-18 07:00,18,88.35,88.425,88.275,88.35,22
20120401|2011-08-18 07:30,18,88.475,88.475,88.475,88.475,1
20120401|2011-08-18 08:00,18,88.525,88.525,88.2,88.325,11
20120401|2011-08-18 08:30,18,88.275,88.275,88.25,88.25,22
20120401|2011-08-18 09:00,18,88.225,88.45,88.2,88.275,54
20120401|2011-08-18 09:30,18,88.175,88.175,87.95,88.075,52
20120401|2011-08-18 10:00,18,88.075,88.4,88.075,88.4,30
20120401|2011-08-18 11:00,18,88.275,88.475,88.275,88.45,19
20120401|2011-08-18 11:30,18,88.4,88.4,88.275,88.275,12
20120401|2011-08-18 12:00,18,88.25,88.4,88.2,88.2,35
20120401|2011-08-18 12:30,18,88.05,88.1,87.625,87.925,95
20120401|2011-08-18 13:00,18,88,88.2,87.875,87.975,35
20120401|2011-08-18 14:00,18,87.975,87.975,87.975,87.975,1
20120401|2011-08-18 14:30,18,87.975,87.975,87.975,87.975,2
20120401|2011-08-18 15:00,18,87.975,87.975,87.975,87.975,1
20120401|2011-08-18 15:30,18,87.975,87.975,87.975,87.975,2
20120401|2011-08-18 19:30,19,87.85,87.85,87.8,87.8,2
20120401|2011-08-19 02:00,19,87.6,87.6,87.575,87.575,2
20120401|2011-08-19 06:00,19,87.35,87.35,87.35,87.35,1
20120401|2011-08-19 06:30,19,87.35,87.35,87.35,87.35,16
20120401|2011-08-19 07:00,19,87.35,87.35,87.35,87.35,3
20120401|2011-08-19 07:30,19,87.675,87.675,87.675,87.675,2
20120401|2011-08-19 08:00,19,87.7,87.8,87.65,87.8,13
20120401|2011-08-19 08:30,19,87.8,89.05,87.8,88.825,167
20120401|2011-08-19 09:00,19,88.825,89.25,88.7,89,83
20120401|2011-08-19 09:30,19,89,89.15,88.925,89.15,28
20120401|2011-08-19 10:00,19,89.1,89.1,89,89,56
20120401|2011-08-19 10:30,19,88.95,89.025,88.875,89,95
20120401|2011-08-19 11:00,19,89,89.1,88.9,88.9,52
20120401|2011-08-19 11:30,19,88.925,89.05,88.9,89.05,15
20120401|2011-08-19 12:00,19,89.025,89.275,88.95,89.1,36
20120401|2011-08-19 12:30,19,89.275,89.475,89.275,89.4,39
20120401|2011-08-19 13:00,19,89.325,89.35,89.25,89.325,19
20120401|2011-08-19 13:30,19,89.2,89.2,89.2,89.2,1
20120401|2011-08-22 09:00,22,89.15,89.975,89.15,89.95,104
20120401|2011-08-22 09:30,22,89.95,89.95,89.8,89.85,58
20120401|2011-08-22 10:00,22,89.85,89.85,89.625,89.625,39
20120401|2011-08-22 10:30,22,89.525,89.525,89.225,89.225,22
20120401|2011-08-22 11:00,22,89.425,89.425,89.425,89.425,2
20120401|2011-08-22 11:30,22,89.45,89.55,89.45,89.55,4
20120401|2011-08-22 12:00,22,89.5,89.55,89.475,89.5,26
20120401|2011-08-22 12:30,22,89.55,89.85,89.475,89.85,129
20120401|2011-08-22 13:00,22,89.8,89.8,89.55,89.55,64
20120401|2011-08-22 13:30,22,89.675,89.675,89.675,89.675,1
20120401|2011-08-22 14:30,22,89.525,89.525,89.425,89.425,6
20120401|2011-08-22 15:00,22,89.225,89.225,89.225,89.225,1
20120401|2011-08-22 18:00,23,89.5,89.5,89.5,89.5,2
20120401|2011-08-22 19:00,23,89.375,89.375,89.375,89.375,4
20120401|2011-08-23 04:30,23,89.25,89.25,89.25,89.25,1
20120401|2011-08-23 06:00,23,89.275,89.275,89.25,89.25,4
20120401|2011-08-23 06:30,23,89.325,89.4,89.325,89.35,9
20120401|2011-08-23 08:00,23,89.35,89.35,89.35,89.35,1
20120401|2011-08-23 08:30,23,89.3,89.3,88.9,88.9,10
20120401|2011-08-23 09:00,23,88.825,89.125,88.65,89.125,94
20120401|2011-08-23 09:30,23,88.95,89,88.8,88.9,25
20120401|2011-08-23 10:00,23,89.125,89.2,89.1,89.2,10
20120401|2011-08-23 10:30,23,89.15,89.975,89.05,89.8,75
20120401|2011-08-23 11:00,23,89.425,89.525,89.375,89.5,12
20120401|2011-08-23 11:30,23,89.4,89.4,89.15,89.2,29
20120401|2011-08-23 12:00,23,89.35,89.4,89.325,89.4,9
20120401|2011-08-23 12:30,23,89.45,89.7,89.45,89.65,80
20120401|2011-08-23 13:00,23,89.525,89.575,89.4,89.4,19
20120401|2011-08-23 13:30,23,89.475,89.5,89.475,89.5,31
20120401|2011-08-23 14:00,23,89.5,89.5,89.5,89.5,6
20120401|2011-08-23 14:30,23,89.425,89.425,89.375,89.375,5
20120401|2011-08-23 22:00,24,89.4,89.4,89.4,89.4,1
20120401|2011-08-24 00:30,24,89.4,89.4,89.4,89.4,1
20120401|2011-08-24 01:30,24,89.35,89.35,89.3,89.3,6
20120401|2011-08-24 02:30,24,89.3,89.3,89.275,89.275,2
20120401|2011-08-24 03:00,24,89.275,89.275,89.275,89.275,1
20120401|2011-08-24 04:30,24,89.275,89.275,89.275,89.275,2
20120401|2011-08-24 05:00,24,89.275,89.275,89.275,89.275,4
20120401|2011-08-24 05:30,24,89.275,89.275,89.2,89.2,41
20120401|2011-08-24 06:00,24,89.275,89.275,89.2,89.2,15
20120401|2011-08-24 06:30,24,89.225,89.225,89.05,89.05,7
20120401|2011-08-24 07:00,24,89.05,89.05,89.05,89.05,2
20120401|2011-08-24 07:30,24,89.05,89.1,89,89,35
20120401|2011-08-24 08:00,24,89.05,89.05,89.05,89.05,1
20120401|2011-08-24 08:30,24,89.275,89.275,89.275,89.275,1
20120401|2011-08-24 09:00,24,89.35,89.475,89.275,89.35,12
20120401|2011-08-24 09:30,24,89.35,89.6,89.35,89.35,49
20120401|2011-08-24 10:00,24,89.35,89.425,89.325,89.325,20
20120401|2011-08-24 10:30,24,89.375,89.45,89.15,89.35,39
20120401|2011-08-24 11:00,24,89.3,89.3,89.3,89.3,1
20120401|2011-08-24 11:30,24,89.2,89.275,89.2,89.25,17
20120401|2011-08-24 12:00,24,89.25,89.275,89.125,89.225,13
20120401|2011-08-24 12:30,24,89.125,89.125,88.9,88.95,98
20120401|2011-08-24 13:00,24,88.975,89,88.875,88.875,29
20120401|2011-08-24 15:00,24,88.875,88.875,88.825,88.825,2
20120401|2011-08-25 01:00,25,88.85,88.85,88.725,88.725,20
20120401|2011-08-25 01:30,25,88.7,88.7,88.65,88.65,19
20120401|2011-08-25 02:00,25,88.65,88.65,88.575,88.575,6
20120401|2011-08-25 02:30,25,88.575,88.575,88.5,88.55,12
20120401|2011-08-25 03:00,25,88.5,88.5,88.5,88.5,25
20120401|2011-08-25 04:30,25,88.525,88.525,88.525,88.525,4
20120401|2011-08-25 05:30,25,88.6,88.6,88.525,88.525,14
20120401|2011-08-25 06:00,25,88.45,88.45,88.425,88.425,8
20120401|2011-08-25 06:30,25,88.425,88.475,88.425,88.475,2
20120401|2011-08-25 07:00,25,88.8,88.8,88.7,88.7,3
20120401|2011-08-25 07:30,25,89.1,89.15,89.1,89.15,2
20120401|2011-08-25 08:00,25,89.15,89.35,89.1,89.35,33
20120401|2011-08-25 08:30,25,89.35,89.35,89.2,89.225,166
20120401|2011-08-25 09:00,25,89.275,89.6,89.275,89.4,162
20120401|2011-08-25 09:30,25,89.55,89.55,89.3,89.425,5
20120401|2011-08-25 10:00,25,89.325,89.5,89.225,89.225,80
20120401|2011-08-25 10:30,25,89.275,89.4,89.175,89.4,81
20120401|2011-08-25 11:00,25,89.45,89.9,89.4,89.625,103
20120401|2011-08-25 11:30,25,89.5,89.7,89.5,89.7,54
20120401|2011-08-25 12:00,25,89.625,89.75,89.625,89.7,29
20120401|2011-08-25 12:30,25,89.75,89.9,89.7,89.775,142
20120401|2011-08-25 13:00,25,89.85,89.9,89.775,89.85,84
20120401|2011-08-25 13:30,25,89.85,89.85,89.85,89.85,1
20120401|2011-08-25 14:00,25,89.925,89.925,89.925,89.925,1
20120401|2011-08-25 14:30,25,89.8,89.8,89.8,89.8,1
20120401|2011-08-25 15:00,25,89.7,89.7,89.65,89.65,15
20120401|2011-08-25 15:30,25,89.7,89.7,89.7,89.7,1
20120401|2011-08-26 01:00,26,89.6,89.6,89.6,89.6,3
20120401|2011-08-26 01:30,26,89.5,89.5,89.475,89.475,2
20120401|2011-08-26 02:00,26,89.4,89.4,89.4,89.4,2
20120401|2011-08-26 02:30,26,89.375,89.375,89.375,89.375,1
20120401|2011-08-26 03:00,26,89.35,89.35,89.2,89.2,18
20120401|2011-08-26 03:30,26,89.225,89.225,89.2,89.2,3
20120401|2011-08-26 04:00,26,89.175,89.25,89.15,89.15,45
20120401|2011-08-26 04:30,26,89.15,89.15,89.15,89.15,9
20120401|2011-08-26 05:30,26,89.25,89.25,89.25,89.25,1
20120401|2011-08-26 06:30,26,89.25,89.325,89.25,89.325,7
20120401|2011-08-26 07:30,26,89.5,89.65,89.5,89.65,4
20120401|2011-08-26 08:00,26,89.75,89.775,89.75,89.775,11
20120401|2011-08-26 08:30,26,89.95,90.025,89.95,90.025,17
20120401|2011-08-26 09:00,26,89.825,89.825,89.6,89.7,17
20120401|2011-08-26 09:30,26,89.7,89.9,89.5,89.675,34
20120401|2011-08-26 10:00,26,89.8,90.125,89.7,89.875,28
20120401|2011-08-26 10:30,26,89.95,90.075,89.95,90,21
20120401|2011-08-26 11:00,26,90,90.2,89.975,90.2,48
20120401|2011-08-26 11:30,26,90.225,90.65,90.225,90.55,103
20120401|2011-08-26 12:00,26,90.55,90.625,90.5,90.55,63
20120401|2011-08-26 12:30,26,90.55,90.775,90.5,90.5,137
20120401|2011-08-26 13:00,26,90.5,90.5,90.325,90.475,68
20120401|2011-08-29 09:00,29,90.75,90.875,90.325,90.6,165
20120401|2011-08-29 09:30,29,90.6,90.675,90.225,90.325,71
20120401|2011-08-29 10:00,29,90.475,90.75,90.475,90.5,127
20120401|2011-08-29 10:30,29,90.725,90.925,90.625,90.65,78
20120401|2011-08-29 11:00,29,90.75,90.775,90.5,90.55,16
20120401|2011-08-29 11:30,29,90.5,90.575,90.425,90.55,10
20120401|2011-08-29 12:00,29,90.45,90.475,90.35,90.35,20
20120401|2011-08-29 12:30,29,90.425,90.7,90.425,90.45,65
20120401|2011-08-29 13:00,29,90.45,90.55,90.425,90.55,13
20120401|2011-08-29 13:30,29,90.475,90.475,90.45,90.45,3
20120401|2011-08-29 17:00,30,90.325,90.325,90.325,90.325,1
20120401|2011-08-29 17:30,30,90.275,90.275,90.275,90.275,1
20120401|2011-08-29 18:00,30,90.225,90.225,90.225,90.225,1
20120401|2011-08-29 18:30,30,90.15,90.15,90.15,90.15,4
20120401|2011-08-29 19:30,30,90.275,90.275,90.275,90.275,1
20120401|2011-08-30 02:00,30,90.225,90.225,90.225,90.225,1
20120401|2011-08-30 04:30,30,90.05,90.05,90.05,90.05,1
20120401|2011-08-30 06:00,30,90.075,90.075,90.075,90.075,2
20120401|2011-08-30 06:30,30,90.1,90.1,90.1,90.1,6
20120401|2011-08-30 07:00,30,90.05,90.05,90,90,7
20120401|2011-08-30 07:30,30,90.1,90.1,90.1,90.1,20
20120401|2011-08-30 08:00,30,90.1,90.225,89.9,90.025,98
20120401|2011-08-30 08:30,30,90.025,90.05,89.975,89.975,25
20120401|2011-08-30 09:00,30,89.975,89.975,89.775,89.8,143
20120401|2011-08-30 09:30,30,89.8,89.9,89.775,89.775,59
20120401|2011-08-30 10:00,30,89.75,90,89.725,89.8,77
20120401|2011-08-30 10:30,30,89.775,89.8,89.7,89.7,31
20120401|2011-08-30 11:00,30,89.7,90.15,89.7,89.85,27
20120401|2011-08-30 11:30,30,89.8,89.8,89.7,89.7,22
20120401|2011-08-30 12:00,30,89.85,89.85,89.8,89.8,7
20120401|2011-08-30 12:30,30,89.7,89.85,89.7,89.8,81
20120401|2011-08-30 13:00,30,89.775,89.875,89.775,89.875,26
20120401|2011-08-30 13:30,30,89.85,89.85,89.8,89.825,10
20120401|2011-08-30 14:00,30,89.85,89.85,89.85,89.85,6
20120401|2011-08-30 14:30,30,89.775,89.775,89.75,89.75,13
20120401|2011-08-30 15:00,30,89.675,89.675,89.5,89.5,21
20120401|2011-08-30 15:30,30,89.475,89.475,89.475,89.475,10
20120401|2011-08-30 19:30,31,89.65,89.65,89.45,89.45,4
20120401|2011-08-30 20:00,31,89.4,89.4,89.35,89.35,6
20120401|2011-08-30 21:00,31,89.35,89.35,89.35,89.35,15
20120401|2011-08-30 21:30,31,89.35,89.35,89.35,89.35,21
20120401|2011-08-30 22:00,31,89.4,89.4,89.4,89.4,1
20120401|2011-08-30 23:30,31,89.225,89.225,89.225,89.225,1
20120401|2011-08-31 01:30,31,89.2,89.2,89.2,89.2,10
20120401|2011-08-31 04:30,31,89.15,89.2,89.15,89.2,4
20120401|2011-08-31 05:00,31,89.2,89.2,89.2,89.2,1
20120401|2011-08-31 06:00,31,89.35,89.35,89.35,89.35,5
20120401|2011-08-31 06:30,31,89.4,89.425,89.35,89.35,9
20120401|2011-08-31 07:00,31,89.35,89.35,89.35,89.35,4
20120401|2011-08-31 07:30,31,89.5,89.575,89.5,89.575,4
20120401|2011-08-31 08:00,31,89.45,89.475,89.375,89.475,11
20120401|2011-08-31 08:30,31,89.525,89.6,89.525,89.6,6
20120401|2011-08-31 09:00,31,89.45,89.525,89.4,89.4,70
20120401|2011-08-31 09:30,31,89.5,89.8,89.5,89.7,68
20120401|2011-08-31 10:00,31,89.7,89.7,89.55,89.575,15
20120401|2011-08-31 10:30,31,89.6,89.7,89.55,89.625,22
20120401|2011-08-31 11:00,31,89.6,89.725,89.525,89.725,43
20120401|2011-08-31 11:30,31,89.75,89.9,89.725,89.775,42
20120401|2011-08-31 12:00,31,89.7,89.825,89.675,89.725,44
20120401|2011-08-31 12:30,31,89.725,89.925,89.625,89.775,61
20120401|2011-08-31 13:00,31,89.825,89.825,89.325,89.325,223
20120401|2011-08-31 13:30,31,89.4,89.4,89.4,89.4,17
20120401|2011-08-31 14:30,31,89.375,89.375,89.375,89.375,3
20120401|2011-08-31 18:30,1,89.6,89.7,89.6,89.7,3
20120401|2011-09-01 01:00,1,89.65,89.65,89.65,89.65,2
20120401|2011-09-01 06:00,1,89.525,89.525,89.5,89.5,15
20120401|2011-09-01 07:00,1,89.425,89.425,89.425,89.425,1
20120401|2011-09-01 08:00,1,89.525,89.525,89.525,89.525,1
20120401|2011-09-01 08:30,1,89.55,89.55,89.525,89.525,4
20120401|2011-09-01 09:00,1,89.5,89.6,89.025,89.05,136
20120401|2011-09-01 09:30,1,89.025,89.1,88.925,89.1,35
20120401|2011-09-01 10:00,1,88.95,89.15,88.85,89.15,48
20120401|2011-09-01 10:30,1,89.25,89.25,89.075,89.15,59
20120401|2011-09-01 11:00,1,89.075,89.15,89.025,89.025,93
20120401|2011-09-01 11:30,1,89.025,89.5,89.025,89.475,53
20120401|2011-09-01 12:00,1,89.45,89.7,89.275,89.65,106
20120401|2011-09-01 12:30,1,89.7,89.7,89.35,89.55,103
20120401|2011-09-01 13:00,1,89.45,89.55,89.25,89.4,29
20120401|2011-09-01 13:30,1,89.35,89.35,89.35,89.35,1
20120401|2011-09-01 15:00,1,89.25,89.25,89.225,89.225,11
20120401|2011-09-01 20:30,2,89.25,89.25,89.25,89.25,1
20120401|2011-09-02 03:30,2,89.075,89.25,89.075,89.1,27
20120401|2011-09-02 04:30,2,89.025,89.025,88.95,88.95,7
20120401|2011-09-02 05:00,2,89.1,89.1,89.1,89.1,2
20120401|2011-09-02 05:30,2,89.075,89.075,89.075,89.075,4
20120401|2011-09-02 06:00,2,89.25,89.25,89.25,89.25,1
20120401|2011-09-02 07:00,2,89.2,89.2,89.15,89.15,5
20120401|2011-09-02 07:30,2,89.1,89.15,89.1,89.15,13
20120401|2011-09-02 08:00,2,89.175,89.175,89.175,89.175,1
20120401|2011-09-02 09:00,2,89.225,89.525,89.2,89.5,21
20120401|2011-09-02 09:30,2,89.4,89.45,89.375,89.375,9
20120401|2011-09-02 10:00,2,89.475,89.825,89.45,89.8,73
20120401|2011-09-02 10:30,2,89.875,90.25,89.75,90.075,65
20120401|2011-09-02 11:00,2,90.1,90.35,90.1,90.15,13
20120401|2011-09-02 11:30,2,90.125,90.225,90.125,90.225,2
20120401|2011-09-02 12:30,2,90.2,90.425,90.2,90.4,53
20120401|2011-09-02 13:00,2,90.4,90.4,90.25,90.3,41
20120401|2011-09-02 13:30,2,90.3,90.3,90.3,90.3,5
20120401|2011-09-06 09:00,6,90.1,90.1,89,89.15,168
20120401|2011-09-06 09:30,6,89.05,89.05,88.4,88.55,157
20120401|2011-09-06 10:00,6,88.5,88.7,88.425,88.65,40
20120401|2011-09-06 10:30,6,88.7,89.05,88.575,89.025,29
20120401|2011-09-06 11:00,6,88.8,88.8,88.6,88.6,136
20120401|2011-09-06 11:30,6,88.6,88.7,88.475,88.7,170
20120401|2011-09-06 12:00,6,88.7,88.7,88.55,88.65,61
20120401|2011-09-06 12:30,6,88.8,89.1,88.8,88.925,96
20120401|2011-09-06 13:00,6,89.025,89.3,89,89.3,47
20120401|2011-09-06 13:30,6,89.25,89.25,89.25,89.25,1
20120401|2011-09-06 14:00,6,89.175,89.175,89.175,89.175,11
20120401|2011-09-06 15:00,6,89.1,89.1,89.1,89.1,1
20120401|2011-09-07 02:00,7,88.975,88.975,88.975,88.975,2
20120401|2011-09-07 02:30,7,88.975,89.125,88.975,89.125,3
20120401|2011-09-07 03:00,7,89.05,89.05,89.025,89.025,9
20120401|2011-09-07 05:30,7,88.9,88.9,88.9,88.9,11
20120401|2011-09-07 06:00,7,88.9,88.9,88.9,88.9,1
20120401|2011-09-07 06:30,7,88.9,88.9,88.85,88.9,12
20120401|2011-09-07 07:00,7,88.9,88.9,88.85,88.85,47
20120401|2011-09-07 07:30,7,89.15,89.3,89.15,89.3,5
20120401|2011-09-07 08:00,7,89.35,89.525,89.35,89.525,6
20120401|2011-09-07 08:30,7,89.525,90.075,89.4,90.05,39
20120401|2011-09-07 09:00,7,90,90.075,89.675,90.075,41
20120401|2011-09-07 09:30,7,89.8,89.8,89.75,89.8,24
20120401|2011-09-07 10:00,7,89.65,89.8,89.65,89.8,17
20120401|2011-09-07 10:30,7,89.95,90.075,89.875,90.075,30
20120401|2011-09-07 11:00,7,90.05,90.35,90.05,90.35,76
20120401|2011-09-07 11:30,7,90.3,90.65,90.025,90.6,114
20120401|2011-09-07 12:00,7,90.475,90.75,90.45,90.725,41
20120401|2011-09-07 12:30,7,90.775,90.9,90.55,90.875,56
20120401|2011-09-07 13:00,7,90.85,90.85,90.625,90.625,28
20120401|2011-09-07 13:30,7,90.675,90.675,90.675,90.675,1
20120401|2011-09-07 14:30,7,90.575,90.575,90.575,90.575,2
20120401|2011-09-07 15:00,7,90.675,90.675,90.625,90.625,3
20120401|2011-09-07 15:30,7,90.9,90.9,90.9,90.9,3
20120401|2011-09-07 17:00,8,90.95,91,90.95,91,7
20120401|2011-09-07 19:30,8,91,91,91,91,1
20120401|2011-09-07 21:30,8,91.05,91.075,91.05,91.075,2
20120401|2011-09-08 02:00,8,90.95,90.95,90.95,90.95,1
20120401|2011-09-08 03:00,8,91,91,91,91,16
20120401|2011-09-08 03:30,8,91,91,91,91,4
20120401|2011-09-08 08:00,8,90.75,90.8,90.75,90.8,3
20120401|2011-09-08 08:30,8,90.8,91,90.8,91,10
20120401|2011-09-08 09:00,8,91,91.1,90.75,90.875,49
20120401|2011-09-08 09:30,8,90.9,90.9,90.7,90.725,36
20120401|2011-09-08 10:00,8,90.8,90.9,90.75,90.85,67
20120401|2011-09-08 10:30,8,90.85,90.85,90.575,90.575,63
20120401|2011-09-08 11:00,8,90.575,91.05,90.575,91.025,14
20120401|2011-09-08 11:30,8,91.025,91.1,90.925,90.925,53
20120401|2011-09-08 12:00,8,90.9,91.15,90.75,91.15,74
20120401|2011-09-08 12:30,8,91.125,91.7,91.125,91.625,97
20120401|2011-09-08 13:00,8,91.625,91.675,91.4,91.4,53
20120401|2011-09-08 13:30,8,91.35,91.35,91.35,91.35,2
20120401|2011-09-08 15:00,8,91.45,91.5,91.45,91.5,7
20120401|2011-09-08 15:30,8,91.45,91.5,91.4,91.5,29
20120401|2011-09-08 17:00,9,91.55,91.55,91.55,91.55,1
20120401|2011-09-08 17:30,9,91.575,91.7,91.575,91.65,5
20120401|2011-09-09 00:00,9,91.675,91.675,91.675,91.675,1
20120401|2011-09-09 03:00,9,91.75,91.75,91.75,91.75,5
20120401|2011-09-09 05:00,9,91.775,91.775,91.775,91.775,1
20120401|2011-09-09 05:30,9,91.8,91.8,91.8,91.8,7
20120401|2011-09-09 06:00,9,91.775,91.775,91.775,91.775,2
20120401|2011-09-09 06:30,9,91.825,91.825,91.75,91.75,49
20120401|2011-09-09 07:00,9,91.85,91.85,91.75,91.75,23
20120401|2011-09-09 07:30,9,91.75,91.8,91.75,91.8,36
20120401|2011-09-09 08:00,9,91.8,91.8,91.75,91.75,27
20120401|2011-09-09 08:30,9,91.6,91.6,91.3,91.35,69
20120401|2011-09-09 09:00,9,91.375,91.725,91.075,91.725,116
20120401|2011-09-09 09:30,9,91.65,91.9,91.575,91.85,115
20120401|2011-09-09 10:00,9,91.875,92.2,91.875,92.125,54
20120401|2011-09-09 10:30,9,92.125,92.15,91.8,91.875,90
20120401|2011-09-09 11:00,9,92.05,92.1,91.8,91.8,27
20120401|2011-09-09 11:30,9,91.95,91.95,91.75,91.8,32
20120401|2011-09-09 12:00,9,91.95,92.1,91.925,92.05,64
20120401|2011-09-09 12:30,9,92.075,92.5,92.075,92.425,206
20120401|2011-09-09 13:00,9,92.4,92.4,92.15,92.25,188
20120401|2011-09-09 13:30,9,92.2,92.2,92.175,92.175,6
20120401|2011-09-12 09:00,12,91.925,92.5,91.925,92.225,119
20120401|2011-09-12 09:30,12,92.225,92.225,91.95,92,53
20120401|2011-09-12 10:00,12,92,92.125,92,92.125,58
20120401|2011-09-12 10:30,12,92.05,92.075,91.85,91.85,78
20120401|2011-09-12 11:00,12,91.95,92.1,91.875,92.1,59
20120401|2011-09-12 11:30,12,91.975,92.125,91.975,92.125,21
20120401|2011-09-12 12:00,12,92,92.475,92,92.475,127
20120401|2011-09-12 12:30,12,92.25,92.35,92.15,92.3,78
20120401|2011-09-12 13:00,12,92.3,92.375,92.15,92.325,174
20120401|2011-09-12 14:00,12,92.325,92.325,92.25,92.275,8
20120401|2011-09-12 14:30,12,92.325,92.325,92.325,92.325,2
20120401|2011-09-12 15:00,12,92.325,92.325,92.325,92.325,2
20120401|2011-09-12 15:30,12,92.325,92.325,92.325,92.325,3
20120401|2011-09-12 18:00,13,92.4,92.4,92.4,92.4,1
20120401|2011-09-12 19:30,13,92.45,92.45,92.45,92.45,1
20120401|2011-09-12 21:30,13,92.525,92.525,92.525,92.525,1
20120401|2011-09-12 23:00,13,92.6,92.775,92.6,92.775,9
20120401|2011-09-13 01:00,13,92.75,92.8,92.75,92.8,2
20120401|2011-09-13 06:00,13,92.575,92.575,92.525,92.525,3
20120401|2011-09-13 06:30,13,92.525,92.525,92.525,92.525,1
20120401|2011-09-13 07:30,13,92.75,92.85,92.75,92.775,28
20120401|2011-09-13 08:00,13,92.75,92.75,92.75,92.75,5
20120401|2011-09-13 08:30,13,92.75,92.75,92.45,92.5,70
20120401|2011-09-13 09:00,13,92.5,92.575,92.275,92.275,92
20120401|2011-09-13 09:30,13,92.275,92.275,91.725,91.725,35
20120401|2011-09-13 10:00,13,91.9,92.05,91.7,91.7,85
20120401|2011-09-13 10:30,13,91.825,91.9,91.575,91.65,153
20120401|2011-09-13 11:00,13,91.65,91.825,91.525,91.525,55
20120401|2011-09-13 11:30,13,91.5,91.625,91.5,91.625,52
20120401|2011-09-13 12:00,13,91.6,91.725,91.55,91.65,35
20120401|2011-09-13 12:30,13,91.6,92,91.6,91.975,102
20120401|2011-09-13 13:00,13,91.825,91.825,91.4,91.4,62
20120401|2011-09-13 13:30,13,91.275,91.325,91.275,91.3,5
20120401|2011-09-13 14:00,13,91.25,91.25,91.2,91.2,12
20120401|2011-09-13 15:00,13,91.45,91.525,91.45,91.525,7
20120401|2011-09-13 20:00,14,91.75,91.75,91.75,91.75,1
20120401|2011-09-13 23:30,14,91.675,91.75,91.675,91.75,2
20120401|2011-09-14 00:30,14,91.8,91.925,91.8,91.925,36
20120401|2011-09-14 01:00,14,91.95,92.125,91.95,92.125,34
20120401|2011-09-14 01:30,14,92.025,92.075,92.025,92.075,18
20120401|2011-09-14 02:30,14,92.075,92.1,92.075,92.1,10
20120401|2011-09-14 05:30,14,91.9,91.975,91.9,91.975,7
20120401|2011-09-14 06:30,14,92.175,92.175,92.125,92.125,6
20120401|2011-09-14 07:30,14,92.05,92.15,92.05,92.15,5
20120401|2011-09-14 08:00,14,92.15,92.15,92.1,92.1,57
20120401|2011-09-14 08:30,14,92.05,92.125,92.05,92.05,11
20120401|2011-09-14 09:00,14,92.1,92.125,91.75,91.925,121
20120401|2011-09-14 09:30,14,91.9,92.1,91.775,92.1,23
20120401|2011-09-14 10:00,14,92.1,92.15,91.95,92.025,40
20120401|2011-09-14 10:30,14,92.05,92.1,92,92.05,18
20120401|2011-09-14 11:00,14,92.1,92.375,92,92.35,213
20120401|2011-09-14 11:30,14,92.3,92.45,92.225,92.4,121
20120401|2011-09-14 12:00,14,92.5,92.55,92.3,92.525,74
20120401|2011-09-14 12:30,14,92.525,92.6,91.75,91.85,338
20120401|2011-09-14 13:00,14,92,92.15,91.95,92.15,107
20120401|2011-09-14 13:30,14,92.15,92.15,92.15,92.15,5
20120401|2011-09-14 14:00,14,92.05,92.15,91.975,92.125,30
20120401|2011-09-14 14:30,14,92.125,92.175,92.125,92.175,18
20120401|2011-09-14 15:00,14,92.1,92.175,92.075,92.175,6
20120401|2011-09-14 15:30,14,92.225,92.25,92.225,92.25,7
20120401|2011-09-14 17:00,15,92.2,92.45,92.2,92.45,6
20120401|2011-09-14 18:00,15,92.575,92.7,92.575,92.625,40
20120401|2011-09-14 18:30,15,92.5,92.7,92.5,92.7,9
20120401|2011-09-15 01:30,15,92.575,92.575,92.575,92.575,2
20120401|2011-09-15 02:00,15,92.6,92.6,92.6,92.6,1
20120401|2011-09-15 02:30,15,92.65,92.7,92.65,92.65,19
20120401|2011-09-15 03:30,15,92.65,92.65,92.65,92.65,1
20120401|2011-09-15 04:00,15,92.65,92.75,92.65,92.75,11
20120401|2011-09-15 05:00,15,92.75,92.8,92.75,92.8,12
20120401|2011-09-15 05:30,15,92.825,92.825,92.825,92.825,1
20120401|2011-09-15 07:00,15,92.65,92.775,92.65,92.775,39
20120401|2011-09-15 07:30,15,92.425,92.6,92.425,92.6,3
20120401|2011-09-15 08:30,15,92.55,92.575,92.525,92.525,5
20120401|2011-09-15 09:00,15,92.4,92.4,92.05,92.125,153
20120401|2011-09-15 09:30,15,92.125,92.25,92.05,92.05,126
20120401|2011-09-15 10:00,15,91.925,92.025,91.75,91.825,134
20120401|2011-09-15 10:30,15,91.8,92,91.75,92,89
20120401|2011-09-15 11:00,15,91.975,92.15,91.975,92.15,82
20120401|2011-09-15 11:30,15,92.175,92.375,92.15,92.35,103
20120401|2011-09-15 12:00,15,92.325,92.325,91.75,91.85,140
20120401|2011-09-15 12:30,15,91.825,91.9,91.7,91.9,126
20120401|2011-09-15 13:00,15,92.025,92.2,91.975,92.2,67
20120401|2011-09-15 13:30,15,92.2,92.2,92.025,92.2,10
20120401|2011-09-15 14:00,15,92.175,92.2,92.15,92.2,4
20120401|2011-09-15 14:30,15,92.25,92.25,92.25,92.25,1
20120401|2011-09-15 17:00,16,92.15,92.15,92.15,92.15,2
20120401|2011-09-15 18:00,16,92.15,92.15,92.15,92.15,1
20120401|2011-09-16 04:00,16,92.35,92.45,92.35,92.4,4
20120401|2011-09-16 04:30,16,92.425,92.45,92.425,92.45,4
20120401|2011-09-16 05:00,16,92.45,92.5,92.45,92.5,19
20120401|2011-09-16 05:30,16,92.45,92.5,92.45,92.5,2
20120401|2011-09-16 06:00,16,92.5,92.5,92.5,92.5,1
20120401|2011-09-16 07:00,16,92.475,92.55,92.475,92.55,10
20120401|2011-09-16 07:30,16,92.4,92.4,92.4,92.4,10
20120401|2011-09-16 08:00,16,92.3,92.3,92.2,92.2,2
20120401|2011-09-16 08:30,16,92.2,92.25,91.95,91.975,24
20120401|2011-09-16 09:00,16,91.9,92.15,91.9,92.075,36
20120401|2011-09-16 09:30,16,92.15,92.2,91.8,91.875,57
20120401|2011-09-16 10:00,16,91.825,91.875,91.45,91.45,33
20120401|2011-09-16 10:30,16,91.425,91.7,91.425,91.65,29
20120401|2011-09-16 11:00,16,91.675,92.125,91.675,91.9,73
20120401|2011-09-16 11:30,16,92.025,92.025,91.7,91.7,12
20120401|2011-09-16 12:00,16,91.625,91.675,91.6,91.6,15
20120401|2011-09-16 12:30,16,91.675,91.675,91.45,91.6,13
20120401|2011-09-16 13:00,16,91.65,91.7,91.6,91.625,31
20120401|2011-09-19 09:00,19,91.75,91.75,90.55,90.65,91
20120401|2011-09-19 09:30,19,90.6,90.65,90.3,90.425,74
20120401|2011-09-19 10:00,19,90.45,90.85,90.4,90.725,49
20120401|2011-09-19 10:30,19,90.85,91.1,90.85,91.05,96
20120401|2011-09-19 11:00,19,91.025,91.15,90.9,90.925,29
20120401|2011-09-19 11:30,19,90.85,90.95,90.85,90.925,21
20120401|2011-09-19 12:00,19,91,91.05,90.8,90.8,19
20120401|2011-09-19 12:30,19,90.875,91.525,90.85,91.45,61
20120401|2011-09-19 13:00,19,91.4,91.55,91.275,91.45,103
20120401|2011-09-19 13:30,19,91.425,91.425,91.425,91.425,1
20120401|2011-09-19 14:00,19,91.425,91.45,91.4,91.4,17
20120401|2011-09-19 14:30,19,91.425,91.45,91.425,91.45,7
20120401|2011-09-19 15:00,19,91.5,91.55,91.5,91.55,3
20120401|2011-09-19 17:00,20,91.65,91.65,91.65,91.65,3
20120401|2011-09-19 17:30,20,91.825,91.825,91.725,91.725,2
20120401|2011-09-19 18:00,20,91.6,91.6,91.6,91.6,1
20120401|2011-09-19 19:00,20,91.55,91.55,91.55,91.55,1
20120401|2011-09-19 20:00,20,91.675,91.675,91.675,91.675,1
20120401|2011-09-19 21:00,20,91.65,91.65,91.65,91.65,2
20120401|2011-09-19 22:00,20,91.65,91.65,91.65,91.65,25
20120401|2011-09-19 22:30,20,91.65,91.65,91.65,91.65,1
20120401|2011-09-19 23:00,20,91.65,91.65,91.65,91.65,1
20120401|2011-09-20 04:00,20,91.675,91.675,91.675,91.675,1
20120401|2011-09-20 05:30,20,91.775,91.8,91.775,91.8,2
20120401|2011-09-20 06:00,20,91.825,91.825,91.725,91.725,16
20120401|2011-09-20 06:30,20,91.725,91.725,91.725,91.725,1
20120401|2011-09-20 07:30,20,91.8,91.8,91.8,91.8,7
20120401|2011-09-20 08:00,20,91.675,91.825,91.65,91.7,10
20120401|2011-09-20 08:30,20,91.825,91.85,91.75,91.75,36
20120401|2011-09-20 09:00,20,91.775,91.875,91.55,91.7,74
20120401|2011-09-20 09:30,20,91.6,91.725,91.575,91.6,27
20120401|2011-09-20 10:00,20,91.725,91.825,91.425,91.425,167
20120401|2011-09-20 10:30,20,91.425,91.425,91.225,91.35,96
20120401|2011-09-20 11:00,20,91.35,91.475,91.325,91.325,47
20120401|2011-09-20 11:30,20,91.45,91.475,91.3,91.425,29
20120401|2011-09-20 12:00,20,91.375,91.575,91.35,91.45,67
20120401|2011-09-20 12:30,20,91.4,91.425,91.3,91.325,130
20120401|2011-09-20 13:00,20,91.35,91.35,91,91,65
20120401|2011-09-20 13:30,20,91.025,91.05,91.025,91.05,11
20120401|2011-09-20 14:00,20,91.2,91.25,91.2,91.25,19
20120401|2011-09-20 15:30,20,91.15,91.15,91.15,91.15,1
20120401|2011-09-20 17:30,21,91.25,91.25,91.25,91.25,1
20120401|2011-09-20 18:30,21,91.25,91.25,91.25,91.25,2
20120401|2011-09-20 22:00,21,91.3,91.3,91.3,91.3,1
20120401|2011-09-21 02:00,21,91.35,91.35,91.35,91.35,3
20120401|2011-09-21 03:00,21,91.3,91.35,91.3,91.3,9
20120401|2011-09-21 05:00,21,91.35,91.35,91.35,91.35,1
20120401|2011-09-21 06:00,21,91.35,91.45,91.35,91.4,8
20120401|2011-09-21 06:30,21,91.4,91.4,91.375,91.4,26
20120401|2011-09-21 07:00,21,91.4,91.575,91.4,91.55,50
20120401|2011-09-21 08:00,21,91.5,91.65,91.5,91.625,48
20120401|2011-09-21 08:30,21,91.625,91.65,91.4,91.45,85
20120401|2011-09-21 09:00,21,91.425,91.525,91.4,91.5,298
20120401|2011-09-21 09:30,21,91.55,91.75,91.25,91.375,214
20120401|2011-09-21 10:00,21,91.35,91.425,91.25,91.425,46
20120401|2011-09-21 10:30,21,91.3,91.5,91.3,91.45,52
20120401|2011-09-21 11:00,21,91.5,91.6,91.475,91.575,76
20120401|2011-09-21 11:30,21,91.6,91.6,91.525,91.55,97
20120401|2011-09-21 12:00,21,91.525,91.6,91.425,91.6,43
20120401|2011-09-21 12:30,21,91.575,91.95,91.575,91.95,123
20120401|2011-09-21 13:00,21,91.95,91.95,91.6,91.75,110
20120401|2011-09-21 13:30,21,91.65,91.65,91.6,91.6,3
20120401|2011-09-21 14:30,21,91.55,91.55,91.55,91.55,3
20120401|2011-09-21 15:00,21,91.3,91.3,91.05,91.25,24
20120401|2011-09-21 15:30,21,91.3,91.3,91.3,91.3,1
20120401|2011-09-21 17:00,22,91.25,91.25,91.2,91.2,9
20120401|2011-09-21 18:00,22,91.125,91.125,91.1,91.1,5
20120401|2011-09-21 19:00,22,91.275,91.275,91.275,91.275,1
20120401|2011-09-21 22:00,22,91.3,91.3,91.3,91.3,2
20120401|2011-09-21 23:30,22,91.2,91.2,91.2,91.2,1
20120401|2011-09-22 03:30,22,91.2,91.35,91.2,91.35,10
20120401|2011-09-22 04:00,22,91.325,91.35,91.2,91.2,7
20120401|2011-09-22 04:30,22,90.975,91,90.975,91,2
20120401|2011-09-22 05:00,22,91.2,91.2,91.2,91.2,1
20120401|2011-09-22 05:30,22,90.975,90.975,90.775,90.775,5
20120401|2011-09-22 06:00,22,90.775,90.775,90.75,90.75,47
20120401|2011-09-22 06:30,22,90.85,90.95,90.675,90.675,7
20120401|2011-09-22 07:00,22,90.6,90.6,90.425,90.425,7
20120401|2011-09-22 07:30,22,90.425,90.5,90.3,90.5,36
20120401|2011-09-22 08:00,22,90.325,90.425,90.3,90.3,8
20120401|2011-09-22 08:30,22,90.375,90.375,89.775,89.775,42
20120401|2011-09-22 09:00,22,89.775,90,89.6,89.85,147
20120401|2011-09-22 09:30,22,89.925,90.225,89.875,90.15,116
20120401|2011-09-22 10:00,22,90.15,90.2,89.85,89.975,219
20120401|2011-09-22 10:30,22,89.975,90.075,89.825,89.825,75
20120401|2011-09-22 11:00,22,89.825,89.925,89.525,89.575,92
20120401|2011-09-22 11:30,22,89.575,89.675,89.525,89.65,63
20120401|2011-09-22 12:00,22,89.675,89.7,89.5,89.7,121
20120401|2011-09-22 12:30,22,89.625,89.75,89.3,89.3,301
20120401|2011-09-22 13:00,22,89.275,89.375,89.05,89.25,112
20120401|2011-09-22 13:30,22,89.375,89.4,89.2,89.4,17
20120401|2011-09-22 14:00,22,89.375,89.375,89.375,89.375,4
20120401|2011-09-22 14:30,22,89.175,89.35,89.075,89.35,4
20120401|2011-09-22 15:00,22,89.4,89.45,89.4,89.45,5
20120401|2011-09-22 15:30,22,89.45,89.45,89.45,89.45,1
20120401|2011-09-22 17:00,23,89.525,89.525,89.525,89.525,1
20120401|2011-09-22 18:30,23,89.725,89.775,89.725,89.775,4
20120401|2011-09-22 21:30,23,89.8,89.8,89.8,89.8,1
20120401|2011-09-23 00:30,23,89.675,89.675,89.675,89.675,1
20120401|2011-09-23 03:00,23,89.8,89.8,89.8,89.8,11
20120401|2011-09-23 03:30,23,90.025,90.15,90.025,90.15,4
20120401|2011-09-23 05:00,23,89.975,89.975,89.525,89.525,17
20120401|2011-09-23 05:30,23,89.525,89.525,89.275,89.5,6
20120401|2011-09-23 06:30,23,89.45,89.45,89.275,89.275,2
20120401|2011-09-23 07:00,23,89.525,89.525,89.525,89.525,1
20120401|2011-09-23 07:30,23,89.55,89.55,89.55,89.55,2
20120401|2011-09-23 08:00,23,89.6,89.85,89.55,89.7,20
20120401|2011-09-23 08:30,23,89.75,89.8,89.7,89.775,14
20120401|2011-09-23 09:00,23,89.725,89.75,89.35,89.4,167
20120401|2011-09-23 09:30,23,89.45,89.95,89.35,89.85,115
20120401|2011-09-23 10:00,23,89.75,89.975,89.75,89.9,109
20120401|2011-09-23 10:30,23,89.9,89.9,89.75,89.825,112
20120401|2011-09-23 11:00,23,89.85,90.25,89.85,90.125,128
20120401|2011-09-23 11:30,23,90.15,90.55,90.15,90.55,163
20120401|2011-09-23 12:00,23,90.45,90.575,90.1,90.25,82
20120401|2011-09-23 12:30,23,90.3,91,90.075,90.525,329
20120401|2011-09-23 13:00,23,90.525,90.55,90.125,90.25,116
20120401|2011-09-23 13:30,23,90.25,90.25,90.2,90.2,4
20120401|2011-09-26 09:00,26,90.65,90.95,90.65,90.75,368
20120401|2011-09-26 09:30,26,90.75,91.2,90.7,91.2,194
20120401|2011-09-26 10:00,26,91.25,91.5,91.15,91.3,196
20120401|2011-09-26 10:30,26,91.4,91.55,91.35,91.425,38
20120401|2011-09-26 11:00,26,91.4,91.475,91.25,91.325,32
20120401|2011-09-26 11:30,26,91.3,91.45,91.275,91.3,72
20120401|2011-09-26 12:00,26,91.275,91.4,90.925,90.95,67
20120401|2011-09-26 12:30,26,91,91.15,90.8,90.975,121
20120401|2011-09-26 13:00,26,90.925,90.95,90.75,90.825,65
20120401|2011-09-26 13:30,26,90.9,90.9,90.775,90.85,6
20120401|2011-09-26 14:30,26,90.925,90.925,90.925,90.925,2
20120401|2011-09-26 15:00,26,90.95,91.05,90.95,91.05,6
20120401|2011-09-26 15:30,26,90.95,90.95,90.925,90.925,3
20120401|2011-09-26 19:00,27,91.05,91.05,90.8,90.8,7
20120401|2011-09-26 20:30,27,91.075,91.075,91.075,91.075,3
20120401|2011-09-26 21:00,27,91.075,91.075,91.05,91.075,3
20120401|2011-09-26 21:30,27,91.075,91.075,91.075,91.075,6
20120401|2011-09-27 01:30,27,91.075,91.075,91.075,91.075,2
20120401|2011-09-27 04:00,27,91.2,91.2,91.2,91.2,1
20120401|2011-09-27 04:30,27,91.2,91.2,91.2,91.2,1
20120401|2011-09-27 05:30,27,91.25,91.25,91.25,91.25,1
20120401|2011-09-27 06:00,27,91.25,91.25,91.25,91.25,2
20120401|2011-09-27 07:00,27,91.2,91.275,91.2,91.275,4
20120401|2011-09-27 07:30,27,91.3,91.3,91.3,91.3,6
20120401|2011-09-27 08:00,27,91.35,91.4,91.3,91.4,23
20120401|2011-09-27 08:30,27,91.375,91.75,91.35,91.7,68
20120401|2011-09-27 09:00,27,91.5,91.75,91.5,91.675,48
20120401|2011-09-27 09:30,27,91.75,91.925,91.4,91.7,161
20120401|2011-09-27 10:00,27,91.7,91.8,91.65,91.8,91
20120401|2011-09-27 10:30,27,91.75,91.85,91.7,91.7,76
20120401|2011-09-27 11:00,27,91.7,91.75,91.575,91.6,51
20120401|2011-09-27 11:30,27,91.65,91.725,91.5,91.55,222
20120401|2011-09-27 12:00,27,91.6,91.75,91.55,91.65,88
20120401|2011-09-27 12:30,27,91.625,91.775,91.6,91.725,60
20120401|2011-09-27 13:00,27,91.8,91.9,91.775,91.8,33
20120401|2011-09-27 13:30,27,91.8,91.9,91.8,91.85,6
20120401|2011-09-27 14:00,27,91.8,91.8,91.8,91.8,2
20120401|2011-09-27 14:30,27,91.85,91.85,91.725,91.725,6
20120401|2011-09-27 15:00,27,91.725,91.725,91.65,91.65,22
20120401|2011-09-27 15:30,27,91.6,91.6,91.45,91.45,28
20120401|2011-09-27 17:00,28,91.45,91.45,91.45,91.45,8
20120401|2011-09-27 17:30,28,91.45,91.45,91.45,91.45,2
20120401|2011-09-27 18:30,28,91.375,91.6,91.375,91.6,2
20120401|2011-09-27 22:30,28,91.6,91.6,91.6,91.6,10
20120401|2011-09-28 02:00,28,91.825,91.825,91.8,91.8,2
20120401|2011-09-28 03:00,28,91.9,91.9,91.9,91.9,10
20120401|2011-09-28 03:30,28,91.9,91.9,91.9,91.9,5
20120401|2011-09-28 04:00,28,92,92,92,92,1
20120401|2011-09-28 05:30,28,91.975,92.05,91.975,92.05,36
20120401|2011-09-28 06:00,28,92.1,92.275,92.1,92.275,26
20120401|2011-09-28 06:30,28,92.25,92.275,92.05,92.05,108
20120401|2011-09-28 07:00,28,92,92.05,92,92.05,25
20120401|2011-09-28 07:30,28,92.05,92.2,92.05,92.1,32
20120401|2011-09-28 08:00,28,92.1,92.1,91.9,92,75
20120401|2011-09-28 08:30,28,91.95,92,91.725,91.775,62
20120401|2011-09-28 09:00,28,91.725,91.95,91.55,91.775,151
20120401|2011-09-28 09:30,28,91.75,92,91.725,91.85,110
20120401|2011-09-28 10:00,28,91.85,92,91.8,91.95,88
20120401|2011-09-28 10:30,28,92,92.025,91.825,91.9,52
20120401|2011-09-28 11:00,28,91.925,91.975,91.6,91.6,160
20120401|2011-09-28 11:30,28,91.6,91.6,91.225,91.25,196
20120401|2011-09-28 12:00,28,91.25,91.25,91.1,91.25,142
20120401|2011-09-28 12:30,28,91.25,91.25,90.875,90.875,207
20120401|2011-09-28 13:00,28,90.85,91.05,90.85,91,52
20120401|2011-09-28 13:30,28,91.075,91.2,91.05,91.175,34
20120401|2011-09-28 14:00,28,90.95,91.05,90.75,90.75,80
20120401|2011-09-28 14:30,28,90.725,90.725,89.8,89.8,95
20120401|2011-09-28 15:00,28,89.775,90.25,89.75,90.25,38
20120401|2011-09-28 15:30,28,90.075,90.275,90,90.025,17
20120401|2011-09-28 17:00,29,90,90,90,90,2
20120401|2011-09-28 17:30,29,90.1,90.1,90.1,90.1,1
20120401|2011-09-28 18:00,29,90.1,90.1,90.1,90.1,24
20120401|2011-09-28 18:30,29,90,90,90,90,12
20120401|2011-09-28 19:30,29,90,90,90,90,3
20120401|2011-09-28 20:00,29,90.1,90.9,90.1,90.625,44
20120401|2011-09-28 20:30,29,90.625,90.625,90.55,90.55,5
20120401|2011-09-28 21:00,29,90.55,90.55,90.55,90.55,2
20120401|2011-09-28 21:30,29,90.55,90.55,90.55,90.55,2
20120401|2011-09-28 22:00,29,90.15,90.15,90.15,90.15,2
20120401|2011-09-29 01:30,29,90.5,90.5,90.5,90.5,1
20120401|2011-09-29 02:00,29,90.55,90.55,90.55,90.55,2
20120401|2011-09-29 03:00,29,90.5,90.5,90.5,90.5,10
20120401|2011-09-29 03:30,29,90.5,90.55,90.5,90.55,15
20120401|2011-09-29 04:00,29,90.55,90.55,90.55,90.55,1
20120401|2011-09-29 04:30,29,90.725,90.75,90.725,90.75,4
20120401|2011-09-29 05:30,29,90.8,90.975,90.8,90.975,9
20120401|2011-09-29 06:30,29,90.85,90.85,90.85,90.85,1
20120401|2011-09-29 07:30,29,90.725,90.725,90.725,90.725,3
20120401|2011-09-29 08:00,29,90.5,90.65,90.5,90.65,3
20120401|2011-09-29 08:30,29,90.525,91.05,90.525,90.975,71
20120401|2011-09-29 09:00,29,91.05,92.45,90.9,91.975,652
20120401|2011-09-29 09:30,29,91.975,92.025,91.5,91.575,289
20120401|2011-09-29 10:00,29,91.575,91.775,91.4,91.7,264
20120401|2011-09-29 10:30,29,91.65,91.825,91.5,91.8,52
20120401|2011-09-29 11:00,29,91.8,92,91.8,91.95,96
20120401|2011-09-29 11:30,29,91.925,92.025,91.825,92.025,47
20120401|2011-09-29 12:00,29,92,92.3,91.85,91.95,102
20120401|2011-09-29 12:30,29,91.95,92.35,91.95,92.25,224
20120401|2011-09-29 13:00,29,92.25,92.35,92.15,92.35,147
20120401|2011-09-29 13:30,29,92.35,92.4,92.225,92.4,17
20120401|2011-09-29 14:00,29,92.4,92.425,92.4,92.425,7
20120401|2011-09-29 14:30,29,92.3,92.45,92.275,92.45,42
20120401|2011-09-29 15:00,29,92.45,92.65,92.425,92.65,75
20120401|2011-09-29 15:30,29,92.625,92.75,92.55,92.55,27
20120401|2011-09-29 17:00,30,92.75,92.75,92,92.075,51
20120401|2011-09-29 17:30,30,92.325,92.375,92.325,92.375,4
20120401|2011-09-29 18:00,30,92.45,92.475,92.425,92.45,20
20120401|2011-09-29 18:30,30,92.475,92.55,92.475,92.5,11
20120401|2011-09-29 20:00,30,92.4,92.4,92.4,92.4,1
20120401|2011-09-29 20:30,30,92.325,92.325,92.325,92.325,1
20120401|2011-09-30 01:30,30,92.5,92.5,92.5,92.5,1
20120401|2011-09-30 02:00,30,92.5,92.55,92.5,92.55,4
20120401|2011-09-30 02:30,30,92.5,92.5,92.5,92.5,34
20120401|2011-09-30 03:30,30,92.55,92.55,92.55,92.55,1
20120401|2011-09-30 04:00,30,92.55,92.575,92.475,92.525,12
20120401|2011-09-30 04:30,30,92.5,92.5,92.5,92.5,2
20120401|2011-09-30 05:00,30,92.5,92.5,92.5,92.5,3
20120401|2011-09-30 06:00,30,92.5,92.5,92.5,92.5,5
20120401|2011-09-30 06:30,30,92.55,92.55,92.325,92.375,4
20120401|2011-09-30 07:30,30,92.1,92.1,91.575,91.65,155
20120401|2011-09-30 08:00,30,91.7,91.7,91.4,91.5,58
20120401|2011-09-30 08:30,30,91.65,92.2,91.425,92.175,182
20120401|2011-09-30 09:00,30,91.9,92.1,90.45,91.125,1075
20120401|2011-09-30 09:30,30,91.125,91.125,90.625,90.7,255
20120401|2011-09-30 10:00,30,90.725,91.375,90.625,91.375,82
20120401|2011-09-30 10:30,30,91.3,92.1,91.2,92.05,333
20120401|2011-09-30 11:00,30,92.05,92.175,92,92.1,110
20120401|2011-09-30 11:30,30,92.175,92.675,92.175,92.55,182
20120401|2011-09-30 12:00,30,92.6,93,92.525,93,300
20120401|2011-09-30 12:30,30,93,93.5,92.875,93.5,582
20120401|2011-09-30 13:00,30,93.45,93.45,92.95,93.025,142
20120401|2011-09-30 13:30,30,93.05,93.175,92.925,93,44
20120401|2011-10-03 09:00,3,93.15,93.55,92.8,93.2,252
20120401|2011-10-03 09:30,3,93.15,93.3,93.05,93.175,177
20120401|2011-10-03 10:00,3,93.2,93.35,93.125,93.275,215
20120401|2011-10-03 10:30,3,93.175,93.225,92.95,93.125,247
20120401|2011-10-03 11:00,3,93.1,93.2,93,93.2,390
20120401|2011-10-03 11:30,3,93.15,93.15,92.7,92.7,176
20120401|2011-10-03 12:00,3,92.7,92.775,92.175,92.175,348
20120401|2011-10-03 12:30,3,92.2,93.05,92.15,93.05,200
20120401|2011-10-03 13:00,3,92.875,92.875,92.7,92.8,91
20120401|2011-10-03 13:30,3,92.875,92.925,92.85,92.925,6
20120401|2011-10-03 14:00,3,92.85,92.85,92.8,92.8,5
20120401|2011-10-03 14:30,3,92.9,92.975,92.9,92.95,8
20120401|2011-10-03 15:30,3,92.95,92.975,92.8,92.8,54
20120401|2011-10-04 04:00,4,93,93,93,93,2
20120401|2011-10-04 04:30,4,92.975,93,92.975,92.975,4
20120401|2011-10-04 06:00,4,93,93,93,93,2
20120401|2011-10-04 06:30,4,93,93.05,93,93.05,7
20120401|2011-10-04 07:00,4,93.025,93.025,92.875,92.875,2
20120401|2011-10-04 07:30,4,92.825,92.875,92.825,92.875,4
20120401|2011-10-04 08:00,4,92.9,93,92.9,92.9,11
20120401|2011-10-04 08:30,4,92.95,93.175,92.9,93,35
20120401|2011-10-04 09:00,4,92.925,93.25,92.8,92.9,135
20120401|2011-10-04 09:30,4,92.85,92.9,92.65,92.65,171
20120401|2011-10-04 10:00,4,92.7,92.9,92.7,92.9,99
20120401|2011-10-04 10:30,4,92.9,92.95,92.675,92.675,102
20120401|2011-10-04 11:00,4,92.65,92.9,92.65,92.75,61
20120401|2011-10-04 11:30,4,92.75,92.875,92.65,92.675,111
20120401|2011-10-04 12:00,4,92.65,92.725,92.35,92.375,237
20120401|2011-10-04 12:30,4,92.375,92.675,92.375,92.475,471
20120401|2011-10-04 13:00,4,92.475,92.675,92.45,92.55,286
20120401|2011-10-04 13:30,4,92.625,92.7,92.625,92.7,13
20120401|2011-10-04 14:00,4,92.6,92.6,92.6,92.6,6
20120401|2011-10-04 14:30,4,92.7,92.75,92.6,92.75,18
20120401|2011-10-04 15:00,4,92.75,92.75,92.75,92.75,7
20120401|2011-10-04 18:30,5,92.65,92.65,92.65,92.65,6
20120401|2011-10-04 20:30,5,92.8,92.8,92.8,92.8,1
20120401|2011-10-05 02:00,5,92.875,92.9,92.875,92.9,3
20120401|2011-10-05 02:30,5,92.9,92.9,92.9,92.9,2
20120401|2011-10-05 04:00,5,93,93,93,93,10
20120401|2011-10-05 05:00,5,93.1,93.15,93.1,93.15,55
20120401|2011-10-05 05:30,5,93.15,93.15,93.15,93.15,5
20120401|2011-10-05 06:00,5,93.1,93.1,93.1,93.1,3
20120401|2011-10-05 06:30,5,93.15,93.15,93.15,93.15,1
20120401|2011-10-05 07:00,5,93.025,93.225,93.025,93.225,26
20120401|2011-10-05 07:30,5,93.025,93.025,92.975,92.975,5
20120401|2011-10-05 08:00,5,93.025,93.025,92.975,92.975,5
20120401|2011-10-05 08:30,5,92.975,93.025,92.9,93.025,57
20120401|2011-10-05 09:00,5,93.075,93.175,92.975,93,134
20120401|2011-10-05 09:30,5,93,93.4,93,93.325,201
20120401|2011-10-05 10:00,5,93.3,93.4,93.275,93.35,177
20120401|2011-10-05 10:30,5,93.3,93.325,93.05,93.25,210
20120401|2011-10-05 11:00,5,93.25,93.6,93.225,93.5,319
20120401|2011-10-05 11:30,5,93.5,93.525,93.325,93.4,113
20120401|2011-10-05 12:00,5,93.425,93.45,93.15,93.25,144
20120401|2011-10-05 12:30,5,93.25,93.55,93.225,93.45,331
20120401|2011-10-05 13:00,5,93.5,93.55,93.35,93.475,365
20120401|2011-10-05 13:30,5,93.475,93.6,93.475,93.6,82
20120401|2011-10-05 14:00,5,93.55,93.55,93.275,93.275,20
20120401|2011-10-05 14:30,5,93.4,93.475,93.35,93.475,15
20120401|2011-10-05 15:00,5,93.475,93.575,93.1,93.475,32
20120401|2011-10-05 15:30,5,93.55,93.55,93.425,93.425,8
20120401|2011-10-05 17:30,6,93.425,93.45,93.425,93.45,2
20120401|2011-10-05 19:30,6,93.375,93.375,93.375,93.375,5
20120401|2011-10-05 20:30,6,93.2,93.2,93.2,93.2,1
20120401|2011-10-05 21:00,6,93.2,93.2,93.2,93.2,9
20120401|2011-10-05 21:30,6,93.175,93.175,93.175,93.175,1
20120401|2011-10-05 22:00,6,93,93.05,92.925,93.05,12
20120401|2011-10-06 00:00,6,93.175,93.175,93.175,93.175,1
20120401|2011-10-06 01:00,6,93.325,93.5,93.325,93.5,9
20120401|2011-10-06 02:00,6,93.6,93.6,93.6,93.6,26
20120401|2011-10-06 02:30,6,93.675,93.675,93.675,93.675,3
20120401|2011-10-06 04:00,6,93.675,93.675,93.625,93.625,4
20120401|2011-10-06 04:30,6,93.7,93.7,93.625,93.625,2
20120401|2011-10-06 05:00,6,93.6,93.625,93.6,93.625,2
20120401|2011-10-06 05:30,6,93.425,93.425,93.425,93.425,1
20120401|2011-10-06 06:00,6,93.45,93.45,93.45,93.45,1
20120401|2011-10-06 06:30,6,93.45,93.45,93.45,93.45,2
20120401|2011-10-06 07:00,6,93.45,93.45,93.45,93.45,1
20120401|2011-10-06 07:30,6,93.525,93.525,93.525,93.525,2
20120401|2011-10-06 08:00,6,93.575,93.575,93.275,93.4,31
20120401|2011-10-06 08:30,6,93.4,93.45,93.15,93.25,40
20120401|2011-10-06 09:00,6,93.225,93.475,93.225,93.45,78
20120401|2011-10-06 09:30,6,93.45,93.5,93.375,93.4,115
20120401|2011-10-06 10:00,6,93.4,93.475,93.35,93.475,59
20120401|2011-10-06 10:30,6,93.45,93.6,93.425,93.525,168
20120401|2011-10-06 11:00,6,93.55,93.6,93.325,93.475,118
20120401|2011-10-06 11:30,6,93.5,93.575,93.375,93.45,74
20120401|2011-10-06 12:00,6,93.425,93.5,93.35,93.5,111
20120401|2011-10-06 12:30,6,93.425,93.85,93.425,93.8,323
20120401|2011-10-06 13:00,6,93.875,93.9,93.8,93.8,93
20120401|2011-10-06 13:30,6,93.85,93.95,93.75,93.95,26
20120401|2011-10-06 14:30,6,93.825,93.825,93.775,93.825,6
20120401|2011-10-06 15:00,6,93.75,93.75,93.75,93.75,8
20120401|2011-10-06 15:30,6,93.75,93.75,93.75,93.75,4
20120401|2011-10-06 18:30,7,93.9,93.9,93.875,93.875,3
20120401|2011-10-06 20:00,7,93.85,93.9,93.85,93.85,9
20120401|2011-10-06 23:00,7,93.95,93.95,93.95,93.95,19
20120401|2011-10-06 23:30,7,93.85,93.85,93.85,93.85,1
20120401|2011-10-07 00:00,7,93.85,93.85,93.85,93.85,2
20120401|2011-10-07 00:30,7,93.925,94,93.875,94,22
20120401|2011-10-07 01:00,7,94,94,94,94,3
20120401|2011-10-07 01:30,7,94,94,94,94,57
20120401|2011-10-07 02:00,7,94,94,94,94,22
20120401|2011-10-07 05:30,7,93.875,93.875,93.875,93.875,1
20120401|2011-10-07 06:00,7,93.975,94,93.975,94,5
20120401|2011-10-07 07:00,7,93.925,94,93.9,94,4
20120401|2011-10-07 07:30,7,94,94,93.925,94,11
20120401|2011-10-07 08:00,7,93.925,93.925,93.8,93.8,16
20120401|2011-10-07 08:30,7,93.875,93.875,93.6,93.6,29
20120401|2011-10-07 09:00,7,93.6,94.175,93.575,94.15,302
20120401|2011-10-07 09:30,7,94.175,94.2,93.975,94,225
20120401|2011-10-07 10:00,7,94,94.1,93.9,94.1,143
20120401|2011-10-07 10:30,7,94.125,94.225,94,94.1,392
20120401|2011-10-07 11:00,7,94.15,94.175,94,94.05,205
20120401|2011-10-07 11:30,7,94.05,94.275,94.05,94.2,386
20120401|2011-10-07 12:00,7,94.225,94.425,94.225,94.35,289
20120401|2011-10-07 12:30,7,94.375,94.475,94.075,94.125,335
20120401|2011-10-07 13:00,7,94.1,94.275,94.1,94.25,133
20120401|2011-10-07 13:30,7,94.2,94.3,94.175,94.3,47
20120401|2011-10-10 09:00,10,94.275,94.85,94.15,94.2,672
20120401|2011-10-10 09:30,10,94.325,94.7,94.275,94.275,150
20120401|2011-10-10 10:00,10,94.45,94.525,94.2,94.2,94
20120401|2011-10-10 10:30,10,94.25,94.35,94.225,94.275,19
20120401|2011-10-10 11:00,10,94.275,94.425,94.125,94.125,121
20120401|2011-10-10 11:30,10,94.175,94.2,94.05,94.15,48
20120401|2011-10-10 12:00,10,94.15,94.25,94.1,94.225,117
20120401|2011-10-10 12:30,10,94.225,94.375,94.05,94.325,357
20120401|2011-10-10 13:00,10,94.3,94.375,94.225,94.3,225
20120401|2011-10-10 13:30,10,94.325,94.325,94.275,94.325,10
20120401|2011-10-10 14:00,10,94.325,94.325,94.25,94.25,2
20120401|2011-10-10 14:30,10,94.3,94.3,94.3,94.3,5
20120401|2011-10-10 15:30,10,94.25,94.25,94.25,94.25,3
20120401|2011-10-10 17:00,11,94,94,94,94,1
20120401|2011-10-10 17:30,11,93.95,93.95,93.95,93.95,1
20120401|2011-10-10 18:00,11,93.9,93.9,93.9,93.9,3
20120401|2011-10-10 20:30,11,93.9,93.9,93.9,93.9,5
20120401|2011-10-10 23:00,11,94.1,94.15,94.1,94.15,3
20120401|2011-10-10 23:30,11,94.225,94.225,94.1,94.225,50
20120401|2011-10-11 00:00,11,94.25,94.275,94.25,94.275,12
20120401|2011-10-11 00:30,11,94.275,94.3,94.25,94.3,6
20120401|2011-10-11 01:00,11,94.4,94.425,94.35,94.4,43
20120401|2011-10-11 01:30,11,94.4,94.4,94.4,94.4,3
20120401|2011-10-11 03:30,11,94.2,94.25,94.2,94.25,5
20120401|2011-10-11 05:30,11,94.375,94.475,94.375,94.475,21
20120401|2011-10-11 06:30,11,94.2,94.2,94.075,94.075,5
20120401|2011-10-11 07:00,11,94.3,94.45,94.3,94.45,5
20120401|2011-10-11 07:30,11,94.325,94.5,94.3,94.5,31
20120401|2011-10-11 08:00,11,94.525,94.525,94.275,94.35,20
20120401|2011-10-11 08:30,11,94.3,94.3,94.025,94.175,70
20120401|2011-10-11 09:00,11,94.175,94.5,94.075,94.425,191
20120401|2011-10-11 09:30,11,94.45,94.625,94.4,94.575,195
20120401|2011-10-11 10:00,11,94.525,94.65,94.5,94.55,179
20120401|2011-10-11 10:30,11,94.65,94.875,94.525,94.75,171
20120401|2011-10-11 11:00,11,94.8,94.8,94.375,94.45,115
20120401|2011-10-11 11:30,11,94.475,94.55,94.35,94.35,33
20120401|2011-10-11 12:00,11,94.35,94.425,94.075,94.125,178
20120401|2011-10-11 12:30,11,94.15,94.25,94.025,94.05,289
20120401|2011-10-11 13:00,11,94.075,94.125,94,94,94
20120401|2011-10-11 14:00,11,94.05,94.15,94.05,94.1,14
20120401|2011-10-11 14:30,11,94.25,94.25,94.225,94.225,2
20120401|2011-10-11 15:00,11,94.125,94.125,94,94,25
20120401|2011-10-11 15:30,11,94.25,94.25,94.025,94.025,24
20120401|2011-10-11 17:00,12,93.975,93.975,93.975,93.975,1
20120401|2011-10-11 18:00,12,94.05,94.05,94.05,94.05,1
20120401|2011-10-11 20:30,12,94.025,94.025,94.025,94.025,1
20120401|2011-10-12 03:30,12,94.175,94.175,94.175,94.175,1
20120401|2011-10-12 05:00,12,94.075,94.1,94.075,94.075,6
20120401|2011-10-12 06:30,12,94.075,94.075,94.075,94.075,10
20120401|2011-10-12 07:00,12,93.975,94.2,93.975,94.2,17
20120401|2011-10-12 07:30,12,94.2,94.4,93.875,94,111
20120401|2011-10-12 08:00,12,93.925,93.975,93.925,93.975,13
20120401|2011-10-12 08:30,12,94,94,93.85,93.875,5
20120401|2011-10-12 09:00,12,93.95,94.15,93.675,93.7,207
20120401|2011-10-12 09:30,12,93.7,93.85,93.575,93.725,96
20120401|2011-10-12 10:00,12,93.7,93.85,93.7,93.8,49
20120401|2011-10-12 10:30,12,93.875,94,93.825,93.875,111
20120401|2011-10-12 11:00,12,93.85,94,93.8,94,112
20120401|2011-10-12 11:30,12,94,94,93.875,93.9,106
20120401|2011-10-12 12:00,12,93.95,94,93.9,93.975,103
20120401|2011-10-12 12:30,12,94,94.025,93.725,93.725,261
20120401|2011-10-12 13:00,12,93.75,93.85,93.65,93.8,105
20120401|2011-10-12 13:30,12,93.55,93.65,93.55,93.6,7
20120401|2011-10-12 15:00,12,93.7,93.7,93.7,93.7,6
20120401|2011-10-12 15:30,12,93.7,93.7,93.65,93.65,5
20120401|2011-10-12 17:00,13,93.95,93.95,93.775,93.775,2
20120401|2011-10-12 22:00,13,93.55,93.55,93.55,93.55,7
20120401|2011-10-13 01:00,13,93.65,93.65,93.65,93.65,1
20120401|2011-10-13 01:30,13,93.675,93.675,93.675,93.675,1
20120401|2011-10-13 02:00,13,93.775,93.775,93.775,93.775,1
20120401|2011-10-13 03:30,13,93.675,93.675,93.675,93.675,1
20120401|2011-10-13 05:30,13,93.675,93.7,93.675,93.7,6
20120401|2011-10-13 06:00,13,93.675,93.675,93.675,93.675,33
20120401|2011-10-13 06:30,13,93.7,93.75,93.7,93.75,3
20120401|2011-10-13 07:30,13,93.75,93.75,93.75,93.75,54
20120401|2011-10-13 08:00,13,93.725,93.775,93.7,93.75,134
20120401|2011-10-13 08:30,13,93.75,93.8,93.75,93.8,62
20120401|2011-10-13 09:00,13,93.8,93.875,93.4,93.5,183
20120401|2011-10-13 09:30,13,93.525,93.625,93.5,93.5,82
20120401|2011-10-13 10:00,13,93.425,93.425,93.175,93.275,111
20120401|2011-10-13 10:30,13,93.275,93.4,93.025,93.075,148
20120401|2011-10-13 11:00,13,93.1,93.35,93.1,93.15,53
20120401|2011-10-13 11:30,13,93.275,93.4,93.275,93.275,12
20120401|2011-10-13 12:00,13,93.35,93.775,93.35,93.675,254
20120401|2011-10-13 12:30,13,93.675,94.15,93.5,93.725,303
20120401|2011-10-13 13:00,13,93.7,94,93.65,94,189
20120401|2011-10-13 13:30,13,94,94,94,94,6
20120401|2011-10-13 14:00,13,93.875,93.875,93.8,93.8,2
20120401|2011-10-13 14:30,13,93.775,93.775,93.775,93.775,10
20120401|2011-10-13 15:00,13,94,94.225,93.9,94.15,72
20120401|2011-10-13 15:30,13,94.175,94.3,94.15,94.25,49
20120401|2011-10-13 17:00,14,94.15,94.15,94.15,94.15,7
20120401|2011-10-13 17:30,14,94.2,94.2,94.2,94.2,1
20120401|2011-10-13 19:00,14,94.25,94.25,94.25,94.25,1
20120401|2011-10-13 21:00,14,94.275,94.275,94.275,94.275,1
20120401|2011-10-13 23:00,14,94.3,94.375,94.3,94.375,32
20120401|2011-10-14 04:30,14,94.375,94.375,94.375,94.375,1
20120401|2011-10-14 07:00,14,94.275,94.5,94.275,94.5,22
20120401|2011-10-14 07:30,14,94.5,94.675,94.4,94.675,28
20120401|2011-10-14 08:00,14,94.6,94.675,94.525,94.65,70
20120401|2011-10-14 08:30,14,94.65,94.975,94.65,94.8,193
20120401|2011-10-14 09:00,14,94.8,94.9,94.325,94.525,511
20120401|2011-10-14 09:30,14,94.5,94.7,94.35,94.55,365
20120401|2011-10-14 10:00,14,94.5,94.725,94.5,94.725,207
20120401|2011-10-14 10:30,14,94.7,94.825,94.65,94.8,169
20120401|2011-10-14 11:00,14,94.8,94.8,94.525,94.575,93
20120401|2011-10-14 11:30,14,94.575,95,94.575,94.95,275
20120401|2011-10-14 12:00,14,94.95,95.1,94.85,95,176
20120401|2011-10-14 12:30,14,95.1,95.15,94.625,94.675,322
20120401|2011-10-14 13:00,14,94.625,94.7,94.45,94.625,142
20120401|2011-10-14 13:30,14,94.6,94.7,94.55,94.55,21
20120401|2011-10-17 09:00,17,94.55,94.675,94.2,94.6,257
20120401|2011-10-17 09:30,17,94.525,94.75,94.3,94.525,192
20120401|2011-10-17 10:00,17,94.725,94.95,94.425,94.625,316
20120401|2011-10-17 10:30,17,94.625,94.725,94.325,94.325,399
20120401|2011-10-17 11:00,17,94.275,94.35,94.05,94.35,158
20120401|2011-10-17 11:30,17,94.35,94.6,94.25,94.6,165
20120401|2011-10-17 12:00,17,94.6,94.8,94.6,94.75,111
20120401|2011-10-17 12:30,17,94.8,94.85,94.7,94.75,260
20120401|2011-10-17 13:00,17,94.725,94.8,94.65,94.65,65
20120401|2011-10-17 13:30,17,94.65,94.75,94.65,94.75,15
20120401|2011-10-17 15:00,17,94.65,94.65,94.65,94.65,1
20120401|2011-10-17 15:30,17,94.6,94.6,94.6,94.6,1
20120401|2011-10-17 18:00,18,94.725,94.75,94.725,94.75,3
20120401|2011-10-17 20:00,18,94.65,94.65,94.65,94.65,9
20120401|2011-10-17 20:30,18,94.525,94.525,94.475,94.5,11
20120401|2011-10-17 23:00,18,94.525,94.65,94.525,94.65,6
20120401|2011-10-18 00:00,18,94.65,94.65,94.65,94.65,25
20120401|2011-10-18 00:30,18,94.65,94.65,94.65,94.65,63
20120401|2011-10-18 02:00,18,94.75,94.75,94.75,94.75,74
20120401|2011-10-18 02:30,18,94.75,94.75,94.725,94.75,14
20120401|2011-10-18 03:00,18,94.75,94.75,94.75,94.75,29
20120401|2011-10-18 03:30,18,94.75,94.75,94.75,94.75,7
20120401|2011-10-18 04:30,18,94.65,94.65,94.625,94.65,12
20120401|2011-10-18 05:00,18,94.75,94.775,94.75,94.775,11
20120401|2011-10-18 05:30,18,94.625,94.65,94.625,94.65,2
20120401|2011-10-18 06:00,18,94.675,94.675,94.525,94.525,11
20120401|2011-10-18 06:30,18,94.525,94.525,94.525,94.525,1
20120401|2011-10-18 07:00,18,94.65,94.725,94.65,94.725,5
20120401|2011-10-18 08:00,18,94.675,94.8,94.675,94.8,27
20120401|2011-10-18 08:30,18,94.825,94.9,94.75,94.875,50
20120401|2011-10-18 09:00,18,94.7,95.05,94.6,95,232
20120401|2011-10-18 09:30,18,95,95.125,94.95,95.075,278
20120401|2011-10-18 10:00,18,95.025,95.25,95.025,95.225,217
20120401|2011-10-18 10:30,18,95.25,95.375,95.2,95.375,298
20120401|2011-10-18 11:00,18,95.35,95.4,95.3,95.325,140
20120401|2011-10-18 11:30,18,95.325,95.45,95.325,95.375,197
20120401|2011-10-18 12:00,18,95.4,95.45,95.35,95.4,101
20120401|2011-10-18 12:30,18,95.4,95.425,95.2,95.2,83
20120401|2011-10-18 13:00,18,95.2,95.275,95.125,95.125,41
20120401|2011-10-18 13:30,18,95.1,95.1,95.05,95.05,7
20120401|2011-10-18 14:00,18,95.15,95.25,95.15,95.25,10
20120401|2011-10-18 14:30,18,95.25,95.25,95.25,95.25,6
20120401|2011-10-18 15:00,18,95.2,95.2,95.2,95.2,5
20120401|2011-10-18 17:30,19,95,95,95,95,1
20120401|2011-10-18 18:00,19,95.05,95.05,94.975,95,4
20120401|2011-10-18 19:30,19,94.975,94.975,94.975,94.975,1
20120401|2011-10-18 21:30,19,95,95,95,95,1
20120401|2011-10-18 23:00,19,95.25,95.25,95.25,95.25,1
20120401|2011-10-19 00:30,19,95.075,95.125,95.05,95.125,5
20120401|2011-10-19 02:00,19,95.25,95.25,95.25,95.25,22
20120401|2011-10-19 04:30,19,95.25,95.25,95.25,95.25,16
20120401|2011-10-19 05:00,19,95.25,95.25,95.25,95.25,3
20120401|2011-10-19 07:00,19,95.05,95.125,95,95.125,19
20120401|2011-10-19 07:30,19,95.2,95.2,95.2,95.2,5
20120401|2011-10-19 08:00,19,95.1,95.3,95.1,95.3,33
20120401|2011-10-19 08:30,19,95.25,95.325,95.225,95.3,98
20120401|2011-10-19 09:00,19,95.325,95.5,95.2,95.45,263
20120401|2011-10-19 09:30,19,95.45,95.6,95.25,95.55,254
20120401|2011-10-19 10:00,19,95.525,95.6,95.5,95.55,128
20120401|2011-10-19 10:30,19,95.525,95.65,95.5,95.575,56
20120401|2011-10-19 11:00,19,95.65,95.7,95.55,95.7,103
20120401|2011-10-19 11:30,19,95.7,95.75,95.5,95.55,43
20120401|2011-10-19 12:00,19,95.55,95.675,95.4,95.675,80
20120401|2011-10-19 12:30,19,95.65,95.675,95.225,95.25,217
20120401|2011-10-19 13:00,19,95.275,95.275,95,95.025,112
20120401|2011-10-19 13:30,19,95.05,95.05,95.025,95.025,5
20120401|2011-10-19 14:00,19,95.1,95.1,95.025,95.025,5
20120401|2011-10-19 14:30,19,95.1,95.225,95.1,95.225,18
20120401|2011-10-19 15:00,19,95.2,95.3,95.2,95.3,8
20120401|2011-10-19 15:30,19,95.375,95.4,95.375,95.4,18
20120401|2011-10-19 17:00,20,95.425,95.45,95.425,95.45,2
20120401|2011-10-19 17:30,20,95.35,95.45,95.35,95.45,2
20120401|2011-10-19 18:00,20,95.5,95.6,95.5,95.575,22
20120401|2011-10-19 20:30,20,95.275,95.275,95.275,95.275,1
20120401|2011-10-20 00:30,20,95.325,95.325,95.325,95.325,2
20120401|2011-10-20 03:00,20,95.425,95.425,95.4,95.4,3
20120401|2011-10-20 03:30,20,95.475,95.525,95.475,95.525,10
20120401|2011-10-20 04:00,20,95.55,95.55,95.55,95.55,1
20120401|2011-10-20 04:30,20,95.55,95.55,95.55,95.55,4
20120401|2011-10-20 05:00,20,95.55,95.55,95.55,95.55,1
20120401|2011-10-20 05:30,20,95.575,95.575,95.575,95.575,3
20120401|2011-10-20 06:30,20,95.45,95.525,95.45,95.525,6
20120401|2011-10-20 07:00,20,95.525,95.525,95.525,95.525,2
20120401|2011-10-20 07:30,20,95.425,95.45,95.375,95.45,13
20120401|2011-10-20 08:00,20,95.45,95.45,94.775,95.025,52
20120401|2011-10-20 08:30,20,94.9,95.025,94.775,95,95
20120401|2011-10-20 09:00,20,94.85,95.175,94.45,94.85,262
20120401|2011-10-20 09:30,20,94.775,94.825,94.6,94.65,160
20120401|2011-10-20 10:00,20,94.625,94.75,94.425,94.75,148
20120401|2011-10-20 10:30,20,94.725,95.05,94.725,95,160
20120401|2011-10-20 11:00,20,95,95.1,94.75,94.75,53
20120401|2011-10-20 11:30,20,94.825,94.975,94.775,94.85,42
20120401|2011-10-20 12:00,20,94.875,94.975,94.875,94.875,36
20120401|2011-10-20 12:30,20,94.9,95.35,94.9,95.2,307
20120401|2011-10-20 13:00,20,95.2,95.225,95.1,95.1,103
20120401|2011-10-20 13:30,20,95.075,95.15,95.075,95.15,6
20120401|2011-10-20 14:00,20,95.15,95.15,95.15,95.15,3
20120401|2011-10-20 14:30,20,95.1,95.325,95.1,95.225,21
20120401|2011-10-20 15:00,20,95.25,95.25,95.15,95.15,16
20120401|2011-10-20 17:00,21,95.075,95.3,95.075,95.275,4
20120401|2011-10-20 18:00,21,95.2,95.2,95.2,95.2,1
20120401|2011-10-20 18:30,21,95.05,95.05,95,95,4
20120401|2011-10-20 20:00,21,95.1,95.1,95.1,95.1,1
20120401|2011-10-20 21:00,21,95.25,95.25,95.25,95.25,1
20120401|2011-10-20 22:00,21,95.25,95.3,95.25,95.3,13
20120401|2011-10-20 22:30,21,95.3,95.3,95.3,95.3,5
20120401|2011-10-21 02:00,21,95.25,95.25,95.25,95.25,2
20120401|2011-10-21 02:30,21,95.25,95.25,95.25,95.25,4
20120401|2011-10-21 03:00,21,95.25,95.3,95.25,95.25,10
20120401|2011-10-21 04:00,21,95.4,95.425,95.4,95.425,7
20120401|2011-10-21 04:30,21,95.425,95.45,95.425,95.45,12
20120401|2011-10-21 05:00,21,95.475,95.475,95.45,95.45,5
20120401|2011-10-21 05:30,21,95.45,95.45,95.45,95.45,16
20120401|2011-10-21 06:00,21,95.45,95.5,95.45,95.5,12
20120401|2011-10-21 06:30,21,95.55,95.55,95.5,95.5,10
20120401|2011-10-21 07:00,21,95.5,95.5,95.5,95.5,1
20120401|2011-10-21 07:30,21,95.5,95.575,95.5,95.5,84
20120401|2011-10-21 08:00,21,95.5,95.5,95.275,95.375,38
20120401|2011-10-21 08:30,21,95.35,95.35,95,95.225,18
20120401|2011-10-21 09:00,21,95.2,95.4,95.025,95.15,62
20120401|2011-10-21 09:30,21,95.2,95.25,94.375,94.55,216
20120401|2011-10-21 10:00,21,94.55,94.675,94.525,94.625,115
20120401|2011-10-21 10:30,21,94.6,94.775,94.6,94.675,43
20120401|2011-10-21 11:00,21,94.625,94.875,94.6,94.775,26
20120401|2011-10-21 11:30,21,94.775,94.8,94.65,94.8,25
20120401|2011-10-21 12:00,21,94.825,95.05,94.825,94.925,143
20120401|2011-10-21 12:30,21,94.925,95.275,94.65,94.7,397
20120401|2011-10-21 13:00,21,94.7,94.8,94.625,94.65,87
20120401|2011-10-21 13:30,21,94.7,94.825,94.7,94.825,11
20120401|2011-10-24 09:00,24,94.725,95.2,94.525,95.2,248
20120401|2011-10-24 09:30,24,95.175,95.3,95.05,95.05,101
20120401|2011-10-24 10:00,24,94.925,95.05,94.4,94.675,204
20120401|2011-10-24 10:30,24,94.675,94.9,94.675,94.675,159
20120401|2011-10-24 11:00,24,94.8,94.95,94.75,94.85,22
20120401|2011-10-24 11:30,24,94.8,94.85,94.6,94.825,46
20120401|2011-10-24 12:00,24,94.8,94.85,94.7,94.7,18
20120401|2011-10-24 12:30,24,94.725,94.875,94.525,94.725,221
20120401|2011-10-24 13:00,24,94.725,94.725,94.5,94.5,36
20120401|2011-10-24 13:30,24,94.45,94.5,94.45,94.5,5
20120401|2011-10-24 14:00,24,94.45,94.45,94.45,94.45,8
20120401|2011-10-24 14:30,24,94.45,94.45,94.4,94.4,11
20120401|2011-10-24 15:00,24,94.4,94.525,94.375,94.525,13
20120401|2011-10-24 15:30,24,94.6,94.6,94.5,94.5,3
20120401|2011-10-24 17:00,25,94.575,94.575,94.475,94.475,3
20120401|2011-10-24 17:30,25,94.625,94.625,94.45,94.45,5
20120401|2011-10-24 18:00,25,94.45,94.45,94.375,94.375,7
20120401|2011-10-24 18:30,25,94.475,94.475,94.475,94.475,1
20120401|2011-10-24 19:00,25,94.425,94.425,94.3,94.3,10
20120401|2011-10-24 21:30,25,94.45,94.5,94.45,94.5,2
20120401|2011-10-24 22:00,25,94.45,94.525,94.45,94.525,2
20120401|2011-10-24 22:30,25,94.525,94.525,94.525,94.525,1
20120401|2011-10-24 23:00,25,94.575,94.65,94.525,94.525,4
20120401|2011-10-24 23:30,25,94.525,94.525,94.525,94.525,4
20120401|2011-10-25 00:30,25,94.65,94.65,94.65,94.65,3
20120401|2011-10-25 01:30,25,94.525,94.525,94.525,94.525,3
20120401|2011-10-25 02:00,25,94.65,94.65,94.65,94.65,10
20120401|2011-10-25 03:30,25,94.675,94.7,94.675,94.7,6
20120401|2011-10-25 04:00,25,94.725,94.725,94.675,94.725,4
20120401|2011-10-25 04:30,25,94.75,94.75,94.75,94.75,1
20120401|2011-10-25 05:00,25,94.7,94.7,94.7,94.7,4
20120401|2011-10-25 05:30,25,94.75,94.75,94.75,94.75,2
20120401|2011-10-25 06:00,25,94.7,94.775,94.7,94.775,3
20120401|2011-10-25 06:30,25,94.7,94.725,94.65,94.725,32
20120401|2011-10-25 07:00,25,94.65,94.65,94.65,94.65,2
20120401|2011-10-25 07:30,25,94.625,94.725,94.6,94.725,20
20120401|2011-10-25 08:00,25,94.7,94.7,94.7,94.7,1
20120401|2011-10-25 08:30,25,94.6,94.6,94.225,94.55,99
20120401|2011-10-25 09:00,25,94.45,94.5,94,94.25,138
20120401|2011-10-25 09:30,25,94.375,94.375,93.9,93.9,91
20120401|2011-10-25 10:00,25,93.9,94,93.875,94,134
20120401|2011-10-25 10:30,25,94,94,93.85,93.9,125
20120401|2011-10-25 11:00,25,93.9,94,93.875,93.95,84
20120401|2011-10-25 11:30,25,93.95,93.95,93.775,93.775,52
20120401|2011-10-25 12:00,25,93.8,93.95,93.75,93.85,41
20120401|2011-10-25 12:30,25,93.9,94.025,93.625,93.675,283
20120401|2011-10-25 13:00,25,93.675,93.75,93.5,93.525,110
20120401|2011-10-25 13:30,25,93.65,93.7,93.475,93.675,37
20120401|2011-10-25 14:30,25,93.65,93.65,93.4,93.45,49
20120401|2011-10-25 15:00,25,93.4,93.4,93.1,93.1,20
20120401|2011-10-25 15:30,25,93.2,93.2,93.2,93.2,2
20120401|2011-10-25 17:00,26,93.225,93.225,93.1,93.1,4
20120401|2011-10-25 17:30,26,93,93.075,93,93.075,12
20120401|2011-10-25 18:00,26,92.95,92.95,92.95,92.95,5
20120401|2011-10-25 18:30,26,92.975,92.975,92.975,92.975,4
20120401|2011-10-25 19:30,26,93.025,93.1,93.025,93.1,24
20120401|2011-10-25 21:00,26,93.1,93.1,93.1,93.1,1
20120401|2011-10-25 22:00,26,93.1,93.1,93.1,93.1,3
20120401|2011-10-26 00:30,26,93,93.1,93,93.1,3
20120401|2011-10-26 04:00,26,93.1,93.1,93.1,93.1,1
20120401|2011-10-26 04:30,26,93.1,93.15,93.1,93.15,2
20120401|2011-10-26 06:00,26,93.25,93.25,93.1,93.1,4
20120401|2011-10-26 06:30,26,93.025,93.025,93,93,2
20120401|2011-10-26 07:00,26,92.975,92.975,92.8,92.8,20
20120401|2011-10-26 07:30,26,92.825,92.875,92.725,92.85,40
20120401|2011-10-26 08:00,26,93.15,93.375,93.15,93.325,23
20120401|2011-10-26 08:30,26,93.275,93.35,93.275,93.3,14
20120401|2011-10-26 09:00,26,93.3,93.3,92.9,92.9,203
20120401|2011-10-26 09:30,26,92.925,92.95,92.325,92.375,312
20120401|2011-10-26 10:00,26,92.375,92.625,92.3,92.475,233
20120401|2011-10-26 10:30,26,92.5,92.5,92.325,92.325,166
20120401|2011-10-26 11:00,26,92.3,92.3,92.15,92.15,132
20120401|2011-10-26 11:30,26,92.2,92.375,92.2,92.375,52
20120401|2011-10-26 12:00,26,92.375,92.375,92.15,92.15,93
20120401|2011-10-26 12:30,26,92.175,92.65,92.125,92.45,185
20120401|2011-10-26 13:00,26,92.4,92.425,92.225,92.35,53
20120401|2011-10-26 13:30,26,92.275,92.275,92.25,92.25,2
20120401|2011-10-26 14:00,26,92.4,92.4,92.4,92.4,2
20120401|2011-10-26 14:30,26,92.4,92.4,92.4,92.4,1
20120401|2011-10-26 15:00,26,92.325,92.475,92.275,92.475,7
20120401|2011-10-26 15:30,26,92.35,92.35,92.325,92.325,2
20120401|2011-10-26 17:00,27,92.675,92.725,92.675,92.725,4
20120401|2011-10-26 17:30,27,92.675,92.675,92.675,92.675,1
20120401|2011-10-26 18:00,27,92.55,92.55,92.55,92.55,1
20120401|2011-10-26 19:00,27,92.55,92.55,92.55,92.55,9
20120401|2011-10-26 21:30,27,92.6,92.625,92.6,92.625,7
20120401|2011-10-26 23:00,27,92.625,92.625,92.6,92.6,5
20120401|2011-10-26 23:30,27,92.625,92.625,92.625,92.625,1
20120401|2011-10-27 00:00,27,92.625,92.625,92.625,92.625,1
20120401|2011-10-27 03:00,27,92.35,92.35,92.35,92.35,1
20120401|2011-10-27 05:30,27,92.35,92.35,92.35,92.35,1
20120401|2011-10-27 06:00,27,92.3,92.5,92.3,92.5,18
20120401|2011-10-27 06:30,27,92.5,92.55,92.5,92.55,3
20120401|2011-10-27 07:00,27,92.725,92.825,92.725,92.75,9
20120401|2011-10-27 07:30,27,92.825,92.975,92.825,92.975,15
20120401|2011-10-27 08:00,27,92.95,92.95,92.85,92.85,8
20120401|2011-10-27 08:30,27,93,93.075,92.775,92.85,95
20120401|2011-10-27 09:00,27,92.85,92.85,92.325,92.4,269
20120401|2011-10-27 09:30,27,92.375,92.4,92.225,92.4,185
20120401|2011-10-27 10:00,27,92.325,92.375,91.95,92.25,213
20120401|2011-10-27 10:30,27,92.2,92.275,92,92.2,116
20120401|2011-10-27 11:00,27,92.25,92.65,92.175,92.575,151
20120401|2011-10-27 11:30,27,92.55,92.55,92.25,92.325,90
20120401|2011-10-27 12:00,27,92.325,92.375,92.2,92.375,71
20120401|2011-10-27 12:30,27,92.35,92.35,92,92.1,235
20120401|2011-10-27 13:00,27,92.175,92.3,92.125,92.125,26
20120401|2011-10-27 13:30,27,92.2,92.2,92.2,92.2,7
20120401|2011-10-27 14:00,27,92.2,92.2,92.2,92.2,6
20120401|2011-10-27 15:00,27,92.175,92.3,92.175,92.3,4
20120401|2011-10-27 15:30,27,92.225,92.225,92.225,92.225,2
20120401|2011-10-27 17:00,28,92.2,92.2,92.2,92.2,1
20120401|2011-10-27 17:30,28,92.35,92.35,92.325,92.35,4
20120401|2011-10-27 18:00,28,92.425,92.475,92.425,92.475,15
20120401|2011-10-27 18:30,28,92.475,92.475,92.475,92.475,1
20120401|2011-10-27 19:00,28,92.45,92.5,92.4,92.45,6
20120401|2011-10-27 20:00,28,92.45,92.45,92.45,92.45,2
20120401|2011-10-28 04:00,28,92.175,92.175,92.175,92.175,3
20120401|2011-10-28 04:30,28,92.1,92.175,92.1,92.175,5
20120401|2011-10-28 07:00,28,92.1,92.1,92.1,92.1,7
20120401|2011-10-28 07:30,28,92.1,92.1,92.1,92.1,4
20120401|2011-10-28 08:00,28,92.2,92.2,92.05,92.05,6
20120401|2011-10-28 09:00,28,92.45,92.7,92.275,92.65,159
20120401|2011-10-28 09:30,28,92.7,92.825,92.45,92.6,103
20120401|2011-10-28 10:00,28,92.45,92.7,92.425,92.575,75
20120401|2011-10-28 10:30,28,92.6,93.025,92.575,92.95,155
20120401|2011-10-28 11:00,28,92.9,92.925,92.7,92.7,97
20120401|2011-10-28 11:30,28,92.575,92.65,92.475,92.65,55
20120401|2011-10-28 12:00,28,92.65,92.8,92.5,92.8,137
20120401|2011-10-28 12:30,28,92.7,92.825,92.25,92.375,457
20120401|2011-10-28 13:00,28,92.35,92.575,92.35,92.575,205
20120401|2011-10-28 13:30,28,92.575,92.675,92.575,92.575,23
20120401|2011-10-31 09:00,31,92.375,93,92.225,92.575,245
20120401|2011-10-31 09:30,31,92.55,92.925,92.55,92.825,143
20120401|2011-10-31 10:00,31,92.775,93.1,92.75,93,193
20120401|2011-10-31 10:30,31,92.975,93.275,92.9,93.275,238
20120401|2011-10-31 11:00,31,93.225,93.225,92.8,92.8,72
20120401|2011-10-31 11:30,31,92.825,92.9,92.6,92.675,243
20120401|2011-10-31 12:00,31,92.775,92.825,92.65,92.825,51
20120401|2011-10-31 12:30,31,92.85,93.2,92.525,92.7,396
20120401|2011-10-31 13:00,31,92.725,92.8,92.65,92.7,58
20120401|2011-10-31 13:30,31,92.725,92.725,92.65,92.65,3
20120401|2011-10-31 14:00,31,92.7,92.75,92.7,92.75,4
20120401|2011-10-31 14:30,31,92.675,92.675,92.675,92.675,1
20120401|2011-10-31 15:30,31,92.7,92.75,92.65,92.75,5
20120401|2011-10-31 17:00,1,92.65,92.725,92.65,92.725,3
20120401|2011-10-31 19:30,1,92.725,92.725,92.725,92.725,1
20120401|2011-10-31 20:30,1,92.6,92.6,92.6,92.6,1
20120401|2011-11-01 02:30,1,92.5,92.5,92.45,92.45,2
20120401|2011-11-01 03:30,1,92.45,92.45,92.45,92.45,1
20120401|2011-11-01 04:30,1,92.45,92.45,92.45,92.45,2
20120401|2011-11-01 05:00,1,92.45,92.45,92.4,92.4,6
20120401|2011-11-01 05:30,1,92.4,92.4,92.375,92.375,8
20120401|2011-11-01 06:30,1,92.275,92.275,92.275,92.275,1
20120401|2011-11-01 07:00,1,92.15,92.15,92.15,92.15,1
20120401|2011-11-01 07:30,1,92.1,92.1,91.75,91.75,51
20120401|2011-11-01 08:00,1,91.9,91.9,91.75,91.9,10
20120401|2011-11-01 08:30,1,91.9,92.1,91.75,92.1,13
20120401|2011-11-01 09:00,1,92.075,92.6,92,92.3,131
20120401|2011-11-01 09:30,1,92.25,92.4,92.15,92.2,42
20120401|2011-11-01 10:00,1,92.175,92.45,92.175,92.3,126
20120401|2011-11-01 10:30,1,92.3,92.85,92.15,92.85,94
20120401|2011-11-01 11:00,1,92.85,92.85,92.35,92.675,83
20120401|2011-11-01 11:30,1,92.675,93.325,92.6,93.3,192
20120401|2011-11-01 12:00,1,93.25,93.325,93.05,93.05,205
20120401|2011-11-01 12:30,1,93.05,93.125,92.75,92.775,327
20120401|2011-11-01 13:00,1,92.775,92.775,92.3,92.3,136
20120401|2011-11-01 13:30,1,92.65,93.825,92.65,93.525,231
20120401|2011-11-01 14:00,1,93.325,93.45,93.25,93.25,13
20120401|2011-11-01 14:30,1,93.25,93.25,93.175,93.175,3
20120401|2011-11-01 15:00,1,93.1,93.1,92.825,92.825,5
20120401|2011-11-01 15:30,1,93.025,93.025,93.025,93.025,3
20120401|2011-11-01 17:00,2,93.45,93.45,92.775,92.775,13
20120401|2011-11-01 19:00,2,92.725,92.725,92.7,92.7,2
20120401|2011-11-01 20:30,2,92.85,92.85,92.7,92.7,12
20120401|2011-11-02 00:00,2,92.825,92.825,92.825,92.825,2
20120401|2011-11-02 00:30,2,92.825,92.825,92.825,92.825,6
20120401|2011-11-02 01:00,2,92.825,92.825,92.825,92.825,4
20120401|2011-11-02 02:00,2,92.7,92.7,92.6,92.6,3
20120401|2011-11-02 03:00,2,92.675,92.675,92.575,92.575,14
20120401|2011-11-02 03:30,2,92.625,92.625,92.6,92.625,7
20120401|2011-11-02 04:00,2,92.625,92.625,92.625,92.625,30
20120401|2011-11-02 06:00,2,92.625,92.8,92.625,92.8,30
20120401|2011-11-02 06:30,2,92.825,92.825,92.825,92.825,5
20120401|2011-11-02 07:30,2,92.825,92.825,92.8,92.8,26
20120401|2011-11-02 08:00,2,92.825,92.875,92.725,92.875,32
20120401|2011-11-02 08:30,2,92.9,93,92.9,93,13
20120401|2011-11-02 09:00,2,93.1,93.675,92.975,93.675,313
20120401|2011-11-02 09:30,2,93.675,93.675,93.25,93.55,263
20120401|2011-11-02 10:00,2,93.65,93.65,93.525,93.6,60
20120401|2011-11-02 10:30,2,93.55,93.65,93.475,93.6,145
20120401|2011-11-02 11:00,2,93.6,93.6,93.45,93.5,91
20120401|2011-11-02 11:30,2,93.425,93.425,93.175,93.175,151
20120401|2011-11-02 12:00,2,93.275,93.275,93.025,93.125,52
20120401|2011-11-02 12:30,2,93.1,93.25,92.625,92.625,357
20120401|2011-11-02 13:00,2,92.625,92.725,92.625,92.7,128
20120401|2011-11-02 13:30,2,92.7,92.75,92.7,92.75,11
20120401|2011-11-02 14:00,2,92.775,92.775,92.775,92.775,5
20120401|2011-11-02 14:30,2,92.75,92.75,92.75,92.75,1
20120401|2011-11-02 15:00,2,92.65,92.65,92.55,92.575,17
20120401|2011-11-02 15:30,2,92.6,92.6,92.6,92.6,1
20120401|2011-11-02 17:30,3,92.675,92.75,92.675,92.75,6
20120401|2011-11-02 18:00,3,92.675,92.675,92.675,92.675,1
20120401|2011-11-02 18:30,3,92.85,92.85,92.85,92.85,2
20120401|2011-11-02 20:30,3,92.675,92.675,92.675,92.675,1
20120401|2011-11-03 02:30,3,92.65,92.65,92.65,92.65,14
20120401|2011-11-03 03:00,3,92.6,92.6,92.575,92.575,5
20120401|2011-11-03 03:30,3,92.575,92.575,92.575,92.575,6
20120401|2011-11-03 04:00,3,92.575,92.575,92.575,92.575,5
20120401|2011-11-03 04:30,3,92.575,92.575,92.575,92.575,9
20120401|2011-11-03 05:00,3,92.6,92.6,92.6,92.6,7
20120401|2011-11-03 05:30,3,92.6,92.6,92.6,92.6,18
20120401|2011-11-03 06:00,3,92.65,92.65,92.65,92.65,6
20120401|2011-11-03 06:30,3,92.65,92.7,92.625,92.7,11
20120401|2011-11-03 07:00,3,92.7,92.925,92.7,92.85,75
20120401|2011-11-03 07:30,3,92.85,92.85,92.85,92.85,20
20120401|2011-11-03 08:00,3,92.85,92.85,92.85,92.85,5
20120401|2011-11-03 08:30,3,92.8,92.85,92.8,92.85,16
20120401|2011-11-03 09:00,3,92.675,92.675,91.975,92.325,168
20120401|2011-11-03 09:30,3,92.325,92.775,92.25,92.375,214
20120401|2011-11-03 10:00,3,92.5,92.7,92.45,92.65,24
20120401|2011-11-03 10:30,3,92.5,92.75,92.375,92.625,84
20120401|2011-11-03 11:00,3,92.625,92.65,92.525,92.55,25
20120401|2011-11-03 11:30,3,92.525,92.7,92.525,92.65,32
20120401|2011-11-03 12:00,3,92.6,92.775,92.575,92.775,51
20120401|2011-11-03 12:30,3,92.7,92.7,92.5,92.6,166
20120401|2011-11-03 13:00,3,92.65,92.75,92.6,92.7,126
20120401|2011-11-03 13:30,3,92.7,92.7,92.7,92.7,1
20120401|2011-11-03 14:00,3,92.6,92.6,92.575,92.575,3
20120401|2011-11-03 15:00,3,92.625,92.7,92.6,92.7,4
20120401|2011-11-03 15:30,3,92.7,92.7,92.675,92.7,13
20120401|2011-11-03 18:00,4,92.7,92.7,92.7,92.7,2
20120401|2011-11-03 19:30,4,92.825,92.825,92.825,92.825,2
20120401|2011-11-03 22:30,4,92.65,92.65,92.5,92.5,2
20120401|2011-11-04 01:00,4,92.725,92.725,92.725,92.725,1
20120401|2011-11-04 02:00,4,92.6,92.625,92.55,92.55,18
20120401|2011-11-04 03:00,4,92.55,92.55,92.55,92.55,1
20120401|2011-11-04 03:30,4,92.5,92.5,92.5,92.5,1
20120401|2011-11-04 04:00,4,92.55,92.55,92.55,92.55,1
20120401|2011-11-04 04:30,4,92.55,92.55,92.425,92.425,17
20120401|2011-11-04 05:00,4,92.4,92.4,92.4,92.4,3
20120401|2011-11-04 05:30,4,92.45,92.45,92.45,92.45,1
20120401|2011-11-04 06:00,4,92.45,92.5,92.45,92.5,14
20120401|2011-11-04 07:00,4,92.475,92.55,92.475,92.55,3
20120401|2011-11-04 07:30,4,92.6,92.6,92.6,92.6,1
20120401|2011-11-04 08:00,4,92.525,92.525,92.5,92.5,3
20120401|2011-11-04 08:30,4,92.475,92.65,92.475,92.65,10
20120401|2011-11-04 09:00,4,92.65,92.65,92.525,92.65,77
20120401|2011-11-04 09:30,4,92.5,92.575,92.3,92.325,127
20120401|2011-11-04 10:00,4,92.325,92.675,92.25,92.575,167
20120401|2011-11-04 10:30,4,92.625,92.675,92.575,92.675,51
20120401|2011-11-04 11:00,4,92.65,92.75,92.5,92.5,47
20120401|2011-11-04 11:30,4,92.475,92.575,92.425,92.5,81
20120401|2011-11-04 12:00,4,92.5,92.8,92.45,92.75,90
20120401|2011-11-04 12:30,4,92.725,93.25,92.575,93.25,307
20120401|2011-11-04 13:00,4,93.2,93.3,93.075,93.25,115
20120401|2011-11-04 13:30,4,93.2,93.25,93.05,93.05,26
20120401|2011-11-07 09:00,7,93.15,93.15,92.525,92.675,244
20120401|2011-11-07 09:30,7,92.6,92.625,92.375,92.5,212
20120401|2011-11-07 10:00,7,92.475,92.55,92.3,92.325,178
20120401|2011-11-07 10:30,7,92.35,92.425,92.175,92.325,144
20120401|2011-11-07 11:00,7,92.375,92.45,92.275,92.325,138
20120401|2011-11-07 11:30,7,92.3,92.525,92.3,92.425,90
20120401|2011-11-07 12:00,7,92.425,92.45,92.3,92.4,132
20120401|2011-11-07 12:30,7,92.375,92.375,91.9,91.95,771
20120401|2011-11-07 13:00,7,91.925,92.1,91.925,92,444
20120401|2011-11-07 13:30,7,92,92.1,92,92.1,15
20120401|2011-11-07 14:00,7,92,92,91.9,91.9,14
20120401|2011-11-07 14:30,7,91.975,91.975,91.975,91.975,1
20120401|2011-11-07 15:30,7,92.05,92.1,91.95,92.1,9
20120401|2011-11-07 17:00,8,92.175,92.175,92.175,92.175,1
20120401|2011-11-07 18:30,8,92.1,92.15,92.1,92.15,6
20120401|2011-11-07 19:00,8,92.025,92.025,92.025,92.025,1
20120401|2011-11-07 19:30,8,92,92,92,92,2
20120401|2011-11-07 20:00,8,92,92,92,92,1
20120401|2011-11-07 22:00,8,92,92,92,92,2
20120401|2011-11-08 00:30,8,92.075,92.075,92.075,92.075,1
20120401|2011-11-08 03:30,8,92,92,92,92,1
20120401|2011-11-08 05:00,8,91.975,91.975,91.975,91.975,1
20120401|2011-11-08 05:30,8,91.975,91.975,91.95,91.95,62
20120401|2011-11-08 06:00,8,92,92.05,92,92.025,7
20120401|2011-11-08 06:30,8,92.025,92.1,92.025,92.1,34
20120401|2011-11-08 07:00,8,92.025,92.025,92,92,5
20120401|2011-11-08 07:30,8,92,92.025,91.975,92,57
20120401|2011-11-08 08:00,8,92.05,92.1,92.05,92.1,16
20120401|2011-11-08 08:30,8,92.175,92.2,91.975,92.175,95
20120401|2011-11-08 09:00,8,92.1,92.2,92,92.125,149
20120401|2011-11-08 09:30,8,92.1,92.25,92.05,92.2,201
20120401|2011-11-08 10:00,8,92.2,92.25,92.025,92.05,147
20120401|2011-11-08 10:30,8,92.075,92.25,92,92.075,160
20120401|2011-11-08 11:00,8,92.1,92.325,92.1,92.2,232
20120401|2011-11-08 11:30,8,92.3,92.35,92,92.075,123
20120401|2011-11-08 12:00,8,92.125,92.125,91.9,91.925,168
20120401|2011-11-08 12:30,8,91.925,91.975,91.15,91.175,657
20120401|2011-11-08 13:00,8,91.2,91.5,91,91.4,463
20120401|2011-11-08 13:30,8,91.45,91.45,91.3,91.35,25
20120401|2011-11-08 14:00,8,91.35,91.425,91.3,91.425,9
20120401|2011-11-08 14:30,8,91.325,91.325,91.25,91.25,21
20120401|2011-11-08 15:00,8,91.175,91.175,91.175,91.175,4
20120401|2011-11-08 15:30,8,91.15,91.15,91.1,91.1,5
20120401|2011-11-08 17:00,9,91.3,91.3,91.3,91.3,4
20120401|2011-11-08 18:00,9,91.5,91.625,91.5,91.625,5
20120401|2011-11-08 19:30,9,91.5,91.5,91.5,91.5,1
20120401|2011-11-08 22:00,9,91.4,91.4,91.4,91.4,5
20120401|2011-11-09 01:00,9,91.4,91.4,91.4,91.4,30
20120401|2011-11-09 03:00,9,91.225,91.25,91.1,91.1,21
20120401|2011-11-09 03:30,9,91.1,91.1,91.1,91.1,28
20120401|2011-11-09 04:30,9,91.1,91.1,91.1,91.1,1
20120401|2011-11-09 05:00,9,91.1,91.1,91.1,91.1,5
20120401|2011-11-09 05:30,9,91.025,91.025,91,91,16
20120401|2011-11-09 06:30,9,91,91.05,90.975,91,18
20120401|2011-11-09 07:00,9,90.95,91,90.8,90.8,8
20120401|2011-11-09 07:30,9,90.95,91,90.95,91,16
20120401|2011-11-09 08:00,9,91,91,90.925,90.925,16
20120401|2011-11-09 08:30,9,90.925,90.975,90.8,90.8,83
20120401|2011-11-09 09:00,9,90.8,90.95,90.525,90.525,191
20120401|2011-11-09 09:30,9,90.5,90.725,90.3,90.725,169
20120401|2011-11-09 10:00,9,90.725,90.725,90.4,90.7,177
20120401|2011-11-09 10:30,9,90.675,90.725,90.45,90.6,100
20120401|2011-11-09 11:00,9,90.6,90.65,90.425,90.475,64
20120401|2011-11-09 11:30,9,90.45,90.7,90.45,90.7,117
20120401|2011-11-09 12:00,9,90.7,90.7,90.65,90.65,202
20120401|2011-11-09 12:30,9,90.6,90.65,90.15,90.225,488
20120401|2011-11-09 13:00,9,90.225,90.325,90.175,90.25,200
20120401|2011-11-09 13:30,9,90.15,90.35,90.15,90.35,20
20120401|2011-11-09 14:00,9,90.3,90.325,90.25,90.25,25
20120401|2011-11-09 14:30,9,90.25,90.3,90.25,90.3,4
20120401|2011-11-09 15:00,9,90.275,90.275,90.225,90.25,26
20120401|2011-11-09 15:30,9,90.35,90.35,90.35,90.35,3
20120401|2011-11-09 18:00,10,90.275,90.325,90.25,90.325,5
20120401|2011-11-09 18:30,10,90.3,90.3,90.3,90.3,5
20120401|2011-11-09 19:00,10,90.3,90.3,90.3,90.3,3
20120401|2011-11-09 20:00,10,90.275,90.3,90.275,90.3,3
20120401|2011-11-09 23:30,10,90.55,90.55,90.5,90.55,6
20120401|2011-11-10 00:00,10,90.9,90.925,90.575,90.925,9
20120401|2011-11-10 00:30,10,90.925,90.95,90.925,90.95,2
20120401|2011-11-10 01:00,10,90.85,90.85,90.85,90.85,1
20120401|2011-11-10 02:00,10,90.775,90.825,90.775,90.825,4
20120401|2011-11-10 02:30,10,90.825,90.825,90.825,90.825,3
20120401|2011-11-10 03:00,10,90.825,90.825,90.825,90.825,10
20120401|2011-11-10 03:30,10,90.825,90.85,90.825,90.825,4
20120401|2011-11-10 04:00,10,90.775,90.775,90.775,90.775,11
20120401|2011-11-10 05:00,10,90.675,90.675,90.475,90.475,28
20120401|2011-11-10 05:30,10,90.475,90.475,90.425,90.425,7
20120401|2011-11-10 06:00,10,90.375,90.425,90.35,90.4,9
20120401|2011-11-10 06:30,10,90.375,90.375,90.25,90.25,6
20120401|2011-11-10 07:00,10,90.25,90.325,90.15,90.15,47
20120401|2011-11-10 07:30,10,90.15,90.15,90.1,90.1,109
20120401|2011-11-10 08:00,10,90.1,90.225,90.1,90.225,122
20120401|2011-11-10 08:30,10,90.5,90.55,90.4,90.5,136
20120401|2011-11-10 09:00,10,90.425,90.725,90.275,90.675,149
20120401|2011-11-10 09:30,10,90.7,91.175,90.475,91,418
20120401|2011-11-10 10:00,10,90.975,91.025,90.825,90.85,200
20120401|2011-11-10 10:30,10,90.925,91,90.7,90.825,135
20120401|2011-11-10 11:00,10,90.85,91.025,90.625,90.7,143
20120401|2011-11-10 11:30,10,90.7,90.725,90.375,90.375,110
20120401|2011-11-10 12:00,10,90.375,90.425,90.225,90.325,215
20120401|2011-11-10 12:30,10,90.25,90.25,89.675,89.675,455
20120401|2011-11-10 13:00,10,89.675,89.7,89.5,89.675,361
20120401|2011-11-10 13:30,10,89.675,89.7,89.575,89.6,21
20120401|2011-11-10 15:00,10,89.725,89.75,89.725,89.75,9
20120401|2011-11-10 15:30,10,89.75,89.75,89.75,89.75,1
20120401|2011-11-10 17:00,11,89.85,89.975,89.85,89.95,37
20120401|2011-11-10 17:30,11,89.95,90.025,89.95,90.025,18
20120401|2011-11-10 21:00,11,90,90.025,90,90.025,3
20120401|2011-11-10 21:30,11,89.975,89.975,89.975,89.975,1
20120401|2011-11-10 23:30,11,90.025,90.025,90.025,90.025,1
20120401|2011-11-11 01:30,11,90,90,90,90,2
20120401|2011-11-11 02:00,11,89.85,89.85,89.85,89.85,1
20120401|2011-11-11 05:00,11,89.775,89.775,89.7,89.7,4
20120401|2011-11-11 06:00,11,89.7,89.7,89.7,89.7,5
20120401|2011-11-11 06:30,11,89.7,89.7,89.6,89.6,9
20120401|2011-11-11 07:30,11,89.725,89.9,89.725,89.9,12
20120401|2011-11-11 08:00,11,89.95,90.325,89.95,90.325,54
20120401|2011-11-11 08:30,11,90.3,90.725,90.25,90.55,60
20120401|2011-11-11 09:00,11,90.625,91.175,90.525,91.175,159
20120401|2011-11-11 09:30,11,91.175,91.225,90.95,91,209
20120401|2011-11-11 10:00,11,91,91.025,90.775,91,148
20120401|2011-11-11 10:30,11,91.025,91.125,90.925,90.975,101
20120401|2011-11-11 11:00,11,91,91.025,90.85,90.95,91
20120401|2011-11-11 11:30,11,91,91.075,91,91.025,71
20120401|2011-11-11 12:00,11,91.025,91.175,91.025,91.075,47
20120401|2011-11-11 12:30,11,91.075,91.15,90.9,91.025,416
20120401|2011-11-11 13:00,11,91.1,91.25,91,91.25,272
20120401|2011-11-11 13:30,11,91.225,91.225,91.125,91.225,8
20120401|2011-11-14 09:00,14,91.05,91.35,91,91.05,155
20120401|2011-11-14 09:30,14,91,91.225,90.925,91.175,127
20120401|2011-11-14 10:00,14,91.225,91.4,91.15,91.175,120
20120401|2011-11-14 10:30,14,91.175,91.175,91.025,91.1,78
20120401|2011-11-14 11:00,14,91.1,91.125,90.95,91.025,71
20120401|2011-11-14 11:30,14,91.05,91.125,91.025,91.125,45
20120401|2011-11-14 12:00,14,91.1,91.325,91.1,91.325,35
20120401|2011-11-14 12:30,14,91.3,91.725,91.3,91.725,259
20120401|2011-11-14 13:00,14,91.7,91.875,91.7,91.8,123
20120401|2011-11-14 13:30,14,91.9,92.075,91.9,91.95,112
20120401|2011-11-14 14:30,14,91.85,91.85,91.85,91.85,1
20120401|2011-11-14 15:00,14,91.825,91.85,91.675,91.675,28
20120401|2011-11-14 15:30,14,91.85,91.85,91.85,91.85,1
20120401|2011-11-14 17:00,15,91.925,91.95,91.925,91.95,6
20120401|2011-11-14 20:00,15,92,92,92,92,6
20120401|2011-11-14 21:00,15,91.925,91.925,91.925,91.925,1
20120401|2011-11-15 00:30,15,92,92.05,92,92.05,2
20120401|2011-11-15 01:00,15,91.95,91.95,91.95,91.95,2
20120401|2011-11-15 01:30,15,91.925,91.925,91.925,91.925,4
20120401|2011-11-15 02:30,15,91.775,91.85,91.775,91.85,3
20120401|2011-11-15 03:00,15,91.775,91.775,91.775,91.775,22
20120401|2011-11-15 03:30,15,91.775,91.775,91.775,91.775,5
20120401|2011-11-15 04:30,15,91.725,91.725,91.725,91.725,1
20120401|2011-11-15 05:00,15,91.7,91.7,91.7,91.7,1
20120401|2011-11-15 05:30,15,91.675,91.675,91.575,91.575,44
20120401|2011-11-15 06:00,15,91.55,91.55,91.525,91.525,19
20120401|2011-11-15 06:30,15,91.525,91.525,91.475,91.475,21
20120401|2011-11-15 07:00,15,91.475,91.475,91.35,91.375,41
20120401|2011-11-15 07:30,15,91.575,91.575,91.325,91.325,37
20120401|2011-11-15 08:00,15,91.35,91.5,91.225,91.225,45
20120401|2011-11-15 08:30,15,91.225,91.425,91.225,91.425,54
20120401|2011-11-15 09:00,15,91.35,91.475,91.275,91.425,459
20120401|2011-11-15 09:30,15,91.475,91.8,91.45,91.525,298
20120401|2011-11-15 10:00,15,91.575,91.7,91.525,91.525,97
20120401|2011-11-15 10:30,15,91.525,91.625,91.5,91.625,75
20120401|2011-11-15 11:00,15,91.65,91.8,91.575,91.75,144
20120401|2011-11-15 11:30,15,91.725,91.925,91.725,91.925,161
20120401|2011-11-15 12:00,15,91.9,92,91.75,91.975,141
20120401|2011-11-15 12:30,15,91.975,92.575,91.975,92.55,256
20120401|2011-11-15 13:00,15,92.55,92.55,92.475,92.5,52
20120401|2011-11-15 13:30,15,92.5,92.575,92.45,92.525,55
20120401|2011-11-15 14:00,15,92.5,92.55,92.5,92.55,6
20120401|2011-11-15 14:30,15,92.475,92.475,92.4,92.475,6
20120401|2011-11-15 15:00,15,92.5,92.5,92.2,92.2,45
20120401|2011-11-15 15:30,15,92.25,92.35,92.25,92.35,10
20120401|2011-11-15 17:00,16,92.15,92.15,92.15,92.15,1
20120401|2011-11-15 18:00,16,92.275,92.275,92.275,92.275,4
20120401|2011-11-15 18:30,16,92.25,92.25,92.175,92.2,4
20120401|2011-11-15 20:00,16,92.275,92.275,92.275,92.275,1
20120401|2011-11-15 22:00,16,92.25,92.25,92.25,92.25,1
20120401|2011-11-16 01:30,16,92.325,92.325,92.325,92.325,2
20120401|2011-11-16 02:00,16,92.325,92.35,92.3,92.325,5
20120401|2011-11-16 02:30,16,92.35,92.4,92.35,92.4,3
20120401|2011-11-16 03:00,16,92.4,92.45,92.4,92.45,14
20120401|2011-11-16 03:30,16,92.45,92.45,92.45,92.45,3
20120401|2011-11-16 04:00,16,92.475,92.525,92.475,92.525,18
20120401|2011-11-16 05:00,16,92.525,92.525,92.425,92.425,2
20120401|2011-11-16 05:30,16,92.55,92.575,92.55,92.575,13
20120401|2011-11-16 06:00,16,92.575,92.575,92.575,92.575,7
20120401|2011-11-16 06:30,16,92.55,92.55,92.55,92.55,2
20120401|2011-11-16 07:30,16,92.475,92.475,92.375,92.375,7
20120401|2011-11-16 08:00,16,92.35,92.4,92.3,92.375,15
20120401|2011-11-16 08:30,16,92.35,92.35,92.3,92.3,2
20120401|2011-11-16 09:00,16,92.2,92.45,92.1,92.125,154
20120401|2011-11-16 09:30,16,92.2,92.3,92.075,92.075,142
20120401|2011-11-16 10:00,16,92.1,92.15,91.8,92.075,230
20120401|2011-11-16 10:30,16,92.1,92.325,92.025,92.225,103
20120401|2011-11-16 11:00,16,92.225,92.425,92,92.425,130
20120401|2011-11-16 11:30,16,92.35,92.475,92.125,92.15,126
20120401|2011-11-16 12:00,16,92.175,92.25,92.05,92.125,83
20120401|2011-11-16 12:30,16,92.075,92.325,92.05,92.15,526
20120401|2011-11-16 13:00,16,92.15,92.3,92.1,92.2,95
20120401|2011-11-16 13:30,16,92.275,92.325,92.275,92.325,17
20120401|2011-11-16 14:00,16,92.3,92.35,92.3,92.35,6
20120401|2011-11-16 14:30,16,92.325,92.4,92.25,92.4,70
20120401|2011-11-16 15:00,16,92.35,92.4,92.325,92.35,19
20120401|2011-11-16 15:30,16,92.4,92.4,92.275,92.35,20
20120401|2011-11-16 17:00,17,92.275,92.275,92.275,92.275,1
20120401|2011-11-16 17:30,17,92.15,92.15,92.15,92.15,2
20120401|2011-11-16 18:30,17,92.125,92.3,92.1,92.3,7
20120401|2011-11-16 19:30,17,92.3,92.3,92.275,92.275,3
20120401|2011-11-16 20:00,17,92.375,92.375,92.225,92.225,12
20120401|2011-11-16 20:30,17,92.4,92.4,92.4,92.4,10
20120401|2011-11-17 01:00,17,92.275,92.275,92.25,92.25,2
20120401|2011-11-17 01:30,17,92.2,92.2,92.2,92.2,1
20120401|2011-11-17 02:00,17,92.2,92.2,92.2,92.2,1
20120401|2011-11-17 02:30,17,92.175,92.175,92.15,92.15,11
20120401|2011-11-17 03:30,17,92.125,92.125,92.1,92.1,12
20120401|2011-11-17 04:00,17,92.1,92.1,92.05,92.05,18
20120401|2011-11-17 04:30,17,92.05,92.05,92.05,92.05,5
20120401|2011-11-17 05:00,17,91.95,91.975,91.925,91.975,17
20120401|2011-11-17 05:30,17,92,92,92,92,24
20120401|2011-11-17 06:00,17,91.925,91.925,91.9,91.9,19
20120401|2011-11-17 07:00,17,91.975,92.025,91.975,92,15
20120401|2011-11-17 07:30,17,92,92.2,91.95,92.2,41
20120401|2011-11-17 08:00,17,92.2,92.275,92.2,92.25,30
20120401|2011-11-17 08:30,17,92.275,92.275,92.075,92.275,38
20120401|2011-11-17 09:00,17,92.25,92.6,92.225,92.425,114
20120401|2011-11-17 09:30,17,92.425,92.65,92.4,92.4,74
20120401|2011-11-17 10:00,17,92.35,92.35,92.125,92.15,113
20120401|2011-11-17 10:30,17,92.175,93.25,92.15,93.25,371
20120401|2011-11-17 11:00,17,93.3,93.5,92.725,92.875,375
20120401|2011-11-17 11:30,17,92.825,92.85,92.55,92.7,215
20120401|2011-11-17 12:00,17,92.675,93.05,92.675,93.05,37
20120401|2011-11-17 12:30,17,93.1,93.325,92.9,93.175,181
20120401|2011-11-17 13:00,17,93.15,93.275,93.075,93.075,118
20120401|2011-11-17 13:30,17,93.1,93.125,93.075,93.1,29
20120401|2011-11-17 14:00,17,93.1,93.125,93.1,93.125,4
20120401|2011-11-17 14:30,17,93.125,93.125,93.1,93.1,18
20120401|2011-11-17 15:00,17,93.1,93.175,93.075,93.1,58
20120401|2011-11-17 15:30,17,93.125,93.125,92.875,92.95,84
20120401|2011-11-17 17:00,18,92.85,92.85,92.825,92.825,3
20120401|2011-11-17 17:30,18,92.75,92.75,92.75,92.75,1
20120401|2011-11-17 18:30,18,92.85,92.85,92.85,92.85,1
20120401|2011-11-17 20:30,18,92.9,92.9,92.9,92.9,1
20120401|2011-11-17 21:00,18,92.95,92.95,92.95,92.95,1
20120401|2011-11-17 21:30,18,92.95,93,92.95,93,11
20120401|2011-11-17 22:00,18,93.075,93.1,93.075,93.1,2
20120401|2011-11-17 22:30,18,93,93,93,93,1
20120401|2011-11-18 01:00,18,93.075,93.075,93.075,93.075,1
20120401|2011-11-18 01:30,18,93.1,93.1,93.1,93.1,1
20120401|2011-11-18 02:00,18,93.2,93.2,93.2,93.2,3
20120401|2011-11-18 02:30,18,93.2,93.2,93.2,93.2,2
20120401|2011-11-18 03:30,18,93.2,93.225,93.2,93.225,11
20120401|2011-11-18 04:30,18,93.225,93.225,93.225,93.225,1
20120401|2011-11-18 05:00,18,93.3,93.3,93.3,93.3,3
20120401|2011-11-18 05:30,18,93.2,93.2,93.2,93.2,1
20120401|2011-11-18 06:30,18,93.25,93.25,93.25,93.25,1
20120401|2011-11-18 07:00,18,93.2,93.2,93.1,93.1,3
20120401|2011-11-18 07:30,18,93.15,93.2,93.125,93.2,5
20120401|2011-11-18 08:00,18,93.175,93.175,93.15,93.15,3
20120401|2011-11-18 08:30,18,93.1,93.175,93,93,37
20120401|2011-11-18 09:00,18,92.95,93.75,92.95,93.5,440
20120401|2011-11-18 09:30,18,93.55,93.675,93.425,93.425,171
20120401|2011-11-18 10:00,18,93.425,93.45,93.3,93.4,136
20120401|2011-11-18 10:30,18,93.4,93.4,93.15,93.25,209
20120401|2011-11-18 11:00,18,93.225,93.45,93.15,93.225,97
20120401|2011-11-18 11:30,18,93.25,93.275,93.175,93.25,54
20120401|2011-11-18 12:00,18,93.225,93.325,93.15,93.3,77
20120401|2011-11-18 12:30,18,93.275,93.6,93.2,93.6,575
20120401|2011-11-18 13:00,18,93.575,93.625,93.375,93.5,155
20120401|2011-11-18 13:30,18,93.5,93.6,93.5,93.5,56
20120401|2011-11-21 09:00,21,93.75,93.975,93.45,93.6,335
20120401|2011-11-21 09:30,21,93.55,93.65,93.3,93.55,282
20120401|2011-11-21 10:00,21,93.55,93.9,93.55,93.825,190
20120401|2011-11-21 10:30,21,93.825,94.15,93.8,94.025,213
20120401|2011-11-21 11:00,21,94.05,94.15,94,94,83
20120401|2011-11-21 11:30,21,93.975,94.05,93.95,94.05,39
20120401|2011-11-21 12:00,21,94.05,94.3,94,94.125,168
20120401|2011-11-21 12:30,21,94.1,94.325,94,94.225,261
20120401|2011-11-21 13:00,21,94.3,94.325,94.075,94.125,89
20120401|2011-11-21 13:30,21,94.125,94.225,94.05,94.05,32
20120401|2011-11-21 14:00,21,94.025,94.025,94,94,2
20120401|2011-11-21 14:30,21,94.025,94.025,93.975,94.025,4
20120401|2011-11-21 15:00,21,93.95,93.95,93.95,93.95,1
20120401|2011-11-21 15:30,21,93.925,93.95,93.925,93.95,6
20120401|2011-11-21 17:00,22,94.05,94.05,93.825,93.825,4
20120401|2011-11-21 18:30,22,93.75,93.75,93.75,93.75,2
20120401|2011-11-21 19:00,22,93.75,93.825,93.75,93.825,2
20120401|2011-11-21 19:30,22,93.775,93.8,93.775,93.8,2
20120401|2011-11-21 20:00,22,93.875,93.875,93.875,93.875,1
20120401|2011-11-21 21:00,22,93.875,93.875,93.875,93.875,1
20120401|2011-11-21 22:00,22,93.9,93.9,93.9,93.9,1
20120401|2011-11-21 23:00,22,93.975,93.975,93.975,93.975,1
20120401|2011-11-22 01:00,22,94.05,94.05,94.05,94.05,1
20120401|2011-11-22 04:00,22,94.1,94.125,94.1,94.125,10
20120401|2011-11-22 04:30,22,94.125,94.125,94.125,94.125,4
20120401|2011-11-22 06:30,22,94.15,94.15,94.1,94.1,42
20120401|2011-11-22 07:00,22,94.15,94.15,94.1,94.1,10
20120401|2011-11-22 07:30,22,94.075,94.075,94,94,66
20120401|2011-11-22 08:00,22,94,94.05,94,94.05,10
20120401|2011-11-22 08:30,22,94.075,94.425,94.075,94.425,89
20120401|2011-11-22 09:00,22,94.35,94.5,94.125,94.225,256
20120401|2011-11-22 09:30,22,94.2,94.25,93.925,93.95,132
20120401|2011-11-22 10:00,22,94,94.075,93.8,94.075,259
20120401|2011-11-22 10:30,22,94.1,94.425,94.1,94.2,215
20120401|2011-11-22 11:00,22,94.15,94.3,94.025,94.025,136
20120401|2011-11-22 11:30,22,94.025,94.15,93.975,94.1,122
20120401|2011-11-22 12:00,22,94.125,94.125,93.9,94.025,213
20120401|2011-11-22 12:30,22,94.025,94.05,93.8,94.05,329
20120401|2011-11-22 13:00,22,94.05,94.05,93.925,93.95,69
20120401|2011-11-22 13:30,22,93.95,94.05,93.95,94.05,24
20120401|2011-11-22 14:00,22,93.975,94.05,93.975,93.975,4
20120401|2011-11-22 14:30,22,94.025,94.05,94.025,94.05,2
20120401|2011-11-22 15:00,22,94,94,93.875,94,23
20120401|2011-11-22 15:30,22,93.975,93.975,93.95,93.95,6
20120401|2011-11-22 17:00,23,93.95,93.95,93.95,93.95,3
20120401|2011-11-22 17:30,23,93.95,93.95,93.9,93.9,2
20120401|2011-11-22 18:30,23,93.925,93.95,93.925,93.95,3
20120401|2011-11-22 19:00,23,93.85,93.85,93.65,93.65,34
20120401|2011-11-22 19:30,23,93.65,93.65,93.65,93.65,2
20120401|2011-11-22 20:00,23,93.6,93.6,93.6,93.6,5
20120401|2011-11-22 20:30,23,93.675,93.675,93.675,93.675,1
20120401|2011-11-22 21:00,23,93.6,93.6,93.6,93.6,1
20120401|2011-11-22 21:30,23,93.525,93.525,93.375,93.375,7
20120401|2011-11-22 22:00,23,93.425,93.425,93.4,93.4,3
20120401|2011-11-22 22:30,23,93.375,93.45,93.375,93.45,3
20120401|2011-11-22 23:30,23,93.525,93.525,93.525,93.525,1
20120401|2011-11-23 03:30,23,93.6,93.6,93.6,93.6,1
20120401|2011-11-23 04:00,23,93.675,93.675,93.675,93.675,3
20120401|2011-11-23 04:30,23,93.675,93.7,93.675,93.7,4
20120401|2011-11-23 05:00,23,93.75,93.775,93.75,93.775,5
20120401|2011-11-23 06:00,23,93.825,94,93.825,94,45
20120401|2011-11-23 06:30,23,94,94.05,93.975,93.975,9
20120401|2011-11-23 07:00,23,93.95,93.95,93.85,93.85,32
20120401|2011-11-23 07:30,23,93.975,93.975,93.925,93.95,12
20120401|2011-11-23 08:00,23,94.025,94.025,93.95,94.025,22
20120401|2011-11-23 08:30,23,94.05,94.075,93.975,94.05,75
20120401|2011-11-23 09:00,23,94,94,93.475,93.725,200
20120401|2011-11-23 09:30,23,93.7,94.025,93.7,93.75,259
20120401|2011-11-23 10:00,23,93.75,93.875,93.425,93.5,172
20120401|2011-11-23 10:30,23,93.525,93.775,93.325,93.725,287
20120401|2011-11-23 11:00,23,93.725,93.775,93.6,93.625,77
20120401|2011-11-23 11:30,23,93.675,93.85,93.6,93.825,127
20120401|2011-11-23 12:00,23,93.825,93.9,93.6,93.6,199
20120401|2011-11-23 12:30,23,93.575,93.95,93.4,93.65,738
20120401|2011-11-23 13:00,23,93.65,93.85,93.625,93.8,122
20120401|2011-11-23 13:30,23,93.775,93.85,93.75,93.75,20
20120401|2011-11-23 14:00,23,93.8,93.8,93.75,93.75,17
20120401|2011-11-23 14:30,23,93.8,93.8,93.675,93.675,8
20120401|2011-11-23 15:30,23,93.675,93.75,93.625,93.75,6
20120401|2011-11-24 17:00,25,93.775,94,93.7,93.7,10
20120401|2011-11-24 18:30,25,93.625,93.625,93.575,93.575,3
20120401|2011-11-24 21:00,25,93.7,93.7,93.625,93.625,2
20120401|2011-11-24 22:00,25,93.7,93.7,93.7,93.7,1
20120401|2011-11-25 01:00,25,93.775,93.925,93.775,93.85,4
20120401|2011-11-25 03:00,25,93.85,93.85,93.85,93.85,4
20120401|2011-11-25 03:30,25,93.85,93.85,93.85,93.85,4
20120401|2011-11-25 05:00,25,93.925,93.925,93.925,93.925,1
20120401|2011-11-25 06:00,25,94,94.05,94,94.05,10
20120401|2011-11-25 06:30,25,94.025,94.075,94.025,94.075,6
20120401|2011-11-25 07:00,25,94.025,94.075,94.025,94.075,41
20120401|2011-11-25 07:30,25,94.025,94.025,93.85,93.85,78
20120401|2011-11-25 08:00,25,93.875,94,93.825,94,7
20120401|2011-11-25 08:30,25,93.975,93.975,93.925,93.925,13
20120401|2011-11-25 09:00,25,94,94.175,93.825,94.15,124
20120401|2011-11-25 09:30,25,94.1,94.175,94.075,94.125,115
20120401|2011-11-25 10:00,25,94.15,94.25,94.125,94.25,237
20120401|2011-11-25 10:30,25,94.275,94.4,94.1,94.375,175
20120401|2011-11-25 11:00,25,94.35,94.35,93.875,94.1,244
20120401|2011-11-25 11:30,25,94.075,94.225,94,94.05,341
20120401|2011-11-25 12:00,25,94,94.075,93.85,93.85,97
20120401|2011-11-28 09:00,28,94.325,94.475,94.175,94.4,490
20120401|2011-11-28 09:30,28,94.4,94.45,93.55,93.575,421
20120401|2011-11-28 10:00,28,93.625,93.7,93.175,93.4,644
20120401|2011-11-28 10:30,28,93.375,93.475,93.225,93.425,329
20120401|2011-11-28 11:00,28,93.45,93.525,93.225,93.225,210
20120401|2011-11-28 11:30,28,93.2,93.4,93.2,93.3,162
20120401|2011-11-28 12:00,28,93.3,93.325,93.2,93.25,155
20120401|2011-11-28 12:30,28,93.275,93.6,92.925,92.925,402
20120401|2011-11-28 13:00,28,92.9,93,92.9,92.925,65
20120401|2011-11-28 13:30,28,92.925,93,92.925,93,3
20120401|2011-11-28 14:30,28,93,93.025,93,93.025,9
20120401|2011-11-28 15:00,28,93.025,93.05,93.025,93.05,10
20120401|2011-11-28 17:00,29,92.8,92.975,92.725,92.875,15
20120401|2011-11-28 17:30,29,92.775,92.775,92.75,92.75,2
20120401|2011-11-28 18:00,29,92.7,92.7,92.675,92.675,2
20120401|2011-11-28 18:30,29,92.675,92.675,92.675,92.675,4
20120401|2011-11-28 19:00,29,92.675,92.675,92.675,92.675,1
20120401|2011-11-28 20:00,29,92.75,92.75,92.75,92.75,1
20120401|2011-11-28 22:00,29,92.7,92.7,92.65,92.65,25
20120401|2011-11-28 23:30,29,92.75,92.75,92.725,92.725,3
20120401|2011-11-29 01:00,29,92.8,92.825,92.8,92.825,4
20120401|2011-11-29 01:30,29,92.9,92.9,92.9,92.9,1
20120401|2011-11-29 02:00,29,92.95,93,92.9,92.975,18
20120401|2011-11-29 02:30,29,93.05,93.1,93.025,93.025,4
20120401|2011-11-29 03:00,29,92.975,92.975,92.975,92.975,1
20120401|2011-11-29 03:30,29,93.05,93.075,93.05,93.075,8
20120401|2011-11-29 04:00,29,93.1,93.125,93.075,93.075,24
20120401|2011-11-29 04:30,29,93.175,93.2,93.175,93.2,11
20120401|2011-11-29 05:00,29,93.225,93.225,93.225,93.225,6
20120401|2011-11-29 05:30,29,93.2,93.25,93.2,93.25,2
20120401|2011-11-29 06:00,29,93.2,93.2,93.2,93.2,2
20120401|2011-11-29 06:30,29,93.175,93.175,92.95,92.95,21
20120401|2011-11-29 07:30,29,93,93.05,92.725,92.9,18
20120401|2011-11-29 08:00,29,92.95,92.975,92.8,92.9,26
20120401|2011-11-29 08:30,29,92.825,92.9,92.75,92.9,6
20120401|2011-11-29 09:00,29,92.825,93.075,92.725,93.025,284
20120401|2011-11-29 09:30,29,93.025,93.125,92.875,93.125,234
20120401|2011-11-29 10:00,29,93.15,93.25,93.05,93.2,197
20120401|2011-11-29 10:30,29,93.225,93.375,93.2,93.3,267
20120401|2011-11-29 11:00,29,93.325,93.5,93.325,93.425,271
20120401|2011-11-29 11:30,29,93.425,93.5,93.3,93.35,83
20120401|2011-11-29 12:00,29,93.3,93.45,93.3,93.35,117
20120401|2011-11-29 12:30,29,93.325,93.575,93.225,93.35,615
20120401|2011-11-29 13:00,29,93.375,93.425,93.3,93.3,117
20120401|2011-11-29 13:30,29,93.275,93.375,93.225,93.25,10
20120401|2011-11-29 14:00,29,93.325,93.4,93.275,93.275,9
20120401|2011-11-29 14:30,29,93.3,93.425,93.3,93.425,16
20120401|2011-11-29 15:00,29,93.4,93.5,93.275,93.275,15
20120401|2011-11-29 15:30,29,93.35,93.35,93.35,93.35,3
20120401|2011-11-29 17:00,30,93.2,93.3,93.15,93.3,11
20120401|2011-11-29 18:00,30,93.225,93.225,93.225,93.225,1
20120401|2011-11-29 19:30,30,93.225,93.225,93.125,93.125,5
20120401|2011-11-29 20:00,30,93.125,93.125,93.125,93.125,1
20120401|2011-11-29 21:00,30,93.1,93.1,93.05,93.075,3
20120401|2011-11-29 22:00,30,93.05,93.05,93.05,93.05,2
20120401|2011-11-29 23:00,30,93.125,93.55,93.125,93.55,11
20120401|2011-11-30 00:00,30,93.45,93.5,93.45,93.5,2
20120401|2011-11-30 00:30,30,93.575,93.575,93.575,93.575,2
20120401|2011-11-30 01:00,30,93.6,93.675,93.6,93.675,10
20120401|2011-11-30 01:30,30,93.7,93.8,93.7,93.775,9
20120401|2011-11-30 02:00,30,93.775,93.85,93.775,93.825,29
20120401|2011-11-30 02:30,30,93.825,93.825,93.725,93.8,25
20120401|2011-11-30 03:00,30,93.825,93.825,93.825,93.825,2
20120401|2011-11-30 03:30,30,93.75,93.825,93.725,93.725,23
20120401|2011-11-30 04:00,30,93.8,93.8,93.8,93.8,1
20120401|2011-11-30 05:00,30,93.8,93.875,93.8,93.875,12
20120401|2011-11-30 05:30,30,93.9,93.925,93.875,93.925,8
20120401|2011-11-30 06:30,30,93.925,93.925,93.725,93.725,14
20120401|2011-11-30 07:00,30,93.7,93.8,93.7,93.8,9
20120401|2011-11-30 07:30,30,93.8,93.85,93.7,93.75,43
20120401|2011-11-30 08:00,30,93.75,93.825,93.675,93.825,179
20120401|2011-11-30 08:30,30,93.8,93.9,93.8,93.9,40
20120401|2011-11-30 09:00,30,93.9,94.1,93.8,93.825,518
20120401|2011-11-30 09:30,30,93.875,93.9,93.55,93.725,218
20120401|2011-11-30 10:00,30,93.75,94.025,93.7,93.925,277
20120401|2011-11-30 10:30,30,93.925,94.025,93.85,93.875,194
20120401|2011-11-30 11:00,30,93.9,93.925,93.7,93.875,188
20120401|2011-11-30 11:30,30,93.9,93.95,93.75,93.85,69
20120401|2011-11-30 12:00,30,93.85,93.925,93.6,93.7,53
20120401|2011-11-30 12:30,30,93.725,93.75,93.275,93.425,814
20120401|2011-11-30 13:00,30,93.45,93.525,93.4,93.45,235
20120401|2011-11-30 13:30,30,93.425,93.5,93.4,93.5,11
20120401|2011-11-30 14:00,30,93.425,93.5,93.425,93.5,11
20120401|2011-11-30 14:30,30,93.525,93.675,93.525,93.675,12
20120401|2011-11-30 15:00,30,93.675,93.675,93.35,93.425,57
20120401|2011-11-30 15:30,30,93.45,93.525,93.3,93.5,75
20120401|2011-11-30 17:00,1,93.65,93.65,93.5,93.5,20
20120401|2011-11-30 17:30,1,93.5,93.5,93.5,93.5,3
20120401|2011-11-30 18:00,1,93.5,93.5,93.5,93.5,2
20120401|2011-11-30 18:30,1,93.5,93.5,93.5,93.5,20
20120401|2011-11-30 19:00,1,93.5,93.5,93.225,93.225,54
20120401|2011-11-30 19:30,1,93.3,93.3,93.3,93.3,1
20120401|2011-11-30 20:00,1,93.375,93.45,93.375,93.45,6
20120401|2011-11-30 20:30,1,93.375,93.375,93.375,93.375,2
20120401|2011-11-30 21:00,1,93.35,93.35,93.3,93.3,3
20120401|2011-11-30 22:00,1,93.375,93.375,93.375,93.375,1
20120401|2011-11-30 23:00,1,93.4,93.4,93.4,93.4,12
20120401|2011-11-30 23:30,1,93.4,93.4,93.4,93.4,1
20120401|2011-12-01 00:00,1,93.4,93.4,93.4,93.4,7
20120401|2011-12-01 01:30,1,93.45,93.45,93.45,93.45,1
20120401|2011-12-01 02:00,1,93.525,93.525,93.525,93.525,1
20120401|2011-12-01 03:30,1,93.6,93.65,93.6,93.65,6
20120401|2011-12-01 04:00,1,93.675,93.75,93.675,93.75,6
20120401|2011-12-01 05:00,1,93.775,93.775,93.75,93.75,2
20120401|2011-12-01 05:30,1,93.775,93.825,93.775,93.825,10
20120401|2011-12-01 06:00,1,93.825,93.825,93.8,93.825,15
20120401|2011-12-01 06:30,1,93.775,93.775,93.775,93.775,7
20120401|2011-12-01 07:00,1,93.775,93.775,93.775,93.775,21
20120401|2011-12-01 07:30,1,93.775,93.775,93.6,93.6,31
20120401|2011-12-01 08:00,1,93.525,93.525,93.375,93.375,21
20120401|2011-12-01 08:30,1,93.4,93.4,93.175,93.2,100
20120401|2011-12-01 09:00,1,93.3,93.35,92.9,93.05,350
20120401|2011-12-01 09:30,1,93.1,93.2,93.025,93.175,212
20120401|2011-12-01 10:00,1,93.175,93.175,93.075,93.175,112
20120401|2011-12-01 10:30,1,93.2,93.3,93.075,93.1,164
20120401|2011-12-01 11:00,1,93.1,93.275,93.075,93.175,55
20120401|2011-12-01 11:30,1,93.25,93.25,92.925,92.925,63
20120401|2011-12-01 12:00,1,92.95,93,92.775,93,105
20120401|2011-12-01 12:30,1,92.95,93.15,92.775,92.925,426
20120401|2011-12-01 13:00,1,92.9,93,92.9,92.975,163
20120401|2011-12-01 13:30,1,93,93.075,93,93.075,8
20120401|2011-12-01 14:00,1,93,93.025,92.975,93.025,8
20120401|2011-12-01 14:30,1,93.05,93.075,93,93,7
20120401|2011-12-01 15:00,1,92.95,93.075,92.95,93.075,4
20120401|2011-12-01 15:30,1,93,93.05,92.925,93.05,17
20120401|2011-12-01 17:00,2,93.275,93.275,93.075,93.075,4
20120401|2011-12-01 17:30,2,93.05,93.125,93.05,93.05,3
20120401|2011-12-01 18:30,2,93,93,93,93,2
20120401|2011-12-01 20:30,2,93,93,92.925,92.925,5
20120401|2011-12-01 23:30,2,93,93,93,93,1
20120401|2011-12-02 00:30,2,93.075,93.075,93.075,93.075,1
20120401|2011-12-02 01:30,2,93.125,93.125,93.125,93.125,2
20120401|2011-12-02 02:00,2,93.15,93.15,93.15,93.15,1
20120401|2011-12-02 02:30,2,93.1,93.15,93.075,93.075,6
20120401|2011-12-02 04:00,2,93.125,93.125,93.125,93.125,3
20120401|2011-12-02 05:30,2,93.15,93.225,93.15,93.2,18
20120401|2011-12-02 06:00,2,93.15,93.15,93.15,93.15,3
20120401|2011-12-02 07:00,2,93.2,93.2,93.05,93.05,33
20120401|2011-12-02 07:30,2,93.1,93.125,92.8,92.8,33
20120401|2011-12-02 08:00,2,92.775,92.8,92.6,92.6,70
20120401|2011-12-02 08:30,2,92.6,92.825,92.525,92.7,59
20120401|2011-12-02 09:00,2,92.75,92.75,92.6,92.7,114
20120401|2011-12-02 09:30,2,92.675,92.75,92.55,92.625,206
20120401|2011-12-02 10:00,2,92.625,92.7,92.425,92.525,165
20120401|2011-12-02 10:30,2,92.55,92.675,92.45,92.45,174
20120401|2011-12-02 11:00,2,92.525,92.525,92.4,92.5,165
20120401|2011-12-02 11:30,2,92.5,92.6,92.425,92.45,176
20120401|2011-12-02 12:00,2,92.475,92.475,92.325,92.325,116
20120401|2011-12-02 12:30,2,92.35,92.375,92,92.05,687
20120401|2011-12-02 13:00,2,92,92.05,91.85,91.925,181
20120401|2011-12-02 13:30,2,91.975,91.975,91.9,91.95,11
20120401|2011-12-05 09:00,5,92,92,91.375,91.675,340
20120401|2011-12-05 09:30,5,91.7,91.875,91.65,91.825,254
20120401|2011-12-05 10:00,5,91.85,91.95,91.625,91.725,262
20120401|2011-12-05 10:30,5,91.75,91.85,91.65,91.65,185
20120401|2011-12-05 11:00,5,91.625,91.675,91.55,91.575,176
20120401|2011-12-05 11:30,5,91.575,91.625,91.5,91.55,118
20120401|2011-12-05 12:00,5,91.55,91.7,91.525,91.6,236
20120401|2011-12-05 12:30,5,91.625,91.675,91.275,91.3,417
20120401|2011-12-05 13:00,5,91.275,91.4,91.2,91.3,184
20120401|2011-12-05 13:30,5,91.25,91.25,91.1,91.15,37
20120401|2011-12-05 14:00,5,91.1,91.1,91.075,91.075,21
20120401|2011-12-05 14:30,5,91.05,91.05,90.975,91.025,20
20120401|2011-12-05 15:00,5,90.975,91,90.95,90.95,8
20120401|2011-12-05 15:30,5,91.05,91.05,91.05,91.05,10
20120401|2011-12-05 17:00,6,91.025,91.25,91.025,91.25,4
20120401|2011-12-05 18:00,6,91.225,91.3,91.225,91.3,4
20120401|2011-12-05 18:30,6,91.3,91.325,91.3,91.325,2
20120401|2011-12-05 19:00,6,91.25,91.25,91.225,91.225,2
20120401|2011-12-05 20:30,6,91.2,91.2,91.175,91.175,3
20120401|2011-12-05 21:30,6,91.1,91.1,91.025,91.025,2
20120401|2011-12-05 23:00,6,91.1,91.175,91.1,91.175,2
20120401|2011-12-06 01:00,6,91.2,91.2,91.1,91.1,11
20120401|2011-12-06 01:30,6,91.025,91.025,91.025,91.025,2
20120401|2011-12-06 04:00,6,91,91,91,91,19
20120401|2011-12-06 04:30,6,91,91,91,91,4
20120401|2011-12-06 05:00,6,91,91,91,91,12
20120401|2011-12-06 06:00,6,90.95,90.95,90.95,90.95,9
20120401|2011-12-06 06:30,6,91,91,90.9,90.9,19
20120401|2011-12-06 07:00,6,90.875,90.875,90.85,90.85,3
20120401|2011-12-06 07:30,6,90.85,90.9,90.75,90.9,17
20120401|2011-12-06 08:00,6,90.95,91.175,90.95,91.15,34
20120401|2011-12-06 08:30,6,91.15,91.175,91.1,91.125,18
20120401|2011-12-06 09:00,6,91.125,91.4,90.8,90.95,274
20120401|2011-12-06 09:30,6,90.875,91.6,90.85,91.475,521
20120401|2011-12-06 10:00,6,91.45,91.8,91.45,91.675,295
20120401|2011-12-06 10:30,6,91.65,91.75,91.65,91.65,124
20120401|2011-12-06 11:00,6,91.675,91.675,91.5,91.55,140
20120401|2011-12-06 11:30,6,91.55,91.6,91.475,91.525,60
20120401|2011-12-06 12:00,6,91.5,91.5,91.275,91.3,145
20120401|2011-12-06 12:30,6,91.35,91.925,91.35,91.825,316
20120401|2011-12-06 13:00,6,91.85,91.9,91.7,91.75,94
20120401|2011-12-06 13:30,6,91.775,91.85,91.775,91.85,34
20120401|2011-12-06 14:00,6,91.875,91.95,91.875,91.95,26
20120401|2011-12-06 14:30,6,91.85,91.925,91.85,91.925,3
20120401|2011-12-06 15:00,6,91.9,91.9,91.9,91.9,5
20120401|2011-12-06 15:30,6,91.85,91.85,91.85,91.85,1
20120401|2011-12-06 17:00,7,91.75,91.75,91.75,91.75,1
20120401|2011-12-06 17:30,7,91.75,91.75,91.7,91.7,3
20120401|2011-12-06 18:00,7,91.775,91.9,91.775,91.9,11
20120401|2011-12-06 18:30,7,91.9,91.9,91.825,91.825,25
20120401|2011-12-06 19:00,7,91.775,91.775,91.775,91.775,1
20120401|2011-12-06 19:30,7,91.825,91.825,91.75,91.75,3
20120401|2011-12-06 21:00,7,91.825,91.85,91.825,91.85,3
20120401|2011-12-06 21:30,7,91.875,91.875,91.875,91.875,1
20120401|2011-12-06 22:00,7,91.875,91.875,91.875,91.875,1
20120401|2011-12-06 22:30,7,91.85,91.85,91.85,91.85,10
20120401|2011-12-06 23:00,7,91.85,91.85,91.675,91.825,16
20120401|2011-12-07 00:30,7,91.75,91.75,91.75,91.75,1
20120401|2011-12-07 01:00,7,91.75,91.75,91.75,91.75,1
20120401|2011-12-07 01:30,7,91.75,91.75,91.75,91.75,3
20120401|2011-12-07 04:00,7,91.675,91.675,91.675,91.675,1
20120401|2011-12-07 05:00,7,91.6,91.6,91.6,91.6,5
20120401|2011-12-07 06:00,7,91.6,91.625,91.6,91.6,16
20120401|2011-12-07 07:00,7,91.6,91.6,91.575,91.6,7
20120401|2011-12-07 07:30,7,91.6,91.6,91.575,91.6,9
20120401|2011-12-07 08:00,7,91.55,91.575,91.55,91.55,6
20120401|2011-12-07 08:30,7,91.6,91.6,91.45,91.45,63
20120401|2011-12-07 09:00,7,91.475,91.5,91.35,91.425,54
20120401|2011-12-07 09:30,7,91.5,91.575,91.4,91.4,107
20120401|2011-12-07 10:00,7,91.45,91.6,91.375,91.6,209
20120401|2011-12-07 10:30,7,91.6,91.7,91.575,91.625,88
20120401|2011-12-07 11:00,7,91.625,91.625,91.35,91.475,65
20120401|2011-12-07 11:30,7,91.45,91.475,91.35,91.35,187
20120401|2011-12-07 12:00,7,91.3,91.55,91.275,91.45,262
20120401|2011-12-07 12:30,7,91.475,91.6,91,91,709
20120401|2011-12-07 13:00,7,91,91.15,91,91.1,368
20120401|2011-12-07 13:30,7,91.15,91.2,91.125,91.2,27
20120401|2011-12-07 14:00,7,91.225,91.225,91.225,91.225,1
20120401|2011-12-07 14:30,7,91.275,91.3,91.275,91.3,5
20120401|2011-12-07 15:00,7,91.3,91.3,91,91.05,24
20120401|2011-12-07 15:30,7,91.05,91.1,91.05,91.1,13
20120401|2011-12-07 17:00,8,90.875,91.1,90.875,91.1,25
20120401|2011-12-07 17:30,8,91.175,91.175,91.175,91.175,1
20120401|2011-12-07 18:00,8,91.2,91.2,91.025,91.025,7
20120401|2011-12-07 18:30,8,91.1,91.1,91.1,91.1,1
20120401|2011-12-07 20:30,8,91.175,91.225,91.175,91.225,3
20120401|2011-12-07 22:00,8,91.1,91.1,91.075,91.075,2
20120401|2011-12-07 22:30,8,91.05,91.05,90.975,90.975,4
20120401|2011-12-08 00:00,8,90.975,90.975,90.95,90.95,6
20120401|2011-12-08 01:00,8,90.95,90.95,90.9,90.9,19
20120401|2011-12-08 02:00,8,90.875,90.9,90.85,90.9,26
20120401|2011-12-08 02:30,8,90.9,91,90.9,91,78
20120401|2011-12-08 03:00,8,91,91,91,91,16
20120401|2011-12-08 03:30,8,91.025,91.025,91.025,91.025,1
20120401|2011-12-08 04:00,8,91,91,91,91,6
20120401|2011-12-08 04:30,8,90.95,90.95,90.95,90.95,1
20120401|2011-12-08 05:00,8,90.875,90.875,90.875,90.875,1
20120401|2011-12-08 06:00,8,90.8,90.8,90.775,90.775,29
20120401|2011-12-08 06:30,8,90.775,90.775,90.775,90.775,17
20120401|2011-12-08 07:00,8,90.775,90.775,90.65,90.75,10
20120401|2011-12-08 07:30,8,90.775,90.875,90.775,90.875,4
20120401|2011-12-08 08:00,8,90.8,90.8,90.725,90.75,3
20120401|2011-12-08 08:30,8,90.8,90.95,90.8,90.9,16
20120401|2011-12-08 09:00,8,90.8,90.85,90.525,90.625,166
20120401|2011-12-08 09:30,8,90.625,90.675,90.525,90.6,127
20120401|2011-12-08 10:00,8,90.575,90.625,90.25,90.375,204
20120401|2011-12-08 10:30,8,90.35,90.425,90.25,90.375,117
20120401|2011-12-08 11:00,8,90.375,90.4,90.15,90.275,261
20120401|2011-12-08 11:30,8,90.2,90.25,89.925,89.925,190
20120401|2011-12-08 12:00,8,89.925,90.025,89.625,90.025,308
20120401|2011-12-08 12:30,8,89.975,90.125,89.5,89.575,647
20120401|2011-12-08 13:00,8,89.575,89.975,89.575,89.95,102
20120401|2011-12-08 13:30,8,89.95,90.05,89.95,90.05,65
20120401|2011-12-08 14:00,8,90,90,90,90,6
20120401|2011-12-08 14:30,8,89.975,90,89.975,90,8
20120401|2011-12-08 15:00,8,90.05,90.2,90.05,90.15,46
20120401|2011-12-08 15:30,8,90.2,90.2,89.675,89.675,97
20120401|2011-12-08 17:00,9,89.825,89.825,89.8,89.8,3
20120401|2011-12-08 18:00,9,89.9,89.9,89.9,89.9,1
20120401|2011-12-08 19:00,9,89.9,89.9,89.9,89.9,2
20120401|2011-12-08 19:30,9,89.9,89.9,89.9,89.9,2
20120401|2011-12-08 20:30,9,89.9,89.9,89.9,89.9,21
20120401|2011-12-09 00:00,9,89.9,89.9,89.9,89.9,1
20120401|2011-12-09 01:00,9,89.85,89.85,89.825,89.825,11
20120401|2011-12-09 03:30,9,89.775,89.775,89.775,89.775,1
20120401|2011-12-09 06:00,9,89.75,89.75,89.75,89.75,2
20120401|2011-12-09 06:30,9,89.75,89.75,89.725,89.725,18
20120401|2011-12-09 07:00,9,89.725,89.725,89.65,89.675,24
20120401|2011-12-09 07:30,9,89.65,89.65,89.525,89.525,48
20120401|2011-12-09 08:00,9,89.45,89.625,89.1,89.425,174
20120401|2011-12-09 08:30,9,89.425,89.45,89.3,89.3,173
20120401|2011-12-09 09:00,9,89.325,89.75,89.225,89.75,479
20120401|2011-12-09 09:30,9,89.75,89.95,89.75,89.775,254
20120401|2011-12-09 10:00,9,89.8,90.025,89.725,89.725,190
20120401|2011-12-09 10:30,9,89.75,89.8,89.65,89.75,153
20120401|2011-12-09 11:00,9,89.725,89.75,89.5,89.5,133
20120401|2011-12-09 11:30,9,89.5,89.5,89.375,89.425,171
20120401|2011-12-09 12:00,9,89.4,89.425,89.175,89.225,244
20120401|2011-12-09 12:30,9,89.225,89.225,88.65,88.7,669
20120401|2011-12-09 13:00,9,88.7,88.8,88.675,88.725,201
20120401|2011-12-09 13:30,9,88.7,88.7,88.65,88.7,64
20120401|2011-12-12 09:00,12,88.75,88.825,88.1,88.3,640
20120401|2011-12-12 09:30,12,88.225,88.775,88.15,88.75,424
20120401|2011-12-12 10:00,12,88.75,88.875,88.55,88.875,392
20120401|2011-12-12 10:30,12,88.875,89.075,88.6,88.675,316
20120401|2011-12-12 11:00,12,88.7,89.3,88.675,88.975,276
20120401|2011-12-12 11:30,12,88.975,89.2,88.95,89.05,149
20120401|2011-12-12 12:00,12,89.05,89.075,88.675,88.825,189
20120401|2011-12-12 12:30,12,88.8,89.225,88.625,88.725,416
20120401|2011-12-12 13:00,12,88.7,88.9,88.7,88.8,173
20120401|2011-12-12 13:30,12,88.85,88.9,88.775,88.775,31
20120401|2011-12-12 14:00,12,88.875,88.875,88.875,88.875,2
20120401|2011-12-12 14:30,12,88.85,88.85,88.8,88.8,10
20120401|2011-12-12 15:00,12,88.775,88.775,88.7,88.75,10
20120401|2011-12-12 15:30,12,88.75,88.8,88.7,88.775,8
20120401|2011-12-12 17:00,13,88.725,88.725,88.725,88.725,1
20120401|2011-12-12 17:30,13,88.75,88.75,88.75,88.75,1
20120401|2011-12-12 18:30,13,88.8,88.8,88.8,88.8,1
20120401|2011-12-12 20:30,13,88.675,88.675,88.65,88.65,3
20120401|2011-12-12 21:00,13,88.625,88.625,88.5,88.625,13
20120401|2011-12-12 23:30,13,88.525,88.525,88.525,88.525,1
20120401|2011-12-13 00:30,13,88.425,88.425,88.425,88.425,1
20120401|2011-12-13 01:00,13,88.425,88.425,88.425,88.425,7
20120401|2011-12-13 02:00,13,88.425,88.425,88.425,88.425,3
20120401|2011-12-13 03:30,13,88.35,88.35,88.35,88.35,10
20120401|2011-12-13 04:00,13,88.375,88.375,88.375,88.375,1
20120401|2011-12-13 04:30,13,88.325,88.325,88.3,88.3,12
20120401|2011-12-13 05:00,13,88.275,88.3,88.275,88.3,36
20120401|2011-12-13 05:30,13,88.325,88.325,88.3,88.3,16
20120401|2011-12-13 06:00,13,88.3,88.3,88.125,88.125,52
20120401|2011-12-13 06:30,13,88.125,88.225,88.1,88.225,78
20120401|2011-12-13 07:00,13,88.225,88.25,88.15,88.25,24
20120401|2011-12-13 07:30,13,88.25,88.475,88.25,88.475,82
20120401|2011-12-13 08:00,13,88.5,88.5,88.425,88.425,5
20120401|2011-12-13 08:30,13,88.5,88.7,88.425,88.65,80
20120401|2011-12-13 09:00,13,88.7,88.725,88.425,88.6,289
20120401|2011-12-13 09:30,13,88.575,88.675,88.5,88.5,176
20120401|2011-12-13 10:00,13,88.475,88.7,88.45,88.7,407
20120401|2011-12-13 10:30,13,88.7,88.7,88.4,88.45,118
20120401|2011-12-13 11:00,13,88.475,88.575,88.4,88.575,156
20120401|2011-12-13 11:30,13,88.575,88.6,88.425,88.5,78
20120401|2011-12-13 12:00,13,88.525,88.6,88.425,88.45,58
20120401|2011-12-13 12:30,13,88.45,88.925,88.325,88.925,636
20120401|2011-12-13 13:00,13,88.9,88.975,88.725,88.725,248
20120401|2011-12-13 13:30,13,88.75,88.825,88.725,88.825,8
20120401|2011-12-13 14:00,13,88.775,88.775,88.725,88.725,9
20120401|2011-12-13 14:30,13,88.675,88.675,88.675,88.675,2
20120401|2011-12-13 15:00,13,88.65,88.825,88.625,88.825,5
20120401|2011-12-13 15:30,13,88.775,88.775,88.75,88.75,2
20120401|2011-12-13 18:00,14,88.825,88.9,88.825,88.9,10
20120401|2011-12-13 19:00,14,88.825,88.825,88.825,88.825,1
20120401|2011-12-13 21:30,14,88.8,88.8,88.8,88.8,1
20120401|2011-12-13 22:00,14,88.775,88.775,88.775,88.775,1
20120401|2011-12-13 23:00,14,88.75,88.75,88.75,88.75,2
20120401|2011-12-14 01:00,14,88.725,88.725,88.725,88.725,1
20120401|2011-12-14 01:30,14,88.775,88.8,88.775,88.8,3
20120401|2011-12-14 02:00,14,88.775,88.775,88.775,88.775,2
20120401|2011-12-14 02:30,14,88.775,88.775,88.775,88.775,2
20120401|2011-12-14 03:00,14,88.675,88.675,88.675,88.675,1
20120401|2011-12-14 04:00,14,88.575,88.575,88.575,88.575,1
20120401|2011-12-14 04:30,14,88.55,88.55,88.55,88.55,16
20120401|2011-12-14 05:00,14,88.475,88.475,88.4,88.475,5
20120401|2011-12-14 05:30,14,88.475,88.5,88.475,88.5,27
20120401|2011-12-14 06:30,14,88.475,88.55,88.45,88.55,83
20120401|2011-12-14 07:00,14,88.575,88.6,88.575,88.6,19
20120401|2011-12-14 07:30,14,88.6,88.6,88.6,88.6,31
20120401|2011-12-14 08:00,14,88.5,88.5,88.45,88.475,65
20120401|2011-12-14 08:30,14,88.55,88.675,88.55,88.625,8
20120401|2011-12-14 09:00,14,88.6,88.6,88.4,88.45,223
20120401|2011-12-14 09:30,14,88.45,88.45,88.25,88.3,212
20120401|2011-12-14 10:00,14,88.275,88.375,88.125,88.375,264
20120401|2011-12-14 10:30,14,88.35,88.95,88.325,88.875,583
20120401|2011-12-14 11:00,14,88.875,89.2,88.85,89.075,453
20120401|2011-12-14 11:30,14,89.125,89.175,88.775,88.825,140
20120401|2011-12-14 12:00,14,88.8,88.95,88.575,88.575,124
20120401|2011-12-14 12:30,14,88.6,88.825,88.55,88.6,351
20120401|2011-12-14 13:00,14,88.6,88.65,88.5,88.575,93
20120401|2011-12-14 13:30,14,88.575,88.75,88.5,88.7,45
20120401|2011-12-14 14:00,14,88.7,88.775,88.65,88.775,17
20120401|2011-12-14 14:30,14,88.675,88.775,88.65,88.65,5
20120401|2011-12-14 15:00,14,88.775,88.775,88.725,88.775,26
20120401|2011-12-14 15:30,14,88.7,88.8,88.65,88.8,15
20120401|2011-12-14 17:00,15,88.925,88.925,88.675,88.675,4
20120401|2011-12-14 18:30,15,88.575,88.575,88.575,88.575,1
20120401|2011-12-14 20:30,15,88.475,88.475,88.4,88.4,3
20120401|2011-12-14 22:30,15,88.5,88.575,88.5,88.575,6
20120401|2011-12-14 23:30,15,88.575,88.575,88.575,88.575,4
20120401|2011-12-15 00:00,15,88.475,88.475,88.4,88.4,3
20120401|2011-12-15 00:30,15,88.375,88.375,88.375,88.375,5
20120401|2011-12-15 01:00,15,88.375,88.4,88.35,88.4,9
20120401|2011-12-15 02:00,15,88.3,88.3,88.3,88.3,2
20120401|2011-12-15 02:30,15,88.3,88.35,88.275,88.275,4
20120401|2011-12-15 03:00,15,88.25,88.25,88.225,88.225,3
20120401|2011-12-15 03:30,15,88.175,88.175,88.175,88.175,1
20120401|2011-12-15 04:30,15,88.175,88.175,88.1,88.1,91
20120401|2011-12-15 05:00,15,88.1,88.125,88.1,88.125,33
20120401|2011-12-15 05:30,15,88.1,88.2,88.1,88.2,11
20120401|2011-12-15 06:00,15,88.125,88.125,88.125,88.125,17
20120401|2011-12-15 06:30,15,88.075,88.175,88.075,88.1,23
20120401|2011-12-15 07:00,15,88.1,88.1,88.1,88.1,1
20120401|2011-12-15 07:30,15,88.15,88.3,88.15,88.25,23
20120401|2011-12-15 08:00,15,88.325,88.35,88.3,88.3,14
20120401|2011-12-15 08:30,15,88.3,88.425,88.3,88.4,28
20120401|2011-12-15 09:00,15,88.3,88.7,88.175,88.675,437
20120401|2011-12-15 09:30,15,88.675,88.85,88.25,88.45,227
20120401|2011-12-15 10:00,15,88.45,88.55,88.3,88.425,126
20120401|2011-12-15 10:30,15,88.425,88.6,88.375,88.5,105
20120401|2011-12-15 11:00,15,88.5,88.75,88.425,88.525,167
20120401|2011-12-15 11:30,15,88.525,88.525,88.225,88.3,271
20120401|2011-12-15 12:00,15,88.325,88.45,88.175,88.25,113
20120401|2011-12-15 12:30,15,88.275,88.3,88.075,88.075,433
20120401|2011-12-15 13:00,15,88.05,88.1,87.9,88.025,146
20120401|2011-12-15 13:30,15,88.025,88.025,87.85,87.85,43
20120401|2011-12-15 14:00,15,87.85,87.925,87.85,87.925,15
20120401|2011-12-15 14:30,15,87.95,87.975,87.8,87.8,28
20120401|2011-12-15 15:00,15,87.9,88,87.9,88,31
20120401|2011-12-15 15:30,15,88,88,87.925,87.95,4
20120401|2011-12-15 17:00,16,87.925,87.925,87.925,87.925,1
20120401|2011-12-15 18:30,16,87.925,87.925,87.925,87.925,1
20120401|2011-12-15 19:00,16,88,88,88,88,3
20120401|2011-12-15 19:30,16,87.925,87.925,87.9,87.9,6
20120401|2011-12-15 20:00,16,87.85,87.85,87.85,87.85,1
20120401|2011-12-15 21:30,16,87.85,87.925,87.85,87.925,6
20120401|2011-12-15 22:00,16,87.9,87.9,87.9,87.9,2
20120401|2011-12-15 22:30,16,87.95,87.95,87.95,87.95,1
20120401|2011-12-16 00:30,16,87.85,87.85,87.85,87.85,8
20120401|2011-12-16 01:00,16,87.85,87.85,87.85,87.85,3
20120401|2011-12-16 02:00,16,87.85,87.85,87.8,87.8,6
20120401|2011-12-16 02:30,16,87.825,87.85,87.825,87.85,19
20120401|2011-12-16 03:00,16,87.85,87.85,87.85,87.85,3
20120401|2011-12-16 03:30,16,87.85,87.85,87.8,87.8,6
20120401|2011-12-16 05:00,16,87.75,87.75,87.725,87.725,3
20120401|2011-12-16 05:30,16,87.775,87.775,87.775,87.775,1
20120401|2011-12-16 06:00,16,87.75,87.875,87.75,87.875,32
20120401|2011-12-16 06:30,16,87.8,87.8,87.75,87.775,34
20120401|2011-12-16 07:00,16,87.825,87.825,87.825,87.825,3
20120401|2011-12-16 07:30,16,87.85,87.85,87.85,87.85,2
20120401|2011-12-16 08:00,16,87.875,87.925,87.85,87.875,19
20120401|2011-12-16 08:30,16,87.9,87.925,87.6,87.75,167
20120401|2011-12-16 09:00,16,87.75,87.8,87.65,87.75,165
20120401|2011-12-16 09:30,16,87.725,87.725,87.025,87.025,629
20120401|2011-12-16 10:00,16,87.025,87.05,86.575,86.6,602
20120401|2011-12-16 10:30,16,86.55,86.55,85.45,85.825,951
20120401|2011-12-16 11:00,16,85.875,86.3,85.875,86.275,404
20120401|2011-12-16 11:30,16,86.275,86.375,86.075,86.125,195
20120401|2011-12-16 12:00,16,86.075,86.1,86,86.05,105
20120401|2011-12-16 12:30,16,86,86.075,85.825,85.925,324
20120401|2011-12-16 13:00,16,85.95,86.2,85.925,86.1,128
20120401|2011-12-16 13:30,16,86.075,86.15,86,86.1,41
20120401|2011-12-19 09:00,19,86.05,86.575,86,86.5,745
20120401|2011-12-19 09:30,19,86.5,86.525,86.4,86.425,228
20120401|2011-12-19 10:00,19,86.4,86.5,86.325,86.5,252
20120401|2011-12-19 10:30,19,86.525,86.525,86.225,86.5,233
20120401|2011-12-19 11:00,19,86.5,87.2,86.475,86.95,436
20120401|2011-12-19 11:30,19,86.975,87.5,86.925,87.5,189
20120401|2011-12-19 12:00,19,87.5,87.55,87.45,87.475,77
20120401|2011-12-19 12:30,19,87.45,87.45,87.125,87.225,348
20120401|2011-12-19 13:00,19,87.225,87.25,87.1,87.125,97
20120401|2011-12-19 13:30,19,87.175,87.175,87.1,87.15,27
20120401|2011-12-19 14:00,19,87.175,87.2,87.075,87.075,7
20120401|2011-12-19 14:30,19,87.05,87.175,87.05,87.175,10
20120401|2011-12-19 15:00,19,87.15,87.15,87.15,87.15,13
20120401|2011-12-19 15:30,19,87.15,87.225,87.125,87.225,23
20120401|2011-12-19 17:00,20,87.1,87.1,87.1,87.1,1
20120401|2011-12-19 18:30,20,87.1,87.1,87.1,87.1,1
20120401|2011-12-19 20:00,20,87.175,87.175,87.175,87.175,1
20120401|2011-12-19 20:30,20,87.1,87.1,87.1,87.1,1
20120401|2011-12-20 00:00,20,87.025,87.025,87.025,87.025,1
20120401|2011-12-20 01:30,20,87,87,87,87,1
20120401|2011-12-20 03:00,20,87,87,86.9,86.9,5
20120401|2011-12-20 03:30,20,86.8,86.8,86.8,86.8,9
20120401|2011-12-20 04:00,20,86.8,86.8,86.8,86.8,5
20120401|2011-12-20 04:30,20,86.725,86.725,86.7,86.7,5
20120401|2011-12-20 05:00,20,86.7,86.7,86.675,86.675,5
20120401|2011-12-20 05:30,20,86.675,86.675,86.675,86.675,10
20120401|2011-12-20 06:00,20,86.625,86.7,86.55,86.7,30
20120401|2011-12-20 06:30,20,86.7,86.925,86.7,86.8,11
20120401|2011-12-20 07:00,20,86.9,86.9,86.85,86.85,10
20120401|2011-12-20 07:30,20,86.85,86.85,86.725,86.725,5
20120401|2011-12-20 08:00,20,86.7,86.7,86.65,86.7,19
20120401|2011-12-20 08:30,20,86.65,87.025,86.575,87.025,83
20120401|2011-12-20 09:00,20,86.975,87.15,86.8,87.15,316
20120401|2011-12-20 09:30,20,87.15,87.35,87.15,87.175,643
20120401|2011-12-20 10:00,20,87.175,87.25,87.125,87.25,128
20120401|2011-12-20 10:30,20,87.25,87.325,87.15,87.15,152
20120401|2011-12-20 11:00,20,87.175,87.225,86.925,86.975,144
20120401|2011-12-20 11:30,20,86.975,87.275,86.975,87.225,51
20120401|2011-12-20 12:00,20,87.225,87.225,87.05,87.125,156
20120401|2011-12-20 12:30,20,87.05,87.325,87.025,87.2,544
20120401|2011-12-20 13:00,20,87.15,87.175,87.1,87.1,98
20120401|2011-12-20 13:30,20,87.175,87.225,87.1,87.225,19
20120401|2011-12-20 14:00,20,87.25,87.3,87.2,87.25,7
20120401|2011-12-20 14:30,20,87.275,87.275,87.2,87.2,3
20120401|2011-12-20 15:00,20,87.2,87.2,86.975,86.975,94
20120401|2011-12-20 15:30,20,86.975,87,86.9,86.9,27
20120401|2011-12-20 17:00,21,86.9,86.95,86.9,86.925,12
20120401|2011-12-20 18:00,21,86.925,86.925,86.925,86.925,1
20120401|2011-12-20 19:00,21,86.875,86.875,86.875,86.875,1
20120401|2011-12-20 20:30,21,86.925,86.925,86.925,86.925,1
20120401|2011-12-20 23:00,21,86.925,87,86.925,87,7
20120401|2011-12-20 23:30,21,87,87,87,87,1
20120401|2011-12-21 00:30,21,86.975,86.975,86.975,86.975,1
20120401|2011-12-21 01:30,21,86.9,86.9,86.9,86.9,9
20120401|2011-12-21 02:00,21,86.825,86.825,86.825,86.825,1
20120401|2011-12-21 02:30,21,86.9,86.9,86.9,86.9,8
20120401|2011-12-21 03:00,21,86.8,86.8,86.75,86.75,7
20120401|2011-12-21 03:30,21,86.75,86.75,86.725,86.725,5
20120401|2011-12-21 04:00,21,86.7,86.7,86.7,86.7,10
20120401|2011-12-21 04:30,21,86.65,86.65,86.625,86.625,3
20120401|2011-12-21 05:30,21,86.625,86.625,86.6,86.6,3
20120401|2011-12-21 06:30,21,86.65,86.65,86.65,86.65,2
20120401|2011-12-21 07:00,21,86.575,86.575,86.575,86.575,3
20120401|2011-12-21 07:30,21,86.65,86.65,86.525,86.575,51
20120401|2011-12-21 08:00,21,86.5,86.65,86.5,86.65,31
20120401|2011-12-21 08:30,21,86.625,86.85,86.625,86.75,113
20120401|2011-12-21 09:00,21,86.75,86.925,86.625,86.75,372
20120401|2011-12-21 09:30,21,86.75,86.8,86.4,86.4,410
20120401|2011-12-21 10:00,21,86.45,86.8,86.35,86.5,398
20120401|2011-12-21 10:30,21,86.5,86.75,86.425,86.75,312
20120401|2011-12-21 11:00,21,86.75,86.85,86.5,86.575,222
20120401|2011-12-21 11:30,21,86.6,86.9,86.6,86.725,251
20120401|2011-12-21 12:00,21,86.725,86.725,86.525,86.55,150
20120401|2011-12-21 12:30,21,86.55,86.575,86.45,86.55,170
20120401|2011-12-21 13:00,21,86.475,86.575,86.475,86.5,42
20120401|2011-12-21 13:30,21,86.525,86.6,86.525,86.6,10
20120401|2011-12-21 14:00,21,86.6,86.65,86.6,86.65,9
20120401|2011-12-21 14:30,21,86.65,86.7,86.65,86.7,22
20120401|2011-12-21 15:00,21,86.625,86.625,86.6,86.6,4
20120401|2011-12-21 15:30,21,86.625,86.725,86.625,86.65,19
20120401|2011-12-21 17:00,22,86.675,86.675,86.675,86.675,1
20120401|2011-12-21 17:30,22,86.675,86.675,86.675,86.675,1
20120401|2011-12-21 18:00,22,86.6,86.625,86.6,86.625,2
20120401|2011-12-21 18:30,22,86.6,86.6,86.6,86.6,1
20120401|2011-12-21 19:00,22,86.725,86.8,86.725,86.8,12
20120401|2011-12-21 19:30,22,86.8,86.8,86.8,86.8,4
20120401|2011-12-21 20:00,22,86.825,86.825,86.825,86.825,1
20120401|2011-12-21 20:30,22,86.85,86.875,86.85,86.875,13
20120401|2011-12-21 21:30,22,86.75,86.75,86.675,86.675,4
20120401|2011-12-21 22:00,22,86.6,86.6,86.6,86.6,5
20120401|2011-12-21 22:30,22,86.7,86.725,86.7,86.725,2
20120401|2011-12-21 23:30,22,86.8,86.8,86.8,86.8,6
20120401|2011-12-22 00:00,22,86.75,86.75,86.75,86.75,3
20120401|2011-12-22 00:30,22,86.675,86.675,86.675,86.675,8
20120401|2011-12-22 01:00,22,86.675,86.675,86.675,86.675,1
20120401|2011-12-22 01:30,22,86.6,86.6,86.6,86.6,7
20120401|2011-12-22 02:00,22,86.6,86.6,86.6,86.6,2
20120401|2011-12-22 02:30,22,86.6,86.6,86.6,86.6,34
20120401|2011-12-22 03:00,22,86.65,86.65,86.65,86.65,3
20120401|2011-12-22 03:30,22,86.6,86.6,86.6,86.6,4
20120401|2011-12-22 05:00,22,86.55,86.55,86.55,86.55,3
20120401|2011-12-22 05:30,22,86.55,86.575,86.55,86.575,18
20120401|2011-12-22 06:00,22,86.55,86.55,86.55,86.55,5
20120401|2011-12-22 06:30,22,86.55,86.55,86.55,86.55,13
20120401|2011-12-22 07:00,22,86.575,86.65,86.575,86.65,15
20120401|2011-12-22 07:30,22,86.65,86.775,86.65,86.75,45
20120401|2011-12-22 08:00,22,86.75,86.875,86.75,86.8,53
20120401|2011-12-22 08:30,22,86.875,87,86.825,86.9,26
20120401|2011-12-22 09:00,22,86.9,87.225,86.875,87.15,451
20120401|2011-12-22 09:30,22,87.175,87.5,87.175,87.35,283
20120401|2011-12-22 10:00,22,87.35,87.675,87.35,87.525,200
20120401|2011-12-22 10:30,22,87.5,87.575,87,87.025,353
20120401|2011-12-22 11:00,22,87.05,87.65,86.95,87.625,243
20120401|2011-12-22 11:30,22,87.6,87.675,87.425,87.675,250
20120401|2011-12-22 12:00,22,87.7,87.975,87.65,87.825,366
20120401|2011-12-22 12:30,22,87.85,88.075,87.85,88,742
20120401|2011-12-22 13:00,22,87.975,88.075,87.925,87.925,152
20120401|2011-12-22 13:30,22,87.9,88,87.9,88,39
20120401|2011-12-22 14:00,22,88,88,87.9,87.9,35
20120401|2011-12-22 14:30,22,87.9,87.95,87.9,87.9,35
20120401|2011-12-22 15:00,22,87.95,88.05,87.95,88.05,5
20120401|2011-12-22 15:30,22,87.9,87.95,87.825,87.85,27
20120401|2011-12-22 17:00,23,88,88.625,87.925,88.525,32
20120401|2011-12-22 17:30,23,88.6,88.6,88.6,88.6,3
20120401|2011-12-22 18:00,23,88.5,88.5,88.425,88.425,2
20120401|2011-12-22 18:30,23,88.4,88.4,88.325,88.325,3
20120401|2011-12-22 19:00,23,88.25,88.25,88.25,88.25,2
20120401|2011-12-22 19:30,23,88.25,88.25,88.25,88.25,1
20120401|2011-12-22 21:00,23,88.4,88.425,88.325,88.325,4
20120401|2011-12-22 22:00,23,88.425,88.5,88.3,88.3,9
20120401|2011-12-23 02:00,23,88.3,88.3,88.25,88.25,19
20120401|2011-12-23 02:30,23,88.225,88.225,88.175,88.175,2
20120401|2011-12-23 03:30,23,88.2,88.2,88.15,88.15,3
20120401|2011-12-23 06:00,23,88.3,88.425,88.3,88.425,3
20120401|2011-12-23 06:30,23,88.525,88.675,88.525,88.675,11
20120401|2011-12-23 07:00,23,88.525,88.625,88.425,88.425,5
20120401|2011-12-23 07:30,23,88.325,88.35,88.275,88.35,7
20120401|2011-12-23 08:00,23,88.35,88.425,88.325,88.375,10
20120401|2011-12-23 08:30,23,88.325,88.5,88.325,88.5,31
20120401|2011-12-23 09:00,23,88.35,88.45,88.25,88.4,138
20120401|2011-12-23 09:30,23,88.375,88.475,88.35,88.45,149
20120401|2011-12-23 10:00,23,88.45,88.5,88.15,88.275,400
20120401|2011-12-23 10:30,23,88.3,88.35,88.15,88.2,333
20120401|2011-12-23 11:00,23,88.2,88.25,88.1,88.175,184
20120401|2011-12-23 11:30,23,88.15,88.375,88.125,88.25,139
20120401|2011-12-23 12:00,23,88.25,89.2,88.025,88.975,955
20120401|2011-12-23 12:30,23,89,89.1,88.85,89.075,401
20120401|2011-12-23 13:00,23,89.075,89.15,88.875,89,192
20120401|2011-12-23 13:30,23,89,89.025,88.95,89.025,7
20120401|2011-12-27 09:00,27,89.15,89.15,88.725,88.775,502
20120401|2011-12-27 09:30,27,88.775,88.775,88.375,88.6,374
20120401|2011-12-27 10:00,27,88.625,88.65,88.4,88.45,171
20120401|2011-12-27 10:30,27,88.4,88.65,88.375,88.525,281
20120401|2011-12-27 11:00,27,88.525,88.575,88.5,88.55,133
20120401|2011-12-27 11:30,27,88.575,88.7,88.475,88.625,99
20120401|2011-12-27 12:00,27,88.575,88.575,88.5,88.525,48
20120401|2011-12-27 12:30,27,88.525,88.675,88.275,88.65,437
20120401|2011-12-27 13:00,27,88.65,88.75,88.65,88.75,168
20120401|2011-12-27 13:30,27,88.75,88.8,88.725,88.775,27
20120401|2011-12-27 14:00,27,88.775,88.775,88.75,88.75,15
20120401|2011-12-27 14:30,27,88.775,88.8,88.775,88.8,4
20120401|2011-12-27 15:00,27,88.8,88.925,88.8,88.925,49
20120401|2011-12-27 17:00,28,88.7,88.7,88.7,88.7,1
20120401|2011-12-27 20:30,28,88.8,88.8,88.8,88.8,1
20120401|2011-12-27 21:00,28,88.9,89.3,88.9,89.3,10
20120401|2011-12-27 21:30,28,89.25,89.25,89.25,89.25,10
20120401|2011-12-27 22:00,28,89.325,89.325,89.325,89.325,1
20120401|2011-12-28 01:30,28,89.325,89.325,89.325,89.325,1
20120401|2011-12-28 02:00,28,89.275,89.275,89.275,89.275,1
20120401|2011-12-28 02:30,28,89.275,89.275,89.275,89.275,1
20120401|2011-12-28 03:00,28,89.275,89.275,89.2,89.225,7
20120401|2011-12-28 03:30,28,89.2,89.225,89.15,89.225,19
20120401|2011-12-28 04:30,28,89.2,89.2,89.2,89.2,1
20120401|2011-12-28 05:00,28,89.1,89.1,89.025,89.025,10
20120401|2011-12-28 05:30,28,89.1,89.1,89.1,89.1,1
20120401|2011-12-28 06:30,28,89.025,89.025,89.025,89.025,5
20120401|2011-12-28 07:00,28,89.025,89.025,89,89,6
20120401|2011-12-28 07:30,28,89,89.025,88.925,89,18
20120401|2011-12-28 08:00,28,89,89.025,88.95,88.95,21
20120401|2011-12-28 08:30,28,88.975,88.975,88.875,88.875,37
20120401|2011-12-28 09:00,28,88.875,89.3,88.8,89.125,272
20120401|2011-12-28 09:30,28,89.125,89.5,89.125,89.2,278
20120401|2011-12-28 10:00,28,89.2,89.4,89.1,89.15,206
20120401|2011-12-28 10:30,28,89.1,89.375,89.025,89.35,166
20120401|2011-12-28 11:00,28,89.25,89.35,89.05,89.05,55
20120401|2011-12-28 11:30,28,89.05,89.225,89.05,89.225,41
20120401|2011-12-28 12:00,28,89.15,89.15,88.9,88.95,182
20120401|2011-12-28 12:30,28,88.925,89.15,88.775,88.8,383
20120401|2011-12-28 13:00,28,88.85,88.85,88.55,88.6,206
20120401|2011-12-28 13:30,28,88.675,88.775,88.5,88.5,100
20120401|2011-12-28 14:00,28,88.55,88.65,88.5,88.65,19
20120401|2011-12-28 14:30,28,88.6,88.6,88.6,88.6,2
20120401|2011-12-28 15:00,28,88.6,88.6,88.6,88.6,5
20120401|2011-12-28 15:30,28,88.55,88.65,88.525,88.625,11
20120401|2011-12-28 17:00,29,88.65,88.65,88.65,88.65,1
20120401|2011-12-28 17:30,29,88.775,88.825,88.75,88.825,50
20120401|2011-12-28 18:30,29,88.825,88.825,88.825,88.825,1
20120401|2011-12-28 19:30,29,88.75,88.75,88.725,88.725,11
20120401|2011-12-28 20:00,29,88.8,88.825,88.8,88.825,7
20120401|2011-12-28 20:30,29,88.725,88.725,88.725,88.725,2
20120401|2011-12-28 22:00,29,88.65,88.65,88.65,88.65,1
20120401|2011-12-28 23:00,29,88.775,88.775,88.775,88.775,15
20120401|2011-12-28 23:30,29,88.775,88.775,88.775,88.775,8
20120401|2011-12-29 00:00,29,88.775,88.775,88.775,88.775,20
20120401|2011-12-29 00:30,29,88.775,88.8,88.75,88.8,27
20120401|2011-12-29 01:00,29,88.8,88.825,88.775,88.8,17
20120401|2011-12-29 01:30,29,88.825,88.875,88.825,88.825,22
20120401|2011-12-29 02:00,29,88.8,88.8,88.675,88.675,28
20120401|2011-12-29 03:00,29,88.625,88.725,88.425,88.725,20
20120401|2011-12-29 03:30,29,88.725,88.75,88.625,88.625,13
20120401|2011-12-29 04:00,29,88.725,88.775,88.625,88.775,15
20120401|2011-12-29 04:30,29,88.775,88.775,88.7,88.7,3
20120401|2011-12-29 06:00,29,88.7,88.7,88.7,88.7,1
20120401|2011-12-29 06:30,29,88.675,88.675,88.675,88.675,1
20120401|2011-12-29 07:00,29,88.625,88.65,88.625,88.65,7
20120401|2011-12-29 07:30,29,88.65,88.675,88.65,88.65,12
20120401|2011-12-29 08:00,29,88.65,88.725,88.575,88.7,19
20120401|2011-12-29 08:30,29,88.75,88.925,88.75,88.925,31
20120401|2011-12-29 09:00,29,88.9,88.9,88.6,88.625,468
20120401|2011-12-29 09:30,29,88.625,88.775,88.6,88.65,118
20120401|2011-12-29 10:00,29,88.7,88.7,88.475,88.5,169
20120401|2011-12-29 10:30,29,88.525,88.7,88.35,88.5,180
20120401|2011-12-29 11:00,29,88.525,88.525,88.275,88.35,116
20120401|2011-12-29 11:30,29,88.35,88.425,88.15,88.3,293
20120401|2011-12-29 12:00,29,88.325,88.325,88.075,88.225,125
20120401|2011-12-29 12:30,29,88.15,88.35,87.575,87.725,477
20120401|2011-12-29 13:00,29,87.75,87.75,87.6,87.725,102
20120401|2011-12-29 13:30,29,87.8,87.825,87.75,87.75,6
20120401|2011-12-29 14:00,29,87.85,87.85,87.825,87.825,5
20120401|2011-12-29 14:30,29,87.925,88.1,87.925,88.05,17
20120401|2011-12-29 15:00,29,88.05,88.1,88.05,88.1,14
20120401|2011-12-29 15:30,29,87.975,87.975,87.925,87.925,14
20120401|2011-12-29 17:00,30,88,88.2,87.9,88,7
20120401|2011-12-29 17:30,30,88.025,88.025,88,88,2
20120401|2011-12-29 19:30,30,88.05,88.05,88,88,3
20120401|2011-12-29 21:30,30,87.95,87.95,87.95,87.95,1
20120401|2011-12-29 23:30,30,88,88,88,88,5
20120401|2011-12-30 01:00,30,88,88,88,88,1
20120401|2011-12-30 01:30,30,88,88,88,88,12
20120401|2011-12-30 02:30,30,88,88,87.975,87.975,12
20120401|2011-12-30 03:00,30,88.05,88.05,88.05,88.05,2
20120401|2011-12-30 03:30,30,88.1,88.1,88.1,88.1,4
20120401|2011-12-30 06:30,30,88.075,88.1,88.075,88.1,2
20120401|2011-12-30 07:00,30,88.05,88.4,88.05,88.4,22
20120401|2011-12-30 07:30,30,88.35,88.475,88.35,88.475,34
20120401|2011-12-30 08:00,30,88.45,88.6,88.35,88.475,18
20120401|2011-12-30 08:30,30,88.5,88.6,88.425,88.475,37
20120401|2011-12-30 09:00,30,88.55,88.55,88.175,88.3,157
20120401|2011-12-30 09:30,30,88.275,88.5,88.225,88.375,229
20120401|2011-12-30 10:00,30,88.375,88.425,88.225,88.25,143
20120401|2011-12-30 10:30,30,88.275,88.425,88.25,88.325,71
20120401|2011-12-30 11:00,30,88.3,88.35,88.025,88.15,215
20120401|2011-12-30 11:30,30,88.125,88.175,88.1,88.1,123
20120401|2011-12-30 12:00,30,88.125,88.2,88.075,88.175,119
20120401|2011-12-30 12:30,30,88.2,88.25,87.65,87.7,559
20120401|2011-12-30 13:00,30,87.725,88,87.675,88,217
20120401|2011-12-30 13:30,30,87.9,87.975,87.825,87.825,4
20120401|2012-01-03 09:00,3,88.2,88.825,88.15,88.65,723
20120401|2012-01-03 09:30,3,88.65,88.75,88.5,88.55,252
20120401|2012-01-03 10:00,3,88.5,88.55,88.275,88.55,254
20120401|2012-01-03 10:30,3,88.55,88.65,88.35,88.35,178
20120401|2012-01-03 11:00,3,88.325,88.45,88.275,88.325,138
20120401|2012-01-03 11:30,3,88.3,88.475,88.3,88.3,86
20120401|2012-01-03 12:00,3,88.275,88.375,88.2,88.2,314
20120401|2012-01-03 12:30,3,88.225,88.6,88.1,88.5,655
20120401|2012-01-03 13:00,3,88.475,88.65,88.475,88.525,369
20120401|2012-01-03 13:30,3,88.5,88.525,88.5,88.525,16
20120401|2012-01-03 14:00,3,88.55,88.55,88.375,88.375,17
20120401|2012-01-03 14:30,3,88.5,88.5,88.5,88.5,4
20120401|2012-01-03 15:00,3,88.6,88.65,88.6,88.65,8
20120401|2012-01-03 15:30,3,88.6,88.6,88.55,88.55,4
20120401|2012-01-03 17:00,4,88.575,88.7,88.575,88.7,9
20120401|2012-01-03 17:30,4,88.65,88.7,88.5,88.5,15
20120401|2012-01-03 18:00,4,88.525,88.525,88.525,88.525,1
20120401|2012-01-03 18:30,4,88.65,88.65,88.525,88.525,59
20120401|2012-01-03 19:00,4,88.475,88.5,88.45,88.45,5
20120401|2012-01-03 19:30,4,88.45,88.5,88.45,88.5,3
20120401|2012-01-03 20:00,4,88.525,88.525,88.525,88.525,1
20120401|2012-01-03 20:30,4,88.525,88.525,88.525,88.525,2
20120401|2012-01-03 21:30,4,88.575,88.625,88.575,88.625,6
20120401|2012-01-03 22:30,4,88.65,88.65,88.65,88.65,29
20120401|2012-01-03 23:00,4,88.65,88.65,88.65,88.65,1
20120401|2012-01-04 04:30,4,88.85,88.875,88.825,88.85,8
20120401|2012-01-04 05:00,4,88.775,88.775,88.7,88.7,2
20120401|2012-01-04 05:30,4,88.675,88.675,88.65,88.65,3
20120401|2012-01-04 06:30,4,88.75,88.775,88.725,88.775,6
20120401|2012-01-04 07:00,4,88.875,88.9,88.825,88.85,7
20120401|2012-01-04 07:30,4,88.825,88.975,88.825,88.875,29
20120401|2012-01-04 08:00,4,88.95,88.95,88.8,88.8,41
20120401|2012-01-04 08:30,4,88.775,88.825,88.725,88.8,27
20120401|2012-01-04 09:00,4,88.8,88.875,88.325,88.375,602
20120401|2012-01-04 09:30,4,88.375,88.55,88.225,88.325,306
20120401|2012-01-04 10:00,4,88.325,88.475,88.175,88.2,325
20120401|2012-01-04 10:30,4,88.15,88.675,88.15,88.275,277
20120401|2012-01-04 11:00,4,88.3,88.5,88.225,88.225,95
20120401|2012-01-04 11:30,4,88.25,88.3,88.15,88.25,172
20120401|2012-01-04 12:00,4,88.225,88.3,88.15,88.3,114
20120401|2012-01-04 12:30,4,88.3,88.45,87.825,87.825,903
20120401|2012-01-04 13:00,4,87.825,87.85,87.625,87.775,588
20120401|2012-01-04 13:30,4,87.75,87.9,87.75,87.9,53
20120401|2012-01-04 14:00,4,87.775,87.775,87.55,87.55,18
20120401|2012-01-04 14:30,4,87.55,87.75,87.55,87.75,30
20120401|2012-01-04 15:00,4,87.75,87.75,87.15,87.25,152
20120401|2012-01-04 15:30,4,87.3,87.5,87.25,87.425,42
20120401|2012-01-04 17:00,5,87.5,87.5,87.4,87.4,16
20120401|2012-01-04 18:30,5,87.325,87.325,87.325,87.325,1
20120401|2012-01-04 19:00,5,87.4,87.425,87.4,87.425,4
20120401|2012-01-04 19:30,5,87.425,87.45,87.425,87.45,2
20120401|2012-01-04 20:00,5,87.45,87.45,87.45,87.45,1
20120401|2012-01-04 20:30,5,87.4,87.4,87.225,87.225,50
20120401|2012-01-04 21:00,5,87.225,87.225,87.225,87.225,2
20120401|2012-01-04 21:30,5,87.25,87.25,87.25,87.25,3
20120401|2012-01-04 22:00,5,87.25,87.25,87.25,87.25,4
20120401|2012-01-04 22:30,5,87.2,87.2,87.2,87.2,1
20120401|2012-01-04 23:00,5,87.15,87.15,87.15,87.15,1
20120401|2012-01-04 23:30,5,87.15,87.175,87.15,87.175,5
20120401|2012-01-05 00:00,5,87.2,87.2,87.2,87.2,1
20120401|2012-01-05 01:30,5,87.325,87.325,87.325,87.325,5
20120401|2012-01-05 03:00,5,87.375,87.4,87.375,87.4,3
20120401|2012-01-05 04:30,5,87.4,87.4,87.4,87.4,1
20120401|2012-01-05 06:30,5,87.5,87.5,87.425,87.425,3
20120401|2012-01-05 07:00,5,87.425,87.425,87.2,87.225,45
20120401|2012-01-05 07:30,5,87.25,87.35,87.125,87.25,39
20120401|2012-01-05 08:00,5,87.275,87.275,87.2,87.25,8
20120401|2012-01-05 08:30,5,87.25,87.35,87.25,87.3,49
20120401|2012-01-05 09:00,5,87.3,87.375,86.925,87.35,596
20120401|2012-01-05 09:30,5,87.35,87.675,87.275,87.6,363
20120401|2012-01-05 10:00,5,87.6,88.025,87.6,87.75,726
20120401|2012-01-05 10:30,5,87.75,87.75,87.45,87.5,303
20120401|2012-01-05 11:00,5,87.5,87.8,87.5,87.775,271
20120401|2012-01-05 11:30,5,87.8,87.875,87.725,87.85,230
20120401|2012-01-05 12:00,5,87.825,87.875,87.5,87.55,281
20120401|2012-01-05 12:30,5,87.55,87.575,87.025,87.1,776
20120401|2012-01-05 13:00,5,87.1,87.4,87.075,87.325,394
20120401|2012-01-05 13:30,5,87.325,87.45,87.325,87.4,24
20120401|2012-01-05 14:00,5,87.4,87.4,87.325,87.35,18
20120401|2012-01-05 14:30,5,87.35,87.35,87.3,87.3,22
20120401|2012-01-05 15:00,5,87.35,87.35,87.25,87.25,37
20120401|2012-01-05 15:30,5,87.25,87.25,87,87.1,41
20120401|2012-01-05 17:00,6,87.1,87.3,87.1,87.3,3
20120401|2012-01-05 17:30,6,87.4,87.4,87.4,87.4,1
20120401|2012-01-05 18:00,6,87.425,87.45,87.35,87.35,5
20120401|2012-01-05 19:00,6,87.325,87.325,87.325,87.325,1
20120401|2012-01-05 19:30,6,87.325,87.325,87.325,87.325,1
20120401|2012-01-05 20:00,6,87.35,87.35,87.325,87.325,5
20120401|2012-01-05 20:30,6,87.3,87.3,87.3,87.3,5
20120401|2012-01-05 22:30,6,87.3,87.3,87.3,87.3,20
20120401|2012-01-06 02:00,6,87.375,87.375,87.375,87.375,1
20120401|2012-01-06 05:00,6,87.275,87.275,87.275,87.275,1
20120401|2012-01-06 05:30,6,87.325,87.375,87.325,87.325,33
20120401|2012-01-06 06:00,6,87.375,87.425,87.375,87.425,6
20120401|2012-01-06 06:30,6,87.3,87.3,87.3,87.3,1
20120401|2012-01-06 07:00,6,87.225,87.3,87.2,87.3,29
20120401|2012-01-06 07:30,6,87.325,87.6,87.325,87.5,20
20120401|2012-01-06 08:00,6,87.5,87.55,87.5,87.55,2
20120401|2012-01-06 08:30,6,87.55,87.675,87.5,87.525,31
20120401|2012-01-06 09:00,6,87.5,87.825,87.5,87.6,449
20120401|2012-01-06 09:30,6,87.6,88,87.6,87.775,563
20120401|2012-01-06 10:00,6,87.775,87.875,87.375,87.375,365
20120401|2012-01-06 10:30,6,87.375,87.675,87.275,87.6,275
20120401|2012-01-06 11:00,6,87.6,87.6,87.475,87.475,39
20120401|2012-01-06 11:30,6,87.475,87.55,87.4,87.475,100
20120401|2012-01-06 12:00,6,87.5,87.525,87.35,87.525,94
20120401|2012-01-06 12:30,6,87.525,87.8,87.425,87.675,561
20120401|2012-01-06 13:00,6,87.65,87.8,87.575,87.625,649
20120401|2012-01-06 13:30,6,87.65,87.825,87.65,87.7,109
20120401|2012-01-09 09:00,9,87.9,87.9,87.175,87.325,614
20120401|2012-01-09 09:30,9,87.35,87.45,87.3,87.4,268
20120401|2012-01-09 10:00,9,87.425,87.875,87.4,87.75,385
20120401|2012-01-09 10:30,9,87.725,87.775,87.425,87.525,298
20120401|2012-01-09 11:00,9,87.5,87.625,87.375,87.6,243
20120401|2012-01-09 11:30,9,87.6,87.625,87.45,87.5,168
20120401|2012-01-09 12:00,9,87.5,87.525,87.375,87.475,88
20120401|2012-01-09 12:30,9,87.475,87.5,86.825,87.05,1449
20120401|2012-01-09 13:00,9,87.025,87.175,86.875,87,571
20120401|2012-01-09 13:30,9,87.125,87.225,87.1,87.225,16
20120401|2012-01-09 14:00,9,87.225,87.25,87.2,87.2,5
20120401|2012-01-09 15:00,9,87.25,87.4,87.225,87.4,77
20120401|2012-01-09 15:30,9,87.325,87.425,87.325,87.35,28
20120401|2012-01-09 17:00,10,87.4,87.5,87.25,87.25,13
20120401|2012-01-09 17:30,10,87.225,87.4,87.225,87.4,9
20120401|2012-01-09 18:00,10,87.4,87.525,87.4,87.525,27
20120401|2012-01-09 19:00,10,87.525,87.525,87.525,87.525,3
20120401|2012-01-09 19:30,10,87.425,87.425,87.425,87.425,1
20120401|2012-01-09 20:00,10,87.5,87.5,87.5,87.5,1
20120401|2012-01-09 21:00,10,87.475,87.475,87.475,87.475,1
20120401|2012-01-09 22:00,10,87.4,87.425,87.4,87.425,15
20120401|2012-01-10 00:00,10,87.5,87.5,87.5,87.5,1
20120401|2012-01-10 01:30,10,87.4,87.4,87.375,87.375,2
20120401|2012-01-10 02:00,10,87.5,87.5,87.5,87.5,1
20120401|2012-01-10 03:30,10,87.5,87.5,87.425,87.425,2
20120401|2012-01-10 04:00,10,87.4,87.45,87.4,87.45,3
20120401|2012-01-10 04:30,10,87.45,87.5,87.45,87.45,8
20120401|2012-01-10 05:00,10,87.4,87.4,87.375,87.375,2
20120401|2012-01-10 05:30,10,87.3,87.3,87.3,87.3,3
20120401|2012-01-10 06:00,10,87.3,87.4,87.3,87.35,9
20120401|2012-01-10 06:30,10,87.3,87.3,87.2,87.275,23
20120401|2012-01-10 07:00,10,87.275,87.3,87.275,87.3,32
20120401|2012-01-10 07:30,10,87.3,87.375,87.25,87.25,21
20120401|2012-01-10 08:00,10,87.3,87.3,87.25,87.25,6
20120401|2012-01-10 08:30,10,87.35,87.425,87.275,87.275,13
20120401|2012-01-10 09:00,10,87.275,87.475,86.975,87.35,978
20120401|2012-01-10 09:30,10,87.35,87.425,87.125,87.3,484
20120401|2012-01-10 10:00,10,87.3,87.625,87.3,87.625,654
20120401|2012-01-10 10:30,10,87.625,87.775,87.35,87.35,397
20120401|2012-01-10 11:00,10,87.35,87.65,87.35,87.45,172
20120401|2012-01-10 11:30,10,87.45,87.5,87.325,87.35,207
20120401|2012-01-10 12:00,10,87.35,87.55,87.25,87.45,263
20120401|2012-01-10 12:30,10,87.475,87.5,87.225,87.3,983
20120401|2012-01-10 13:00,10,87.35,87.35,87.25,87.3,455
20120401|2012-01-10 13:30,10,87.325,87.325,87.2,87.225,43
20120401|2012-01-10 14:00,10,87.225,87.275,87.225,87.275,3
20120401|2012-01-10 14:30,10,87.275,87.35,87.275,87.3,8
20120401|2012-01-10 15:00,10,87.2,87.2,87.05,87.075,37
20120401|2012-01-10 15:30,10,87,87.05,86.95,87.025,21
20120401|2012-01-10 17:00,11,87,87,86.95,87,231
20120401|2012-01-10 17:30,11,86.95,87.025,86.95,87.025,13
20120401|2012-01-10 18:00,11,87,87.05,87,87.05,3
20120401|2012-01-10 18:30,11,87,87,86.975,87,51
20120401|2012-01-10 19:00,11,87.025,87.05,87.025,87.05,4
20120401|2012-01-10 19:30,11,87.025,87.025,86.975,86.975,2
20120401|2012-01-10 20:00,11,87.025,87.025,87.025,87.025,2
20120401|2012-01-10 20:30,11,86.975,87.05,86.95,87.05,3
20120401|2012-01-10 21:00,11,87.025,87.075,87.025,87.075,2
20120401|2012-01-10 22:00,11,87.125,87.15,87.125,87.15,10
20120401|2012-01-11 01:00,11,87.05,87.05,87.05,87.05,1
20120401|2012-01-11 01:30,11,87.025,87.025,86.975,86.975,9
20120401|2012-01-11 02:30,11,86.975,86.975,86.975,86.975,1
20120401|2012-01-11 03:00,11,86.95,87,86.95,87,3
20120401|2012-01-11 03:30,11,87,87.025,86.975,87,10
20120401|2012-01-11 04:30,11,87,87,87,87,3
20120401|2012-01-11 05:00,11,87,87.025,87,87.025,18
20120401|2012-01-11 06:00,11,87,87,87,87,1
20120401|2012-01-11 06:30,11,87.025,87.025,87,87.025,21
20120401|2012-01-11 07:00,11,86.95,86.975,86.95,86.95,49
20120401|2012-01-11 07:30,11,86.95,86.95,86.6,86.6,155
20120401|2012-01-11 08:00,11,86.575,86.6,86.45,86.6,110
20120401|2012-01-11 08:30,11,86.55,86.6,86.275,86.475,101
20120401|2012-01-11 09:00,11,86.5,86.625,86.2,86.2,475
20120401|2012-01-11 09:30,11,86.225,86.425,86.05,86.275,481
20120401|2012-01-11 10:00,11,86.325,86.35,86.125,86.125,479
20120401|2012-01-11 10:30,11,86.125,86.3,85.775,86.25,800
20120401|2012-01-11 11:00,11,86.275,86.275,85.75,86.025,748
20120401|2012-01-11 11:30,11,86,86.225,85.875,86.225,454
20120401|2012-01-11 12:00,11,86.225,86.375,86.05,86.125,378
20120401|2012-01-11 12:30,11,86.125,86.15,85.7,85.825,1132
20120401|2012-01-11 13:00,11,85.85,86.05,85.825,86.025,464
20120401|2012-01-11 13:30,11,86.05,86.15,85.975,86.05,107
20120401|2012-01-11 14:00,11,86.075,86.15,86.075,86.15,11
20120401|2012-01-11 14:30,11,86.05,86.2,86.025,86.2,42
20120401|2012-01-11 15:00,11,86.175,86.2,86.075,86.075,26
20120401|2012-01-11 15:30,11,86.05,86.075,85.95,85.95,15
20120401|2012-01-11 17:00,12,85.85,86.275,85.825,86.275,39
20120401|2012-01-11 17:30,12,86.275,86.375,86.275,86.375,21
20120401|2012-01-11 18:00,12,86.4,86.4,86.4,86.4,1
20120401|2012-01-11 18:30,12,86.4,86.4,86.4,86.4,10
20120401|2012-01-11 19:00,12,86.4,86.4,86.3,86.35,22
20120401|2012-01-11 19:30,12,86.3,86.3,86.3,86.3,13
20120401|2012-01-11 20:00,12,86.3,86.3,86.3,86.3,5
20120401|2012-01-11 20:30,12,86.275,86.275,86.275,86.275,1
20120401|2012-01-11 21:30,12,86.25,86.25,86.2,86.2,3
20120401|2012-01-11 22:30,12,86.35,86.375,86.35,86.375,11
20120401|2012-01-12 00:00,12,86.275,86.275,86.275,86.275,1
20120401|2012-01-12 01:00,12,86.2,86.2,86.175,86.175,10
20120401|2012-01-12 01:30,12,86.15,86.15,86.125,86.125,23
20120401|2012-01-12 02:00,12,86.1,86.15,86.1,86.15,4
20120401|2012-01-12 02:30,12,86.125,86.125,86.125,86.125,1
20120401|2012-01-12 03:30,12,86.15,86.15,86.15,86.15,3
20120401|2012-01-12 04:00,12,86.175,86.175,86.175,86.175,1
20120401|2012-01-12 04:30,12,86.15,86.2,86.125,86.2,9
20120401|2012-01-12 05:00,12,86.15,86.15,86.15,86.15,2
20120401|2012-01-12 05:30,12,86.175,86.225,86.175,86.225,7
20120401|2012-01-12 06:00,12,86.2,86.2,86.2,86.2,2
20120401|2012-01-12 06:30,12,86.25,86.25,86.25,86.25,2
20120401|2012-01-12 07:00,12,86.2,86.325,86.2,86.325,59
20120401|2012-01-12 07:30,12,86.375,86.375,85.8,85.8,252
20120401|2012-01-12 08:00,12,85.85,85.975,85.775,85.85,186
20120401|2012-01-12 08:30,12,85.925,86.25,85.925,86,55
20120401|2012-01-12 09:00,12,85.925,86.275,85.875,86.15,480
20120401|2012-01-12 09:30,12,86.125,86.625,86.1,86.35,498
20120401|2012-01-12 10:00,12,86.35,86.95,86.35,86.8,551
20120401|2012-01-12 10:30,12,86.8,86.8,86.35,86.375,742
20120401|2012-01-12 11:00,12,86.4,86.725,86.4,86.725,328
20120401|2012-01-12 11:30,12,86.7,86.8,86.625,86.65,202
20120401|2012-01-12 12:00,12,86.65,86.725,86.475,86.5,334
20120401|2012-01-12 12:30,12,86.5,86.7,86.275,86.525,1020
20120401|2012-01-12 13:00,12,86.525,86.65,86.4,86.45,250
20120401|2012-01-12 13:30,12,86.5,86.5,86.425,86.475,15
20120401|2012-01-12 14:00,12,86.45,86.5,86.45,86.5,11
20120401|2012-01-12 14:30,12,86.525,86.725,86.525,86.725,50
20120401|2012-01-12 15:00,12,86.725,86.8,86.7,86.8,87
20120401|2012-01-12 15:30,12,86.8,86.9,86.8,86.85,38
20120401|2012-01-12 17:00,13,86.925,86.925,86.775,86.9,5
20120401|2012-01-12 17:30,13,86.925,86.975,86.925,86.975,3
20120401|2012-01-12 18:30,13,86.975,87,86.975,87,3
20120401|2012-01-12 19:00,13,87,87,86.925,86.925,3
20120401|2012-01-12 19:30,13,87,87,86.925,86.925,8
20120401|2012-01-12 20:30,13,86.925,86.925,86.925,86.925,2
20120401|2012-01-12 21:00,13,86.95,86.95,86.95,86.95,1
20120401|2012-01-12 21:30,13,86.975,87.05,86.975,87.025,12
20120401|2012-01-12 22:00,13,87,87,87,87,1
20120401|2012-01-12 23:00,13,87.1,87.425,87.1,87.375,44
20120401|2012-01-12 23:30,13,87.35,87.375,87.325,87.375,3
20120401|2012-01-13 00:30,13,87.375,87.375,87.375,87.375,1
20120401|2012-01-13 01:00,13,87.25,87.25,87.25,87.25,1
20120401|2012-01-13 01:30,13,87.25,87.25,87.225,87.225,2
20120401|2012-01-13 02:00,13,87.225,87.225,87.225,87.225,3
20120401|2012-01-13 03:00,13,87.175,87.175,87.175,87.175,2
20120401|2012-01-13 03:30,13,87.15,87.15,87.15,87.15,6
20120401|2012-01-13 04:30,13,87.125,87.125,86.975,86.975,12
20120401|2012-01-13 05:00,13,86.925,86.975,86.925,86.975,3
20120401|2012-01-13 05:30,13,86.95,86.95,86.95,86.95,2
20120401|2012-01-13 06:00,13,86.875,86.9,86.85,86.9,11
20120401|2012-01-13 06:30,13,87.025,87.125,87.025,87.075,8
20120401|2012-01-13 07:00,13,87.175,87.25,87.175,87.25,8
20120401|2012-01-13 07:30,13,87.15,87.2,87.125,87.125,6
20120401|2012-01-13 08:00,13,87.175,87.175,86.975,86.975,84
20120401|2012-01-13 08:30,13,86.925,86.975,86.825,86.925,215
20120401|2012-01-13 09:00,13,86.95,87.2,86.825,87,698
20120401|2012-01-13 09:30,13,86.975,87.45,86.75,87.4,790
20120401|2012-01-13 10:00,13,87.375,87.525,87.1,87.175,806
20120401|2012-01-13 10:30,13,87.2,87.325,87.175,87.2,144
20120401|2012-01-13 11:00,13,87.175,87.25,86.85,87.05,383
20120401|2012-01-13 11:30,13,86.95,87.375,86.95,87.3,180
20120401|2012-01-13 12:00,13,87.3,87.5,87.15,87.175,474
20120401|2012-01-13 12:30,13,87.15,87.25,86.825,87.125,2477
20120401|2012-01-13 13:00,13,87.1,87.35,87.1,87.175,721
20120401|2012-01-13 13:30,13,87.15,87.25,87.05,87.225,59
20120401|2012-01-17 09:00,17,87.25,87.8,87.25,87.5,1269
20120401|2012-01-17 09:30,17,87.525,87.525,87.3,87.35,521
20120401|2012-01-17 10:00,17,87.375,87.55,87.25,87.25,755
20120401|2012-01-17 10:30,17,87.225,87.525,87.2,87.525,413
20120401|2012-01-17 11:00,17,87.525,87.6,87.4,87.475,314
20120401|2012-01-17 11:30,17,87.5,87.525,87.375,87.475,198
20120401|2012-01-17 12:00,17,87.5,87.65,87.425,87.575,437
20120401|2012-01-17 12:30,17,87.575,87.575,87.15,87.325,1570
20120401|2012-01-17 13:00,17,87.4,87.4,87.3,87.35,362
20120401|2012-01-17 13:30,17,87.35,87.4,87.35,87.4,52
20120401|2012-01-17 14:00,17,87.325,87.325,87.3,87.325,3
20120401|2012-01-17 14:30,17,87.3,87.325,87.3,87.325,49
20120401|2012-01-17 15:00,17,87.4,87.4,87.3,87.3,17
20120401|2012-01-17 15:30,17,87.4,87.5,87.4,87.5,8
20120401|2012-01-17 17:00,18,87.5,87.5,87.5,87.5,5
20120401|2012-01-17 17:30,18,87.55,87.55,87.55,87.55,7
20120401|2012-01-17 18:00,18,87.525,87.55,87.4,87.4,38
20120401|2012-01-17 18:30,18,87.4,87.4,87.4,87.4,2
20120401|2012-01-17 19:00,18,87.5,87.5,87.5,87.5,1
20120401|2012-01-17 20:00,18,87.55,87.625,87.55,87.575,30
20120401|2012-01-17 20:30,18,87.6,87.8,87.6,87.75,50
20120401|2012-01-17 21:00,18,87.7,87.825,87.7,87.7,5
20120401|2012-01-17 22:00,18,87.7,87.75,87.7,87.75,3
20120401|2012-01-18 01:00,18,87.8,87.8,87.8,87.8,4
20120401|2012-01-18 02:00,18,87.8,87.8,87.75,87.775,5
20120401|2012-01-18 02:30,18,87.775,87.825,87.775,87.8,4
20120401|2012-01-18 03:00,18,87.8,87.8,87.8,87.8,1
20120401|2012-01-18 03:30,18,87.8,87.8,87.8,87.8,6
20120401|2012-01-18 04:30,18,87.8,87.8,87.75,87.75,10
20120401|2012-01-18 05:00,18,87.8,87.95,87.8,87.95,41
20120401|2012-01-18 05:30,18,87.85,88.1,87.85,88.1,137
20120401|2012-01-18 06:00,18,88.125,88.15,88.1,88.125,40
20120401|2012-01-18 06:30,18,88.125,88.225,88.075,88.175,295
20120401|2012-01-18 07:00,18,88.2,88.25,88.1,88.1,43
20120401|2012-01-18 07:30,18,88.075,88.1,87.7,87.7,125
20120401|2012-01-18 08:00,18,87.8,88,87.75,87.875,99
20120401|2012-01-18 08:30,18,87.925,88.1,87.925,88.05,118
20120401|2012-01-18 09:00,18,88.025,88.075,87.55,87.75,754
20120401|2012-01-18 09:30,18,87.725,87.85,87.65,87.725,270
20120401|2012-01-18 10:00,18,87.75,87.975,87.75,87.9,293
20120401|2012-01-18 10:30,18,87.925,87.975,87.725,87.95,436
20120401|2012-01-18 11:00,18,87.925,88.025,87.85,87.85,594
20120401|2012-01-18 11:30,18,87.85,88,87.775,88,198
20120401|2012-01-18 12:00,18,87.95,88.225,87.925,87.975,544
20120401|2012-01-18 12:30,18,87.95,88.1,87.825,87.975,1023
20120401|2012-01-18 13:00,18,87.925,88,87.85,87.975,222
20120401|2012-01-18 13:30,18,88,88,87.95,87.95,61
20120401|2012-01-18 14:00,18,87.925,87.925,87.9,87.925,17
20120401|2012-01-18 14:30,18,87.925,88.075,87.925,88.075,29
20120401|2012-01-18 15:00,18,88.05,88.075,87.95,88,23
20120401|2012-01-18 15:30,18,88,88,87.95,87.95,87
20120401|2012-01-18 17:00,19,88.075,88.1,87.975,88.1,11
20120401|2012-01-18 17:30,19,88.075,88.1,88.075,88.1,20
20120401|2012-01-18 18:00,19,88.175,88.175,88.175,88.175,1
20120401|2012-01-18 18:30,19,88.1,88.15,88.1,88.1,8
20120401|2012-01-18 19:00,19,88.15,88.15,88.075,88.075,9
20120401|2012-01-18 19:30,19,88.15,88.15,88.15,88.15,1
20120401|2012-01-18 20:30,19,88.15,88.15,88.15,88.15,5
20120401|2012-01-18 22:00,19,88.175,88.175,88.175,88.175,1
20120401|2012-01-18 23:30,19,88.15,88.15,88.15,88.15,8
20120401|2012-01-19 00:30,19,88.15,88.15,88.15,88.15,1
20120401|2012-01-19 01:30,19,88.15,88.15,88.15,88.15,14
20120401|2012-01-19 02:00,19,88.15,88.2,88.15,88.2,11
20120401|2012-01-19 02:30,19,88.225,88.25,88.2,88.25,52
20120401|2012-01-19 03:00,19,88.275,88.3,88.25,88.3,12
20120401|2012-01-19 03:30,19,88.3,88.3,88.3,88.3,17
20120401|2012-01-19 04:00,19,88.325,88.325,88.2,88.2,25
20120401|2012-01-19 04:30,19,88.2,88.2,88.1,88.175,8
20120401|2012-01-19 05:00,19,88.175,88.175,88.125,88.125,9
20120401|2012-01-19 05:30,19,88.1,88.1,88.025,88.025,34
20120401|2012-01-19 06:00,19,88,88,88,88,22
20120401|2012-01-19 06:30,19,88,88,87.8,87.875,68
20120401|2012-01-19 07:00,19,87.9,87.925,87.825,87.825,11
20120401|2012-01-19 07:30,19,87.85,87.95,87.8,87.95,15
20120401|2012-01-19 08:00,19,87.9,87.95,87.85,87.95,15
20120401|2012-01-19 08:30,19,87.925,88.1,87.925,88.1,55
20120401|2012-01-19 09:00,19,88.075,88.2,87.675,87.925,697
20120401|2012-01-19 09:30,19,87.85,88.125,87.8,88.1,470
20120401|2012-01-19 10:00,19,88.1,88.2,87.925,87.975,577
20120401|2012-01-19 10:30,19,87.95,87.95,87.55,87.75,818
20120401|2012-01-19 11:00,19,87.725,88.1,87.725,88.1,375
20120401|2012-01-19 11:30,19,88.075,88.325,88.075,88.3,495
20120401|2012-01-19 12:00,19,88.275,88.325,88.075,88.15,219
20120401|2012-01-19 12:30,19,88.125,88.15,87.475,87.575,2055
20120401|2012-01-19 13:00,19,87.625,87.625,87.45,87.575,304
20120401|2012-01-19 13:30,19,87.55,87.575,87.55,87.575,51
20120401|2012-01-19 14:00,19,87.55,87.575,87.55,87.55,42
20120401|2012-01-19 14:30,19,87.55,87.55,87.5,87.5,115
20120401|2012-01-19 15:00,19,87.5,87.575,87.45,87.475,123
20120401|2012-01-19 15:30,19,87.5,87.575,87.5,87.575,14
20120401|2012-01-19 17:00,20,87.475,88,87.475,87.9,42
20120401|2012-01-19 17:30,20,88,88.175,87.85,87.85,76
20120401|2012-01-19 18:00,20,87.825,87.975,87.825,87.925,7
20120401|2012-01-19 18:30,20,87.85,87.9,87.8,87.85,59
20120401|2012-01-19 19:00,20,87.85,87.875,87.85,87.875,27
20120401|2012-01-19 19:30,20,87.95,87.95,87.95,87.95,1
20120401|2012-01-19 20:00,20,87.95,88.1,87.95,88.1,59
20120401|2012-01-19 20:30,20,88.1,88.1,87.95,87.95,51
20120401|2012-01-19 21:00,20,88.125,88.125,88.05,88.05,4
20120401|2012-01-19 21:30,20,88,88.05,88,88.05,9
20120401|2012-01-19 22:00,20,88,88,88,88,10
20120401|2012-01-19 23:00,20,87.95,87.95,87.95,87.95,1
20120401|2012-01-20 00:00,20,88,88,87.95,87.95,7
20120401|2012-01-20 00:30,20,87.975,87.975,87.975,87.975,2
20120401|2012-01-20 01:30,20,88,88,88,88,10
20120401|2012-01-20 02:00,20,88,88,87.975,88,38
20120401|2012-01-20 02:30,20,88,88,88,88,39
20120401|2012-01-20 03:00,20,87.975,88,87.975,88,2
20120401|2012-01-20 03:30,20,87.95,87.95,87.95,87.95,1
20120401|2012-01-20 04:00,20,88,88,87.975,87.975,5
20120401|2012-01-20 04:30,20,88,88.1,88,88.1,12
20120401|2012-01-20 05:00,20,88.1,88.175,88.1,88.125,17
20120401|2012-01-20 05:30,20,88.125,88.125,88.125,88.125,2
20120401|2012-01-20 06:00,20,88.125,88.15,88.025,88.15,108
20120401|2012-01-20 06:30,20,88.1,88.1,88,88,79
20120401|2012-01-20 07:00,20,88,88,87.525,87.65,321
20120401|2012-01-20 07:30,20,87.675,87.8,87.6,87.6,170
20120401|2012-01-20 08:00,20,87.65,87.75,87.65,87.725,43
20120401|2012-01-20 08:30,20,87.775,87.875,87.65,87.65,56
20120401|2012-01-20 09:00,20,87.65,87.85,87.4,87.85,681
20120401|2012-01-20 09:30,20,87.85,87.85,87.4,87.6,469
20120401|2012-01-20 10:00,20,87.575,87.675,87.1,87.175,846
20120401|2012-01-20 10:30,20,87.1,87.325,87.05,87.15,527
20120401|2012-01-20 11:00,20,87.15,87.3,87.125,87.275,256
20120401|2012-01-20 11:30,20,87.275,87.525,87.225,87.425,387
20120401|2012-01-20 12:00,20,87.4,87.725,87.35,87.575,352
20120401|2012-01-20 12:30,20,87.575,87.625,87.125,87.125,1818
20120401|2012-01-20 13:00,20,87.15,87.5,87.15,87.45,381
20120401|2012-01-20 13:30,20,87.45,87.575,87.45,87.575,126
20120401|2012-01-23 09:00,23,87.525,88.625,87.525,88.625,1486
20120401|2012-01-23 09:30,23,88.575,88.775,88.525,88.625,845
20120401|2012-01-23 10:00,23,88.65,88.7,88.425,88.475,389
20120401|2012-01-23 10:30,23,88.475,88.525,88.225,88.3,409
20120401|2012-01-23 11:00,23,88.35,88.725,88.325,88.525,597
20120401|2012-01-23 11:30,23,88.525,88.525,88.3,88.375,148
20120401|2012-01-23 12:00,23,88.375,88.525,88.225,88.3,418
20120401|2012-01-23 12:30,23,88.3,88.575,88.3,88.55,1611
20120401|2012-01-23 13:00,23,88.575,88.65,88.45,88.625,407
20120401|2012-01-23 13:30,23,88.6,88.625,88.6,88.625,62
20120401|2012-01-23 14:00,23,88.6,88.65,88.6,88.65,21
20120401|2012-01-23 14:30,23,88.625,88.65,88.525,88.525,76
20120401|2012-01-23 15:00,23,88.55,88.55,88.3,88.425,69
20120401|2012-01-23 15:30,23,88.4,88.45,88.4,88.4,24
20120401|2012-01-23 17:00,24,88.5,88.525,88.35,88.35,25
20120401|2012-01-23 17:30,24,88.35,88.4,88.35,88.4,9
20120401|2012-01-23 18:00,24,88.4,88.4,88.4,88.4,1
20120401|2012-01-23 18:30,24,88.425,88.5,88.425,88.5,44
20120401|2012-01-23 19:00,24,88.5,88.525,88.5,88.525,9
20120401|2012-01-23 20:00,24,88.475,88.525,88.475,88.525,4
20120401|2012-01-23 20:30,24,88.55,88.55,88.55,88.55,1
20120401|2012-01-23 21:00,24,88.6,88.65,88.6,88.6,16
20120401|2012-01-24 01:30,24,88.55,88.55,88.55,88.55,1
20120401|2012-01-24 02:00,24,88.65,88.75,88.65,88.725,29
20120401|2012-01-24 02:30,24,88.75,88.975,88.75,88.9,71
20120401|2012-01-24 03:00,24,88.85,88.9,88.8,88.875,69
20120401|2012-01-24 03:30,24,88.825,89.05,88.825,89.05,70
20120401|2012-01-24 04:00,24,89.05,89.175,89.025,89.15,77
20120401|2012-01-24 04:30,24,89.175,89.225,89.15,89.225,72
20120401|2012-01-24 05:00,24,89.225,89.25,89.075,89.125,17
20120401|2012-01-24 05:30,24,89.125,89.15,89,89.025,13
20120401|2012-01-24 06:00,24,89.025,89.025,88.95,89.025,13
20120401|2012-01-24 06:30,24,89,89.1,88.975,89.1,69
20120401|2012-01-24 07:00,24,89.075,89.15,88.975,89.15,154
20120401|2012-01-24 07:30,24,89.15,89.25,88.975,89.025,87
20120401|2012-01-24 08:00,24,89.025,89.05,88.95,89,69
20120401|2012-01-24 08:30,24,89.05,89.25,88.95,89.15,303
20120401|2012-01-24 09:00,24,89.15,89.225,88.675,88.7,954
20120401|2012-01-24 09:30,24,88.75,88.95,88.1,88.35,1223
20120401|2012-01-24 10:00,24,88.375,88.45,88.1,88.1,611
20120401|2012-01-24 10:30,24,88.1,88.325,88.05,88.2,517
20120401|2012-01-24 11:00,24,88.2,88.2,87.9,88.025,791
20120401|2012-01-24 11:30,24,88.05,88.175,88.025,88.075,281
20120401|2012-01-24 12:00,24,88.075,88.175,88.05,88.15,387
20120401|2012-01-24 12:30,24,88.15,88.45,87.85,87.9,1555
20120401|2012-01-24 13:00,24,87.9,88,87.825,88,868
20120401|2012-01-24 13:30,24,88.025,88.15,88.025,88.15,142
20120401|2012-01-24 14:00,24,88.125,88.225,88.075,88.225,36
20120401|2012-01-24 14:30,24,88.25,88.275,88.1,88.275,112
20120401|2012-01-24 15:00,24,88.225,88.25,88.025,88.025,44
20120401|2012-01-24 15:30,24,88.05,88.15,88.05,88.075,24
20120401|2012-01-24 17:00,25,88,88.225,88,88.225,15
20120401|2012-01-24 17:30,25,88.225,88.25,88.15,88.175,8
20120401|2012-01-24 18:00,25,88.2,88.2,88.1,88.1,26
20120401|2012-01-24 18:30,25,88.1,88.175,88.025,88.175,133
20120401|2012-01-24 19:00,25,88.2,88.325,88.175,88.325,152
20120401|2012-01-24 19:30,25,88.325,88.375,88.25,88.25,51
20120401|2012-01-24 20:00,25,88.25,88.375,88.25,88.375,52
20120401|2012-01-24 20:30,25,88.3,88.3,88.25,88.25,12
20120401|2012-01-24 21:00,25,88.25,88.3,88.25,88.3,2
20120401|2012-01-24 21:30,25,88.3,88.3,88.225,88.225,7
20120401|2012-01-24 22:00,25,88.3,88.3,88.3,88.3,2
20120401|2012-01-24 22:30,25,88.3,88.3,88.3,88.3,2
20120401|2012-01-24 23:00,25,88.3,88.3,88.3,88.3,2
20120401|2012-01-25 00:00,25,88.275,88.275,88.275,88.275,1
20120401|2012-01-25 00:30,25,88.225,88.275,88.2,88.275,4
20120401|2012-01-25 01:30,25,88.275,88.275,88.25,88.25,2
20120401|2012-01-25 02:00,25,88.275,88.3,88.275,88.3,9
20120401|2012-01-25 02:30,25,88.275,88.275,88.275,88.275,5
20120401|2012-01-25 03:00,25,88.3,88.3,88.275,88.3,12
20120401|2012-01-25 03:30,25,88.3,88.3,88.3,88.3,19
20120401|2012-01-25 04:00,25,88.3,88.35,88.3,88.325,10
20120401|2012-01-25 04:30,25,88.35,88.35,88.325,88.325,63
20120401|2012-01-25 05:00,25,88.325,88.5,88.275,88.475,402
20120401|2012-01-25 05:30,25,88.425,88.65,88.4,88.625,210
20120401|2012-01-25 06:00,25,88.6,88.825,88.6,88.8,300
20120401|2012-01-25 06:30,25,88.725,88.725,88.6,88.6,23
20120401|2012-01-25 07:00,25,88.525,88.525,88.475,88.5,17
20120401|2012-01-25 07:30,25,88.5,88.6,88.475,88.475,26
20120401|2012-01-25 08:00,25,88.45,88.45,88.3,88.35,76
20120401|2012-01-25 08:30,25,88.4,88.4,88.225,88.325,253
20120401|2012-01-25 09:00,25,88.325,88.35,87.925,88.3,1186
20120401|2012-01-25 09:30,25,88.3,88.325,88.025,88.15,445
20120401|2012-01-25 10:00,25,88.125,88.15,88,88.075,595
20120401|2012-01-25 10:30,25,88.075,88.15,87.875,88.075,425
20120401|2012-01-25 11:00,25,88.075,88.1,87.875,88.025,306
20120401|2012-01-25 11:30,25,88.05,88.175,87.95,88,330
20120401|2012-01-25 12:00,25,88,88.075,87.975,88.075,263
20120401|2012-01-25 12:30,25,88.05,88.325,87.95,88.225,1437
20120401|2012-01-25 13:00,25,88.25,88.45,88.225,88.4,320
20120401|2012-01-25 13:30,25,88.375,88.4,88.35,88.4,15
20120401|2012-01-25 14:00,25,88.375,88.425,88.325,88.4,13
20120401|2012-01-25 14:30,25,88.4,88.425,88.35,88.4,119
20120401|2012-01-25 15:00,25,88.35,88.4,88.05,88.05,189
20120401|2012-01-25 15:30,25,88.05,88.175,88.05,88.15,30
20120401|2012-01-25 17:00,26,88.175,88.2,88.075,88.1,9
20120401|2012-01-25 17:30,26,88.1,88.1,88.1,88.1,1
20120401|2012-01-25 18:00,26,88.1,88.1,88.1,88.1,1
20120401|2012-01-25 18:30,26,88.075,88.075,88.05,88.05,3
20120401|2012-01-25 20:00,26,88.125,88.175,88.125,88.175,5
20120401|2012-01-25 20:30,26,88.1,88.1,88.1,88.1,7
20120401|2012-01-25 21:30,26,88.175,88.175,88.175,88.175,1
20120401|2012-01-25 22:00,26,88.175,88.175,88.175,88.175,3
20120401|2012-01-25 22:30,26,88.175,88.2,88.075,88.075,20
20120401|2012-01-25 23:00,26,88.15,88.2,88.15,88.2,20
20120401|2012-01-26 00:00,26,88.2,88.2,88.2,88.2,3
20120401|2012-01-26 02:00,26,88.225,88.225,88.225,88.225,19
20120401|2012-01-26 02:30,26,88.275,88.325,88.275,88.325,9
20120401|2012-01-26 03:00,26,88.375,88.4,88.375,88.4,4
20120401|2012-01-26 03:30,26,88.4,88.45,88.4,88.45,11
20120401|2012-01-26 04:00,26,88.475,88.5,88.475,88.5,7
20120401|2012-01-26 04:30,26,88.525,88.65,88.525,88.65,94
20120401|2012-01-26 05:00,26,88.65,88.675,88.65,88.65,9
20120401|2012-01-26 05:30,26,88.675,88.725,88.675,88.7,42
20120401|2012-01-26 06:00,26,88.725,88.725,88.625,88.625,55
20120401|2012-01-26 06:30,26,88.65,88.675,88.625,88.625,14
20120401|2012-01-26 07:00,26,88.625,88.625,88.4,88.475,41
20120401|2012-01-26 07:30,26,88.475,88.55,88.475,88.475,31
20120401|2012-01-26 08:00,26,88.475,88.675,88.425,88.675,60
20120401|2012-01-26 08:30,26,88.675,88.8,88.6,88.725,325
20120401|2012-01-26 09:00,26,88.775,89,88.525,88.6,1702
20120401|2012-01-26 09:30,26,88.6,88.675,87.975,88.025,1287
20120401|2012-01-26 10:00,26,88,88.05,86.95,87.2,3707
20120401|2012-01-26 10:30,26,87.2,87.375,87.025,87.3,1209
20120401|2012-01-26 11:00,26,87.275,87.3,86.6,86.725,1891
20120401|2012-01-26 11:30,26,86.7,86.975,86.65,86.9,632
20120401|2012-01-26 12:00,26,86.9,86.9,86.6,86.8,555
20120401|2012-01-26 12:30,26,86.75,86.8,86.425,86.675,2182
20120401|2012-01-26 13:00,26,86.675,86.9,86.675,86.825,306
20120401|2012-01-26 13:30,26,86.825,86.875,86.8,86.85,60
20120401|2012-01-26 14:00,26,86.85,86.875,86.775,86.8,38
20120401|2012-01-26 14:30,26,86.8,86.95,86.775,86.95,85
20120401|2012-01-26 15:00,26,86.975,87.15,86.775,87.075,289
20120401|2012-01-26 15:30,26,87.075,87.125,86.95,87.075,64
20120401|2012-01-26 17:00,27,87.15,87.25,87.15,87.15,73
20120401|2012-01-26 17:30,27,87.15,87.175,87.15,87.15,10
20120401|2012-01-26 18:00,27,87.125,87.2,87.075,87.2,25
20120401|2012-01-26 18:30,27,87.175,87.2,87.175,87.2,3
20120401|2012-01-26 19:00,27,87.15,87.15,87.15,87.15,2
20120401|2012-01-26 19:30,27,87.075,87.075,87.075,87.075,2
20120401|2012-01-26 20:00,27,87.05,87.1,87.05,87.1,2
20120401|2012-01-26 20:30,27,87.1,87.1,87,87.025,9
20120401|2012-01-26 21:00,27,87.025,87.1,87.025,87.1,6
20120401|2012-01-26 21:30,27,87.075,87.1,87.05,87.1,8
20120401|2012-01-26 22:00,27,87.15,87.2,87.15,87.2,15
20120401|2012-01-26 23:00,27,87.2,87.2,87.2,87.2,1
20120401|2012-01-26 23:30,27,87.2,87.2,87.15,87.15,2
20120401|2012-01-27 00:00,27,87.15,87.15,87.15,87.15,2
20120401|2012-01-27 00:30,27,87.15,87.15,87.125,87.125,4
20120401|2012-01-27 01:00,27,87.125,87.125,87.1,87.1,4
20120401|2012-01-27 01:30,27,87.125,87.125,87.125,87.125,1
20120401|2012-01-27 02:00,27,87.125,87.2,87.125,87.125,5
20120401|2012-01-27 02:30,27,87.1,87.1,86.95,87.05,52
20120401|2012-01-27 03:00,27,87.025,87.025,87.025,87.025,4
20120401|2012-01-27 03:30,27,87.1,87.125,87.05,87.125,4
20120401|2012-01-27 04:00,27,87.125,87.125,87.125,87.125,1
20120401|2012-01-27 04:30,27,87.125,87.125,87.125,87.125,2
20120401|2012-01-27 05:00,27,87.125,87.125,87.125,87.125,1
20120401|2012-01-27 05:30,27,87.125,87.15,87.1,87.1,9
20120401|2012-01-27 06:00,27,87.15,87.225,87.15,87.225,11
20120401|2012-01-27 06:30,27,87.225,87.35,87.225,87.275,138
20120401|2012-01-27 07:00,27,87.3,87.3,87.125,87.125,75
20120401|2012-01-27 07:30,27,87.125,87.125,86.9,87,103
20120401|2012-01-27 08:00,27,86.975,86.975,86.525,86.65,409
20120401|2012-01-27 08:30,27,86.65,86.825,86.6,86.825,225
20120401|2012-01-27 09:00,27,86.825,87.075,86.225,86.375,1663
20120401|2012-01-27 09:30,27,86.375,86.725,86.275,86.7,1199
20120401|2012-01-27 10:00,27,86.675,87.3,86.575,87.175,1531
20120401|2012-01-27 10:30,27,87.15,87.3,87.025,87.125,710
20120401|2012-01-27 11:00,27,87.125,87.175,86.975,87.1,612
20120401|2012-01-27 11:30,27,87.1,87.1,87,87.05,200
20120401|2012-01-27 12:00,27,87.075,87.3,87,87.175,548
20120401|2012-01-27 12:30,27,87.15,87.55,87.15,87.4,2298
20120401|2012-01-27 13:00,27,87.375,87.425,87.25,87.3,429
20120401|2012-01-27 13:30,27,87.3,87.35,87.275,87.325,22
20120401|2012-01-30 09:00,30,86.95,87.125,86.55,87.1,1643
20120401|2012-01-30 09:30,30,87.15,87.625,87.1,87.4,1268
20120401|2012-01-30 10:00,30,87.425,87.6,87.175,87.275,576
20120401|2012-01-30 10:30,30,87.25,87.25,87.025,87.075,593
20120401|2012-01-30 11:00,30,87.075,87.15,86.775,86.85,488
20120401|2012-01-30 11:30,30,86.85,87.2,86.85,87.125,590
20120401|2012-01-30 12:00,30,87.15,87.4,87.1,87.325,356
20120401|2012-01-30 12:30,30,87.325,87.4,87.175,87.225,1206
20120401|2012-01-30 13:00,30,87.225,87.3,87.2,87.25,380
20120401|2012-01-30 13:30,30,87.25,87.275,87.25,87.25,21
20120401|2012-01-30 14:00,30,87.25,87.3,87.25,87.25,58
20120401|2012-01-30 14:30,30,87.275,87.375,87.25,87.375,22
20120401|2012-01-30 15:00,30,87.25,87.55,87.225,87.5,168
20120401|2012-01-30 15:30,30,87.5,87.55,87.4,87.55,58
20120401|2012-01-30 17:00,31,87.45,87.625,87.45,87.5,62
20120401|2012-01-30 17:30,31,87.5,87.525,87.5,87.5,27
20120401|2012-01-30 18:00,31,87.5,87.6,87.5,87.55,9
20120401|2012-01-30 18:30,31,87.525,87.55,87.5,87.55,5
20120401|2012-01-30 19:00,31,87.5,87.5,87.475,87.475,16
20120401|2012-01-30 19:30,31,87.475,87.5,87.475,87.5,3
20120401|2012-01-30 20:00,31,87.5,87.5,87.5,87.5,2
20120401|2012-01-30 21:00,31,87.525,87.575,87.5,87.575,22
20120401|2012-01-30 21:30,31,87.6,87.7,87.6,87.7,24
20120401|2012-01-30 22:00,31,87.7,87.8,87.625,87.625,9
20120401|2012-01-30 22:30,31,87.7,87.825,87.7,87.825,17
20120401|2012-01-30 23:00,31,87.75,87.75,87.75,87.75,2
20120401|2012-01-30 23:30,31,87.75,87.8,87.7,87.7,5
20120401|2012-01-31 00:00,31,87.775,87.775,87.775,87.775,1
20120401|2012-01-31 00:30,31,87.75,87.75,87.75,87.75,1
20120401|2012-01-31 01:00,31,87.8,87.8,87.7,87.75,7
20120401|2012-01-31 01:30,31,87.775,87.85,87.775,87.85,23
20120401|2012-01-31 02:00,31,87.775,87.775,87.775,87.775,2
20120401|2012-01-31 03:00,31,87.75,87.825,87.75,87.825,5
20120401|2012-01-31 03:30,31,87.825,87.825,87.8,87.825,22
20120401|2012-01-31 04:00,31,87.825,87.85,87.825,87.85,8
20120401|2012-01-31 04:30,31,87.85,87.9,87.85,87.9,25
20120401|2012-01-31 05:00,31,87.9,87.95,87.85,87.875,51
20120401|2012-01-31 05:30,31,87.875,87.975,87.875,87.975,10
20120401|2012-01-31 06:00,31,87.9,87.975,87.875,87.875,71
20120401|2012-01-31 06:30,31,87.9,87.9,87.75,87.75,26
20120401|2012-01-31 07:00,31,87.725,87.775,87.6,87.625,73
20120401|2012-01-31 07:30,31,87.7,87.75,87.625,87.625,11
20120401|2012-01-31 08:00,31,87.65,87.8,87.65,87.7,160
20120401|2012-01-31 08:30,31,87.7,87.7,87.55,87.6,363
20120401|2012-01-31 09:00,31,87.55,87.9,87.55,87.725,559
20120401|2012-01-31 09:30,31,87.725,88.1,87.725,88.025,938
20120401|2012-01-31 10:00,31,88.075,88.225,87.95,88.15,1145
20120401|2012-01-31 10:30,31,88.2,88.2,87.925,87.925,815
20120401|2012-01-31 11:00,31,87.925,88.2,87.9,87.9,911
20120401|2012-01-31 11:30,31,87.925,88.125,87.925,88.125,403
20120401|2012-01-31 12:00,31,88.125,88.6,88.125,88.55,1572
20120401|2012-01-31 12:30,31,88.575,88.875,88.35,88.85,2466
20120401|2012-01-31 13:00,31,88.85,88.9,88.725,88.8,715
20120401|2012-01-31 13:30,31,88.8,88.825,88.7,88.7,27
20120401|2012-01-31 14:00,31,88.7,88.7,88.625,88.625,31
20120401|2012-01-31 14:30,31,88.675,88.775,88.65,88.65,133
20120401|2012-01-31 15:00,31,88.65,88.95,88.625,88.95,181
20120401|2012-01-31 15:30,31,88.9,88.95,88.85,88.9,91
20120401|2012-01-31 17:00,1,88.9,88.975,88.85,88.95,21
20120401|2012-01-31 17:30,1,88.975,89.225,88.975,89.225,80
20120401|2012-01-31 18:00,1,89.225,89.35,89.175,89.225,115
20120401|2012-01-31 18:30,1,89.225,89.3,89.175,89.225,44
20120401|2012-01-31 19:00,1,89.225,89.25,89.225,89.225,27
20120401|2012-01-31 19:30,1,89.25,89.25,89.25,89.25,5
20120401|2012-01-31 20:00,1,89.225,89.4,89.225,89.35,71
20120401|2012-01-31 20:30,1,89.4,89.425,89.35,89.375,79
20120401|2012-01-31 21:00,1,89.35,89.375,89.325,89.35,34
20120401|2012-01-31 21:30,1,89.4,89.425,89.4,89.425,5
20120401|2012-01-31 22:00,1,89.325,89.475,89.325,89.475,146
20120401|2012-01-31 22:30,1,89.425,89.475,89.425,89.45,9
20120401|2012-01-31 23:00,1,89.425,89.425,89.425,89.425,2
20120401|2012-01-31 23:30,1,89.425,89.475,89.4,89.475,5
20120401|2012-02-01 00:00,1,89.425,89.425,89.425,89.425,1
20120401|2012-02-01 00:30,1,89.425,89.425,89.425,89.425,1
20120401|2012-02-01 01:00,1,89.45,89.475,89.45,89.475,19
20120401|2012-02-01 01:30,1,89.45,89.5,89.4,89.5,31
20120401|2012-02-01 02:00,1,89.4,89.4,89.4,89.4,5
20120401|2012-02-01 02:30,1,89.475,89.5,89.475,89.5,17
20120401|2012-02-01 03:00,1,89.5,89.675,89.5,89.675,152
20120401|2012-02-01 03:30,1,89.65,89.65,89.6,89.65,21
20120401|2012-02-01 04:00,1,89.575,89.575,89.575,89.575,1
20120401|2012-02-01 04:30,1,89.525,89.6,89.525,89.6,4
20120401|2012-02-01 05:00,1,89.575,89.65,89.525,89.65,13
20120401|2012-02-01 05:30,1,89.65,89.7,89.55,89.55,50
20120401|2012-02-01 06:00,1,89.525,89.6,89.525,89.6,36
20120401|2012-02-01 06:30,1,89.6,89.625,89.55,89.575,30
20120401|2012-02-01 07:00,1,89.525,89.55,89.325,89.425,139
20120401|2012-02-01 07:30,1,89.4,89.475,89.35,89.475,63
20120401|2012-02-01 08:00,1,89.5,89.575,89.425,89.475,147
20120401|2012-02-01 08:30,1,89.475,89.55,89.3,89.3,319
20120401|2012-02-01 09:00,1,89.3,89.55,89.15,89.475,1904
20120401|2012-02-01 09:30,1,89.5,89.6,89.075,89.125,1365
20120401|2012-02-01 10:00,1,89.15,89.475,89.15,89.425,1025
20120401|2012-02-01 10:30,1,89.425,89.425,88.95,88.95,844
20120401|2012-02-01 11:00,1,88.925,89.375,88.9,89.25,705
20120401|2012-02-01 11:30,1,89.275,89.4,89.1,89.375,666
20120401|2012-02-01 12:00,1,89.35,89.875,89.35,89.7,1972
20120401|2012-02-01 12:30,1,89.725,90.35,89.65,90.225,4963
20120401|2012-02-01 13:00,1,90.225,90.45,90.15,90.45,3074
20120401|2012-02-01 13:30,1,90.475,90.475,90.375,90.4,61
20120401|2012-02-01 14:00,1,90.425,90.475,90.4,90.45,71
20120401|2012-02-01 14:30,1,90.425,90.575,90.375,90.45,432
20120401|2012-02-01 15:00,1,90.425,90.55,90.275,90.275,127
20120401|2012-02-01 15:30,1,90.35,90.425,90.35,90.35,10
20120401|2012-02-01 17:00,2,90.35,90.35,90.2,90.275,44
20120401|2012-02-01 17:30,2,90.225,90.25,90.225,90.25,7
20120401|2012-02-01 18:00,2,90.225,90.275,90.2,90.275,8
20120401|2012-02-01 18:30,2,90.225,90.225,90.2,90.2,15
20120401|2012-02-01 19:00,2,90.175,90.2,90.075,90.125,49
20120401|2012-02-01 19:30,2,90.175,90.375,90.175,90.375,135
20120401|2012-02-01 20:00,2,90.375,90.4,90.375,90.4,7
20120401|2012-02-01 20:30,2,90.375,90.375,90.375,90.375,4
20120401|2012-02-01 21:00,2,90.4,90.4,90.35,90.35,16
20120401|2012-02-01 21:30,2,90.4,90.4,90.4,90.4,2
20120401|2012-02-01 22:00,2,90.35,90.35,90.35,90.35,2
20120401|2012-02-01 22:30,2,90.35,90.375,90.35,90.375,2
20120401|2012-02-01 23:30,2,90.375,90.375,90.35,90.35,6
20120401|2012-02-02 00:00,2,90.35,90.35,90.35,90.35,1
20120401|2012-02-02 00:30,2,90.4,90.525,90.4,90.525,73
20120401|2012-02-02 01:00,2,90.5,90.5,90.5,90.5,2
20120401|2012-02-02 01:30,2,90.525,90.525,90.5,90.5,5
20120401|2012-02-02 02:00,2,90.55,90.55,90.5,90.55,16
20120401|2012-02-02 02:30,2,90.5,90.5,90.5,90.5,2
20120401|2012-02-02 03:00,2,90.525,90.525,90.45,90.45,11
20120401|2012-02-02 03:30,2,90.425,90.475,90.425,90.475,3
20120401|2012-02-02 04:00,2,90.425,90.425,90.425,90.425,5
20120401|2012-02-02 04:30,2,90.425,90.525,90.425,90.525,3
20120401|2012-02-02 05:00,2,90.525,90.525,90.525,90.525,1
20120401|2012-02-02 05:30,2,90.45,90.525,90.45,90.525,11
20120401|2012-02-02 06:00,2,90.5,90.5,90.45,90.5,10
20120401|2012-02-02 06:30,2,90.45,90.45,90.2,90.2,202
20120401|2012-02-02 07:00,2,90.175,90.2,90.1,90.15,139
20120401|2012-02-02 07:30,2,90.15,90.225,90.125,90.15,96
20120401|2012-02-02 08:00,2,90.15,90.175,89.975,90,184
20120401|2012-02-02 08:30,2,90,90.075,89.9,90.025,236
20120401|2012-02-02 09:00,2,90.075,90.25,89.725,89.825,1300
20120401|2012-02-02 09:30,2,89.825,90.225,89.825,89.9,1136
20120401|2012-02-02 10:00,2,89.875,90.425,89.875,90.4,943
20120401|2012-02-02 10:30,2,90.4,90.575,90.25,90.4,1326
20120401|2012-02-02 11:00,2,90.4,90.55,90.375,90.5,611
20120401|2012-02-02 11:30,2,90.5,90.65,90.45,90.625,758
20120401|2012-02-02 12:00,2,90.65,90.775,90.375,90.5,1317
20120401|2012-02-02 12:30,2,90.55,90.55,89.525,89.75,3177
20120401|2012-02-02 13:00,2,89.75,89.75,89.6,89.725,887
20120401|2012-02-02 13:30,2,89.7,89.75,89.65,89.7,53
20120401|2012-02-02 14:00,2,89.725,89.725,89.65,89.65,22
20120401|2012-02-02 14:30,2,89.675,89.75,89.65,89.725,43
20120401|2012-02-02 15:00,2,89.75,89.825,89.55,89.65,245
20120401|2012-02-02 15:30,2,89.6,89.625,89.575,89.575,18
20120401|2012-02-02 17:00,3,89.55,89.625,89.425,89.5,38
20120401|2012-02-02 17:30,3,89.575,89.575,89.55,89.55,8
20120401|2012-02-02 18:00,3,89.55,89.65,89.55,89.65,25
20120401|2012-02-02 18:30,3,89.575,89.6,89.55,89.6,6
20120401|2012-02-02 19:00,3,89.6,89.725,89.6,89.6,17
20120401|2012-02-02 19:30,3,89.675,89.75,89.65,89.65,12
20120401|2012-02-02 20:00,3,89.725,89.825,89.725,89.825,12
20120401|2012-02-02 20:30,3,89.825,89.825,89.825,89.825,1
20120401|2012-02-02 21:00,3,89.75,89.75,89.75,89.75,5
20120401|2012-02-02 21:30,3,89.825,89.825,89.825,89.825,2
20120401|2012-02-02 22:30,3,89.75,89.8,89.75,89.8,12
20120401|2012-02-02 23:00,3,89.75,89.8,89.75,89.8,14
20120401|2012-02-02 23:30,3,89.8,89.8,89.775,89.8,47
20120401|2012-02-03 00:00,3,89.8,89.8,89.775,89.8,6
20120401|2012-02-03 00:30,3,89.775,89.775,89.775,89.775,2
20120401|2012-02-03 01:00,3,89.775,89.8,89.775,89.8,39
20120401|2012-02-03 01:30,3,89.8,89.8,89.8,89.8,1
20120401|2012-02-03 02:00,3,89.8,89.8,89.775,89.8,7
20120401|2012-02-03 02:30,3,89.8,89.8,89.8,89.8,10
20120401|2012-02-03 03:00,3,89.8,89.8,89.8,89.8,8
20120401|2012-02-03 03:30,3,89.8,89.8,89.775,89.775,5
20120401|2012-02-03 04:00,3,89.775,89.775,89.775,89.775,1
20120401|2012-02-03 04:30,3,89.8,89.8,89.8,89.8,7
20120401|2012-02-03 05:00,3,89.8,89.825,89.775,89.825,10
20120401|2012-02-03 05:30,3,89.8,89.8,89.8,89.8,6
20120401|2012-02-03 06:00,3,89.775,89.85,89.775,89.85,23
20120401|2012-02-03 06:30,3,89.85,89.9,89.85,89.9,29
20120401|2012-02-03 07:00,3,89.825,89.925,89.825,89.925,64
20120401|2012-02-03 07:30,3,89.9,90.15,89.9,90.1,90
20120401|2012-02-03 08:00,3,90.125,90.125,90,90.1,135
20120401|2012-02-03 08:30,3,90.1,90.275,90.1,90.15,174
20120401|2012-02-03 09:00,3,90.1,90.4,89.75,89.875,1262
20120401|2012-02-03 09:30,3,89.875,90.05,89.75,89.95,949
20120401|2012-02-03 10:00,3,89.95,90,89.85,90,586
20120401|2012-02-03 10:30,3,90,90,89.625,89.75,697
20120401|2012-02-03 11:00,3,89.75,89.825,89.5,89.575,907
20120401|2012-02-03 11:30,3,89.575,89.65,89.5,89.625,466
20120401|2012-02-03 12:00,3,89.625,89.75,89.5,89.6,370
20120401|2012-02-03 12:30,3,89.55,89.6,88.9,88.95,2917
20120401|2012-02-03 13:00,3,88.975,89.05,88.825,88.925,700
20120401|2012-02-03 13:30,3,88.825,88.925,88.675,88.75,385
20120401|2012-02-06 09:00,6,88.575,89.25,88.35,89.15,2007
20120401|2012-02-06 09:30,6,89.15,89.45,89,89.25,1839
20120401|2012-02-06 10:00,6,89.275,89.4,89.125,89.2,632
20120401|2012-02-06 10:30,6,89.2,89.35,89.175,89.25,392
20120401|2012-02-06 11:00,6,89.25,89.475,89.25,89.4,745
20120401|2012-02-06 11:30,6,89.4,89.4,89.15,89.4,342
20120401|2012-02-06 12:00,6,89.375,89.575,89.025,89.025,744
20120401|2012-02-06 12:30,6,89.025,89.2,88.575,88.625,2195
20120401|2012-02-06 13:00,6,88.625,88.7,88.55,88.7,732
20120401|2012-02-06 13:30,6,88.65,88.725,88.625,88.725,31
20120401|2012-02-06 14:00,6,88.65,88.7,88.575,88.575,109
20120401|2012-02-06 14:30,6,88.6,88.7,88.6,88.65,7
20120401|2012-02-06 15:00,6,88.65,88.7,88.45,88.45,60
20120401|2012-02-06 15:30,6,88.5,88.525,88.425,88.45,33
20120401|2012-02-06 17:00,7,88.375,88.525,88.375,88.525,6
20120401|2012-02-06 17:30,7,88.575,88.575,88.575,88.575,1
20120401|2012-02-06 18:00,7,88.475,88.475,88.4,88.425,15
20120401|2012-02-06 18:30,7,88.5,88.5,88.5,88.5,1
20120401|2012-02-06 19:00,7,88.475,88.475,88.475,88.475,5
20120401|2012-02-06 19:30,7,88.475,88.475,88.4,88.475,7
20120401|2012-02-06 20:00,7,88.475,88.475,88.425,88.425,10
20120401|2012-02-06 20:30,7,88.45,88.45,88.4,88.4,6
20120401|2012-02-06 21:00,7,88.4,88.4,88.375,88.375,6
20120401|2012-02-06 22:00,7,88.45,88.45,88.45,88.45,1
20120401|2012-02-07 00:30,7,88.425,88.425,88.425,88.425,2
20120401|2012-02-07 01:00,7,88.45,88.45,88.45,88.45,2
20120401|2012-02-07 01:30,7,88.5,88.5,88.5,88.5,4
20120401|2012-02-07 02:00,7,88.475,88.475,88.475,88.475,3
20120401|2012-02-07 02:30,7,88.475,88.475,88.475,88.475,4
20120401|2012-02-07 03:00,7,88.475,88.5,88.475,88.5,4
20120401|2012-02-07 03:30,7,88.5,88.5,88.45,88.45,10
20120401|2012-02-07 04:00,7,88.45,88.45,88.45,88.45,1
20120401|2012-02-07 04:30,7,88.45,88.45,88.45,88.45,11
20120401|2012-02-07 05:00,7,88.425,88.45,88.4,88.45,54
20120401|2012-02-07 06:00,7,88.4,88.45,88.4,88.4,10
20120401|2012-02-07 06:30,7,88.375,88.4,88.35,88.375,16
20120401|2012-02-07 07:00,7,88.35,88.375,88.3,88.35,106
20120401|2012-02-07 07:30,7,88.325,88.5,88.325,88.5,107
20120401|2012-02-07 08:00,7,88.5,88.65,88.45,88.575,213
20120401|2012-02-07 08:30,7,88.575,88.6,88.4,88.475,329
20120401|2012-02-07 09:00,7,88.425,88.65,88.275,88.55,1035
20120401|2012-02-07 09:30,7,88.55,88.825,88.525,88.675,1193
20120401|2012-02-07 10:00,7,88.7,88.875,88.65,88.825,498
20120401|2012-02-07 10:30,7,88.825,88.875,88.475,88.525,764
20120401|2012-02-07 11:00,7,88.55,88.65,88.45,88.6,475
20120401|2012-02-07 11:30,7,88.575,88.925,88.575,88.85,863
20120401|2012-02-07 12:00,7,88.875,88.925,88.775,88.8,959
20120401|2012-02-07 12:30,7,88.825,89.175,88.675,89.075,3232
20120401|2012-02-07 13:00,7,89.05,89.125,88.85,88.85,710
20120401|2012-02-07 13:30,7,88.875,88.9,88.8,88.85,37
20120401|2012-02-07 14:00,7,88.85,88.925,88.85,88.925,9
20120401|2012-02-07 14:30,7,88.95,88.95,88.825,88.925,24
20120401|2012-02-07 15:00,7,88.825,89.2,88.825,89.125,186
20120401|2012-02-07 15:30,7,89.1,89.175,89.05,89.175,18
20120401|2012-02-07 17:00,8,89.05,89.1,89.05,89.075,73
20120401|2012-02-07 17:30,8,89.1,89.1,89,89.025,13
20120401|2012-02-07 18:00,8,89.025,89.075,89.025,89.05,6
20120401|2012-02-07 18:30,8,89.025,89.025,89.025,89.025,1
20120401|2012-02-07 19:00,8,89.05,89.15,89.05,89.15,80
20120401|2012-02-07 19:30,8,89.175,89.175,89.15,89.175,7
20120401|2012-02-07 20:00,8,89.175,89.2,89.125,89.125,15
20120401|2012-02-07 20:30,8,89.2,89.275,89.175,89.275,39
20120401|2012-02-07 21:00,8,89.275,89.3,89.25,89.3,14
20120401|2012-02-07 21:30,8,89.3,89.325,89.175,89.2,29
20120401|2012-02-07 22:00,8,89.2,89.275,89.2,89.275,5
20120401|2012-02-07 23:00,8,89.2,89.2,89.175,89.175,3
20120401|2012-02-08 00:00,8,89.2,89.275,89.2,89.275,6
20120401|2012-02-08 01:00,8,89.3,89.35,89.175,89.175,38
20120401|2012-02-08 01:30,8,89.175,89.2,89.175,89.175,9
20120401|2012-02-08 02:00,8,89.2,89.3,89.175,89.3,15
20120401|2012-02-08 02:30,8,89.275,89.325,89.275,89.275,4
20120401|2012-02-08 03:00,8,89.275,89.275,89.2,89.2,3
20120401|2012-02-08 04:00,8,89.2,89.2,89.125,89.125,11
20120401|2012-02-08 04:30,8,89.15,89.15,89.15,89.15,6
20120401|2012-02-08 05:30,8,89.2,89.2,89.2,89.2,1
20120401|2012-02-08 06:00,8,89.2,89.225,89.175,89.175,7
20120401|2012-02-08 07:00,8,89.275,89.3,89.2,89.2,16
20120401|2012-02-08 07:30,8,89.2,89.2,89.15,89.175,82
20120401|2012-02-08 08:00,8,89.175,89.25,88.925,88.925,344
20120401|2012-02-08 08:30,8,88.925,88.975,88.8,88.975,285
20120401|2012-02-08 09:00,8,88.975,89.075,88.75,88.775,1739
20120401|2012-02-08 09:30,8,88.8,88.875,88.675,88.8,826
20120401|2012-02-08 10:00,8,88.8,88.875,88.775,88.825,289
20120401|2012-02-08 10:30,8,88.85,88.9,88.725,88.75,392
20120401|2012-02-08 11:00,8,88.75,88.825,88.725,88.775,266
20120401|2012-02-08 11:30,8,88.8,88.8,88.675,88.75,368
20120401|2012-02-08 12:00,8,88.75,88.925,88.7,88.875,826
20120401|2012-02-08 12:30,8,88.9,88.975,88.675,88.925,1329
20120401|2012-02-08 13:00,8,88.925,88.975,88.825,88.925,472
20120401|2012-02-08 13:30,8,88.925,88.925,88.9,88.925,13
20120401|2012-02-08 14:00,8,88.9,88.95,88.875,88.9,19
20120401|2012-02-08 14:30,8,88.9,88.925,88.85,88.925,27
20120401|2012-02-08 15:00,8,88.9,88.95,88.85,88.85,38
20120401|2012-02-08 15:30,8,88.825,88.925,88.825,88.9,17
20120401|2012-02-08 17:00,9,88.85,88.85,88.8,88.85,11
20120401|2012-02-08 17:30,9,88.85,88.85,88.8,88.85,8
20120401|2012-02-08 18:00,9,88.8,88.8,88.8,88.8,1
20120401|2012-02-08 18:30,9,88.825,88.825,88.8,88.8,3
20120401|2012-02-08 19:00,9,88.8,88.8,88.8,88.8,3
20120401|2012-02-08 19:30,9,88.775,88.775,88.725,88.775,20
20120401|2012-02-08 20:00,9,88.8,88.8,88.8,88.8,1
20120401|2012-02-08 21:00,9,88.8,88.8,88.8,88.8,1
20120401|2012-02-08 23:00,9,88.75,88.85,88.75,88.85,4
20120401|2012-02-09 01:00,9,88.85,88.85,88.85,88.85,12
20120401|2012-02-09 01:30,9,88.85,88.85,88.85,88.85,1
20120401|2012-02-09 02:00,9,88.825,88.825,88.825,88.825,1
20120401|2012-02-09 02:30,9,88.875,88.875,88.875,88.875,1
20120401|2012-02-09 03:30,9,88.825,88.875,88.8,88.875,16
20120401|2012-02-09 04:00,9,88.875,88.875,88.875,88.875,3
20120401|2012-02-09 04:30,9,88.875,88.875,88.875,88.875,1
20120401|2012-02-09 05:00,9,88.8,88.8,88.8,88.8,1
20120401|2012-02-09 05:30,9,88.825,88.825,88.75,88.8,6
20120401|2012-02-09 06:30,9,88.85,88.925,88.8,88.9,23
20120401|2012-02-09 07:00,9,88.925,88.95,88.925,88.95,33
20120401|2012-02-09 07:30,9,88.925,88.95,88.825,88.875,42
20120401|2012-02-09 08:00,9,88.875,89.175,88.875,89,321
20120401|2012-02-09 08:30,9,89.025,89.425,89,89.425,321
20120401|2012-02-09 09:00,9,89.425,90.3,89.425,89.775,2885
20120401|2012-02-09 09:30,9,89.775,90,89.725,89.85,1118
20120401|2012-02-09 10:00,9,89.85,89.9,89.775,89.85,854
20120401|2012-02-09 10:30,9,89.875,89.95,89.725,89.725,654
20120401|2012-02-09 11:00,9,89.725,89.95,89.725,89.95,679
20120401|2012-02-09 11:30,9,89.95,90.125,89.9,89.95,1041
20120401|2012-02-09 12:00,9,89.95,90,89.575,89.675,780
20120401|2012-02-09 12:30,9,89.65,89.775,89.375,89.675,1526
20120401|2012-02-09 13:00,9,89.65,89.65,89.525,89.575,368
20120401|2012-02-09 13:30,9,89.625,89.65,89.525,89.625,114
20120401|2012-02-09 14:00,9,89.65,89.65,89.6,89.65,50
20120401|2012-02-09 14:30,9,89.625,89.7,89.5,89.5,131
20120401|2012-02-09 15:00,9,89.5,89.65,89.5,89.5,95
20120401|2012-02-09 15:30,9,89.475,89.5,89.4,89.4,28
20120401|2012-02-09 17:00,10,89.65,89.7,89.575,89.575,90
20120401|2012-02-09 17:30,10,89.55,89.6,89.5,89.6,10
20120401|2012-02-09 18:00,10,89.525,89.575,89.525,89.575,3
20120401|2012-02-09 18:30,10,89.575,89.6,89.55,89.55,3
20120401|2012-02-09 19:00,10,89.6,89.6,89.6,89.6,1
20120401|2012-02-09 19:30,10,89.55,89.55,89.55,89.55,7
20120401|2012-02-09 20:00,10,89.6,89.6,89.6,89.6,1
20120401|2012-02-09 20:30,10,89.625,89.65,89.625,89.65,3
20120401|2012-02-09 21:00,10,89.55,89.55,89.55,89.55,1
20120401|2012-02-09 21:30,10,89.65,89.65,89.575,89.575,2
20120401|2012-02-09 22:00,10,89.65,89.65,89.6,89.6,5
20120401|2012-02-09 22:30,10,89.6,89.6,89.6,89.6,5
20120401|2012-02-09 23:00,10,89.6,89.6,89.55,89.55,7
20120401|2012-02-10 01:30,10,89.6,89.65,89.6,89.65,3
20120401|2012-02-10 02:00,10,89.675,89.7,89.675,89.7,6
20120401|2012-02-10 02:30,10,89.65,89.675,89.6,89.6,43
20120401|2012-02-10 03:00,10,89.6,89.6,89.6,89.6,1
20120401|2012-02-10 03:30,10,89.6,89.6,89.525,89.525,28
20120401|2012-02-10 04:00,10,89.5,89.5,89.5,89.5,1
20120401|2012-02-10 04:30,10,89.5,89.5,89.5,89.5,3
20120401|2012-02-10 05:00,10,89.525,89.55,89.525,89.525,5
20120401|2012-02-10 05:30,10,89.475,89.525,89.475,89.525,5
20120401|2012-02-10 06:00,10,89.475,89.55,89.4,89.4,27
20120401|2012-02-10 06:30,10,89.4,89.45,89.375,89.45,53
20120401|2012-02-10 07:00,10,89.4,89.45,89.25,89.275,95
20120401|2012-02-10 07:30,10,89.275,89.375,89.125,89.2,102
20120401|2012-02-10 08:00,10,89.225,89.25,89,89.025,144
20120401|2012-02-10 08:30,10,89.025,89.275,89.025,89.25,169
20120401|2012-02-10 09:00,10,89.25,89.475,89.1,89.3,1090
20120401|2012-02-10 09:30,10,89.3,89.375,89.25,89.35,627
20120401|2012-02-10 10:00,10,89.375,89.4,89.025,89.05,861
20120401|2012-02-10 10:30,10,89.075,89.125,88.875,88.925,1042
20120401|2012-02-10 11:00,10,88.9,88.925,88.5,88.625,1967
20120401|2012-02-10 11:30,10,88.65,88.7,88.575,88.6,455
20120401|2012-02-10 12:00,10,88.6,88.675,88.55,88.6,349
20120401|2012-02-10 12:30,10,88.6,88.7,88.325,88.35,2349
20120401|2012-02-10 13:00,10,88.35,88.6,88.325,88.55,653
20120401|2012-02-10 13:30,10,88.575,88.6,88.45,88.575,181
20120401|2012-02-13 09:00,13,88.7,89.1,88.625,89.05,1814
20120401|2012-02-13 09:30,13,89.05,89.15,88.9,88.95,993
20120401|2012-02-13 10:00,13,88.975,89.075,88.7,88.725,839
20120401|2012-02-13 10:30,13,88.725,88.775,88.55,88.575,877
20120401|2012-02-13 11:00,13,88.575,88.7,88.35,88.35,1067
20120401|2012-02-13 11:30,13,88.35,88.375,88.125,88.125,1510
20120401|2012-02-13 12:00,13,88.125,88.5,88.075,88.25,1391
20120401|2012-02-13 12:30,13,88.25,88.275,87.875,87.95,2157
20120401|2012-02-13 13:00,13,87.975,88.125,87.975,88.075,436
20120401|2012-02-13 13:30,13,88.075,88.225,88.075,88.2,35
20120401|2012-02-13 14:00,13,88.125,88.225,88.075,88.2,25
20120401|2012-02-13 14:30,13,88.2,88.225,88.075,88.1,193
20120401|2012-02-13 15:00,13,88.1,88.225,88.075,88.2,116
20120401|2012-02-13 15:30,13,88.225,88.25,88.2,88.2,70
20120401|2012-02-13 17:00,14,88.2,88.35,88.2,88.35,36
20120401|2012-02-13 17:30,14,88.3,88.325,88.25,88.25,10
20120401|2012-02-13 18:00,14,88.25,88.25,88.25,88.25,2
20120401|2012-02-13 18:30,14,88.3,88.3,88.3,88.3,1
20120401|2012-02-13 19:30,14,88.25,88.275,88.225,88.275,14
20120401|2012-02-13 20:00,14,88.225,88.25,88.2,88.25,12
20120401|2012-02-13 20:30,14,88.25,88.275,88.25,88.25,6
20120401|2012-02-13 21:00,14,88.275,88.3,88.275,88.275,45
20120401|2012-02-13 22:00,14,88.25,88.275,88.25,88.275,12
20120401|2012-02-13 22:30,14,88.25,88.25,88.2,88.2,12
20120401|2012-02-13 23:00,14,88.275,88.275,88.275,88.275,1
20120401|2012-02-13 23:30,14,88.225,88.225,88.225,88.225,2
20120401|2012-02-14 00:00,14,88.2,88.275,88.2,88.275,4
20120401|2012-02-14 00:30,14,88.2,88.2,88.2,88.2,17
20120401|2012-02-14 01:00,14,88.2,88.2,88.2,88.2,7
20120401|2012-02-14 01:30,14,88.2,88.25,88.2,88.2,36
20120401|2012-02-14 02:00,14,88.25,88.25,88.25,88.25,6
20120401|2012-02-14 02:30,14,88.3,88.3,88.25,88.25,11
20120401|2012-02-14 03:00,14,88.25,88.3,88.25,88.3,3
20120401|2012-02-14 03:30,14,88.3,88.3,88.3,88.3,2
20120401|2012-02-14 04:30,14,88.3,88.3,88.3,88.3,1
20120401|2012-02-14 05:30,14,88.275,88.275,88.25,88.25,22
20120401|2012-02-14 06:00,14,88.25,88.25,88.2,88.225,18
20120401|2012-02-14 06:30,14,88.2,88.225,88.2,88.2,60
20120401|2012-02-14 07:00,14,88.2,88.225,88.2,88.225,39
20120401|2012-02-14 07:30,14,88.25,88.3,88.15,88.15,86
20120401|2012-02-14 08:00,14,88.15,88.175,88.1,88.175,183
20120401|2012-02-14 08:30,14,88.15,88.3,88.15,88.275,97
20120401|2012-02-14 09:00,14,88.3,88.5,88.15,88.4,1131
20120401|2012-02-14 09:30,14,88.375,88.425,88.125,88.175,1139
20120401|2012-02-14 10:00,14,88.15,88.225,88.025,88.15,1296
20120401|2012-02-14 10:30,14,88.1,88.175,88.05,88.1,558
20120401|2012-02-14 11:00,14,88.075,88.2,88,88.125,735
20120401|2012-02-14 11:30,14,88.15,88.65,88.15,88.55,1866
20120401|2012-02-14 12:00,14,88.55,88.6,88.475,88.575,1068
20120401|2012-02-14 12:30,14,88.575,89.7,88.525,89.65,4557
20120401|2012-02-14 13:00,14,89.65,89.7,89.45,89.45,853
20120401|2012-02-14 13:30,14,89.45,89.5,89.4,89.45,116
20120401|2012-02-14 14:00,14,89.45,89.475,89.45,89.475,16
20120401|2012-02-14 14:30,14,89.45,89.475,89.45,89.45,43
20120401|2012-02-14 15:00,14,89.45,89.6,89.45,89.475,117
20120401|2012-02-14 15:30,14,89.45,89.5,89.425,89.425,11
20120401|2012-02-14 17:00,15,89.625,89.675,89.625,89.675,182
20120401|2012-02-14 17:30,15,89.675,89.675,89.65,89.65,22
20120401|2012-02-14 18:00,15,89.65,89.675,89.625,89.675,39
20120401|2012-02-14 18:30,15,89.625,89.675,89.625,89.675,25
20120401|2012-02-14 19:00,15,89.675,89.675,89.65,89.65,5
20120401|2012-02-14 19:30,15,89.675,89.675,89.65,89.675,8
20120401|2012-02-14 20:00,15,89.65,89.675,89.65,89.65,5
20120401|2012-02-14 20:30,15,89.65,89.675,89.625,89.625,33
20120401|2012-02-14 21:00,15,89.675,89.675,89.625,89.625,27
20120401|2012-02-14 21:30,15,89.7,89.8,89.7,89.8,74
20120401|2012-02-14 22:00,15,89.725,89.725,89.7,89.7,4
20120401|2012-02-14 22:30,15,89.675,89.75,89.65,89.75,22
20120401|2012-02-14 23:00,15,89.775,89.775,89.75,89.775,12
20120401|2012-02-14 23:30,15,89.775,89.775,89.725,89.725,3
20120401|2012-02-15 01:00,15,89.725,89.8,89.725,89.8,71
20120401|2012-02-15 01:30,15,89.8,89.8,89.75,89.8,7
20120401|2012-02-15 02:00,15,89.75,89.775,89.75,89.75,6
20120401|2012-02-15 02:30,15,89.775,89.775,89.725,89.725,11
20120401|2012-02-15 03:00,15,89.725,89.725,89.65,89.725,10
20120401|2012-02-15 03:30,15,89.7,89.75,89.7,89.75,9
20120401|2012-02-15 04:00,15,89.725,89.75,89.7,89.75,10
20120401|2012-02-15 04:30,15,89.7,89.7,89.7,89.7,2
20120401|2012-02-15 05:00,15,89.675,89.675,89.675,89.675,3
20120401|2012-02-15 05:30,15,89.675,89.7,89.675,89.675,8
20120401|2012-02-15 06:00,15,89.675,89.675,89.65,89.65,7
20120401|2012-02-15 06:30,15,89.7,89.75,89.675,89.75,18
20120401|2012-02-15 07:00,15,89.75,89.775,89.625,89.65,121
20120401|2012-02-15 07:30,15,89.65,89.65,89.55,89.575,86
20120401|2012-02-15 08:00,15,89.6,89.6,89.35,89.35,212
20120401|2012-02-15 08:30,15,89.35,89.4,89.3,89.375,303
20120401|2012-02-15 09:00,15,89.4,89.5,89.125,89.175,1171
20120401|2012-02-15 09:30,15,89.2,89.375,89.15,89.225,702
20120401|2012-02-15 10:00,15,89.225,89.4,89.2,89.275,791
20120401|2012-02-15 10:30,15,89.3,89.65,89.275,89.475,1397
20120401|2012-02-15 11:00,15,89.475,89.6,89.475,89.5,468
20120401|2012-02-15 11:30,15,89.5,89.65,89.4,89.55,792
20120401|2012-02-15 12:00,15,89.575,89.575,89.25,89.3,699
20120401|2012-02-15 12:30,15,89.3,89.45,88.875,88.9,2349
20120401|2012-02-15 13:00,15,88.875,89.025,88.875,89.025,526
20120401|2012-02-15 13:30,15,89,89.025,88.975,89,8
20120401|2012-02-15 14:00,15,89.025,89.075,89,89.075,42
20120401|2012-02-15 14:30,15,89.025,89.05,89,89.025,7
20120401|2012-02-15 15:00,15,89.025,89.4,89.025,89.375,400
20120401|2012-02-15 15:30,15,89.325,89.55,89.3,89.5,289
20120401|2012-02-15 17:00,16,89.7,89.9,89.65,89.8,357
20120401|2012-02-15 17:30,16,89.8,90.05,89.775,90.05,194
20120401|2012-02-15 18:00,16,90.05,90.225,90,90.05,321
20120401|2012-02-15 18:30,16,90,90.15,90,90.125,19
20120401|2012-02-15 19:00,16,90.125,90.125,90,90.05,200
20120401|2012-02-15 19:30,16,90.05,90.225,90.05,90.125,131
20120401|2012-02-15 20:00,16,90.125,90.4,90,90.2,196
20120401|2012-02-15 20:30,16,90.2,90.25,90.15,90.15,17
20120401|2012-02-15 21:00,16,90.15,90.275,90.125,90.275,58
20120401|2012-02-15 21:30,16,90.25,90.25,90.225,90.225,11
20120401|2012-02-15 22:00,16,90.25,90.275,90.2,90.2,4
20120401|2012-02-15 23:00,16,90.2,90.225,90.2,90.225,62
20120401|2012-02-15 23:30,16,90.225,90.225,90.2,90.225,14
20120401|2012-02-16 00:00,16,90.2,90.2,90.1,90.1,61
20120401|2012-02-16 00:30,16,90.075,90.075,90,90,68
20120401|2012-02-16 01:00,16,90.025,90.025,90,90,21
20120401|2012-02-16 01:30,16,90,90.125,90,90.075,7
20120401|2012-02-16 02:00,16,90.125,90.15,90.025,90.025,8
20120401|2012-02-16 02:30,16,90.075,90.075,89.975,89.975,73
20120401|2012-02-16 03:00,16,90,90.025,89.975,90,11
20120401|2012-02-16 03:30,16,90.025,90.025,90.025,90.025,2
20120401|2012-02-16 04:00,16,90.075,90.125,90.075,90.125,17
20120401|2012-02-16 04:30,16,90.125,90.125,90.125,90.125,3
20120401|2012-02-16 05:00,16,90.125,90.125,90.075,90.075,12
20120401|2012-02-16 05:30,16,90.075,90.1,90.075,90.1,6
20120401|2012-02-16 06:00,16,90.1,90.15,90.1,90.15,38
20120401|2012-02-16 06:30,16,90.125,90.55,90.125,90.3,691
20120401|2012-02-16 07:00,16,90.35,90.35,90.3,90.35,101
20120401|2012-02-16 07:30,16,90.35,90.4,90.3,90.3,92
20120401|2012-02-16 08:00,16,90.35,90.4,90.25,90.275,211
20120401|2012-02-16 08:30,16,90.3,90.35,90.15,90.3,247
20120401|2012-02-16 09:00,16,90.3,90.4,90.075,90.15,1830
20120401|2012-02-16 09:30,16,90.15,90.175,89.85,89.875,1106
20120401|2012-02-16 10:00,16,89.875,90.45,89.85,90.35,1256
20120401|2012-02-16 10:30,16,90.35,90.375,90.1,90.125,681
20120401|2012-02-16 11:00,16,90.075,90.275,90.075,90.175,846
20120401|2012-02-16 11:30,16,90.2,90.225,89.925,90.1,841
20120401|2012-02-16 12:00,16,90.1,90.125,89.8,89.85,527
20120401|2012-02-16 12:30,16,89.825,90.275,89.725,90.2,1894
20120401|2012-02-16 13:00,16,90.25,90.25,90.025,90.025,665
20120401|2012-02-16 13:30,16,90.025,90.125,89.975,90.05,259
20120401|2012-02-16 14:00,16,90.05,90.05,89.95,90,24
20120401|2012-02-16 14:30,16,90,90.1,90,90.025,39
20120401|2012-02-16 15:00,16,90.05,90.05,89.8,89.8,500
20120401|2012-02-16 15:30,16,89.825,89.9,89.775,89.9,67
20120401|2012-02-16 17:00,17,89.975,89.975,89.725,89.825,99
20120401|2012-02-16 17:30,17,89.875,89.925,89.8,89.925,30
20120401|2012-02-16 18:00,17,89.875,89.875,89.825,89.825,4
20120401|2012-02-16 18:30,17,89.85,89.85,89.75,89.75,4
20120401|2012-02-16 19:00,17,89.825,89.825,89.825,89.825,1
20120401|2012-02-16 19:30,17,89.875,89.9,89.85,89.9,6
20120401|2012-02-16 20:00,17,89.9,89.925,89.775,89.825,12
20120401|2012-02-16 20:30,17,89.775,89.775,89.7,89.7,21
20120401|2012-02-16 21:00,17,89.725,89.8,89.725,89.775,11
20120401|2012-02-16 21:30,17,89.75,89.85,89.75,89.85,44
20120401|2012-02-16 22:00,17,89.875,89.875,89.875,89.875,1
20120401|2012-02-16 23:30,17,89.875,89.9,89.875,89.9,9
20120401|2012-02-17 00:30,17,89.875,89.875,89.875,89.875,3
20120401|2012-02-17 01:00,17,89.9,89.9,89.9,89.9,2
20120401|2012-02-17 01:30,17,89.925,89.925,89.925,89.925,2
20120401|2012-02-17 02:00,17,89.9,89.975,89.9,89.975,2
20120401|2012-02-17 02:30,17,89.975,90.05,89.95,90.05,63
20120401|2012-02-17 03:00,17,90.05,90.075,90,90.025,6
20120401|2012-02-17 03:30,17,90.025,90.125,90.025,90.125,10
20120401|2012-02-17 04:00,17,90.15,90.15,90.15,90.15,4
20120401|2012-02-17 04:30,17,90.125,90.175,90.125,90.175,2
20120401|2012-02-17 05:00,17,90.15,90.2,90.15,90.2,7
20120401|2012-02-17 05:30,17,90.175,90.175,90.125,90.15,28
20120401|2012-02-17 06:00,17,90.15,90.225,90.15,90.2,39
20120401|2012-02-17 06:30,17,90.15,90.15,90.1,90.1,30
20120401|2012-02-17 07:00,17,90.175,90.275,90.175,90.275,39
20120401|2012-02-17 07:30,17,90.25,90.375,90.225,90.275,154
20120401|2012-02-17 08:00,17,90.325,90.45,90.275,90.275,99
20120401|2012-02-17 08:30,17,90.275,90.35,90.225,90.275,179
20120401|2012-02-17 09:00,17,90.25,90.475,90.1,90.275,1246
20120401|2012-02-17 09:30,17,90.275,90.275,89.825,90.15,1420
20120401|2012-02-17 10:00,17,90.2,90.2,89.95,90.1,463
20120401|2012-02-17 10:30,17,90.05,90.25,90.05,90.125,525
20120401|2012-02-17 11:00,17,90.1,90.15,90.025,90.075,342
20120401|2012-02-17 11:30,17,90.075,90.25,90.05,90.15,595
20120401|2012-02-17 12:00,17,90.125,90.225,90.025,90.2,272
20120401|2012-02-17 12:30,17,90.175,90.675,90.175,90.425,2760
20120401|2012-02-17 13:00,17,90.425,90.45,90.225,90.3,340
20120401|2012-02-17 13:30,17,90.275,90.3,90.225,90.25,140
20120401|2012-02-21 09:00,21,90.2,90.275,90.025,90.1,1855
20120401|2012-02-21 09:30,21,90.05,90.25,89.775,90,1494
20120401|2012-02-21 10:00,21,90,90.15,89.825,89.975,733
20120401|2012-02-21 10:30,21,89.95,90.05,89.725,89.75,738
20120401|2012-02-21 11:00,21,89.75,89.875,89.525,89.725,1223
20120401|2012-02-21 11:30,21,89.7,89.875,89.6,89.75,423
20120401|2012-02-21 12:00,21,89.75,89.9,89.6,89.8,533
20120401|2012-02-21 12:30,21,89.775,90,89.775,89.8,1155
20120401|2012-02-21 13:00,21,89.825,89.975,89.775,89.825,511
20120401|2012-02-21 13:30,21,89.825,89.825,89.8,89.8,46
20120401|2012-02-21 14:00,21,89.8,89.8,89.8,89.8,9
20120401|2012-02-21 14:30,21,89.8,89.8,89.75,89.8,130
20120401|2012-02-21 15:00,21,89.8,89.9,89.8,89.85,118
20120401|2012-02-21 15:30,21,89.825,89.875,89.825,89.825,20
20120401|2012-02-21 17:00,22,89.825,89.825,89.75,89.775,65
20120401|2012-02-21 17:30,22,89.775,89.8,89.775,89.8,9
20120401|2012-02-21 18:00,22,89.775,89.775,89.775,89.775,3
20120401|2012-02-21 18:30,22,89.775,89.775,89.75,89.775,11
20120401|2012-02-21 19:00,22,89.75,89.75,89.75,89.75,31
20120401|2012-02-21 19:30,22,89.75,89.75,89.7,89.7,35
20120401|2012-02-21 20:00,22,89.75,89.975,89.75,89.875,164
20120401|2012-02-21 20:30,22,89.85,89.925,89.8,89.875,18
20120401|2012-02-21 21:00,22,89.85,89.85,89.85,89.85,2
20120401|2012-02-21 22:00,22,89.9,89.9,89.9,89.9,1
20120401|2012-02-21 22:30,22,89.875,89.975,89.875,89.975,3
20120401|2012-02-21 23:00,22,89.975,89.975,89.925,89.925,8
20120401|2012-02-21 23:30,22,89.925,89.975,89.925,89.975,7
20120401|2012-02-22 00:00,22,89.95,89.975,89.95,89.975,2
20120401|2012-02-22 00:30,22,90,90,89.975,90,5
20120401|2012-02-22 01:00,22,89.975,90,89.975,90,6
20120401|2012-02-22 01:30,22,89.975,89.975,89.975,89.975,4
20120401|2012-02-22 02:00,22,89.975,90.075,89.975,90.05,33
20120401|2012-02-22 02:30,22,90.05,90.075,90.05,90.05,10
20120401|2012-02-22 03:00,22,90.075,90.15,90.075,90.15,34
20120401|2012-02-22 03:30,22,90.15,90.15,90.1,90.15,6
20120401|2012-02-22 04:00,22,90.125,90.15,90.075,90.1,14
20120401|2012-02-22 04:30,22,90.125,90.15,90.125,90.15,2
20120401|2012-02-22 05:00,22,90.125,90.15,90.125,90.15,12
20120401|2012-02-22 05:30,22,90.15,90.25,90.125,90.25,100
20120401|2012-02-22 06:00,22,90.225,90.3,90.2,90.275,59
20120401|2012-02-22 06:30,22,90.25,90.425,90.225,90.425,206
20120401|2012-02-22 07:00,22,90.425,90.5,90.375,90.425,91
20120401|2012-02-22 07:30,22,90.4,90.5,90.35,90.35,243
20120401|2012-02-22 08:00,22,90.325,90.425,90.3,90.3,90
20120401|2012-02-22 08:30,22,90.275,90.3,90.15,90.225,158
20120401|2012-02-22 09:00,22,90.2,90.3,89.875,90.15,1363
20120401|2012-02-22 09:30,22,90.15,90.35,89.925,90.1,1160
20120401|2012-02-22 10:00,22,90.075,90.2,90.025,90.125,510
20120401|2012-02-22 10:30,22,90.1,90.425,89.925,90.4,1847
20120401|2012-02-22 11:00,22,90.425,90.975,90.3,90.875,2520
20120401|2012-02-22 11:30,22,90.85,90.85,90.475,90.5,1235
20120401|2012-02-22 12:00,22,90.525,90.675,90.475,90.6,594
20120401|2012-02-22 12:30,22,90.6,90.75,90.35,90.375,1543
20120401|2012-02-22 13:00,22,90.375,90.525,90.35,90.425,309
20120401|2012-02-22 13:30,22,90.4,90.45,90.375,90.425,25
20120401|2012-02-22 14:00,22,90.425,90.45,90.425,90.425,14
20120401|2012-02-22 14:30,22,90.425,90.525,90.4,90.45,83
20120401|2012-02-22 15:00,22,90.425,90.425,89.95,89.95,527
20120401|2012-02-22 15:30,22,90.025,90.15,89.85,90.1,209
20120401|2012-02-22 17:00,23,90.25,90.25,90,90,180
20120401|2012-02-22 17:30,23,90.025,90.1,89.9,89.925,59
20120401|2012-02-22 18:00,23,89.925,90.025,89.9,90.025,58
20120401|2012-02-22 18:30,23,90.075,90.075,90,90.025,79
20120401|2012-02-22 19:00,23,90,90,90,90,4
20120401|2012-02-22 19:30,23,90,90.075,90,90.075,6
20120401|2012-02-22 20:00,23,90.05,90.075,90.025,90.075,9
20120401|2012-02-22 20:30,23,90.1,90.1,90.025,90.025,31
20120401|2012-02-22 21:00,23,90.025,90.025,90.025,90.025,4
20120401|2012-02-22 21:30,23,90,90.025,90,90.025,4
20120401|2012-02-22 22:00,23,90.025,90.05,90.025,90.025,3
20120401|2012-02-22 23:00,23,90.05,90.075,90.05,90.075,2
20120401|2012-02-22 23:30,23,90.025,90.025,89.95,89.95,23
20120401|2012-02-23 00:30,23,90.025,90.025,90.025,90.025,2
20120401|2012-02-23 01:00,23,90.05,90.05,90.025,90.025,10
20120401|2012-02-23 01:30,23,90.05,90.05,90.05,90.05,3
20120401|2012-02-23 02:00,23,90.05,90.1,90,90.1,15
20120401|2012-02-23 02:30,23,90.1,90.1,90.05,90.05,8
20120401|2012-02-23 03:00,23,90.1,90.1,90.1,90.1,1
20120401|2012-02-23 03:30,23,90.075,90.075,90.05,90.05,6
20120401|2012-02-23 04:00,23,90.075,90.075,90.075,90.075,2
20120401|2012-02-23 04:30,23,90.075,90.1,90.075,90.1,11
20120401|2012-02-23 05:00,23,90.1,90.15,90.1,90.125,19
20120401|2012-02-23 05:30,23,90.15,90.175,90.15,90.15,12
20120401|2012-02-23 06:00,23,90.175,90.175,90.125,90.125,6
20120401|2012-02-23 06:30,23,90.125,90.125,89.95,89.95,78
20120401|2012-02-23 07:00,23,89.975,89.975,89.875,89.9,88
20120401|2012-02-23 07:30,23,89.925,90.1,89.9,89.975,107
20120401|2012-02-23 08:00,23,90,90.075,89.9,90.075,189
20120401|2012-02-23 08:30,23,90.05,90.05,89.875,89.9,376
20120401|2012-02-23 09:00,23,89.925,89.975,89.4,89.7,2951
20120401|2012-02-23 09:30,23,89.7,89.925,89.65,89.875,1177
20120401|2012-02-23 10:00,23,89.875,90.15,89.85,90.125,1545
20120401|2012-02-23 10:30,23,90.15,90.575,90.025,90.5,1966
20120401|2012-02-23 11:00,23,90.45,90.45,90.225,90.3,754
20120401|2012-02-23 11:30,23,90.3,90.4,90.125,90.35,736
20120401|2012-02-23 12:00,23,90.35,90.375,90,90.05,814
20120401|2012-02-23 12:30,23,90.075,90.2,89.575,89.65,2242
20120401|2012-02-23 13:00,23,89.65,89.9,89.65,89.8,530
20120401|2012-02-23 13:30,23,89.8,89.875,89.75,89.875,98
20120401|2012-02-23 14:00,23,89.875,89.9,89.825,89.9,9
20120401|2012-02-23 14:30,23,89.85,89.9,89.825,89.85,17
20120401|2012-02-23 15:00,23,89.85,89.975,89.775,89.875,111
20120401|2012-02-23 15:30,23,89.825,89.95,89.8,89.8,23
20120401|2012-02-23 17:00,24,89.8,89.825,89.75,89.825,47
20120401|2012-02-23 17:30,24,89.825,89.825,89.825,89.825,2
20120401|2012-02-23 18:00,24,89.85,89.875,89.85,89.875,3
20120401|2012-02-23 18:30,24,89.875,89.975,89.875,89.975,17
20120401|2012-02-23 19:00,24,89.975,89.975,89.975,89.975,1
20120401|2012-02-23 19:30,24,89.95,89.95,89.85,89.9,46
20120401|2012-02-23 20:00,24,89.9,89.9,89.9,89.9,20
20120401|2012-02-23 20:30,24,89.925,89.925,89.9,89.9,5
20120401|2012-02-23 22:00,24,89.85,89.85,89.85,89.85,1
20120401|2012-02-23 23:00,24,89.95,89.95,89.95,89.95,2
20120401|2012-02-23 23:30,24,89.95,89.95,89.95,89.95,1
20120401|2012-02-24 00:00,24,89.95,89.95,89.95,89.95,1
20120401|2012-02-24 00:30,24,89.975,89.975,89.975,89.975,2
20120401|2012-02-24 01:00,24,90,90,89.975,89.975,6
20120401|2012-02-24 01:30,24,90,90,89.95,89.95,8
20120401|2012-02-24 02:00,24,90,90,89.95,89.95,3
20120401|2012-02-24 02:30,24,89.95,90,89.95,90,9
20120401|2012-02-24 03:00,24,90,90,90,90,3
20120401|2012-02-24 03:30,24,90,90,89.95,90,5
20120401|2012-02-24 04:00,24,89.95,89.95,89.8,89.825,67
20120401|2012-02-24 04:30,24,89.9,89.9,89.9,89.9,1
20120401|2012-02-24 05:00,24,89.925,90.025,89.925,90,30
20120401|2012-02-24 05:30,24,90,90.025,90,90,9
20120401|2012-02-24 06:00,24,90,90.025,89.9,89.9,28
20120401|2012-02-24 06:30,24,89.925,90.1,89.925,90.05,43
20120401|2012-02-24 07:00,24,90.1,90.1,89.9,89.9,59
20120401|2012-02-24 07:30,24,89.95,90.05,89.95,90,42
20120401|2012-02-24 08:00,24,90,90,89.925,89.975,73
20120401|2012-02-24 08:30,24,89.925,90.175,89.825,90.05,393
20120401|2012-02-24 09:00,24,90.1,90.2,89.825,90.025,1043
20120401|2012-02-24 09:30,24,90.025,90.025,89.65,89.825,902
20120401|2012-02-24 10:00,24,89.85,90.025,89.8,89.875,780
20120401|2012-02-24 10:30,24,89.925,90.175,89.875,90.125,594
20120401|2012-02-24 11:00,24,90.125,90.35,90,90.3,838
20120401|2012-02-24 11:30,24,90.275,90.35,90.025,90.125,847
20120401|2012-02-24 12:00,24,90.125,90.15,89.875,90.075,711
20120401|2012-02-24 12:30,24,90.075,90.275,89.75,89.825,1593
20120401|2012-02-24 13:00,24,89.8,89.9,89.775,89.875,803
20120401|2012-02-24 13:30,24,89.875,89.975,89.85,89.85,43
20120401|2012-02-27 09:00,27,89.725,89.725,88.825,89.075,3395
20120401|2012-02-27 09:30,27,89.075,89.15,88.85,89,1380
20120401|2012-02-27 10:00,27,89,89.15,88.95,89.05,819
20120401|2012-02-27 10:30,27,89.075,89.2,88.925,88.975,576
20120401|2012-02-27 11:00,27,88.975,89.025,88.825,88.85,780
20120401|2012-02-27 11:30,27,88.85,88.9,88.775,88.825,301
20120401|2012-02-27 12:00,27,88.85,88.975,88.825,88.85,317
20120401|2012-02-27 12:30,27,88.875,88.875,88.4,88.525,2764
20120401|2012-02-27 13:00,27,88.525,88.7,88.525,88.65,592
20120401|2012-02-27 13:30,27,88.65,88.725,88.6,88.6,58
20120401|2012-02-27 14:00,27,88.6,88.725,88.6,88.725,56
20120401|2012-02-27 14:30,27,88.725,88.725,88.65,88.65,70
20120401|2012-02-27 15:00,27,88.625,88.625,88.45,88.55,277
20120401|2012-02-27 15:30,27,88.575,88.65,88.55,88.65,10
20120401|2012-02-27 17:00,28,88.55,88.8,88.55,88.8,34
20120401|2012-02-27 18:00,28,88.75,88.775,88.725,88.725,7
20120401|2012-02-27 18:30,28,88.725,88.725,88.7,88.7,2
20120401|2012-02-27 19:00,28,88.675,88.7,88.625,88.675,6
20120401|2012-02-27 19:30,28,88.625,88.65,88.625,88.65,11
20120401|2012-02-27 20:00,28,88.65,88.65,88.6,88.6,33
20120401|2012-02-27 20:30,28,88.6,88.6,88.575,88.575,8
20120401|2012-02-27 21:00,28,88.575,88.575,88.525,88.525,11
20120401|2012-02-27 21:30,28,88.575,88.575,88.575,88.575,1
20120401|2012-02-27 23:30,28,88.55,88.55,88.55,88.55,1
20120401|2012-02-28 00:30,28,88.525,88.525,88.3,88.375,144
20120401|2012-02-28 01:00,28,88.35,88.4,88.35,88.4,34
20120401|2012-02-28 01:30,28,88.375,88.4,88.25,88.25,42
20120401|2012-02-28 02:00,28,88.3,88.3,88.25,88.25,11
20120401|2012-02-28 02:30,28,88.3,88.3,88.25,88.275,15
20120401|2012-02-28 03:00,28,88.3,88.3,88.3,88.3,1
20120401|2012-02-28 03:30,28,88.3,88.3,88.3,88.3,1
20120401|2012-02-28 04:00,28,88.3,88.3,88.3,88.3,1
20120401|2012-02-28 04:30,28,88.3,88.3,88.3,88.3,7
20120401|2012-02-28 05:00,28,88.3,88.3,88.25,88.25,15
20120401|2012-02-28 05:30,28,88.225,88.25,88.15,88.25,73
20120401|2012-02-28 06:00,28,88.25,88.25,88.175,88.25,30
20120401|2012-02-28 06:30,28,88.2,88.325,88.175,88.275,74
20120401|2012-02-28 07:00,28,88.325,88.35,88.3,88.35,31
20120401|2012-02-28 07:30,28,88.325,88.35,88.25,88.275,57
20120401|2012-02-28 08:00,28,88.3,88.475,88.3,88.475,74
20120401|2012-02-28 08:30,28,88.45,88.45,88.25,88.275,265
20120401|2012-02-28 09:00,28,88.275,88.4,88.175,88.325,1655
20120401|2012-02-28 09:30,28,88.35,88.4,88.225,88.225,538
20120401|2012-02-28 10:00,28,88.225,88.275,88.075,88.125,1425
20120401|2012-02-28 10:30,28,88.125,88.25,88.1,88.225,630
20120401|2012-02-28 11:00,28,88.2,88.325,88.1,88.15,780
20120401|2012-02-28 11:30,28,88.15,88.175,88.05,88.1,625
20120401|2012-02-28 12:00,28,88.1,88.125,88.025,88.025,801
20120401|2012-02-28 12:30,28,88.025,88.1,87.775,88.05,3682
20120401|2012-02-28 13:00,28,88.05,88.175,87.95,88.175,778
20120401|2012-02-28 13:30,28,88.175,88.2,88.15,88.2,17
20120401|2012-02-28 14:00,28,88.15,88.225,88.15,88.175,23
20120401|2012-02-28 14:30,28,88.225,88.3,88.225,88.3,107
20120401|2012-02-28 15:00,28,88.25,88.35,88.2,88.275,93
20120401|2012-02-28 15:30,28,88.325,88.475,88.275,88.4,80
20120401|2012-02-28 17:00,29,88.325,88.475,88.3,88.425,70
20120401|2012-02-28 17:30,29,88.4,88.525,88.4,88.525,21
20120401|2012-02-28 18:00,29,88.525,88.55,88.475,88.5,12
20120401|2012-02-28 18:30,29,88.475,88.475,88.475,88.475,13
20120401|2012-02-28 19:30,29,88.5,88.5,88.475,88.475,3
20120401|2012-02-28 20:00,29,88.525,88.525,88.525,88.525,1
20120401|2012-02-28 20:30,29,88.475,88.475,88.4,88.4,15
20120401|2012-02-28 21:00,29,88.375,88.375,88.375,88.375,2
20120401|2012-02-28 22:00,29,88.35,88.425,88.325,88.325,13
20120401|2012-02-28 23:30,29,88.325,88.325,88.3,88.325,6
20120401|2012-02-29 00:00,29,88.3,88.325,88.225,88.225,25
20120401|2012-02-29 00:30,29,88.225,88.225,88.2,88.2,7
20120401|2012-02-29 01:00,29,88.275,88.275,88.15,88.15,27
20120401|2012-02-29 01:30,29,88.15,88.175,88.1,88.1,33
20120401|2012-02-29 02:00,29,88.1,88.15,88.1,88.15,8
20120401|2012-02-29 02:30,29,88.125,88.125,88.1,88.1,24
20120401|2012-02-29 03:00,29,88.075,88.075,88.05,88.075,57
20120401|2012-02-29 03:30,29,88.05,88.05,88.025,88.025,37
20120401|2012-02-29 04:00,29,88,88.075,87.975,88.025,84
20120401|2012-02-29 04:30,29,88.05,88.075,88.025,88.025,40
20120401|2012-02-29 05:00,29,88.025,88.025,87.95,87.95,10
20120401|2012-02-29 05:30,29,87.975,87.975,87.95,87.95,66
20120401|2012-02-29 06:00,29,87.975,87.975,87.925,87.925,46
20120401|2012-02-29 06:30,29,87.925,87.975,87.9,87.925,45
20120401|2012-02-29 07:00,29,87.925,88.1,87.925,88,81
20120401|2012-02-29 07:30,29,88,88.1,88,88.075,71
20120401|2012-02-29 08:00,29,88.075,88.125,88.075,88.1,92
20120401|2012-02-29 08:30,29,88.1,88.275,88.1,88.25,411
20120401|2012-02-29 09:00,29,88.25,88.475,88.075,88.4,1402
20120401|2012-02-29 09:30,29,88.4,88.5,87.825,87.9,1787
20120401|2012-02-29 10:00,29,87.925,88.1,87.925,88,681
20120401|2012-02-29 10:30,29,88,88.275,87.7,88.25,1884
20120401|2012-02-29 11:00,29,88.225,89.375,88.175,88.925,2640
20120401|2012-02-29 11:30,29,88.95,89.05,88.75,88.85,471
20120401|2012-02-29 12:00,29,88.825,88.975,88.8,88.975,571
20120401|2012-02-29 12:30,29,88.975,89.525,88.925,89.325,2973
20120401|2012-02-29 13:00,29,89.375,89.4,89.2,89.2,1129
20120401|2012-02-29 13:30,29,89.25,89.25,89.2,89.2,37
20120401|2012-02-29 14:00,29,89.25,89.25,89.1,89.1,26
20120401|2012-02-29 14:30,29,89.075,89.075,89,89.025,59
20120401|2012-02-29 15:00,29,88.95,88.95,88.7,88.85,269
20120401|2012-02-29 15:30,29,88.9,88.95,88.875,88.875,25
20120401|2012-02-29 17:00,1,88.85,89,88.85,89,25
20120401|2012-02-29 17:30,1,89,89.2,88.925,89.075,112
20120401|2012-02-29 18:00,1,89.075,89.175,89.075,89.175,10
20120401|2012-02-29 18:30,1,89.15,89.15,89.075,89.15,13
20120401|2012-02-29 19:00,1,89.075,89.1,89.025,89.1,66
20120401|2012-02-29 19:30,1,89.075,89.075,89.075,89.075,1
20120401|2012-02-29 20:30,1,89.025,89.025,89.025,89.025,1
20120401|2012-02-29 21:00,1,89.075,89.075,89.025,89.025,3
20120401|2012-02-29 21:30,1,89.075,89.1,89.075,89.1,3
20120401|2012-02-29 22:00,1,89.1,89.1,89.1,89.1,5
20120401|2012-02-29 22:30,1,89.075,89.075,89.075,89.075,1
20120401|2012-02-29 23:00,1,89.05,89.05,89.05,89.05,2
20120401|2012-02-29 23:30,1,89.05,89.05,89.05,89.05,2
20120401|2012-03-01 00:30,1,89.075,89.075,88.75,88.775,90
20120401|2012-03-01 01:00,1,88.775,88.775,88.775,88.775,1
20120401|2012-03-01 01:30,1,88.825,88.875,88.8,88.875,7
20120401|2012-03-01 02:00,1,88.925,88.925,88.825,88.875,8
20120401|2012-03-01 02:30,1,88.825,88.875,88.8,88.85,7
20120401|2012-03-01 03:00,1,88.875,88.875,88.85,88.85,10
20120401|2012-03-01 03:30,1,88.825,88.875,88.825,88.875,43
20120401|2012-03-01 04:00,1,88.875,88.875,88.875,88.875,2
20120401|2012-03-01 04:30,1,88.925,88.925,88.925,88.925,3
20120401|2012-03-01 05:00,1,88.9,88.9,88.875,88.875,6
20120401|2012-03-01 05:30,1,88.875,88.9,88.825,88.825,16
20120401|2012-03-01 06:00,1,88.825,88.825,88.775,88.825,28
20120401|2012-03-01 06:30,1,88.875,89,88.8,89,82
20120401|2012-03-01 07:00,1,88.925,89.175,88.9,89.175,73
20120401|2012-03-01 07:30,1,89.175,89.2,89.1,89.2,147
20120401|2012-03-01 08:00,1,89.15,89.325,89.075,89.275,225
20120401|2012-03-01 08:30,1,89.25,89.3,89.025,89.125,224
20120401|2012-03-01 09:00,1,89.1,89.2,88.55,88.65,2226
20120401|2012-03-01 09:30,1,88.6,88.825,88.25,88.825,1791
20120401|2012-03-01 10:00,1,88.775,88.825,88.525,88.6,776
20120401|2012-03-01 10:30,1,88.6,88.75,88.575,88.75,498
20120401|2012-03-01 11:00,1,88.75,89.15,88.725,88.85,1058
20120401|2012-03-01 11:30,1,88.85,89.025,88.8,88.825,463
20120401|2012-03-01 12:00,1,88.825,89.325,88.8,89.325,860
20120401|2012-03-01 12:30,1,89.325,90.2,89.175,90.175,4386
20120401|2012-03-01 13:00,1,90.2,90.3,90.125,90.225,1175
20120401|2012-03-01 13:30,1,90.25,90.3,90.2,90.225,304
20120401|2012-03-01 14:00,1,90.2,90.25,90.2,90.225,107
20120401|2012-03-01 14:30,1,90.225,90.3,90.2,90.3,88
20120401|2012-03-01 15:00,1,90.3,90.475,90.2,90.25,550
20120401|2012-03-01 15:30,1,90.25,90.325,90.2,90.2,187
20120401|2012-03-01 17:00,2,90.2,90.325,90.2,90.275,54
20120401|2012-03-01 17:30,2,90.275,90.3,90.25,90.25,36
20120401|2012-03-01 18:00,2,90.25,90.325,90.25,90.275,11
20120401|2012-03-01 18:30,2,90.325,90.325,90.275,90.275,7
20120401|2012-03-01 19:00,2,90.275,90.325,90.25,90.325,8
20120401|2012-03-01 19:30,2,90.275,90.3,90.25,90.3,23
20120401|2012-03-01 20:30,2,90.25,90.25,90.25,90.25,17
20120401|2012-03-01 21:00,2,90.3,90.3,90.25,90.25,6
20120401|2012-03-01 21:30,2,90.25,90.25,90.25,90.25,1
20120401|2012-03-01 22:00,2,90.275,90.35,90.275,90.35,13
20120401|2012-03-01 22:30,2,90.3,90.3,90.3,90.3,1
20120401|2012-03-01 23:00,2,90.3,90.3,90.225,90.225,9
20120401|2012-03-01 23:30,2,90.225,90.35,90.225,90.35,17
20120401|2012-03-02 00:00,2,90.3,90.3,90.2,90.3,40
20120401|2012-03-02 00:30,2,90.35,90.35,90.35,90.35,24
20120401|2012-03-02 01:00,2,90.35,90.35,90.325,90.325,4
20120401|2012-03-02 01:30,2,90.325,90.35,90.325,90.35,53
20120401|2012-03-02 02:00,2,90.325,90.425,90.3,90.425,75
20120401|2012-03-02 02:30,2,90.425,90.45,90.425,90.425,58
20120401|2012-03-02 03:00,2,90.425,90.425,90.425,90.425,9
20120401|2012-03-02 03:30,2,90.425,90.45,90.425,90.45,3
20120401|2012-03-02 04:00,2,90.45,90.45,90.45,90.45,4
20120401|2012-03-02 04:30,2,90.45,90.45,90.425,90.425,5
20120401|2012-03-02 05:00,2,90.425,90.65,90.4,90.575,208
20120401|2012-03-02 05:30,2,90.575,90.575,90.55,90.55,73
20120401|2012-03-02 06:00,2,90.575,90.6,90.55,90.55,14
20120401|2012-03-02 06:30,2,90.55,90.6,90.55,90.55,51
20120401|2012-03-02 07:00,2,90.55,90.575,90.45,90.5,184
20120401|2012-03-02 07:30,2,90.525,90.525,90.3,90.325,192
20120401|2012-03-02 08:00,2,90.325,90.35,90.275,90.3,224
20120401|2012-03-02 08:30,2,90.325,90.55,90.3,90.5,331
20120401|2012-03-02 09:00,2,90.525,90.55,90.2,90.3,2026
20120401|2012-03-02 09:30,2,90.35,90.675,90.3,90.425,1563
20120401|2012-03-02 10:00,2,90.45,90.6,90.375,90.55,1279
20120401|2012-03-02 10:30,2,90.55,90.675,90.425,90.475,1161
20120401|2012-03-02 11:00,2,90.5,90.675,90.4,90.55,738
20120401|2012-03-02 11:30,2,90.575,90.725,90.55,90.625,765
20120401|2012-03-02 12:00,2,90.625,90.7,90.375,90.375,1670
20120401|2012-03-02 12:30,2,90.375,90.55,90.325,90.525,4046
20120401|2012-03-02 13:00,2,90.525,90.525,90.35,90.35,765
20120401|2012-03-02 13:30,2,90.375,90.425,90.35,90.35,98
20120401|2012-03-05 09:00,5,90.4,90.425,89.975,90,2205
20120401|2012-03-05 09:30,5,90,90.3,89.975,90.25,1019
20120401|2012-03-05 10:00,5,90.225,90.375,90.1,90.3,636
20120401|2012-03-05 10:30,5,90.25,90.325,90.1,90.125,467
20120401|2012-03-05 11:00,5,90.15,90.15,89.75,89.775,751
20120401|2012-03-05 11:30,5,89.8,89.85,89.575,89.725,985
20120401|2012-03-05 12:00,5,89.7,89.775,89.5,89.7,1030
20120401|2012-03-05 12:30,5,89.7,89.8,89.4,89.425,2271
20120401|2012-03-05 13:00,5,89.4,89.45,89.35,89.35,1128
20120401|2012-03-05 13:30,5,89.35,89.375,89.2,89.225,184
20120401|2012-03-05 14:00,5,89.275,89.3,89.225,89.25,80
20120401|2012-03-05 14:30,5,89.275,89.3,89.225,89.3,36
20120401|2012-03-05 15:00,5,89.225,89.35,89.225,89.275,63
20120401|2012-03-05 15:30,5,89.275,89.275,89.175,89.225,96
20120401|2012-03-05 17:00,6,89.225,89.225,89.1,89.1,114
20120401|2012-03-05 17:30,6,89.1,89.125,89.1,89.125,5
20120401|2012-03-05 18:30,6,89.15,89.15,89.125,89.125,5
20120401|2012-03-05 19:00,6,89.125,89.125,89.125,89.125,4
20120401|2012-03-05 19:30,6,89.1,89.1,89.1,89.1,3
20120401|2012-03-05 20:00,6,89.15,89.225,89.15,89.175,36
20120401|2012-03-05 20:30,6,89.175,89.175,89.125,89.15,7
20120401|2012-03-05 21:00,6,89.125,89.15,89.125,89.125,18
20120401|2012-03-05 21:30,6,89.15,89.15,89.125,89.125,12
20120401|2012-03-05 22:00,6,89.125,89.125,89.1,89.1,12
20120401|2012-03-05 22:30,6,89.125,89.125,89.125,89.125,1
20120401|2012-03-05 23:00,6,89.1,89.125,89.025,89.025,56
20120401|2012-03-05 23:30,6,89.075,89.075,89.075,89.075,1
20120401|2012-03-06 00:00,6,89.075,89.175,89.075,89.125,16
20120401|2012-03-06 00:30,6,89.15,89.15,89.15,89.15,1
20120401|2012-03-06 01:00,6,89.15,89.2,89.15,89.2,4
20120401|2012-03-06 01:30,6,89.175,89.175,89.125,89.125,4
20120401|2012-03-06 02:30,6,89.125,89.125,89.125,89.125,12
20120401|2012-03-06 03:00,6,89.175,89.2,88.775,89,398
20120401|2012-03-06 03:30,6,88.925,88.925,88.55,88.65,377
20120401|2012-03-06 04:00,6,88.6,88.625,88,88.025,912
20120401|2012-03-06 04:30,6,88.05,88.175,88.05,88.125,11
20120401|2012-03-06 05:00,6,88.075,88.175,87.775,87.875,261
20120401|2012-03-06 05:30,6,87.85,87.85,87.5,87.8,678
20120401|2012-03-06 06:00,6,87.8,88.625,87.75,88.525,534
20120401|2012-03-06 06:30,6,88.575,88.675,88.55,88.625,199
20120401|2012-03-06 07:00,6,88.625,88.85,88.6,88.675,196
20120401|2012-03-06 07:30,6,88.675,88.75,88.675,88.725,113
20120401|2012-03-06 08:00,6,88.725,88.725,88.475,88.475,318
20120401|2012-03-06 08:30,6,88.45,88.45,88.225,88.375,620
20120401|2012-03-06 09:00,6,88.375,88.425,87.625,87.85,4341
20120401|2012-03-06 09:30,6,87.8,88.05,87.725,87.825,2880
20120401|2012-03-06 10:00,6,87.825,88.075,87.725,87.95,2099
20120401|2012-03-06 10:30,6,87.95,87.95,87.6,87.8,1311
20120401|2012-03-06 11:00,6,87.8,87.9,87.55,87.75,1560
20120401|2012-03-06 11:30,6,87.725,87.725,87.35,87.475,1612
20120401|2012-03-06 12:00,6,87.475,87.5,87.25,87.375,1642
20120401|2012-03-06 12:30,6,87.35,87.425,86.625,86.775,5614
20120401|2012-03-06 13:00,6,86.775,86.875,86.725,86.775,1297
20120401|2012-03-06 13:30,6,86.775,86.875,86.775,86.875,123
20120401|2012-03-06 14:00,6,86.85,86.875,86.85,86.85,35
20120401|2012-03-06 14:30,6,86.825,87.05,86.775,87.05,186
20120401|2012-03-06 15:00,6,87.075,87.075,86.825,87,106
20120401|2012-03-06 15:30,6,87.075,87.125,87,87.125,115
20120401|2012-03-06 17:00,7,87.075,87.325,87.075,87.275,191
20120401|2012-03-06 17:30,7,87.25,87.25,87.15,87.175,87
20120401|2012-03-06 18:00,7,87.15,87.175,87.15,87.15,17
20120401|2012-03-06 18:30,7,87.175,87.275,87.175,87.2,69
20120401|2012-03-06 19:00,7,87.175,87.175,87.025,87.025,55
20120401|2012-03-06 19:30,7,87.05,87.1,87.025,87.025,8
20120401|2012-03-06 20:00,7,87.025,87.025,87,87,9
20120401|2012-03-06 20:30,7,87.1,87.1,87.1,87.1,1
20120401|2012-03-06 21:00,7,87,87,86.9,86.9,40
20120401|2012-03-06 21:30,7,86.85,86.95,86.825,86.95,11
20120401|2012-03-06 22:00,7,86.9,86.9,86.8,86.8,15
20120401|2012-03-06 23:00,7,86.85,86.85,86.85,86.85,1
20120401|2012-03-07 00:00,7,86.85,86.9,86.85,86.875,8
20120401|2012-03-07 00:30,7,86.85,86.85,86.825,86.825,19
20120401|2012-03-07 01:00,7,86.825,86.825,86.75,86.75,30
20120401|2012-03-07 01:30,7,86.75,86.75,86.65,86.65,152
20120401|2012-03-07 02:00,7,86.65,86.75,86.65,86.75,7
20120401|2012-03-07 02:30,7,86.675,86.675,86.65,86.65,24
20120401|2012-03-07 03:00,7,86.65,86.65,86.625,86.625,10
20120401|2012-03-07 03:30,7,86.65,86.725,86.625,86.625,42
20120401|2012-03-07 04:00,7,86.675,86.675,86.65,86.65,7
20120401|2012-03-07 04:30,7,86.65,86.725,86.65,86.675,80
20120401|2012-03-07 05:00,7,86.65,86.675,86.625,86.675,105
20120401|2012-03-07 05:30,7,86.725,86.775,86.725,86.775,75
20120401|2012-03-07 06:00,7,86.75,86.775,86.75,86.75,14
20120401|2012-03-07 06:30,7,86.775,86.85,86.75,86.825,89
20120401|2012-03-07 07:00,7,86.825,86.85,86.825,86.825,87
20120401|2012-03-07 07:30,7,86.8,86.875,86.7,86.85,204
20120401|2012-03-07 08:00,7,86.875,87.025,86.875,86.9,418
20120401|2012-03-07 08:30,7,86.9,87,86.9,86.95,246
20120401|2012-03-07 09:00,7,87,87.275,86.825,87.05,3020
20120401|2012-03-07 09:30,7,87.125,87.25,86.9,87.25,1136
20120401|2012-03-07 10:00,7,87.225,87.425,87.075,87.175,1510
20120401|2012-03-07 10:30,7,87.175,87.475,86.925,87.35,1742
20120401|2012-03-07 11:00,7,87.325,87.35,87.025,87.35,1138
20120401|2012-03-07 11:30,7,87.35,87.375,87.1,87.2,1110
20120401|2012-03-07 12:00,7,87.225,87.25,87.025,87.075,1023
20120401|2012-03-07 12:30,7,87.075,87.35,86.8,87.3,3146
20120401|2012-03-07 13:00,7,87.3,87.4,87.175,87.275,999
20120401|2012-03-07 13:30,7,87.275,87.35,87.275,87.325,57
20120401|2012-03-07 14:00,7,87.3,87.35,87.275,87.35,17
20120401|2012-03-07 14:30,7,87.3,87.4,87.275,87.4,108
20120401|2012-03-07 15:00,7,87.375,87.575,87.35,87.35,314
20120401|2012-03-07 15:30,7,87.35,87.475,87.175,87.325,208
20120401|2012-03-07 17:00,8,87.375,87.5,87.375,87.4,43
20120401|2012-03-07 17:30,8,87.4,87.4,87.35,87.35,16
20120401|2012-03-07 18:00,8,87.35,87.45,87.35,87.4,9
20120401|2012-03-07 18:30,8,87.45,87.45,87.45,87.45,1
20120401|2012-03-07 19:00,8,87.475,87.55,87.475,87.55,87
20120401|2012-03-07 19:30,8,87.55,87.55,87.55,87.55,9
20120401|2012-03-07 20:00,8,87.525,87.55,87.525,87.55,2
20120401|2012-03-07 20:30,8,87.55,87.55,87.55,87.55,3
20120401|2012-03-07 21:00,8,87.525,87.525,87.45,87.525,54
20120401|2012-03-07 23:00,8,87.425,87.425,87.425,87.425,2
20120401|2012-03-07 23:30,8,87.375,87.375,87.35,87.35,28
20120401|2012-03-08 00:00,8,87.35,87.35,87.325,87.325,17
20120401|2012-03-08 00:30,8,87.275,87.3,87.25,87.275,6
20120401|2012-03-08 01:00,8,87.3,87.325,87.25,87.275,15
20120401|2012-03-08 01:30,8,87.3,87.3,87.25,87.25,51
20120401|2012-03-08 02:00,8,87.3,87.3,87.25,87.25,15
20120401|2012-03-08 02:30,8,87.275,87.3,87.225,87.3,23
20120401|2012-03-08 03:00,8,87.325,87.325,87.275,87.275,9
20120401|2012-03-08 03:30,8,87.35,87.35,87.325,87.325,24
20120401|2012-03-08 04:00,8,87.35,87.425,87.35,87.35,44
20120401|2012-03-08 04:30,8,87.325,87.325,87.3,87.3,19
20120401|2012-03-08 05:00,8,87.3,87.425,87.3,87.425,63
20120401|2012-03-08 05:30,8,87.425,87.425,87.4,87.4,11
20120401|2012-03-08 06:00,8,87.375,87.5,87.275,87.475,107
20120401|2012-03-08 06:30,8,87.5,87.7,87.5,87.6,251
20120401|2012-03-08 07:00,8,87.6,87.775,87.6,87.65,252
20120401|2012-03-08 07:30,8,87.625,87.85,87.6,87.75,466
20120401|2012-03-08 08:00,8,87.725,88.15,87.675,88,833
20120401|2012-03-08 08:30,8,88,88.1,87.85,87.9,682
20120401|2012-03-08 09:00,8,87.85,88.075,87.725,87.8,1534
20120401|2012-03-08 09:30,8,87.775,87.875,87.55,87.825,1417
20120401|2012-03-08 10:00,8,87.85,87.875,87.65,87.725,1129
20120401|2012-03-08 10:30,8,87.725,87.95,87.65,87.675,871
20120401|2012-03-08 11:00,8,87.675,87.675,87.475,87.6,1239
20120401|2012-03-08 11:30,8,87.6,87.9,87.55,87.625,1124
20120401|2012-03-08 12:00,8,87.625,87.925,87.575,87.875,865
20120401|2012-03-08 12:30,8,87.875,87.95,87.5,87.8,2174
20120401|2012-03-08 13:00,8,87.8,87.95,87.725,87.925,864
20120401|2012-03-08 13:30,8,87.925,88.1,87.875,87.9,166
20120401|2012-03-08 14:00,8,87.9,88.025,87.9,87.95,23
20120401|2012-03-08 14:30,8,87.925,87.925,87.725,87.725,142
20120401|2012-03-08 15:00,8,87.75,87.75,87.45,87.475,1074
20120401|2012-03-08 15:30,8,87.5,87.55,87.275,87.425,350
20120401|2012-03-08 17:00,9,87.35,87.45,87.35,87.45,70
20120401|2012-03-08 17:30,9,87.45,87.45,87.4,87.45,7
20120401|2012-03-08 18:00,9,87.475,87.5,87.45,87.5,3
20120401|2012-03-08 18:30,9,87.5,87.5,87.475,87.475,6
20120401|2012-03-08 19:00,9,87.475,87.5,87.475,87.5,15
20120401|2012-03-08 19:30,9,87.5,87.5,87.45,87.45,16
20120401|2012-03-08 20:00,9,87.475,87.475,87.45,87.45,3
20120401|2012-03-08 20:30,9,87.475,87.55,87.475,87.55,10
20120401|2012-03-08 21:00,9,87.575,87.575,87.575,87.575,1
20120401|2012-03-08 21:30,9,87.6,87.6,87.6,87.6,12
20120401|2012-03-08 22:00,9,87.55,87.55,87.55,87.55,1
20120401|2012-03-08 22:30,9,87.6,87.6,87.575,87.575,113
20120401|2012-03-08 23:00,9,87.55,87.55,87.55,87.55,1
20120401|2012-03-08 23:30,9,87.55,87.6,87.55,87.55,14
20120401|2012-03-09 00:00,9,87.6,87.6,87.6,87.6,1
20120401|2012-03-09 00:30,9,87.55,87.55,87.3,87.375,81
20120401|2012-03-09 01:00,9,87.425,87.425,87.425,87.425,1
20120401|2012-03-09 01:30,9,87.425,87.425,87.425,87.425,8
20120401|2012-03-09 02:00,9,87.375,87.425,87.375,87.375,7
20120401|2012-03-09 02:30,9,87.425,87.425,87.425,87.425,1
20120401|2012-03-09 03:00,9,87.375,87.375,87.275,87.275,56
20120401|2012-03-09 03:30,9,87.3,87.3,87.275,87.275,16
20120401|2012-03-09 04:00,9,87.3,87.375,87.3,87.375,40
20120401|2012-03-09 04:30,9,87.4,87.4,87.4,87.4,2
20120401|2012-03-09 05:00,9,87.4,87.4,87.275,87.325,68
20120401|2012-03-09 05:30,9,87.35,87.35,87.35,87.35,6
20120401|2012-03-09 06:00,9,87.375,87.475,87.375,87.4,21
20120401|2012-03-09 06:30,9,87.4,87.575,87.4,87.575,23
20120401|2012-03-09 07:00,9,87.575,87.6,87.525,87.575,25
20120401|2012-03-09 07:30,9,87.6,87.675,87.275,87.275,217
20120401|2012-03-09 08:00,9,87.275,87.35,87.15,87.325,257
20120401|2012-03-09 08:30,9,87.325,87.35,87.2,87.35,520
20120401|2012-03-09 09:00,9,87.325,87.55,87.15,87.5,1354
20120401|2012-03-09 09:30,9,87.475,87.55,87.3,87.45,841
20120401|2012-03-09 10:00,9,87.425,87.675,87.35,87.4,1206
20120401|2012-03-09 10:30,9,87.4,87.4,87.025,87.225,1109
20120401|2012-03-09 11:00,9,87.225,87.325,87.1,87.275,814
20120401|2012-03-09 11:30,9,87.25,87.35,87.2,87.225,323
20120401|2012-03-09 12:00,9,87.25,87.725,87.2,87.55,1499
20120401|2012-03-09 12:30,9,87.525,87.85,87.3,87.725,2406
20120401|2012-03-09 13:00,9,87.725,87.975,87.675,87.775,1015
20120401|2012-03-09 13:30,9,87.775,87.925,87.75,87.825,169
20120401|2012-03-12 09:00,12,87.775,87.8,87.125,87.175,3072
20120401|2012-03-12 09:30,12,87.2,87.3,87.075,87.125,2089
20120401|2012-03-12 10:00,12,87.125,87.125,86.7,86.95,2493
20120401|2012-03-12 10:30,12,86.975,87.1,86.825,87.1,1101
20120401|2012-03-12 11:00,12,87.075,87.15,86.75,86.875,1000
20120401|2012-03-12 11:30,12,86.875,86.95,86.775,86.95,504
20120401|2012-03-12 12:00,12,86.9,87.15,86.9,87.075,659
20120401|2012-03-12 12:30,12,87.05,87.45,87.025,87.275,2146
20120401|2012-03-12 13:00,12,87.325,87.45,87.3,87.375,673
20120401|2012-03-12 13:30,12,87.4,87.425,87.35,87.375,77
20120401|2012-03-12 14:00,12,87.425,87.475,87.4,87.475,82
20120401|2012-03-12 14:30,12,87.475,87.475,87.225,87.3,111
20120401|2012-03-12 15:00,12,87.3,87.475,87.275,87.4,177
20120401|2012-03-12 15:30,12,87.45,87.55,87.45,87.45,119
20120401|2012-03-12 17:00,13,87.45,87.525,87.325,87.35,21
20120401|2012-03-12 17:30,13,87.4,87.4,87.375,87.375,5
20120401|2012-03-12 18:00,13,87.4,87.45,87.375,87.375,21
20120401|2012-03-12 18:30,13,87.4,87.525,87.4,87.45,42
20120401|2012-03-12 19:00,13,87.525,87.55,87.5,87.55,31
20120401|2012-03-12 19:30,13,87.475,87.5,87.475,87.5,2
20120401|2012-03-12 20:00,13,87.45,87.5,87.375,87.375,11
20120401|2012-03-12 21:00,13,87.45,87.45,87.45,87.45,1
20120401|2012-03-12 21:30,13,87.45,87.5,87.45,87.5,10
20120401|2012-03-12 22:00,13,87.5,87.5,87.5,87.5,1
20120401|2012-03-12 22:30,13,87.45,87.45,87.45,87.45,1
20120401|2012-03-12 23:30,13,87.5,87.5,87.5,87.5,8
20120401|2012-03-13 00:00,13,87.5,87.5,87.5,87.5,4
20120401|2012-03-13 01:00,13,87.5,87.5,87.5,87.5,1
20120401|2012-03-13 01:30,13,87.5,87.5,87.4,87.4,19
20120401|2012-03-13 02:00,13,87.375,87.375,87.375,87.375,7
20120401|2012-03-13 02:30,13,87.4,87.4,87.325,87.325,7
20120401|2012-03-13 03:00,13,87.4,87.4,87.35,87.35,10
20120401|2012-03-13 03:30,13,87.425,87.425,87.325,87.375,16
20120401|2012-03-13 04:00,13,87.375,87.375,87.3,87.325,40
20120401|2012-03-13 04:30,13,87.4,87.4,87.4,87.4,3
20120401|2012-03-13 05:00,13,87.35,87.35,87.35,87.35,1
20120401|2012-03-13 06:00,13,87.425,87.475,87.425,87.45,9
20120401|2012-03-13 06:30,13,87.425,87.525,87.425,87.425,36
20120401|2012-03-13 07:00,13,87.425,87.5,87.425,87.5,20
20120401|2012-03-13 07:30,13,87.475,87.625,87.475,87.575,42
20120401|2012-03-13 08:00,13,87.575,87.65,87.5,87.575,212
20120401|2012-03-13 08:30,13,87.625,87.775,87.5,87.675,372
20120401|2012-03-13 09:00,13,87.725,87.925,87.6,87.675,2153
20120401|2012-03-13 09:30,13,87.675,87.675,87.125,87.225,1241
20120401|2012-03-13 10:00,13,87.225,87.375,86.875,87.35,1708
20120401|2012-03-13 10:30,13,87.3,87.35,87.1,87.325,547
20120401|2012-03-13 11:00,13,87.3,87.65,87.3,87.5,881
20120401|2012-03-13 11:30,13,87.525,87.55,87.25,87.25,343
20120401|2012-03-13 12:00,13,87.25,87.475,87.15,87.425,927
20120401|2012-03-13 12:30,13,87.45,87.7,87.35,87.625,1761
20120401|2012-03-13 13:00,13,87.675,87.7,87.55,87.675,477
20120401|2012-03-13 13:30,13,87.675,87.75,87.575,87.575,120
20120401|2012-03-13 14:00,13,87.575,87.6,87.525,87.575,75
20120401|2012-03-13 14:30,13,87.55,87.75,87.55,87.675,69
20120401|2012-03-13 15:00,13,87.65,87.85,87.65,87.75,365
20120401|2012-03-13 15:30,13,87.75,87.9,87.725,87.725,112
20120401|2012-03-13 17:00,14,87.675,87.8,87.65,87.775,20
20120401|2012-03-13 17:30,14,87.775,87.775,87.75,87.775,9
20120401|2012-03-13 18:00,14,87.725,87.75,87.7,87.75,14
20120401|2012-03-13 18:30,14,87.75,87.8,87.75,87.8,18
20120401|2012-03-13 19:00,14,87.75,87.75,87.75,87.75,13
20120401|2012-03-13 19:30,14,87.8,87.8,87.775,87.775,16
20120401|2012-03-13 20:00,14,87.8,87.8,87.8,87.8,1
20120401|2012-03-13 20:30,14,87.8,87.8,87.8,87.8,3
20120401|2012-03-13 21:00,14,87.8,87.8,87.8,87.8,1
20120401|2012-03-13 21:30,14,87.825,87.825,87.825,87.825,1
20120401|2012-03-13 22:00,14,87.825,87.825,87.775,87.775,4
20120401|2012-03-13 22:30,14,87.775,87.775,87.775,87.775,1
20120401|2012-03-13 23:00,14,87.775,87.85,87.775,87.85,51
20120401|2012-03-14 01:00,14,87.85,87.85,87.8,87.8,2
20120401|2012-03-14 01:30,14,87.8,87.8,87.7,87.7,34
20120401|2012-03-14 02:00,14,87.7,87.7,87.7,87.7,18
20120401|2012-03-14 03:00,14,87.725,87.725,87.725,87.725,4
20120401|2012-03-14 03:30,14,87.7,87.7,87.675,87.675,8
20120401|2012-03-14 04:00,14,87.675,87.675,87.5,87.5,67
20120401|2012-03-14 04:30,14,87.575,87.65,87.575,87.65,9
20120401|2012-03-14 05:00,14,87.6,87.8,87.6,87.7,19
20120401|2012-03-14 05:30,14,87.675,87.675,87.675,87.675,5
20120401|2012-03-14 06:00,14,87.65,87.65,87.6,87.65,8
20120401|2012-03-14 06:30,14,87.65,87.65,87.525,87.65,82
20120401|2012-03-14 07:00,14,87.65,87.675,87.4,87.4,77
20120401|2012-03-14 07:30,14,87.4,87.525,87.375,87.525,105
20120401|2012-03-14 08:00,14,87.575,87.875,87.575,87.85,195
20120401|2012-03-14 08:30,14,87.8,87.875,87.6,87.75,287
20120401|2012-03-14 09:00,14,87.75,87.75,87.375,87.6,1851
20120401|2012-03-14 09:30,14,87.6,87.675,87.425,87.45,614
20120401|2012-03-14 10:00,14,87.5,87.575,87.325,87.475,870
20120401|2012-03-14 10:30,14,87.475,87.575,87.35,87.5,577
20120401|2012-03-14 11:00,14,87.525,87.75,87.4,87.5,826
20120401|2012-03-14 11:30,14,87.45,87.75,87.4,87.525,645
20120401|2012-03-14 12:00,14,87.5,87.7,87.425,87.575,400
20120401|2012-03-14 12:30,14,87.6,87.625,87.325,87.45,1177
20120401|2012-03-14 13:00,14,87.45,87.55,87.425,87.5,148
20120401|2012-03-14 13:30,14,87.475,87.5,87.4,87.475,21
20120401|2012-03-14 14:00,14,87.425,87.55,87.4,87.55,38
20120401|2012-03-14 14:30,14,87.5,87.8,87.45,87.8,285
20120401|2012-03-14 15:00,14,87.775,87.775,87.475,87.775,445
20120401|2012-03-14 15:30,14,87.725,87.85,87.725,87.775,110
20120401|2012-03-14 17:00,15,87.725,87.875,87.625,87.85,113
20120401|2012-03-14 17:30,15,87.825,87.825,87.725,87.725,18
20120401|2012-03-14 18:00,15,87.775,87.775,87.75,87.775,21
20120401|2012-03-14 18:30,15,87.75,87.775,87.75,87.775,48
20120401|2012-03-14 19:00,15,87.8,87.9,87.8,87.9,40
20120401|2012-03-14 19:30,15,87.9,87.925,87.825,87.825,46
20120401|2012-03-14 20:00,15,87.875,87.875,87.825,87.825,4
20120401|2012-03-14 20:30,15,87.875,87.875,87.875,87.875,2
20120401|2012-03-14 21:00,15,87.8,87.8,87.8,87.8,1
20120401|2012-03-14 21:30,15,87.8,87.8,87.75,87.75,25
20120401|2012-03-14 22:00,15,87.75,87.875,87.75,87.875,40
20120401|2012-03-14 23:00,15,87.8,87.825,87.8,87.825,10
20120401|2012-03-14 23:30,15,87.825,87.85,87.825,87.85,3
20120401|2012-03-15 01:30,15,87.8,87.85,87.8,87.85,2
20120401|2012-03-15 02:00,15,87.9,87.9,87.9,87.9,6
20120401|2012-03-15 02:30,15,87.9,87.9,87.875,87.875,5
20120401|2012-03-15 03:00,15,87.875,87.9,87.875,87.875,5
20120401|2012-03-15 04:00,15,87.875,87.875,87.875,87.875,20
20120401|2012-03-15 04:30,15,87.9,87.95,87.9,87.95,154
20120401|2012-03-15 05:00,15,87.95,87.975,87.95,87.975,55
20120401|2012-03-15 05:30,15,87.975,87.975,87.9,87.9,4
20120401|2012-03-15 06:00,15,87.9,87.925,87.9,87.925,4
20120401|2012-03-15 06:30,15,87.9,87.925,87.825,87.825,13
20120401|2012-03-15 07:00,15,87.9,87.925,87.825,87.825,47
20120401|2012-03-15 07:30,15,87.8,87.85,87.775,87.825,41
20120401|2012-03-15 08:00,15,87.775,88,87.775,87.925,279
20120401|2012-03-15 08:30,15,87.95,87.95,87.8,87.85,187
20120401|2012-03-15 09:00,15,87.825,87.95,87.65,87.7,687
20120401|2012-03-15 09:30,15,87.725,88,87.7,87.875,987
20120401|2012-03-15 10:00,15,87.85,87.925,87.65,87.65,481
20120401|2012-03-15 10:30,15,87.65,87.8,87.5,87.7,816
20120401|2012-03-15 11:00,15,87.675,87.8,87.6,87.725,295
20120401|2012-03-15 11:30,15,87.75,87.8,87.625,87.7,286
20120401|2012-03-15 12:00,15,87.7,87.725,87.45,87.5,758
20120401|2012-03-15 12:30,15,87.475,87.525,86.825,86.9,2611
20120401|2012-03-15 13:00,15,86.9,87.05,86.9,86.975,767
20120401|2012-03-15 13:30,15,86.975,86.975,86.9,86.95,69
20120401|2012-03-15 14:00,15,86.9,87,86.85,86.975,119
20120401|2012-03-15 14:30,15,87,87.1,86.975,87,117
20120401|2012-03-15 15:00,15,86.975,87,86.825,86.95,312
20120401|2012-03-15 15:30,15,86.875,86.875,86.825,86.85,48
20120401|2012-03-15 17:00,16,86.85,86.85,86.75,86.8,13
20120401|2012-03-15 17:30,16,86.85,86.85,86.85,86.85,3
20120401|2012-03-15 18:00,16,86.85,86.875,86.8,86.875,7
20120401|2012-03-15 18:30,16,86.85,86.925,86.85,86.85,30
20120401|2012-03-15 19:00,16,86.825,86.825,86.75,86.775,55
20120401|2012-03-15 19:30,16,86.8,86.8,86.725,86.725,30
20120401|2012-03-15 20:00,16,86.75,86.8,86.75,86.8,4
20120401|2012-03-15 20:30,16,86.8,86.85,86.8,86.85,7
20120401|2012-03-15 21:00,16,86.85,86.85,86.8,86.85,19
20120401|2012-03-15 21:30,16,86.85,86.85,86.775,86.775,70
20120401|2012-03-15 22:00,16,86.775,86.775,86.7,86.75,61
20120401|2012-03-15 22:30,16,86.75,86.775,86.7,86.775,13
20120401|2012-03-15 23:00,16,86.775,86.8,86.525,86.625,176
20120401|2012-03-15 23:30,16,86.6,86.6,86.6,86.6,1
20120401|2012-03-16 00:30,16,86.6,86.6,86.6,86.6,2
20120401|2012-03-16 01:30,16,86.625,86.625,86.55,86.55,10
20120401|2012-03-16 03:00,16,86.55,86.55,86.525,86.525,66
20120401|2012-03-16 03:30,16,86.55,86.6,86.525,86.525,40
20120401|2012-03-16 04:00,16,86.55,86.625,86.525,86.625,3
20120401|2012-03-16 04:30,16,86.625,86.7,86.575,86.7,43
20120401|2012-03-16 05:00,16,86.675,86.675,86.625,86.625,5
20120401|2012-03-16 05:30,16,86.6,86.6,86.525,86.6,32
20120401|2012-03-16 06:00,16,86.625,86.65,86.6,86.6,11
20120401|2012-03-16 06:30,16,86.65,86.65,86.6,86.625,8
20120401|2012-03-16 07:00,16,86.625,86.7,86.6,86.65,34
20120401|2012-03-16 07:30,16,86.7,86.7,86.65,86.7,10
20120401|2012-03-16 08:00,16,86.7,86.8,86.65,86.8,118
20120401|2012-03-16 08:30,16,86.825,86.85,86.65,86.65,185
20120401|2012-03-16 09:00,16,86.625,86.65,86.35,86.35,1875
20120401|2012-03-16 09:30,16,86.35,86.575,86.3,86.45,782
20120401|2012-03-16 10:00,16,86.425,86.45,86.175,86.225,836
20120401|2012-03-16 10:30,16,86.2,86.575,86.175,86.425,532
20120401|2012-03-16 11:00,16,86.4,86.75,86.375,86.425,509
20120401|2012-03-16 11:30,16,86.425,86.6,86.125,86.125,511
20120401|2012-03-16 12:00,16,86.125,86.225,86.05,86.125,509
20120401|2012-03-16 12:30,16,86.1,86.1,85.825,85.9,2054
20120401|2012-03-16 13:00,16,85.925,86,85.9,85.925,597
20120401|2012-03-16 13:30,16,85.925,86,85.9,85.9,146
20120401|2012-03-19 09:00,19,86.1,86.1,85.8,85.825,1352
20120401|2012-03-19 09:30,19,85.825,86.2,85.725,86.175,1238
20120401|2012-03-19 10:00,19,86.175,86.3,86.025,86.075,1256
20120401|2012-03-19 10:30,19,86.075,86.3,85.95,86.175,505
20120401|2012-03-19 11:00,19,86.2,86.3,86,86,591
20120401|2012-03-19 11:30,19,85.975,86.1,85.925,85.975,223
20120401|2012-03-19 12:00,19,85.95,86.325,85.95,86.225,602
20120401|2012-03-19 12:30,19,86.25,86.25,85.975,86,1242
20120401|2012-03-19 13:00,19,86,86,85.9,85.95,280
20120401|2012-03-19 13:30,19,85.95,85.975,85.925,85.95,30
20120401|2012-03-19 14:00,19,85.975,85.975,85.95,85.975,10
20120401|2012-03-19 14:30,19,85.925,85.925,85.7,85.775,135
20120401|2012-03-19 15:00,19,85.775,85.8,85.725,85.75,42
20120401|2012-03-19 15:30,19,85.75,85.85,85.725,85.75,26
20120401|2012-03-19 17:00,20,85.75,85.8,85.575,85.675,72
20120401|2012-03-19 17:30,20,85.675,85.7,85.65,85.675,12
20120401|2012-03-19 18:00,20,85.675,85.675,85.65,85.65,14
20120401|2012-03-19 18:30,20,85.65,85.65,85.6,85.6,22
20120401|2012-03-19 19:00,20,85.6,85.625,85.575,85.625,5
20120401|2012-03-19 19:30,20,85.625,85.625,85.625,85.625,2
20120401|2012-03-19 20:30,20,85.65,85.675,85.625,85.675,11
20120401|2012-03-19 21:00,20,85.65,85.675,85.65,85.675,4
20120401|2012-03-19 21:30,20,85.675,85.675,85.65,85.65,11
20120401|2012-03-19 22:00,20,85.625,85.625,85.625,85.625,3
20120401|2012-03-19 22:30,20,85.625,85.65,85.625,85.65,2
20120401|2012-03-20 00:00,20,85.65,85.65,85.65,85.65,2
20120401|2012-03-20 01:00,20,85.6,85.6,85.6,85.6,1
20120401|2012-03-20 01:30,20,85.625,85.625,85.625,85.625,1
20120401|2012-03-20 02:30,20,85.625,85.65,85.625,85.65,2
20120401|2012-03-20 03:00,20,85.625,85.625,85.575,85.575,11
20120401|2012-03-20 04:30,20,85.575,85.575,85.525,85.525,75
20120401|2012-03-20 05:00,20,85.55,85.55,85.55,85.55,1
20120401|2012-03-20 05:30,20,85.525,85.525,85.525,85.525,1
20120401|2012-03-20 06:00,20,85.575,85.575,85.55,85.55,2
20120401|2012-03-20 06:30,20,85.6,85.6,85.55,85.6,35
20120401|2012-03-20 07:00,20,85.625,85.65,85.55,85.55,34
20120401|2012-03-20 07:30,20,85.55,85.65,85.525,85.6,23
20120401|2012-03-20 08:00,20,85.625,85.65,85.55,85.65,64
20120401|2012-03-20 08:30,20,85.625,85.675,85.55,85.55,81
20120401|2012-03-20 09:00,20,85.55,85.6,84.825,84.825,2007
20120401|2012-03-20 09:30,20,84.85,85.325,84.825,85.2,1996
20120401|2012-03-20 10:00,20,85.175,85.3,85,85.15,444
20120401|2012-03-20 10:30,20,85.175,85.2,84.9,84.9,429
20120401|2012-03-20 11:00,20,84.9,85.1,84.825,85.075,389
20120401|2012-03-20 11:30,20,85.075,85.225,85.025,85.125,240
20120401|2012-03-20 12:00,20,85.1,85.1,84.925,85,393
20120401|2012-03-20 12:30,20,84.95,85.075,84.875,84.9,756
20120401|2012-03-20 13:00,20,84.9,84.95,84.8,84.85,670
20120401|2012-03-20 13:30,20,84.875,84.875,84.8,84.8,55
20120401|2012-03-20 14:00,20,84.8,84.85,84.8,84.825,44
20120401|2012-03-20 14:30,20,84.85,84.85,84.825,84.85,59
20120401|2012-03-20 15:00,20,84.825,84.825,84.575,84.6,683
20120401|2012-03-20 15:30,20,84.65,84.75,84.65,84.75,54
20120401|2012-03-20 17:00,21,84.7,84.85,84.7,84.8,22
20120401|2012-03-20 17:30,21,84.8,84.8,84.8,84.8,4
20120401|2012-03-20 18:00,21,84.85,84.95,84.85,84.9,31
20120401|2012-03-20 18:30,21,84.9,84.9,84.85,84.85,7
20120401|2012-03-20 19:00,21,84.85,84.85,84.85,84.85,5
20120401|2012-03-20 19:30,21,84.875,84.875,84.875,84.875,1
20120401|2012-03-20 20:00,21,84.9,84.9,84.9,84.9,2
20120401|2012-03-20 20:30,21,84.925,84.95,84.925,84.95,8
20120401|2012-03-20 22:00,21,84.975,85,84.975,85,21
20120401|2012-03-20 22:30,21,85.025,85.025,84.95,84.95,5
20120401|2012-03-20 23:00,21,85,85,85,85,2
20120401|2012-03-20 23:30,21,85,85,85,85,1
20120401|2012-03-21 00:00,21,85,85,85,85,22
20120401|2012-03-21 00:30,21,84.95,84.95,84.925,84.925,4
20120401|2012-03-21 01:30,21,84.9,84.9,84.875,84.875,10
20120401|2012-03-21 02:00,21,84.85,84.85,84.7,84.7,69
20120401|2012-03-21 03:00,21,84.675,84.7,84.65,84.7,15
20120401|2012-03-21 03:30,21,84.7,84.7,84.65,84.65,12
20120401|2012-03-21 04:00,21,84.65,84.65,84.65,84.65,4
20120401|2012-03-21 04:30,21,84.65,84.7,84.65,84.675,17
20120401|2012-03-21 05:00,21,84.65,84.7,84.65,84.7,33
20120401|2012-03-21 05:30,21,84.7,84.7,84.7,84.7,1
20120401|2012-03-21 06:00,21,84.675,84.675,84.65,84.65,42
20120401|2012-03-21 06:30,21,84.65,84.65,84.55,84.6,33
20120401|2012-03-21 07:00,21,84.55,84.6,84.525,84.525,24
20120401|2012-03-21 07:30,21,84.55,84.65,84.525,84.625,133
20120401|2012-03-21 08:00,21,84.65,84.7,84.65,84.7,153
20120401|2012-03-21 08:30,21,84.7,84.7,84.6,84.625,338
20120401|2012-03-21 09:00,21,84.625,85.225,84.625,85.2,1031
20120401|2012-03-21 09:30,21,85.2,85.525,85.175,85.325,904
20120401|2012-03-21 10:00,21,85.375,85.6,85.225,85.275,734
20120401|2012-03-21 10:30,21,85.225,85.4,85.125,85.35,690
20120401|2012-03-21 11:00,21,85.35,85.35,85.075,85.275,412
20120401|2012-03-21 11:30,21,85.25,85.35,84.95,85.05,748
20120401|2012-03-21 12:00,21,85.05,85.1,84.725,84.925,636
20120401|2012-03-21 12:30,21,84.9,85.275,84.85,85.025,916
20120401|2012-03-21 13:00,21,84.975,85,84.9,85,301
20120401|2012-03-21 13:30,21,85,85.075,85,85.075,98
20120401|2012-03-21 14:00,21,85.05,85.05,85,85,4
20120401|2012-03-21 14:30,21,85.05,85.075,84.9,84.9,139
20120401|2012-03-21 15:00,21,84.95,84.95,84.75,84.85,209
20120401|2012-03-21 15:30,21,84.85,84.85,84.825,84.85,13
20120401|2012-03-21 17:00,22,84.9,85.025,84.875,84.975,14
20120401|2012-03-21 17:30,22,85,85,85,85,2
20120401|2012-03-21 18:00,22,85,85,85,85,1
20120401|2012-03-21 19:00,22,85,85.1,85,85.1,33
20120401|2012-03-21 19:30,22,85.125,85.125,85.125,85.125,7
20120401|2012-03-21 20:00,22,85.075,85.075,85.075,85.075,2
20120401|2012-03-21 20:30,22,85.125,85.15,85.075,85.075,10
20120401|2012-03-21 21:00,22,85.05,85.05,85.05,85.05,1
20120401|2012-03-21 22:30,22,85.075,85.075,85.075,85.075,17
20120401|2012-03-21 23:00,22,85.1,85.1,85.1,85.1,1
20120401|2012-03-22 00:30,22,85.075,85.075,85.075,85.075,2
20120401|2012-03-22 01:00,22,85.1,85.1,85.1,85.1,1
20120401|2012-03-22 03:00,22,85.075,85.075,85.075,85.075,3
20120401|2012-03-22 03:30,22,85.075,85.125,85.075,85.125,6
20120401|2012-03-22 04:00,22,85.15,85.15,85.1,85.125,30
20120401|2012-03-22 04:30,22,85.075,85.075,84.975,85.075,31
20120401|2012-03-22 05:30,22,85.05,85.05,85.025,85.025,3
20120401|2012-03-22 06:00,22,85.15,85.175,85.15,85.175,7
20120401|2012-03-22 06:30,22,85.075,85.1,85.025,85.025,9
20120401|2012-03-22 07:00,22,85.025,85.3,84.95,85.3,129
20120401|2012-03-22 07:30,22,85.325,85.525,85.325,85.425,167
20120401|2012-03-22 08:00,22,85.4,85.425,85.35,85.375,61
20120401|2012-03-22 08:30,22,85.4,85.5,85.35,85.45,165
20120401|2012-03-22 09:00,22,85.45,85.775,85.35,85.75,919
20120401|2012-03-22 09:30,22,85.75,85.75,85.425,85.7,447
20120401|2012-03-22 10:00,22,85.675,85.725,85.55,85.55,254
20120401|2012-03-22 10:30,22,85.575,85.75,85.425,85.625,383
20120401|2012-03-22 11:00,22,85.675,85.675,85.425,85.45,256
20120401|2012-03-22 11:30,22,85.425,85.575,85.4,85.425,160
20120401|2012-03-22 12:00,22,85.425,85.7,85.35,85.65,204
20120401|2012-03-22 12:30,22,85.625,85.7,85.275,85.375,801
20120401|2012-03-22 13:00,22,85.375,85.4,85.275,85.325,155
20120401|2012-03-22 13:30,22,85.3,85.3,85.275,85.3,19
20120401|2012-03-22 14:00,22,85.275,85.3,85.275,85.3,44
20120401|2012-03-22 14:30,22,85.3,85.4,85.3,85.3,29
20120401|2012-03-22 15:00,22,85.35,85.45,85.325,85.35,29
20120401|2012-03-22 15:30,22,85.4,85.4,85.3,85.3,18
20120401|2012-03-22 17:00,23,85.35,85.375,85.35,85.375,3
20120401|2012-03-22 17:30,23,85.375,85.375,85.375,85.375,1
20120401|2012-03-22 18:00,23,85.325,85.325,85.3,85.3,23
20120401|2012-03-22 18:30,23,85.3,85.3,85.3,85.3,2
20120401|2012-03-22 19:00,23,85.275,85.275,85.275,85.275,22
20120401|2012-03-22 20:00,23,85.325,85.325,85.325,85.325,3
20120401|2012-03-22 21:00,23,85.275,85.275,85.225,85.25,6
20120401|2012-03-22 21:30,23,85.25,85.25,85.175,85.175,25
20120401|2012-03-22 22:00,23,85.225,85.275,85.225,85.275,4
20120401|2012-03-22 23:30,23,85.275,85.275,85.275,85.275,1
20120401|2012-03-23 00:00,23,85.275,85.275,85.275,85.275,2
20120401|2012-03-23 03:00,23,85.275,85.275,85.225,85.225,5
20120401|2012-03-23 03:30,23,85.175,85.175,85.175,85.175,4
20120401|2012-03-23 04:00,23,85.175,85.175,85.125,85.125,18
20120401|2012-03-23 04:30,23,85.1,85.1,85.075,85.075,15
20120401|2012-03-23 05:00,23,85.075,85.075,85.05,85.05,16
20120401|2012-03-23 05:30,23,85.05,85.05,85,85,15
20120401|2012-03-23 06:00,23,85.025,85.05,85,85.05,13
20120401|2012-03-23 06:30,23,85.05,85.05,84.975,84.975,84
20120401|2012-03-23 07:00,23,85.025,85.125,85,85.05,75
20120401|2012-03-23 07:30,23,85.075,85.2,85.025,85.025,41
20120401|2012-03-23 08:00,23,85.025,85.025,84.875,84.9,177
20120401|2012-03-23 08:30,23,84.9,84.95,84.8,84.85,168
20120401|2012-03-23 09:00,23,84.85,85.075,84.825,84.95,390
20120401|2012-03-23 09:30,23,84.975,85.15,84.95,85.075,212
20120401|2012-03-23 10:00,23,85.025,85.025,84.825,84.825,327
20120401|2012-03-23 10:30,23,84.85,84.875,84.575,84.65,676
20120401|2012-03-23 11:00,23,84.65,84.675,84.35,84.575,765
20120401|2012-03-23 11:30,23,84.55,84.975,84.55,84.875,383
20120401|2012-03-23 12:00,23,84.825,84.9,84.775,84.8,59
20120401|2012-03-23 12:30,23,84.825,85.15,84.775,85.025,536
20120401|2012-03-23 13:00,23,85.05,85.2,85.025,85.1,338
20120401|2012-03-23 13:30,23,85.15,85.15,85.075,85.075,11
20120401|2012-03-26 09:00,26,84.95,85,84.375,84.475,1548
20120401|2012-03-26 09:30,26,84.45,84.475,84.375,84.375,426
20120401|2012-03-26 10:00,26,84.375,84.525,84.375,84.45,412
20120401|2012-03-26 10:30,26,84.475,84.525,84.325,84.375,704
20120401|2012-03-26 11:00,26,84.35,84.525,84.325,84.425,252
20120401|2012-03-26 11:30,26,84.425,84.65,84.375,84.6,233
20120401|2012-03-26 12:00,26,84.6,84.725,84.45,84.5,861
20120401|2012-03-26 12:30,26,84.525,84.875,84.5,84.825,1548
20120401|2012-03-26 13:00,26,84.825,84.85,84.75,84.75,331
20120401|2012-03-26 13:30,26,84.75,84.8,84.7,84.8,36
20120401|2012-03-26 14:00,26,84.8,84.825,84.75,84.75,15
20120401|2012-03-26 14:30,26,84.75,84.775,84.65,84.65,21
20120401|2012-03-26 15:00,26,84.7,84.875,84.7,84.85,63
20120401|2012-03-26 15:30,26,84.825,84.95,84.825,84.95,58
20120401|2012-03-26 17:00,27,84.9,84.95,84.9,84.9,13
20120401|2012-03-26 17:30,27,84.95,84.975,84.95,84.95,6
20120401|2012-03-26 19:30,27,84.925,84.925,84.85,84.875,13
20120401|2012-03-26 20:00,27,84.85,84.85,84.825,84.825,4
20120401|2012-03-26 20:30,27,84.85,84.85,84.8,84.8,48
20120401|2012-03-26 21:00,27,84.8,84.8,84.75,84.8,5
20120401|2012-03-26 21:30,27,84.8,84.8,84.8,84.8,1
20120401|2012-03-26 22:00,27,84.8,84.8,84.8,84.8,3
20120401|2012-03-26 23:00,27,84.8,84.8,84.75,84.75,40
20120401|2012-03-26 23:30,27,84.75,84.75,84.725,84.75,4
20120401|2012-03-27 00:00,27,84.75,84.75,84.75,84.75,1
20120401|2012-03-27 00:30,27,84.8,84.8,84.8,84.8,6
20120401|2012-03-27 01:00,27,84.8,84.825,84.8,84.825,3
20120401|2012-03-27 01:30,27,84.825,84.825,84.825,84.825,1
20120401|2012-03-27 02:00,27,84.775,84.775,84.725,84.725,6
20120401|2012-03-27 02:30,27,84.8,84.8,84.8,84.8,12
20120401|2012-03-27 03:30,27,84.8,84.8,84.8,84.8,2
20120401|2012-03-27 04:00,27,84.8,84.8,84.7,84.7,7
20120401|2012-03-27 04:30,27,84.7,84.75,84.7,84.7,8
20120401|2012-03-27 05:00,27,84.7,84.7,84.65,84.7,14
20120401|2012-03-27 05:30,27,84.65,84.7,84.65,84.7,7
20120401|2012-03-27 06:00,27,84.675,84.7,84.6,84.65,15
20120401|2012-03-27 06:30,27,84.6,84.6,84.6,84.6,4
20120401|2012-03-27 07:00,27,84.6,84.6,84.475,84.5,140
20120401|2012-03-27 07:30,27,84.5,84.6,84.475,84.6,134
20120401|2012-03-27 08:00,27,84.6,84.7,84.5,84.65,78
20120401|2012-03-27 08:30,27,84.675,84.85,84.65,84.8,191
20120401|2012-03-27 09:00,27,84.775,85.475,84.75,85.25,1426
20120401|2012-03-27 09:30,27,85.25,85.25,84.875,85,880
20120401|2012-03-27 10:00,27,84.975,85.25,84.975,85.15,480
20120401|2012-03-27 10:30,27,85.125,85.175,84.8,84.825,404
20120401|2012-03-27 11:00,27,84.825,85.05,84.825,84.875,257
20120401|2012-03-27 11:30,27,84.9,84.9,84.7,84.85,287
20120401|2012-03-27 12:00,27,84.875,84.975,84.725,84.9,236
20120401|2012-03-27 12:30,27,84.875,84.9,84.7,84.825,284
20120401|2012-03-27 13:00,27,84.825,84.85,84.775,84.85,130
20120401|2012-03-27 13:30,27,84.8,84.8,84.75,84.75,53
20120401|2012-03-27 14:00,27,84.8,84.8,84.7,84.7,28
20120401|2012-03-27 14:30,27,84.7,84.75,84.7,84.725,15
20120401|2012-03-27 15:00,27,84.7,84.925,84.7,84.925,107
20120401|2012-03-27 15:30,27,84.925,85,84.925,84.95,37
20120401|2012-03-27 17:00,28,84.8,84.875,84.8,84.85,77
20120401|2012-03-27 17:30,28,84.85,84.875,84.85,84.875,6
20120401|2012-03-27 18:00,28,84.875,84.875,84.85,84.85,24
20120401|2012-03-27 18:30,28,84.85,84.85,84.85,84.85,9
20120401|2012-03-27 19:30,28,84.9,84.9,84.9,84.9,1
20120401|2012-03-27 20:30,28,84.85,84.85,84.85,84.85,15
20120401|2012-03-27 22:00,28,84.85,84.85,84.85,84.85,1
20120401|2012-03-27 22:30,28,84.85,84.925,84.85,84.925,5
20120401|2012-03-27 23:30,28,84.925,84.925,84.9,84.9,2
20120401|2012-03-28 01:30,28,84.875,84.875,84.875,84.875,3
20120401|2012-03-28 02:00,28,84.85,84.85,84.825,84.825,6
20120401|2012-03-28 03:00,28,84.775,84.775,84.75,84.75,7
20120401|2012-03-28 05:00,28,84.75,84.75,84.75,84.75,1
20120401|2012-03-28 05:30,28,84.825,84.85,84.825,84.825,20
20120401|2012-03-28 06:30,28,84.825,84.825,84.75,84.75,21
20120401|2012-03-28 07:00,28,84.75,84.75,84.725,84.725,5
20120401|2012-03-28 07:30,28,84.725,84.725,84.525,84.525,186
20120401|2012-03-28 08:00,28,84.5,84.525,84.425,84.45,128
20120401|2012-03-28 08:30,28,84.5,84.675,84.425,84.5,373
20120401|2012-03-28 09:00,28,84.425,84.475,83.875,83.975,1272
20120401|2012-03-28 09:30,28,84,84.1,83.775,84.025,621
20120401|2012-03-28 10:00,28,84.05,84.125,83.85,83.975,221
20120401|2012-03-28 10:30,28,83.975,84.075,83.9,83.95,270
20120401|2012-03-28 11:00,28,83.9,83.9,83.65,83.825,575
20120401|2012-03-28 11:30,28,83.8,84,83.75,83.875,503
20120401|2012-03-28 12:00,28,83.85,84.05,83.75,83.95,404
20120401|2012-03-28 12:30,28,83.95,84.075,83.65,83.75,957
20120401|2012-03-28 13:00,28,83.75,83.75,83.5,83.5,356
20120401|2012-03-28 13:30,28,83.525,83.575,83.525,83.55,11
20120401|2012-03-28 14:00,28,83.6,83.65,83.575,83.6,24
20120401|2012-03-28 14:30,28,83.625,83.625,83.425,83.475,88
20120401|2012-03-28 15:00,28,83.475,83.625,83.4,83.625,112
20120401|2012-03-28 15:30,28,83.6,83.6,83.425,83.45,35
20120401|2012-03-28 17:00,29,83.5,83.6,83.5,83.55,5
20120401|2012-03-28 17:30,29,83.525,83.525,83.5,83.5,3
20120401|2012-03-28 18:00,29,83.5,83.55,83.4,83.4,18
20120401|2012-03-28 18:30,29,83.425,83.425,83.425,83.425,3
20120401|2012-03-28 19:00,29,83.45,83.45,83.4,83.45,51
20120401|2012-03-28 19:30,29,83.5,83.5,83.45,83.45,11
20120401|2012-03-28 20:00,29,83.5,83.5,83.5,83.5,3
20120401|2012-03-28 20:30,29,83.5,83.5,83.5,83.5,8
20120401|2012-03-28 21:00,29,83.525,83.55,83.525,83.55,2
20120401|2012-03-28 21:30,29,83.55,83.55,83.55,83.55,2
20120401|2012-03-28 22:00,29,83.575,83.575,83.575,83.575,2
20120401|2012-03-28 23:00,29,83.55,83.55,83.55,83.55,10
20120401|2012-03-28 23:30,29,83.5,83.5,83.45,83.45,49
20120401|2012-03-29 01:00,29,83.425,83.425,83.425,83.425,9
20120401|2012-03-29 01:30,29,83.425,83.425,83.4,83.4,9
20120401|2012-03-29 05:30,29,83.425,83.45,83.4,83.4,28
20120401|2012-03-29 06:00,29,83.35,83.35,83.325,83.325,10
20120401|2012-03-29 06:30,29,83.3,83.35,83.25,83.25,61
20120401|2012-03-29 07:00,29,83.275,83.3,83.2,83.25,95
20120401|2012-03-29 07:30,29,83.25,83.3,83.1,83.175,316
20120401|2012-03-29 08:00,29,83.225,83.3,83.15,83.25,180
20120401|2012-03-29 08:30,29,83.2,83.45,83.2,83.4,186
20120401|2012-03-29 09:00,29,83.4,83.775,83.225,83.675,824
20120401|2012-03-29 09:30,29,83.625,83.7,83.6,83.675,280
20120401|2012-03-29 10:00,29,83.65,83.75,83.6,83.7,576
20120401|2012-03-29 10:30,29,83.7,83.85,83.6,83.6,513
20120401|2012-03-29 11:00,29,83.625,83.625,83.175,83.375,790
20120401|2012-03-29 11:30,29,83.35,83.375,83,83.175,1055
20120401|2012-03-29 12:00,29,83.2,83.275,82.9,83.1,661
20120401|2012-03-29 12:30,29,83.1,83.25,83,83.025,602
20120401|2012-03-29 13:00,29,83.075,83.125,82.925,82.975,403
20120401|2012-03-29 13:30,29,82.95,82.975,82.9,82.925,83
20120401|2012-03-29 14:30,29,82.975,83,82.975,82.975,10
20120401|2012-03-29 15:00,29,82.975,82.975,82.8,82.825,186
20120401|2012-03-29 15:30,29,82.85,82.85,82.8,82.8,36
20120401|2012-03-29 17:00,30,82.85,83.2,82.85,83.2,36
20120401|2012-03-29 17:30,30,83.2,83.2,83.15,83.175,11
20120401|2012-03-29 18:00,30,83.2,83.2,83.2,83.2,4
20120401|2012-03-29 18:30,30,83.225,83.225,83.2,83.2,3
20120401|2012-03-29 19:00,30,83.225,83.225,83.225,83.225,1
20120401|2012-03-29 19:30,30,83.15,83.15,83.15,83.15,1
20120401|2012-03-29 20:00,30,83.225,83.225,83.225,83.225,1
20120401|2012-03-29 20:30,30,83.225,83.225,83.225,83.225,1
20120401|2012-03-29 21:00,30,83.225,83.225,83.2,83.225,9
20120401|2012-03-29 22:30,30,83.175,83.175,83.15,83.175,8
20120401|2012-03-29 23:00,30,83.15,83.15,83.15,83.15,4
20120401|2012-03-29 23:30,30,83.15,83.15,83.15,83.15,1
20120401|2012-03-30 00:00,30,83.15,83.15,83.15,83.15,35
20120401|2012-03-30 00:30,30,83.125,83.125,83.1,83.1,5
20120401|2012-03-30 01:00,30,83.1,83.1,83.1,83.1,1
20120401|2012-03-30 02:00,30,83.125,83.125,83.05,83.05,5
20120401|2012-03-30 02:30,30,83.05,83.05,83.05,83.05,1
20120401|2012-03-30 03:30,30,83.05,83.05,83,83,6
20120401|2012-03-30 04:00,30,82.95,82.95,82.9,82.9,7
20120401|2012-03-30 05:00,30,82.9,82.9,82.9,82.9,2
20120401|2012-03-30 06:00,30,82.875,82.875,82.875,82.875,1
20120401|2012-03-30 06:30,30,82.925,82.95,82.85,82.85,14
20120401|2012-03-30 07:00,30,82.875,82.975,82.85,82.95,27
20120401|2012-03-30 07:30,30,83,83.275,82.95,83.275,89
20120401|2012-03-30 08:00,30,83.225,83.275,83.075,83.275,66
20120401|2012-03-30 08:30,30,83.275,83.275,83.15,83.25,66
20120401|2012-03-30 09:00,30,83.25,83.375,82.975,83.3,607
20120401|2012-03-30 09:30,30,83.275,83.7,83.2,83.45,761
20120401|2012-03-30 10:00,30,83.45,83.5,83.375,83.475,263
20120401|2012-03-30 10:30,30,83.5,83.5,83.225,83.275,241
20120401|2012-03-30 11:00,30,83.275,83.325,83.1,83.1,324
20120401|2012-03-30 11:30,30,83.15,83.2,83.075,83.1,93
20120401|2012-03-30 12:00,30,83.1,83.2,83.05,83.05,181
20120401|2012-03-30 12:30,30,83.075,83.475,82.9,83.35,494
20120401|2012-03-30 13:00,30,83.35,83.425,83.25,83.425,216
20120401|2012-03-30 13:30,30,83.425,83.55,83.35,83.5,136
20120401|2012-04-02 09:00,2,83.525,84,83.175,83.975,779
20120401|2012-04-02 09:30,2,83.975,84.025,83.8,83.95,294
20120401|2012-04-02 10:00,2,83.925,84.1,83.9,84.05,287
20120401|2012-04-02 10:30,2,84.025,84.275,84,84.175,269
20120401|2012-04-02 11:00,2,84.15,84.375,84.125,84.275,412
20120401|2012-04-02 11:30,2,84.275,84.325,84.05,84.05,183
20120401|2012-04-02 12:00,2,84.025,84.075,83.9,84.05,292
20120401|2012-04-02 12:30,2,84.025,84.85,84.025,84.85,514
20120401|2012-04-02 13:00,2,84.8,84.85,84.675,84.725,393
20120401|2012-04-02 13:30,2,84.7,84.7,84.675,84.675,13
20120401|2012-04-02 14:00,2,84.65,84.7,84.625,84.675,11
20120401|2012-04-02 14:30,2,84.675,84.7,84.65,84.7,16
20120401|2012-04-02 15:00,2,84.7,84.775,84.525,84.775,102
20120401|2012-04-02 15:30,2,84.775,84.775,84.625,84.725,26
20120401|2012-04-02 17:00,3,84.675,84.675,84.625,84.625,8
20120401|2012-04-02 17:30,3,84.675,84.675,84.5,84.575,61
20120401|2012-04-02 18:00,3,84.525,84.525,84.525,84.525,1
20120401|2012-04-02 19:00,3,84.575,84.575,84.5,84.5,11
20120401|2012-04-02 19:30,3,84.5,84.5,84.5,84.5,2
20120401|2012-04-02 20:30,3,84.5,84.5,84.5,84.5,2
20120401|2012-04-02 21:00,3,84.55,84.575,84.55,84.575,14
20120401|2012-04-02 21:30,3,84.6,84.6,84.6,84.6,3
20120401|2012-04-02 22:00,3,84.625,84.625,84.625,84.625,4
20120401|2012-04-02 23:30,3,84.625,84.625,84.625,84.625,1
20120401|2012-04-03 02:00,3,84.65,84.65,84.6,84.6,5
20120401|2012-04-03 04:00,3,84.675,84.675,84.625,84.625,4
20120401|2012-04-03 04:30,3,84.575,84.575,84.575,84.575,4
20120401|2012-04-03 05:30,3,84.525,84.525,84.525,84.525,3
20120401|2012-04-03 06:00,3,84.525,84.525,84.525,84.525,2
20120401|2012-04-03 06:30,3,84.55,84.55,84.55,84.55,1
20120401|2012-04-03 07:00,3,84.55,84.55,84.475,84.475,20
20120401|2012-04-03 07:30,3,84.45,84.45,84.375,84.425,49
20120401|2012-04-03 08:00,3,84.4,84.5,84.4,84.5,44
20120401|2012-04-03 08:30,3,84.475,84.475,84.375,84.4,53
20120401|2012-04-03 09:00,3,84.4,84.4,83.95,84.1,403
20120401|2012-04-03 09:30,3,84.1,84.35,84.1,84.175,464
20120401|2012-04-03 10:00,3,84.15,84.15,84.025,84.075,264
20120401|2012-04-03 10:30,3,84.05,84.275,84.05,84.25,249
20120401|2012-04-03 11:00,3,84.275,84.375,84.2,84.325,246
20120401|2012-04-03 11:30,3,84.3,84.3,84.2,84.275,112
20120401|2012-04-03 12:00,3,84.275,84.3,84.125,84.2,139
20120401|2012-04-03 12:30,3,84.2,84.35,84.025,84.05,237
20120401|2012-04-03 13:00,3,84.075,84.1,84,84.025,73
20120401|2012-04-03 13:30,3,84.025,84.05,83.975,84.05,27
20120401|2012-04-03 14:00,3,84.05,84.125,84.05,84.05,33
20120401|2012-04-03 14:30,3,84.025,84.15,84.025,84.15,19
20120401|2012-04-03 15:00,3,84.075,84.075,83.875,83.925,80
20120401|2012-04-03 15:30,3,83.975,84,83.825,83.85,45
20120401|2012-04-03 17:00,4,83.925,83.975,83.925,83.95,7
20120401|2012-04-03 18:00,4,83.95,83.95,83.95,83.95,2
20120401|2012-04-03 18:30,4,83.925,83.925,83.925,83.925,3
20120401|2012-04-03 19:00,4,83.925,83.925,83.825,83.9,19
20120401|2012-04-03 19:30,4,83.9,83.925,83.9,83.925,2
20120401|2012-04-03 20:00,4,83.925,83.925,83.925,83.925,3
20120401|2012-04-03 21:00,4,83.925,83.925,83.925,83.925,4
20120401|2012-04-03 21:30,4,83.9,83.9,83.9,83.9,2
20120401|2012-04-03 22:30,4,83.9,83.9,83.9,83.9,1
20120401|2012-04-04 01:00,4,83.875,83.875,83.875,83.875,1
20120401|2012-04-04 01:30,4,83.875,83.875,83.875,83.875,2
20120401|2012-04-04 02:00,4,83.875,83.875,83.875,83.875,2
20120401|2012-04-04 02:30,4,83.9,83.9,83.9,83.9,2
20120401|2012-04-04 03:00,4,83.9,83.9,83.9,83.9,4
20120401|2012-04-04 03:30,4,83.9,83.9,83.9,83.9,1
20120401|2012-04-04 04:30,4,83.9,83.9,83.85,83.85,5
20120401|2012-04-04 05:00,4,83.85,83.85,83.85,83.85,5
20120401|2012-04-04 06:00,4,83.85,83.85,83.825,83.85,25
20120401|2012-04-04 06:30,4,83.85,83.875,83.85,83.875,3
20120401|2012-04-04 07:00,4,83.875,83.9,83.875,83.9,15
20120401|2012-04-04 07:30,4,83.825,83.825,83.625,83.725,150
20120401|2012-04-04 08:00,4,83.725,83.875,83.675,83.825,63
20120401|2012-04-04 08:30,4,83.8,84.05,83.8,83.85,150
20120401|2012-04-04 09:00,4,83.85,84.125,83.775,84.1,497
20120401|2012-04-04 09:30,4,84.075,84.2,83.975,84,344
20120401|2012-04-04 10:00,4,83.975,84.2,83.925,84.05,650
20120401|2012-04-04 10:30,4,84.075,84.275,84.075,84.2,266
20120401|2012-04-04 11:00,4,84.2,84.225,84.125,84.175,217
20120401|2012-04-04 11:30,4,84.15,84.2,83.925,84,180
20120401|2012-04-04 12:00,4,83.975,84.05,83.875,83.9,143
20120401|2012-04-04 12:30,4,83.9,83.975,83.75,83.85,509
20120401|2012-04-04 13:00,4,83.85,84.125,83.825,83.95,210
20120401|2012-04-04 13:30,4,84,84.2,84,84.2,75
20120401|2012-04-04 14:00,4,84.125,84.175,84.125,84.15,18
20120401|2012-04-04 14:30,4,84.15,84.2,84.1,84.1,39
20120401|2012-04-04 15:00,4,84.075,84.075,83.95,83.975,107
20120401|2012-04-04 15:30,4,84,84.5,84,84.425,328
20120401|2012-04-04 17:00,5,84.35,84.35,84.35,84.35,6
20120401|2012-04-04 17:30,5,84.35,84.35,84.325,84.325,3
20120401|2012-04-04 18:00,5,84.325,84.325,84.325,84.325,1
20120401|2012-04-04 18:30,5,84.35,84.4,84.35,84.4,2
20120401|2012-04-04 19:00,5,84.4,84.5,84.4,84.45,24
20120401|2012-04-04 19:30,5,84.4,84.45,84.4,84.45,12
20120401|2012-04-04 20:00,5,84.475,84.475,84.4,84.4,6
20120401|2012-04-04 20:30,5,84.35,84.4,84.3,84.35,37
20120401|2012-04-04 21:00,5,84.4,84.4,84.4,84.4,11
20120401|2012-04-04 21:30,5,84.4,84.4,84.35,84.35,10
20120401|2012-04-04 22:00,5,84.4,84.4,84.375,84.375,3
20120401|2012-04-04 22:30,5,84.4,84.4,84.4,84.4,2
20120401|2012-04-05 00:30,5,84.4,84.4,84.4,84.4,28
20120401|2012-04-05 02:00,5,84.45,84.45,84.4,84.4,7
20120401|2012-04-05 03:00,5,84.4,84.4,84.4,84.4,10
20120401|2012-04-05 04:00,5,84.375,84.375,84.275,84.3,61
20120401|2012-04-05 06:00,5,84.3,84.3,84.275,84.275,3
20120401|2012-04-05 07:00,5,84.275,84.3,84.275,84.3,9
20120401|2012-04-05 07:30,5,84.3,84.3,84.3,84.3,38
20120401|2012-04-05 08:00,5,84.275,84.625,84.275,84.5,162
20120401|2012-04-05 08:30,5,84.5,84.7,84.45,84.7,292
20120401|2012-04-05 09:00,5,84.7,84.75,84.45,84.475,588
20120401|2012-04-05 09:30,5,84.5,84.8,84.45,84.625,662
20120401|2012-04-05 10:00,5,84.625,84.675,84.475,84.5,175
20120401|2012-04-05 10:30,5,84.5,84.525,84.425,84.5,275
20120401|2012-04-05 11:00,5,84.475,84.65,84.425,84.575,305
20120401|2012-04-05 11:30,5,84.575,84.575,84.4,84.5,107
20120401|2012-04-05 12:00,5,84.525,84.525,84.375,84.4,57
20120401|2012-04-05 12:30,5,84.4,84.7,84.35,84.525,782
20120401|2012-04-05 13:00,5,84.55,84.725,84.55,84.625,368
20120401|2012-04-05 13:30,5,84.6,84.75,84.575,84.65,76
20120401|2012-04-09 09:00,9,84.625,84.85,84.6,84.625,462
20120401|2012-04-09 09:30,9,84.65,85.025,84.65,84.85,760
20120401|2012-04-09 10:00,9,84.85,84.95,84.65,84.7,500
20120401|2012-04-09 10:30,9,84.7,84.825,84.625,84.65,192
20120401|2012-04-09 11:00,9,84.625,84.775,84.625,84.775,122
20120401|2012-04-09 11:30,9,84.75,84.8,84.75,84.8,32
20120401|2012-04-09 12:00,9,84.775,84.8,84.75,84.775,12
20120401|2012-04-09 12:30,9,84.75,84.825,84.425,84.425,523
20120401|2012-04-09 13:00,9,84.425,84.625,84.425,84.6,189
20120401|2012-04-09 13:30,9,84.6,84.625,84.525,84.525,40
20120401|2012-04-09 14:00,9,84.55,84.55,84.525,84.55,7
20120401|2012-04-09 14:30,9,84.575,84.625,84.575,84.575,13
20120401|2012-04-09 15:00,9,84.525,84.525,84.175,84.25,344
20120401|2012-04-09 15:30,9,84.2,84.225,84.15,84.2,70
20120401|2012-04-09 17:00,10,84.15,84.25,84.15,84.25,3
20120401|2012-04-09 18:00,10,84.25,84.3,84.25,84.3,6
20120401|2012-04-09 19:30,10,84.3,84.3,84.3,84.3,2
20120401|2012-04-09 20:00,10,84.35,84.35,84.35,84.35,1
20120401|2012-04-09 21:30,10,84.35,84.35,84.35,84.35,8
20120401|2012-04-09 22:00,10,84.4,84.4,84.4,84.4,4
20120401|2012-04-10 01:30,10,84.35,84.35,84.3,84.3,3
20120401|2012-04-10 02:00,10,84.3,84.3,84.3,84.3,6
20120401|2012-04-10 02:30,10,84.25,84.25,84.2,84.2,6
20120401|2012-04-10 03:00,10,84.2,84.2,84.125,84.125,15
20120401|2012-04-10 03:30,10,84.125,84.125,84.125,84.125,5
20120401|2012-04-10 04:00,10,84.125,84.125,84.1,84.1,8
20120401|2012-04-10 04:30,10,84.15,84.15,84.1,84.1,6
20120401|2012-04-10 05:30,10,84.15,84.15,84.15,84.15,5
20120401|2012-04-10 06:00,10,84.2,84.2,84.15,84.15,6
20120401|2012-04-10 06:30,10,84.15,84.2,84.15,84.2,8
20120401|2012-04-10 07:00,10,84.2,84.25,84.2,84.2,38
20120401|2012-04-10 07:30,10,84.25,84.25,84.15,84.175,46
20120401|2012-04-10 08:00,10,84.175,84.175,84.075,84.125,86
20120401|2012-04-10 08:30,10,84.15,84.2,84.075,84.075,69
20120401|2012-04-10 09:00,10,84.075,84.125,83.85,83.9,363
20120401|2012-04-10 09:30,10,83.9,84,83.8,83.8,224
20120401|2012-04-10 10:00,10,83.8,83.85,83.7,83.825,288
20120401|2012-04-10 10:30,10,83.8,83.85,83.65,83.65,196
20120401|2012-04-10 11:00,10,83.65,83.675,83.325,83.675,820
20120401|2012-04-10 11:30,10,83.675,83.95,83.6,83.875,576
20120401|2012-04-10 12:00,10,83.9,83.975,83.8,83.875,210
20120401|2012-04-10 12:30,10,83.9,84.275,83.75,83.825,958
20120401|2012-04-10 13:00,10,83.8,83.95,83.75,83.95,279
20120401|2012-04-10 13:30,10,83.925,83.95,83.9,83.95,13
20120401|2012-04-10 14:00,10,83.9,83.9,83.9,83.9,5
20120401|2012-04-10 14:30,10,83.9,83.925,83.85,83.85,23
20120401|2012-04-10 15:00,10,83.85,83.85,83.2,83.275,536
20120401|2012-04-10 15:30,10,83.225,83.325,82.9,83.05,414
20120401|2012-04-10 17:00,11,83.05,83.175,83,83.1,111
20120401|2012-04-10 17:30,11,83.15,83.2,83.125,83.125,25
20120401|2012-04-10 18:00,11,83.15,83.175,83.15,83.15,7
20120401|2012-04-10 18:30,11,83.15,83.25,83.15,83.25,26
20120401|2012-04-10 19:00,11,83.25,83.25,83.25,83.25,17
20120401|2012-04-10 19:30,11,83.2,83.225,83.175,83.225,15
20120401|2012-04-11 02:30,11,83.275,83.275,83.275,83.275,1
20120401|2012-04-11 03:00,11,83.275,83.275,83.275,83.275,2
20120401|2012-04-11 04:00,11,83.25,83.25,83.25,83.25,12
20120401|2012-04-11 04:30,11,83.2,83.225,83.2,83.2,22
20120401|2012-04-11 05:00,11,83.25,83.25,83.25,83.25,1
20120401|2012-04-11 05:30,11,83.25,83.25,83.25,83.25,1
20120401|2012-04-11 06:00,11,83.2,83.25,83.2,83.25,9
20120401|2012-04-11 06:30,11,83.25,83.3,83.25,83.25,28
20120401|2012-04-11 07:00,11,83.25,83.3,83.225,83.225,33
20120401|2012-04-11 07:30,11,83.275,83.45,83.275,83.35,103
20120401|2012-04-11 08:00,11,83.375,83.55,83.35,83.475,128
20120401|2012-04-11 08:30,11,83.45,83.55,83.4,83.525,62
20120401|2012-04-11 09:00,11,83.525,83.75,83.425,83.425,367
20120401|2012-04-11 09:30,11,83.45,83.5,83.35,83.35,248
20120401|2012-04-11 10:00,11,83.35,83.425,83.2,83.225,487
20120401|2012-04-11 10:30,11,83.225,83.225,82.975,83.05,336
20120401|2012-04-11 11:00,11,83.075,83.2,83.075,83.175,55
20120401|2012-04-11 11:30,11,83.175,83.3,83.15,83.15,166
20120401|2012-04-11 12:00,11,83.2,83.2,82.95,82.975,139
20120401|2012-04-11 12:30,11,83,83.25,82.975,83.2,331
20120401|2012-04-11 13:00,11,83.15,83.325,83.15,83.2,130
20120401|2012-04-11 13:30,11,83.15,83.2,83.1,83.1,15
20120401|2012-04-11 14:00,11,83.1,83.2,83.05,83.2,42
20120401|2012-04-11 14:30,11,83.2,83.475,83.15,83.4,164
20120401|2012-04-11 15:00,11,83.375,83.725,83.35,83.625,233
20120401|2012-04-11 15:30,11,83.6,83.6,83.55,83.55,27
20120401|2012-04-11 17:00,12,83.6,83.725,83.6,83.725,29
20120401|2012-04-11 18:00,12,83.7,83.7,83.675,83.7,4
20120401|2012-04-11 19:00,12,83.675,83.675,83.675,83.675,1
20120401|2012-04-11 19:30,12,83.725,83.8,83.725,83.75,42
20120401|2012-04-11 20:00,12,83.75,83.75,83.75,83.75,1
20120401|2012-04-11 21:00,12,83.75,83.75,83.725,83.725,2
20120401|2012-04-11 21:30,12,83.725,83.725,83.725,83.725,5
20120401|2012-04-11 22:30,12,83.7,83.7,83.65,83.65,10
20120401|2012-04-12 00:00,12,83.625,83.625,83.625,83.625,8
20120401|2012-04-12 00:30,12,83.625,83.625,83.625,83.625,1
20120401|2012-04-12 01:30,12,83.625,83.625,83.625,83.625,16
20120401|2012-04-12 03:00,12,83.675,83.675,83.675,83.675,2
20120401|2012-04-12 03:30,12,83.65,83.675,83.65,83.675,6
20120401|2012-04-12 04:30,12,83.7,83.7,83.7,83.7,5
20120401|2012-04-12 05:00,12,83.7,83.7,83.7,83.7,2
20120401|2012-04-12 05:30,12,83.725,83.75,83.725,83.75,23
20120401|2012-04-12 06:00,12,83.7,83.7,83.575,83.575,102
20120401|2012-04-12 06:30,12,83.6,83.65,83.6,83.65,25
20120401|2012-04-12 07:00,12,83.65,83.7,83.65,83.7,21
20120401|2012-04-12 07:30,12,83.725,83.775,83.675,83.675,23
20120401|2012-04-12 08:00,12,83.7,83.7,83.625,83.625,56
20120401|2012-04-12 08:30,12,83.625,83.65,83.6,83.6,80
20120401|2012-04-12 09:00,12,83.65,83.75,83.575,83.725,219
20120401|2012-04-12 09:30,12,83.725,83.725,83.65,83.675,97
20120401|2012-04-12 10:00,12,83.675,83.7,83.575,83.6,98
20120401|2012-04-12 10:30,12,83.55,83.55,83.45,83.475,112
20120401|2012-04-12 11:00,12,83.475,83.525,83.4,83.475,59
20120401|2012-04-12 11:30,12,83.45,83.475,83.4,83.4,76
20120401|2012-04-12 12:00,12,83.45,83.45,83.4,83.4,23
20120401|2012-04-12 12:30,12,83.4,83.625,83.4,83.525,234
20120401|2012-04-12 13:00,12,83.5,83.5,83.35,83.35,143
20120401|2012-04-12 13:30,12,83.4,83.4,83.4,83.4,10
20120401|2012-04-12 14:00,12,83.4,83.4,83.35,83.35,15
20120401|2012-04-12 14:30,12,83.35,83.45,83.325,83.45,19
20120401|2012-04-12 15:00,12,83.45,83.45,83.15,83.2,136
20120401|2012-04-12 15:30,12,83.2,83.3,83.2,83.3,42
20120401|2012-04-12 17:00,13,83.3,83.3,83.25,83.25,18
20120401|2012-04-12 17:30,13,83.2,83.2,83.2,83.2,1
20120401|2012-04-12 19:00,13,83.25,83.25,83.25,83.25,10
20120401|2012-04-12 19:30,13,83.2,83.2,83.125,83.175,40
20120401|2012-04-12 20:00,13,83.175,83.175,83.15,83.15,4
20120401|2012-04-12 20:30,13,83.125,83.125,83.1,83.1,14
20120401|2012-04-12 21:00,13,83.15,83.15,83.15,83.15,2
20120401|2012-04-12 21:30,13,83.15,83.15,83.15,83.15,1
20120401|2012-04-12 22:30,13,83.2,83.2,83.2,83.2,1
20120401|2012-04-13 00:30,13,83.15,83.225,83.15,83.225,3
20120401|2012-04-13 04:30,13,83.15,83.15,83.1,83.1,63
20120401|2012-04-13 05:00,13,83.05,83.05,83.05,83.05,3
20120401|2012-04-13 06:00,13,83.05,83.05,83.05,83.05,3
20120401|2012-04-13 06:30,13,83.075,83.1,83.075,83.1,12
20120401|2012-04-13 07:00,13,83.1,83.1,83,83,35
20120401|2012-04-13 07:30,13,83.15,83.175,83.05,83.1,58
20120401|2012-04-13 08:00,13,83.1,83.15,83.05,83.15,28
20120401|2012-04-13 08:30,13,83.075,83.125,83.025,83.05,62
20120401|2012-04-13 09:00,13,83.05,83.125,82.85,82.85,393
20120401|2012-04-13 09:30,13,82.85,82.95,82.75,82.8,199
20120401|2012-04-13 10:00,13,82.8,82.85,82.675,82.775,249
20120401|2012-04-13 10:30,13,82.725,82.775,82.65,82.675,275
20120401|2012-04-13 11:00,13,82.65,82.85,82.525,82.65,283
20120401|2012-04-13 11:30,13,82.65,82.8,82.575,82.65,137
20120401|2012-04-13 12:00,13,82.675,82.775,82.65,82.65,24
20120401|2012-04-13 12:30,13,82.7,82.75,82.65,82.725,62
20120401|2012-04-13 13:00,13,82.7,82.75,82.575,82.75,121
20120401|2012-04-13 13:30,13,82.6,82.6,82.575,82.575,23
20120401|2012-04-16 09:00,16,82.75,82.75,82.55,82.575,190
20120401|2012-04-16 09:30,16,82.575,82.575,82.525,82.575,130
20120401|2012-04-16 10:00,16,82.55,82.575,82.525,82.575,90
20120401|2012-04-16 10:30,16,82.575,82.575,82.475,82.475,218
20120401|2012-04-16 11:00,16,82.45,82.525,82.225,82.275,208
20120401|2012-04-16 11:30,16,82.25,82.3,82.175,82.2,122
20120601|2011-10-05 21:00,6,99.1,99.1,99.1,99.1,2
20120601|2011-10-05 22:00,6,99,99,99,99,1
20120601|2011-10-05 23:30,6,99,99,99,99,2
20120601|2011-10-06 01:00,6,99.1,99.1,99.1,99.1,2
20120601|2011-10-06 02:30,6,99.425,99.425,99.4,99.425,3
20120601|2011-10-06 03:30,6,99.45,99.45,99.45,99.45,2
20120601|2011-10-06 04:00,6,99.475,99.475,99.475,99.475,2
20120601|2011-10-06 07:30,6,99.3,99.45,99.3,99.45,6
20120601|2011-10-06 08:00,6,99.325,99.325,99.225,99.3,10
20120601|2011-10-06 08:30,6,99.3,99.3,99.175,99.175,17
20120601|2011-10-06 09:00,6,99.1,99.4,99.075,99.4,51
20120601|2011-10-06 09:30,6,99.35,99.4,99.225,99.225,108
20120601|2011-10-06 10:00,6,99.2,99.325,99.175,99.325,26
20120601|2011-10-06 10:30,6,99.325,99.45,99.3,99.3,59
20120601|2011-10-06 11:00,6,99.35,99.45,99.3,99.4,78
20120601|2011-10-06 11:30,6,99.4,99.5,99.375,99.4,69
20120601|2011-10-06 12:00,6,99.475,99.5,99.325,99.425,57
20120601|2011-10-06 12:30,6,99.425,99.7,99.425,99.7,219
20120601|2011-10-06 13:00,6,99.675,99.7,99.625,99.625,66
20120601|2011-10-06 13:30,6,99.65,99.7,99.65,99.7,12
20120601|2011-10-06 14:00,6,99.75,99.75,99.75,99.75,2
20120601|2011-10-06 14:30,6,99.625,99.625,99.6,99.6,6
20120601|2011-10-06 15:00,6,99.625,99.625,99.625,99.625,1
20120601|2011-10-06 15:30,6,99.55,99.55,99.55,99.55,2
20120601|2011-10-06 20:00,7,99.75,99.75,99.75,99.75,3
20120601|2011-10-06 22:30,7,99.8,99.8,99.8,99.8,2
20120601|2011-10-06 23:00,7,99.8,99.8,99.8,99.8,11
20120601|2011-10-07 00:00,7,99.775,99.775,99.775,99.775,1
20120601|2011-10-07 00:30,7,99.8,99.8,99.8,99.8,4
20120601|2011-10-07 02:00,7,99.8,99.8,99.8,99.8,17
20120601|2011-10-07 02:30,7,99.8,99.8,99.8,99.8,8
20120601|2011-10-07 05:00,7,99.775,99.775,99.775,99.775,1
20120601|2011-10-07 05:30,7,99.75,99.75,99.75,99.75,1
20120601|2011-10-07 06:00,7,99.875,99.875,99.875,99.875,3
20120601|2011-10-07 06:30,7,99.875,99.875,99.875,99.875,1
20120601|2011-10-07 07:00,7,99.725,99.725,99.725,99.725,1
20120601|2011-10-07 07:30,7,99.725,99.725,99.7,99.7,4
20120601|2011-10-07 08:00,7,99.725,99.725,99.7,99.7,8
20120601|2011-10-07 08:30,7,99.7,99.7,99.525,99.525,14
20120601|2011-10-07 09:00,7,99.45,99.9,99.425,99.8,122
20120601|2011-10-07 09:30,7,99.8,99.8,99.675,99.675,77
20120601|2011-10-07 10:00,7,99.7,99.825,99.625,99.8,70
20120601|2011-10-07 10:30,7,99.8,99.875,99.7,99.825,122
20120601|2011-10-07 11:00,7,99.825,99.825,99.65,99.7,44
20120601|2011-10-07 11:30,7,99.725,99.85,99.675,99.775,119
20120601|2011-10-07 12:00,7,99.825,99.875,99.725,99.75,110
20120601|2011-10-07 12:30,7,99.775,99.9,99.75,99.775,472
20120601|2011-10-07 13:00,7,99.85,99.95,99.8,99.9,90
20120601|2011-10-07 13:30,7,99.925,99.975,99.925,99.975,36
20120601|2011-10-10 09:00,10,99.975,100.4,99.9,100.1,736
20120601|2011-10-10 09:30,10,100.1,100.35,100,100.05,147
20120601|2011-10-10 10:00,10,100.15,100.25,99.925,99.95,101
20120601|2011-10-10 10:30,10,100.025,100.15,99.95,100.15,20
20120601|2011-10-10 11:00,10,100.1,100.15,99.9,99.9,62
20120601|2011-10-10 11:30,10,99.9,100,99.85,99.975,47
20120601|2011-10-10 12:00,10,100,100.2,99.9,99.975,62
20120601|2011-10-10 12:30,10,100.075,100.4,99.85,100.4,98
20120601|2011-10-10 13:00,10,100.325,100.45,100.3,100.45,100
20120601|2011-10-10 13:30,10,100.4,100.4,100.4,100.4,21
20120601|2011-10-10 14:00,10,100.4,100.4,100.4,100.4,3
20120601|2011-10-10 14:30,10,100.4,100.4,100.35,100.35,3
20120601|2011-10-10 15:00,10,100.35,100.35,100.3,100.3,4
20120601|2011-10-10 15:30,10,100.3,100.4,100.3,100.3,6
20120601|2011-10-10 17:00,11,100.275,100.275,100.175,100.175,2
20120601|2011-10-10 17:30,11,100.175,100.175,100.125,100.125,10
20120601|2011-10-10 18:00,11,100.1,100.1,100.1,100.1,3
20120601|2011-10-10 20:00,11,100.1,100.1,100.1,100.1,5
20120601|2011-10-10 20:30,11,100.1,100.15,100.1,100.15,6
20120601|2011-10-10 23:00,11,100.4,100.4,100.4,100.4,1
20120601|2011-10-10 23:30,11,100.4,100.4,100.4,100.4,2
20120601|2011-10-11 00:00,11,100.4,100.4,100.4,100.4,4
20120601|2011-10-11 00:30,11,100.4,100.4,100.4,100.4,3
20120601|2011-10-11 01:00,11,100.5,100.5,100.45,100.5,16
20120601|2011-10-11 03:30,11,100.5,100.5,100.5,100.5,1
20120601|2011-10-11 05:30,11,100.5,100.5,100.325,100.45,4
20120601|2011-10-11 06:30,11,100.3,100.3,100.3,100.3,1
20120601|2011-10-11 07:00,11,100.45,100.45,100.175,100.4,14
20120601|2011-10-11 07:30,11,100.3,100.5,100.2,100.5,21
20120601|2011-10-11 08:00,11,100.5,100.5,100.4,100.4,19
20120601|2011-10-11 08:30,11,100.425,100.425,100.15,100.3,84
20120601|2011-10-11 09:00,11,100.3,100.5,100.275,100.5,184
20120601|2011-10-11 09:30,11,100.5,100.6,100.425,100.525,170
20120601|2011-10-11 10:00,11,100.6,100.675,100.525,100.675,68
20120601|2011-10-11 10:30,11,100.675,100.75,100.55,100.75,140
20120601|2011-10-11 11:00,11,100.7,100.7,100.5,100.5,43
20120601|2011-10-11 11:30,11,100.525,100.6,100.4,100.5,108
20120601|2011-10-11 12:00,11,100.35,100.4,99.95,100.225,182
20120601|2011-10-11 12:30,11,100.225,100.375,100.2,100.275,163
20120601|2011-10-11 13:00,11,100.275,100.3,100.1,100.1,74
20120601|2011-10-11 14:00,11,100.1,100.2,100.1,100.2,7
20120601|2011-10-11 14:30,11,100.325,100.4,100.3,100.4,7
20120601|2011-10-11 15:00,11,100.3,100.3,100.175,100.175,2
20120601|2011-10-11 15:30,11,100.425,100.425,100.2,100.2,5
20120601|2011-10-11 20:30,12,100.3,100.3,100.3,100.3,2
20120601|2011-10-11 22:00,12,100.15,100.15,100.15,100.15,1
20120601|2011-10-12 01:30,12,100.375,100.375,100.375,100.375,1
20120601|2011-10-12 04:00,12,100.3,100.3,100.3,100.3,1
20120601|2011-10-12 05:00,12,100.4,100.4,100.4,100.4,1
20120601|2011-10-12 06:00,12,100.425,100.45,100.425,100.45,2
20120601|2011-10-12 06:30,12,100.275,100.275,100.275,100.275,5
20120601|2011-10-12 07:00,12,100.175,100.2,100.175,100.2,3
20120601|2011-10-12 07:30,12,100.5,100.5,100.075,100.075,18
20120601|2011-10-12 08:00,12,100.1,100.1,100.1,100.1,3
20120601|2011-10-12 08:30,12,100.075,100.1,100.075,100.1,3
20120601|2011-10-12 09:00,12,100.25,100.35,100.075,100.1,28
20120601|2011-10-12 09:30,12,99.85,100.15,99.85,99.9,111
20120601|2011-10-12 10:00,12,99.95,100.1,99.95,100.1,21
20120601|2011-10-12 10:30,12,100.125,100.3,100.1,100.25,30
20120601|2011-10-12 11:00,12,100.25,100.35,100.25,100.325,91
20120601|2011-10-12 11:30,12,100.3,100.3,100.175,100.25,52
20120601|2011-10-12 12:00,12,100.225,100.375,100.2,100.35,111
20120601|2011-10-12 12:30,12,100.375,100.425,100.075,100.1,181
20120601|2011-10-12 13:00,12,100.1,100.3,100,100.05,60
20120601|2011-10-12 13:30,12,100.1,100.1,100.1,100.1,11
20120601|2011-10-12 14:00,12,100.1,100.1,100.1,100.1,4
20120601|2011-10-12 14:30,12,100.1,100.15,100.1,100.15,4
20120601|2011-10-12 15:00,12,100.1,100.1,100.05,100.05,6
20120601|2011-10-12 15:30,12,100.05,100.075,99.975,100.075,3
20120601|2011-10-12 19:00,13,99.85,99.85,99.85,99.85,1
20120601|2011-10-13 01:30,13,100,100,100,100,1
20120601|2011-10-13 05:30,13,100.1,100.1,100.1,100.1,1
20120601|2011-10-13 06:30,13,100.1,100.1,100.1,100.1,2
20120601|2011-10-13 07:30,13,100.1,100.15,100.05,100.15,3
20120601|2011-10-13 08:00,13,100,100,100,100,6
20120601|2011-10-13 08:30,13,100.05,100.05,100,100,10
20120601|2011-10-13 09:00,13,100.125,100.125,99.85,99.9,68
20120601|2011-10-13 09:30,13,99.925,99.975,99.775,99.775,89
20120601|2011-10-13 10:00,13,99.7,99.7,99.4,99.6,40
20120601|2011-10-13 10:30,13,99.575,99.7,99.4,99.4,19
20120601|2011-10-13 11:00,13,99.55,99.625,99.5,99.55,11
20120601|2011-10-13 11:30,13,99.7,99.7,99.575,99.6,14
20120601|2011-10-13 12:00,13,99.65,100,99.65,100,154
20120601|2011-10-13 12:30,13,99.85,100.3,99.725,99.9,80
20120601|2011-10-13 13:00,13,99.875,100.1,99.85,100.1,90
20120601|2011-10-13 13:30,13,100.1,100.1,100.025,100.025,9
20120601|2011-10-13 14:30,13,100.025,100.025,100,100,5
20120601|2011-10-13 15:00,13,100.2,100.4,100.2,100.4,6
20120601|2011-10-13 17:00,14,100.2,100.2,100.2,100.2,1
20120601|2011-10-13 22:30,14,100.35,100.35,100.35,100.35,3
20120601|2011-10-13 23:00,14,100.35,100.375,100.35,100.375,18
20120601|2011-10-14 04:00,14,100.45,100.5,100.4,100.4,51
20120601|2011-10-14 05:00,14,100.5,100.5,100.5,100.5,2
20120601|2011-10-14 07:00,14,100.35,100.5,100.35,100.5,29
20120601|2011-10-14 07:30,14,100.5,100.65,100.375,100.65,5
20120601|2011-10-14 08:00,14,100.5,100.75,100.475,100.725,16
20120601|2011-10-14 08:30,14,100.75,100.8,100.625,100.7,19
20120601|2011-10-14 09:00,14,100.625,100.625,100.175,100.3,136
20120601|2011-10-14 09:30,14,100.3,100.475,100.175,100.325,56
20120601|2011-10-14 10:00,14,100.3,100.5,100.3,100.5,29
20120601|2011-10-14 10:30,14,100.5,100.55,100.35,100.4,144
20120601|2011-10-14 11:00,14,100.55,100.55,100.275,100.4,19
20120601|2011-10-14 11:30,14,100.35,100.75,100.325,100.725,165
20120601|2011-10-14 12:00,14,100.55,100.875,100.55,100.775,36
20120601|2011-10-14 12:30,14,100.85,100.875,100.475,100.6,88
20120601|2011-10-14 13:00,14,100.55,100.55,100.2,100.325,69
20120601|2011-10-14 13:30,14,100.3,100.3,100.175,100.3,13
20120601|2011-10-17 09:00,17,100.4,100.425,100.025,100.3,68
20120601|2011-10-17 09:30,17,100.25,100.4,100,100.2,147
20120601|2011-10-17 10:00,17,100.45,100.6,99.9,100,200
20120601|2011-10-17 10:30,17,99.975,100.025,99.7,99.7,287
20120601|2011-10-17 11:00,17,99.675,99.825,99.6,99.6,162
20120601|2011-10-17 11:30,17,99.675,100.075,99.6,100.05,85
20120601|2011-10-17 12:00,17,100.025,100.275,100.025,100.15,117
20120601|2011-10-17 12:30,17,100.275,100.55,100.2,100.475,114
20120601|2011-10-17 13:00,17,100.475,100.5,100.4,100.4,12
20120601|2011-10-17 13:30,17,100.35,100.35,100.35,100.35,1
20120601|2011-10-17 14:00,17,100.325,100.325,100.325,100.325,1
20120601|2011-10-17 15:30,17,100.3,100.3,100.3,100.3,1
20120601|2011-10-18 02:00,18,100.475,100.5,100.475,100.5,2
20120601|2011-10-18 05:30,18,100.275,100.275,100.275,100.275,3
20120601|2011-10-18 06:00,18,100.2,100.2,100.2,100.2,1
20120601|2011-10-18 08:00,18,100.275,100.275,100.275,100.275,2
20120601|2011-10-18 08:30,18,100.35,100.35,100.275,100.3,5
20120601|2011-10-18 09:00,18,100.275,100.375,100,100.375,333
20120601|2011-10-18 09:30,18,100.375,100.55,100.375,100.55,26
20120601|2011-10-18 10:00,18,100.5,100.7,100.5,100.65,84
20120601|2011-10-18 10:30,18,100.65,100.7,100.6,100.7,142
20120601|2011-10-18 11:00,18,100.675,100.775,100.625,100.65,33
20120601|2011-10-18 11:30,18,100.65,100.8,100.65,100.7,122
20120601|2011-10-18 12:00,18,100.75,100.8,100.675,100.7,24
20120601|2011-10-18 12:30,18,100.7,100.75,100.65,100.7,42
20120601|2011-10-18 13:00,18,100.7,100.7,100.6,100.6,34
20120601|2011-10-18 13:30,18,100.575,100.575,100.5,100.5,9
20120601|2011-10-18 14:00,18,100.6,100.7,100.6,100.7,5
20120601|2011-10-18 15:00,18,100.675,100.75,100.675,100.75,6
20120601|2011-10-18 18:00,19,100.525,100.525,100.525,100.525,1
20120601|2011-10-18 23:00,19,100.7,100.7,100.7,100.7,1
20120601|2011-10-19 06:00,19,100.7,100.7,100.7,100.7,2
20120601|2011-10-19 06:30,19,100.6,100.75,100.575,100.75,4
20120601|2011-10-19 08:00,19,100.75,100.75,100.75,100.75,5
20120601|2011-10-19 08:30,19,100.75,100.75,100.65,100.75,60
20120601|2011-10-19 09:00,19,100.725,100.95,100.65,100.9,139
20120601|2011-10-19 09:30,19,100.9,101,100.725,101,189
20120601|2011-10-19 10:00,19,101,101,100.925,100.925,135
20120601|2011-10-19 10:30,19,100.925,101.075,100.9,101.025,311
20120601|2011-10-19 11:00,19,101.05,101.1,100.95,101.075,74
20120601|2011-10-19 11:30,19,101.1,101.125,101,101,28
20120601|2011-10-19 12:00,19,100.95,101.125,100.9,101.025,35
20120601|2011-10-19 12:30,19,101.1,101.125,100.75,100.8,133
20120601|2011-10-19 13:00,19,100.8,100.8,100.525,100.525,63
20120601|2011-10-19 14:30,19,100.65,100.65,100.65,100.65,3
20120601|2011-10-19 15:00,19,100.75,100.875,100.725,100.875,5
20120601|2011-10-19 15:30,19,100.95,101,100.95,101,15
20120601|2011-10-19 17:00,20,101.05,101.05,100.75,100.75,3
20120601|2011-10-19 18:00,20,100.95,101.05,100.95,101.05,8
20120601|2011-10-20 03:00,20,100.9,100.9,100.9,100.9,1
20120601|2011-10-20 03:30,20,100.95,100.95,100.95,100.95,2
20120601|2011-10-20 04:00,20,100.95,101.05,100.95,101.05,5
20120601|2011-10-20 05:00,20,101.05,101.05,101.05,101.05,1
20120601|2011-10-20 06:30,20,100.9,101,100.9,101,2
20120601|2011-10-20 07:30,20,100.9,100.9,100.9,100.9,5
20120601|2011-10-20 08:00,20,100.875,100.875,100.4,100.4,26
20120601|2011-10-20 08:30,20,100.325,100.625,100.325,100.575,53
20120601|2011-10-20 09:00,20,100.5,100.675,100.025,100.4,177
20120601|2011-10-20 09:30,20,100.4,100.5,100.3,100.35,106
20120601|2011-10-20 10:00,20,100.1,100.45,100.1,100.45,46
20120601|2011-10-20 10:30,20,100.45,100.8,100.45,100.775,55
20120601|2011-10-20 11:00,20,100.85,100.85,100.525,100.575,25
20120601|2011-10-20 11:30,20,100.575,100.8,100.575,100.65,40
20120601|2011-10-20 12:00,20,100.675,100.7,100.625,100.7,29
20120601|2011-10-20 12:30,20,100.7,101,100.675,100.875,94
20120601|2011-10-20 13:00,20,100.9,100.925,100.725,100.8,27
20120601|2011-10-20 13:30,20,100.8,100.8,100.7,100.7,13
20120601|2011-10-20 14:00,20,100.8,100.8,100.8,100.8,5
20120601|2011-10-20 14:30,20,100.8,100.875,100.8,100.875,14
20120601|2011-10-20 15:00,20,100.9,100.9,100.9,100.9,2
20120601|2011-10-20 15:30,20,100.75,100.875,100.75,100.875,2
20120601|2011-10-20 17:00,21,100.725,100.725,100.725,100.725,1
20120601|2011-10-20 22:30,21,100.975,100.975,100.875,100.875,9
20120601|2011-10-21 04:00,21,100.975,101,100.975,101,14
20120601|2011-10-21 04:30,21,101,101,101,101,11
20120601|2011-10-21 05:00,21,101,101,101,101,2
20120601|2011-10-21 05:30,21,101,101,101,101,1
20120601|2011-10-21 06:00,21,101,101.05,101,101.05,6
20120601|2011-10-21 06:30,21,101.1,101.125,101.1,101.125,3
20120601|2011-10-21 07:30,21,101.075,101.1,101.025,101.025,17
20120601|2011-10-21 08:00,21,101.025,101.025,100.875,100.875,10
20120601|2011-10-21 08:30,21,100.775,100.85,100.7,100.825,14
20120601|2011-10-21 09:00,21,100.75,101,100.575,100.825,52
20120601|2011-10-21 09:30,21,100.7,100.7,100,100.225,73
20120601|2011-10-21 10:00,21,100.25,100.475,100.225,100.4,45
20120601|2011-10-21 10:30,21,100.45,100.575,100.45,100.45,39
20120601|2011-10-21 11:00,21,100.5,100.625,100.5,100.575,12
20120601|2011-10-21 11:30,21,100.55,100.55,100.425,100.425,7
20120601|2011-10-21 12:00,21,100.6,100.8,100.6,100.775,13
20120601|2011-10-21 12:30,21,100.7,101,100.4,100.4,105
20120601|2011-10-21 13:00,21,100.45,100.5,100.35,100.375,30
20120601|2011-10-21 13:30,21,100.45,100.475,100.35,100.45,23
20120601|2011-10-24 09:00,24,100.325,100.9,100.325,100.9,76
20120601|2011-10-24 09:30,24,100.9,101,100.8,100.8,125
20120601|2011-10-24 10:00,24,100.675,100.75,100.275,100.4,17
20120601|2011-10-24 10:30,24,100.725,100.725,100.6,100.7,18
20120601|2011-10-24 11:00,24,100.7,100.75,100.675,100.675,7
20120601|2011-10-24 11:30,24,100.725,100.725,100.5,100.575,55
20120601|2011-10-24 12:00,24,100.675,100.75,100.675,100.75,7
20120601|2011-10-24 12:30,24,100.725,100.75,100.5,100.75,123
20120601|2011-10-24 13:00,24,100.775,100.775,100.5,100.5,18
20120601|2011-10-24 13:30,24,100.5,100.5,100.5,100.5,1
20120601|2011-10-24 14:30,24,100.425,100.5,100.4,100.4,4
20120601|2011-10-24 15:00,24,100.5,100.5,100.5,100.5,2
20120601|2011-10-24 15:30,24,100.5,100.525,100.5,100.525,4
20120601|2011-10-24 17:30,25,100.4,100.4,100.4,100.4,1
20120601|2011-10-24 19:30,25,100.475,100.475,100.475,100.475,1
20120601|2011-10-25 00:30,25,100.5,100.5,100.5,100.5,1
20120601|2011-10-25 04:30,25,100.625,100.625,100.625,100.625,12
20120601|2011-10-25 06:00,25,100.675,100.675,100.675,100.675,1
20120601|2011-10-25 06:30,25,100.7,100.725,100.7,100.725,2
20120601|2011-10-25 07:30,25,100.8,100.8,100.8,100.8,1
20120601|2011-10-25 08:00,25,100.75,100.75,100.7,100.7,5
20120601|2011-10-25 08:30,25,100.525,100.55,100.3,100.55,50
20120601|2011-10-25 09:00,25,100.5,100.55,100.15,100.425,73
20120601|2011-10-25 09:30,25,100.5,100.5,100.15,100.15,38
20120601|2011-10-25 10:00,25,100.175,100.175,100.05,100.175,46
20120601|2011-10-25 10:30,25,100.075,100.175,100.025,100.15,42
20120601|2011-10-25 11:00,25,100.2,100.25,100.15,100.225,58
20120601|2011-10-25 11:30,25,100.25,100.25,100.075,100.1,35
20120601|2011-10-25 12:00,25,100.1,100.2,100.05,100.2,25
20120601|2011-10-25 12:30,25,100.175,100.3,100,100,75
20120601|2011-10-25 13:00,25,99.95,100.075,99.75,99.75,46
20120601|2011-10-25 13:30,25,99.975,99.975,99.8,99.8,4
20120601|2011-10-25 14:30,25,100,100,99.75,99.75,4
20120601|2011-10-25 15:00,25,99.725,99.725,99.5,99.5,16
20120601|2011-10-25 15:30,25,99.6,99.6,99.6,99.6,13
20120601|2011-10-25 17:00,26,99.6,99.6,99.6,99.6,1
20120601|2011-10-25 17:30,26,99.425,99.425,99.425,99.425,1
20120601|2011-10-25 18:30,26,99.325,99.325,99.325,99.325,4
20120601|2011-10-25 20:30,26,99.55,99.55,99.55,99.55,1
20120601|2011-10-26 04:00,26,99.55,99.55,99.55,99.55,1
20120601|2011-10-26 06:00,26,99.45,99.45,99.45,99.45,2
20120601|2011-10-26 06:30,26,99.45,99.45,99.45,99.45,2
20120601|2011-10-26 07:00,26,99.425,99.475,99.35,99.35,11
20120601|2011-10-26 07:30,26,99.325,99.325,99.175,99.3,9
20120601|2011-10-26 08:00,26,99.6,99.775,99.5,99.775,45
20120601|2011-10-26 08:30,26,99.75,99.75,99.675,99.675,10
20120601|2011-10-26 09:00,26,99.7,99.725,99.45,99.45,38
20120601|2011-10-26 09:30,26,99.4,99.475,98.925,98.925,94
20120601|2011-10-26 10:00,26,98.925,99.3,98.925,99.15,51
20120601|2011-10-26 10:30,26,99.125,99.125,98.9,98.9,206
20120601|2011-10-26 11:00,26,98.875,98.9,98.75,98.75,60
20120601|2011-10-26 11:30,26,98.8,98.975,98.8,98.975,21
20120601|2011-10-26 12:00,26,98.925,98.925,98.825,98.85,30
20120601|2011-10-26 12:30,26,98.8,99,98.75,98.95,89
20120601|2011-10-26 13:00,26,98.875,98.875,98.6,98.775,48
20120601|2011-10-26 14:30,26,98.9,98.9,98.9,98.9,14
20120601|2011-10-26 15:00,26,98.9,98.9,98.9,98.9,2
20120601|2011-10-26 17:00,27,98.75,99.1,98.75,99.1,10
20120601|2011-10-26 17:30,27,99.1,99.175,99.1,99.125,3
20120601|2011-10-26 18:00,27,99.1,99.1,98.975,98.975,4
20120601|2011-10-26 21:30,27,99,99,98.65,98.65,8
20120601|2011-10-26 22:30,27,98.825,98.825,98.825,98.825,1
20120601|2011-10-26 23:00,27,98.875,98.875,98.875,98.875,1
20120601|2011-10-27 00:30,27,98.9,98.9,98.875,98.875,2
20120601|2011-10-27 01:00,27,99.1,99.1,99.1,99.1,1
20120601|2011-10-27 02:30,27,98.65,98.65,98.65,98.65,2
20120601|2011-10-27 06:30,27,98.825,98.85,98.825,98.85,2
20120601|2011-10-27 07:00,27,99.1,99.2,99.1,99.2,22
20120601|2011-10-27 07:30,27,99.2,99.225,98.95,98.95,17
20120601|2011-10-27 08:00,27,99.075,99.2,99.075,99.2,4
20120601|2011-10-27 08:30,27,99.3,99.4,99.125,99.15,29
20120601|2011-10-27 09:00,27,99.175,99.175,98.675,98.675,98
20120601|2011-10-27 09:30,27,98.7,98.75,98.575,98.575,86
20120601|2011-10-27 10:00,27,98.6,98.675,98.475,98.65,39
20120601|2011-10-27 10:30,27,98.65,98.7,98.425,98.7,44
20120601|2011-10-27 11:00,27,98.675,99,98.55,98.925,39
20120601|2011-10-27 11:30,27,98.875,99,98.675,98.675,40
20120601|2011-10-27 12:00,27,98.775,98.775,98.625,98.75,13
20120601|2011-10-27 12:30,27,98.675,98.7,98.425,98.625,74
20120601|2011-10-27 13:00,27,98.625,98.725,98.625,98.675,23
20120601|2011-10-27 13:30,27,98.55,98.6,98.525,98.6,6
20120601|2011-10-27 14:00,27,98.6,98.6,98.6,98.6,1
20120601|2011-10-27 14:30,27,98.525,98.55,98.525,98.55,3
20120601|2011-10-27 17:00,28,98.6,98.75,98.525,98.75,8
20120601|2011-10-27 18:00,28,98.75,98.75,98.75,98.75,9
20120601|2011-10-27 19:00,28,98.85,99,98.85,99,13
20120601|2011-10-28 02:30,28,98.75,98.75,98.725,98.725,2
20120601|2011-10-28 03:00,28,98.8,98.8,98.7,98.7,11
20120601|2011-10-28 04:00,28,98.7,98.7,98.7,98.7,7
20120601|2011-10-28 04:30,28,98.8,98.8,98.6,98.6,6
20120601|2011-10-28 05:00,28,98.6,98.6,98.55,98.55,5
20120601|2011-10-28 06:30,28,98.625,98.625,98.625,98.625,1
20120601|2011-10-28 07:00,28,98.6,98.6,98.6,98.6,1
20120601|2011-10-28 07:30,28,98.55,98.55,98.525,98.525,22
20120601|2011-10-28 08:00,28,98.575,98.575,98.575,98.575,1
20120601|2011-10-28 08:30,28,98.9,98.95,98.9,98.95,3
20120601|2011-10-28 09:00,28,99,99.225,98.85,99.2,34
20120601|2011-10-28 09:30,28,99.15,99.4,99.15,99.175,63
20120601|2011-10-28 10:00,28,99.125,99.325,99.125,99.225,74
20120601|2011-10-28 10:30,28,99.25,99.65,99.25,99.5,134
20120601|2011-10-28 11:00,28,99.5,99.5,99.35,99.35,30
20120601|2011-10-28 11:30,28,99.2,99.25,99.125,99.15,15
20120601|2011-10-28 12:00,28,99.2,99.475,99.2,99.475,7
20120601|2011-10-28 12:30,28,99.325,99.325,98.8,98.85,172
20120601|2011-10-28 13:00,28,98.8,99.075,98.775,99.05,60
20120601|2011-10-28 13:30,28,99.125,99.25,99.125,99.25,3
20120601|2011-10-31 09:00,31,98.825,99.5,98.775,99.075,116
20120601|2011-10-31 09:30,31,99.075,99.4,99.075,99.3,118
20120601|2011-10-31 10:00,31,99.25,99.4,99.2,99.35,51
20120601|2011-10-31 10:30,31,99.35,99.5,99.325,99.5,55
20120601|2011-10-31 11:00,31,99.45,99.45,99.2,99.25,32
20120601|2011-10-31 11:30,31,99.25,99.325,99.125,99.3,41
20120601|2011-10-31 12:00,31,99.325,99.45,99.275,99.45,46
20120601|2011-10-31 12:30,31,99.45,99.6,99.15,99.6,257
20120601|2011-10-31 13:00,31,99.55,99.575,99.4,99.55,44
20120601|2011-10-31 13:30,31,99.425,99.45,99.4,99.4,7
20120601|2011-10-31 14:00,31,99.5,99.5,99.5,99.5,1
20120601|2011-10-31 14:30,31,99.5,99.5,99.5,99.5,2
20120601|2011-10-31 15:00,31,99.5,99.5,99.5,99.5,1
20120601|2011-10-31 15:30,31,99.475,99.475,99.475,99.475,2
20120601|2011-10-31 18:00,1,99.3,99.3,99.3,99.3,1
20120601|2011-10-31 19:30,1,99.3,99.3,99.3,99.3,1
20120601|2011-10-31 20:00,1,99.35,99.4,99.3,99.3,3
20120601|2011-11-01 02:30,1,99.3,99.375,99.3,99.375,4
20120601|2011-11-01 03:00,1,99.3,99.3,99.175,99.175,11
20120601|2011-11-01 03:30,1,99.175,99.175,99.125,99.175,4
20120601|2011-11-01 04:30,1,99.175,99.2,99.125,99.2,6
20120601|2011-11-01 05:00,1,99.2,99.2,99.2,99.2,6
20120601|2011-11-01 05:30,1,99.25,99.25,99.125,99.15,7
20120601|2011-11-01 06:00,1,99.1,99.1,98.95,98.95,11
20120601|2011-11-01 06:30,1,99.025,99.025,98.95,98.95,8
20120601|2011-11-01 07:00,1,99.025,99.05,98.825,98.825,11
20120601|2011-11-01 07:30,1,98.725,98.725,98.4,98.4,17
20120601|2011-11-01 08:00,1,98.7,98.825,98.5,98.575,18
20120601|2011-11-01 08:30,1,98.55,98.7,98.525,98.7,35
20120601|2011-11-01 09:00,1,98.8,99.275,98.75,99,67
20120601|2011-11-01 09:30,1,99.025,99.025,98.775,98.85,43
20120601|2011-11-01 10:00,1,98.875,99.025,98.875,98.975,13
20120601|2011-11-01 10:30,1,98.9,99.425,98.75,99.425,28
20120601|2011-11-01 11:00,1,99.45,99.45,98.875,99.25,79
20120601|2011-11-01 11:30,1,99.275,99.775,99.25,99.75,115
20120601|2011-11-01 12:00,1,99.7,99.7,99.5,99.575,85
20120601|2011-11-01 12:30,1,99.5,99.65,99.2,99.2,138
20120601|2011-11-01 13:00,1,99.25,99.3,98.8,99.1,52
20120601|2011-11-01 13:30,1,99.1,100,99.025,99.75,222
20120601|2011-11-01 14:00,1,99.625,99.7,99.475,99.475,194
20120601|2011-11-01 15:00,1,99.375,99.375,99.175,99.175,3
20120601|2011-11-01 17:00,2,99.175,99.175,99.175,99.175,3
20120601|2011-11-01 17:30,2,99.025,99.025,99.025,99.025,1
20120601|2011-11-02 01:00,2,99.4,99.45,99.025,99.25,7
20120601|2011-11-02 02:30,2,99.225,99.225,99.225,99.225,1
20120601|2011-11-02 03:00,2,99.025,99.025,99.025,99.025,1
20120601|2011-11-02 03:30,2,99.025,99.125,99.025,99.075,6
20120601|2011-11-02 04:00,2,99.125,99.15,99.125,99.15,5
20120601|2011-11-02 07:30,2,99.125,99.325,99.125,99.325,8
20120601|2011-11-02 08:00,2,99.275,99.325,99.15,99.325,9
20120601|2011-11-02 08:30,2,99.35,99.45,99.275,99.275,5
20120601|2011-11-02 09:00,2,99.5,99.975,99.3,99.95,111
20120601|2011-11-02 09:30,2,99.925,99.925,99.65,99.85,19
20120601|2011-11-02 10:00,2,99.975,99.975,99.825,99.825,14
20120601|2011-11-02 10:30,2,99.8,99.975,99.8,99.9,30
20120601|2011-11-02 11:00,2,99.975,99.975,99.8,99.85,26
20120601|2011-11-02 11:30,2,99.7,99.7,99.525,99.65,49
20120601|2011-11-02 12:00,2,99.575,99.675,99.5,99.5,149
20120601|2011-11-02 12:30,2,99.525,99.75,99.25,99.3,211
20120601|2011-11-02 13:00,2,99.3,99.425,99.3,99.425,77
20120601|2011-11-02 13:30,2,99.45,99.55,99.4,99.5,17
20120601|2011-11-02 14:00,2,99.45,99.5,99.4,99.4,7
20120601|2011-11-02 14:30,2,99.5,99.5,99.5,99.5,5
20120601|2011-11-02 15:00,2,99.4,99.4,99.4,99.4,6
20120601|2011-11-02 17:00,3,99.4,99.4,99.4,99.4,1
20120601|2011-11-02 17:30,3,99.475,99.575,99.475,99.575,4
20120601|2011-11-02 18:30,3,99.6,99.6,99.6,99.6,1
20120601|2011-11-03 02:00,3,99.6,99.6,99.6,99.6,2
20120601|2011-11-03 03:00,3,99.425,99.425,99.425,99.425,1
20120601|2011-11-03 04:30,3,99.45,99.45,99.375,99.375,4
20120601|2011-11-03 07:00,3,99.75,99.875,99.725,99.725,16
20120601|2011-11-03 07:30,3,99.775,99.8,99.725,99.75,10
20120601|2011-11-03 08:00,3,99.75,99.75,99.75,99.75,3
20120601|2011-11-03 08:30,3,99.75,99.75,99.75,99.75,3
20120601|2011-11-03 09:00,3,99.525,99.525,98.825,99.375,100
20120601|2011-11-03 09:30,3,99.425,99.75,99.3,99.5,37
20120601|2011-11-03 10:00,3,99.675,99.7,99.625,99.625,6
20120601|2011-11-03 10:30,3,99.575,99.8,99.5,99.65,66
20120601|2011-11-03 11:00,3,99.65,99.65,99.55,99.575,27
20120601|2011-11-03 11:30,3,99.575,99.7,99.525,99.55,25
20120601|2011-11-03 12:00,3,99.525,99.75,99.5,99.625,39
20120601|2011-11-03 12:30,3,99.675,99.7,99.425,99.675,73
20120601|2011-11-03 13:00,3,99.75,99.775,99.55,99.675,85
20120601|2011-11-03 13:30,3,99.7,99.7,99.7,99.7,1
20120601|2011-11-03 14:00,3,99.6,99.6,99.6,99.6,1
20120601|2011-11-03 14:30,3,99.7,99.7,99.7,99.7,1
20120601|2011-11-03 15:00,3,99.675,99.675,99.675,99.675,1
20120601|2011-11-03 20:00,4,99.85,99.85,99.85,99.85,3
20120601|2011-11-04 02:30,4,99.55,99.55,99.55,99.55,1
20120601|2011-11-04 05:00,4,99.55,99.55,99.55,99.55,3
20120601|2011-11-04 07:00,4,99.75,99.775,99.75,99.775,4
20120601|2011-11-04 07:30,4,99.775,99.775,99.775,99.775,1
20120601|2011-11-04 08:00,4,99.7,99.7,99.575,99.575,5
20120601|2011-11-04 08:30,4,99.65,99.775,99.6,99.7,15
20120601|2011-11-04 09:00,4,99.75,99.8,99.65,99.8,29
20120601|2011-11-04 09:30,4,99.725,99.725,99.4,99.4,42
20120601|2011-11-04 10:00,4,99.4,99.8,99.4,99.7,48
20120601|2011-11-04 10:30,4,99.75,99.775,99.6,99.6,12
20120601|2011-11-04 11:00,4,99.65,99.825,99.575,99.625,25
20120601|2011-11-04 11:30,4,99.6,99.75,99.55,99.575,26
20120601|2011-11-04 12:00,4,99.625,99.775,99.55,99.75,25
20120601|2011-11-04 12:30,4,99.725,100.3,99.625,100.3,119
20120601|2011-11-04 13:00,4,100.275,100.275,100.05,100.25,93
20120601|2011-11-04 13:30,4,100.25,100.25,100.1,100.125,11
20120601|2011-11-07 09:00,7,100,100.125,99.675,99.875,99
20120601|2011-11-07 09:30,7,99.75,99.775,99.55,99.65,81
20120601|2011-11-07 10:00,7,99.675,99.775,99.5,99.6,60
20120601|2011-11-07 10:30,7,99.6,99.6,99.375,99.525,84
20120601|2011-11-07 11:00,7,99.625,99.625,99.4,99.4,50
20120601|2011-11-07 11:30,7,99.45,99.6,99.425,99.55,65
20120601|2011-11-07 12:00,7,99.5,99.55,99.425,99.475,117
20120601|2011-11-07 12:30,7,99.5,99.5,99.125,99.2,253
20120601|2011-11-07 13:00,7,99.225,99.225,99,99.1,117
20120601|2011-11-07 13:30,7,99.125,99.15,99.075,99.15,16
20120601|2011-11-07 14:00,7,99.05,99.05,99.025,99.05,5
20120601|2011-11-07 14:30,7,99.05,99.05,99,99.025,3
20120601|2011-11-07 15:30,7,99.025,99.025,99.025,99.025,1
20120601|2011-11-07 18:00,8,99.125,99.125,99.125,99.125,2
20120601|2011-11-08 05:00,8,99.175,99.175,99.175,99.175,1
20120601|2011-11-08 06:00,8,99.175,99.225,99.1,99.225,16
20120601|2011-11-08 06:30,8,99.175,99.25,99.175,99.25,4
20120601|2011-11-08 07:00,8,99.175,99.175,99.175,99.175,4
20120601|2011-11-08 07:30,8,99.175,99.175,99.175,99.175,11
20120601|2011-11-08 08:00,8,99.175,99.175,99.175,99.175,1
20120601|2011-11-08 08:30,8,99.35,99.35,99.15,99.225,59
20120601|2011-11-08 09:00,8,99.25,99.3,99.1,99.2,127
20120601|2011-11-08 09:30,8,99.15,99.3,99.15,99.175,120
20120601|2011-11-08 10:00,8,99.2,99.3,99.075,99.1,100
20120601|2011-11-08 10:30,8,99.1,99.3,99.1,99.25,83
20120601|2011-11-08 11:00,8,99.125,99.45,99.125,99.35,143
20120601|2011-11-08 11:30,8,99.325,99.325,99.15,99.2,92
20120601|2011-11-08 12:00,8,99.175,99.2,98.975,98.975,76
20120601|2011-11-08 12:30,8,99.05,99.1,98.375,98.375,262
20120601|2011-11-08 13:00,8,98.35,98.5,98.15,98.5,133
20120601|2011-11-08 13:30,8,98.5,98.5,98.35,98.35,10
20120601|2011-11-08 15:00,8,98.25,98.25,98.25,98.25,1
20120601|2011-11-08 17:00,9,98.5,98.5,98.5,98.5,1
20120601|2011-11-08 18:00,9,98.475,98.475,98.475,98.475,1
20120601|2011-11-08 23:30,9,98.5,98.5,98.5,98.5,1
20120601|2011-11-09 00:00,9,98.5,98.5,98.5,98.5,1
20120601|2011-11-09 03:30,9,98.4,98.4,98.4,98.4,1
20120601|2011-11-09 05:00,9,98.225,98.225,98.225,98.225,2
20120601|2011-11-09 05:30,9,98.175,98.175,98.175,98.175,4
20120601|2011-11-09 06:30,9,98.225,98.25,98.225,98.225,3
20120601|2011-11-09 07:00,9,98.15,98.15,98.05,98.05,13
20120601|2011-11-09 07:30,9,98.05,98.175,98.05,98.175,6
20120601|2011-11-09 08:00,9,98.2,98.2,98.1,98.1,3
20120601|2011-11-09 08:30,9,98.075,98.15,97.975,98,83
20120601|2011-11-09 09:00,9,98.05,98.1,97.75,97.75,217
20120601|2011-11-09 09:30,9,97.725,97.9,97.5,97.9,85
20120601|2011-11-09 10:00,9,97.925,97.95,97.55,97.75,59
20120601|2011-11-09 10:30,9,97.825,97.85,97.625,97.8,136
20120601|2011-11-09 11:00,9,97.7,97.7,97.525,97.525,102
20120601|2011-11-09 11:30,9,97.525,97.8,97.525,97.725,63
20120601|2011-11-09 12:00,9,97.725,97.75,97.65,97.65,23
20120601|2011-11-09 12:30,9,97.575,97.575,97.2,97.2,212
20120601|2011-11-09 13:00,9,97.275,97.325,97.175,97.25,167
20120601|2011-11-09 13:30,9,97.15,97.4,97.15,97.375,23
20120601|2011-11-09 14:00,9,97.35,97.35,97.35,97.35,12
20120601|2011-11-09 15:00,9,97.3,97.35,97.3,97.3,24
20120601|2011-11-09 15:30,9,97.425,97.5,97.425,97.5,12
20120601|2011-11-09 18:00,10,97.4,97.4,97.4,97.4,1
20120601|2011-11-09 22:30,10,97.4,97.4,97.4,97.4,1
20120601|2011-11-09 23:30,10,97.5,97.55,97.5,97.55,4
20120601|2011-11-10 00:00,10,97.875,97.95,97.875,97.95,3
20120601|2011-11-10 03:00,10,97.825,97.825,97.6,97.6,4
20120601|2011-11-10 05:00,10,97.675,97.675,97.525,97.55,27
20120601|2011-11-10 05:30,10,97.55,97.55,97.525,97.525,3
20120601|2011-11-10 06:00,10,97.525,97.55,97.375,97.45,93
20120601|2011-11-10 06:30,10,97.45,97.475,97.25,97.425,9
20120601|2011-11-10 07:00,10,97.3,97.3,97.175,97.175,29
20120601|2011-11-10 07:30,10,97.225,97.275,97.175,97.2,39
20120601|2011-11-10 08:00,10,97.25,97.3,97.25,97.275,19
20120601|2011-11-10 08:30,10,97.375,97.6,97.35,97.35,81
20120601|2011-11-10 09:00,10,97.375,97.7,97.2,97.7,262
20120601|2011-11-10 09:30,10,97.625,98.175,97.5,97.85,121
20120601|2011-11-10 10:00,10,97.875,97.9,97.7,97.775,133
20120601|2011-11-10 10:30,10,97.775,97.825,97.65,97.65,38
20120601|2011-11-10 11:00,10,97.75,97.825,97.525,97.525,51
20120601|2011-11-10 11:30,10,97.55,97.6,97.35,97.4,70
20120601|2011-11-10 12:00,10,97.35,97.4,97.25,97.25,132
20120601|2011-11-10 12:30,10,97.15,97.25,96.75,96.775,236
20120601|2011-11-10 13:00,10,96.775,96.775,96.55,96.65,51
20120601|2011-11-10 13:30,10,96.525,96.55,96.525,96.55,6
20120601|2011-11-10 15:00,10,96.725,96.75,96.725,96.75,3
20120601|2011-11-10 15:30,10,96.8,96.8,96.8,96.8,3
20120601|2011-11-10 17:00,11,96.9,96.9,96.9,96.9,1
20120601|2011-11-10 17:30,11,96.95,97,96.95,97,20
20120601|2011-11-10 19:30,11,96.875,97,96.875,97,3
20120601|2011-11-10 20:00,11,97,97,97,97,1
20120601|2011-11-10 20:30,11,96.95,96.95,96.95,96.95,1
20120601|2011-11-10 21:30,11,97,97,97,97,2
20120601|2011-11-10 23:00,11,97.025,97.025,97.025,97.025,1
20120601|2011-11-11 01:30,11,96.9,96.9,96.8,96.8,4
20120601|2011-11-11 02:30,11,96.85,96.85,96.85,96.85,2
20120601|2011-11-11 03:00,11,96.975,96.975,96.975,96.975,2
20120601|2011-11-11 04:00,11,96.9,96.9,96.9,96.9,2
20120601|2011-11-11 05:00,11,96.8,96.8,96.75,96.75,12
20120601|2011-11-11 05:30,11,96.7,96.7,96.7,96.7,3
20120601|2011-11-11 06:00,11,96.675,96.675,96.65,96.65,27
20120601|2011-11-11 06:30,11,96.65,96.65,96.575,96.575,11
20120601|2011-11-11 07:00,11,96.575,96.65,96.525,96.65,18
20120601|2011-11-11 07:30,11,96.65,96.975,96.65,96.975,38
20120601|2011-11-11 08:00,11,97,97.3,97,97.3,27
20120601|2011-11-11 08:30,11,97.325,97.5,97.3,97.5,45
20120601|2011-11-11 09:00,11,97.5,98.125,97.475,98.125,104
20120601|2011-11-11 09:30,11,98.15,98.25,97.95,98.075,126
20120601|2011-11-11 10:00,11,98.1,98.125,97.8,98.1,177
20120601|2011-11-11 10:30,11,98.125,98.15,97.925,98,189
20120601|2011-11-11 11:00,11,97.95,97.95,97.65,97.85,109
20120601|2011-11-11 11:30,11,97.8,97.925,97.8,97.9,37
20120601|2011-11-11 12:00,11,97.95,98.1,97.95,98.025,66
20120601|2011-11-11 12:30,11,98.1,98.125,97.8,97.975,216
20120601|2011-11-11 13:00,11,98.025,98.2,98.025,98.175,130
20120601|2011-11-11 13:30,11,98.175,98.2,98.1,98.1,26
20120601|2011-11-14 09:00,14,98.2,98.4,97.85,97.85,156
20120601|2011-11-14 09:30,14,97.85,98,97.8,98,96
20120601|2011-11-14 10:00,14,98,98.175,97.9,97.95,146
20120601|2011-11-14 10:30,14,97.925,97.95,97.85,97.9,100
20120601|2011-11-14 11:00,14,97.875,97.9,97.8,97.85,23
20120601|2011-11-14 11:30,14,97.85,97.9,97.85,97.85,17
20120601|2011-11-14 12:00,14,97.925,98.025,97.925,97.975,60
20120601|2011-11-14 12:30,14,98.05,98.525,98.05,98.525,141
20120601|2011-11-14 13:00,14,98.525,98.7,98.5,98.65,59
20120601|2011-11-14 13:30,14,98.7,98.875,98.675,98.675,61
20120601|2011-11-14 14:00,14,98.75,98.8,98.7,98.7,7
20120601|2011-11-14 14:30,14,98.675,98.675,98.675,98.675,5
20120601|2011-11-14 15:00,14,98.625,98.625,98.5,98.5,6
20120601|2011-11-14 15:30,14,98.7,98.7,98.7,98.7,1
20120601|2011-11-14 17:30,15,98.725,98.725,98.725,98.725,2
20120601|2011-11-15 01:00,15,98.725,98.725,98.725,98.725,2
20120601|2011-11-15 03:30,15,98.6,98.6,98.575,98.575,4
20120601|2011-11-15 04:00,15,98.625,98.625,98.625,98.625,1
20120601|2011-11-15 05:00,15,98.5,98.5,98.5,98.5,1
20120601|2011-11-15 05:30,15,98.45,98.475,98.45,98.475,9
20120601|2011-11-15 06:00,15,98.4,98.45,98.4,98.4,10
20120601|2011-11-15 07:00,15,98.375,98.375,98.2,98.2,4
20120601|2011-11-15 07:30,15,98.175,98.325,98.125,98.125,21
20120601|2011-11-15 08:00,15,98.075,98.075,98.025,98.025,34
20120601|2011-11-15 08:30,15,98.025,98.2,98.025,98.2,4
20120601|2011-11-15 09:00,15,98.225,98.25,97.975,98.075,141
20120601|2011-11-15 09:30,15,98.125,98.6,98.125,98.4,154
20120601|2011-11-15 10:00,15,98.475,98.5,98.375,98.375,19
20120601|2011-11-15 10:30,15,98.4,98.5,98.375,98.5,42
20120601|2011-11-15 11:00,15,98.5,98.675,98.5,98.675,91
20120601|2011-11-15 11:30,15,98.625,98.925,98.625,98.85,201
20120601|2011-11-15 12:00,15,98.85,99.2,98.725,99.2,175
20120601|2011-11-15 12:30,15,99.15,99.675,99.15,99.65,186
20120601|2011-11-15 13:00,15,99.65,99.7,99.6,99.625,91
20120601|2011-11-15 13:30,15,99.65,99.7,99.6,99.6,13
20120601|2011-11-15 14:00,15,99.6,99.6,99.55,99.55,12
20120601|2011-11-15 14:30,15,99.55,99.55,99.55,99.55,5
20120601|2011-11-15 15:00,15,99.55,99.55,99.35,99.35,4
20120601|2011-11-15 17:00,16,99.35,99.35,99.35,99.35,1
20120601|2011-11-15 18:00,16,99.3,99.3,99.3,99.3,1
20120601|2011-11-15 19:30,16,99.25,99.25,99.25,99.25,3
20120601|2011-11-16 02:30,16,99.5,99.5,99.5,99.5,3
20120601|2011-11-16 03:00,16,99.55,99.55,99.55,99.55,4
20120601|2011-11-16 03:30,16,99.575,99.675,99.575,99.675,25
20120601|2011-11-16 04:00,16,99.7,99.75,99.7,99.75,24
20120601|2011-11-16 05:00,16,99.75,99.75,99.75,99.75,2
20120601|2011-11-16 06:00,16,99.75,99.75,99.75,99.75,5
20120601|2011-11-16 06:30,16,99.75,99.75,99.7,99.7,28
20120601|2011-11-16 07:00,16,99.75,99.775,99.7,99.7,40
20120601|2011-11-16 07:30,16,99.7,99.7,99.55,99.55,27
20120601|2011-11-16 08:00,16,99.5,99.5,99.5,99.5,1
20120601|2011-11-16 08:30,16,99.5,99.5,99.5,99.5,1
20120601|2011-11-16 09:00,16,99.45,99.525,99.2,99.275,45
20120601|2011-11-16 09:30,16,99.35,99.4,99.225,99.375,72
20120601|2011-11-16 10:00,16,99.25,99.3,99,99.15,44
20120601|2011-11-16 10:30,16,99.25,99.4,99.175,99.3,23
20120601|2011-11-16 11:00,16,99.3,99.525,99.175,99.45,78
20120601|2011-11-16 11:30,16,99.4,99.625,99.35,99.375,78
20120601|2011-11-16 12:00,16,99.4,99.425,99.3,99.325,34
20120601|2011-11-16 12:30,16,99.25,99.475,99.2,99.45,246
20120601|2011-11-16 13:00,16,99.425,99.575,99.425,99.45,213
20120601|2011-11-16 13:30,16,99.55,99.55,99.4,99.4,4
20120601|2011-11-16 14:00,16,99.55,99.55,99.55,99.55,6
20120601|2011-11-16 14:30,16,99.525,99.6,99.375,99.6,28
20120601|2011-11-16 15:00,16,99.55,99.6,99.5,99.5,18
20120601|2011-11-16 15:30,16,99.55,99.55,99.375,99.5,8
20120601|2011-11-16 17:30,17,99.35,99.35,99.25,99.25,7
20120601|2011-11-16 19:30,17,99.25,99.25,99.2,99.2,2
20120601|2011-11-16 20:30,17,99.4,99.4,99.4,99.4,5
20120601|2011-11-16 21:00,17,99.35,99.35,99.35,99.35,1
20120601|2011-11-17 02:00,17,99.3,99.3,99.3,99.3,40
20120601|2011-11-17 02:30,17,99.25,99.25,99.25,99.25,25
20120601|2011-11-17 03:00,17,99.2,99.2,99.175,99.175,9
20120601|2011-11-17 03:30,17,99.175,99.175,99.125,99.125,3
20120601|2011-11-17 04:00,17,99.125,99.125,99,99,16
20120601|2011-11-17 04:30,17,98.975,98.975,98.95,98.975,4
20120601|2011-11-17 05:00,17,98.95,98.95,98.9,98.9,12
20120601|2011-11-17 06:00,17,98.85,98.85,98.85,98.85,3
20120601|2011-11-17 07:00,17,98.875,98.875,98.85,98.875,13
20120601|2011-11-17 07:30,17,98.85,99,98.85,99,30
20120601|2011-11-17 08:00,17,99.2,99.2,99.2,99.2,1
20120601|2011-11-17 08:30,17,99.25,99.25,99,99.125,105
20120601|2011-11-17 09:00,17,99.125,99.55,99.125,99.55,291
20120601|2011-11-17 09:30,17,99.5,99.625,99.3,99.3,105
20120601|2011-11-17 10:00,17,99.25,99.25,99.05,99.075,76
20120601|2011-11-17 10:30,17,99.075,99.975,99.075,99.9,152
20120601|2011-11-17 11:00,17,99.95,100.075,99.5,99.625,365
20120601|2011-11-17 11:30,17,99.6,99.6,99.3,99.425,187
20120601|2011-11-17 12:00,17,99.425,99.7,99.425,99.625,51
20120601|2011-11-17 12:30,17,99.725,99.975,99.6,99.975,164
20120601|2011-11-17 13:00,17,99.975,100,99.675,99.725,164
20120601|2011-11-17 13:30,17,99.75,99.85,99.75,99.8,22
20120601|2011-11-17 14:00,17,99.8,99.85,99.8,99.85,5
20120601|2011-11-17 14:30,17,99.8,99.825,99.8,99.8,14
20120601|2011-11-17 15:00,17,99.8,99.8,99.75,99.75,11
20120601|2011-11-17 15:30,17,99.6,99.6,99.525,99.525,3
20120601|2011-11-17 17:00,18,99.775,99.775,99.55,99.55,3
20120601|2011-11-17 18:30,18,99.4,99.4,99.4,99.4,1
20120601|2011-11-17 19:30,18,99.65,99.65,99.65,99.65,1
20120601|2011-11-17 22:00,18,99.85,99.85,99.85,99.85,3
20120601|2011-11-17 22:30,18,99.85,99.85,99.85,99.85,2
20120601|2011-11-17 23:30,18,99.7,99.7,99.7,99.7,1
20120601|2011-11-18 01:30,18,99.825,99.825,99.825,99.825,1
20120601|2011-11-18 02:30,18,99.9,99.9,99.9,99.9,2
20120601|2011-11-18 03:00,18,99.9,99.9,99.9,99.9,3
20120601|2011-11-18 03:30,18,99.95,100,99.95,100,6
20120601|2011-11-18 05:00,18,99.95,99.95,99.95,99.95,2
20120601|2011-11-18 05:30,18,100,100.1,100,100.075,15
20120601|2011-11-18 06:00,18,100,100,100,100,2
20120601|2011-11-18 06:30,18,99.95,99.95,99.95,99.95,1
20120601|2011-11-18 07:00,18,100.025,100.05,100,100,9
20120601|2011-11-18 07:30,18,99.9,100,99.9,99.95,6
20120601|2011-11-18 08:00,18,100,100,100,100,2
20120601|2011-11-18 08:30,18,99.95,100,99.8,99.85,18
20120601|2011-11-18 09:00,18,99.9,100.35,99.825,100.1,417
20120601|2011-11-18 09:30,18,100.125,100.2,99.9,99.925,92
20120601|2011-11-18 10:00,18,99.95,100.025,99.775,99.975,193
20120601|2011-11-18 10:30,18,99.925,99.925,99.7,99.85,210
20120601|2011-11-18 11:00,18,99.875,100,99.675,99.85,168
20120601|2011-11-18 11:30,18,99.825,99.925,99.725,99.825,87
20120601|2011-11-18 12:00,18,99.75,99.85,99.725,99.825,57
20120601|2011-11-18 12:30,18,99.85,100.25,99.8,100.225,273
20120601|2011-11-18 13:00,18,100.2,100.25,100.075,100.1,180
20120601|2011-11-18 13:30,18,100.15,100.2,100.075,100.15,33
20120601|2011-11-21 09:00,21,100.15,100.55,100.025,100.175,301
20120601|2011-11-21 09:30,21,100.125,100.225,99.95,100.175,259
20120601|2011-11-21 10:00,21,100.125,100.375,100.1,100.275,116
20120601|2011-11-21 10:30,21,100.275,100.6,100.275,100.425,151
20120601|2011-11-21 11:00,21,100.525,100.625,100.5,100.5,99
20120601|2011-11-21 11:30,21,100.425,100.6,100.4,100.6,70
20120601|2011-11-21 12:00,21,100.6,100.85,100.6,100.775,113
20120601|2011-11-21 12:30,21,100.775,101,100.6,101,227
20120601|2011-11-21 13:00,21,101,101.025,100.875,100.9,187
20120601|2011-11-21 13:30,21,100.95,100.95,100.9,100.9,7
20120601|2011-11-21 14:30,21,100.85,100.85,100.85,100.85,2
20120601|2011-11-21 15:00,21,100.85,100.9,100.85,100.85,8
20120601|2011-11-21 15:30,21,100.85,100.85,100.85,100.85,8
20120601|2011-11-21 17:00,22,100.7,100.7,100.7,100.7,1
20120601|2011-11-21 19:00,22,100.75,100.75,100.75,100.75,1
20120601|2011-11-21 20:30,22,100.725,100.725,100.65,100.65,10
20120601|2011-11-21 22:30,22,100.8,100.8,100.725,100.725,6
20120601|2011-11-22 01:00,22,100.925,100.95,100.925,100.95,3
20120601|2011-11-22 01:30,22,101,101,101,101,1
20120601|2011-11-22 02:00,22,100.95,100.95,100.875,100.875,3
20120601|2011-11-22 02:30,22,101,101,101,101,33
20120601|2011-11-22 04:00,22,101,101,101,101,1
20120601|2011-11-22 04:30,22,101,101,101,101,97
20120601|2011-11-22 05:00,22,101.025,101.025,101.025,101.025,2
20120601|2011-11-22 06:00,22,101.075,101.075,101.025,101.025,6
20120601|2011-11-22 06:30,22,101.025,101.025,101.025,101.025,15
20120601|2011-11-22 07:00,22,101.025,101.075,101,101.025,26
20120601|2011-11-22 07:30,22,101.025,101.025,100.95,100.95,32
20120601|2011-11-22 08:00,22,100.95,101.025,100.95,100.975,30
20120601|2011-11-22 08:30,22,101,101.25,100.95,101.25,56
20120601|2011-11-22 09:00,22,101.2,101.3,101,101.075,192
20120601|2011-11-22 09:30,22,101.15,101.15,100.875,100.95,117
20120601|2011-11-22 10:00,22,100.95,101,100.8,101,108
20120601|2011-11-22 10:30,22,101,101.2,100.975,101.1,147
20120601|2011-11-22 11:00,22,100.975,101.1,100.875,100.875,86
20120601|2011-11-22 11:30,22,100.9,100.925,100.75,100.8,50
20120601|2011-11-22 12:00,22,100.875,100.9,100.675,100.825,187
20120601|2011-11-22 12:30,22,100.875,100.95,100.5,100.75,250
20120601|2011-11-22 13:00,22,100.75,100.75,100.575,100.575,91
20120601|2011-11-22 13:30,22,100.625,100.7,100.625,100.7,10
20120601|2011-11-22 14:00,22,100.55,100.55,100.55,100.55,6
20120601|2011-11-22 14:30,22,100.6,100.7,100.575,100.7,6
20120601|2011-11-22 15:00,22,100.7,100.725,100.65,100.65,12
20120601|2011-11-22 15:30,22,100.65,100.65,100.6,100.6,3
20120601|2011-11-22 17:00,23,100.65,100.65,100.65,100.65,1
20120601|2011-11-22 18:30,23,100.7,100.7,100.7,100.7,2
20120601|2011-11-22 20:00,23,100.425,100.425,100.425,100.425,1
20120601|2011-11-22 20:30,23,100.45,100.45,100.45,100.45,1
20120601|2011-11-22 21:30,23,100.4,100.4,100.4,100.4,1
20120601|2011-11-22 23:30,23,100.325,100.325,100.325,100.325,1
20120601|2011-11-23 00:30,23,100.3,100.3,100.3,100.3,1
20120601|2011-11-23 05:00,23,100.55,100.575,100.55,100.575,5
20120601|2011-11-23 06:00,23,100.55,100.65,100.525,100.65,19
20120601|2011-11-23 06:30,23,100.8,100.8,100.75,100.75,5
20120601|2011-11-23 07:00,23,100.75,100.8,100.6,100.75,16
20120601|2011-11-23 07:30,23,100.75,100.75,100.625,100.625,2
20120601|2011-11-23 08:00,23,100.75,100.775,100.675,100.775,10
20120601|2011-11-23 08:30,23,100.775,100.775,100.725,100.725,18
20120601|2011-11-23 09:00,23,100.725,100.725,100.2,100.325,93
20120601|2011-11-23 09:30,23,100.35,100.575,100.3,100.35,109
20120601|2011-11-23 10:00,23,100.3,100.5,99.975,100,354
20120601|2011-11-23 10:30,23,100.025,100.25,99.85,100.15,434
20120601|2011-11-23 11:00,23,100.125,100.2,100,100,180
20120601|2011-11-23 11:30,23,100.05,100.2,99.975,100.2,141
20120601|2011-11-23 12:00,23,100.175,100.2,99.95,99.95,111
20120601|2011-11-23 12:30,23,99.925,100.25,99.875,100.1,177
20120601|2011-11-23 13:00,23,100.075,100.25,100.075,100.2,78
20120601|2011-11-23 13:30,23,100.15,100.175,100.125,100.125,12
20120601|2011-11-23 14:00,23,100.125,100.125,100.05,100.125,6
20120601|2011-11-23 14:30,23,100.125,100.125,100.05,100.05,7
20120601|2011-11-23 15:30,23,100.1,100.1,100.025,100.05,7
20120601|2011-11-24 17:00,25,100.125,100.35,100.125,100.225,5
20120601|2011-11-24 19:00,25,100.125,100.125,100.025,100.025,3
20120601|2011-11-25 01:00,25,100.2,100.35,100.2,100.35,5
20120601|2011-11-25 03:00,25,100.3,100.3,100.3,100.3,1
20120601|2011-11-25 04:00,25,100.35,100.35,100.35,100.35,1
20120601|2011-11-25 05:30,25,100.4,100.4,100.375,100.375,6
20120601|2011-11-25 06:00,25,100.425,100.425,100.425,100.425,3
20120601|2011-11-25 06:30,25,100.45,100.525,100.4,100.525,23
20120601|2011-11-25 07:00,25,100.525,100.55,100.375,100.45,13
20120601|2011-11-25 07:30,25,100.375,100.375,100.225,100.225,19
20120601|2011-11-25 08:00,25,100.225,100.225,100.225,100.225,1
20120601|2011-11-25 08:30,25,100.3,100.325,100.225,100.25,20
20120601|2011-11-25 09:00,25,100.3,100.525,100.2,100.525,119
20120601|2011-11-25 09:30,25,100.5,100.575,100.375,100.425,123
20120601|2011-11-25 10:00,25,100.425,100.45,100.325,100.35,90
20120601|2011-11-25 10:30,25,100.35,100.5,100.275,100.475,64
20120601|2011-11-25 11:00,25,100.45,100.475,100.05,100.2,99
20120601|2011-11-25 11:30,25,100.175,100.35,100.1,100.275,108
20120601|2011-11-25 12:00,25,100.15,100.225,100.075,100.075,82
20120601|2011-11-28 09:00,28,100.4,100.7,100.375,100.5,171
20120601|2011-11-28 09:30,28,100.55,100.6,99.675,99.725,174
20120601|2011-11-28 10:00,28,99.75,99.875,99.425,99.475,169
20120601|2011-11-28 10:30,28,99.5,99.575,99.35,99.55,152
20120601|2011-11-28 11:00,28,99.55,99.7,99.35,99.375,88
20120601|2011-11-28 11:30,28,99.375,99.575,99.325,99.5,58
20120601|2011-11-28 12:00,28,99.45,99.575,99.425,99.5,53
20120601|2011-11-28 12:30,28,99.6,99.825,99.25,99.3,228
20120601|2011-11-28 13:00,28,99.3,99.3,99.2,99.25,154
20120601|2011-11-28 13:30,28,99.25,99.4,99.25,99.35,19
20120601|2011-11-28 14:00,28,99.25,99.25,99.25,99.25,4
20120601|2011-11-28 15:00,28,99.375,99.4,99.375,99.4,4
20120601|2011-11-28 15:30,28,99.375,99.375,99.375,99.375,2
20120601|2011-11-28 17:00,29,99.125,99.35,99.1,99.1,4
20120601|2011-11-28 18:00,29,99.1,99.1,99.05,99.1,11
20120601|2011-11-28 18:30,29,99.05,99.05,99.05,99.05,1
20120601|2011-11-28 19:30,29,99.1,99.1,99.1,99.1,1
20120601|2011-11-28 20:00,29,99.1,99.1,99.1,99.1,3
20120601|2011-11-28 20:30,29,99.1,99.1,99.1,99.1,2
20120601|2011-11-28 22:00,29,99.05,99.05,99.05,99.05,3
20120601|2011-11-28 22:30,29,99.05,99.05,99.025,99.025,2
20120601|2011-11-29 02:00,29,99.35,99.35,99.35,99.35,1
20120601|2011-11-29 03:30,29,99.475,99.475,99.475,99.475,8
20120601|2011-11-29 05:00,29,99.6,99.6,99.6,99.6,2
20120601|2011-11-29 06:30,29,99.475,99.5,99.425,99.425,22
20120601|2011-11-29 07:30,29,99.5,99.55,99.25,99.425,32
20120601|2011-11-29 08:00,29,99.25,99.25,99.125,99.125,20
20120601|2011-11-29 08:30,29,99.3,99.425,99.3,99.425,10
20120601|2011-11-29 09:00,29,99.425,99.675,99.275,99.675,117
20120601|2011-11-29 09:30,29,99.65,99.85,99.55,99.85,199
20120601|2011-11-29 10:00,29,99.875,99.9,99.725,99.875,54
20120601|2011-11-29 10:30,29,99.95,99.95,99.9,99.95,56
20120601|2011-11-29 11:00,29,99.95,100.2,99.95,100.075,107
20120601|2011-11-29 11:30,29,100.1,100.175,99.95,99.95,135
20120601|2011-11-29 12:00,29,99.95,100.1,99.95,99.975,66
20120601|2011-11-29 12:30,29,99.975,100.325,99.925,100.1,195
20120601|2011-11-29 13:00,29,100.2,100.225,100.125,100.15,63
20120601|2011-11-29 13:30,29,100.15,100.15,100,100.05,39
20120601|2011-11-29 14:00,29,100.225,100.225,100.225,100.225,2
20120601|2011-11-29 14:30,29,100.1,100.1,100.1,100.1,1
20120601|2011-11-29 15:00,29,100.25,100.25,100.125,100.125,7
20120601|2011-11-29 15:30,29,100.15,100.15,100.15,100.15,5
20120601|2011-11-29 17:00,30,99.95,99.95,99.825,99.85,5
20120601|2011-11-29 18:30,30,99.975,100,99.975,100,2
20120601|2011-11-29 19:00,30,100,100,100,100,1
20120601|2011-11-29 19:30,30,99.925,99.925,99.925,99.925,2
20120601|2011-11-29 21:00,30,99.9,99.9,99.875,99.875,3
20120601|2011-11-29 21:30,30,99.85,99.85,99.85,99.85,2
20120601|2011-11-29 23:00,30,100,100.175,100,100.175,4
20120601|2011-11-29 23:30,30,100.125,100.125,100.125,100.125,1
20120601|2011-11-30 01:00,30,100.35,100.35,100.35,100.35,2
20120601|2011-11-30 01:30,30,100.35,100.4,100.35,100.4,13
20120601|2011-11-30 02:00,30,100.4,100.4,100.4,100.4,5
20120601|2011-11-30 02:30,30,100.35,100.35,100.35,100.35,1
20120601|2011-11-30 03:00,30,100.4,100.4,100.4,100.4,3
20120601|2011-11-30 03:30,30,100.4,100.4,100.4,100.4,5
20120601|2011-11-30 05:00,30,100.4,100.4,100.4,100.4,8
20120601|2011-11-30 05:30,30,100.4,100.45,100.4,100.45,7
20120601|2011-11-30 06:00,30,100.45,100.45,100.45,100.45,5
20120601|2011-11-30 06:30,30,100.45,100.45,100.3,100.325,10
20120601|2011-11-30 07:00,30,100.325,100.35,100.325,100.35,7
20120601|2011-11-30 07:30,30,100.4,100.4,100.3,100.3,14
20120601|2011-11-30 08:00,30,100.375,100.375,100.3,100.375,13
20120601|2011-11-30 08:30,30,100.375,100.4,100.325,100.4,109
20120601|2011-11-30 09:00,30,100.4,100.5,100.3,100.375,285
20120601|2011-11-30 09:30,30,100.425,100.5,100.075,100.175,172
20120601|2011-11-30 10:00,30,100.225,100.475,100.15,100.45,106
20120601|2011-11-30 10:30,30,100.475,100.55,100.375,100.425,145
20120601|2011-11-30 11:00,30,100.425,100.475,100.25,100.475,107
20120601|2011-11-30 11:30,30,100.475,100.475,100.325,100.4,85
20120601|2011-11-30 12:00,30,100.45,100.525,100.2,100.4,138
20120601|2011-11-30 12:30,30,100.4,100.425,100.125,100.275,277
20120601|2011-11-30 13:00,30,100.3,100.375,100.225,100.325,117
20120601|2011-11-30 13:30,30,100.3,100.375,100.25,100.375,29
20120601|2011-11-30 14:00,30,100.275,100.275,100.25,100.25,7
20120601|2011-11-30 14:30,30,100.35,100.35,100.35,100.35,1
20120601|2011-11-30 15:00,30,100.45,100.45,100.2,100.2,19
20120601|2011-11-30 15:30,30,100.2,100.3,100.2,100.3,11
20120601|2011-11-30 17:00,1,100.325,100.45,100.325,100.45,4
20120601|2011-11-30 17:30,1,100.4,100.4,100.4,100.4,1
20120601|2011-11-30 18:00,1,100.325,100.325,100.275,100.275,4
20120601|2011-11-30 19:00,1,100.2,100.2,100.15,100.15,14
20120601|2011-11-30 23:00,1,100.3,100.3,100.3,100.3,5
20120601|2011-12-01 00:00,1,100.275,100.275,100.275,100.275,3
20120601|2011-12-01 02:00,1,100.4,100.4,100.4,100.4,13
20120601|2011-12-01 02:30,1,100.425,100.425,100.425,100.425,15
20120601|2011-12-01 03:00,1,100.425,100.425,100.425,100.425,1
20120601|2011-12-01 03:30,1,100.45,100.525,100.45,100.525,9
20120601|2011-12-01 04:00,1,100.575,100.6,100.575,100.6,12
20120601|2011-12-01 05:30,1,100.625,100.625,100.625,100.625,1
20120601|2011-12-01 06:00,1,100.6,100.65,100.6,100.65,2
20120601|2011-12-01 07:00,1,100.55,100.55,100.55,100.55,1
20120601|2011-12-01 07:30,1,100.425,100.425,100.4,100.4,3
20120601|2011-12-01 08:00,1,100.325,100.325,100.125,100.15,8
20120601|2011-12-01 08:30,1,100.175,100.175,100.05,100.15,68
20120601|2011-12-01 09:00,1,100.15,100.2,99.825,99.95,291
20120601|2011-12-01 09:30,1,99.95,100,99.875,99.975,122
20120601|2011-12-01 10:00,1,99.975,100,99.9,99.95,57
20120601|2011-12-01 10:30,1,100,100.025,99.875,99.95,113
20120601|2011-12-01 11:00,1,99.95,100.025,99.925,99.975,62
20120601|2011-12-01 11:30,1,100,100.025,99.8,99.8,150
20120601|2011-12-01 12:00,1,99.825,99.875,99.65,99.85,134
20120601|2011-12-01 12:30,1,99.875,99.975,99.75,99.9,388
20120601|2011-12-01 13:00,1,99.875,99.975,99.875,99.975,349
20120601|2011-12-01 13:30,1,99.975,100,99.975,100,42
20120601|2011-12-01 14:00,1,99.925,100,99.925,100,9
20120601|2011-12-01 14:30,1,99.975,99.975,99.9,99.9,13
20120601|2011-12-01 15:00,1,99.975,100,99.95,100,23
20120601|2011-12-01 15:30,1,100,100,100,100,1
20120601|2011-12-01 17:00,2,100,100,99.925,99.925,7
20120601|2011-12-01 17:30,2,100,100,99.9,99.9,6
20120601|2011-12-01 19:30,2,99.9,99.9,99.9,99.9,2
20120601|2011-12-01 21:30,2,99.9,99.9,99.9,99.9,1
20120601|2011-12-01 22:00,2,99.9,99.9,99.9,99.9,5
20120601|2011-12-01 22:30,2,99.95,99.95,99.95,99.95,1
20120601|2011-12-02 01:30,2,100,100,100,100,2
20120601|2011-12-02 02:00,2,100,100,100,100,6
20120601|2011-12-02 02:30,2,100,100,100,100,5
20120601|2011-12-02 03:00,2,100,100,100,100,1
20120601|2011-12-02 05:30,2,100,100,100,100,44
20120601|2011-12-02 06:00,2,100,100,100,100,2
20120601|2011-12-02 06:30,2,99.9,99.9,99.9,99.9,1
20120601|2011-12-02 07:00,2,99.9,100,99.9,99.9,11
20120601|2011-12-02 07:30,2,99.9,100,99.75,99.75,81
20120601|2011-12-02 08:00,2,99.75,99.75,99.575,99.575,40
20120601|2011-12-02 08:30,2,99.575,99.85,99.5,99.85,70
20120601|2011-12-02 09:00,2,99.85,99.925,99.65,99.9,58
20120601|2011-12-02 09:30,2,99.825,99.95,99.725,99.9,116
20120601|2011-12-02 10:00,2,99.85,99.925,99.675,99.7,165
20120601|2011-12-02 10:30,2,99.75,99.85,99.65,99.7,106
20120601|2011-12-02 11:00,2,99.65,99.7,99.55,99.675,71
20120601|2011-12-02 11:30,2,99.675,99.675,99.525,99.55,49
20120601|2011-12-02 12:00,2,99.575,99.65,99.45,99.45,47
20120601|2011-12-02 12:30,2,99.475,99.5,99.2,99.2,220
20120601|2011-12-02 13:00,2,99.225,99.275,98.95,98.975,276
20120601|2011-12-02 13:30,2,99.075,99.125,98.975,99.125,29
20120601|2011-12-05 09:00,5,99.1,99.1,98.5,98.75,246
20120601|2011-12-05 09:30,5,98.725,98.875,98.625,98.825,85
20120601|2011-12-05 10:00,5,98.825,98.95,98.65,98.675,85
20120601|2011-12-05 10:30,5,98.75,98.825,98.675,98.7,68
20120601|2011-12-05 11:00,5,98.65,98.65,98.525,98.525,91
20120601|2011-12-05 11:30,5,98.55,98.65,98.55,98.6,25
20120601|2011-12-05 12:00,5,98.575,98.725,98.575,98.65,92
20120601|2011-12-05 12:30,5,98.7,98.775,98.5,98.55,199
20120601|2011-12-05 13:00,5,98.6,98.65,98.475,98.5,126
20120601|2011-12-05 13:30,5,98.475,98.525,98.4,98.4,26
20120601|2011-12-05 14:00,5,98.4,98.4,98.325,98.325,9
20120601|2011-12-05 14:30,5,98.3,98.3,98.275,98.275,12
20120601|2011-12-05 15:00,5,98.25,98.3,98.2,98.3,26
20120601|2011-12-05 17:00,6,98.325,98.6,98.325,98.6,17
20120601|2011-12-05 17:30,6,98.55,98.55,98.55,98.55,1
20120601|2011-12-05 18:00,6,98.55,98.6,98.55,98.55,8
20120601|2011-12-05 18:30,6,98.55,98.55,98.55,98.55,12
20120601|2011-12-05 19:00,6,98.55,98.55,98.55,98.55,6
20120601|2011-12-05 19:30,6,98.55,98.575,98.55,98.55,3
20120601|2011-12-05 20:00,6,98.55,98.55,98.55,98.55,5
20120601|2011-12-05 20:30,6,98.6,98.6,98.55,98.55,12
20120601|2011-12-06 01:00,6,98.425,98.425,98.425,98.425,1
20120601|2011-12-06 01:30,6,98.35,98.35,98.35,98.35,3
20120601|2011-12-06 04:00,6,98.375,98.4,98.375,98.4,3
20120601|2011-12-06 04:30,6,98.425,98.425,98.425,98.425,2
20120601|2011-12-06 05:30,6,98.375,98.375,98.375,98.375,1
20120601|2011-12-06 06:00,6,98.275,98.35,98.2,98.35,5
20120601|2011-12-06 06:30,6,98.2,98.2,98.2,98.2,10
20120601|2011-12-06 07:00,6,98.1,98.1,98.1,98.1,4
20120601|2011-12-06 07:30,6,98.1,98.15,98.05,98.15,26
20120601|2011-12-06 08:00,6,98.15,98.3,98.15,98.3,39
20120601|2011-12-06 08:30,6,98.3,98.4,98.3,98.325,29
20120601|2011-12-06 09:00,6,98.325,98.5,97.95,98.175,242
20120601|2011-12-06 09:30,6,98.125,98.625,98.1,98.55,498
20120601|2011-12-06 10:00,6,98.5,98.85,98.5,98.75,269
20120601|2011-12-06 10:30,6,98.725,98.825,98.625,98.625,86
20120601|2011-12-06 11:00,6,98.625,98.65,98.525,98.575,144
20120601|2011-12-06 11:30,6,98.55,98.625,98.475,98.55,79
20120601|2011-12-06 12:00,6,98.525,98.525,98.325,98.4,86
20120601|2011-12-06 12:30,6,98.475,98.975,98.425,98.85,208
20120601|2011-12-06 13:00,6,98.9,98.9,98.725,98.725,49
20120601|2011-12-06 13:30,6,98.875,98.95,98.85,98.95,27
20120601|2011-12-06 14:00,6,99,99.025,98.95,98.95,31
20120601|2011-12-06 14:30,6,98.95,98.95,98.95,98.95,7
20120601|2011-12-06 15:00,6,98.9,98.9,98.8,98.9,7
20120601|2011-12-06 17:00,7,98.8,98.8,98.775,98.775,2
20120601|2011-12-06 17:30,7,98.825,98.825,98.825,98.825,1
20120601|2011-12-06 21:00,7,98.875,98.875,98.875,98.875,1
20120601|2011-12-06 23:00,7,98.725,98.725,98.55,98.55,17
20120601|2011-12-07 01:00,7,98.75,98.75,98.75,98.75,1
20120601|2011-12-07 01:30,7,98.75,98.775,98.75,98.775,4
20120601|2011-12-07 02:30,7,98.625,98.625,98.625,98.625,6
20120601|2011-12-07 03:30,7,98.75,98.75,98.625,98.625,5
20120601|2011-12-07 04:00,7,98.625,98.625,98.625,98.625,3
20120601|2011-12-07 04:30,7,98.625,98.625,98.625,98.625,1
20120601|2011-12-07 05:30,7,98.625,98.625,98.625,98.625,2
20120601|2011-12-07 06:00,7,98.625,98.625,98.625,98.625,2
20120601|2011-12-07 06:30,7,98.625,98.625,98.625,98.625,10
20120601|2011-12-07 07:00,7,98.6,98.6,98.6,98.6,3
20120601|2011-12-07 07:30,7,98.575,98.6,98.475,98.475,19
20120601|2011-12-07 08:00,7,98.475,98.475,98.45,98.475,5
20120601|2011-12-07 08:30,7,98.475,98.55,98.475,98.475,13
20120601|2011-12-07 09:00,7,98.45,98.5,98.35,98.425,96
20120601|2011-12-07 09:30,7,98.425,98.55,98.4,98.4,75
20120601|2011-12-07 10:00,7,98.425,98.55,98.375,98.55,151
20120601|2011-12-07 10:30,7,98.575,98.6,98.525,98.6,45
20120601|2011-12-07 11:00,7,98.575,98.575,98.375,98.475,81
20120601|2011-12-07 11:30,7,98.475,98.475,98.3,98.3,88
20120601|2011-12-07 12:00,7,98.275,98.5,98.25,98.5,97
20120601|2011-12-07 12:30,7,98.45,98.625,98.075,98.075,418
20120601|2011-12-07 13:00,7,98.075,98.175,98.05,98.175,342
20120601|2011-12-07 13:30,7,98.15,98.225,98.125,98.125,27
20120601|2011-12-07 14:00,7,98.225,98.225,98.225,98.225,4
20120601|2011-12-07 14:30,7,98.225,98.225,98.225,98.225,13
20120601|2011-12-07 15:00,7,98.075,98.15,98.075,98.15,8
20120601|2011-12-07 17:00,8,98.05,98.05,97.95,97.95,16
20120601|2011-12-07 17:30,8,98.025,98.025,98.025,98.025,1
20120601|2011-12-07 18:00,8,98,98,97.9,97.9,6
20120601|2011-12-07 18:30,8,98,98,98,98,1
20120601|2011-12-07 19:00,8,98.025,98.025,98.025,98.025,4
20120601|2011-12-07 20:30,8,98.1,98.1,98.1,98.1,2
20120601|2011-12-08 01:30,8,97.9,97.9,97.875,97.875,4
20120601|2011-12-08 02:00,8,97.825,97.95,97.825,97.95,69
20120601|2011-12-08 02:30,8,97.9,97.9,97.9,97.9,6
20120601|2011-12-08 03:00,8,97.9,97.9,97.9,97.9,1
20120601|2011-12-08 04:00,8,97.9,97.9,97.875,97.875,3
20120601|2011-12-08 05:00,8,97.9,97.9,97.825,97.85,8
20120601|2011-12-08 05:30,8,97.9,97.9,97.825,97.825,46
20120601|2011-12-08 06:00,8,97.8,97.8,97.75,97.75,15
20120601|2011-12-08 06:30,8,97.875,97.875,97.775,97.8,23
20120601|2011-12-08 07:00,8,97.8,97.8,97.75,97.75,7
20120601|2011-12-08 07:30,8,97.85,97.9,97.8,97.8,6
20120601|2011-12-08 08:00,8,97.8,97.8,97.7,97.7,9
20120601|2011-12-08 08:30,8,97.7,97.85,97.7,97.75,81
20120601|2011-12-08 09:00,8,97.75,97.75,97.35,97.425,281
20120601|2011-12-08 09:30,8,97.45,97.45,97.2,97.35,206
20120601|2011-12-08 10:00,8,97.35,97.4,96.95,97.075,226
20120601|2011-12-08 10:30,8,97.125,97.2,97,97.175,133
20120601|2011-12-08 11:00,8,97.1,97.125,96.95,96.95,185
20120601|2011-12-08 11:30,8,96.925,96.975,96.675,96.675,144
20120601|2011-12-08 12:00,8,96.675,97,96.425,97,439
20120601|2011-12-08 12:30,8,97,97.1,96.425,96.45,581
20120601|2011-12-08 13:00,8,96.45,96.925,96.425,96.75,286
20120601|2011-12-08 13:30,8,96.75,96.875,96.75,96.8,32
20120601|2011-12-08 14:00,8,96.8,96.8,96.8,96.8,3
20120601|2011-12-08 14:30,8,96.775,96.8,96.75,96.75,6
20120601|2011-12-08 15:00,8,96.8,96.925,96.8,96.925,39
20120601|2011-12-08 15:30,8,96.7,96.825,96.65,96.75,18
20120601|2011-12-08 17:00,9,96.8,96.8,96.75,96.75,3
20120601|2011-12-08 17:30,9,96.625,96.625,96.625,96.625,1
20120601|2011-12-08 18:00,9,96.6,96.6,96.6,96.6,2
20120601|2011-12-08 18:30,9,96.55,96.55,96.55,96.55,2
20120601|2011-12-08 19:00,9,96.675,96.675,96.55,96.55,2
20120601|2011-12-08 20:30,9,96.8,96.8,96.8,96.8,2
20120601|2011-12-08 21:00,9,96.775,96.775,96.775,96.775,3
20120601|2011-12-08 21:30,9,96.675,96.675,96.6,96.6,3
20120601|2011-12-08 22:00,9,96.625,96.625,96.625,96.625,1
20120601|2011-12-09 02:30,9,96.65,96.65,96.65,96.65,1
20120601|2011-12-09 03:30,9,96.6,96.6,96.575,96.575,29
20120601|2011-12-09 06:00,9,96.6,96.6,96.55,96.55,11
20120601|2011-12-09 06:30,9,96.525,96.55,96.5,96.5,45
20120601|2011-12-09 07:00,9,96.5,96.525,96.425,96.5,19
20120601|2011-12-09 07:30,9,96.425,96.425,96.35,96.35,22
20120601|2011-12-09 08:00,9,96.2,96.3,95.85,96.15,152
20120601|2011-12-09 08:30,9,96.15,96.15,95.925,95.925,146
20120601|2011-12-09 09:00,9,95.9,96.275,95.8,96.25,381
20120601|2011-12-09 09:30,9,96.3,96.5,96.3,96.4,252
20120601|2011-12-09 10:00,9,96.4,96.55,96.375,96.425,195
20120601|2011-12-09 10:30,9,96.425,96.45,96.375,96.4,133
20120601|2011-12-09 11:00,9,96.4,96.4,96.175,96.275,191
20120601|2011-12-09 11:30,9,96.275,96.275,96.05,96.05,127
20120601|2011-12-09 12:00,9,96.075,96.15,95.875,95.9,250
20120601|2011-12-09 12:30,9,95.85,95.9,95.475,95.5,821
20120601|2011-12-09 13:00,9,95.525,95.6,95.425,95.55,214
20120601|2011-12-09 13:30,9,95.5,95.525,95.5,95.525,7
20120601|2011-12-12 09:00,12,95.6,95.625,95.075,95.225,760
20120601|2011-12-12 09:30,12,95.2,95.6,95.1,95.525,202
20120601|2011-12-12 10:00,12,95.55,95.625,95.4,95.625,180
20120601|2011-12-12 10:30,12,95.65,95.85,95.4,95.5,164
20120601|2011-12-12 11:00,12,95.5,96.025,95.5,95.775,115
20120601|2011-12-12 11:30,12,95.825,96,95.825,95.85,74
20120601|2011-12-12 12:00,12,95.85,95.9,95.5,95.625,102
20120601|2011-12-12 12:30,12,95.525,96.075,95.525,95.675,314
20120601|2011-12-12 13:00,12,95.7,95.825,95.6,95.725,98
20120601|2011-12-12 15:00,12,95.7,95.7,95.7,95.7,10
20120601|2011-12-12 15:30,12,95.675,95.7,95.675,95.7,4
20120601|2011-12-12 19:00,13,95.6,95.6,95.6,95.6,1
20120601|2011-12-12 21:00,13,95.525,95.525,95.5,95.5,12
20120601|2011-12-13 00:00,13,95.4,95.4,95.4,95.4,7
20120601|2011-12-13 01:30,13,95.35,95.35,95.35,95.35,1
20120601|2011-12-13 03:30,13,95.325,95.325,95.325,95.325,1
20120601|2011-12-13 04:30,13,95.3,95.3,95.3,95.3,2
20120601|2011-12-13 05:30,13,95.35,95.35,95.325,95.325,3
20120601|2011-12-13 06:00,13,95.325,95.325,95.15,95.15,13
20120601|2011-12-13 06:30,13,95.15,95.3,95.15,95.25,11
20120601|2011-12-13 07:00,13,95.25,95.3,95.25,95.275,5
20120601|2011-12-13 07:30,13,95.325,95.475,95.3,95.475,71
20120601|2011-12-13 08:00,13,95.575,95.6,95.425,95.5,8
20120601|2011-12-13 08:30,13,95.55,95.825,95.5,95.825,71
20120601|2011-12-13 09:00,13,95.825,95.825,95.525,95.55,145
20120601|2011-12-13 09:30,13,95.575,95.7,95.525,95.55,155
20120601|2011-12-13 10:00,13,95.525,95.8,95.525,95.75,120
20120601|2011-12-13 10:30,13,95.775,95.775,95.525,95.55,119
20120601|2011-12-13 11:00,13,95.525,95.65,95.5,95.575,151
20120601|2011-12-13 11:30,13,95.575,95.6,95.5,95.55,35
20120601|2011-12-13 12:00,13,95.525,95.55,95.45,95.5,137
20120601|2011-12-13 12:30,13,95.45,95.8,95.35,95.775,307
20120601|2011-12-13 13:00,13,95.775,95.95,95.7,95.7,304
20120601|2011-12-13 13:30,13,95.75,95.75,95.675,95.675,6
20120601|2011-12-13 14:00,13,95.75,95.75,95.725,95.725,2
20120601|2011-12-13 14:30,13,95.7,95.7,95.6,95.6,6
20120601|2011-12-13 15:00,13,95.6,95.75,95.6,95.75,2
20120601|2011-12-13 19:00,14,95.8,95.85,95.8,95.85,2
20120601|2011-12-13 20:30,14,95.825,95.825,95.825,95.825,1
20120601|2011-12-13 22:00,14,95.775,95.775,95.775,95.775,1
20120601|2011-12-13 23:00,14,95.75,95.775,95.75,95.775,2
20120601|2011-12-14 01:30,14,95.75,95.75,95.75,95.75,2
20120601|2011-12-14 02:30,14,95.65,95.65,95.65,95.65,1
20120601|2011-12-14 03:00,14,95.6,95.6,95.6,95.6,1
20120601|2011-12-14 04:30,14,95.45,95.45,95.45,95.45,5
20120601|2011-12-14 05:00,14,95.45,95.475,95.375,95.375,6
20120601|2011-12-14 05:30,14,95.375,95.4,95.375,95.4,26
20120601|2011-12-14 06:30,14,95.425,95.45,95.4,95.45,29
20120601|2011-12-14 07:00,14,95.45,95.45,95.425,95.425,24
20120601|2011-12-14 07:30,14,95.45,95.45,95.375,95.45,27
20120601|2011-12-14 08:00,14,95.3,95.4,95.3,95.4,13
20120601|2011-12-14 08:30,14,95.4,95.675,95.4,95.625,47
20120601|2011-12-14 09:00,14,95.55,95.55,95.375,95.4,146
20120601|2011-12-14 09:30,14,95.4,95.45,95.25,95.275,107
20120601|2011-12-14 10:00,14,95.25,95.325,95.175,95.325,51
20120601|2011-12-14 10:30,14,95.375,95.9,95.35,95.875,224
20120601|2011-12-14 11:00,14,95.875,95.975,95.775,95.825,191
20120601|2011-12-14 11:30,14,95.875,95.9,95.575,95.6,27
20120601|2011-12-14 12:00,14,95.575,95.675,95.35,95.35,82
20120601|2011-12-14 12:30,14,95.325,95.5,95.2,95.275,127
20120601|2011-12-14 13:00,14,95.25,95.325,95.2,95.3,220
20120601|2011-12-14 13:30,14,95.325,95.55,95.325,95.375,98
20120601|2011-12-14 14:00,14,95.5,95.5,95.5,95.5,13
20120601|2011-12-14 15:00,14,95.475,95.475,95.35,95.475,25
20120601|2011-12-14 15:30,14,95.45,95.575,95.4,95.575,19
20120601|2011-12-14 18:00,15,95.425,95.45,95.425,95.45,4
20120601|2011-12-14 18:30,15,95.375,95.375,95.35,95.35,2
20120601|2011-12-14 19:00,15,95.3,95.3,95.3,95.3,1
20120601|2011-12-14 20:00,15,95.225,95.225,95.2,95.2,11
20120601|2011-12-14 20:30,15,95.225,95.225,95.225,95.225,1
20120601|2011-12-14 22:30,15,95.2,95.2,95.175,95.175,9
20120601|2011-12-15 00:00,15,95.175,95.175,95.175,95.175,1
20120601|2011-12-15 00:30,15,95.175,95.175,95.175,95.175,4
20120601|2011-12-15 01:00,15,95.15,95.15,95.15,95.15,1
20120601|2011-12-15 01:30,15,95.125,95.125,95.05,95.05,13
20120601|2011-12-15 02:00,15,95.025,95.025,94.95,94.95,63
20120601|2011-12-15 03:30,15,94.925,94.925,94.75,94.75,12
20120601|2011-12-15 04:00,15,94.9,94.9,94.9,94.9,3
20120601|2011-12-15 04:30,15,94.95,94.95,94.95,94.95,2
20120601|2011-12-15 05:00,15,94.95,94.95,94.95,94.95,1
20120601|2011-12-15 06:30,15,94.9,94.9,94.9,94.9,3
20120601|2011-12-15 07:00,15,94.9,94.9,94.9,94.9,8
20120601|2011-12-15 07:30,15,94.9,95.025,94.9,95.025,58
20120601|2011-12-15 08:00,15,94.95,95,94.9,94.95,24
20120601|2011-12-15 08:30,15,94.95,95.075,94.9,95.075,30
20120601|2011-12-15 09:00,15,95.075,95.35,94.875,95.35,197
20120601|2011-12-15 09:30,15,95.35,95.5,94.975,95.1,178
20120601|2011-12-15 10:00,15,95.125,95.2,95,95.075,117
20120601|2011-12-15 10:30,15,95.125,95.325,95.05,95.2,96
20120601|2011-12-15 11:00,15,95.2,95.325,95.15,95.175,46
20120601|2011-12-15 11:30,15,95.175,95.175,94.925,94.95,53
20120601|2011-12-15 12:00,15,95,95.1,94.9,94.95,29
20120601|2011-12-15 12:30,15,95,95.025,94.7,94.75,201
20120601|2011-12-15 13:00,15,94.675,94.7,94.525,94.525,96
20120601|2011-12-15 13:30,15,94.6,94.65,94.5,94.5,13
20120601|2011-12-15 14:00,15,94.5,94.5,94.5,94.5,5
20120601|2011-12-15 14:30,15,94.5,94.55,94.5,94.5,14
20120601|2011-12-15 15:00,15,94.55,94.575,94.55,94.575,6
20120601|2011-12-15 18:00,16,94.55,94.55,94.55,94.55,2
20120601|2011-12-15 19:00,16,94.55,94.55,94.55,94.55,2
20120601|2011-12-15 19:30,16,94.575,94.6,94.575,94.6,10
20120601|2011-12-15 20:00,16,94.475,94.475,94.475,94.475,1
20120601|2011-12-15 22:00,16,94.45,94.6,94.45,94.6,5
20120601|2011-12-15 23:00,16,94.6,94.6,94.6,94.6,2
20120601|2011-12-16 01:00,16,94.5,94.525,94.5,94.525,3
20120601|2011-12-16 04:00,16,94.45,94.45,94.425,94.425,6
20120601|2011-12-16 04:30,16,94.4,94.4,94.4,94.4,9
20120601|2011-12-16 05:00,16,94.4,94.4,94.4,94.4,28
20120601|2011-12-16 05:30,16,94.4,94.4,94.4,94.4,1
20120601|2011-12-16 06:00,16,94.4,94.475,94.4,94.4,41
20120601|2011-12-16 06:30,16,94.4,94.475,94.4,94.475,15
20120601|2011-12-16 07:00,16,94.475,94.475,94.475,94.475,20
20120601|2011-12-16 07:30,16,94.475,94.6,94.475,94.6,40
20120601|2011-12-16 08:00,16,94.55,94.55,94.45,94.45,7
20120601|2011-12-16 08:30,16,94.525,94.55,94.2,94.35,111
20120601|2011-12-16 09:00,16,94.35,94.425,94.2,94.375,162
20120601|2011-12-16 09:30,16,94.3,94.3,93.65,93.7,242
20120601|2011-12-16 10:00,16,93.6,93.625,93.2,93.3,196
20120601|2011-12-16 10:30,16,93.3,93.3,92.35,92.75,525
20120601|2011-12-16 11:00,16,92.775,93.275,92.775,93.2,323
20120601|2011-12-16 11:30,16,93.225,93.3,93.05,93.1,108
20120601|2011-12-16 12:00,16,93.05,93.1,92.95,93,64
20120601|2011-12-16 12:30,16,92.975,93,92.525,92.575,192
20120601|2011-12-16 13:00,16,92.575,92.95,92.575,92.75,132
20120601|2011-12-16 13:30,16,92.75,92.9,92.675,92.85,51
20120601|2011-12-19 09:00,19,92.95,93.425,92.85,93.275,411
20120601|2011-12-19 09:30,19,93.325,93.4,93.275,93.375,126
20120601|2011-12-19 10:00,19,93.3,93.425,93.2,93.425,108
20120601|2011-12-19 10:30,19,93.4,93.475,93.2,93.475,124
20120601|2011-12-19 11:00,19,93.425,94.1,93.425,93.9,200
20120601|2011-12-19 11:30,19,93.925,94.45,93.9,94.425,125
20120601|2011-12-19 12:00,19,94.45,94.45,94.375,94.4,24
20120601|2011-12-19 12:30,19,94.35,94.35,94.05,94.225,355
20120601|2011-12-19 13:00,19,94.225,94.25,94.1,94.175,55
20120601|2011-12-19 13:30,19,94.15,94.175,94.15,94.15,11
20120601|2011-12-19 14:00,19,94.15,94.2,94.15,94.2,16
20120601|2011-12-19 14:30,19,94.15,94.15,94.15,94.15,1
20120601|2011-12-19 15:00,19,94.15,94.15,94.15,94.15,11
20120601|2011-12-19 15:30,19,94.15,94.225,94.15,94.225,16
20120601|2011-12-19 17:00,20,94.15,94.15,94.075,94.075,2
20120601|2011-12-19 18:00,20,94.05,94.15,94,94.15,4
20120601|2011-12-19 19:00,20,94.15,94.15,94.15,94.15,1
20120601|2011-12-19 19:30,20,94.175,94.175,94.175,94.175,1
20120601|2011-12-19 21:30,20,94,94,94,94,1
20120601|2011-12-19 22:00,20,94.1,94.1,94.1,94.1,1
20120601|2011-12-19 23:00,20,94.1,94.1,94.025,94.025,2
20120601|2011-12-19 23:30,20,94,94.1,94,94,7
20120601|2011-12-20 00:00,20,93.975,93.975,93.975,93.975,2
20120601|2011-12-20 01:00,20,93.975,93.975,93.975,93.975,1
20120601|2011-12-20 02:00,20,93.9,93.9,93.9,93.9,1
20120601|2011-12-20 02:30,20,93.9,93.9,93.85,93.85,14
20120601|2011-12-20 03:00,20,93.75,93.775,93.725,93.725,12
20120601|2011-12-20 03:30,20,93.725,93.725,93.675,93.675,16
20120601|2011-12-20 04:00,20,93.675,93.675,93.65,93.65,6
20120601|2011-12-20 04:30,20,93.6,93.6,93.6,93.6,19
20120601|2011-12-20 05:00,20,93.6,93.6,93.55,93.55,33
20120601|2011-12-20 05:30,20,93.55,93.55,93.55,93.55,7
20120601|2011-12-20 06:00,20,93.5,93.675,93.475,93.625,43
20120601|2011-12-20 06:30,20,93.625,93.625,93.55,93.55,27
20120601|2011-12-20 07:00,20,93.75,93.75,93.75,93.75,1
20120601|2011-12-20 07:30,20,93.75,93.775,93.65,93.65,4
20120601|2011-12-20 08:00,20,93.65,93.7,93.6,93.7,26
20120601|2011-12-20 08:30,20,93.8,94.05,93.8,93.975,59
20120601|2011-12-20 09:00,20,93.975,94.15,93.775,94.1,139
20120601|2011-12-20 09:30,20,94.175,94.3,94.1,94.25,133
20120601|2011-12-20 10:00,20,94.175,94.25,94.15,94.225,69
20120601|2011-12-20 10:30,20,94.25,94.325,94.175,94.175,20
20120601|2011-12-20 11:00,20,94.175,94.25,93.925,93.925,112
20120601|2011-12-20 11:30,20,94,94.3,94,94.25,29
20120601|2011-12-20 12:00,20,94.225,94.225,94.1,94.15,38
20120601|2011-12-20 12:30,20,94.1,94.375,94.1,94.25,452
20120601|2011-12-20 13:00,20,94.25,94.25,94.15,94.15,66
20120601|2011-12-20 13:30,20,94.25,94.3,94.25,94.3,17
20120601|2011-12-20 14:00,20,94.25,94.375,94.25,94.35,17
20120601|2011-12-20 14:30,20,94.35,94.35,94.275,94.275,3
20120601|2011-12-20 15:00,20,94.1,94.1,94.1,94.1,1
20120601|2011-12-20 15:30,20,94.025,94.025,94.025,94.025,1
20120601|2011-12-20 17:00,21,94,94,94,94,1
20120601|2011-12-20 17:30,21,94,94,94,94,2
20120601|2011-12-20 23:00,21,94,94.125,94,94.125,2
20120601|2011-12-21 01:00,21,94,94,94,94,9
20120601|2011-12-21 01:30,21,93.95,93.95,93.95,93.95,6
20120601|2011-12-21 02:00,21,93.95,93.95,93.95,93.95,2
20120601|2011-12-21 03:00,21,93.9,93.95,93.8,93.8,17
20120601|2011-12-21 04:00,21,93.85,93.85,93.7,93.7,31
20120601|2011-12-21 05:00,21,93.675,93.7,93.675,93.7,2
20120601|2011-12-21 05:30,21,93.7,93.7,93.7,93.7,2
20120601|2011-12-21 06:00,21,93.6,93.675,93.6,93.6,20
20120601|2011-12-21 06:30,21,93.7,93.7,93.7,93.7,2
20120601|2011-12-21 07:00,21,93.7,93.7,93.65,93.65,41
20120601|2011-12-21 07:30,21,93.7,93.7,93.675,93.675,21
20120601|2011-12-21 08:00,21,93.675,93.7,93.65,93.7,37
20120601|2011-12-21 08:30,21,93.7,93.95,93.7,93.825,25
20120601|2011-12-21 09:00,21,93.925,94.05,93.775,93.875,97
20120601|2011-12-21 09:30,21,93.925,93.925,93.525,93.6,178
20120601|2011-12-21 10:00,21,93.6,94.025,93.525,93.725,110
20120601|2011-12-21 10:30,21,93.775,93.975,93.625,93.95,119
20120601|2011-12-21 11:00,21,93.975,94.05,93.725,93.825,80
20120601|2011-12-21 11:30,21,93.9,94.1,93.9,94.05,86
20120601|2011-12-21 12:00,21,93.925,93.95,93.775,93.775,46
20120601|2011-12-21 12:30,21,93.825,93.85,93.725,93.8,162
20120601|2011-12-21 13:00,21,93.75,93.775,93.75,93.75,42
20120601|2011-12-21 13:30,21,93.8,93.8,93.75,93.75,7
20120601|2011-12-21 14:00,21,93.85,93.9,93.85,93.875,6
20120601|2011-12-21 14:30,21,93.9,93.9,93.9,93.9,4
20120601|2011-12-21 15:00,21,93.8,93.8,93.8,93.8,3
20120601|2011-12-21 15:30,21,93.825,93.825,93.825,93.825,2
20120601|2011-12-21 20:00,22,93.9,93.9,93.9,93.9,1
20120601|2011-12-21 20:30,22,94,94,94,94,6
20120601|2011-12-21 22:00,22,93.825,93.9,93.8,93.9,9
20120601|2011-12-21 23:30,22,94,94.075,94,94.075,10
20120601|2011-12-22 00:00,22,94,94,94,94,1
20120601|2011-12-22 01:00,22,93.9,93.9,93.9,93.9,1
20120601|2011-12-22 02:00,22,93.825,93.825,93.75,93.75,8
20120601|2011-12-22 02:30,22,93.725,93.725,93.7,93.7,14
20120601|2011-12-22 03:00,22,93.75,93.75,93.75,93.75,4
20120601|2011-12-22 05:30,22,93.675,93.75,93.65,93.65,5
20120601|2011-12-22 06:30,22,93.725,93.725,93.7,93.7,31
20120601|2011-12-22 07:00,22,93.75,93.75,93.7,93.75,65
20120601|2011-12-22 07:30,22,93.75,93.875,93.75,93.875,9
20120601|2011-12-22 08:00,22,93.975,94.05,93.975,94.025,14
20120601|2011-12-22 08:30,22,94.1,94.1,94,94,29
20120601|2011-12-22 09:00,22,94.05,94.425,94.05,94.4,151
20120601|2011-12-22 09:30,22,94.35,94.675,94.35,94.6,180
20120601|2011-12-22 10:00,22,94.65,94.85,94.65,94.75,158
20120601|2011-12-22 10:30,22,94.775,94.825,94.35,94.35,176
20120601|2011-12-22 11:00,22,94.375,95.025,94.25,95,132
20120601|2011-12-22 11:30,22,94.9,94.95,94.75,94.9,90
20120601|2011-12-22 12:00,22,94.975,95.175,94.95,95.125,140
20120601|2011-12-22 12:30,22,95.125,95.45,95.125,95.4,691
20120601|2011-12-22 13:00,22,95.4,95.45,95.325,95.325,116
20120601|2011-12-22 13:30,22,95.325,95.4,95.3,95.4,13
20120601|2011-12-22 14:00,22,95.4,95.4,95.275,95.275,13
20120601|2011-12-22 14:30,22,95.4,95.4,95.4,95.4,5
20120601|2011-12-22 15:00,22,95.4,95.4,95.375,95.4,8
20120601|2011-12-22 15:30,22,95.45,95.45,95.25,95.275,45
20120601|2011-12-22 17:00,23,95.4,96,95.25,95.55,17
20120601|2011-12-22 17:30,23,95.85,95.875,95.85,95.875,4
20120601|2011-12-22 18:00,23,95.8,95.8,95.8,95.8,6
20120601|2011-12-22 18:30,23,95.775,95.775,95.75,95.75,15
20120601|2011-12-22 19:30,23,95.75,95.8,95.75,95.8,2
20120601|2011-12-22 20:00,23,95.75,95.75,95.75,95.75,1
20120601|2011-12-22 22:30,23,95.75,95.75,95.75,95.75,8
20120601|2011-12-23 00:30,23,95.75,95.75,95.75,95.75,2
20120601|2011-12-23 02:00,23,95.7,95.7,95.7,95.7,2
20120601|2011-12-23 03:30,23,95.65,95.65,95.625,95.625,4
20120601|2011-12-23 05:30,23,95.65,95.65,95.65,95.65,1
20120601|2011-12-23 06:00,23,95.85,95.95,95.85,95.95,4
20120601|2011-12-23 06:30,23,95.975,96.1,95.975,96.05,25
20120601|2011-12-23 07:00,23,96,96.05,95.8,95.8,4
20120601|2011-12-23 07:30,23,95.75,95.875,95.75,95.875,26
20120601|2011-12-23 08:00,23,95.925,95.925,95.85,95.925,10
20120601|2011-12-23 08:30,23,95.9,96,95.85,96,48
20120601|2011-12-23 09:00,23,95.9,95.975,95.825,95.9,83
20120601|2011-12-23 09:30,23,95.9,96,95.875,95.95,72
20120601|2011-12-23 10:00,23,95.9,95.975,95.825,95.95,129
20120601|2011-12-23 10:30,23,96,96.05,95.85,96.025,95
20120601|2011-12-23 11:00,23,95.95,96.025,95.8,95.875,104
20120601|2011-12-23 11:30,23,95.85,96,95.825,95.9,239
20120601|2011-12-23 12:00,23,95.875,96.8,95.725,96.55,844
20120601|2011-12-23 12:30,23,96.675,96.9,96.425,96.85,413
20120601|2011-12-23 13:00,23,96.875,96.875,96.575,96.675,158
20120601|2011-12-23 13:30,23,96.7,96.8,96.7,96.8,17
20120601|2011-12-27 09:00,27,96.875,96.875,96.45,96.725,641
20120601|2011-12-27 09:30,27,96.6,96.675,96.35,96.55,196
20120601|2011-12-27 10:00,27,96.55,96.55,96.375,96.4,121
20120601|2011-12-27 10:30,27,96.4,96.5,96.3,96.375,79
20120601|2011-12-27 11:00,27,96.425,96.45,96.35,96.425,24
20120601|2011-12-27 11:30,27,96.475,96.575,96.425,96.575,33
20120601|2011-12-27 12:00,27,96.55,96.55,96.525,96.55,4
20120601|2011-12-27 12:30,27,96.5,96.65,96.25,96.65,112
20120601|2011-12-27 13:00,27,96.6,96.65,96.575,96.6,57
20120601|2011-12-27 13:30,27,96.575,96.65,96.575,96.6,3
20120601|2011-12-27 14:00,27,96.6,96.6,96.6,96.6,5
20120601|2011-12-27 14:30,27,96.6,96.6,96.6,96.6,1
20120601|2011-12-27 15:00,27,96.75,96.75,96.75,96.75,26
20120601|2011-12-27 15:30,27,96.75,96.775,96.75,96.775,4
20120601|2011-12-27 17:00,28,96.575,96.575,96.575,96.575,1
20120601|2011-12-27 19:00,28,96.625,96.625,96.625,96.625,4
20120601|2011-12-27 21:00,28,96.925,97.25,96.925,97.2,26
20120601|2011-12-27 21:30,28,97.2,97.2,97.2,97.2,10
20120601|2011-12-27 22:00,28,97.1,97.2,97.1,97.2,5
20120601|2011-12-28 00:00,28,97.1,97.1,97.1,97.1,1
20120601|2011-12-28 00:30,28,97.1,97.1,97.1,97.1,1
20120601|2011-12-28 01:00,28,97.075,97.075,97.075,97.075,1
20120601|2011-12-28 05:30,28,97.05,97.05,97.05,97.05,2
20120601|2011-12-28 06:30,28,97,97,97,97,1
20120601|2011-12-28 07:30,28,96.925,96.95,96.9,96.95,43
20120601|2011-12-28 08:00,28,96.925,96.925,96.85,96.925,23
20120601|2011-12-28 08:30,28,96.875,96.875,96.7,96.75,14
20120601|2011-12-28 09:00,28,96.775,97.075,96.65,96.925,162
20120601|2011-12-28 09:30,28,96.95,97.35,96.95,97,214
20120601|2011-12-28 10:00,28,97.05,97.25,96.9,96.925,62
20120601|2011-12-28 10:30,28,96.9,97.2,96.85,97.175,142
20120601|2011-12-28 11:00,28,97.1,97.125,96.95,96.95,21
20120601|2011-12-28 11:30,28,96.975,96.975,96.975,96.975,2
20120601|2011-12-28 12:00,28,97.025,97.025,96.825,96.825,47
20120601|2011-12-28 12:30,28,96.825,96.975,96.6,96.6,142
20120601|2011-12-28 13:00,28,96.6,96.65,96.325,96.45,114
20120601|2011-12-28 13:30,28,96.45,96.5,96.325,96.325,19
20120601|2011-12-28 14:00,28,96.35,96.425,96.35,96.35,4
20120601|2011-12-28 15:30,28,96.325,96.4,96.3,96.4,6
20120601|2011-12-28 17:00,29,96.4,96.475,96.325,96.325,6
20120601|2011-12-28 17:30,29,96.475,96.5,96.475,96.5,2
20120601|2011-12-28 18:00,29,96.5,96.5,96.5,96.5,1
20120601|2011-12-28 18:30,29,96.5,96.5,96.45,96.45,2
20120601|2011-12-28 19:30,29,96.45,96.45,96.45,96.45,3
20120601|2011-12-28 20:00,29,96.4,96.5,96.4,96.5,7
20120601|2011-12-28 21:00,29,96.45,96.45,96.45,96.45,1
20120601|2011-12-28 21:30,29,96.375,96.375,96.375,96.375,1
20120601|2011-12-28 22:00,29,96.35,96.35,96.325,96.325,2
20120601|2011-12-28 22:30,29,96.275,96.275,96.275,96.275,1
20120601|2011-12-28 23:00,29,96.425,96.425,96.425,96.425,3
20120601|2011-12-29 00:30,29,96.45,96.45,96.425,96.45,10
20120601|2011-12-29 01:00,29,96.4,96.4,96.4,96.4,2
20120601|2011-12-29 01:30,29,96.4,96.425,96.4,96.425,5
20120601|2011-12-29 02:00,29,96.4,96.4,96.3,96.3,10
20120601|2011-12-29 02:30,29,96.3,96.3,96.275,96.275,25
20120601|2011-12-29 03:00,29,96.3,96.325,96.075,96.225,39
20120601|2011-12-29 03:30,29,96.25,96.25,96.25,96.25,2
20120601|2011-12-29 04:00,29,96.175,96.175,96.175,96.175,1
20120601|2011-12-29 06:30,29,96.475,96.475,96.475,96.475,2
20120601|2011-12-29 07:00,29,96.4,96.4,96.275,96.275,3
20120601|2011-12-29 07:30,29,96.4,96.475,96.4,96.425,45
20120601|2011-12-29 08:00,29,96.45,96.525,96.375,96.45,32
20120601|2011-12-29 08:30,29,96.425,96.65,96.425,96.525,85
20120601|2011-12-29 09:00,29,96.65,96.65,96.25,96.4,165
20120601|2011-12-29 09:30,29,96.375,96.525,96.325,96.4,56
20120601|2011-12-29 10:00,29,96.425,96.475,96.25,96.25,70
20120601|2011-12-29 10:30,29,96.225,96.425,96.125,96.25,45
20120601|2011-12-29 11:00,29,96.35,96.35,96.075,96.075,40
20120601|2011-12-29 11:30,29,96.1,96.175,95.875,96.05,153
20120601|2011-12-29 12:00,29,96.05,96.075,95.8,95.95,137
20120601|2011-12-29 12:30,29,95.925,95.975,95.125,95.225,454
20120601|2011-12-29 13:00,29,95.275,95.325,95.15,95.25,161
20120601|2011-12-29 13:30,29,95.3,95.45,95.3,95.45,39
20120601|2011-12-29 14:00,29,95.425,95.525,95.425,95.525,4
20120601|2011-12-29 14:30,29,95.525,95.675,95.5,95.675,8
20120601|2011-12-29 15:00,29,95.7,95.7,95.625,95.625,7
20120601|2011-12-29 15:30,29,95.625,95.625,95.55,95.55,4
20120601|2011-12-29 17:00,30,95.65,95.875,95.65,95.875,3
20120601|2011-12-29 17:30,30,95.55,95.55,95.55,95.55,3
20120601|2011-12-29 18:00,30,95.575,95.6,95.575,95.6,2
20120601|2011-12-29 19:30,30,95.55,95.55,95.55,95.55,1
20120601|2011-12-29 20:30,30,95.55,95.55,95.55,95.55,1
20120601|2011-12-29 21:30,30,95.6,95.6,95.6,95.6,1
20120601|2011-12-30 00:00,30,95.625,95.625,95.625,95.625,2
20120601|2011-12-30 00:30,30,95.575,95.575,95.575,95.575,1
20120601|2011-12-30 01:30,30,95.65,95.65,95.65,95.65,20
20120601|2011-12-30 02:30,30,95.65,95.65,95.625,95.625,10
20120601|2011-12-30 03:00,30,95.675,95.75,95.675,95.75,13
20120601|2011-12-30 03:30,30,95.75,95.75,95.75,95.75,6
20120601|2011-12-30 04:00,30,95.7,95.7,95.7,95.7,3
20120601|2011-12-30 05:30,30,95.7,95.75,95.7,95.75,3
20120601|2011-12-30 06:30,30,95.7,95.7,95.7,95.7,5
20120601|2011-12-30 07:00,30,95.7,96.025,95.7,96.025,62
20120601|2011-12-30 07:30,30,96,96.1,96,96.1,26
20120601|2011-12-30 08:00,30,96.05,96.25,96,96.075,88
20120601|2011-12-30 08:30,30,96.05,96.15,96,96,95
20120601|2011-12-30 09:00,30,96.125,96.125,95.8,95.9,114
20120601|2011-12-30 09:30,30,95.9,96.2,95.875,96.1,253
20120601|2011-12-30 10:00,30,96.125,96.15,95.925,95.95,126
20120601|2011-12-30 10:30,30,96,96.15,95.975,96.05,54
20120601|2011-12-30 11:00,30,96.05,96.05,95.775,95.825,45
20120601|2011-12-30 11:30,30,95.85,95.925,95.825,95.875,33
20120601|2011-12-30 12:00,30,95.9,95.975,95.85,95.975,57
20120601|2011-12-30 12:30,30,95.975,95.975,95.425,95.525,422
20120601|2011-12-30 13:00,30,95.475,95.75,95.45,95.7,202
20120601|2011-12-30 13:30,30,95.7,95.7,95.575,95.575,10
20120601|2012-01-03 09:00,3,95.925,96.5,95.75,96.275,542
20120601|2012-01-03 09:30,3,96.3,96.425,96.25,96.3,226
20120601|2012-01-03 10:00,3,96.3,96.425,96.2,96.4,189
20120601|2012-01-03 10:30,3,96.4,96.425,96.15,96.15,131
20120601|2012-01-03 11:00,3,96.125,96.225,96.075,96.075,165
20120601|2012-01-03 11:30,3,96.075,96.2,96.025,96.025,166
20120601|2012-01-03 12:00,3,96.05,96.1,95.95,95.95,90
20120601|2012-01-03 12:30,3,95.975,96.375,95.9,96.3,409
20120601|2012-01-03 13:00,3,96.3,96.45,96.225,96.25,108
20120601|2012-01-03 13:30,3,96.25,96.25,96.25,96.25,5
20120601|2012-01-03 14:00,3,96.325,96.325,96.25,96.3,8
20120601|2012-01-03 15:00,3,96.45,96.45,96.45,96.45,4
20120601|2012-01-03 17:00,4,96.5,96.5,96.425,96.475,5
20120601|2012-01-03 18:30,4,96.375,96.375,96.375,96.375,8
20120601|2012-01-04 05:00,4,96.6,96.6,96.525,96.525,9
20120601|2012-01-04 05:30,4,96.6,96.6,96.6,96.6,12
20120601|2012-01-04 06:00,4,96.6,96.6,96.6,96.6,5
20120601|2012-01-04 06:30,4,96.65,96.65,96.625,96.625,5
20120601|2012-01-04 07:00,4,96.7,96.7,96.675,96.7,12
20120601|2012-01-04 07:30,4,96.7,96.725,96.7,96.725,7
20120601|2012-01-04 08:00,4,96.8,96.85,96.725,96.725,62
20120601|2012-01-04 08:30,4,96.7,96.7,96.6,96.7,46
20120601|2012-01-04 09:00,4,96.7,96.775,96.375,96.45,203
20120601|2012-01-04 09:30,4,96.525,96.625,96.35,96.525,119
20120601|2012-01-04 10:00,4,96.475,96.575,96.3,96.35,73
20120601|2012-01-04 10:30,4,96.375,96.75,96.3,96.375,83
20120601|2012-01-04 11:00,4,96.425,96.575,96.3,96.3,67
20120601|2012-01-04 11:30,4,96.275,96.425,96.275,96.4,107
20120601|2012-01-04 12:00,4,96.325,96.375,96.3,96.35,21
20120601|2012-01-04 12:30,4,96.45,96.5,95.95,95.95,611
20120601|2012-01-04 13:00,4,95.95,95.975,95.8,95.9,348
20120601|2012-01-04 13:30,4,95.875,95.95,95.825,95.95,76
20120601|2012-01-04 14:00,4,95.875,95.875,95.625,95.65,21
20120601|2012-01-04 14:30,4,95.875,95.875,95.875,95.875,1
20120601|2012-01-04 15:00,4,95.875,95.875,95.35,95.4,18
20120601|2012-01-04 15:30,4,95.625,95.625,95.625,95.625,3
20120601|2012-01-04 17:00,5,95.6,95.675,95.6,95.675,3
20120601|2012-01-04 17:30,5,95.55,95.55,95.375,95.375,4
20120601|2012-01-04 18:30,5,95.55,95.55,95.55,95.55,6
20120601|2012-01-04 19:00,5,95.55,95.55,95.55,95.55,1
20120601|2012-01-04 19:30,5,95.6,95.6,95.6,95.6,4
20120601|2012-01-04 20:00,5,95.6,95.6,95.6,95.6,23
20120601|2012-01-04 20:30,5,95.45,95.45,95.45,95.45,2
20120601|2012-01-04 21:30,5,95.475,95.525,95.45,95.45,6
20120601|2012-01-04 22:30,5,95.4,95.4,95.4,95.4,4
20120601|2012-01-04 23:00,5,95.4,95.4,95.4,95.4,1
20120601|2012-01-04 23:30,5,95.35,95.35,95.35,95.35,2
20120601|2012-01-05 00:00,5,95.4,95.4,95.4,95.4,1
20120601|2012-01-05 01:00,5,95.4,95.4,95.4,95.4,5
20120601|2012-01-05 01:30,5,95.475,95.55,95.475,95.55,37
20120601|2012-01-05 02:00,5,95.55,95.55,95.55,95.55,6
20120601|2012-01-05 02:30,5,95.55,95.55,95.55,95.55,3
20120601|2012-01-05 03:00,5,95.625,95.65,95.625,95.65,5
20120601|2012-01-05 03:30,5,95.675,95.675,95.675,95.675,2
20120601|2012-01-05 04:30,5,95.625,95.675,95.575,95.675,9
20120601|2012-01-05 05:00,5,95.625,95.625,95.625,95.625,6
20120601|2012-01-05 05:30,5,95.625,95.625,95.625,95.625,1
20120601|2012-01-05 06:30,5,95.675,95.75,95.675,95.7,14
20120601|2012-01-05 07:00,5,95.7,95.7,95.6,95.625,97
20120601|2012-01-05 07:30,5,95.625,95.65,95.55,95.625,40
20120601|2012-01-05 08:00,5,95.625,95.65,95.5,95.65,29
20120601|2012-01-05 08:30,5,95.6,95.7,95.6,95.675,31
20120601|2012-01-05 09:00,5,95.725,95.725,95.3,95.6,143
20120601|2012-01-05 09:30,5,95.6,95.775,95.5,95.7,163
20120601|2012-01-05 10:00,5,95.7,96,95.625,95.85,322
20120601|2012-01-05 10:30,5,95.8,95.8,95.45,95.5,113
20120601|2012-01-05 11:00,5,95.5,95.725,95.5,95.725,74
20120601|2012-01-05 11:30,5,95.75,95.75,95.6,95.7,66
20120601|2012-01-05 12:00,5,95.7,95.725,95.275,95.325,373
20120601|2012-01-05 12:30,5,95.3,95.325,94.4,94.45,1749
20120601|2012-01-05 13:00,5,94.45,94.95,94.375,94.775,273
20120601|2012-01-05 13:30,5,94.75,94.825,94.725,94.725,9
20120601|2012-01-05 14:00,5,94.75,94.8,94.75,94.8,6
20120601|2012-01-05 14:30,5,94.8,94.8,94.8,94.8,1
20120601|2012-01-05 15:00,5,94.825,94.85,94.7,94.725,20
20120601|2012-01-05 15:30,5,94.725,94.75,94.5,94.55,18
20120601|2012-01-05 18:00,6,94.625,94.725,94.625,94.675,6
20120601|2012-01-05 19:30,6,94.75,94.75,94.75,94.75,1
20120601|2012-01-05 20:00,6,94.7,94.7,94.7,94.7,21
20120601|2012-01-05 21:30,6,94.7,94.7,94.7,94.7,1
20120601|2012-01-05 22:30,6,94.7,94.7,94.7,94.7,20
20120601|2012-01-06 05:00,6,94.625,94.625,94.625,94.625,1
20120601|2012-01-06 05:30,6,94.7,94.7,94.7,94.7,3
20120601|2012-01-06 06:00,6,94.7,94.75,94.7,94.75,2
20120601|2012-01-06 06:30,6,94.625,94.675,94.625,94.675,2
20120601|2012-01-06 07:00,6,94.575,94.6,94.575,94.6,28
20120601|2012-01-06 07:30,6,94.675,94.75,94.675,94.75,10
20120601|2012-01-06 08:00,6,94.85,94.85,94.85,94.85,2
20120601|2012-01-06 08:30,6,94.8,94.95,94.775,94.925,40
20120601|2012-01-06 09:00,6,94.9,95.075,94.75,94.8,217
20120601|2012-01-06 09:30,6,94.875,95.225,94.85,95,127
20120601|2012-01-06 10:00,6,95,95.15,94.75,94.8,189
20120601|2012-01-06 10:30,6,94.75,95.1,94.675,94.875,56
20120601|2012-01-06 11:00,6,94.925,94.95,94.8,94.825,44
20120601|2012-01-06 11:30,6,94.8,94.9,94.775,94.9,30
20120601|2012-01-06 12:00,6,94.825,94.85,94.725,94.85,43
20120601|2012-01-06 12:30,6,94.85,95.125,94.825,94.95,340
20120601|2012-01-06 13:00,6,94.95,95.1,94.925,95,186
20120601|2012-01-06 13:30,6,95,95.225,95,95.125,46
20120601|2012-01-09 09:00,9,95.25,95.25,94.725,95.05,258
20120601|2012-01-09 09:30,9,95.05,95.275,95.05,95.2,108
20120601|2012-01-09 10:00,9,95.225,95.675,95.225,95.5,160
20120601|2012-01-09 10:30,9,95.525,95.525,95.125,95.3,113
20120601|2012-01-09 11:00,9,95.25,95.525,95.15,95.45,147
20120601|2012-01-09 11:30,9,95.425,95.425,95.325,95.35,17
20120601|2012-01-09 12:00,9,95.35,95.4,95.3,95.4,54
20120601|2012-01-09 12:30,9,95.45,95.45,94.775,95.075,409
20120601|2012-01-09 13:00,9,95.1,95.225,94.925,95.1,124
20120601|2012-01-09 13:30,9,95.1,95.25,95.1,95.25,4
20120601|2012-01-09 14:00,9,95.275,95.275,95.275,95.275,2
20120601|2012-01-09 15:00,9,95.375,95.375,95.375,95.375,1
20120601|2012-01-09 17:30,10,95.3,95.3,95.3,95.3,1
20120601|2012-01-09 18:00,10,95.3,95.375,95.3,95.375,2
20120601|2012-01-09 19:00,10,95.475,95.475,95.475,95.475,2
20120601|2012-01-09 20:00,10,95.475,95.475,95.475,95.475,2
20120601|2012-01-09 21:00,10,95.375,95.375,95.375,95.375,1
20120601|2012-01-10 01:30,10,95.325,95.325,95.325,95.325,3
20120601|2012-01-10 03:30,10,95.45,95.475,95.4,95.4,6
20120601|2012-01-10 04:30,10,95.5,95.5,95.4,95.4,4
20120601|2012-01-10 05:00,10,95.425,95.425,95.425,95.425,2
20120601|2012-01-10 06:00,10,95.375,95.4,95.35,95.35,16
20120601|2012-01-10 06:30,10,95.225,95.225,95.2,95.2,2
20120601|2012-01-10 07:00,10,95.375,95.375,95.3,95.3,3
20120601|2012-01-10 07:30,10,95.35,95.35,95.325,95.325,5
20120601|2012-01-10 08:00,10,95.35,95.4,95.35,95.4,7
20120601|2012-01-10 08:30,10,95.425,95.425,95.3,95.35,7
20120601|2012-01-10 09:00,10,95.325,95.725,95.1,95.6,178
20120601|2012-01-10 09:30,10,95.6,95.65,95.35,95.6,95
20120601|2012-01-10 10:00,10,95.6,95.775,95.525,95.775,77
20120601|2012-01-10 10:30,10,95.8,95.85,95.425,95.425,147
20120601|2012-01-10 11:00,10,95.5,95.7,95.5,95.6,40
20120601|2012-01-10 11:30,10,95.625,95.7,95.6,95.625,39
20120601|2012-01-10 12:00,10,95.6,95.85,95.55,95.8,55
20120601|2012-01-10 12:30,10,95.85,96.1,95.725,95.875,698
20120601|2012-01-10 13:00,10,95.875,95.9,95.825,95.85,180
20120601|2012-01-10 13:30,10,95.85,95.875,95.8,95.8,14
20120601|2012-01-10 14:00,10,95.8,95.8,95.75,95.75,8
20120601|2012-01-10 14:30,10,95.8,95.8,95.8,95.8,2
20120601|2012-01-10 15:00,10,95.75,95.75,95.575,95.575,36
20120601|2012-01-10 15:30,10,95.6,95.65,95.55,95.65,12
20120601|2012-01-10 17:00,11,95.675,95.675,95.5,95.575,15
20120601|2012-01-10 18:00,11,95.6,95.6,95.6,95.6,1
20120601|2012-01-10 18:30,11,95.5,95.5,95.5,95.5,1
20120601|2012-01-10 20:00,11,95.525,95.6,95.525,95.6,3
20120601|2012-01-10 21:00,11,95.625,95.625,95.625,95.625,1
20120601|2012-01-10 22:00,11,95.675,95.7,95.675,95.7,10
20120601|2012-01-10 23:30,11,95.7,95.7,95.7,95.7,1
20120601|2012-01-11 01:00,11,95.65,95.65,95.65,95.65,2
20120601|2012-01-11 01:30,11,95.65,95.65,95.65,95.65,5
20120601|2012-01-11 02:00,11,95.65,95.65,95.65,95.65,1
20120601|2012-01-11 03:00,11,95.625,95.625,95.625,95.625,3
20120601|2012-01-11 03:30,11,95.625,95.65,95.625,95.625,7
20120601|2012-01-11 04:00,11,95.65,95.65,95.65,95.65,3
20120601|2012-01-11 04:30,11,95.675,95.675,95.675,95.675,3
20120601|2012-01-11 05:00,11,95.675,95.675,95.675,95.675,10
20120601|2012-01-11 06:00,11,95.675,95.7,95.65,95.7,5
20120601|2012-01-11 06:30,11,95.7,95.725,95.7,95.725,16
20120601|2012-01-11 07:00,11,95.6,95.6,95.525,95.525,9
20120601|2012-01-11 07:30,11,95.5,95.5,95.125,95.125,122
20120601|2012-01-11 08:00,11,95.125,95.125,95,95,241
20120601|2012-01-11 08:30,11,95.025,95.025,94.8,95,111
20120601|2012-01-11 09:00,11,94.975,95.2,94.85,94.925,206
20120601|2012-01-11 09:30,11,94.9,95.125,94.775,95.075,261
20120601|2012-01-11 10:00,11,95.075,95.15,94.95,94.95,133
20120601|2012-01-11 10:30,11,94.925,95.125,94.65,95.1,239
20120601|2012-01-11 11:00,11,95.1,95.1,94.775,95.025,119
20120601|2012-01-11 11:30,11,94.95,95.3,94.9,95.3,147
20120601|2012-01-11 12:00,11,95.35,95.375,95.15,95.3,107
20120601|2012-01-11 12:30,11,95.2,95.225,94.825,95.05,513
20120601|2012-01-11 13:00,11,95.05,95.225,95,95.225,309
20120601|2012-01-11 13:30,11,95.3,95.3,95.175,95.225,71
20120601|2012-01-11 14:00,11,95.275,95.275,95.225,95.275,24
20120601|2012-01-11 14:30,11,95.175,95.325,95.175,95.325,43
20120601|2012-01-11 15:00,11,95.25,95.25,95.175,95.2,5
20120601|2012-01-11 15:30,11,95.2,95.2,95.1,95.125,11
20120601|2012-01-11 17:00,12,95.075,95.3,95.075,95.3,11
20120601|2012-01-11 17:30,12,95.3,95.35,95.3,95.35,8
20120601|2012-01-11 18:00,12,95.35,95.35,95.35,95.35,15
20120601|2012-01-11 19:00,12,95.5,95.5,95.35,95.35,4
20120601|2012-01-11 19:30,12,95.35,95.35,95.35,95.35,5
20120601|2012-01-11 20:00,12,95.35,95.4,95.35,95.4,6
20120601|2012-01-11 20:30,12,95.35,95.35,95.35,95.35,1
20120601|2012-01-12 01:00,12,95.3,95.3,95.3,95.3,2
20120601|2012-01-12 01:30,12,95.3,95.3,95.3,95.3,11
20120601|2012-01-12 03:30,12,95.3,95.3,95.3,95.3,5
20120601|2012-01-12 04:30,12,95.35,95.35,95.35,95.35,2
20120601|2012-01-12 05:30,12,95.375,95.4,95.375,95.375,11
20120601|2012-01-12 06:00,12,95.4,95.425,95.4,95.425,9
20120601|2012-01-12 07:00,12,95.475,95.55,95.45,95.55,25
20120601|2012-01-12 07:30,12,95.525,95.525,94.675,94.725,334
20120601|2012-01-12 08:00,12,94.725,94.925,94.625,94.8,129
20120601|2012-01-12 08:30,12,94.8,95.15,94.8,94.825,58
20120601|2012-01-12 09:00,12,94.825,95.05,94.75,94.9,304
20120601|2012-01-12 09:30,12,94.9,95.275,94.8,95.025,208
20120601|2012-01-12 10:00,12,95,95.475,94.975,95.3,170
20120601|2012-01-12 10:30,12,95.3,95.325,94.875,94.95,214
20120601|2012-01-12 11:00,12,94.95,95.4,94.9,95.35,82
20120601|2012-01-12 11:30,12,95.375,95.45,95.2,95.225,82
20120601|2012-01-12 12:00,12,95.225,95.3,95.05,95.05,148
20120601|2012-01-12 12:30,12,95.05,95.25,94.85,95.125,408
20120601|2012-01-12 13:00,12,95.1,95.175,95.025,95.075,172
20120601|2012-01-12 13:30,12,95.1,95.1,94.975,95.075,24
20120601|2012-01-12 14:30,12,95.3,95.3,95.3,95.3,1
20120601|2012-01-12 15:00,12,95.225,95.325,95.225,95.3,22
20120601|2012-01-12 15:30,12,95.35,95.35,95.25,95.25,6
20120601|2012-01-12 17:00,13,95.3,95.3,95.25,95.25,20
20120601|2012-01-12 18:30,13,95.35,95.35,95.35,95.35,1
20120601|2012-01-12 21:30,13,95.35,95.4,95.35,95.35,5
20120601|2012-01-12 23:00,13,95.425,95.7,95.425,95.7,12
20120601|2012-01-13 01:00,13,95.75,95.75,95.75,95.75,1
20120601|2012-01-13 03:00,13,95.675,95.7,95.675,95.7,3
20120601|2012-01-13 03:30,13,95.625,95.625,95.625,95.625,1
20120601|2012-01-13 04:00,13,95.65,95.65,95.625,95.625,7
20120601|2012-01-13 04:30,13,95.55,95.55,95.55,95.55,2
20120601|2012-01-13 05:30,13,95.475,95.475,95.45,95.45,7
20120601|2012-01-13 06:00,13,95.4,95.525,95.4,95.525,9
20120601|2012-01-13 06:30,13,95.625,95.7,95.525,95.525,12
20120601|2012-01-13 07:00,13,95.65,95.65,95.45,95.475,12
20120601|2012-01-13 07:30,13,95.425,95.425,95.425,95.425,1
20120601|2012-01-13 08:00,13,95.45,95.45,95.4,95.4,7
20120601|2012-01-13 08:30,13,95.35,95.5,95.275,95.5,43
20120601|2012-01-13 09:00,13,95.475,95.6,95.25,95.4,103
20120601|2012-01-13 09:30,13,95.4,95.7,95.2,95.65,197
20120601|2012-01-13 10:00,13,95.625,95.8,95.5,95.5,301
20120601|2012-01-13 10:30,13,95.575,95.625,95.5,95.6,64
20120601|2012-01-13 11:00,13,95.625,95.65,95.325,95.5,106
20120601|2012-01-13 11:30,13,95.425,95.7,95.4,95.65,63
20120601|2012-01-13 12:00,13,95.7,95.875,95.625,95.725,135
20120601|2012-01-13 12:30,13,95.7,96.2,95.575,96.15,625
20120601|2012-01-13 13:00,13,96.1,96.25,96.05,96.2,303
20120601|2012-01-13 13:30,13,96.15,96.25,96.1,96.15,51
20120601|2012-01-17 09:00,17,96.15,96.575,96.15,96.5,518
20120601|2012-01-17 09:30,17,96.475,96.5,96.35,96.35,174
20120601|2012-01-17 10:00,17,96.425,96.475,96.175,96.175,188
20120601|2012-01-17 10:30,17,96.225,96.425,96.175,96.425,54
20120601|2012-01-17 11:00,17,96.425,96.5,96.3,96.3,45
20120601|2012-01-17 11:30,17,96.4,96.4,96.225,96.35,42
20120601|2012-01-17 12:00,17,96.4,96.475,96.275,96.425,60
20120601|2012-01-17 12:30,17,96.375,96.425,96.125,96.2,262
20120601|2012-01-17 13:00,17,96.175,96.325,96.15,96.25,35
20120601|2012-01-17 13:30,17,96.225,96.35,96.225,96.35,17
20120601|2012-01-17 14:30,17,96.25,96.25,96.25,96.25,1
20120601|2012-01-17 15:00,17,96.25,96.25,96.25,96.25,2
20120601|2012-01-17 15:30,17,96.35,96.375,96.35,96.375,6
20120601|2012-01-17 20:30,18,96.475,96.55,96.475,96.55,5
20120601|2012-01-18 04:00,18,96.575,96.575,96.575,96.575,1
20120601|2012-01-18 05:00,18,96.65,96.65,96.65,96.65,2
20120601|2012-01-18 05:30,18,96.725,96.75,96.725,96.75,16
20120601|2012-01-18 06:00,18,96.75,96.775,96.75,96.75,10
20120601|2012-01-18 06:30,18,96.9,96.9,96.7,96.7,6
20120601|2012-01-18 07:00,18,96.75,96.75,96.75,96.75,1
20120601|2012-01-18 07:30,18,96.7,96.725,96.5,96.5,25
20120601|2012-01-18 08:00,18,96.65,96.75,96.625,96.675,8
20120601|2012-01-18 08:30,18,96.75,96.825,96.75,96.825,8
20120601|2012-01-18 09:00,18,96.725,96.9,96.575,96.625,291
20120601|2012-01-18 09:30,18,96.625,96.8,96.6,96.65,128
20120601|2012-01-18 10:00,18,96.675,96.825,96.625,96.725,119
20120601|2012-01-18 10:30,18,96.725,96.775,96.575,96.725,171
20120601|2012-01-18 11:00,18,96.75,96.85,96.725,96.8,111
20120601|2012-01-18 11:30,18,96.75,96.85,96.725,96.85,133
20120601|2012-01-18 12:00,18,96.85,96.975,96.75,96.85,157
20120601|2012-01-18 12:30,18,96.85,96.975,96.725,96.875,209
20120601|2012-01-18 13:00,18,96.9,96.9,96.8,96.875,120
20120601|2012-01-18 13:30,18,96.85,96.875,96.85,96.85,10
20120601|2012-01-18 14:00,18,96.775,96.825,96.775,96.825,7
20120601|2012-01-18 14:30,18,96.85,96.875,96.775,96.775,40
20120601|2012-01-18 15:00,18,96.875,96.875,96.8,96.825,9
20120601|2012-01-18 15:30,18,96.775,96.85,96.775,96.8,6
20120601|2012-01-18 17:00,19,96.95,97,96.9,96.9,12
20120601|2012-01-18 18:30,19,96.95,96.95,96.9,96.9,4
20120601|2012-01-18 19:00,19,96.95,96.95,96.95,96.95,2
20120601|2012-01-18 20:00,19,96.95,96.95,96.95,96.95,1
20120601|2012-01-18 20:30,19,96.975,96.975,96.975,96.975,28
20120601|2012-01-19 01:30,19,96.925,96.925,96.85,96.85,22
20120601|2012-01-19 03:30,19,97,97,97,97,10
20120601|2012-01-19 04:00,19,97,97,97,97,4
20120601|2012-01-19 05:00,19,96.9,96.9,96.9,96.9,1
20120601|2012-01-19 05:30,19,96.8,96.8,96.8,96.8,3
20120601|2012-01-19 06:00,19,96.75,96.75,96.75,96.75,1
20120601|2012-01-19 06:30,19,96.675,96.775,96.675,96.775,16
20120601|2012-01-19 07:00,19,96.8,96.8,96.8,96.8,3
20120601|2012-01-19 07:30,19,96.725,96.8,96.725,96.8,12
20120601|2012-01-19 08:00,19,96.8,96.8,96.8,96.8,14
20120601|2012-01-19 08:30,19,96.85,97.05,96.85,96.975,37
20120601|2012-01-19 09:00,19,96.975,97.1,96.725,97.05,299
20120601|2012-01-19 09:30,19,97.025,97.25,96.925,97.25,208
20120601|2012-01-19 10:00,19,97.25,97.275,97.075,97.075,293
20120601|2012-01-19 10:30,19,97.05,97.175,96.8,97.175,304
20120601|2012-01-19 11:00,19,97.15,97.375,97.1,97.375,189
20120601|2012-01-19 11:30,19,97.35,97.625,97.35,97.6,254
20120601|2012-01-19 12:00,19,97.6,97.625,97.45,97.45,186
20120601|2012-01-19 12:30,19,97.525,97.575,96.575,96.7,796
20120601|2012-01-19 13:00,19,96.7,96.8,96.575,96.7,207
20120601|2012-01-19 13:30,19,96.775,96.775,96.65,96.65,26
20120601|2012-01-19 14:30,19,96.75,96.775,96.75,96.775,4
20120601|2012-01-19 15:00,19,96.75,96.75,96.55,96.65,24
20120601|2012-01-19 15:30,19,96.7,96.725,96.7,96.725,6
20120601|2012-01-19 17:00,20,96.9,97.075,96.9,97.075,29
20120601|2012-01-19 17:30,20,97.075,97.15,97.075,97.15,16
20120601|2012-01-19 18:00,20,97.2,97.2,97.15,97.15,11
20120601|2012-01-19 18:30,20,97.15,97.225,97.025,97.025,60
20120601|2012-01-19 19:00,20,97.15,97.15,97.1,97.15,21
20120601|2012-01-19 19:30,20,97.2,97.2,97.2,97.2,1
20120601|2012-01-19 20:00,20,97.2,97.2,97.2,97.2,3
20120601|2012-01-20 00:30,20,97.2,97.2,97.2,97.2,3
20120601|2012-01-20 02:30,20,97.15,97.15,97.15,97.15,2
20120601|2012-01-20 03:00,20,97.2,97.2,97.2,97.2,1
20120601|2012-01-20 05:00,20,97.2,97.325,97.2,97.3,14
20120601|2012-01-20 06:30,20,97.2,97.2,97.2,97.2,1
20120601|2012-01-20 07:00,20,97,97,96.8,96.85,23
20120601|2012-01-20 07:30,20,96.925,96.95,96.9,96.9,3
20120601|2012-01-20 08:00,20,96.95,96.95,96.875,96.9,6
20120601|2012-01-20 08:30,20,97.05,97.05,96.825,96.825,18
20120601|2012-01-20 09:00,20,96.85,97.05,96.6,97,200
20120601|2012-01-20 09:30,20,97,97.05,96.775,96.9,232
20120601|2012-01-20 10:00,20,96.9,96.975,96.5,96.55,194
20120601|2012-01-20 10:30,20,96.475,96.7,96.4,96.5,174
20120601|2012-01-20 11:00,20,96.5,96.675,96.45,96.65,135
20120601|2012-01-20 11:30,20,96.675,96.8,96.6,96.725,146
20120601|2012-01-20 12:00,20,96.7,96.925,96.65,96.825,133
20120601|2012-01-20 12:30,20,96.825,96.9,96.55,96.625,332
20120601|2012-01-20 13:00,20,96.625,96.9,96.625,96.9,102
20120601|2012-01-20 13:30,20,96.85,96.95,96.85,96.95,28
20120601|2012-01-23 09:00,23,96.775,97.925,96.725,97.875,738
20120601|2012-01-23 09:30,23,97.875,98.2,97.85,98.075,909
20120601|2012-01-23 10:00,23,98.075,98.125,97.825,97.85,208
20120601|2012-01-23 10:30,23,97.825,97.875,97.55,97.675,149
20120601|2012-01-23 11:00,23,97.675,97.875,97.675,97.775,268
20120601|2012-01-23 11:30,23,97.8,97.8,97.5,97.575,121
20120601|2012-01-23 12:00,23,97.575,97.75,97.425,97.475,218
20120601|2012-01-23 12:30,23,97.475,97.675,97.35,97.65,503
20120601|2012-01-23 13:00,23,97.675,97.775,97.6,97.775,59
20120601|2012-01-23 13:30,23,97.75,97.75,97.75,97.75,3
20120601|2012-01-23 14:00,23,97.725,97.775,97.725,97.725,22
20120601|2012-01-23 14:30,23,97.675,97.675,97.5,97.5,43
20120601|2012-01-23 15:00,23,97.45,97.45,97.375,97.375,6
20120601|2012-01-23 15:30,23,97.55,97.55,97.55,97.55,7
20120601|2012-01-23 17:00,24,97.525,97.525,97.525,97.525,1
20120601|2012-01-23 17:30,24,97.5,97.5,97.5,97.5,3
20120601|2012-01-23 18:30,24,97.625,97.65,97.625,97.65,13
20120601|2012-01-23 19:30,24,97.6,97.6,97.6,97.6,1
20120601|2012-01-23 21:00,24,97.675,97.75,97.675,97.75,8
20120601|2012-01-23 21:30,24,97.75,97.75,97.725,97.75,6
20120601|2012-01-24 01:30,24,97.625,97.625,97.55,97.55,8
20120601|2012-01-24 02:00,24,97.75,97.9,97.75,97.9,23
20120601|2012-01-24 02:30,24,97.9,98.25,97.9,98.175,329
20120601|2012-01-24 03:00,24,98.125,98.325,98.125,98.3,159
20120601|2012-01-24 03:30,24,98.275,98.5,98.275,98.4,326
20120601|2012-01-24 04:00,24,98.5,98.525,98.5,98.5,9
20120601|2012-01-24 04:30,24,98.5,98.5,98.5,98.5,1
20120601|2012-01-24 05:00,24,98.525,98.55,98.525,98.55,7
20120601|2012-01-24 05:30,24,98.475,98.475,98.35,98.35,10
20120601|2012-01-24 06:00,24,98.35,98.35,98.3,98.3,7
20120601|2012-01-24 06:30,24,98.275,98.3,98.225,98.225,58
20120601|2012-01-24 07:00,24,98.2,98.25,98.125,98.25,24
20120601|2012-01-24 07:30,24,98.35,98.4,98.2,98.25,49
20120601|2012-01-24 08:00,24,98.325,98.35,98.25,98.3,13
20120601|2012-01-24 08:30,24,98.3,98.6,98.3,98.525,237
20120601|2012-01-24 09:00,24,98.425,98.575,98.1,98.15,374
20120601|2012-01-24 09:30,24,98.1,98.325,98,98.175,772
20120601|2012-01-24 10:00,24,98.2,98.325,98,98,154
20120601|2012-01-24 10:30,24,98,98.175,97.95,98.05,318
20120601|2012-01-24 11:00,24,98.075,98.1,97.825,97.9,559
20120601|2012-01-24 11:30,24,97.9,98,97.85,98,106
20120601|2012-01-24 12:00,24,97.95,98.1,97.9,98.05,128
20120601|2012-01-24 12:30,24,98.075,98.275,97.825,97.85,486
20120601|2012-01-24 13:00,24,97.825,97.875,97.75,97.875,286
20120601|2012-01-24 13:30,24,97.95,98.05,97.875,98.05,92
20120601|2012-01-24 14:00,24,98,98.175,98,98.175,43
20120601|2012-01-24 14:30,24,98.1,98.175,98.075,98.175,14
20120601|2012-01-24 15:00,24,98.075,98.075,98,98,49
20120601|2012-01-24 15:30,24,98,98.025,97.9,98,99
20120601|2012-01-24 17:00,25,98,98.1,97.975,98.1,4
20120601|2012-01-24 17:30,25,98.075,98.075,98.075,98.075,1
20120601|2012-01-24 18:00,25,98,98,98,98,1
20120601|2012-01-24 18:30,25,97.975,98.1,97.975,98.1,9
20120601|2012-01-24 19:00,25,98.1,98.5,98.1,98.325,372
20120601|2012-01-24 19:30,25,98.325,98.325,98.325,98.325,42
20120601|2012-01-24 20:00,25,98.25,98.375,98.25,98.375,53
20120601|2012-01-24 21:30,25,98.25,98.25,98.25,98.25,2
20120601|2012-01-24 22:00,25,98.35,98.35,98.35,98.35,1
20120601|2012-01-24 22:30,25,98.35,98.35,98.35,98.35,2
20120601|2012-01-24 23:00,25,98.375,98.375,98.275,98.275,3
20120601|2012-01-24 23:30,25,98.25,98.25,98.25,98.25,1
20120601|2012-01-25 04:30,25,98.4,98.4,98.4,98.4,43
20120601|2012-01-25 05:00,25,98.4,98.5,98.4,98.5,13
20120601|2012-01-25 05:30,25,98.5,98.5,98.4,98.5,69
20120601|2012-01-25 06:00,25,98.525,98.525,98.325,98.5,66
20120601|2012-01-25 06:30,25,98.4,98.4,98.4,98.4,1
20120601|2012-01-25 07:00,25,98.3,98.425,98.3,98.4,8
20120601|2012-01-25 07:30,25,98.5,98.55,98.35,98.35,11
20120601|2012-01-25 08:00,25,98.35,98.375,98.3,98.325,20
20120601|2012-01-25 08:30,25,98.325,98.325,98.175,98.2,82
20120601|2012-01-25 09:00,25,98.175,98.275,97.95,98.225,410
20120601|2012-01-25 09:30,25,98.275,98.3,98.075,98.125,292
20120601|2012-01-25 10:00,25,98.1,98.2,98,98.075,230
20120601|2012-01-25 10:30,25,98.075,98.15,97.975,98.05,193
20120601|2012-01-25 11:00,25,98.075,98.1,97.95,98.075,135
20120601|2012-01-25 11:30,25,98.1,98.25,98.075,98.125,86
20120601|2012-01-25 12:00,25,98.075,98.175,98.075,98.125,47
20120601|2012-01-25 12:30,25,98.15,98.275,97.875,98.025,821
20120601|2012-01-25 13:00,25,98.05,98.3,98,98.25,171
20120601|2012-01-25 13:30,25,98.275,98.3,98.275,98.3,15
20120601|2012-01-25 14:00,25,98.225,98.35,98.225,98.35,5
20120601|2012-01-25 14:30,25,98.3,98.3,98.3,98.3,2
20120601|2012-01-25 15:00,25,98.225,98.225,98.05,98.05,8
20120601|2012-01-25 15:30,25,98,98.05,98,98.025,5
20120601|2012-01-25 17:00,26,98.05,98.05,98.05,98.05,3
20120601|2012-01-25 17:30,26,98.1,98.1,98.1,98.1,2
20120601|2012-01-25 18:00,26,98.125,98.125,98.125,98.125,1
20120601|2012-01-25 21:00,26,98,98,98,98,3
20120601|2012-01-25 22:00,26,97.975,97.975,97.9,97.9,14
20120601|2012-01-25 22:30,26,97.975,98,97.875,97.875,35
20120601|2012-01-25 23:00,26,97.95,98,97.95,98,19
20120601|2012-01-26 00:00,26,98,98,98,98,1
20120601|2012-01-26 00:30,26,98.025,98.025,98.025,98.025,1
20120601|2012-01-26 01:30,26,98.025,98.025,98.025,98.025,1
20120601|2012-01-26 02:00,26,98.025,98.05,98.025,98.05,18
20120601|2012-01-26 03:30,26,98.275,98.275,98.275,98.275,2
20120601|2012-01-26 04:00,26,98.25,98.35,98.25,98.35,6
20120601|2012-01-26 04:30,26,98.375,98.4,98.375,98.4,6
20120601|2012-01-26 05:30,26,98.5,98.5,98.5,98.5,5
20120601|2012-01-26 06:00,26,98.475,98.5,98.45,98.45,13
20120601|2012-01-26 06:30,26,98.45,98.45,98.45,98.45,1
20120601|2012-01-26 07:00,26,98.4,98.4,98.25,98.25,17
20120601|2012-01-26 07:30,26,98.25,98.25,98.25,98.25,2
20120601|2012-01-26 08:00,26,98.2,98.375,98.2,98.375,3
20120601|2012-01-26 08:30,26,98.425,98.55,98.425,98.525,42
20120601|2012-01-26 09:00,26,98.525,98.6,98.25,98.3,262
20120601|2012-01-26 09:30,26,98.35,98.35,97.875,97.875,341
20120601|2012-01-26 10:00,26,97.925,97.95,97.125,97.325,1072
20120601|2012-01-26 10:30,26,97.35,97.45,97.225,97.275,314
20120601|2012-01-26 11:00,26,97.25,97.275,96.775,96.85,262
20120601|2012-01-26 11:30,26,96.8,97.025,96.8,96.975,104
20120601|2012-01-26 12:00,26,96.925,96.975,96.725,96.875,91
20120601|2012-01-26 12:30,26,96.875,96.95,96.575,96.775,444
20120601|2012-01-26 13:00,26,96.775,97.025,96.775,96.975,150
20120601|2012-01-26 13:30,26,96.925,96.95,96.925,96.925,13
20120601|2012-01-26 14:00,26,97,97,96.925,96.95,10
20120601|2012-01-26 14:30,26,96.9,97.025,96.9,97.025,46
20120601|2012-01-26 15:00,26,97.175,97.225,96.925,97.225,18
20120601|2012-01-26 15:30,26,97.175,97.2,97.15,97.15,5
20120601|2012-01-26 17:00,27,97.275,97.4,97.25,97.25,5
20120601|2012-01-26 18:00,27,97.2,97.2,97.175,97.175,22
20120601|2012-01-26 19:30,27,97.225,97.225,97.225,97.225,1
20120601|2012-01-26 20:30,27,97.175,97.175,97.175,97.175,1
20120601|2012-01-26 21:30,27,97.15,97.15,97.15,97.15,4
20120601|2012-01-26 22:00,27,97.15,97.15,97.15,97.15,6
20120601|2012-01-26 23:30,27,97.1,97.1,97.1,97.1,1
20120601|2012-01-27 01:00,27,97.1,97.1,97.1,97.1,3
20120601|2012-01-27 02:00,27,97.1,97.1,97.1,97.1,2
20120601|2012-01-27 02:30,27,97.1,97.1,97,97.025,10
20120601|2012-01-27 03:30,27,97.075,97.075,97.075,97.075,1
20120601|2012-01-27 06:00,27,97.125,97.125,97.075,97.075,4
20120601|2012-01-27 06:30,27,97.25,97.35,97.225,97.225,19
20120601|2012-01-27 07:30,27,97.15,97.225,97,97,6
20120601|2012-01-27 08:00,27,97,97.025,96.675,96.675,30
20120601|2012-01-27 08:30,27,96.9,97.025,96.9,96.975,60
20120601|2012-01-27 09:00,27,96.975,97.15,96.5,96.6,409
20120601|2012-01-27 09:30,27,96.625,96.825,96.525,96.8,198
20120601|2012-01-27 10:00,27,96.8,97.425,96.8,97.325,145
20120601|2012-01-27 10:30,27,97.325,97.35,97.125,97.2,117
20120601|2012-01-27 11:00,27,97.175,97.2,97.05,97.15,117
20120601|2012-01-27 11:30,27,97.15,97.275,97.1,97.175,84
20120601|2012-01-27 12:00,27,97.2,97.325,97,97.175,118
20120601|2012-01-27 12:30,27,97.25,97.525,97.2,97.425,369
20120601|2012-01-27 13:00,27,97.4,97.45,97.325,97.425,126
20120601|2012-01-27 13:30,27,97.4,97.425,97.375,97.425,13
20120601|2012-01-30 09:00,30,97,97.1,96.65,97.1,383
20120601|2012-01-30 09:30,30,97.15,97.475,97.05,97.3,276
20120601|2012-01-30 10:00,30,97.35,97.55,97.125,97.275,220
20120601|2012-01-30 10:30,30,97.25,97.25,97,97,135
20120601|2012-01-30 11:00,30,96.975,97.05,96.775,96.8,118
20120601|2012-01-30 11:30,30,96.825,97.175,96.775,97.15,105
20120601|2012-01-30 12:00,30,97.125,97.15,97.05,97.15,122
20120601|2012-01-30 12:30,30,97.15,97.2,97,97.125,392
20120601|2012-01-30 13:00,30,97.15,97.25,97.125,97.2,153
20120601|2012-01-30 13:30,30,97.2,97.225,97.2,97.2,7
20120601|2012-01-30 14:00,30,97.2,97.2,97.2,97.2,7
20120601|2012-01-30 14:30,30,97.2,97.3,97.2,97.3,5
20120601|2012-01-30 15:00,30,97.2,97.45,97.2,97.425,5
20120601|2012-01-30 15:30,30,97.4,97.4,97.4,97.4,1
20120601|2012-01-30 17:00,31,97.4,97.425,97.4,97.425,2
20120601|2012-01-30 17:30,31,97.375,97.375,97.375,97.375,21
20120601|2012-01-30 18:00,31,97.425,97.425,97.425,97.425,2
20120601|2012-01-30 18:30,31,97.4,97.425,97.375,97.4,10
20120601|2012-01-30 19:00,31,97.4,97.4,97.4,97.4,5
20120601|2012-01-30 20:30,31,97.375,97.375,97.375,97.375,5
20120601|2012-01-30 21:00,31,97.375,97.375,97.375,97.375,7
20120601|2012-01-30 21:30,31,97.45,97.5,97.45,97.5,4
20120601|2012-01-30 23:30,31,97.525,97.525,97.525,97.525,1
20120601|2012-01-31 00:00,31,97.525,97.525,97.525,97.525,1
20120601|2012-01-31 01:00,31,97.575,97.575,97.575,97.575,2
20120601|2012-01-31 01:30,31,97.625,97.625,97.6,97.6,12
20120601|2012-01-31 03:00,31,97.6,97.65,97.6,97.625,8
20120601|2012-01-31 03:30,31,97.625,97.625,97.575,97.625,3
20120601|2012-01-31 04:30,31,97.625,97.625,97.625,97.625,1
20120601|2012-01-31 05:00,31,97.65,97.65,97.625,97.65,3
20120601|2012-01-31 05:30,31,97.625,97.825,97.625,97.825,109
20120601|2012-01-31 06:00,31,97.8,97.8,97.8,97.8,1
20120601|2012-01-31 07:00,31,97.625,97.625,97.5,97.5,5
20120601|2012-01-31 07:30,31,97.5,97.5,97.475,97.475,2
20120601|2012-01-31 08:00,31,97.6,97.6,97.525,97.525,5
20120601|2012-01-31 08:30,31,97.475,97.5,97.4,97.4,12
20120601|2012-01-31 09:00,31,97.45,97.675,97.45,97.55,138
20120601|2012-01-31 09:30,31,97.6,97.875,97.55,97.85,224
20120601|2012-01-31 10:00,31,97.85,98,97.725,97.85,335
20120601|2012-01-31 10:30,31,97.875,97.925,97.575,97.575,190
20120601|2012-01-31 11:00,31,97.625,97.8,97.5,97.575,181
20120601|2012-01-31 11:30,31,97.575,97.725,97.575,97.725,46
20120601|2012-01-31 12:00,31,97.725,98.05,97.725,98.05,246
20120601|2012-01-31 12:30,31,98.075,98.325,97.8,98.325,340
20120601|2012-01-31 13:00,31,98.35,98.45,98.225,98.35,348
20120601|2012-01-31 13:30,31,98.3,98.3,98.3,98.3,10
20120601|2012-01-31 14:00,31,98.25,98.25,98.2,98.2,64
20120601|2012-01-31 14:30,31,98.2,98.325,98.2,98.2,21
20120601|2012-01-31 15:00,31,98.2,98.475,98.2,98.475,14
20120601|2012-01-31 15:30,31,98.4,98.475,98.4,98.4,9
20120601|2012-01-31 17:00,1,98.375,98.375,98.275,98.275,26
20120601|2012-01-31 17:30,1,98.425,98.725,98.425,98.625,120
20120601|2012-01-31 18:00,1,98.625,98.7,98.625,98.7,11
20120601|2012-01-31 19:00,1,98.625,98.625,98.625,98.625,3
20120601|2012-01-31 20:00,1,98.7,98.825,98.7,98.775,14
20120601|2012-01-31 20:30,1,98.775,98.775,98.775,98.775,5
20120601|2012-01-31 21:30,1,98.8,98.8,98.8,98.8,1
20120601|2012-01-31 22:00,1,98.725,98.925,98.725,98.925,52
20120601|2012-01-31 22:30,1,98.85,98.85,98.85,98.85,1
20120601|2012-01-31 23:30,1,98.8,98.8,98.8,98.8,1
20120601|2012-02-01 01:30,1,98.9,99.025,98.9,98.95,205
20120601|2012-02-01 02:00,1,98.9,98.9,98.9,98.9,1
20120601|2012-02-01 02:30,1,98.975,98.975,98.975,98.975,1
20120601|2012-02-01 03:00,1,99.025,99.075,99.025,99.075,10
20120601|2012-02-01 04:00,1,99,99.075,99,99.075,2
20120601|2012-02-01 05:00,1,99,99.125,99,99.125,178
20120601|2012-02-01 05:30,1,99.15,99.15,99.075,99.075,24
20120601|2012-02-01 06:00,1,99.075,99.075,99.075,99.075,3
20120601|2012-02-01 06:30,1,99.075,99.075,98.95,98.95,8
20120601|2012-02-01 07:00,1,98.925,99,98.825,98.825,13
20120601|2012-02-01 07:30,1,98.8,98.8,98.775,98.775,6
20120601|2012-02-01 08:00,1,98.925,99.025,98.825,98.95,85
20120601|2012-02-01 08:30,1,98.9,98.95,98.725,98.725,44
20120601|2012-02-01 09:00,1,98.8,99,98.675,98.9,538
20120601|2012-02-01 09:30,1,98.925,98.975,98.65,98.65,488
20120601|2012-02-01 10:00,1,98.675,98.825,98.675,98.7,287
20120601|2012-02-01 10:30,1,98.7,98.7,98.45,98.5,449
20120601|2012-02-01 11:00,1,98.5,98.775,98.45,98.625,155
20120601|2012-02-01 11:30,1,98.625,98.65,98.45,98.525,298
20120601|2012-02-01 12:00,1,98.55,98.9,98.55,98.75,430
20120601|2012-02-01 12:30,1,98.75,99.1,98.725,99,849
20120601|2012-02-01 13:00,1,98.975,99.2,98.95,99.15,414
20120601|2012-02-01 13:30,1,99.1,99.2,99.1,99.175,16
20120601|2012-02-01 14:00,1,99.2,99.225,99.1,99.225,17
20120601|2012-02-01 14:30,1,99.2,99.25,99.125,99.15,16
20120601|2012-02-01 15:00,1,99.125,99.125,99,99,7
20120601|2012-02-01 15:30,1,99.05,99.05,99.05,99.05,4
20120601|2012-02-01 17:30,2,99,99.2,99,99,13
20120601|2012-02-01 18:30,2,98.95,98.95,98.95,98.95,1
20120601|2012-02-01 19:00,2,98.925,98.925,98.875,98.875,9
20120601|2012-02-01 19:30,2,98.95,99.1,98.95,99.1,7
20120601|2012-02-01 21:00,2,99.1,99.1,99.1,99.1,2
20120601|2012-02-01 22:00,2,99,99,99,99,5
20120601|2012-02-02 00:30,2,99.1,99.1,99.1,99.1,10
20120601|2012-02-02 01:00,2,99.05,99.1,99.05,99.1,10
20120601|2012-02-02 01:30,2,99.1,99.1,99.1,99.1,3
20120601|2012-02-02 02:00,2,99.1,99.2,99.075,99.1,16
20120601|2012-02-02 04:00,2,99.05,99.125,99.05,99.125,4
20120601|2012-02-02 05:00,2,99.1,99.1,99.1,99.1,1
20120601|2012-02-02 05:30,2,99.175,99.175,99.175,99.175,1
20120601|2012-02-02 06:00,2,99.1,99.125,99.1,99.1,3
20120601|2012-02-02 06:30,2,99,99,99,99,4
20120601|2012-02-02 07:00,2,98.975,99.05,98.8,98.8,20
20120601|2012-02-02 07:30,2,98.925,98.975,98.9,98.9,18
20120601|2012-02-02 08:00,2,98.925,98.95,98.85,98.85,29
20120601|2012-02-02 08:30,2,98.85,98.9,98.725,98.875,66
20120601|2012-02-02 09:00,2,98.875,99,98.65,98.8,417
20120601|2012-02-02 09:30,2,98.8,99,98.7,98.7,419
20120601|2012-02-02 10:00,2,98.7,99.175,98.7,99.15,265
20120601|2012-02-02 10:30,2,99.15,99.225,99,99.05,336
20120601|2012-02-02 11:00,2,99.1,99.225,99.05,99.2,324
20120601|2012-02-02 11:30,2,99.175,99.275,99.15,99.225,155
20120601|2012-02-02 12:00,2,99.275,99.35,99.125,99.225,363
20120601|2012-02-02 12:30,2,99.225,99.25,98.725,98.75,767
20120601|2012-02-02 13:00,2,98.75,98.8,98.575,98.7,408
20120601|2012-02-02 13:30,2,98.675,98.7,98.675,98.7,6
20120601|2012-02-02 14:00,2,98.7,98.7,98.675,98.675,6
20120601|2012-02-02 14:30,2,98.675,98.7,98.65,98.7,9
20120601|2012-02-02 15:00,2,98.7,98.75,98.6,98.6,17
20120601|2012-02-02 15:30,2,98.6,98.6,98.525,98.6,4
20120601|2012-02-02 17:00,3,98.6,98.6,98.6,98.6,1
20120601|2012-02-02 18:00,3,98.525,98.525,98.525,98.525,1
20120601|2012-02-02 19:00,3,98.6,98.6,98.525,98.525,11
20120601|2012-02-02 19:30,3,98.65,98.65,98.65,98.65,3
20120601|2012-02-02 20:00,3,98.7,98.7,98.7,98.7,1
20120601|2012-02-02 20:30,3,98.75,98.75,98.75,98.75,3
20120601|2012-02-02 21:00,3,98.75,98.75,98.75,98.75,1
20120601|2012-02-02 23:00,3,98.75,98.9,98.675,98.9,26
20120601|2012-02-02 23:30,3,98.9,98.9,98.9,98.9,12
20120601|2012-02-03 00:00,3,98.9,98.9,98.9,98.9,1
20120601|2012-02-03 00:30,3,98.9,98.9,98.9,98.9,2
20120601|2012-02-03 01:00,3,98.9,98.9,98.9,98.9,1
20120601|2012-02-03 03:30,3,98.9,98.9,98.9,98.9,10
20120601|2012-02-03 04:30,3,98.925,98.925,98.925,98.925,1
20120601|2012-02-03 05:00,3,98.925,98.925,98.925,98.925,1
20120601|2012-02-03 05:30,3,98.95,98.975,98.95,98.975,2
20120601|2012-02-03 07:00,3,98.85,98.85,98.825,98.825,4
20120601|2012-02-03 07:30,3,98.95,99.05,98.95,99.05,24
20120601|2012-02-03 08:00,3,99.025,99.05,99,99,38
20120601|2012-02-03 08:30,3,99,99.275,99,99.25,88
20120601|2012-02-03 09:00,3,99.2,99.375,98.675,98.775,900
20120601|2012-02-03 09:30,3,98.775,99.1,98.7,98.975,652
20120601|2012-02-03 10:00,3,98.925,99.025,98.9,98.975,248
20120601|2012-02-03 10:30,3,98.975,98.975,98.725,98.775,269
20120601|2012-02-03 11:00,3,98.75,98.825,98.475,98.525,291
20120601|2012-02-03 11:30,3,98.525,98.675,98.475,98.625,143
20120601|2012-02-03 12:00,3,98.625,98.7,98.5,98.5,166
20120601|2012-02-03 12:30,3,98.5,98.55,98.1,98.125,1019
20120601|2012-02-03 13:00,3,98.125,98.25,98,98,258
20120601|2012-02-03 13:30,3,98,98,97.975,97.975,132
20120601|2012-02-06 09:00,6,97.875,98.375,97.7,98.375,380
20120601|2012-02-06 09:30,6,98.375,98.65,98.3,98.4,698
20120601|2012-02-06 10:00,6,98.45,98.675,98.3,98.35,240
20120601|2012-02-06 10:30,6,98.375,98.5,98.375,98.5,138
20120601|2012-02-06 11:00,6,98.475,98.7,98.475,98.675,163
20120601|2012-02-06 11:30,6,98.675,98.775,98.5,98.75,96
20120601|2012-02-06 12:00,6,98.75,98.85,98.6,98.625,242
20120601|2012-02-06 12:30,6,98.55,98.75,98.45,98.5,514
20120601|2012-02-06 13:00,6,98.5,98.575,98.4,98.525,107
20120601|2012-02-06 13:30,6,98.5,98.5,98.475,98.475,9
20120601|2012-02-06 14:00,6,98.425,98.425,98.425,98.425,20
20120601|2012-02-06 14:30,6,98.5,98.5,98.425,98.425,2
20120601|2012-02-06 15:00,6,98.425,98.425,98.275,98.325,32
20120601|2012-02-06 15:30,6,98.325,98.35,98.2,98.225,46
20120601|2012-02-06 17:00,7,98.3,98.375,98.3,98.375,2
20120601|2012-02-06 18:00,7,98.3,98.35,98.275,98.275,6
20120601|2012-02-06 19:30,7,98.35,98.35,98.35,98.35,5
20120601|2012-02-06 20:30,7,98.275,98.3,98.275,98.3,3
20120601|2012-02-07 00:30,7,98.325,98.325,98.325,98.325,1
20120601|2012-02-07 02:30,7,98.35,98.35,98.35,98.35,1
20120601|2012-02-07 05:30,7,98.225,98.225,98.225,98.225,1
20120601|2012-02-07 07:00,7,98.225,98.225,98.15,98.15,7
20120601|2012-02-07 07:30,7,98.25,98.325,98.25,98.25,10
20120601|2012-02-07 08:00,7,98.4,98.5,98.3,98.4,56
20120601|2012-02-07 08:30,7,98.4,98.4,98.275,98.275,36
20120601|2012-02-07 09:00,7,98.25,98.5,98.225,98.45,140
20120601|2012-02-07 09:30,7,98.4,98.625,98.35,98.5,171
20120601|2012-02-07 10:00,7,98.475,98.725,98.475,98.65,123
20120601|2012-02-07 10:30,7,98.65,98.675,98.325,98.35,191
20120601|2012-02-07 11:00,7,98.375,98.475,98.275,98.4,227
20120601|2012-02-07 11:30,7,98.375,98.7,98.375,98.65,318
20120601|2012-02-07 12:00,7,98.65,98.7,98.575,98.625,206
20120601|2012-02-07 12:30,7,98.6,98.825,98.45,98.775,802
20120601|2012-02-07 13:00,7,98.8,98.8,98.425,98.45,530
20120601|2012-02-07 13:30,7,98.425,98.525,98.425,98.45,24
20120601|2012-02-07 15:00,7,98.5,98.65,98.5,98.575,19
20120601|2012-02-07 15:30,7,98.65,98.725,98.65,98.725,20
20120601|2012-02-07 17:00,8,98.625,98.625,98.625,98.625,1
20120601|2012-02-07 18:00,8,98.575,98.75,98.575,98.75,8
20120601|2012-02-07 19:00,8,98.7,98.7,98.7,98.7,3
20120601|2012-02-07 19:30,8,98.75,98.75,98.7,98.7,6
20120601|2012-02-07 20:00,8,98.75,98.75,98.75,98.75,3
20120601|2012-02-07 20:30,8,98.8,98.9,98.775,98.9,16
20120601|2012-02-07 21:00,8,98.8,98.8,98.8,98.8,1
20120601|2012-02-07 21:30,8,98.8,98.8,98.8,98.8,4
20120601|2012-02-08 01:00,8,98.85,98.85,98.75,98.75,2
20120601|2012-02-08 02:00,8,98.8,98.8,98.8,98.8,2
20120601|2012-02-08 03:00,8,98.675,98.675,98.675,98.675,1
20120601|2012-02-08 04:30,8,98.675,98.675,98.675,98.675,1
20120601|2012-02-08 05:00,8,98.675,98.675,98.675,98.675,1
20120601|2012-02-08 06:00,8,98.7,98.7,98.675,98.7,4
20120601|2012-02-08 06:30,8,98.7,98.7,98.7,98.7,3
20120601|2012-02-08 07:00,8,98.725,98.75,98.725,98.75,3
20120601|2012-02-08 07:30,8,98.75,98.75,98.75,98.75,9
20120601|2012-02-08 08:00,8,98.7,98.75,98.4,98.4,133
20120601|2012-02-08 08:30,8,98.4,98.45,98.35,98.425,29
20120601|2012-02-08 09:00,8,98.4,98.425,98.225,98.275,283
20120601|2012-02-08 09:30,8,98.3,98.4,98.25,98.325,118
20120601|2012-02-08 10:00,8,98.35,98.375,98.25,98.3,230
20120601|2012-02-08 10:30,8,98.325,98.35,98.275,98.3,80
20120601|2012-02-08 11:00,8,98.3,98.325,98.225,98.25,166
20120601|2012-02-08 11:30,8,98.275,98.3,98.225,98.275,161
20120601|2012-02-08 12:00,8,98.275,98.425,98.25,98.35,161
20120601|2012-02-08 12:30,8,98.375,98.45,98.2,98.4,462
20120601|2012-02-08 13:00,8,98.45,98.475,98.375,98.375,199
20120601|2012-02-08 13:30,8,98.375,98.375,98.375,98.375,6
20120601|2012-02-08 14:00,8,98.375,98.375,98.375,98.375,3
20120601|2012-02-08 14:30,8,98.4,98.4,98.4,98.4,3
20120601|2012-02-08 15:00,8,98.425,98.425,98.3,98.3,28
20120601|2012-02-08 15:30,8,98.375,98.375,98.3,98.3,3
20120601|2012-02-08 17:00,9,98.325,98.325,98.25,98.25,8
20120601|2012-02-08 19:30,9,98.225,98.225,98.175,98.175,21
20120601|2012-02-09 02:00,9,98.275,98.275,98.275,98.275,1
20120601|2012-02-09 03:30,9,98.275,98.35,98.275,98.35,5
20120601|2012-02-09 05:00,9,98.275,98.275,98.275,98.275,1
20120601|2012-02-09 06:30,9,98.325,98.35,98.275,98.325,7
20120601|2012-02-09 07:00,9,98.375,98.375,98.375,98.375,1
20120601|2012-02-09 07:30,9,98.35,98.35,98.275,98.3,16
20120601|2012-02-09 08:00,9,98.325,98.525,98.325,98.5,87
20120601|2012-02-09 08:30,9,98.55,98.75,98.5,98.75,23
20120601|2012-02-09 09:00,9,98.8,99.4,98.8,98.925,913
20120601|2012-02-09 09:30,9,98.95,99.175,98.9,99,231
20120601|2012-02-09 10:00,9,99.025,99.075,98.95,99,172
20120601|2012-02-09 10:30,9,99,99.15,98.9,98.9,257
20120601|2012-02-09 11:00,9,98.95,99,98.75,98.975,171
20120601|2012-02-09 11:30,9,98.975,99.1,98.95,99,177
20120601|2012-02-09 12:00,9,99,99.075,98.5,98.7,464
20120601|2012-02-09 12:30,9,98.725,98.8,98.425,98.5,884
20120601|2012-02-09 13:00,9,98.5,98.5,98.375,98.45,214
20120601|2012-02-09 13:30,9,98.475,98.5,98.4,98.425,45
20120601|2012-02-09 14:30,9,98.4,98.475,98.4,98.4,10
20120601|2012-02-09 15:00,9,98.375,98.45,98.35,98.45,15
20120601|2012-02-09 17:00,10,98.45,98.45,98.45,98.45,4
20120601|2012-02-09 17:30,10,98.375,98.375,98.375,98.375,1
20120601|2012-02-09 18:30,10,98.45,98.45,98.45,98.45,1
20120601|2012-02-09 20:00,10,98.45,98.45,98.45,98.45,1
20120601|2012-02-09 20:30,10,98.475,98.475,98.475,98.475,2
20120601|2012-02-09 21:00,10,98.375,98.375,98.375,98.375,1
20120601|2012-02-09 21:30,10,98.375,98.375,98.325,98.325,2
20120601|2012-02-09 22:30,10,98.375,98.375,98.35,98.35,5
20120601|2012-02-09 23:00,10,98.425,98.425,98.425,98.425,3
20120601|2012-02-09 23:30,10,98.5,98.5,98.45,98.45,2
20120601|2012-02-10 00:00,10,98.5,98.5,98.5,98.5,1
20120601|2012-02-10 02:00,10,98.5,98.5,98.5,98.5,1
20120601|2012-02-10 03:00,10,98.45,98.45,98.45,98.45,3
20120601|2012-02-10 03:30,10,98.45,98.45,98.45,98.45,4
20120601|2012-02-10 04:00,10,98.45,98.45,98.45,98.45,3
20120601|2012-02-10 05:00,10,98.475,98.5,98.45,98.5,12
20120601|2012-02-10 05:30,10,98.475,98.5,98.475,98.5,3
20120601|2012-02-10 06:00,10,98.425,98.525,98.4,98.45,42
20120601|2012-02-10 06:30,10,98.45,98.45,98.4,98.4,14
20120601|2012-02-10 07:00,10,98.475,98.475,98.325,98.325,14
20120601|2012-02-10 07:30,10,98.2,98.2,98.05,98.1,27
20120601|2012-02-10 08:00,10,98.05,98.05,97.9,97.95,113
20120601|2012-02-10 08:30,10,97.95,98.1,97.95,98.075,31
20120601|2012-02-10 09:00,10,98.05,98.3,97.95,98.15,145
20120601|2012-02-10 09:30,10,98.175,98.2,98.05,98.2,133
20120601|2012-02-10 10:00,10,98.225,98.225,97.975,97.975,178
20120601|2012-02-10 10:30,10,98,98.025,97.9,97.9,327
20120601|2012-02-10 11:00,10,97.9,97.975,97.775,97.9,567
20120601|2012-02-10 11:30,10,97.925,97.975,97.825,97.85,85
20120601|2012-02-10 12:00,10,97.85,97.9,97.825,97.85,170
20120601|2012-02-10 12:30,10,97.825,98.075,97.825,97.85,834
20120601|2012-02-10 13:00,10,97.825,97.825,97.625,97.75,160
20120601|2012-02-10 13:30,10,97.8,97.8,97.75,97.8,25
20120601|2012-02-13 09:00,13,97.9,98.325,97.825,98.225,235
20120601|2012-02-13 09:30,13,98.225,98.375,98.2,98.25,160
20120601|2012-02-13 10:00,13,98.25,98.25,98.025,98.05,217
20120601|2012-02-13 10:30,13,98.075,98.125,97.975,98,192
20120601|2012-02-13 11:00,13,98,98.075,97.875,97.875,281
20120601|2012-02-13 11:30,13,97.875,97.9,97.775,97.825,302
20120601|2012-02-13 12:00,13,97.825,98.15,97.8,97.925,197
20120601|2012-02-13 12:30,13,97.925,97.95,97.45,97.525,730
20120601|2012-02-13 13:00,13,97.55,97.65,97.5,97.625,239
20120601|2012-02-13 13:30,13,97.625,97.7,97.575,97.7,22
20120601|2012-02-13 14:00,13,97.6,97.7,97.6,97.65,6
20120601|2012-02-13 14:30,13,97.65,97.65,97.65,97.65,2
20120601|2012-02-13 15:00,13,97.7,97.725,97.675,97.675,7
20120601|2012-02-13 15:30,13,97.675,97.675,97.65,97.65,8
20120601|2012-02-13 17:00,14,97.65,97.65,97.65,97.65,1
20120601|2012-02-13 17:30,14,97.65,97.7,97.65,97.7,2
20120601|2012-02-13 19:30,14,97.675,97.675,97.675,97.675,1
20120601|2012-02-13 20:00,14,97.6,97.6,97.6,97.6,2
20120601|2012-02-13 21:00,14,97.7,97.7,97.7,97.7,2
20120601|2012-02-14 00:30,14,97.575,97.65,97.55,97.65,26
20120601|2012-02-14 01:30,14,97.65,97.65,97.65,97.65,2
20120601|2012-02-14 02:30,14,97.65,97.65,97.65,97.65,6
20120601|2012-02-14 04:00,14,97.625,97.625,97.625,97.625,1
20120601|2012-02-14 06:00,14,97.7,97.8,97.7,97.8,16
20120601|2012-02-14 06:30,14,97.75,97.825,97.75,97.825,5
20120601|2012-02-14 07:00,14,97.775,97.8,97.775,97.8,5
20120601|2012-02-14 07:30,14,97.85,97.85,97.775,97.775,15
20120601|2012-02-14 08:00,14,97.775,97.8,97.75,97.75,8
20120601|2012-02-14 08:30,14,97.85,97.925,97.85,97.875,38
20120601|2012-02-14 09:00,14,97.875,98.15,97.825,98.15,374
20120601|2012-02-14 09:30,14,98.1,98.15,97.825,97.9,232
20120601|2012-02-14 10:00,14,97.875,98,97.8,97.95,217
20120601|2012-02-14 10:30,14,97.9,98.025,97.85,97.9,218
20120601|2012-02-14 11:00,14,97.9,98,97.8,97.9,371
20120601|2012-02-14 11:30,14,97.925,98.225,97.9,98.2,305
20120601|2012-02-14 12:00,14,98.175,98.2,98.05,98.05,141
20120601|2012-02-14 12:30,14,98.05,98.9,98.05,98.875,878
20120601|2012-02-14 13:00,14,98.85,98.95,98.725,98.775,336
20120601|2012-02-14 13:30,14,98.775,98.775,98.675,98.725,11
20120601|2012-02-14 14:00,14,98.75,98.75,98.725,98.725,2
20120601|2012-02-14 15:00,14,98.75,98.775,98.75,98.775,5
20120601|2012-02-14 15:30,14,98.7,98.7,98.675,98.675,15
20120601|2012-02-14 17:00,15,98.65,98.775,98.65,98.775,5
20120601|2012-02-14 18:30,15,98.85,98.9,98.85,98.9,2
20120601|2012-02-14 19:00,15,98.85,98.85,98.85,98.85,1
20120601|2012-02-14 19:30,15,98.85,98.85,98.825,98.825,5
20120601|2012-02-14 20:00,15,98.875,98.875,98.875,98.875,1
20120601|2012-02-14 21:30,15,98.875,98.925,98.875,98.925,5
20120601|2012-02-14 22:30,15,98.825,98.825,98.825,98.825,3
20120601|2012-02-14 23:00,15,98.925,98.925,98.925,98.925,3
20120601|2012-02-14 23:30,15,98.925,98.975,98.925,98.975,9
20120601|2012-02-15 01:00,15,99,99,98.925,98.925,3
20120601|2012-02-15 01:30,15,98.9,98.95,98.9,98.95,2
20120601|2012-02-15 02:00,15,99,99,99,99,5
20120601|2012-02-15 03:30,15,99,99,99,99,14
20120601|2012-02-15 05:30,15,99,99,99,99,1
20120601|2012-02-15 06:30,15,99,99.05,99,99.05,15
20120601|2012-02-15 07:00,15,99.025,99.075,99,99,7
20120601|2012-02-15 07:30,15,99,99.025,98.925,98.925,5
20120601|2012-02-15 08:00,15,99,99,98.7,98.7,17
20120601|2012-02-15 08:30,15,98.8,98.8,98.625,98.675,34
20120601|2012-02-15 09:00,15,98.675,98.85,98.525,98.65,271
20120601|2012-02-15 09:30,15,98.6,98.825,98.6,98.675,194
20120601|2012-02-15 10:00,15,98.725,98.8,98.65,98.725,155
20120601|2012-02-15 10:30,15,98.7,99.125,98.7,98.95,602
20120601|2012-02-15 11:00,15,99,99.075,98.975,98.975,111
20120601|2012-02-15 11:30,15,98.975,99.125,98.825,98.975,171
20120601|2012-02-15 12:00,15,98.975,99.075,98.9,98.9,224
20120601|2012-02-15 12:30,15,98.9,99.025,98.65,98.65,583
20120601|2012-02-15 13:00,15,98.65,98.725,98.625,98.675,130
20120601|2012-02-15 13:30,15,98.65,98.65,98.65,98.65,7
20120601|2012-02-15 14:00,15,98.7,98.7,98.7,98.7,1
20120601|2012-02-15 14:30,15,98.675,98.75,98.675,98.75,12
20120601|2012-02-15 15:00,15,98.775,99.125,98.775,99.075,87
20120601|2012-02-15 15:30,15,99.075,99.3,99.025,99.075,108
20120601|2012-02-15 17:00,16,99.175,99.45,99.175,99.3,116
20120601|2012-02-15 17:30,16,99.4,99.5,99.3,99.5,76
20120601|2012-02-15 18:00,16,99.5,99.65,99.5,99.5,64
20120601|2012-02-15 18:30,16,99.625,99.7,99.625,99.65,78
20120601|2012-02-15 19:00,16,99.65,99.725,99.625,99.65,69
20120601|2012-02-15 19:30,16,99.6,99.65,99.6,99.65,5
20120601|2012-02-15 20:00,16,99.7,99.825,99.6,99.7,37
20120601|2012-02-15 20:30,16,99.7,99.725,99.7,99.725,5
20120601|2012-02-15 21:00,16,99.6,99.725,99.6,99.725,3
20120601|2012-02-16 00:00,16,99.7,99.7,99.7,99.7,1
20120601|2012-02-16 01:00,16,99.625,99.625,99.6,99.6,3
20120601|2012-02-16 01:30,16,99.7,99.725,99.7,99.725,3
20120601|2012-02-16 02:00,16,99.725,99.725,99.6,99.6,25
20120601|2012-02-16 03:00,16,99.625,99.625,99.525,99.525,3
20120601|2012-02-16 03:30,16,99.5,99.525,99.5,99.525,4
20120601|2012-02-16 04:00,16,99.625,99.625,99.525,99.525,8
20120601|2012-02-16 05:30,16,99.6,99.6,99.6,99.6,1
20120601|2012-02-16 06:00,16,99.6,99.625,99.6,99.625,10
20120601|2012-02-16 06:30,16,99.625,99.85,99.625,99.8,207
20120601|2012-02-16 07:00,16,99.7,99.7,99.675,99.7,124
20120601|2012-02-16 07:30,16,99.675,99.75,99.675,99.7,21
20120601|2012-02-16 08:00,16,99.7,99.8,99.7,99.775,30
20120601|2012-02-16 08:30,16,99.675,99.675,99.575,99.6,14
20120601|2012-02-16 09:00,16,99.7,99.825,99.5,99.725,556
20120601|2012-02-16 09:30,16,99.75,99.8,99.55,99.575,570
20120601|2012-02-16 10:00,16,99.55,99.95,99.55,99.875,765
20120601|2012-02-16 10:30,16,99.9,99.9,99.7,99.775,250
20120601|2012-02-16 11:00,16,99.725,99.825,99.725,99.775,320
20120601|2012-02-16 11:30,16,99.8,99.825,99.65,99.75,206
20120601|2012-02-16 12:00,16,99.75,99.75,99.525,99.575,331
20120601|2012-02-16 12:30,16,99.575,99.65,99.375,99.5,687
20120601|2012-02-16 13:00,16,99.5,99.575,99.375,99.4,251
20120601|2012-02-16 13:30,16,99.35,99.4,99.35,99.375,4
20120601|2012-02-16 14:00,16,99.325,99.325,99.3,99.3,6
20120601|2012-02-16 14:30,16,99.35,99.4,99.35,99.375,20
20120601|2012-02-16 15:00,16,99.4,99.4,99.125,99.125,23
20120601|2012-02-16 15:30,16,99.15,99.175,99.15,99.15,13
20120601|2012-02-16 17:00,17,99.275,99.3,99.2,99.275,21
20120601|2012-02-16 17:30,17,99.2,99.35,99.2,99.3,10
20120601|2012-02-16 18:00,17,99.3,99.3,99.075,99.075,13
20120601|2012-02-16 18:30,17,99.2,99.2,99.15,99.15,2
20120601|2012-02-16 19:00,17,99.2,99.2,99.2,99.2,1
20120601|2012-02-16 19:30,17,99.2,99.2,99.2,99.2,2
20120601|2012-02-16 20:00,17,99.15,99.15,99.075,99.1,8
20120601|2012-02-16 20:30,17,99.05,99.05,99.05,99.05,5
20120601|2012-02-16 21:30,17,99.05,99.1,99.05,99.1,13
20120601|2012-02-16 22:00,17,99.1,99.1,99.1,99.1,2
20120601|2012-02-16 23:30,17,99.1,99.1,99.05,99.05,2
20120601|2012-02-17 00:30,17,99.1,99.1,99.1,99.1,1
20120601|2012-02-17 02:00,17,99.15,99.225,99.15,99.225,24
20120601|2012-02-17 06:00,17,99.425,99.425,99.425,99.425,1
20120601|2012-02-17 06:30,17,99.425,99.425,99.425,99.425,2
20120601|2012-02-17 07:00,17,99.425,99.5,99.4,99.5,39
20120601|2012-02-17 07:30,17,99.5,99.55,99.45,99.525,23
20120601|2012-02-17 08:00,17,99.55,99.55,99.425,99.425,13
20120601|2012-02-17 08:30,17,99.5,99.55,99.45,99.525,13
20120601|2012-02-17 09:00,17,99.45,99.75,99.425,99.575,260
20120601|2012-02-17 09:30,17,99.55,99.55,99.2,99.425,482
20120601|2012-02-17 10:00,17,99.45,99.45,99.175,99.175,185
20120601|2012-02-17 10:30,17,99.2,99.275,99.05,99.075,468
20120601|2012-02-17 11:00,17,99.075,99.125,98.875,98.95,302
20120601|2012-02-17 11:30,17,98.975,99.35,98.95,99.2,446
20120601|2012-02-17 12:00,17,99.175,99.225,99.025,99.15,172
20120601|2012-02-17 12:30,17,99.175,99.625,99.175,99.45,758
20120601|2012-02-17 13:00,17,99.45,99.5,99.275,99.3,234
20120601|2012-02-17 13:30,17,99.325,99.4,99.325,99.4,90
20120601|2012-02-21 09:00,21,99.4,99.425,99.15,99.325,272
20120601|2012-02-21 09:30,21,99.325,99.375,99.05,99.175,238
20120601|2012-02-21 10:00,21,99.175,99.325,98.875,99.075,375
20120601|2012-02-21 10:30,21,99.025,99.2,98.95,98.95,136
20120601|2012-02-21 11:00,21,98.975,99.125,98.775,99.05,189
20120601|2012-02-21 11:30,21,99.025,99.25,98.975,99.1,151
20120601|2012-02-21 12:00,21,99.075,99.175,98.975,99.15,84
20120601|2012-02-21 12:30,21,99.15,99.45,99.15,99.375,429
20120601|2012-02-21 13:00,21,99.375,99.45,99.2,99.225,195
20120601|2012-02-21 13:30,21,99.25,99.25,99.25,99.25,2
20120601|2012-02-21 14:30,21,99.225,99.225,99.225,99.225,2
20120601|2012-02-21 15:00,21,99.25,99.25,99.2,99.2,12
20120601|2012-02-21 15:30,21,99.175,99.175,99.15,99.15,15
20120601|2012-02-21 17:00,22,99.1,99.1,99.1,99.1,1
20120601|2012-02-21 18:00,22,99.125,99.125,99.1,99.1,3
20120601|2012-02-21 18:30,22,99.175,99.175,99.175,99.175,1
20120601|2012-02-21 19:30,22,99.125,99.125,99.125,99.125,1
20120601|2012-02-21 20:00,22,99.35,99.35,99.3,99.3,9
20120601|2012-02-21 20:30,22,99.25,99.25,99.25,99.25,1
20120601|2012-02-21 21:00,22,99.175,99.175,99.175,99.175,2
20120601|2012-02-22 00:30,22,99.325,99.325,99.325,99.325,1
20120601|2012-02-22 02:00,22,99.35,99.35,99.325,99.325,3
20120601|2012-02-22 02:30,22,99.325,99.35,99.325,99.35,3
20120601|2012-02-22 03:00,22,99.35,99.35,99.35,99.35,3
20120601|2012-02-22 04:00,22,99.4,99.4,99.4,99.4,6
20120601|2012-02-22 05:30,22,99.425,99.45,99.425,99.45,6
20120601|2012-02-22 06:00,22,99.475,99.5,99.475,99.475,3
20120601|2012-02-22 06:30,22,99.525,99.6,99.525,99.6,17
20120601|2012-02-22 07:00,22,99.65,99.65,99.575,99.575,5
20120601|2012-02-22 07:30,22,99.525,99.65,99.5,99.5,36
20120601|2012-02-22 08:00,22,99.575,99.575,99.5,99.55,13
20120601|2012-02-22 08:30,22,99.55,99.55,99.45,99.45,21
20120601|2012-02-22 09:00,22,99.475,99.6,99.225,99.5,266
20120601|2012-02-22 09:30,22,99.525,99.625,99.4,99.575,308
20120601|2012-02-22 10:00,22,99.575,99.8,99.55,99.75,351
20120601|2012-02-22 10:30,22,99.775,99.9,99.625,99.875,361
20120601|2012-02-22 11:00,22,99.9,100.3,99.85,100.25,1214
20120601|2012-02-22 11:30,22,100.25,100.25,100.025,100.1,343
20120601|2012-02-22 12:00,22,100.125,100.275,100.1,100.25,211
20120601|2012-02-22 12:30,22,100.25,100.35,100.025,100.075,556
20120601|2012-02-22 13:00,22,100.075,100.225,100,100.1,193
20120601|2012-02-22 13:30,22,100.1,100.125,100.025,100.05,9
20120601|2012-02-22 14:00,22,100.05,100.075,100.05,100.05,4
20120601|2012-02-22 14:30,22,100.05,100.125,100,100.1,7
20120601|2012-02-22 15:00,22,100,100.025,99.675,99.675,77
20120601|2012-02-22 15:30,22,99.725,99.8,99.6,99.6,20
20120601|2012-02-22 17:00,23,99.625,99.75,99.625,99.75,15
20120601|2012-02-22 17:30,23,99.75,99.75,99.7,99.7,29
20120601|2012-02-22 18:00,23,99.6,99.7,99.6,99.7,2
20120601|2012-02-22 19:00,23,99.6,99.6,99.6,99.6,2
20120601|2012-02-22 20:00,23,99.65,99.65,99.65,99.65,1
20120601|2012-02-22 21:00,23,99.65,99.65,99.6,99.6,9
20120601|2012-02-22 21:30,23,99.6,99.6,99.6,99.6,10
20120601|2012-02-22 22:00,23,99.6,99.6,99.6,99.6,6
20120601|2012-02-22 23:00,23,99.6,99.625,99.6,99.6,5
20120601|2012-02-22 23:30,23,99.625,99.625,99.6,99.6,3
20120601|2012-02-23 02:00,23,99.675,99.675,99.675,99.675,1
20120601|2012-02-23 05:00,23,99.7,99.7,99.7,99.7,10
20120601|2012-02-23 05:30,23,99.725,99.725,99.725,99.725,2
20120601|2012-02-23 06:00,23,99.75,99.75,99.725,99.725,3
20120601|2012-02-23 06:30,23,99.7,99.7,99.7,99.7,4
20120601|2012-02-23 07:00,23,99.625,99.625,99.6,99.6,3
20120601|2012-02-23 07:30,23,99.625,99.7,99.625,99.625,7
20120601|2012-02-23 08:00,23,99.6,99.7,99.6,99.625,15
20120601|2012-02-23 08:30,23,99.625,99.65,99.6,99.6,34
20120601|2012-02-23 09:00,23,99.6,99.7,99.25,99.525,630
20120601|2012-02-23 09:30,23,99.475,99.6,99.45,99.525,393
20120601|2012-02-23 10:00,23,99.55,99.775,99.525,99.775,537
20120601|2012-02-23 10:30,23,99.725,100.075,99.7,99.975,364
20120601|2012-02-23 11:00,23,99.975,99.975,99.825,99.9,170
20120601|2012-02-23 11:30,23,99.875,99.95,99.75,99.9,275
20120601|2012-02-23 12:00,23,99.925,99.925,99.6,99.7,298
20120601|2012-02-23 12:30,23,99.7,99.75,99.3,99.45,978
20120601|2012-02-23 13:00,23,99.45,99.65,99.4,99.525,154
20120601|2012-02-23 13:30,23,99.475,99.6,99.45,99.6,17
20120601|2012-02-23 14:30,23,99.575,99.65,99.55,99.55,5
20120601|2012-02-23 15:00,23,99.525,99.65,99.525,99.525,13
20120601|2012-02-23 18:00,24,99.5,99.5,99.5,99.5,1
20120601|2012-02-23 19:30,24,99.6,99.6,99.5,99.5,24
20120601|2012-02-23 23:30,24,99.675,99.675,99.675,99.675,4
20120601|2012-02-24 00:00,24,99.675,99.675,99.675,99.675,1
20120601|2012-02-24 00:30,24,99.675,99.675,99.675,99.675,1
20120601|2012-02-24 01:00,24,99.6,99.6,99.6,99.6,2
20120601|2012-02-24 02:30,24,99.575,99.575,99.575,99.575,5
20120601|2012-02-24 05:00,24,99.725,99.725,99.725,99.725,2
20120601|2012-02-24 05:30,24,99.7,99.725,99.7,99.725,3
20120601|2012-02-24 06:00,24,99.65,99.65,99.65,99.65,2
20120601|2012-02-24 07:30,24,99.7,99.7,99.675,99.675,3
20120601|2012-02-24 08:00,24,99.6,99.675,99.575,99.675,8
20120601|2012-02-24 08:30,24,99.6,99.8,99.6,99.725,23
20120601|2012-02-24 09:00,24,99.725,99.85,99.525,99.75,290
20120601|2012-02-24 09:30,24,99.7,99.7,99.275,99.425,389
20120601|2012-02-24 10:00,24,99.425,99.525,99.35,99.425,249
20120601|2012-02-24 10:30,24,99.4,99.6,99.35,99.45,404
20120601|2012-02-24 11:00,24,99.45,99.6,99.375,99.6,102
20120601|2012-02-24 11:30,24,99.575,99.625,99.325,99.4,113
20120601|2012-02-24 12:00,24,99.375,99.425,99.2,99.325,337
20120601|2012-02-24 12:30,24,99.325,99.425,99.025,99.15,694
20120601|2012-02-24 13:00,24,99.1,99.3,99.1,99.2,230
20120601|2012-02-24 13:30,24,99.25,99.35,99.25,99.25,5
20120601|2012-02-27 09:00,27,99.05,99.175,98.525,98.625,913
20120601|2012-02-27 09:30,27,98.625,98.775,98.5,98.675,274
20120601|2012-02-27 10:00,27,98.65,98.875,98.6,98.8,423
20120601|2012-02-27 10:30,27,98.8,98.875,98.625,98.7,211
20120601|2012-02-27 11:00,27,98.675,98.675,98.525,98.525,182
20120601|2012-02-27 11:30,27,98.55,98.6,98.5,98.55,137
20120601|2012-02-27 12:00,27,98.55,98.625,98.55,98.575,52
20120601|2012-02-27 12:30,27,98.575,98.575,98.125,98.2,572
20120601|2012-02-27 13:00,27,98.25,98.35,98.2,98.35,257
20120601|2012-02-27 13:30,27,98.3,98.375,98.3,98.325,27
20120601|2012-02-27 14:00,27,98.25,98.25,98.25,98.25,23
20120601|2012-02-27 14:30,27,98.375,98.375,98.25,98.25,12
20120601|2012-02-27 15:00,27,98.225,98.25,98.15,98.225,31
20120601|2012-02-27 15:30,27,98.225,98.225,98.15,98.15,5
20120601|2012-02-27 17:00,28,98.075,98.4,98.075,98.4,29
20120601|2012-02-27 17:30,28,98.35,98.35,98.35,98.35,4
20120601|2012-02-27 18:00,28,98.35,98.35,98.325,98.325,2
20120601|2012-02-27 20:00,28,98.325,98.35,98.325,98.35,5
20120601|2012-02-27 22:30,28,98.225,98.225,98.225,98.225,1
20120601|2012-02-28 00:30,28,98.2,98.2,98.05,98.05,7
20120601|2012-02-28 01:00,28,98.05,98.1,97.975,98.1,40
20120601|2012-02-28 01:30,28,98,98,97.9,97.9,33
20120601|2012-02-28 02:00,28,97.95,97.95,97.95,97.95,1
20120601|2012-02-28 02:30,28,97.95,97.95,97.95,97.95,1
20120601|2012-02-28 04:30,28,97.975,97.975,97.975,97.975,2
20120601|2012-02-28 05:00,28,97.925,97.925,97.925,97.925,2
20120601|2012-02-28 05:30,28,97.9,97.975,97.875,97.95,14
20120601|2012-02-28 06:00,28,97.925,97.925,97.85,97.85,8
20120601|2012-02-28 06:30,28,97.85,97.925,97.775,97.925,16
20120601|2012-02-28 07:30,28,97.85,97.85,97.85,97.85,7
20120601|2012-02-28 08:00,28,97.975,98.1,97.975,98.025,39
20120601|2012-02-28 08:30,28,98.05,98.05,97.825,97.825,29
20120601|2012-02-28 09:00,28,97.875,97.95,97.775,97.875,198
20120601|2012-02-28 09:30,28,97.9,97.95,97.8,97.8,227
20120601|2012-02-28 10:00,28,97.825,97.85,97.55,97.65,470
20120601|2012-02-28 10:30,28,97.625,97.75,97.6,97.675,116
20120601|2012-02-28 11:00,28,97.7,97.775,97.575,97.625,108
20120601|2012-02-28 11:30,28,97.6,97.625,97.5,97.575,117
20120601|2012-02-28 12:00,28,97.55,97.6,97.5,97.525,124
20120601|2012-02-28 12:30,28,97.5,97.725,97.4,97.725,863
20120601|2012-02-28 13:00,28,97.65,97.85,97.625,97.775,362
20120601|2012-02-28 13:30,28,97.825,97.825,97.825,97.825,5
20120601|2012-02-28 14:00,28,97.825,97.875,97.825,97.875,12
20120601|2012-02-28 14:30,28,97.875,97.9,97.85,97.9,29
20120601|2012-02-28 15:00,28,97.9,98,97.8,97.9,90
20120601|2012-02-28 15:30,28,97.95,98.075,97.95,98,62
20120601|2012-02-28 17:00,29,98.075,98.075,98,98.075,58
20120601|2012-02-28 17:30,29,98.075,98.075,98.075,98.075,43
20120601|2012-02-28 18:00,29,98.075,98.075,98.075,98.075,1
20120601|2012-02-28 20:30,29,98,98,98,98,2
20120601|2012-02-28 21:00,29,97.975,97.975,97.9,97.9,5
20120601|2012-02-28 23:30,29,97.925,97.925,97.925,97.925,1
20120601|2012-02-29 00:30,29,97.85,97.85,97.85,97.85,1
20120601|2012-02-29 01:00,29,97.85,97.85,97.825,97.825,2
20120601|2012-02-29 01:30,29,97.8,97.8,97.8,97.8,1
20120601|2012-02-29 02:00,29,97.775,97.775,97.725,97.725,5
20120601|2012-02-29 02:30,29,97.725,97.725,97.725,97.725,1
20120601|2012-02-29 03:00,29,97.725,97.75,97.7,97.75,25
20120601|2012-02-29 03:30,29,97.775,97.775,97.7,97.7,16
20120601|2012-02-29 04:00,29,97.675,97.675,97.675,97.675,8
20120601|2012-02-29 05:30,29,97.7,97.7,97.7,97.7,1
20120601|2012-02-29 06:00,29,97.7,97.7,97.65,97.65,4
20120601|2012-02-29 06:30,29,97.65,97.65,97.65,97.65,2
20120601|2012-02-29 07:00,29,97.625,97.9,97.6,97.7,27
20120601|2012-02-29 07:30,29,97.65,97.75,97.65,97.75,11
20120601|2012-02-29 08:00,29,97.75,97.8,97.75,97.75,12
20120601|2012-02-29 08:30,29,97.8,97.925,97.8,97.925,51
20120601|2012-02-29 09:00,29,97.95,98.025,97.675,97.85,370
20120601|2012-02-29 09:30,29,97.85,97.95,97.3,97.375,662
20120601|2012-02-29 10:00,29,97.425,97.55,97.4,97.425,222
20120601|2012-02-29 10:30,29,97.425,97.65,97.125,97.625,686
20120601|2012-02-29 11:00,29,97.6,98.675,97.5,98.375,1100
20120601|2012-02-29 11:30,29,98.325,98.4,98.175,98.275,186
20120601|2012-02-29 12:00,29,98.3,98.425,98.175,98.35,249
20120601|2012-02-29 12:30,29,98.325,98.775,98.275,98.675,787
20120601|2012-02-29 13:00,29,98.675,98.75,98.6,98.6,419
20120601|2012-02-29 13:30,29,98.575,98.6,98.525,98.6,18
20120601|2012-02-29 14:00,29,98.475,98.475,98.425,98.425,15
20120601|2012-02-29 14:30,29,98.425,98.45,98.4,98.45,13
20120601|2012-02-29 15:00,29,98.3,98.3,98.125,98.25,51
20120601|2012-02-29 15:30,29,98.25,98.35,98.2,98.35,11
20120601|2012-02-29 17:00,1,98.3,98.5,98.25,98.25,25
20120601|2012-02-29 18:00,1,98.5,98.5,98.5,98.5,7
20120601|2012-02-29 18:30,1,98.5,98.5,98.5,98.5,1
20120601|2012-02-29 21:30,1,98.375,98.375,98.375,98.375,1
20120601|2012-03-01 00:30,1,98.375,98.375,98.2,98.2,9
20120601|2012-03-01 02:00,1,98.175,98.175,98.175,98.175,1
20120601|2012-03-01 02:30,1,98.2,98.2,98.2,98.2,1
20120601|2012-03-01 03:30,1,98.35,98.35,98.35,98.35,1
20120601|2012-03-01 04:00,1,98.375,98.375,98.375,98.375,3
20120601|2012-03-01 06:00,1,98.25,98.25,98.25,98.25,1
20120601|2012-03-01 06:30,1,98.375,98.375,98.375,98.375,6
20120601|2012-03-01 07:00,1,98.375,98.375,98.35,98.35,2
20120601|2012-03-01 07:30,1,98.45,98.525,98.45,98.525,13
20120601|2012-03-01 08:00,1,98.475,98.55,98.475,98.55,14
20120601|2012-03-01 08:30,1,98.6,98.6,98.4,98.4,18
20120601|2012-03-01 09:00,1,98.5,98.5,98.125,98.15,497
20120601|2012-03-01 09:30,1,98.1,98.225,97.775,98.2,559
20120601|2012-03-01 10:00,1,98.2,98.2,98,98.025,220
20120601|2012-03-01 10:30,1,98.05,98.225,98,98.225,216
20120601|2012-03-01 11:00,1,98.225,98.55,98.225,98.25,492
20120601|2012-03-01 11:30,1,98.3,98.5,98.275,98.35,135
20120601|2012-03-01 12:00,1,98.325,98.675,98.325,98.675,274
20120601|2012-03-01 12:30,1,98.7,99.35,98.5,99.35,925
20120601|2012-03-01 13:00,1,99.35,99.475,99.3,99.475,283
20120601|2012-03-01 13:30,1,99.4,99.5,99.3,99.35,133
20120601|2012-03-01 14:00,1,99.325,99.375,99.3,99.3,13
20120601|2012-03-01 14:30,1,99.3,99.5,99.275,99.5,62
20120601|2012-03-01 15:00,1,99.5,99.55,99.4,99.4,49
20120601|2012-03-01 15:30,1,99.45,99.5,99.4,99.5,25
20120601|2012-03-01 17:00,2,99.425,99.425,99.4,99.4,12
20120601|2012-03-01 17:30,2,99.425,99.425,99.425,99.425,1
20120601|2012-03-01 18:00,2,99.45,99.45,99.4,99.4,6
20120601|2012-03-01 18:30,2,99.4,99.4,99.375,99.375,3
20120601|2012-03-01 20:30,2,99.35,99.35,99.35,99.35,11
20120601|2012-03-01 21:00,2,99.35,99.35,99.3,99.3,3
20120601|2012-03-01 21:30,2,99.35,99.35,99.35,99.35,5
20120601|2012-03-01 22:00,2,99.375,99.575,99.375,99.45,27
20120601|2012-03-01 22:30,2,99.45,99.45,99.45,99.45,1
20120601|2012-03-02 00:00,2,99.45,99.45,99.3,99.3,9
20120601|2012-03-02 01:30,2,99.4,99.4,99.375,99.4,3
20120601|2012-03-02 02:00,2,99.4,99.45,99.4,99.45,21
20120601|2012-03-02 02:30,2,99.45,99.5,99.45,99.5,6
20120601|2012-03-02 03:00,2,99.45,99.45,99.45,99.45,2
20120601|2012-03-02 03:30,2,99.5,99.575,99.5,99.575,3
20120601|2012-03-02 04:00,2,99.575,99.575,99.575,99.575,4
20120601|2012-03-02 04:30,2,99.575,99.6,99.475,99.475,5
20120601|2012-03-02 05:00,2,99.575,99.625,99.525,99.625,22
20120601|2012-03-02 05:30,2,99.575,99.575,99.55,99.55,4
20120601|2012-03-02 07:00,2,99.575,99.575,99.475,99.475,39
20120601|2012-03-02 07:30,2,99.575,99.575,99.35,99.35,13
20120601|2012-03-02 08:00,2,99.35,99.35,99.325,99.325,71
20120601|2012-03-02 08:30,2,99.35,99.5,99.325,99.425,44
20120601|2012-03-02 09:00,2,99.425,99.5,99.175,99.3,300
20120601|2012-03-02 09:30,2,99.275,99.575,99.25,99.425,373
20120601|2012-03-02 10:00,2,99.425,99.5,99.35,99.475,297
20120601|2012-03-02 10:30,2,99.475,99.675,99.45,99.5,435
20120601|2012-03-02 11:00,2,99.5,99.65,99.45,99.5,173
20120601|2012-03-02 11:30,2,99.525,99.65,99.5,99.6,279
20120601|2012-03-02 12:00,2,99.625,99.675,99.325,99.35,343
20120601|2012-03-02 12:30,2,99.35,99.65,99.275,99.625,1246
20120601|2012-03-02 13:00,2,99.65,99.65,99.4,99.4,412
20120601|2012-03-02 13:30,2,99.4,99.425,99.375,99.375,25
20120601|2012-03-05 09:00,5,99.475,99.5,99.2,99.225,646
20120601|2012-03-05 09:30,5,99.225,99.4,99.2,99.35,174
20120601|2012-03-05 10:00,5,99.35,99.35,99.125,99.15,312
20120601|2012-03-05 10:30,5,99.175,99.2,99,99.025,297
20120601|2012-03-05 11:00,5,99.05,99.05,98.75,98.75,275
20120601|2012-03-05 11:30,5,98.775,98.825,98.525,98.65,541
20120601|2012-03-05 12:00,5,98.65,98.65,98.325,98.575,620
20120601|2012-03-05 12:30,5,98.6,98.65,98.35,98.425,590
20120601|2012-03-05 13:00,5,98.45,98.5,98.35,98.4,327
20120601|2012-03-05 13:30,5,98.35,98.35,98.225,98.3,63
20120601|2012-03-05 14:00,5,98.325,98.325,98.225,98.25,11
20120601|2012-03-05 14:30,5,98.275,98.35,98.25,98.35,6
20120601|2012-03-05 15:00,5,98.275,98.275,98.275,98.275,18
20120601|2012-03-05 15:30,5,98.25,98.25,98.225,98.225,10
20120601|2012-03-05 17:00,6,98.2,98.275,97.975,97.975,86
20120601|2012-03-05 17:30,6,98,98.075,98,98.05,9
20120601|2012-03-05 18:30,6,98.1,98.125,98.075,98.075,6
20120601|2012-03-05 19:00,6,98.05,98.1,98.05,98.1,3
20120601|2012-03-05 19:30,6,98.025,98.025,98.025,98.025,2
20120601|2012-03-05 20:00,6,98.05,98.05,98.05,98.05,2
20120601|2012-03-05 20:30,6,98.05,98.05,98,98,5
20120601|2012-03-05 21:00,6,98,98.05,98,98.05,14
20120601|2012-03-05 21:30,6,98.05,98.05,98.025,98.05,8
20120601|2012-03-05 22:00,6,98.1,98.125,98.1,98.125,6
20120601|2012-03-05 23:00,6,98.125,98.125,98.125,98.125,2
20120601|2012-03-06 01:00,6,98.15,98.15,98.15,98.15,1
20120601|2012-03-06 01:30,6,98.2,98.2,98.2,98.2,2
20120601|2012-03-06 02:30,6,98.075,98.075,98.075,98.075,3
20120601|2012-03-06 03:00,6,98.025,98.025,97.975,97.975,10
20120601|2012-03-06 03:30,6,97.85,97.85,97.75,97.75,3
20120601|2012-03-06 04:00,6,97.75,97.75,97.15,97.15,223
20120601|2012-03-06 04:30,6,97.45,97.45,97.45,97.45,1
20120601|2012-03-06 05:00,6,97.325,97.325,97.025,97.025,40
20120601|2012-03-06 05:30,6,97.025,97.15,96.95,97.15,13
20120601|2012-03-06 06:00,6,97.1,97.7,97.1,97.65,18
20120601|2012-03-06 06:30,6,97.825,97.95,97.8,97.8,8
20120601|2012-03-06 07:00,6,97.8,97.85,97.75,97.775,41
20120601|2012-03-06 07:30,6,97.75,97.8,97.7,97.75,50
20120601|2012-03-06 08:00,6,97.725,97.725,97.425,97.425,91
20120601|2012-03-06 08:30,6,97.4,97.5,97.25,97.4,90
20120601|2012-03-06 09:00,6,97.425,97.425,96.675,96.85,1203
20120601|2012-03-06 09:30,6,96.875,97.1,96.8,96.925,1215
20120601|2012-03-06 10:00,6,96.925,97.175,96.825,97.025,703
20120601|2012-03-06 10:30,6,96.95,96.95,96.5,96.775,606
20120601|2012-03-06 11:00,6,96.75,96.875,96.45,96.675,581
20120601|2012-03-06 11:30,6,96.65,96.675,96.375,96.425,705
20120601|2012-03-06 12:00,6,96.4,96.5,96.2,96.375,555
20120601|2012-03-06 12:30,6,96.325,96.45,95.7,95.975,1995
20120601|2012-03-06 13:00,6,95.925,96.025,95.9,95.975,360
20120601|2012-03-06 13:30,6,96,96,95.9,96,24
20120601|2012-03-06 14:00,6,96.05,96.1,96,96.1,30
20120601|2012-03-06 14:30,6,96.05,96.125,95.95,96.1,23
20120601|2012-03-06 15:00,6,96.1,96.1,95.975,96.1,30
20120601|2012-03-06 15:30,6,96.15,96.325,96.15,96.3,136
20120601|2012-03-06 17:00,7,96.425,96.425,96.225,96.225,61
20120601|2012-03-06 17:30,7,96.3,96.3,96.3,96.3,1
20120601|2012-03-06 18:00,7,96.25,96.25,96.25,96.25,1
20120601|2012-03-06 18:30,7,96.25,96.3,96.25,96.3,14
20120601|2012-03-06 19:00,7,96.1,96.1,96.1,96.1,1
20120601|2012-03-06 19:30,7,96.125,96.125,96.1,96.1,6
20120601|2012-03-06 20:00,7,96.075,96.075,96,96,22
20120601|2012-03-06 20:30,7,96.2,96.2,96.2,96.2,1
20120601|2012-03-06 21:30,7,95.975,95.975,95.925,95.925,2
20120601|2012-03-06 22:00,7,95.95,95.95,95.925,95.925,11
20120601|2012-03-06 23:30,7,95.975,95.975,95.975,95.975,1
20120601|2012-03-07 01:00,7,95.975,95.975,95.975,95.975,2
20120601|2012-03-07 01:30,7,95.925,95.95,95.925,95.925,11
20120601|2012-03-07 02:00,7,95.925,95.975,95.925,95.925,6
20120601|2012-03-07 02:30,7,95.925,95.925,95.9,95.9,23
20120601|2012-03-07 03:30,7,95.875,95.875,95.8,95.8,13
20120601|2012-03-07 04:00,7,95.725,95.725,95.725,95.725,3
20120601|2012-03-07 04:30,7,95.7,95.7,95.65,95.675,39
20120601|2012-03-07 05:00,7,95.625,95.65,95.625,95.65,32
20120601|2012-03-07 05:30,7,95.75,95.775,95.75,95.775,36
20120601|2012-03-07 06:00,7,95.775,95.775,95.775,95.775,5
20120601|2012-03-07 06:30,7,95.775,95.825,95.75,95.825,30
20120601|2012-03-07 07:00,7,95.8,95.875,95.8,95.85,56
20120601|2012-03-07 07:30,7,95.825,95.85,95.775,95.8,29
20120601|2012-03-07 08:00,7,95.925,96,95.825,95.925,45
20120601|2012-03-07 08:30,7,95.925,96.025,95.925,96,58
20120601|2012-03-07 09:00,7,96,96.275,95.875,96.05,817
20120601|2012-03-07 09:30,7,96.1,96.275,95.925,96.275,494
20120601|2012-03-07 10:00,7,96.25,96.4,96.05,96.15,573
20120601|2012-03-07 10:30,7,96.15,96.325,95.875,96.15,806
20120601|2012-03-07 11:00,7,96.1,96.125,95.725,96.05,886
20120601|2012-03-07 11:30,7,96.075,96.075,95.725,95.725,468
20120601|2012-03-07 12:00,7,95.725,95.825,95.6,95.65,423
20120601|2012-03-07 12:30,7,95.65,95.775,95.4,95.675,1816
20120601|2012-03-07 13:00,7,95.65,95.725,95.475,95.625,1469
20120601|2012-03-07 13:30,7,95.6,95.65,95.6,95.625,118
20120601|2012-03-07 14:00,7,95.675,95.675,95.675,95.675,1
20120601|2012-03-07 14:30,7,95.6,95.75,95.6,95.75,44
20120601|2012-03-07 15:00,7,95.75,95.9,95.65,95.8,184
20120601|2012-03-07 15:30,7,95.675,95.8,95.525,95.6,75
20120601|2012-03-07 17:00,8,95.775,95.875,95.725,95.775,92
20120601|2012-03-07 18:00,8,95.7,95.7,95.625,95.625,2
20120601|2012-03-07 19:00,8,95.725,95.875,95.725,95.875,13
20120601|2012-03-07 20:00,8,95.875,95.875,95.875,95.875,1
20120601|2012-03-07 20:30,8,95.875,95.875,95.875,95.875,1
20120601|2012-03-07 21:00,8,95.775,95.85,95.775,95.85,3
20120601|2012-03-07 23:00,8,95.8,95.8,95.725,95.725,3
20120601|2012-03-08 00:00,8,95.7,95.7,95.65,95.65,8
20120601|2012-03-08 00:30,8,95.575,95.575,95.575,95.575,1
20120601|2012-03-08 01:00,8,95.625,95.625,95.5,95.5,14
20120601|2012-03-08 02:00,8,95.6,95.6,95.6,95.6,4
20120601|2012-03-08 02:30,8,95.55,95.55,95.55,95.55,4
20120601|2012-03-08 03:30,8,95.6,95.6,95.6,95.6,6
20120601|2012-03-08 04:00,8,95.575,95.6,95.525,95.525,16
20120601|2012-03-08 05:00,8,95.5,95.6,95.475,95.475,20
20120601|2012-03-08 06:00,8,95.5,95.625,95.5,95.625,19
20120601|2012-03-08 06:30,8,95.675,95.875,95.675,95.675,97
20120601|2012-03-08 07:00,8,95.65,96,95.65,96,54
20120601|2012-03-08 07:30,8,95.9,96.225,95.85,96.025,98
20120601|2012-03-08 08:00,8,96.05,96.4,96.025,96.3,110
20120601|2012-03-08 08:30,8,96.3,96.375,96.15,96.2,169
20120601|2012-03-08 09:00,8,96.2,96.475,96.1,96.25,585
20120601|2012-03-08 09:30,8,96.25,96.35,96.025,96.275,638
20120601|2012-03-08 10:00,8,96.3,96.325,96,96.1,688
20120601|2012-03-08 10:30,8,96.075,96.3,96,96.075,268
20120601|2012-03-08 11:00,8,96.05,96.05,95.75,95.875,796
20120601|2012-03-08 11:30,8,95.9,96.15,95.8,95.825,572
20120601|2012-03-08 12:00,8,95.825,96.125,95.75,96.125,519
20120601|2012-03-08 12:30,8,96.15,96.2,95.425,95.525,2210
20120601|2012-03-08 13:00,8,95.5,95.725,95.475,95.725,339
20120601|2012-03-08 13:30,8,95.75,95.95,95.75,95.95,69
20120601|2012-03-08 14:00,8,95.8,95.85,95.8,95.85,9
20120601|2012-03-08 14:30,8,95.825,95.825,95.675,95.675,38
20120601|2012-03-08 15:00,8,95.65,95.75,95.4,95.55,113
20120601|2012-03-08 15:30,8,95.425,95.6,95.375,95.4,94
20120601|2012-03-08 17:00,9,95.375,95.4,95.375,95.4,16
20120601|2012-03-08 17:30,9,95.4,95.4,95.4,95.4,28
20120601|2012-03-08 18:00,9,95.425,95.425,95.4,95.4,2
20120601|2012-03-08 18:30,9,95.425,95.425,95.4,95.4,2
20120601|2012-03-08 19:00,9,95.4,95.475,95.4,95.475,10
20120601|2012-03-08 19:30,9,95.45,95.45,95.45,95.45,2
20120601|2012-03-08 20:30,9,95.4,95.4,95.4,95.4,2
20120601|2012-03-08 23:00,9,95.425,95.425,95.4,95.4,2
20120601|2012-03-08 23:30,9,95.5,95.525,95.425,95.425,5
20120601|2012-03-09 00:30,9,95.375,95.375,95.375,95.375,4
20120601|2012-03-09 01:00,9,95.375,95.375,95.375,95.375,2
20120601|2012-03-09 02:00,9,95.375,95.375,95.375,95.375,4
20120601|2012-03-09 02:30,9,95.375,95.375,95.375,95.375,1
20120601|2012-03-09 03:00,9,95.4,95.4,95.375,95.375,14
20120601|2012-03-09 03:30,9,95.375,95.375,95.375,95.375,5
20120601|2012-03-09 04:00,9,95.375,95.375,95.375,95.375,42
20120601|2012-03-09 04:30,9,95.375,95.375,95.375,95.375,2
20120601|2012-03-09 05:00,9,95.375,95.375,95.3,95.3,61
20120601|2012-03-09 05:30,9,95.4,95.4,95.4,95.4,1
20120601|2012-03-09 06:30,9,95.4,95.45,95.4,95.45,27
20120601|2012-03-09 07:00,9,95.5,95.5,95.45,95.45,2
20120601|2012-03-09 07:30,9,95.525,95.525,95.2,95.2,59
20120601|2012-03-09 08:00,9,95.2,95.2,95.025,95.1,218
20120601|2012-03-09 08:30,9,95.125,95.25,95.1,95.25,69
20120601|2012-03-09 09:00,9,95.2,95.3,95.05,95.15,763
20120601|2012-03-09 09:30,9,95.175,95.175,94.925,95.075,874
20120601|2012-03-09 10:00,9,95.075,95.4,95,95.1,758
20120601|2012-03-09 10:30,9,95.075,95.15,94.975,95.025,493
20120601|2012-03-09 11:00,9,94.975,95.075,94.825,95,860
20120601|2012-03-09 11:30,9,95.025,95.1,94.85,94.9,490
20120601|2012-03-09 12:00,9,94.9,95.275,94.875,95.075,1036
20120601|2012-03-09 12:30,9,95.1,95.35,94.825,95.3,1513
20120601|2012-03-09 13:00,9,95.3,95.6,95.275,95.425,544
20120601|2012-03-09 13:30,9,95.4,95.45,95.3,95.45,56
20120601|2012-03-12 09:00,12,95.225,95.25,94.775,94.825,811
20120601|2012-03-12 09:30,12,94.85,94.95,94.65,94.775,1592
20120601|2012-03-12 10:00,12,94.75,94.75,94.35,94.625,1865
20120601|2012-03-12 10:30,12,94.65,94.65,94.325,94.55,811
20120601|2012-03-12 11:00,12,94.5,94.55,94.25,94.325,722
20120601|2012-03-12 11:30,12,94.325,94.45,94.3,94.45,301
20120601|2012-03-12 12:00,12,94.425,94.575,94.425,94.5,263
20120601|2012-03-12 12:30,12,94.5,94.95,94.475,94.95,1254
20120601|2012-03-12 13:00,12,94.975,95.1,94.875,95,386
20120601|2012-03-12 13:30,12,95.05,95.1,95.025,95.025,19
20120601|2012-03-12 14:00,12,95.075,95.1,95.025,95.1,48
20120601|2012-03-12 14:30,12,95.025,95.025,94.925,94.975,13
20120601|2012-03-12 15:00,12,94.9,95.1,94.9,95.025,27
20120601|2012-03-12 15:30,12,95.15,95.2,95.15,95.15,22
20120601|2012-03-12 17:00,13,95.2,95.225,95.1,95.1,10
20120601|2012-03-12 18:00,13,95.05,95.05,94.95,94.95,3
20120601|2012-03-12 18:30,13,95.05,95.05,95.05,95.05,2
20120601|2012-03-12 19:00,13,95.075,95.075,95.075,95.075,2
20120601|2012-03-12 20:00,13,95.05,95.05,94.925,94.975,12
20120601|2012-03-12 21:00,13,94.975,95,94.975,95,10
20120601|2012-03-12 21:30,13,95.025,95.125,95.025,95.125,19
20120601|2012-03-12 22:00,13,95.15,95.15,95.1,95.1,4
20120601|2012-03-12 22:30,13,95.1,95.1,95.1,95.1,16
20120601|2012-03-12 23:30,13,95.1,95.1,95.1,95.1,3
20120601|2012-03-13 01:00,13,95,95.075,95,95.075,3
20120601|2012-03-13 01:30,13,95,95,95,95,18
20120601|2012-03-13 02:00,13,95,95,95,95,1
20120601|2012-03-13 02:30,13,95,95,95,95,8
20120601|2012-03-13 03:00,13,95,95,94.975,95,3
20120601|2012-03-13 03:30,13,94.975,94.975,94.925,94.925,4
20120601|2012-03-13 04:00,13,94.9,94.9,94.9,94.9,13
20120601|2012-03-13 04:30,13,94.875,94.875,94.875,94.875,1
20120601|2012-03-13 05:00,13,94.95,94.95,94.95,94.95,8
20120601|2012-03-13 05:30,13,94.95,94.95,94.95,94.95,2
20120601|2012-03-13 06:00,13,94.95,95.075,94.95,95.05,13
20120601|2012-03-13 06:30,13,94.975,94.975,94.975,94.975,5
20120601|2012-03-13 07:00,13,95.075,95.075,95.075,95.075,1
20120601|2012-03-13 07:30,13,95.05,95.1,95.05,95.1,10
20120601|2012-03-13 08:00,13,95.15,95.225,95.1,95.15,130
20120601|2012-03-13 08:30,13,95.15,95.325,95.15,95.3,149
20120601|2012-03-13 09:00,13,95.25,95.6,95.25,95.5,1034
20120601|2012-03-13 09:30,13,95.5,95.5,95.075,95.1,716
20120601|2012-03-13 10:00,13,95.125,95.125,94.625,95.05,754
20120601|2012-03-13 10:30,13,95.025,95.025,94.7,94.9,338
20120601|2012-03-13 11:00,13,94.9,95.2,94.875,95.075,565
20120601|2012-03-13 11:30,13,95.075,95.1,94.725,94.725,214
20120601|2012-03-13 12:00,13,94.7,94.925,94.625,94.875,434
20120601|2012-03-13 12:30,13,94.875,95.1,94.7,95.075,1611
20120601|2012-03-13 13:00,13,95.075,95.2,95.025,95.2,534
20120601|2012-03-13 13:30,13,95.15,95.2,95.1,95.15,79
20120601|2012-03-13 14:00,13,95.1,95.125,95.075,95.125,59
20120601|2012-03-13 14:30,13,95.2,95.225,95.15,95.2,14
20120601|2012-03-13 15:00,13,95.2,95.375,95.15,95.3,254
20120601|2012-03-13 15:30,13,95.3,95.4,95.25,95.25,103
20120601|2012-03-13 17:00,14,95.25,95.4,95.075,95.275,56
20120601|2012-03-13 17:30,14,95.3,95.3,95.25,95.25,2
20120601|2012-03-13 18:00,14,95.25,95.325,95.25,95.3,8
20120601|2012-03-13 18:30,14,95.3,95.3,95.3,95.3,2
20120601|2012-03-13 20:30,14,95.35,95.35,95.35,95.35,1
20120601|2012-03-13 21:30,14,95.375,95.375,95.375,95.375,1
20120601|2012-03-13 22:30,14,95.3,95.3,95.3,95.3,4
20120601|2012-03-14 01:30,14,95.25,95.25,95.25,95.25,1
20120601|2012-03-14 03:00,14,95.25,95.25,95.25,95.25,1
20120601|2012-03-14 04:00,14,95.125,95.125,95.025,95.025,98
20120601|2012-03-14 04:30,14,95.075,95.075,95.075,95.075,1
20120601|2012-03-14 05:00,14,95.075,95.25,95.075,95.25,8
20120601|2012-03-14 05:30,14,95.15,95.2,95.15,95.2,3
20120601|2012-03-14 06:30,14,95.15,95.2,95,95.2,31
20120601|2012-03-14 07:00,14,95.2,95.2,95,95,82
20120601|2012-03-14 07:30,14,94.975,95.1,94.95,95.1,76
20120601|2012-03-14 08:00,14,95.075,95.4,95.075,95.35,68
20120601|2012-03-14 08:30,14,95.325,95.4,95.125,95.275,68
20120601|2012-03-14 09:00,14,95.3,95.3,94.825,95.15,923
20120601|2012-03-14 09:30,14,95.15,95.225,94.9,94.975,739
20120601|2012-03-14 10:00,14,94.95,95.025,94.775,94.85,714
20120601|2012-03-14 10:30,14,94.85,94.85,94.675,94.725,498
20120601|2012-03-14 11:00,14,94.725,94.75,94.45,94.6,837
20120601|2012-03-14 11:30,14,94.575,94.85,94.525,94.625,545
20120601|2012-03-14 12:00,14,94.625,94.875,94.525,94.675,392
20120601|2012-03-14 12:30,14,94.675,94.725,94.425,94.625,1320
20120601|2012-03-14 13:00,14,94.6,94.775,94.575,94.7,236
20120601|2012-03-14 13:30,14,94.675,94.7,94.6,94.675,31
20120601|2012-03-14 14:00,14,94.7,94.75,94.6,94.675,27
20120601|2012-03-14 14:30,14,94.7,95,94.6,94.875,91
20120601|2012-03-14 15:00,14,94.925,95,94.65,94.9,91
20120601|2012-03-14 15:30,14,94.875,95.075,94.875,94.9,85
20120601|2012-03-14 17:00,15,94.675,94.85,94.675,94.85,106
20120601|2012-03-14 17:30,15,94.9,94.9,94.85,94.85,7
20120601|2012-03-14 18:00,15,94.85,94.85,94.85,94.85,3
20120601|2012-03-14 18:30,15,94.9,94.9,94.9,94.9,21
20120601|2012-03-14 19:00,15,94.95,94.95,94.95,94.95,3
20120601|2012-03-14 19:30,15,94.95,94.95,94.95,94.95,8
20120601|2012-03-14 20:00,15,94.9,94.95,94.9,94.95,2
20120601|2012-03-14 20:30,15,94.95,94.95,94.95,94.95,1
20120601|2012-03-14 21:30,15,94.875,94.875,94.85,94.85,7
20120601|2012-03-14 22:00,15,94.85,94.95,94.85,94.95,37
20120601|2012-03-15 00:00,15,94.95,94.95,94.95,94.95,1
20120601|2012-03-15 01:30,15,94.85,94.85,94.85,94.85,1
20120601|2012-03-15 02:00,15,94.95,94.95,94.95,94.95,5
20120601|2012-03-15 02:30,15,94.95,94.95,94.925,94.925,5
20120601|2012-03-15 03:00,15,94.925,94.925,94.9,94.9,3
20120601|2012-03-15 03:30,15,94.9,94.9,94.9,94.9,1
20120601|2012-03-15 04:30,15,94.925,94.95,94.925,94.95,24
20120601|2012-03-15 05:00,15,94.95,94.95,94.925,94.95,15
20120601|2012-03-15 05:30,15,94.875,94.875,94.85,94.85,2
20120601|2012-03-15 06:00,15,94.925,94.925,94.925,94.925,1
20120601|2012-03-15 06:30,15,94.95,94.95,94.825,94.85,12
20120601|2012-03-15 07:00,15,94.9,94.9,94.9,94.9,1
20120601|2012-03-15 07:30,15,94.925,94.95,94.925,94.95,10
20120601|2012-03-15 08:00,15,94.95,94.95,94.925,94.95,159
20120601|2012-03-15 08:30,15,94.95,94.95,94.825,94.9,171
20120601|2012-03-15 09:00,15,94.9,94.95,94.8,94.925,622
20120601|2012-03-15 09:30,15,94.925,95.3,94.925,95.175,1243
20120601|2012-03-15 10:00,15,95.125,95.3,94.95,94.975,505
20120601|2012-03-15 10:30,15,94.975,95.05,94.775,94.975,645
20120601|2012-03-15 11:00,15,94.975,94.975,94.75,94.9,426
20120601|2012-03-15 11:30,15,94.9,94.925,94.7,94.725,355
20120601|2012-03-15 12:00,15,94.75,94.775,94.475,94.55,799
20120601|2012-03-15 12:30,15,94.525,94.575,94.025,94.075,2404
20120601|2012-03-15 13:00,15,94.075,94.25,94.025,94.125,455
20120601|2012-03-15 13:30,15,94.125,94.125,94.05,94.1,43
20120601|2012-03-15 14:00,15,94.05,94.15,94,94.125,106
20120601|2012-03-15 14:30,15,94.125,94.15,94.075,94.125,41
20120601|2012-03-15 15:00,15,94.025,94.175,94,94.1,118
20120601|2012-03-15 15:30,15,94.1,94.25,94.1,94.125,59
20120601|2012-03-15 17:00,16,94.125,94.125,94.025,94.1,46
20120601|2012-03-15 18:00,16,94.075,94.075,94,94,14
20120601|2012-03-15 18:30,16,94.1,94.125,94.075,94.075,35
20120601|2012-03-15 19:00,16,94.075,94.075,94,94,16
20120601|2012-03-15 19:30,16,94.025,94.025,93.95,93.975,107
20120601|2012-03-15 20:00,16,94,94,94,94,2
20120601|2012-03-15 20:30,16,94,94.05,94,94.05,12
20120601|2012-03-15 21:00,16,94,94,94,94,12
20120601|2012-03-15 21:30,16,94,94,94,94,40
20120601|2012-03-15 22:00,16,94,94,93.925,93.95,21
20120601|2012-03-15 22:30,16,93.975,93.975,93.975,93.975,1
20120601|2012-03-15 23:00,16,93.975,94,93.9,93.95,17
20120601|2012-03-15 23:30,16,93.95,93.95,93.95,93.95,7
20120601|2012-03-16 00:00,16,93.95,93.95,93.95,93.95,5
20120601|2012-03-16 00:30,16,93.95,93.95,93.95,93.95,2
20120601|2012-03-16 01:00,16,93.95,93.95,93.95,93.95,2
20120601|2012-03-16 02:00,16,93.975,93.975,93.95,93.95,5
20120601|2012-03-16 02:30,16,93.95,93.95,93.95,93.95,5
20120601|2012-03-16 03:00,16,93.95,93.95,93.95,93.95,3
20120601|2012-03-16 03:30,16,93.9,93.95,93.9,93.9,29
20120601|2012-03-16 04:00,16,93.875,93.875,93.875,93.875,4
20120601|2012-03-16 04:30,16,93.875,93.975,93.875,93.975,3
20120601|2012-03-16 05:30,16,93.925,93.95,93.875,93.95,15
20120601|2012-03-16 06:00,16,93.95,93.95,93.875,93.875,8
20120601|2012-03-16 06:30,16,93.975,93.975,93.9,93.9,4
20120601|2012-03-16 07:00,16,93.95,94.05,93.925,94,22
20120601|2012-03-16 07:30,16,94.05,94.1,94.05,94.05,24
20120601|2012-03-16 08:00,16,94.075,94.15,94.075,94.125,91
20120601|2012-03-16 08:30,16,94.125,94.15,93.95,93.975,133
20120601|2012-03-16 09:00,16,93.975,94.025,93.7,93.725,1205
20120601|2012-03-16 09:30,16,93.725,94.025,93.725,93.85,871
20120601|2012-03-16 10:00,16,93.85,93.85,93.55,93.55,1245
20120601|2012-03-16 10:30,16,93.55,93.875,93.55,93.75,868
20120601|2012-03-16 11:00,16,93.725,94,93.7,93.8,872
20120601|2012-03-16 11:30,16,93.8,93.925,93.575,93.575,389
20120601|2012-03-16 12:00,16,93.575,93.65,93.55,93.65,288
20120601|2012-03-16 12:30,16,93.6,93.625,93.375,93.475,2078
20120601|2012-03-16 13:00,16,93.475,93.525,93.425,93.45,454
20120601|2012-03-16 13:30,16,93.475,93.5,93.4,93.4,124
20120601|2012-03-19 09:00,19,93.5,93.525,93.15,93.25,1998
20120601|2012-03-19 09:30,19,93.25,93.425,93.15,93.4,1146
20120601|2012-03-19 10:00,19,93.4,93.6,93.225,93.225,842
20120601|2012-03-19 10:30,19,93.225,93.6,93.15,93.575,938
20120601|2012-03-19 11:00,19,93.6,93.725,93.325,93.35,947
20120601|2012-03-19 11:30,19,93.35,93.475,93.325,93.425,148
20120601|2012-03-19 12:00,19,93.45,93.825,93.4,93.65,878
20120601|2012-03-19 12:30,19,93.675,93.675,93.35,93.45,995
20120601|2012-03-19 13:00,19,93.45,93.45,93.35,93.375,222
20120601|2012-03-19 13:30,19,93.375,93.375,93.35,93.35,27
20120601|2012-03-19 14:00,19,93.35,93.375,93.325,93.375,11
20120601|2012-03-19 14:30,19,93.35,93.35,93.15,93.225,63
20120601|2012-03-19 15:00,19,93.175,93.2,93.175,93.2,43
20120601|2012-03-19 15:30,19,93.15,93.3,93.15,93.175,39
20120601|2012-03-19 17:00,20,93.225,93.225,93.075,93.075,34
20120601|2012-03-19 17:30,20,93.075,93.075,93.05,93.05,2
20120601|2012-03-19 18:00,20,93.1,93.125,93.1,93.125,2
20120601|2012-03-19 18:30,20,93.125,93.125,93.05,93.075,70
20120601|2012-03-19 19:00,20,93.1,93.125,93.1,93.125,2
20120601|2012-03-19 20:00,20,93.125,93.125,93.1,93.1,13
20120601|2012-03-19 20:30,20,93.125,93.125,93.1,93.1,5
20120601|2012-03-19 21:00,20,93.15,93.15,93.15,93.15,16
20120601|2012-03-19 21:30,20,93.125,93.125,93.125,93.125,20
20120601|2012-03-19 22:00,20,93.1,93.1,93.1,93.1,16
20120601|2012-03-19 22:30,20,93.1,93.15,93.1,93.15,11
20120601|2012-03-20 00:00,20,93.1,93.1,93.1,93.1,1
20120601|2012-03-20 00:30,20,93.125,93.125,93.1,93.1,2
20120601|2012-03-20 01:00,20,93.1,93.1,93.1,93.1,1
20120601|2012-03-20 02:30,20,93.1,93.1,93.1,93.1,6
20120601|2012-03-20 03:00,20,93.1,93.125,93.1,93.125,4
20120601|2012-03-20 03:30,20,93.1,93.1,93.05,93.05,8
20120601|2012-03-20 04:30,20,93.05,93.05,93.05,93.05,34
20120601|2012-03-20 05:00,20,93.075,93.075,93.05,93.075,4
20120601|2012-03-20 05:30,20,93.05,93.05,93.05,93.05,6
20120601|2012-03-20 06:00,20,93.05,93.05,93.05,93.05,13
20120601|2012-03-20 06:30,20,93.075,93.125,93.075,93.075,32
20120601|2012-03-20 07:00,20,93.125,93.15,93.025,93.05,43
20120601|2012-03-20 07:30,20,93.1,93.1,93.05,93.05,13
20120601|2012-03-20 08:00,20,93.075,93.075,93,93.075,95
20120601|2012-03-20 08:30,20,93,93.2,93,93.075,126
20120601|2012-03-20 09:00,20,93.05,93.075,92.55,92.55,1889
20120601|2012-03-20 09:30,20,92.525,92.9,92.475,92.825,2366
20120601|2012-03-20 10:00,20,92.8,93,92.625,92.875,848
20120601|2012-03-20 10:30,20,92.875,92.9,92.575,92.575,646
20120601|2012-03-20 11:00,20,92.6,92.725,92.475,92.675,849
20120601|2012-03-20 11:30,20,92.7,92.875,92.675,92.775,241
20120601|2012-03-20 12:00,20,92.75,92.775,92.55,92.625,448
20120601|2012-03-20 12:30,20,92.6,92.7,92.4,92.6,1731
20120601|2012-03-20 13:00,20,92.55,92.65,92.5,92.575,310
20120601|2012-03-20 13:30,20,92.6,92.6,92.5,92.5,24
20120601|2012-03-20 14:00,20,92.475,92.55,92.45,92.5,130
20120601|2012-03-20 14:30,20,92.525,92.525,92.45,92.525,16
20120601|2012-03-20 15:00,20,92.525,92.525,92.3,92.3,203
20120601|2012-03-20 15:30,20,92.35,92.425,92.3,92.3,41
20120601|2012-03-20 17:00,21,92.4,92.425,92.4,92.425,31
20120601|2012-03-20 17:30,21,92.425,92.475,92.425,92.425,5
20120601|2012-03-20 18:00,21,92.5,92.525,92.475,92.475,4
20120601|2012-03-20 18:30,21,92.55,92.55,92.5,92.5,7
20120601|2012-03-20 19:00,21,92.5,92.5,92.5,92.5,2
20120601|2012-03-20 19:30,21,92.55,92.55,92.55,92.55,2
20120601|2012-03-20 20:00,21,92.5,92.5,92.5,92.5,1
20120601|2012-03-20 20:30,21,92.5,92.65,92.5,92.65,246
20120601|2012-03-20 21:00,21,92.65,92.65,92.65,92.65,25
20120601|2012-03-20 21:30,21,92.65,92.65,92.65,92.65,15
20120601|2012-03-20 22:00,21,92.625,92.65,92.575,92.65,14
20120601|2012-03-20 22:30,21,92.65,92.65,92.65,92.65,7
20120601|2012-03-20 23:00,21,92.6,92.6,92.6,92.6,1
20120601|2012-03-20 23:30,21,92.65,92.65,92.65,92.65,50
20120601|2012-03-21 00:00,21,92.65,92.65,92.6,92.6,46
20120601|2012-03-21 01:00,21,92.65,92.65,92.625,92.625,20
20120601|2012-03-21 01:30,21,92.525,92.525,92.4,92.525,31
20120601|2012-03-21 02:00,21,92.45,92.45,92.4,92.4,6
20120601|2012-03-21 02:30,21,92.4,92.4,92.375,92.375,15
20120601|2012-03-21 03:00,21,92.4,92.425,92.4,92.425,5
20120601|2012-03-21 03:30,21,92.375,92.375,92.375,92.375,1
20120601|2012-03-21 04:00,21,92.375,92.4,92.375,92.4,4
20120601|2012-03-21 04:30,21,92.35,92.35,92.3,92.3,23
20120601|2012-03-21 05:00,21,92.3,92.3,92.275,92.275,41
20120601|2012-03-21 05:30,21,92.3,92.325,92.3,92.3,9
20120601|2012-03-21 06:00,21,92.3,92.325,92.3,92.3,27
20120601|2012-03-21 06:30,21,92.25,92.275,92.05,92.05,302
20120601|2012-03-21 07:00,21,92.125,92.125,92.05,92.075,51
20120601|2012-03-21 07:30,21,92.1,92.175,92.075,92.175,492
20120601|2012-03-21 08:00,21,92.175,92.45,92.15,92.45,270
20120601|2012-03-21 08:30,21,92.375,92.5,92.325,92.425,305
20120601|2012-03-21 09:00,21,92.45,92.875,92.4,92.825,2183
20120601|2012-03-21 09:30,21,92.8,93.175,92.8,92.925,1809
20120601|2012-03-21 10:00,21,92.925,93.2,92.8,92.8,1293
20120601|2012-03-21 10:30,21,92.8,93,92.775,92.925,979
20120601|2012-03-21 11:00,21,92.925,93,92.65,92.775,799
20120601|2012-03-21 11:30,21,92.8,92.9,92.525,92.6,874
20120601|2012-03-21 12:00,21,92.6,92.65,92.15,92.25,1056
20120601|2012-03-21 12:30,21,92.225,92.75,92.125,92.3,1948
20120601|2012-03-21 13:00,21,92.275,92.3,92.15,92.2,398
20120601|2012-03-21 13:30,21,92.2,92.25,92.15,92.225,125
20120601|2012-03-21 14:00,21,92.225,92.275,92.2,92.275,22
20120601|2012-03-21 14:30,21,92.275,92.3,92.2,92.275,39
20120601|2012-03-21 15:00,21,92.225,92.25,92.2,92.2,104
20120601|2012-03-21 15:30,21,92.225,92.275,92.2,92.275,32
20120601|2012-03-21 17:00,22,92.375,92.375,92.175,92.35,62
20120601|2012-03-21 17:30,22,92.325,92.375,92.325,92.325,23
20120601|2012-03-21 18:00,22,92.375,92.425,92.325,92.425,34
20120601|2012-03-21 18:30,22,92.35,92.375,92.35,92.35,3
20120601|2012-03-21 19:00,22,92.35,92.45,92.35,92.45,35
20120601|2012-03-21 19:30,22,92.425,92.425,92.425,92.425,2
20120601|2012-03-21 20:00,22,92.35,92.475,92.3,92.4,41
20120601|2012-03-21 21:30,22,92.3,92.3,92.3,92.3,2
20120601|2012-03-21 22:00,22,92.325,92.4,92.325,92.4,4
20120601|2012-03-21 23:30,22,92.425,92.425,92.375,92.375,2
20120601|2012-03-22 01:00,22,92.35,92.35,92.35,92.35,1
20120601|2012-03-22 02:00,22,92.325,92.325,92.325,92.325,1
20120601|2012-03-22 02:30,22,92.35,92.375,92.35,92.35,11
20120601|2012-03-22 03:30,22,92.35,92.35,92.35,92.35,15
20120601|2012-03-22 04:00,22,92.35,92.375,92.3,92.3,106
20120601|2012-03-22 04:30,22,92.275,92.275,92.2,92.2,75
20120601|2012-03-22 05:00,22,92.25,92.275,92.2,92.275,21
20120601|2012-03-22 05:30,22,92.275,92.325,92.275,92.325,9
20120601|2012-03-22 06:00,22,92.325,92.325,92.275,92.275,12
20120601|2012-03-22 06:30,22,92.275,92.325,92.275,92.325,12
20120601|2012-03-22 07:00,22,92.275,92.375,92.25,92.375,65
20120601|2012-03-22 07:30,22,92.4,92.525,92.4,92.525,189
20120601|2012-03-22 08:00,22,92.525,92.55,92.45,92.5,97
20120601|2012-03-22 08:30,22,92.5,92.575,92.45,92.55,157
20120601|2012-03-22 09:00,22,92.55,92.925,92.5,92.925,1654
20120601|2012-03-22 09:30,22,92.875,92.975,92.55,92.875,1039
20120601|2012-03-22 10:00,22,92.85,92.95,92.65,92.675,1078
20120601|2012-03-22 10:30,22,92.675,92.85,92.475,92.725,846
20120601|2012-03-22 11:00,22,92.725,92.8,92.525,92.575,981
20120601|2012-03-22 11:30,22,92.6,92.725,92.5,92.5,591
20120601|2012-03-22 12:00,22,92.5,93.025,92.475,92.975,907
20120601|2012-03-22 12:30,22,92.95,93.075,92.75,92.9,2093
20120601|2012-03-22 13:00,22,92.875,92.9,92.775,92.775,419
20120601|2012-03-22 13:30,22,92.75,92.775,92.7,92.775,34
20120601|2012-03-22 14:00,22,92.7,92.75,92.7,92.75,42
20120601|2012-03-22 14:30,22,92.775,92.825,92.775,92.8,87
20120601|2012-03-22 15:00,22,92.775,92.925,92.775,92.9,72
20120601|2012-03-22 15:30,22,92.825,92.9,92.825,92.9,23
20120601|2012-03-22 17:00,23,92.825,92.875,92.825,92.875,9
20120601|2012-03-22 18:00,23,92.825,92.825,92.8,92.8,31
20120601|2012-03-22 19:00,23,92.8,92.825,92.8,92.825,5
20120601|2012-03-22 19:30,23,92.825,92.825,92.825,92.825,5
20120601|2012-03-22 20:00,23,92.825,92.9,92.825,92.9,8
20120601|2012-03-22 21:00,23,92.825,92.825,92.775,92.775,6
20120601|2012-03-22 21:30,23,92.75,92.75,92.725,92.725,6
20120601|2012-03-22 22:00,23,92.75,92.825,92.725,92.825,8
20120601|2012-03-22 23:00,23,92.75,92.75,92.7,92.7,2
20120601|2012-03-22 23:30,23,92.75,92.75,92.75,92.75,1
20120601|2012-03-23 01:00,23,92.725,92.725,92.65,92.65,58
20120601|2012-03-23 01:30,23,92.65,92.65,92.65,92.65,8
20120601|2012-03-23 02:30,23,92.7,92.7,92.7,92.7,4
20120601|2012-03-23 03:00,23,92.725,92.75,92.525,92.525,61
20120601|2012-03-23 03:30,23,92.55,92.55,92.5,92.5,16
20120601|2012-03-23 04:00,23,92.525,92.575,92.525,92.525,22
20120601|2012-03-23 04:30,23,92.5,92.5,92.475,92.475,19
20120601|2012-03-23 05:00,23,92.475,92.475,92.325,92.325,70
20120601|2012-03-23 05:30,23,92.3,92.325,92.2,92.225,29
20120601|2012-03-23 06:00,23,92.2,92.225,92.125,92.15,129
20120601|2012-03-23 06:30,23,92.2,92.25,92.1,92.25,88
20120601|2012-03-23 07:00,23,92.25,92.325,92.225,92.3,39
20120601|2012-03-23 07:30,23,92.3,92.5,92.275,92.275,126
20120601|2012-03-23 08:00,23,92.25,92.275,92.1,92.15,163
20120601|2012-03-23 08:30,23,92.175,92.2,92,92.1,452
20120601|2012-03-23 09:00,23,92.1,92.425,92.05,92.275,1141
20120601|2012-03-23 09:30,23,92.3,92.4,92.2,92.275,780
20120601|2012-03-23 10:00,23,92.3,92.35,92.175,92.2,697
20120601|2012-03-23 10:30,23,92.175,92.325,91.775,91.875,2156
20120601|2012-03-23 11:00,23,91.85,91.875,91.525,91.75,1642
20120601|2012-03-23 11:30,23,91.75,92.25,91.675,92.125,1140
20120601|2012-03-23 12:00,23,92.1,92.2,91.95,92.05,733
20120601|2012-03-23 12:30,23,92.05,92.4,91.975,92.25,1595
20120601|2012-03-23 13:00,23,92.275,92.375,92.225,92.25,442
20120601|2012-03-23 13:30,23,92.3,92.35,92.25,92.25,63
20120601|2012-03-26 09:00,26,92.225,92.375,91.825,91.85,2670
20120601|2012-03-26 09:30,26,91.85,91.95,91.775,91.9,1207
20120601|2012-03-26 10:00,26,91.9,92.05,91.8,92,959
20120601|2012-03-26 10:30,26,92.025,92.15,91.925,92.075,1256
20120601|2012-03-26 11:00,26,92.075,92.25,92.05,92.175,851
20120601|2012-03-26 11:30,26,92.175,92.45,92.15,92.375,1083
20120601|2012-03-26 12:00,26,92.35,92.55,92.275,92.4,1765
20120601|2012-03-26 12:30,26,92.425,92.875,92.375,92.8,2938
20120601|2012-03-26 13:00,26,92.8,92.85,92.75,92.8,546
20120601|2012-03-26 13:30,26,92.75,92.8,92.7,92.8,36
20120601|2012-03-26 14:00,26,92.8,92.825,92.75,92.75,16
20120601|2012-03-26 14:30,26,92.8,92.825,92.7,92.7,26
20120601|2012-03-26 15:00,26,92.75,92.925,92.75,92.9,195
20120601|2012-03-26 15:30,26,92.925,92.975,92.9,92.95,53
20120601|2012-03-26 17:00,27,92.925,93,92.9,92.975,136
20120601|2012-03-26 17:30,27,93,93,93,93,4
20120601|2012-03-26 18:00,27,92.95,92.95,92.9,92.95,12
20120601|2012-03-26 18:30,27,92.95,92.95,92.925,92.95,7
20120601|2012-03-26 19:30,27,92.925,92.925,92.9,92.9,84
20120601|2012-03-26 20:00,27,92.9,92.9,92.9,92.9,12
20120601|2012-03-26 20:30,27,92.925,92.925,92.875,92.9,40
20120601|2012-03-26 21:00,27,92.875,92.9,92.875,92.9,5
20120601|2012-03-26 21:30,27,92.9,92.925,92.9,92.925,6
20120601|2012-03-26 23:00,27,92.875,92.925,92.875,92.925,38
20120601|2012-03-26 23:30,27,92.9,92.9,92.9,92.9,16
20120601|2012-03-27 00:00,27,92.9,92.9,92.9,92.9,1
20120601|2012-03-27 00:30,27,92.975,93,92.975,92.975,15
20120601|2012-03-27 01:30,27,92.875,92.875,92.875,92.875,1
20120601|2012-03-27 02:00,27,92.9,92.95,92.9,92.9,3
20120601|2012-03-27 02:30,27,92.875,92.875,92.875,92.875,2
20120601|2012-03-27 03:00,27,92.875,92.925,92.875,92.925,4
20120601|2012-03-27 03:30,27,92.875,92.925,92.875,92.9,9
20120601|2012-03-27 04:00,27,92.875,92.875,92.875,92.875,20
20120601|2012-03-27 04:30,27,92.85,92.925,92.825,92.825,20
20120601|2012-03-27 05:00,27,92.85,92.85,92.85,92.85,1
20120601|2012-03-27 05:30,27,92.8,92.8,92.8,92.8,7
20120601|2012-03-27 06:00,27,92.8,92.8,92.75,92.75,12
20120601|2012-03-27 06:30,27,92.725,92.725,92.725,92.725,8
20120601|2012-03-27 07:00,27,92.725,92.75,92.65,92.675,96
20120601|2012-03-27 07:30,27,92.7,92.775,92.65,92.65,55
20120601|2012-03-27 08:00,27,92.65,92.8,92.65,92.8,89
20120601|2012-03-27 08:30,27,92.8,93.05,92.725,93.05,534
20120601|2012-03-27 09:00,27,93.05,93.7,92.925,93.525,2554
20120601|2012-03-27 09:30,27,93.55,93.55,93.275,93.525,1511
20120601|2012-03-27 10:00,27,93.525,93.975,93.5,93.95,1833
20120601|2012-03-27 10:30,27,93.95,94.025,93.675,93.725,1267
20120601|2012-03-27 11:00,27,93.7,93.95,93.7,93.775,910
20120601|2012-03-27 11:30,27,93.8,93.825,93.625,93.775,526
20120601|2012-03-27 12:00,27,93.8,93.95,93.65,93.8,600
20120601|2012-03-27 12:30,27,93.775,93.825,93.6,93.8,1201
20120601|2012-03-27 13:00,27,93.825,93.825,93.7,93.725,550
20120601|2012-03-27 13:30,27,93.75,93.75,93.725,93.75,48
20120601|2012-03-27 14:00,27,93.75,93.75,93.625,93.625,43
20120601|2012-03-27 14:30,27,93.625,93.65,93.625,93.65,31
20120601|2012-03-27 15:00,27,93.65,93.75,93.625,93.75,87
20120601|2012-03-27 15:30,27,93.75,93.8,93.725,93.8,27
20120601|2012-03-27 17:00,28,93.8,93.875,93.75,93.825,82
20120601|2012-03-27 17:30,28,93.825,93.85,93.8,93.85,7
20120601|2012-03-27 18:00,28,93.875,93.875,93.825,93.875,21
20120601|2012-03-27 18:30,28,93.85,93.85,93.825,93.825,10
20120601|2012-03-27 19:30,28,93.825,93.85,93.825,93.85,5
20120601|2012-03-27 20:00,28,93.875,93.875,93.875,93.875,1
20120601|2012-03-27 21:00,28,93.85,93.875,93.85,93.875,5
20120601|2012-03-27 21:30,28,93.875,93.875,93.875,93.875,2
20120601|2012-03-27 22:00,28,93.875,93.875,93.85,93.85,13
20120601|2012-03-27 22:30,28,93.85,93.875,93.85,93.85,7
20120601|2012-03-27 23:00,28,93.85,93.85,93.85,93.85,21
20120601|2012-03-27 23:30,28,93.85,93.85,93.85,93.85,2
20120601|2012-03-28 00:00,28,93.85,93.875,93.85,93.85,10
20120601|2012-03-28 00:30,28,93.85,93.875,93.85,93.875,16
20120601|2012-03-28 01:30,28,93.825,93.85,93.8,93.8,6
20120601|2012-03-28 02:00,28,93.8,93.825,93.775,93.775,22
20120601|2012-03-28 02:30,28,93.775,93.775,93.775,93.775,2
20120601|2012-03-28 03:00,28,93.775,93.775,93.75,93.75,4
20120601|2012-03-28 03:30,28,93.75,93.8,93.75,93.75,44
20120601|2012-03-28 04:00,28,93.775,93.775,93.75,93.75,13
20120601|2012-03-28 04:30,28,93.775,93.775,93.75,93.775,5
20120601|2012-03-28 05:00,28,93.75,93.8,93.75,93.8,16
20120601|2012-03-28 05:30,28,93.775,93.8,93.75,93.75,34
20120601|2012-03-28 06:00,28,93.775,93.775,93.775,93.775,3
20120601|2012-03-28 06:30,28,93.775,93.775,93.65,93.65,100
20120601|2012-03-28 07:00,28,93.675,93.675,93.625,93.625,61
20120601|2012-03-28 07:30,28,93.6,93.625,93.2,93.25,437
20120601|2012-03-28 08:00,28,93.275,93.275,93.05,93.15,180
20120601|2012-03-28 08:30,28,93.15,93.225,93.05,93.175,422
20120601|2012-03-28 09:00,28,93.125,93.15,92.625,92.975,1814
20120601|2012-03-28 09:30,28,93,93,92.65,92.8,1298
20120601|2012-03-28 10:00,28,92.825,92.95,92.75,92.95,854
20120601|2012-03-28 10:30,28,92.95,92.975,92.75,92.825,664
20120601|2012-03-28 11:00,28,92.75,92.85,92.425,92.525,1127
20120601|2012-03-28 11:30,28,92.575,92.75,92.5,92.65,607
20120601|2012-03-28 12:00,28,92.65,93.025,92.55,92.95,611
20120601|2012-03-28 12:30,28,92.9,93.025,92.15,92.175,2279
20120601|2012-03-28 13:00,28,92.2,92.2,91.875,91.9,851
20120601|2012-03-28 13:30,28,91.9,92,91.9,91.925,27
20120601|2012-03-28 14:00,28,91.975,92.025,91.925,92.025,27
20120601|2012-03-28 14:30,28,92.025,92.05,91.95,92.025,133
20120601|2012-03-28 15:00,28,92,92.15,92,92.025,41
20120601|2012-03-28 15:30,28,92.15,92.15,91.95,92.1,16
20120601|2012-03-28 17:00,29,92.125,92.125,91.975,91.975,30
20120601|2012-03-28 17:30,29,92.025,92.025,92.025,92.025,6
20120601|2012-03-28 18:00,29,92.05,92.05,91.9,91.95,46
20120601|2012-03-28 18:30,29,91.95,91.95,91.9,91.9,5
20120601|2012-03-28 19:00,29,91.925,92,91.925,92,15
20120601|2012-03-28 19:30,29,91.95,92.075,91.925,92.025,15
20120601|2012-03-28 20:00,29,91.95,91.95,91.95,91.95,1
20120601|2012-03-28 20:30,29,91.975,92.05,91.975,92,28
20120601|2012-03-28 21:00,29,92.05,92.05,92,92,6
20120601|2012-03-28 21:30,29,92.05,92.05,92.05,92.05,3
20120601|2012-03-28 22:00,29,92.05,92.05,92.05,92.05,1
20120601|2012-03-28 22:30,29,92,92,92,92,7
20120601|2012-03-28 23:00,29,91.975,91.975,91.975,91.975,1
20120601|2012-03-28 23:30,29,91.925,91.925,91.925,91.925,2
20120601|2012-03-29 00:00,29,91.925,91.925,91.925,91.925,1
20120601|2012-03-29 00:30,29,91.9,91.925,91.85,91.85,16
20120601|2012-03-29 01:00,29,91.875,91.875,91.85,91.85,6
20120601|2012-03-29 01:30,29,91.9,91.9,91.85,91.85,33
20120601|2012-03-29 02:00,29,91.875,91.9,91.875,91.9,20
20120601|2012-03-29 02:30,29,91.9,91.9,91.875,91.875,17
20120601|2012-03-29 03:00,29,91.85,91.85,91.85,91.85,6
20120601|2012-03-29 03:30,29,91.85,91.85,91.85,91.85,11
20120601|2012-03-29 04:30,29,91.85,91.85,91.85,91.85,8
20120601|2012-03-29 05:00,29,91.85,91.85,91.85,91.85,33
20120601|2012-03-29 05:30,29,91.85,91.875,91.8,91.875,12
20120601|2012-03-29 06:00,29,91.85,91.85,91.775,91.8,82
20120601|2012-03-29 06:30,29,91.8,91.825,91.7,91.7,46
20120601|2012-03-29 07:00,29,91.7,91.7,91.55,91.575,218
20120601|2012-03-29 07:30,29,91.625,91.7,91.425,91.45,217
20120601|2012-03-29 08:00,29,91.45,91.5,91.35,91.475,271
20120601|2012-03-29 08:30,29,91.425,91.675,91.425,91.6,359
20120601|2012-03-29 09:00,29,91.65,92,91.125,91.8,2804
20120601|2012-03-29 09:30,29,91.825,91.825,91.625,91.725,764
20120601|2012-03-29 10:00,29,91.7,91.8,91.625,91.75,1015
20120601|2012-03-29 10:30,29,91.775,91.925,91.55,91.575,1021
20120601|2012-03-29 11:00,29,91.55,91.575,90.975,91.15,2123
20120601|2012-03-29 11:30,29,91.125,91.15,90.75,90.9,2501
20120601|2012-03-29 12:00,29,90.925,90.925,90.3,90.525,2931
20120601|2012-03-29 12:30,29,90.525,90.525,90,90,2328
20120601|2012-03-29 13:00,29,90.05,90.2,90,90.1,839
20120601|2012-03-29 13:30,29,90.1,90.2,90.1,90.15,106
20120601|2012-03-29 14:00,29,90.1,90.2,90.1,90.15,26
20120601|2012-03-29 14:30,29,90.15,90.225,90.15,90.175,52
20120601|2012-03-29 15:00,29,90.175,90.2,89.85,89.975,148
20120601|2012-03-29 15:30,29,89.9,90.05,89.9,89.9,69
20120601|2012-03-29 17:00,30,90.075,90.55,90.075,90.55,147
20120601|2012-03-29 17:30,30,90.55,90.6,90.375,90.375,23
20120601|2012-03-29 18:00,30,90.375,90.375,90.325,90.35,8
20120601|2012-03-29 18:30,30,90.35,90.35,90.325,90.35,9
20120601|2012-03-29 19:30,30,90.35,90.35,90.325,90.325,5
20120601|2012-03-29 20:00,30,90.325,90.375,90.3,90.375,8
20120601|2012-03-29 20:30,30,90.275,90.3,90.25,90.3,24
20120601|2012-03-29 21:00,30,90.3,90.3,90.25,90.25,23
20120601|2012-03-29 21:30,30,90.25,90.275,90.25,90.275,2
20120601|2012-03-29 22:00,30,90.275,90.275,90.25,90.275,12
20120601|2012-03-29 22:30,30,90.275,90.275,90.2,90.2,12
20120601|2012-03-29 23:00,30,90.175,90.25,90.175,90.25,4
20120601|2012-03-29 23:30,30,90.2,90.25,90.175,90.175,4
20120601|2012-03-30 00:00,30,90.15,90.275,90.15,90.275,5
20120601|2012-03-30 00:30,30,90.15,90.15,90.15,90.15,1
20120601|2012-03-30 01:00,30,90.275,90.275,90.175,90.175,4
20120601|2012-03-30 02:00,30,90.15,90.225,90.15,90.225,5
20120601|2012-03-30 02:30,30,90.225,90.225,90.175,90.225,12
20120601|2012-03-30 03:00,30,90.175,90.175,90.175,90.175,3
20120601|2012-03-30 03:30,30,90.175,90.175,90.15,90.15,4
20120601|2012-03-30 04:00,30,90.15,90.15,90.15,90.15,1
20120601|2012-03-30 04:30,30,90.15,90.15,90.15,90.15,9
20120601|2012-03-30 05:00,30,90.2,90.2,90.15,90.15,7
20120601|2012-03-30 05:30,30,90.15,90.175,90.15,90.175,5
20120601|2012-03-30 06:00,30,90.175,90.175,90.15,90.175,41
20120601|2012-03-30 06:30,30,90.175,90.275,90.075,90.2,195
20120601|2012-03-30 07:00,30,90.275,90.375,90.275,90.375,77
20120601|2012-03-30 07:30,30,90.35,90.875,90.225,90.7,295
20120601|2012-03-30 08:00,30,90.75,90.875,90.575,90.775,167
20120601|2012-03-30 08:30,30,90.825,90.85,90.575,90.75,238
20120601|2012-03-30 09:00,30,90.75,90.825,90.275,90.825,1908
20120601|2012-03-30 09:30,30,90.825,91.425,90.75,90.925,2382
20120601|2012-03-30 10:00,30,90.925,91.05,90.8,90.925,1531
20120601|2012-03-30 10:30,30,90.95,90.95,90.275,90.65,1561
20120601|2012-03-30 11:00,30,90.7,90.725,90.175,90.225,1091
20120601|2012-03-30 11:30,30,90.225,90.4,90.2,90.325,535
20120601|2012-03-30 12:00,30,90.275,90.45,90.175,90.25,980
20120601|2012-03-30 12:30,30,90.3,90.775,89.825,90.35,3566
20120601|2012-03-30 13:00,30,90.325,90.475,90.25,90.35,631
20120601|2012-03-30 13:30,30,90.35,90.35,90.225,90.35,75
20120601|2012-04-02 09:00,2,90.7,91.5,90.7,91.45,4117
20120601|2012-04-02 09:30,2,91.475,91.475,91.075,91.35,1446
20120601|2012-04-02 10:00,2,91.35,91.5,91.325,91.375,906
20120601|2012-04-02 10:30,2,91.375,91.4,91.125,91.35,1216
20120601|2012-04-02 11:00,2,91.325,91.725,91.275,91.35,1643
20120601|2012-04-02 11:30,2,91.35,91.4,91.2,91.275,1402
20120601|2012-04-02 12:00,2,91.275,91.35,91.1,91.275,1589
20120601|2012-04-02 12:30,2,91.3,92.25,91.3,92.25,2999
20120601|2012-04-02 13:00,2,92.25,92.25,92.125,92.2,832
20120601|2012-04-02 13:30,2,92.2,92.2,92.175,92.2,85
20120601|2012-04-02 14:00,2,92.225,92.25,92.175,92.2,36
20120601|2012-04-02 14:30,2,92.2,92.2,92.175,92.2,17
20120601|2012-04-02 15:00,2,92.175,92.3,92.175,92.3,22
20120601|2012-04-02 15:30,2,92.175,92.25,92.175,92.175,80
20120601|2012-04-02 17:00,3,92.3,92.35,92.175,92.175,45
20120601|2012-04-02 17:30,3,92.2,92.25,92.175,92.25,59
20120601|2012-04-02 18:00,3,92.25,92.25,92.25,92.25,1
20120601|2012-04-02 18:30,3,92.25,92.25,92.2,92.25,4
20120601|2012-04-02 19:00,3,92.175,92.175,92.175,92.175,1
20120601|2012-04-02 19:30,3,92.2,92.2,92.175,92.175,16
20120601|2012-04-02 20:00,3,92.175,92.225,92.175,92.225,51
20120601|2012-04-02 20:30,3,92.25,92.25,92.25,92.25,1
20120601|2012-04-02 21:00,3,92.25,92.3,92.25,92.3,16
20120601|2012-04-02 21:30,3,92.3,92.325,92.3,92.325,7
20120601|2012-04-02 22:00,3,92.35,92.35,92.325,92.325,5
20120601|2012-04-02 22:30,3,92.325,92.35,92.3,92.3,3
20120601|2012-04-02 23:00,3,92.25,92.25,92.2,92.2,6
20120601|2012-04-02 23:30,3,92.2,92.2,92.175,92.175,58
20120601|2012-04-03 00:00,3,92.175,92.2,92.175,92.2,102
20120601|2012-04-03 00:30,3,92.175,92.25,92.175,92.175,10
20120601|2012-04-03 01:00,3,92.25,92.275,92.175,92.175,6
20120601|2012-04-03 01:30,3,92.175,92.2,92.175,92.175,54
20120601|2012-04-03 02:00,3,92.2,92.2,92.175,92.175,2
20120601|2012-04-03 02:30,3,92.175,92.2,92.175,92.2,3
20120601|2012-04-03 03:00,3,92.175,92.2,92.15,92.15,12
20120601|2012-04-03 03:30,3,92.15,92.15,92.1,92.1,29
20120601|2012-04-03 04:00,3,92.075,92.15,92.075,92.075,11
20120601|2012-04-03 04:30,3,92.075,92.125,92.025,92.125,39
20120601|2012-04-03 05:00,3,92.025,92.1,92,92.025,17
20120601|2012-04-03 05:30,3,92.025,92.1,92,92,14
20120601|2012-04-03 06:00,3,92,92.15,92,92.1,16
20120601|2012-04-03 06:30,3,92.1,92.2,92.025,92.15,36
20120601|2012-04-03 07:00,3,92.1,92.1,92.025,92.1,21
20120601|2012-04-03 07:30,3,92.05,92.075,92,92,45
20120601|2012-04-03 08:00,3,91.975,92.05,91.9,92,94
20120601|2012-04-03 08:30,3,91.975,92.2,91.925,92,388
20120601|2012-04-03 09:00,3,91.95,91.95,91.575,91.675,1974
20120601|2012-04-03 09:30,3,91.675,91.775,91.625,91.675,1167
20120601|2012-04-03 10:00,3,91.65,91.7,91.425,91.55,1282
20120601|2012-04-03 10:30,3,91.575,91.95,91.475,91.875,1554
20120601|2012-04-03 11:00,3,91.875,92,91.8,92,839
20120601|2012-04-03 11:30,3,92,92.025,91.775,91.925,615
20120601|2012-04-03 12:00,3,91.925,92.025,91.8,91.875,621
20120601|2012-04-03 12:30,3,91.9,91.9,91.55,91.675,1363
20120601|2012-04-03 13:00,3,91.65,91.675,91.525,91.525,521
20120601|2012-04-03 13:30,3,91.55,91.55,91.475,91.55,47
20120601|2012-04-03 14:00,3,91.55,91.6,91.475,91.475,21
20120601|2012-04-03 14:30,3,91.45,91.6,91.45,91.6,14
20120601|2012-04-03 15:00,3,91.675,91.675,91.3,91.35,166
20120601|2012-04-03 15:30,3,91.35,91.525,91.25,91.3,97
20120601|2012-04-03 17:00,4,91.325,91.475,91.325,91.375,149
20120601|2012-04-03 17:30,4,91.375,91.375,91.375,91.375,5
20120601|2012-04-03 18:00,4,91.4,91.425,91.4,91.425,43
20120601|2012-04-03 18:30,4,91.4,91.425,91.4,91.425,8
20120601|2012-04-03 19:00,4,91.425,91.5,91.425,91.5,16
20120601|2012-04-03 19:30,4,91.525,91.525,91.25,91.325,121
20120601|2012-04-03 20:00,4,91.35,91.525,91.35,91.525,77
20120601|2012-04-03 20:30,4,91.475,91.55,91.45,91.45,62
20120601|2012-04-03 21:00,4,91.45,91.45,91.45,91.45,1
20120601|2012-04-03 21:30,4,91.45,91.45,91.45,91.45,1
20120601|2012-04-03 22:00,4,91.45,91.45,91.425,91.425,2
20120601|2012-04-03 22:30,4,91.475,91.55,91.475,91.55,18
20120601|2012-04-03 23:00,4,91.575,91.575,91.575,91.575,1
20120601|2012-04-03 23:30,4,91.525,91.55,91.525,91.55,2
20120601|2012-04-04 00:00,4,91.55,91.55,91.525,91.525,6
20120601|2012-04-04 00:30,4,91.55,91.575,91.525,91.525,6
20120601|2012-04-04 01:00,4,91.55,91.575,91.55,91.575,11
20120601|2012-04-04 01:30,4,91.525,91.525,91.525,91.525,1
20120601|2012-04-04 02:00,4,91.525,91.575,91.525,91.575,21
20120601|2012-04-04 02:30,4,91.575,91.575,91.55,91.575,11
20120601|2012-04-04 03:00,4,91.575,91.6,91.55,91.6,21
20120601|2012-04-04 03:30,4,91.6,91.6,91.6,91.6,2
20120601|2012-04-04 04:30,4,91.6,91.6,91.6,91.6,3
20120601|2012-04-04 05:00,4,91.525,91.575,91.525,91.575,50
20120601|2012-04-04 05:30,4,91.5,91.575,91.5,91.5,16
20120601|2012-04-04 06:00,4,91.55,91.575,91.5,91.575,35
20120601|2012-04-04 06:30,4,91.525,91.525,91.475,91.525,14
20120601|2012-04-04 07:00,4,91.5,91.5,91.5,91.5,2
20120601|2012-04-04 07:30,4,91.525,91.525,91.35,91.35,57
20120601|2012-04-04 08:00,4,91.425,91.6,91.425,91.55,86
20120601|2012-04-04 08:30,4,91.525,91.825,91.5,91.775,544
20120601|2012-04-04 09:00,4,91.75,91.95,91.55,91.9,1765
20120601|2012-04-04 09:30,4,91.825,91.925,91.675,91.675,829
20120601|2012-04-04 10:00,4,91.675,91.825,91.575,91.6,1311
20120601|2012-04-04 10:30,4,91.575,91.825,91.575,91.75,889
20120601|2012-04-04 11:00,4,91.75,91.8,91.625,91.7,1030
20120601|2012-04-04 11:30,4,91.675,91.725,91.425,91.45,802
20120601|2012-04-04 12:00,4,91.475,91.675,91.35,91.55,720
20120601|2012-04-04 12:30,4,91.55,92,91.375,91.9,3117
20120601|2012-04-04 13:00,4,91.9,92.175,91.85,92,992
20120601|2012-04-04 13:30,4,92.05,92.25,92.025,92.15,245
20120601|2012-04-04 14:00,4,92.175,92.175,92.05,92.15,44
20120601|2012-04-04 14:30,4,92.05,92.275,92.025,92.2,110
20120601|2012-04-04 15:00,4,92.2,92.2,92.1,92.125,74
20120601|2012-04-04 15:30,4,92.125,92.65,92.125,92.375,213
20120601|2012-04-04 17:00,5,92.275,92.375,92.25,92.35,159
20120601|2012-04-04 17:30,5,92.325,92.35,92.325,92.35,16
20120601|2012-04-04 18:00,5,92.35,92.35,92.325,92.35,30
20120601|2012-04-04 18:30,5,92.35,92.4,92.35,92.4,23
20120601|2012-04-04 19:00,5,92.4,92.4,92.4,92.4,1
20120601|2012-04-04 19:30,5,92.4,92.4,92.4,92.4,20
20120601|2012-04-04 20:00,5,92.4,92.4,92.325,92.325,3
20120601|2012-04-04 20:30,5,92.35,92.35,92.3,92.3,8
20120601|2012-04-04 21:00,5,92.4,92.4,92.4,92.4,11
20120601|2012-04-04 21:30,5,92.4,92.4,92.35,92.35,6
20120601|2012-04-04 22:00,5,92.4,92.4,92.375,92.375,12
20120601|2012-04-04 22:30,5,92.4,92.4,92.4,92.4,1
20120601|2012-04-04 23:30,5,92.4,92.4,92.35,92.35,5
20120601|2012-04-05 00:30,5,92.325,92.325,92.325,92.325,1
20120601|2012-04-05 01:00,5,92.325,92.325,92.325,92.325,3
20120601|2012-04-05 01:30,5,92.4,92.425,92.4,92.425,5
20120601|2012-04-05 02:00,5,92.375,92.4,92.375,92.4,9
20120601|2012-04-05 04:00,5,92.425,92.45,92.4,92.4,41
20120601|2012-04-05 04:30,5,92.4,92.4,92.375,92.4,18
20120601|2012-04-05 05:00,5,92.375,92.375,92.325,92.325,6
20120601|2012-04-05 05:30,5,92.3,92.3,92.3,92.3,8
20120601|2012-04-05 06:00,5,92.275,92.3,92.275,92.3,4
20120601|2012-04-05 06:30,5,92.275,92.325,92.275,92.325,59
20120601|2012-04-05 07:00,5,92.275,92.45,92.2,92.375,87
20120601|2012-04-05 07:30,5,92.375,92.375,92.225,92.35,80
20120601|2012-04-05 08:00,5,92.375,92.75,92.375,92.675,433
20120601|2012-04-05 08:30,5,92.65,92.9,92.55,92.875,529
20120601|2012-04-05 09:00,5,92.85,92.9,92.625,92.65,1633
20120601|2012-04-05 09:30,5,92.675,93.5,92.625,93.325,3120
20120601|2012-04-05 10:00,5,93.3,93.35,92.95,93.175,1275
20120601|2012-04-05 10:30,5,93.175,93.275,93,93.225,903
20120601|2012-04-05 11:00,5,93.25,93.475,93.175,93.375,1352
20120601|2012-04-05 11:30,5,93.375,93.425,93.15,93.4,713
20120601|2012-04-05 12:00,5,93.4,93.425,93.25,93.25,415
20120601|2012-04-05 12:30,5,93.3,93.575,93.175,93.45,2151
20120601|2012-04-05 13:00,5,93.475,93.55,93.425,93.5,688
20120601|2012-04-05 13:30,5,93.5,93.625,93.5,93.6,224
20120601|2012-04-09 09:00,9,93.375,93.575,93.275,93.5,2823
20120601|2012-04-09 09:30,9,93.525,94.7,93.5,94.375,4686
20120601|2012-04-09 10:00,9,94.375,94.475,93.55,93.625,2334
20120601|2012-04-09 10:30,9,93.6,93.775,93.575,93.65,1092
20120601|2012-04-09 11:00,9,93.65,93.8,93.625,93.8,477
20120601|2012-04-09 11:30,9,93.8,93.85,93.7,93.775,356
20120601|2012-04-09 12:00,9,93.825,93.85,93.625,93.625,437
20120601|2012-04-09 12:30,9,93.65,93.875,93.525,93.55,1621
20120601|2012-04-09 13:00,9,93.525,93.675,93.525,93.6,329
20120601|2012-04-09 13:30,9,93.6,93.65,93.6,93.625,17
20120601|2012-04-09 14:00,9,93.625,93.675,93.625,93.65,24
20120601|2012-04-09 14:30,9,93.65,93.8,93.65,93.8,52
20120601|2012-04-09 15:00,9,93.7,93.7,93.5,93.525,190
20120601|2012-04-09 15:30,9,93.525,93.525,93.425,93.425,99
20120601|2012-04-09 17:00,10,93.425,93.6,93.425,93.525,30
20120601|2012-04-09 18:00,10,93.6,93.65,93.6,93.65,7
20120601|2012-04-09 18:30,10,93.575,93.575,93.575,93.575,6
20120601|2012-04-09 19:00,10,93.575,93.65,93.575,93.65,5
20120601|2012-04-09 19:30,10,93.625,93.65,93.625,93.65,4
20120601|2012-04-09 20:00,10,93.625,93.625,93.625,93.625,3
20120601|2012-04-09 20:30,10,93.65,93.65,93.65,93.65,1
20120601|2012-04-09 21:30,10,93.675,93.7,93.675,93.7,20
20120601|2012-04-09 22:00,10,93.7,93.725,93.675,93.7,35
20120601|2012-04-09 22:30,10,93.55,93.55,93.55,93.55,2
20120601|2012-04-09 23:30,10,93.65,93.7,93.65,93.7,5
20120601|2012-04-10 00:30,10,93.6,93.6,93.575,93.575,3
20120601|2012-04-10 01:30,10,93.575,93.575,93.55,93.55,6
20120601|2012-04-10 02:00,10,93.55,93.55,93.55,93.55,9
20120601|2012-04-10 02:30,10,93.55,93.575,93.525,93.575,16
20120601|2012-04-10 03:00,10,93.575,93.575,93.55,93.575,9
20120601|2012-04-10 03:30,10,93.575,93.575,93.5,93.575,7
20120601|2012-04-10 04:00,10,93.575,93.575,93.575,93.575,1
20120601|2012-04-10 04:30,10,93.6,93.6,93.5,93.525,8
20120601|2012-04-10 05:00,10,93.525,93.525,93.525,93.525,1
20120601|2012-04-10 05:30,10,93.525,93.55,93.5,93.5,17
20120601|2012-04-10 06:00,10,93.5,93.525,93.425,93.5,54
20120601|2012-04-10 06:30,10,93.45,93.45,93.425,93.45,9
20120601|2012-04-10 07:00,10,93.425,93.6,93.425,93.6,61
20120601|2012-04-10 07:30,10,93.6,93.6,93.325,93.425,171
20120601|2012-04-10 08:00,10,93.425,93.5,93.325,93.325,85
20120601|2012-04-10 08:30,10,93.375,93.375,93.175,93.25,664
20120601|2012-04-10 09:00,10,93.25,93.275,93,93.075,1495
20120601|2012-04-10 09:30,10,93.075,93.175,93.025,93.05,727
20120601|2012-04-10 10:00,10,93.05,93.175,92.775,93.125,1563
20120601|2012-04-10 10:30,10,93.15,93.15,92.875,92.9,511
20120601|2012-04-10 11:00,10,92.9,92.925,92.625,92.9,1169
20120601|2012-04-10 11:30,10,92.9,93.3,92.7,93.25,1269
20120601|2012-04-10 12:00,10,93.25,93.375,93.1,93.2,1622
20120601|2012-04-10 12:30,10,93.2,93.8,93.125,93.425,2623
20120601|2012-04-10 13:00,10,93.4,93.45,93.125,93.25,548
20120601|2012-04-10 13:30,10,93.2,93.25,93.175,93.25,24
20120601|2012-04-10 14:00,10,93.175,93.225,93.15,93.225,8
20120601|2012-04-10 14:30,10,93.125,93.35,93.125,93.175,77
20120601|2012-04-10 15:00,10,93.275,93.275,92.825,92.85,385
20120601|2012-04-10 15:30,10,92.825,92.875,92.6,92.75,196
20120601|2012-04-10 17:00,11,92.875,92.925,92.825,92.825,89
20120601|2012-04-10 17:30,11,92.85,92.85,92.6,92.6,84
20120601|2012-04-10 18:00,11,92.675,92.75,92.675,92.7,12
20120601|2012-04-10 18:30,11,92.8,92.8,92.6,92.65,16
20120601|2012-04-10 19:00,11,92.7,92.725,92.675,92.675,4
20120601|2012-04-10 19:30,11,92.675,92.75,92.675,92.675,11
20120601|2012-04-10 20:00,11,92.7,92.725,92.7,92.725,3
20120601|2012-04-10 20:30,11,92.75,92.775,92.75,92.775,7
20120601|2012-04-10 23:00,11,92.925,92.975,92.9,92.975,22
20120601|2012-04-10 23:30,11,92.95,92.975,92.95,92.95,4
20120601|2012-04-11 00:30,11,92.975,92.975,92.875,92.875,9
20120601|2012-04-11 01:00,11,92.875,92.875,92.875,92.875,5
20120601|2012-04-11 01:30,11,92.925,92.925,92.9,92.9,8
20120601|2012-04-11 02:00,11,92.875,92.9,92.875,92.9,9
20120601|2012-04-11 02:30,11,92.925,92.95,92.875,92.9,30
20120601|2012-04-11 03:00,11,92.9,92.9,92.85,92.85,6
20120601|2012-04-11 03:30,11,92.825,92.825,92.825,92.825,57
20120601|2012-04-11 04:00,11,92.825,92.825,92.75,92.825,20
20120601|2012-04-11 04:30,11,92.775,92.775,92.7,92.7,34
20120601|2012-04-11 05:00,11,92.675,92.775,92.675,92.75,20
20120601|2012-04-11 05:30,11,92.7,92.775,92.675,92.775,26
20120601|2012-04-11 06:00,11,92.7,92.7,92.625,92.675,37
20120601|2012-04-11 06:30,11,92.7,92.8,92.675,92.75,72
20120601|2012-04-11 07:00,11,92.75,92.925,92.7,92.925,58
20120601|2012-04-11 07:30,11,92.925,93.25,92.925,93.05,207
20120601|2012-04-11 08:00,11,93.15,93.3,93.1,93.225,176
20120601|2012-04-11 08:30,11,93.25,93.325,93.2,93.275,170
20120601|2012-04-11 09:00,11,93.3,93.65,93.275,93.35,1720
20120601|2012-04-11 09:30,11,93.325,93.325,93.075,93.2,1003
20120601|2012-04-11 10:00,11,93.2,93.35,93.075,93.125,984
20120601|2012-04-11 10:30,11,93.1,93.1,92.325,92.5,1696
20120601|2012-04-11 11:00,11,92.5,92.875,92.475,92.825,1136
20120601|2012-04-11 11:30,11,92.825,93.15,92.775,92.825,1238
20120601|2012-04-11 12:00,11,92.875,92.95,92.45,92.45,688
20120601|2012-04-11 12:30,11,92.45,92.65,92.15,92.575,2902
20120601|2012-04-11 13:00,11,92.55,92.65,92.375,92.525,613
20120601|2012-04-11 13:30,11,92.6,92.65,92.55,92.55,42
20120601|2012-04-11 14:00,11,92.575,92.65,92.5,92.65,181
20120601|2012-04-11 14:30,11,92.65,92.65,92.55,92.65,169
20120601|2012-04-11 15:00,11,92.65,93.15,92.6,93.05,847
20120601|2012-04-11 15:30,11,93.05,93.175,93.025,93.05,138
20120601|2012-04-11 17:00,12,93.15,93.3,93.15,93.2,97
20120601|2012-04-11 17:30,12,93.175,93.3,93.175,93.3,13
20120601|2012-04-11 18:00,12,93.3,93.35,93.25,93.35,29
20120601|2012-04-11 18:30,12,93.275,93.325,93.275,93.325,17
20120601|2012-04-11 19:00,12,93.25,93.25,93.15,93.225,13
20120601|2012-04-11 19:30,12,93.175,93.225,93.1,93.1,30
20120601|2012-04-11 20:00,12,93.2,93.2,93.125,93.125,2
20120601|2012-04-11 20:30,12,93.2,93.225,93.2,93.2,10
20120601|2012-04-11 21:00,12,93.2,93.2,93.2,93.2,2
20120601|2012-04-11 21:30,12,93.275,93.275,93.25,93.25,4
20120601|2012-04-11 22:00,12,93.275,93.275,93.2,93.2,12
20120601|2012-04-11 23:30,12,93.2,93.2,93.2,93.2,1
20120601|2012-04-12 00:00,12,93.2,93.25,93.2,93.225,22
20120601|2012-04-12 00:30,12,93.2,93.225,93.2,93.225,14
20120601|2012-04-12 01:00,12,93.2,93.2,93.2,93.2,5
20120601|2012-04-12 01:30,12,93.225,93.325,93.225,93.3,32
20120601|2012-04-12 02:00,12,93.275,93.3,93.2,93.225,64
20120601|2012-04-12 02:30,12,93.275,93.275,93.275,93.275,1
20120601|2012-04-12 03:00,12,93.3,93.325,93.3,93.325,4
20120601|2012-04-12 03:30,12,93.325,93.35,93.25,93.25,18
20120601|2012-04-12 04:00,12,93.35,93.35,93.325,93.325,7
20120601|2012-04-12 04:30,12,93.35,93.375,93.3,93.3,32
20120601|2012-04-12 05:00,12,93.25,93.3,93.25,93.3,6
20120601|2012-04-12 05:30,12,93.3,93.55,93.275,93.4,310
20120601|2012-04-12 06:00,12,93.45,93.45,93.375,93.4,71
20120601|2012-04-12 06:30,12,93.4,93.575,93.375,93.45,153
20120601|2012-04-12 07:00,12,93.4,93.55,93.4,93.525,139
20120601|2012-04-12 07:30,12,93.5,93.625,93.35,93.35,325
20120601|2012-04-12 08:00,12,93.375,93.525,93.375,93.5,186
20120601|2012-04-12 08:30,12,93.45,93.525,93.35,93.475,449
20120601|2012-04-12 09:00,12,93.525,93.675,93.35,93.675,2082
20120601|2012-04-12 09:30,12,93.675,93.7,93.45,93.575,1416
20120601|2012-04-12 10:00,12,93.55,93.65,93.4,93.4,1165
20120601|2012-04-12 10:30,12,93.4,93.475,93.3,93.45,943
20120601|2012-04-12 11:00,12,93.45,93.6,93.425,93.525,926
20120601|2012-04-12 11:30,12,93.5,93.55,93.35,93.375,742
20120601|2012-04-12 12:00,12,93.375,93.525,93.3,93.4,356
20120601|2012-04-12 12:30,12,93.35,93.425,93.2,93.225,1905
20120601|2012-04-12 13:00,12,93.25,93.275,93.05,93.075,1750
20120601|2012-04-12 13:30,12,93.075,93.125,93.05,93.125,55
20120601|2012-04-12 14:00,12,93.125,93.175,93.1,93.125,52
20120601|2012-04-12 14:30,12,93.125,93.125,93.05,93.05,107
20120601|2012-04-12 15:00,12,93.05,93.1,92.95,92.95,478
20120601|2012-04-12 15:30,12,93,93.025,92.95,92.975,116
20120601|2012-04-12 17:00,13,93.05,93.075,92.8,92.8,94
20120601|2012-04-12 17:30,13,92.825,92.875,92.825,92.875,9
20120601|2012-04-12 18:00,13,92.875,92.875,92.875,92.875,7
20120601|2012-04-12 18:30,13,92.9,92.975,92.85,92.85,11
20120601|2012-04-12 19:00,13,92.925,92.95,92.875,92.875,17
20120601|2012-04-12 19:30,13,92.85,92.85,92.8,92.8,35
20120601|2012-04-12 20:00,13,92.8,92.875,92.8,92.85,7
20120601|2012-04-12 20:30,13,92.8,92.8,92.8,92.8,1
20120601|2012-04-12 21:00,13,92.8,92.875,92.8,92.875,4
20120601|2012-04-12 21:30,13,92.875,92.875,92.875,92.875,1
20120601|2012-04-12 22:00,13,92.875,92.875,92.875,92.875,1
20120601|2012-04-13 00:00,13,92.85,92.85,92.8,92.8,45
20120601|2012-04-13 00:30,13,92.8,92.8,92.7,92.725,66
20120601|2012-04-13 01:00,13,92.7,92.7,92.7,92.7,8
20120601|2012-04-13 01:30,13,92.7,92.725,92.7,92.7,26
20120601|2012-04-13 02:00,13,92.7,92.75,92.7,92.725,17
20120601|2012-04-13 02:30,13,92.725,92.775,92.725,92.75,10
20120601|2012-04-13 03:00,13,92.75,92.75,92.7,92.7,6
20120601|2012-04-13 03:30,13,92.7,92.7,92.7,92.7,28
20120601|2012-04-13 04:00,13,92.7,92.75,92.7,92.725,10
20120601|2012-04-13 04:30,13,92.75,92.8,92.725,92.725,62
20120601|2012-04-13 05:00,13,92.7,92.7,92.65,92.65,14
20120601|2012-04-13 05:30,13,92.65,92.675,92.6,92.6,110
20120601|2012-04-13 06:00,13,92.6,92.625,92.55,92.55,27
20120601|2012-04-13 06:30,13,92.575,92.65,92.55,92.65,56
20120601|2012-04-13 07:00,13,92.65,92.675,92.575,92.625,42
20120601|2012-04-13 07:30,13,92.6,92.6,92.475,92.5,191
20120601|2012-04-13 08:00,13,92.575,92.65,92.5,92.6,171
20120601|2012-04-13 08:30,13,92.625,92.65,92.3,92.35,718
20120601|2012-04-13 09:00,13,92.35,92.375,90.9,91.125,4121
20120601|2012-04-13 09:30,13,91.125,91.3,91.025,91.15,1585
20120601|2012-04-13 10:00,13,91.175,91.175,90.625,90.625,1939
20120601|2012-04-13 10:30,13,90.65,90.7,90.375,90.425,1716
20120601|2012-04-13 11:00,13,90.425,90.55,90.225,90.45,2667
20120601|2012-04-13 11:30,13,90.475,90.55,90.25,90.3,864
20120601|2012-04-13 12:00,13,90.3,90.4,90.225,90.225,824
20120601|2012-04-13 12:30,13,90.225,90.45,90.225,90.225,1202
20120601|2012-04-13 13:00,13,90.225,90.225,90.225,90.225,54
20120601|2012-04-13 13:30,13,90.225,90.225,90.225,90.225,6
20120601|2012-04-16 09:00,16,90.075,90.075,88.625,88.85,6043
20120601|2012-04-16 09:30,16,88.875,88.875,88.55,88.8,2100
20120601|2012-04-16 10:00,16,88.775,88.875,88.75,88.775,1135
20120601|2012-04-16 10:30,16,88.75,88.8,88.6,88.625,865
20120601|2012-04-16 11:00,16,88.65,88.675,88.35,88.4,1437
20120601|2012-04-16 11:30,16,88.425,88.5,88.325,88.425,1053
20120601|2012-04-16 12:00,16,88.4,88.675,88.325,88.625,860
20120601|2012-04-16 12:30,16,88.65,88.875,88.425,88.6,2446
20120601|2012-04-16 13:00,16,88.65,88.8,88.6,88.725,879
20120601|2012-04-16 13:30,16,88.7,88.725,88.625,88.7,92
20120601|2012-04-16 14:00,16,88.7,88.7,88.4,88.4,217
20120601|2012-04-16 14:30,16,88.475,88.525,88.375,88.425,236
20120601|2012-04-16 15:00,16,88.425,88.95,88.425,88.9,135
20120601|2012-04-16 15:30,16,88.85,89.225,88.825,89.025,159
20120601|2012-04-16 17:00,17,89.075,89.55,89,89.375,130
20120601|2012-04-16 17:30,17,89.35,89.375,89.2,89.3,122
20120601|2012-04-16 18:00,17,89.3,89.35,89.3,89.325,25
20120601|2012-04-16 18:30,17,89.225,89.225,89.225,89.225,1
20120601|2012-04-16 19:00,17,89.175,89.275,89.15,89.225,12
20120601|2012-04-16 19:30,17,89.15,89.15,89.075,89.075,15
20120601|2012-04-16 20:00,17,89.075,89.075,88.975,89,18
20120601|2012-04-16 20:30,17,89,89,89,89,13
20120601|2012-04-16 21:00,17,89,89,88.95,88.975,11
20120601|2012-04-16 21:30,17,88.975,88.975,88.975,88.975,1
20120601|2012-04-16 22:00,17,88.95,89,88.95,89,52
20120601|2012-04-16 22:30,17,88.95,88.95,88.95,88.95,2
20120601|2012-04-16 23:00,17,88.95,88.95,88.95,88.95,1
20120601|2012-04-16 23:30,17,88.95,88.95,88.95,88.95,17
20120601|2012-04-17 00:00,17,88.95,88.95,88.925,88.925,6
20120601|2012-04-17 00:30,17,88.9,88.9,88.85,88.85,18
20120601|2012-04-17 01:00,17,88.925,88.925,88.8,88.8,24
20120601|2012-04-17 01:30,17,88.8,88.875,88.8,88.875,3
20120601|2012-04-17 02:00,17,88.85,88.875,88.8,88.8,16
20120601|2012-04-17 02:30,17,88.85,88.9,88.775,88.775,59
20120601|2012-04-17 03:00,17,88.85,88.85,88.85,88.85,2
20120601|2012-04-17 03:30,17,88.775,88.9,88.775,88.9,26
20120601|2012-04-17 04:00,17,88.825,88.85,88.825,88.85,2
20120601|2012-04-17 04:30,17,88.925,88.975,88.925,88.975,7
20120601|2012-04-17 05:00,17,88.975,88.975,88.975,88.975,4
20120601|2012-04-17 05:30,17,88.95,89,88.85,88.85,26
20120601|2012-04-17 06:00,17,88.925,88.95,88.875,88.9,25
20120601|2012-04-17 06:30,17,88.875,88.9,88.825,88.85,16
20120601|2012-04-17 07:00,17,88.775,88.825,88.75,88.825,55
20120601|2012-04-17 07:30,17,88.8,88.8,88.725,88.75,56
20120601|2012-04-17 08:00,17,88.75,89.025,88.75,88.875,255
20120601|2012-04-17 08:30,17,88.925,89.15,88.9,89.125,293
20120601|2012-04-17 09:00,17,89.075,89.35,88.85,89.25,1821
20120601|2012-04-17 09:30,17,89.3,89.325,88.775,89.025,1916
20120601|2012-04-17 10:00,17,88.975,89.1,88.475,88.475,2569
20120601|2012-04-17 10:30,17,88.475,88.65,88.4,88.425,1457
20120601|2012-04-17 11:00,17,88.4,88.45,88.175,88.275,1608
20120601|2012-04-17 11:30,17,88.3,88.5,88.175,88.475,781
20120601|2012-04-17 12:00,17,88.45,89.6,88.4,89.3,1851
20120601|2012-04-17 12:30,17,89.35,89.85,89.3,89.725,1792
20120601|2012-04-17 13:00,17,89.725,89.775,89.375,89.5,426
20120601|2012-04-17 13:30,17,89.525,89.6,89.375,89.425,259
20120601|2012-04-17 14:00,17,89.425,89.425,89.3,89.425,91
20120601|2012-04-17 14:30,17,89.35,89.525,89.35,89.35,51
20120601|2012-04-17 15:00,17,89.325,89.425,89,89.075,229
20120601|2012-04-17 15:30,17,89.05,89.2,88.975,88.975,140
20120601|2012-04-17 17:00,18,89.1,89.675,89.1,89.3,74
20120601|2012-04-17 17:30,18,89.3,89.35,89.3,89.325,6
20120601|2012-04-17 18:00,18,89.35,89.4,89.325,89.35,31
20120601|2012-04-17 18:30,18,89.35,89.35,89.225,89.275,22
20120601|2012-04-17 19:00,18,89.25,89.325,89.25,89.325,10
20120601|2012-04-17 19:30,18,89.325,89.35,89.275,89.35,36
20120601|2012-04-17 20:00,18,89.275,89.275,89.25,89.25,4
20120601|2012-04-17 20:30,18,89.25,89.3,89.25,89.25,30
20120601|2012-04-17 21:00,18,89.25,89.275,89.125,89.125,71
20120601|2012-04-17 21:30,18,89.1,89.2,89.1,89.15,39
20120601|2012-04-17 22:00,18,89.2,89.225,89.15,89.175,6
20120601|2012-04-17 23:30,18,89.2,89.2,89.2,89.2,1
20120601|2012-04-18 00:00,18,89.15,89.175,89.075,89.075,25
20120601|2012-04-18 01:00,18,89.1,89.2,89.1,89.2,6
20120601|2012-04-18 01:30,18,89.2,89.2,89.2,89.2,1
20120601|2012-04-18 02:00,18,89.1,89.1,89.1,89.1,5
20120601|2012-04-18 02:30,18,89.1,89.175,89.05,89.05,37
20120601|2012-04-18 03:00,18,89.05,89.05,89.05,89.05,1
20120601|2012-04-18 03:30,18,89.075,89.075,89.05,89.05,15
20120601|2012-04-18 04:00,18,89.05,89.05,89.025,89.025,58
20120601|2012-04-18 05:00,18,89,89.025,89,89.025,27
20120601|2012-04-18 05:30,18,89.025,89.05,89,89.05,23
20120601|2012-04-18 06:00,18,89.05,89.075,89,89.075,37
20120601|2012-04-18 06:30,18,89.075,89.25,89.05,89.25,106
20120601|2012-04-18 07:00,18,89.325,89.5,89.3,89.45,29
20120601|2012-04-18 07:30,18,89.425,89.425,89.175,89.3,89
20120601|2012-04-18 08:00,18,89.3,89.4,88.875,88.875,285
20120601|2012-04-18 08:30,18,88.875,89.1,88.8,89.05,293
20120601|2012-04-18 09:00,18,89.025,89.025,88.05,88.15,3614
20120601|2012-04-18 09:30,18,88.15,88.625,87.75,87.825,2474
20120601|2012-04-18 10:00,18,87.825,88.175,87.8,87.875,1269
20120601|2012-04-18 10:30,18,87.85,88.1,87.75,88.05,1728
20120601|2012-04-18 11:00,18,88.075,88.15,87.825,88.1,731
20120601|2012-04-18 11:30,18,88.1,88.125,87.75,87.9,750
20120601|2012-04-18 12:00,18,87.875,88.025,87.775,87.85,546
20120601|2012-04-18 12:30,18,87.875,87.95,87.35,87.35,4077
20120601|2012-04-18 13:00,18,87.4,87.5,87.325,87.425,1461
20120601|2012-04-18 13:30,18,87.4,87.45,87.375,87.45,174
20120601|2012-04-18 14:00,18,87.4,87.5,87.4,87.5,71
20120601|2012-04-18 14:30,18,87.5,87.725,87.5,87.725,182
20120601|2012-04-18 15:00,18,87.7,87.8,87.6,87.775,209
20120601|2012-04-18 15:30,18,87.775,87.8,87.6,87.6,62
20120601|2012-04-18 17:00,19,87.625,87.725,87.625,87.675,23
20120601|2012-04-18 17:30,19,87.675,87.7,87.675,87.7,14
20120601|2012-04-18 18:00,19,87.725,87.775,87.7,87.775,29
20120601|2012-04-18 18:30,19,87.775,87.9,87.75,87.85,49
20120601|2012-04-18 19:00,19,87.875,88,87.875,87.9,38
20120601|2012-04-18 19:30,19,87.875,87.875,87.875,87.875,2
20120601|2012-04-18 20:00,19,87.9,87.925,87.9,87.925,5
20120601|2012-04-18 20:30,19,87.95,87.95,87.95,87.95,2
20120601|2012-04-18 21:00,19,87.9,87.9,87.85,87.85,29
20120601|2012-04-18 21:30,19,87.8,87.8,87.8,87.8,1
20120601|2012-04-18 23:00,19,87.825,87.825,87.8,87.8,11
20120601|2012-04-18 23:30,19,87.85,87.85,87.85,87.85,15
20120601|2012-04-19 00:00,19,87.875,87.875,87.875,87.875,9
20120601|2012-04-19 00:30,19,87.875,87.9,87.8,87.875,17
20120601|2012-04-19 01:00,19,87.825,87.825,87.825,87.825,1
20120601|2012-04-19 01:30,19,87.8,87.8,87.8,87.8,2
20120601|2012-04-19 02:00,19,87.75,87.825,87.75,87.825,7
20120601|2012-04-19 02:30,19,87.825,87.85,87.825,87.85,7
20120601|2012-04-19 03:00,19,87.85,87.9,87.85,87.9,24
20120601|2012-04-19 03:30,19,87.95,87.975,87.95,87.975,19
20120601|2012-04-19 04:00,19,87.975,88,87.975,88,25
20120601|2012-04-19 04:30,19,88,88.1,88,88.1,21
20120601|2012-04-19 05:00,19,88.1,88.175,88.1,88.175,40
20120601|2012-04-19 05:30,19,88.15,88.15,88.15,88.15,6
20120601|2012-04-19 06:00,19,88.15,88.15,87.975,88,18
20120601|2012-04-19 06:30,19,88,88.15,88,88.1,83
20120601|2012-04-19 07:00,19,88.1,88.2,88.1,88.175,49
20120601|2012-04-19 07:30,19,88.15,88.15,88.025,88.025,50
20120601|2012-04-19 08:00,19,88.05,88.25,88.025,88.2,131
20120601|2012-04-19 08:30,19,88.125,88.15,88,88,248
20120601|2012-04-19 09:00,19,88.025,88.525,87.95,88.25,2232
20120601|2012-04-19 09:30,19,88.25,88.3,87.7,87.75,1809
20120601|2012-04-19 10:00,19,87.8,88,87.7,87.875,1056
20120601|2012-04-19 10:30,19,87.9,88.05,87.85,88.025,711
20120601|2012-04-19 11:00,19,88.025,88.025,87.725,87.8,689
20120601|2012-04-19 11:30,19,87.8,88.15,87.775,88.125,1150
20120601|2012-04-19 12:00,19,88.125,88.375,88.1,88.325,1188
20120601|2012-04-19 12:30,19,88.325,88.775,88.3,88.75,2482
20120601|2012-04-19 13:00,19,88.775,88.825,88.625,88.675,1252
20120601|2012-04-19 13:30,19,88.675,88.725,88.65,88.725,31
20120601|2012-04-19 14:00,19,88.725,88.725,88.575,88.575,107
20120601|2012-04-19 14:30,19,88.6,88.7,88.6,88.65,51
20120601|2012-04-19 15:00,19,88.625,88.825,88.45,88.825,296
20120601|2012-04-19 15:30,19,88.725,88.85,88.65,88.65,60
20120601|2012-04-19 17:00,20,88.8,88.875,88.65,88.7,212
20120601|2012-04-19 17:30,20,88.7,88.8,88.65,88.8,67
20120601|2012-04-19 18:00,20,88.725,88.725,88.65,88.65,6
20120601|2012-04-19 18:30,20,88.65,88.775,88.65,88.775,14
20120601|2012-04-19 19:00,20,88.775,88.775,88.725,88.725,16
20120601|2012-04-19 20:00,20,88.725,88.9,88.725,88.725,25
20120601|2012-04-19 20:30,20,88.7,88.725,88.7,88.725,4
20120601|2012-04-19 21:00,20,88.725,88.725,88.7,88.725,27
20120601|2012-04-19 21:30,20,88.775,88.825,88.775,88.775,4
20120601|2012-04-19 22:00,20,88.775,88.825,88.725,88.825,4
20120601|2012-04-19 22:30,20,88.725,88.725,88.725,88.725,1
20120601|2012-04-19 23:00,20,88.725,88.725,88.725,88.725,1
20120601|2012-04-19 23:30,20,88.725,88.725,88.725,88.725,1
20120601|2012-04-20 00:00,20,88.725,88.725,88.725,88.725,1
20120601|2012-04-20 00:30,20,88.7,88.7,88.675,88.675,11
20120601|2012-04-20 01:00,20,88.65,88.65,88.65,88.65,17
20120601|2012-04-20 02:00,20,88.7,88.7,88.7,88.7,1
20120601|2012-04-20 03:00,20,88.725,88.725,88.725,88.725,1
20120601|2012-04-20 03:30,20,88.75,88.75,88.725,88.725,4
20120601|2012-04-20 04:00,20,88.7,88.7,88.7,88.7,1
20120601|2012-04-20 04:30,20,88.725,88.75,88.7,88.75,8
20120601|2012-04-20 05:30,20,88.75,88.75,88.7,88.75,11
20120601|2012-04-20 06:00,20,88.7,88.7,88.675,88.675,10
20120601|2012-04-20 06:30,20,88.675,88.75,88.5,88.525,165
20120601|2012-04-20 07:00,20,88.575,88.65,88.55,88.65,64
20120601|2012-04-20 07:30,20,88.6,88.6,88.5,88.6,65
20120601|2012-04-20 08:00,20,88.6,88.65,88.55,88.65,83
20120601|2012-04-20 08:30,20,88.65,88.7,88.5,88.5,137
20120601|2012-04-20 09:00,20,88.525,88.55,88.05,88.05,1733
20120601|2012-04-20 09:30,20,88.075,88.3,88.05,88.225,921
20120601|2012-04-20 10:00,20,88.25,88.55,88.175,88.475,1327
20120601|2012-04-20 10:30,20,88.475,88.65,87.775,87.85,2363
20120601|2012-04-20 11:00,20,87.85,88.075,87.8,87.95,435
20120601|2012-04-20 11:30,20,87.925,88.025,87.775,87.95,679
20120601|2012-04-20 12:00,20,87.9,87.925,87.65,87.8,570
20120601|2012-04-20 12:30,20,87.8,88.125,87.275,87.375,3117
20120601|2012-04-20 13:00,20,87.4,87.475,87.35,87.4,541
20120601|2012-04-20 13:30,20,87.425,87.45,87.3,87.375,155
20120601|2012-04-23 09:00,23,87.45,87.825,87.3,87.6,3024
20120601|2012-04-23 09:30,23,87.6,87.775,87.45,87.725,1088
20120601|2012-04-23 10:00,23,87.7,87.8,87.575,87.625,628
20120601|2012-04-23 10:30,23,87.65,87.65,87.525,87.625,701
20120601|2012-04-23 11:00,23,87.625,87.625,86.75,86.8,2428
20120601|2012-04-23 11:30,23,86.825,87.125,86.625,87,1242
20120601|2012-04-23 12:00,23,86.975,87.975,86.925,87.85,1615
20120601|2012-04-23 12:30,23,87.825,88.35,87.75,87.8,3019
20120601|2012-04-23 13:00,23,87.8,87.975,87.8,87.95,610
20120601|2012-04-23 13:30,23,87.95,88,87.95,88,127
20120601|2012-04-23 14:00,23,87.975,88,87.95,88,70
20120601|2012-04-23 14:30,23,88,88.05,88,88.05,13
20120601|2012-04-23 15:00,23,88.025,88.025,87.75,87.875,245
20120601|2012-04-23 15:30,23,87.85,87.85,87.7,87.75,210
20120601|2012-04-23 17:00,24,87.9,87.9,87.825,87.875,18
20120601|2012-04-23 17:30,24,87.85,87.85,87.85,87.85,1
20120601|2012-04-23 18:00,24,87.9,87.9,87.85,87.85,9
20120601|2012-04-23 18:30,24,87.875,87.9,87.875,87.9,4
20120601|2012-04-23 19:00,24,87.875,87.9,87.875,87.9,13
20120601|2012-04-23 19:30,24,87.9,87.9,87.9,87.9,5
20120601|2012-04-23 20:00,24,87.85,87.85,87.85,87.85,5
20120601|2012-04-23 20:30,24,87.9,87.9,87.9,87.9,26
20120601|2012-04-23 22:00,24,87.85,87.85,87.8,87.85,22
20120601|2012-04-23 22:30,24,87.8,87.8,87.8,87.8,1
20120601|2012-04-23 23:00,24,87.8,87.8,87.8,87.8,9
20120601|2012-04-24 01:00,24,87.85,87.85,87.85,87.85,1
20120601|2012-04-24 01:30,24,87.875,87.875,87.875,87.875,1
20120601|2012-04-24 02:00,24,87.85,87.85,87.8,87.8,13
20120601|2012-04-24 02:30,24,87.875,87.925,87.825,87.825,12
20120601|2012-04-24 04:00,24,87.875,87.875,87.8,87.85,22
20120601|2012-04-24 04:30,24,87.825,87.825,87.825,87.825,6
20120601|2012-04-24 05:00,24,87.8,87.825,87.8,87.825,6
20120601|2012-04-24 05:30,24,87.85,87.875,87.85,87.875,6
20120601|2012-04-24 06:00,24,87.875,87.9,87.8,87.8,30
20120601|2012-04-24 06:30,24,87.8,87.85,87.8,87.8,48
20120601|2012-04-24 07:00,24,87.8,87.925,87.775,87.9,82
20120601|2012-04-24 07:30,24,87.925,88.025,87.9,88.025,332
20120601|2012-04-24 08:00,24,88,88,87.825,87.85,215
20120601|2012-04-24 08:30,24,87.875,87.95,87.8,87.925,316
20120601|2012-04-24 09:00,24,87.95,88.1,87.725,87.85,1404
20120601|2012-04-24 09:30,24,87.85,87.975,87.575,87.875,1248
20120601|2012-04-24 10:00,24,87.875,88,87.85,87.9,810
20120601|2012-04-24 10:30,24,87.9,87.975,87.85,87.85,433
20120601|2012-04-24 11:00,24,87.875,87.875,87.35,87.425,1091
20120601|2012-04-24 11:30,24,87.425,87.45,86.725,87.2,2314
20120601|2012-04-24 12:00,24,87.2,87.575,87.15,87.175,1081
20120601|2012-04-24 12:30,24,87.175,87.2,86.375,86.625,5010
20120601|2012-04-24 13:00,24,86.65,86.975,86.55,86.8,1180
20120601|2012-04-24 13:30,24,86.8,87.475,86.7,87.35,363
20120601|2012-04-24 14:00,24,87.45,87.45,86.9,87.125,228
20120601|2012-04-24 14:30,24,87.1,87.375,87.05,87.35,192
20120601|2012-04-24 15:00,24,87.35,87.5,87.25,87.375,191
20120601|2012-04-24 15:30,24,87.375,87.45,87.3,87.4,53
20120601|2012-04-24 17:00,25,87.325,87.425,87.275,87.275,116
20120601|2012-04-24 17:30,25,87.3,87.3,87.3,87.3,2
20120601|2012-04-24 18:00,25,87.3,87.35,87.3,87.3,13
20120601|2012-04-24 18:30,25,87.3,87.3,87.3,87.3,2
20120601|2012-04-24 19:00,25,87.275,87.3,87.25,87.25,7
20120601|2012-04-24 19:30,25,87.25,87.25,87.25,87.25,1
20120601|2012-04-24 20:00,25,87.25,87.35,87.25,87.325,37
20120601|2012-04-24 20:30,25,87.325,87.325,87.25,87.25,31
20120601|2012-04-24 21:00,25,87.325,87.35,87.25,87.25,23
20120601|2012-04-24 21:30,25,87.325,87.325,87.325,87.325,2
20120601|2012-04-24 22:30,25,87.35,87.375,87.35,87.375,2
20120601|2012-04-24 23:00,25,87.375,87.375,87.375,87.375,1
20120601|2012-04-25 01:00,25,87.375,87.375,87.375,87.375,1
20120601|2012-04-25 01:30,25,87.375,87.45,87.375,87.45,47
20120601|2012-04-25 02:00,25,87.375,87.5,87.35,87.475,12
20120601|2012-04-25 03:30,25,87.4,87.4,87.35,87.35,50
20120601|2012-04-25 04:30,25,87.45,87.45,87.375,87.375,6
20120601|2012-04-25 05:00,25,87.375,87.375,87.375,87.375,2
20120601|2012-04-25 05:30,25,87.375,87.375,87.35,87.35,10
20120601|2012-04-25 06:00,25,87.35,87.375,87.325,87.375,31
20120601|2012-04-25 06:30,25,87.325,87.325,87.25,87.325,26
20120601|2012-04-25 07:00,25,87.35,87.375,87.275,87.3,11
20120601|2012-04-25 07:30,25,87.275,87.475,87.275,87.375,140
20120601|2012-04-25 08:00,25,87.375,87.425,87.1,87.25,365
20120601|2012-04-25 08:30,25,87.175,87.75,87.15,87.675,584
20120601|2012-04-25 09:00,25,87.675,87.9,87.375,87.475,2096
20120601|2012-04-25 09:30,25,87.5,87.575,87.2,87.225,950
20120601|2012-04-25 10:00,25,87.225,87.25,87.05,87.25,813
20120601|2012-04-25 10:30,25,87.225,87.55,87.2,87.2,906
20120601|2012-04-25 11:00,25,87.2,87.35,87.125,87.25,694
20120601|2012-04-25 11:30,25,87.25,87.475,87.15,87.35,878
20120601|2012-04-25 12:00,25,87.325,87.375,87.175,87.3,334
20120601|2012-04-25 12:30,25,87.275,87.525,87.025,87.475,1688
20120601|2012-04-25 13:00,25,87.475,87.575,87.375,87.4,513
20120601|2012-04-25 13:30,25,87.4,87.425,87.325,87.425,48
20120601|2012-04-25 14:00,25,87.4,87.4,87.4,87.4,10
20120601|2012-04-25 14:30,25,87.375,87.425,87.325,87.35,23
20120601|2012-04-25 15:00,25,87.3,87.3,87.05,87.2,147
20120601|2012-04-25 15:30,25,87.2,87.35,87.125,87.125,131
20120601|2012-04-25 17:00,26,87.175,87.425,87.175,87.35,33
20120601|2012-04-25 17:30,26,87.35,87.35,87.275,87.275,8
20120601|2012-04-25 18:00,26,87.3,87.425,87.3,87.325,30
20120601|2012-04-25 18:30,26,87.325,87.325,87.3,87.3,6
20120601|2012-04-25 19:00,26,87.275,87.3,87.275,87.3,12
20120601|2012-04-25 19:30,26,87.3,87.3,87.3,87.3,11
20120601|2012-04-25 20:00,26,87.3,87.3,87.3,87.3,4
20120601|2012-04-25 20:30,26,87.3,87.3,87.3,87.3,2
20120601|2012-04-25 21:00,26,87.375,87.375,87.375,87.375,1
20120601|2012-04-25 22:00,26,87.375,87.375,87.375,87.375,2
20120601|2012-04-25 22:30,26,87.3,87.3,87.3,87.3,1
20120601|2012-04-26 00:30,26,87.3,87.3,87.175,87.2,28
20120601|2012-04-26 01:30,26,87.2,87.2,87.175,87.2,51
20120601|2012-04-26 02:00,26,87.225,87.225,87.225,87.225,1
20120601|2012-04-26 03:00,26,87.2,87.2,87.05,87.1,217
20120601|2012-04-26 03:30,26,87.125,87.15,87.125,87.15,10
20120601|2012-04-26 04:00,26,87.175,87.2,87.15,87.15,8
20120601|2012-04-26 04:30,26,87.15,87.15,87.1,87.125,19
20120601|2012-04-26 05:00,26,87.1,87.1,87.05,87.05,116
20120601|2012-04-26 05:30,26,87.075,87.125,87.05,87.125,10
20120601|2012-04-26 06:00,26,87.075,87.2,86.95,87.175,152
20120601|2012-04-26 06:30,26,87.175,87.2,87.1,87.175,51
20120601|2012-04-26 07:00,26,87.15,87.175,87.1,87.15,27
20120601|2012-04-26 07:30,26,87.175,87.175,86.95,86.95,175
20120601|2012-04-26 08:00,26,86.95,87.05,86.775,86.95,482
20120601|2012-04-26 08:30,26,86.925,86.975,86.7,86.825,400
20120601|2012-04-26 09:00,26,86.775,87.175,86.75,87,1463
20120601|2012-04-26 09:30,26,87.025,87.625,86.95,87.55,1429
20120601|2012-04-26 10:00,26,87.55,88.225,87.5,87.975,2468
20120601|2012-04-26 10:30,26,87.975,88,87.825,87.85,546
20120601|2012-04-26 11:00,26,87.85,87.875,87.6,87.825,575
20120601|2012-04-26 11:30,26,87.85,87.925,87.55,87.8,590
20120601|2012-04-26 12:00,26,87.8,87.825,87.525,87.575,467
20120601|2012-04-26 12:30,26,87.6,87.65,87.325,87.5,2129
20120601|2012-04-26 13:00,26,87.475,87.5,87.35,87.4,287
20120601|2012-04-26 13:30,26,87.4,87.4,87.275,87.35,96
20120601|2012-04-26 14:00,26,87.35,87.375,87.35,87.375,11
20120601|2012-04-26 14:30,26,87.35,87.375,87.2,87.3,156
20120601|2012-04-26 15:00,26,87.275,87.325,87.2,87.225,29
20120601|2012-04-26 15:30,26,87.325,87.325,87.15,87.15,25
20120601|2012-04-26 17:00,27,87.3,87.375,87.225,87.225,27
20120601|2012-04-26 17:30,27,87.2,87.2,87.15,87.15,15
20120601|2012-04-26 18:00,27,87.2,87.275,87.2,87.275,22
20120601|2012-04-26 18:30,27,87.325,87.325,87.325,87.325,1
20120601|2012-04-26 19:00,27,87.275,87.275,87.275,87.275,1
20120601|2012-04-26 19:30,27,87.3,87.35,87.3,87.35,4
20120601|2012-04-26 20:00,27,87.375,87.375,87.375,87.375,1
20120601|2012-04-26 20:30,27,87.325,87.325,87.275,87.275,7
20120601|2012-04-26 21:30,27,87.325,87.35,87.325,87.325,4
20120601|2012-04-26 22:00,27,87.3,87.3,87.3,87.3,3
20120601|2012-04-26 22:30,27,87.3,87.3,87.3,87.3,2
20120601|2012-04-26 23:00,27,87.35,87.35,87.35,87.35,1
20120601|2012-04-27 00:30,27,87.325,87.325,87.3,87.3,31
20120601|2012-04-27 01:00,27,87.3,87.3,87.3,87.3,22
20120601|2012-04-27 02:00,27,87.375,87.375,87.375,87.375,1
20120601|2012-04-27 03:00,27,87.35,87.375,87.35,87.375,6
20120601|2012-04-27 03:30,27,87.375,87.375,87.375,87.375,8
20120601|2012-04-27 04:00,27,87.375,87.375,87.375,87.375,2
20120601|2012-04-27 04:30,27,87.4,87.425,87.375,87.4,13
20120601|2012-04-27 05:00,27,87.425,87.425,87.425,87.425,1
20120601|2012-04-27 05:30,27,87.425,87.425,87.425,87.425,6
20120601|2012-04-27 06:00,27,87.4,87.425,87.375,87.375,61
20120601|2012-04-27 06:30,27,87.4,87.425,87.3,87.3,191
20120601|2012-04-27 07:00,27,87.3,87.375,87.275,87.275,29
20120601|2012-04-27 07:30,27,87.325,87.325,87.1,87.2,115
20120601|2012-04-27 08:00,27,87.225,87.225,86.775,86.85,462
20120601|2012-04-27 08:30,27,86.8,86.975,86.625,86.95,889
20120601|2012-04-27 09:00,27,86.925,87,86.525,86.725,1625
20120601|2012-04-27 09:30,27,86.725,87.125,86.7,87,1000
20120601|2012-04-27 10:00,27,87,87.2,86.85,87.15,827
20120601|2012-04-27 10:30,27,87.125,87.125,86.7,86.9,626
20120601|2012-04-27 11:00,27,86.925,87,86.85,86.9,445
20120601|2012-04-27 11:30,27,86.9,87,86.85,86.9,349
20120601|2012-04-27 12:00,27,86.875,86.875,86.65,86.7,619
20120601|2012-04-27 12:30,27,86.725,86.875,86.55,86.625,1715
20120601|2012-04-27 13:00,27,86.6,86.7,86.575,86.625,500
20120601|2012-04-27 13:30,27,86.65,86.7,86.575,86.625,94
20120601|2012-04-30 09:00,30,86.375,86.475,85.75,85.95,3175
20120601|2012-04-30 09:30,30,85.925,86.05,85.85,86.05,880
20120601|2012-04-30 10:00,30,86.025,86.55,85.975,86.25,1855
20120601|2012-04-30 10:30,30,86.25,86.375,85.825,85.875,1307
20120601|2012-04-30 11:00,30,85.875,86.25,85.8,86.175,672
20120601|2012-04-30 11:30,30,86.175,86.175,85.825,85.875,402
20120601|2012-04-30 12:00,30,85.85,85.975,85.7,85.75,823
20120601|2012-04-30 12:30,30,85.775,86.35,85.7,85.8,3875
20120601|2012-04-30 13:00,30,85.8,86.3,85.8,86.25,700
20120601|2012-04-30 13:30,30,86.25,86.275,86.2,86.275,112
20120601|2012-04-30 14:00,30,86.25,86.275,86.225,86.225,30
20120601|2012-04-30 14:30,30,86.275,86.275,86.2,86.2,44
20120601|2012-04-30 15:00,30,86.2,86.325,86.1,86.2,346
20120601|2012-04-30 15:30,30,86.15,86.325,86.15,86.325,99
20120601|2012-04-30 17:00,1,86.325,86.325,86.25,86.25,9
20120601|2012-04-30 17:30,1,86.325,86.325,86.325,86.325,14
20120601|2012-04-30 18:00,1,86.325,86.4,86.3,86.375,92
20120601|2012-04-30 18:30,1,86.35,86.425,86.35,86.4,33
20120601|2012-04-30 19:00,1,86.4,86.4,86.35,86.35,18
20120601|2012-04-30 19:30,1,86.325,86.325,86.3,86.325,9
20120601|2012-04-30 20:00,1,86.35,86.35,86.325,86.325,35
20120601|2012-04-30 20:30,1,86.375,86.475,86.375,86.425,88
20120601|2012-04-30 21:00,1,86.425,86.425,86.4,86.4,5
20120601|2012-04-30 21:30,1,86.5,86.5,86.5,86.5,5
20120601|2012-04-30 22:00,1,86.45,86.5,86.45,86.5,22
20120601|2012-04-30 22:30,1,86.425,86.425,86.425,86.425,1
20120601|2012-04-30 23:00,1,86.425,86.425,86.425,86.425,7
20120601|2012-04-30 23:30,1,86.425,86.475,86.425,86.425,13
20120601|2012-05-01 00:30,1,86.425,86.425,86.4,86.4,5
20120601|2012-05-01 01:00,1,86.45,86.45,86.45,86.45,1
20120601|2012-05-01 01:30,1,86.4,86.4,86.35,86.35,20
20120601|2012-05-01 02:00,1,86.35,86.35,86.35,86.35,4
20120601|2012-05-01 02:30,1,86.35,86.35,86.35,86.35,1
20120601|2012-05-01 03:00,1,86.35,86.35,86.35,86.35,1
20120601|2012-05-01 03:30,1,86.35,86.35,86.3,86.3,31
20120601|2012-05-01 04:00,1,86.35,86.35,86.3,86.3,8
20120601|2012-05-01 04:30,1,86.3,86.325,86.275,86.275,40
20120601|2012-05-01 05:30,1,86.3,86.325,86.3,86.325,4
20120601|2012-05-01 06:00,1,86.325,86.325,86.275,86.275,36
20120601|2012-05-01 06:30,1,86.275,86.325,86.275,86.325,9
20120601|2012-05-01 07:00,1,86.3,86.4,86.3,86.375,149
20120601|2012-05-01 07:30,1,86.375,86.525,86.375,86.4,130
20120601|2012-05-01 08:00,1,86.4,86.525,86.4,86.4,132
20120601|2012-05-01 08:30,1,86.4,86.475,86.275,86.375,370
20120601|2012-05-01 09:00,1,86.375,86.4,86.175,86.275,1443
20120601|2012-05-01 09:30,1,86.275,86.5,86.05,86.45,1960
20120601|2012-05-01 10:00,1,86.425,86.55,86.15,86.225,1381
20120601|2012-05-01 10:30,1,86.225,86.35,85.925,86.05,1469
20120601|2012-05-01 11:00,1,86.05,86.25,85.875,86.2,1150
20120601|2012-05-01 11:30,1,86.2,86.2,85.925,85.95,655
20120601|2012-05-01 12:00,1,86,86.125,85.8,85.9,1093
20120601|2012-05-01 12:30,1,85.9,86.025,85.625,85.9,2459
20120601|2012-05-01 13:00,1,85.925,85.95,85.825,85.9,598
20120601|2012-05-01 13:30,1,85.875,85.925,85.85,85.9,154
20120601|2012-05-01 14:00,1,85.875,85.9,85.85,85.9,75
20120601|2012-05-01 14:30,1,85.875,86.025,85.875,86,37
20120601|2012-05-01 15:00,1,85.975,86.025,85.85,85.95,69
20120601|2012-05-01 15:30,1,85.875,86,85.85,86,35
20120601|2012-05-01 17:00,2,86.05,86.05,85.95,86.025,23
20120601|2012-05-01 17:30,2,86,86.025,86,86.025,12
20120601|2012-05-01 18:00,2,86,86,86,86,5
20120601|2012-05-01 18:30,2,86.025,86.025,86.025,86.025,5
20120601|2012-05-01 19:00,2,86.05,86.05,85.975,86.05,3
20120601|2012-05-01 20:00,2,86,86.025,85.95,86.025,14
20120601|2012-05-01 20:30,2,86.05,86.05,86.05,86.05,26
20120601|2012-05-01 21:30,2,85.975,85.975,85.975,85.975,1
20120601|2012-05-01 22:00,2,85.95,85.95,85.95,85.95,2
20120601|2012-05-01 22:30,2,85.95,85.95,85.95,85.95,2
20120601|2012-05-01 23:00,2,85.95,85.95,85.95,85.95,13
20120601|2012-05-01 23:30,2,85.95,85.95,85.95,85.95,1
20120601|2012-05-02 00:00,2,85.95,85.975,85.9,85.9,20
20120601|2012-05-02 01:00,2,85.9,85.975,85.9,85.975,3
20120601|2012-05-02 01:30,2,85.95,85.95,85.95,85.95,1
20120601|2012-05-02 02:00,2,85.95,85.95,85.95,85.95,1
20120601|2012-05-02 02:30,2,85.95,85.95,85.95,85.95,6
20120601|2012-05-02 03:00,2,85.925,85.925,85.9,85.9,8
20120601|2012-05-02 03:30,2,85.925,85.925,85.85,85.85,37
20120601|2012-05-02 04:30,2,85.85,85.925,85.725,85.725,51
20120601|2012-05-02 05:00,2,85.75,85.8,85.725,85.8,32
20120601|2012-05-02 06:00,2,85.8,85.8,85.8,85.8,1
20120601|2012-05-02 06:30,2,85.825,85.95,85.725,85.875,93
20120601|2012-05-02 07:00,2,85.925,86.2,85.85,86.1,214
20120601|2012-05-02 07:30,2,86.075,86.15,86.05,86.05,83
20120601|2012-05-02 08:00,2,86.05,86.375,86.05,86.1,251
20120601|2012-05-02 08:30,2,86.1,86.225,85.85,86,367
20120601|2012-05-02 09:00,2,86,86.1,85.7,85.875,1413
20120601|2012-05-02 09:30,2,85.875,85.925,85.525,85.55,1391
20120601|2012-05-02 10:00,2,85.6,85.7,85.45,85.5,1063
20120601|2012-05-02 10:30,2,85.5,85.525,84.825,85.075,2557
20120601|2012-05-02 11:00,2,85.1,85.15,84.575,84.7,2028
20120601|2012-05-02 11:30,2,84.7,84.85,84.625,84.625,887
20120601|2012-05-02 12:00,2,84.65,84.775,84.525,84.65,1100
20120601|2012-05-02 12:30,2,84.7,84.725,84.3,84.45,2602
20120601|2012-05-02 13:00,2,84.45,84.475,84.25,84.3,739
20120601|2012-05-02 13:30,2,84.3,84.375,84.175,84.375,287
20120601|2012-05-02 14:00,2,84.3,84.35,84.175,84.3,76
20120601|2012-05-02 14:30,2,84.3,84.325,84.25,84.25,71
20120601|2012-05-02 15:00,2,84.25,84.6,84.175,84.5,291
20120601|2012-05-02 15:30,2,84.5,84.55,84.425,84.5,34
20120601|2012-05-02 17:00,3,84.45,84.575,84.45,84.55,67
20120601|2012-05-02 17:30,3,84.575,84.575,84.575,84.575,1
20120601|2012-05-02 18:00,3,84.55,84.675,84.55,84.675,46
20120601|2012-05-02 18:30,3,84.675,84.875,84.65,84.8,101
20120601|2012-05-02 19:00,3,84.825,84.825,84.8,84.8,6
20120601|2012-05-02 19:30,3,84.8,84.8,84.8,84.8,1
20120601|2012-05-02 20:00,3,84.8,84.85,84.8,84.85,19
20120601|2012-05-02 20:30,3,84.825,84.825,84.825,84.825,2
20120601|2012-05-02 21:00,3,84.825,85.05,84.825,84.925,81
20120601|2012-05-02 21:30,3,84.85,84.875,84.85,84.875,8
20120601|2012-05-02 22:00,3,84.875,84.9,84.85,84.9,3
20120601|2012-05-02 22:30,3,84.925,84.95,84.85,84.85,7
20120601|2012-05-02 23:00,3,84.85,84.875,84.85,84.875,2
20120601|2012-05-02 23:30,3,84.875,84.875,84.875,84.875,1
20120601|2012-05-03 00:00,3,84.825,84.825,84.825,84.825,5
20120601|2012-05-03 00:30,3,84.825,84.825,84.75,84.75,55
20120601|2012-05-03 02:00,3,84.85,84.9,84.85,84.9,11
20120601|2012-05-03 02:30,3,84.9,84.9,84.9,84.9,4
20120601|2012-05-03 03:00,3,84.9,84.9,84.9,84.9,1
20120601|2012-05-03 04:00,3,84.85,84.9,84.85,84.9,10
20120601|2012-05-03 04:30,3,84.825,84.825,84.8,84.8,3
20120601|2012-05-03 05:00,3,84.775,84.8,84.75,84.8,24
20120601|2012-05-03 05:30,3,84.775,84.775,84.75,84.75,20
20120601|2012-05-03 06:00,3,84.775,84.8,84.75,84.775,20
20120601|2012-05-03 06:30,3,84.8,84.825,84.75,84.825,21
20120601|2012-05-03 07:00,3,84.85,84.9,84.825,84.85,30
20120601|2012-05-03 07:30,3,84.85,84.85,84.725,84.725,129
20120601|2012-05-03 08:00,3,84.725,84.825,84.725,84.775,154
20120601|2012-05-03 08:30,3,84.8,84.9,84.75,84.775,232
20120601|2012-05-03 09:00,3,84.75,85.25,84.3,84.85,2563
20120601|2012-05-03 09:30,3,84.875,85.125,84.875,85.025,857
20120601|2012-05-03 10:00,3,85.025,85.175,85.025,85.125,938
20120601|2012-05-03 10:30,3,85.15,85.5,85.025,85.225,2089
20120601|2012-05-03 11:00,3,85.225,85.45,85.15,85.35,868
20120601|2012-05-03 11:30,3,85.35,85.9,85.35,85.85,1583
20120601|2012-05-03 12:00,3,85.825,85.925,85.625,85.625,942
20120601|2012-05-03 12:30,3,85.65,85.9,84.95,85.075,3927
20120601|2012-05-03 13:00,3,85.075,85.25,85.075,85.225,921
20120601|2012-05-03 13:30,3,85.2,85.2,85.05,85.1,95
20120601|2012-05-03 14:00,3,85.025,85.15,85.025,85.15,36
20120601|2012-05-03 14:30,3,85.1,85.125,84.95,84.95,99
20120601|2012-05-03 15:00,3,85.05,85.2,84.975,84.975,144
20120601|2012-05-03 15:30,3,84.95,85.05,84.925,84.925,125
20120601|2012-05-03 17:00,4,84.95,85.275,84.95,85.2,61
20120601|2012-05-03 17:30,4,85.175,85.2,85.125,85.2,27
20120601|2012-05-03 18:00,4,85.1,85.1,85.025,85.025,2
20120601|2012-05-03 18:30,4,85.05,85.05,84.95,85,16
20120601|2012-05-03 19:00,4,85.075,85.075,84.975,84.975,3
20120601|2012-05-03 19:30,4,84.975,85.1,84.95,85.1,7
20120601|2012-05-03 20:00,4,85,85,85,85,1
20120601|2012-05-03 21:30,4,85.1,85.1,85.1,85.1,2
20120601|2012-05-03 22:00,4,85.1,85.1,85.1,85.1,1
20120601|2012-05-03 22:30,4,85.1,85.1,85.025,85.025,6
20120601|2012-05-03 23:30,4,85,85,85,85,2
20120601|2012-05-04 00:30,4,85,85,85,85,2
20120601|2012-05-04 01:30,4,85,85,84.95,84.95,12
20120601|2012-05-04 02:00,4,84.95,84.95,84.95,84.95,3
20120601|2012-05-04 02:30,4,84.925,84.925,84.925,84.925,8
20120601|2012-05-04 03:30,4,84.925,84.925,84.925,84.925,6
20120601|2012-05-04 04:00,4,84.925,84.975,84.925,84.975,11
20120601|2012-05-04 04:30,4,85,85,84.95,84.95,6
20120601|2012-05-04 05:00,4,84.9,84.9,84.85,84.875,37
20120601|2012-05-04 05:30,4,84.875,84.875,84.825,84.825,24
20120601|2012-05-04 06:00,4,84.975,84.975,84.975,84.975,1
20120601|2012-05-04 06:30,4,84.975,85,84.825,84.875,50
20120601|2012-05-04 07:00,4,84.85,84.875,84.825,84.85,23
20120601|2012-05-04 07:30,4,84.825,84.85,84.825,84.825,53
20120601|2012-05-04 08:00,4,84.825,84.85,84.675,84.675,247
20120601|2012-05-04 08:30,4,84.675,84.8,84.475,84.8,694
20120601|2012-05-04 09:00,4,84.725,84.75,83.425,83.6,3755
20120601|2012-05-04 09:30,4,83.575,83.6,83.15,83.275,2803
20120601|2012-05-04 10:00,4,83.275,83.5,83.025,83.425,1644
20120601|2012-05-04 10:30,4,83.425,83.875,83.175,83.575,1788
20120601|2012-05-04 11:00,4,83.55,83.575,83.3,83.35,965
20120601|2012-05-04 11:30,4,83.375,83.55,83.2,83.525,694
20120601|2012-05-04 12:00,4,83.55,83.575,83.1,83.1,763
20120601|2012-05-04 12:30,4,83.1,83.8,83.1,83.75,2446
20120601|2012-05-04 13:00,4,83.725,83.75,83.575,83.625,618
20120601|2012-05-04 13:30,4,83.575,83.675,83.475,83.575,141
20120601|2012-05-07 09:00,7,83.75,84.05,83.475,83.825,1657
20120601|2012-05-07 09:30,7,83.85,83.9,83.625,83.8,1058
20120601|2012-05-07 10:00,7,83.775,83.775,83.425,83.5,1056
20120601|2012-05-07 10:30,7,83.525,83.625,83.4,83.45,413
20120601|2012-05-07 11:00,7,83.45,83.45,82.925,83.025,1051
20120601|2012-05-07 11:30,7,83,84.125,82.95,84.025,1162
20120601|2012-05-07 12:00,7,83.975,84.5,83.975,84.5,2700
20120601|2012-05-07 12:30,7,84.475,84.525,84.2,84.375,2382
20120601|2012-05-07 13:00,7,84.375,84.45,84.125,84.2,474
20120601|2012-05-07 13:30,7,84.175,84.175,84.125,84.15,41
20120601|2012-05-07 14:00,7,84.175,84.25,84.15,84.25,14
20120601|2012-05-07 14:30,7,84.2,84.3,84.15,84.3,11
20120601|2012-05-07 15:00,7,84.2,84.275,84.1,84.175,39
20120601|2012-05-07 15:30,7,84.15,84.175,84.15,84.15,18
20120601|2012-05-07 17:00,8,84.15,84.275,84.15,84.275,4
20120601|2012-05-07 17:30,8,84.3,84.3,84.2,84.2,8
20120601|2012-05-07 18:00,8,84.3,84.3,84.225,84.225,3
20120601|2012-05-07 18:30,8,84.225,84.275,84.225,84.275,2
20120601|2012-05-07 19:00,8,84.25,84.25,84.25,84.25,2
20120601|2012-05-07 19:30,8,84.25,84.275,84.25,84.275,3
20120601|2012-05-07 20:00,8,84.325,84.375,84.15,84.2,34
20120601|2012-05-07 20:30,8,84.175,84.175,84.15,84.15,6
20120601|2012-05-07 21:30,8,84.175,84.175,84.175,84.175,2
20120601|2012-05-07 22:00,8,84.225,84.225,84.225,84.225,2
20120601|2012-05-07 23:00,8,84.225,84.225,84.225,84.225,11
20120601|2012-05-07 23:30,8,84.2,84.2,84.2,84.2,8
20120601|2012-05-08 00:30,8,84.2,84.25,84.2,84.25,15
20120601|2012-05-08 01:30,8,84.225,84.225,84.225,84.225,1
20120601|2012-05-08 02:00,8,84.2,84.25,84.15,84.25,11
20120601|2012-05-08 02:30,8,84.15,84.15,84.15,84.15,5
20120601|2012-05-08 03:30,8,84.25,84.25,84.175,84.175,2
20120601|2012-05-08 04:00,8,84.15,84.225,84.15,84.225,3
20120601|2012-05-08 04:30,8,84.2,84.2,84.2,84.2,1
20120601|2012-05-08 05:00,8,84.15,84.15,84.1,84.15,18
20120601|2012-05-08 05:30,8,84.125,84.125,84.075,84.075,6
20120601|2012-05-08 06:00,8,84.125,84.15,84.125,84.15,9
20120601|2012-05-08 06:30,8,84.2,84.2,84.2,84.2,2
20120601|2012-05-08 07:00,8,84.15,84.25,84.125,84.25,17
20120601|2012-05-08 07:30,8,84.15,84.225,84.1,84.225,54
20120601|2012-05-08 08:00,8,84.25,84.65,84.15,84.45,503
20120601|2012-05-08 08:30,8,84.45,84.625,84.25,84.5,352
20120601|2012-05-08 09:00,8,84.475,84.55,84.175,84.3,1246
20120601|2012-05-08 09:30,8,84.275,84.375,83.5,83.75,2221
20120601|2012-05-08 10:00,8,83.75,84.3,83.75,84.25,1322
20120601|2012-05-08 10:30,8,84.25,84.3,84.05,84.175,615
20120601|2012-05-08 11:00,8,84.2,84.225,83.95,84.025,521
20120601|2012-05-08 11:30,8,84,84.875,84,84.775,1809
20120601|2012-05-08 12:00,8,84.8,84.825,84.45,84.775,983
20120601|2012-05-08 12:30,8,84.775,84.775,84.175,84.4,1818
20120601|2012-05-08 13:00,8,84.4,84.4,84.05,84.125,522
20120601|2012-05-08 13:30,8,84.15,84.2,84.05,84.15,88
20120601|2012-05-08 14:00,8,84.15,84.2,84.15,84.2,10
20120601|2012-05-08 14:30,8,84.175,84.2,84.1,84.15,48
20120601|2012-05-08 15:00,8,84.125,84.35,84.1,84.25,124
20120601|2012-05-08 15:30,8,84.225,84.25,84.1,84.175,9
20120601|2012-05-08 17:00,9,84.275,84.3,84.15,84.3,20
20120601|2012-05-08 17:30,9,84.225,84.3,84.225,84.275,13
20120601|2012-05-08 18:00,9,84.3,84.425,84.275,84.425,56
20120601|2012-05-08 18:30,9,84.425,84.475,84.425,84.475,3
20120601|2012-05-08 19:00,9,84.45,84.45,84.35,84.35,25
20120601|2012-05-08 20:00,9,84.4,84.4,84.35,84.35,6
20120601|2012-05-08 21:00,9,84.4,84.4,84.4,84.4,2
20120601|2012-05-08 21:30,9,84.4,84.475,84.4,84.475,31
20120601|2012-05-08 22:00,9,84.475,84.475,84.4,84.4,50
20120601|2012-05-08 22:30,9,84.375,84.375,84.35,84.35,6
20120601|2012-05-08 23:00,9,84.35,84.35,84.325,84.325,3
20120601|2012-05-08 23:30,9,84.3,84.3,84.3,84.3,6
20120601|2012-05-09 01:30,9,84.375,84.375,84.375,84.375,1
20120601|2012-05-09 02:00,9,84.325,84.325,84.325,84.325,7
20120601|2012-05-09 02:30,9,84.325,84.375,84.25,84.25,33
20120601|2012-05-09 03:30,9,84.4,84.4,84.3,84.375,3
20120601|2012-05-09 04:00,9,84.275,84.275,84.225,84.225,3
20120601|2012-05-09 04:30,9,84.25,84.25,84.25,84.25,1
20120601|2012-05-09 05:00,9,84.325,84.325,84.325,84.325,1
20120601|2012-05-09 06:00,9,84.325,84.35,84.175,84.175,23
20120601|2012-05-09 06:30,9,84.175,84.175,84,84.05,83
20120601|2012-05-09 07:00,9,84.075,84.125,84,84,24
20120601|2012-05-09 07:30,9,84,84.025,83.825,83.925,241
20120601|2012-05-09 08:00,9,83.95,84,83.825,84,212
20120601|2012-05-09 08:30,9,83.975,84,83.7,83.825,546
20120601|2012-05-09 09:00,9,83.825,84.275,83.75,84.125,2039
20120601|2012-05-09 09:30,9,84.125,84.9,84.1,84.5,2444
20120601|2012-05-09 10:00,9,84.475,85.2,84.35,85.025,2008
20120601|2012-05-09 10:30,9,85.025,85.1,84.65,84.825,1249
20120601|2012-05-09 11:00,9,84.85,85.5,84.65,85.375,1987
20120601|2012-05-09 11:30,9,85.375,85.4,84.9,85.05,931
20120601|2012-05-09 12:00,9,85.05,85.225,85.05,85.05,690
20120601|2012-05-09 12:30,9,85.05,85.15,84.75,84.8,1337
20120601|2012-05-09 13:00,9,84.8,84.85,84.6,84.625,850
20120601|2012-05-09 13:30,9,84.625,84.675,84.6,84.65,54
20120601|2012-05-09 14:00,9,84.675,84.75,84.65,84.75,51
20120601|2012-05-09 14:30,9,84.75,84.775,84.7,84.775,98
20120601|2012-05-09 15:00,9,84.775,84.825,84.55,84.65,368
20120601|2012-05-09 15:30,9,84.7,84.8,84.65,84.725,162
20120601|2012-05-09 17:00,10,84.75,84.75,84.65,84.675,23
20120601|2012-05-09 17:30,10,84.7,84.7,84.7,84.7,4
20120601|2012-05-09 18:00,10,84.675,84.675,84.625,84.625,6
20120601|2012-05-09 18:30,10,84.625,84.675,84.625,84.675,2
20120601|2012-05-09 19:00,10,84.65,84.725,84.65,84.725,8
20120601|2012-05-09 19:30,10,84.7,84.825,84.675,84.725,44
20120601|2012-05-09 20:00,10,84.8,84.825,84.8,84.825,22
20120601|2012-05-09 20:30,10,84.8,84.8,84.8,84.8,3
20120601|2012-05-09 21:00,10,84.825,84.85,84.8,84.8,24
20120601|2012-05-09 21:30,10,84.85,84.85,84.65,84.675,75
20120601|2012-05-09 22:00,10,84.7,84.7,84.7,84.7,1
20120601|2012-05-09 22:30,10,84.75,84.825,84.725,84.725,21
20120601|2012-05-09 23:00,10,84.725,84.725,84.725,84.725,1
20120601|2012-05-09 23:30,10,84.725,84.725,84.725,84.725,5
20120601|2012-05-10 00:30,10,84.75,84.75,84.725,84.725,5
20120601|2012-05-10 01:00,10,84.725,84.725,84.725,84.725,1
20120601|2012-05-10 01:30,10,84.725,84.725,84.65,84.675,40
20120601|2012-05-10 02:00,10,84.7,84.7,84.675,84.7,6
20120601|2012-05-10 02:30,10,84.675,84.675,84.675,84.675,1
20120601|2012-05-10 03:00,10,84.675,84.675,84.65,84.65,6
20120601|2012-05-10 03:30,10,84.675,84.675,84.65,84.675,12
20120601|2012-05-10 04:30,10,84.7,84.75,84.7,84.7,47
20120601|2012-05-10 05:00,10,84.725,84.725,84.725,84.725,2
20120601|2012-05-10 05:30,10,84.7,84.7,84.625,84.675,11
20120601|2012-05-10 06:00,10,84.675,84.675,84.675,84.675,1
20120601|2012-05-10 06:30,10,84.725,84.75,84.675,84.75,12
20120601|2012-05-10 07:00,10,84.75,84.8,84.7,84.725,60
20120601|2012-05-10 07:30,10,84.75,84.8,84.725,84.8,53
20120601|2012-05-10 08:00,10,84.8,84.85,84.7,84.85,152
20120601|2012-05-10 08:30,10,84.85,85,84.7,84.775,367
20120601|2012-05-10 09:00,10,84.8,85,84.375,84.825,2093
20120601|2012-05-10 09:30,10,84.85,85.2,84.825,84.85,1346
20120601|2012-05-10 10:00,10,84.825,84.825,84.45,84.725,1244
20120601|2012-05-10 10:30,10,84.725,84.75,84.525,84.575,721
20120601|2012-05-10 11:00,10,84.575,84.675,84.275,84.425,1125
20120601|2012-05-10 11:30,10,84.425,84.45,84.225,84.275,587
20120601|2012-05-10 12:00,10,84.3,84.35,84.175,84.3,545
20120601|2012-05-10 12:30,10,84.325,84.65,84.3,84.425,2273
20120601|2012-05-10 13:00,10,84.425,84.525,84.35,84.45,593
20120601|2012-05-10 13:30,10,84.425,84.5,84.375,84.45,60
20120601|2012-05-10 14:00,10,84.45,84.45,84.425,84.45,37
20120601|2012-05-10 14:30,10,84.45,84.525,84.425,84.525,54
20120601|2012-05-10 15:00,10,84.55,84.85,84.5,84.85,613
20120601|2012-05-10 15:30,10,84.8,84.9,84.7,84.825,143
20120601|2012-05-10 17:00,11,84.85,84.875,84.65,84.85,312
20120601|2012-05-10 17:30,11,84.8,84.8,84.675,84.675,31
20120601|2012-05-10 18:00,11,84.675,84.675,84.6,84.6,17
20120601|2012-05-10 18:30,11,84.6,84.65,84.5,84.575,25
20120601|2012-05-10 19:00,11,84.6,84.625,84.6,84.625,7
20120601|2012-05-10 19:30,11,84.65,84.65,84.575,84.6,46
20120601|2012-05-10 20:00,11,84.575,84.575,84.575,84.575,2
20120601|2012-05-10 20:30,11,84.6,84.6,84.6,84.6,8
20120601|2012-05-10 21:00,11,84.525,84.525,84.525,84.525,1
20120601|2012-05-10 21:30,11,84.525,84.575,84.525,84.55,12
20120601|2012-05-10 22:30,11,84.5,84.5,84.425,84.425,12
20120601|2012-05-10 23:00,11,84.475,84.475,84.45,84.45,24
20120601|2012-05-10 23:30,11,84.45,84.45,84.45,84.45,2
20120601|2012-05-11 00:00,11,84.5,84.5,84.5,84.5,5
20120601|2012-05-11 00:30,11,84.525,84.525,84.425,84.425,2
20120601|2012-05-11 01:00,11,84.475,84.5,84.475,84.5,10
20120601|2012-05-11 01:30,11,84.525,84.55,84.525,84.525,30
20120601|2012-05-11 02:00,11,84.5,84.525,84.5,84.525,6
20120601|2012-05-11 02:30,11,84.525,84.525,84.525,84.525,1
20120601|2012-05-11 03:00,11,84.525,84.525,84.525,84.525,1
20120601|2012-05-11 03:30,11,84.525,84.525,84.525,84.525,2
20120601|2012-05-11 04:00,11,84.5,84.5,84.5,84.5,8
20120601|2012-05-11 04:30,11,84.475,84.475,84.45,84.45,3
20120601|2012-05-11 05:00,11,84.475,84.475,84.425,84.475,7
20120601|2012-05-11 05:30,11,84.45,84.45,84.35,84.35,32
20120601|2012-05-11 06:00,11,84.325,84.325,84.3,84.3,16
20120601|2012-05-11 06:30,11,84.275,84.35,84.175,84.25,205
20120601|2012-05-11 07:00,11,84.25,84.475,84.25,84.375,186
20120601|2012-05-11 07:30,11,84.4,84.525,84.4,84.525,93
20120601|2012-05-11 08:00,11,84.5,84.65,84.475,84.65,250
20120601|2012-05-11 08:30,11,84.65,84.9,84.625,84.8,527
20120601|2012-05-11 09:00,11,84.8,85.225,84.75,85.15,2519
20120601|2012-05-11 09:30,11,85.15,85.25,85.05,85.125,887
20120601|2012-05-11 10:00,11,85.125,85.175,85.05,85.15,521
20120601|2012-05-11 10:30,11,85.125,85.2,85.075,85.15,473
20120601|2012-05-11 11:00,11,85.175,85.4,85.075,85.375,793
20120601|2012-05-11 11:30,11,85.375,85.85,85.275,85.775,1627
20120601|2012-05-11 12:00,11,85.8,85.875,85.45,85.5,721
20120601|2012-05-11 12:30,11,85.5,85.6,85.125,85.275,2209
20120601|2012-05-11 13:00,11,85.275,85.325,85.225,85.225,1183
20120601|2012-05-11 13:30,11,85.25,85.325,85.2,85.25,249
20120601|2012-05-14 09:00,14,85.4,85.7,84.9,85.05,3040
20120601|2012-05-14 09:30,14,85.075,85.3,85.05,85.25,998
20120601|2012-05-14 10:00,14,85.25,85.45,85.25,85.325,854
20120601|2012-05-14 10:30,14,85.35,85.375,85.05,85.225,718
20120601|2012-05-14 11:00,14,85.25,85.35,85.15,85.35,527
20120601|2012-05-14 11:30,14,85.325,85.35,85.125,85.175,269
20120601|2012-05-14 12:00,14,85.175,85.2,85.025,85.2,599
20120601|2012-05-14 12:30,14,85.2,85.575,85.175,85.525,1981
20120601|2012-05-14 13:00,14,85.55,85.625,85.425,85.575,621
20120601|2012-05-14 13:30,14,85.575,85.7,85.55,85.65,44
20120601|2012-05-14 14:00,14,85.625,85.675,85.625,85.625,31
20120601|2012-05-14 14:30,14,85.65,85.7,85.6,85.7,52
20120601|2012-05-14 15:00,14,85.7,85.85,85.675,85.8,234
20120601|2012-05-14 15:30,14,85.8,85.875,85.775,85.85,42
20120601|2012-05-14 17:00,15,85.85,85.85,85.55,85.75,61
20120601|2012-05-14 17:30,15,85.8,85.8,85.775,85.775,6
20120601|2012-05-14 18:00,15,85.8,85.875,85.8,85.875,10
20120601|2012-05-14 18:30,15,85.875,85.875,85.8,85.8,5
20120601|2012-05-14 19:00,15,85.825,85.85,85.8,85.8,3
20120601|2012-05-14 19:30,15,85.825,85.875,85.8,85.875,14
20120601|2012-05-14 20:00,15,85.825,85.825,85.825,85.825,1
20120601|2012-05-14 20:30,15,85.875,85.9,85.875,85.9,26
20120601|2012-05-14 21:00,15,85.875,85.9,85.85,85.85,41
20120601|2012-05-14 21:30,15,85.875,85.9,85.85,85.9,28
20120601|2012-05-14 23:00,15,85.825,85.85,85.825,85.85,2
20120601|2012-05-14 23:30,15,85.875,85.875,85.875,85.875,1
20120601|2012-05-15 00:00,15,85.875,85.875,85.775,85.775,10
20120601|2012-05-15 00:30,15,85.875,85.9,85.875,85.9,12
20120601|2012-05-15 01:00,15,85.9,85.9,85.8,85.8,11
20120601|2012-05-15 01:30,15,85.825,85.875,85.8,85.85,31
20120601|2012-05-15 02:00,15,85.85,85.85,85.775,85.775,9
20120601|2012-05-15 02:30,15,85.85,85.85,85.825,85.85,5
20120601|2012-05-15 03:00,15,85.825,85.85,85.8,85.825,14
20120601|2012-05-15 03:30,15,85.85,85.85,85.825,85.825,14
20120601|2012-05-15 04:00,15,85.825,85.85,85.825,85.825,12
20120601|2012-05-15 05:00,15,85.825,85.825,85.8,85.8,6
20120601|2012-05-15 05:30,15,85.8,85.85,85.8,85.85,13
20120601|2012-05-15 06:00,15,85.85,85.85,85.775,85.775,7
20120601|2012-05-15 06:30,15,85.8,85.9,85.8,85.875,56
20120601|2012-05-15 07:00,15,85.9,85.9,85.825,85.85,131
20120601|2012-05-15 07:30,15,85.85,86.2,85.85,86.075,770
20120601|2012-05-15 08:00,15,86.125,86.2,85.95,86.15,391
20120601|2012-05-15 08:30,15,86.125,86.35,86.1,86.35,456
20120601|2012-05-15 09:00,15,86.35,86.45,86.025,86.225,2094
20120601|2012-05-15 09:30,15,86.225,86.45,86.075,86.375,1422
20120601|2012-05-15 10:00,15,86.375,86.4,86.1,86.3,1105
20120601|2012-05-15 10:30,15,86.25,86.7,86.25,86.625,2576
20120601|2012-05-15 11:00,15,86.625,86.825,86.5,86.75,1902
20120601|2012-05-15 11:30,15,86.775,86.8,86.65,86.7,667
20120601|2012-05-15 12:00,15,86.7,86.925,86.675,86.75,1104
20120601|2012-05-15 12:30,15,86.75,86.8,86.4,86.45,2232
20120601|2012-05-15 13:00,15,86.45,86.575,86.425,86.525,688
20120601|2012-05-15 13:30,15,86.5,86.575,86.5,86.55,78
20120601|2012-05-15 14:00,15,86.525,86.55,86.35,86.4,146
20120601|2012-05-15 14:30,15,86.375,86.55,86.275,86.5,285
20120601|2012-05-15 15:00,15,86.5,86.55,86.3,86.4,159
20120601|2012-05-15 15:30,15,86.375,86.5,86.275,86.3,162
20120601|2012-05-15 17:00,16,86.5,86.575,86.475,86.575,77
20120601|2012-05-15 17:30,16,86.575,86.575,86.5,86.5,8
20120601|2012-05-15 18:00,16,86.5,86.5,86.5,86.5,5
20120601|2012-05-15 18:30,16,86.525,86.525,86.45,86.5,18
20120601|2012-05-15 19:00,16,86.45,86.45,86.45,86.45,11
20120601|2012-05-15 19:30,16,86.425,86.45,86.3,86.35,30
20120601|2012-05-15 20:00,16,86.325,86.325,86.325,86.325,1
20120601|2012-05-15 20:30,16,86.4,86.45,86.4,86.4,10
20120601|2012-05-15 21:00,16,86.4,86.4,86.3,86.3,12
20120601|2012-05-15 21:30,16,86.3,86.3,86.275,86.275,4
20120601|2012-05-15 22:00,16,86.275,86.3,86.275,86.3,11
20120601|2012-05-15 22:30,16,86.325,86.35,86.325,86.35,51
20120601|2012-05-15 23:00,16,86.4,86.525,86.4,86.525,85
20120601|2012-05-15 23:30,16,86.5,86.55,86.5,86.55,2
20120601|2012-05-16 00:00,16,86.55,86.55,86.5,86.5,3
20120601|2012-05-16 00:30,16,86.5,86.55,86.5,86.5,61
20120601|2012-05-16 01:00,16,86.525,86.55,86.5,86.5,14
20120601|2012-05-16 01:30,16,86.45,86.55,86.45,86.55,31
20120601|2012-05-16 02:00,16,86.5,86.55,86.45,86.55,10
20120601|2012-05-16 03:00,16,86.45,86.475,86.45,86.45,6
20120601|2012-05-16 03:30,16,86.45,86.45,86.45,86.45,2
20120601|2012-05-16 04:00,16,86.45,86.475,86.45,86.45,23
20120601|2012-05-16 04:30,16,86.4,86.425,86.4,86.4,52
20120601|2012-05-16 05:00,16,86.4,86.425,86.375,86.4,58
20120601|2012-05-16 05:30,16,86.45,86.5,86.4,86.4,21
20120601|2012-05-16 06:00,16,86.4,86.425,86.4,86.4,22
20120601|2012-05-16 06:30,16,86.35,86.5,86.325,86.45,32
20120601|2012-05-16 07:00,16,86.475,86.525,86.4,86.45,37
20120601|2012-05-16 07:30,16,86.4,86.5,86.4,86.45,53
20120601|2012-05-16 08:00,16,86.475,86.575,86.4,86.55,97
20120601|2012-05-16 08:30,16,86.525,86.75,86.5,86.65,450
20120601|2012-05-16 09:00,16,86.675,86.75,85.95,86.025,3006
20120601|2012-05-16 09:30,16,86.025,86.15,85.85,86,1826
20120601|2012-05-16 10:00,16,86,86.325,85.9,86.3,646
20120601|2012-05-16 10:30,16,86.325,86.425,86.275,86.35,620
20120601|2012-05-16 11:00,16,86.325,86.5,86.25,86.35,501
20120601|2012-05-16 11:30,16,86.35,86.45,86.25,86.375,345
20120601|2012-05-16 12:00,16,86.4,86.575,86.3,86.35,722
20120601|2012-05-16 12:30,16,86.35,86.65,86.25,86.525,1247
20120601|2012-05-16 13:00,16,86.55,86.6,86.475,86.575,619
20120601|2012-05-16 13:30,16,86.55,86.575,86.525,86.55,49
20120601|2012-05-16 14:00,16,86.55,86.625,86.5,86.55,20
20120601|2012-05-16 14:30,16,86.55,86.625,86.55,86.55,80
20120601|2012-05-16 15:00,16,86.5,86.5,86.325,86.4,174
20120601|2012-05-16 15:30,16,86.35,86.35,86.275,86.3,192
20120601|2012-05-16 17:00,17,86.375,86.525,86.3,86.45,85
20120601|2012-05-16 17:30,17,86.45,86.45,86.45,86.45,1
20120601|2012-05-16 18:00,17,86.475,86.475,86.325,86.35,15
20120601|2012-05-16 18:30,17,86.325,86.375,86.25,86.375,84
20120601|2012-05-16 19:00,17,86.4,86.475,86.325,86.375,26
20120601|2012-05-16 19:30,17,86.425,86.475,86.425,86.425,19
20120601|2012-05-16 20:00,17,86.425,86.475,86.4,86.45,27
20120601|2012-05-16 20:30,17,86.4,86.4,86.4,86.4,4
20120601|2012-05-16 21:30,17,86.4,86.475,86.4,86.45,8
20120601|2012-05-16 22:00,17,86.475,86.475,86.45,86.475,13
20120601|2012-05-16 22:30,17,86.475,86.475,86.475,86.475,1
20120601|2012-05-16 23:00,17,86.475,86.525,86.475,86.475,28
20120601|2012-05-16 23:30,17,86.5,86.5,86.5,86.5,1
20120601|2012-05-17 00:00,17,86.5,86.5,86.425,86.425,6
20120601|2012-05-17 00:30,17,86.475,86.525,86.475,86.525,3
20120601|2012-05-17 01:00,17,86.525,86.525,86.475,86.475,29
20120601|2012-05-17 01:30,17,86.525,86.55,86.525,86.55,6
20120601|2012-05-17 02:00,17,86.525,86.55,86.475,86.475,10
20120601|2012-05-17 02:30,17,86.5,86.5,86.5,86.5,1
20120601|2012-05-17 03:00,17,86.525,86.525,86.5,86.5,2
20120601|2012-05-17 03:30,17,86.5,86.5,86.475,86.5,6
20120601|2012-05-17 04:00,17,86.475,86.475,86.475,86.475,2
20120601|2012-05-17 05:00,17,86.475,86.475,86.475,86.475,4
20120601|2012-05-17 05:30,17,86.45,86.475,86.45,86.45,37
20120601|2012-05-17 06:00,17,86.45,86.45,86.45,86.45,46
20120601|2012-05-17 06:30,17,86.45,86.475,86.375,86.4,93
20120601|2012-05-17 07:00,17,86.4,86.4,86.325,86.325,54
20120601|2012-05-17 07:30,17,86.35,86.525,86.35,86.5,88
20120601|2012-05-17 08:00,17,86.5,86.7,86.425,86.7,721
20120601|2012-05-17 08:30,17,86.7,86.975,86.625,86.95,1298
20120601|2012-05-17 09:00,17,86.975,87.2,86.925,87.1,2494
20120601|2012-05-17 09:30,17,87.075,87.1,86.85,86.925,1135
20120601|2012-05-17 10:00,17,86.975,87.2,86.825,87.15,927
20120601|2012-05-17 10:30,17,87.125,87.325,87.1,87.225,1083
20120601|2012-05-17 11:00,17,87.225,87.8,87.175,87.7,1814
20120601|2012-05-17 11:30,17,87.725,87.775,87.35,87.5,1268
20120601|2012-05-17 12:00,17,87.475,87.85,87.475,87.6,1349
20120601|2012-05-17 12:30,17,87.625,87.7,87.125,87.4,1476
20120601|2012-05-17 13:00,17,87.4,87.5,87.35,87.45,445
20120601|2012-05-17 13:30,17,87.45,87.45,87.4,87.425,25
20120601|2012-05-17 14:30,17,87.45,87.7,87.45,87.7,354
20120601|2012-05-17 15:00,17,87.7,87.775,87.625,87.65,101
20120601|2012-05-17 15:30,17,87.675,87.775,87.625,87.625,50
20120601|2012-05-17 17:00,18,87.675,87.95,87.675,87.85,251
20120601|2012-05-17 17:30,18,87.825,87.95,87.825,87.85,10
20120601|2012-05-17 18:00,18,87.85,87.85,87.7,87.7,25
20120601|2012-05-17 18:30,18,87.7,87.7,87.7,87.7,3
20120601|2012-05-17 19:00,18,87.725,87.725,87.7,87.7,11
20120601|2012-05-17 19:30,18,87.725,87.85,87.725,87.825,17
20120601|2012-05-17 20:00,18,87.775,87.775,87.725,87.775,3
20120601|2012-05-17 20:30,18,87.825,87.825,87.775,87.775,2
20120601|2012-05-17 21:00,18,87.725,87.725,87.725,87.725,1
20120601|2012-05-17 21:30,18,87.775,87.775,87.725,87.725,9
20120601|2012-05-17 22:30,18,87.7,87.7,87.675,87.675,38
20120601|2012-05-17 23:30,18,87.7,87.725,87.6,87.625,90
20120601|2012-05-18 00:00,18,87.6,87.6,87.575,87.575,37
20120601|2012-05-18 00:30,18,87.6,87.6,87.575,87.575,33
20120601|2012-05-18 01:00,18,87.55,87.6,87.55,87.6,7
20120601|2012-05-18 01:30,18,87.575,87.575,87.55,87.55,18
20120601|2012-05-18 02:00,18,87.575,87.6,87.575,87.6,22
20120601|2012-05-18 02:30,18,87.55,87.575,87.525,87.55,47
20120601|2012-05-18 03:00,18,87.55,87.55,87.55,87.55,4
20120601|2012-05-18 03:30,18,87.55,87.55,87.525,87.525,31
20120601|2012-05-18 04:00,18,87.5,87.55,87.5,87.55,12
20120601|2012-05-18 04:30,18,87.5,87.575,87.5,87.575,7
20120601|2012-05-18 05:00,18,87.6,87.775,87.6,87.775,52
20120601|2012-05-18 06:00,18,87.75,87.8,87.75,87.8,12
20120601|2012-05-18 06:30,18,87.775,87.775,87.725,87.775,8
20120601|2012-05-18 07:00,18,87.725,87.725,87.4,87.4,271
20120601|2012-05-18 07:30,18,87.4,87.55,87.275,87.475,207
20120601|2012-05-18 08:00,18,87.45,87.55,87.4,87.475,178
20120601|2012-05-18 08:30,18,87.5,87.625,87.175,87.175,363
20120601|2012-05-18 09:00,18,87.2,87.25,86.8,87.05,1776
20120601|2012-05-18 09:30,18,87.05,87.65,86.925,87.65,1743
20120601|2012-05-18 10:00,18,87.6,87.625,87.4,87.5,599
20120601|2012-05-18 10:30,18,87.475,87.525,87.125,87.2,697
20120601|2012-05-18 11:00,18,87.2,87.375,87.125,87.275,381
20120601|2012-05-18 11:30,18,87.275,87.425,86.95,87.375,853
20120601|2012-05-18 12:00,18,87.35,87.425,87.275,87.35,257
20120601|2012-05-18 12:30,18,87.35,87.55,87.025,87.4,1020
20120601|2012-05-18 13:00,18,87.425,87.425,87.075,87.25,252
20120601|2012-05-18 13:30,18,87.25,87.375,87.25,87.375,95
20120601|2012-05-21 09:00,21,87.5,87.525,86.7,87,2588
20120601|2012-05-21 09:30,21,86.975,87.025,86.7,86.725,1236
20120601|2012-05-21 10:00,21,86.7,86.825,86.525,86.775,776
20120601|2012-05-21 10:30,21,86.75,86.85,86.6,86.775,291
20120601|2012-05-21 11:00,21,86.8,86.95,86.6,86.775,308
20120601|2012-05-21 11:30,21,86.75,86.8,86.6,86.65,226
20120601|2012-05-21 12:00,21,86.65,86.7,86.575,86.625,364
20120601|2012-05-21 12:30,21,86.6,86.875,86.55,86.625,1063
20120601|2012-05-21 13:00,21,86.65,86.75,86.575,86.625,288
20120601|2012-05-21 13:30,21,86.625,86.7,86.6,86.7,45
20120601|2012-05-21 14:00,21,86.7,86.725,86.675,86.7,21
20120601|2012-05-21 14:30,21,86.675,86.75,86.65,86.675,26
20120601|2012-05-21 15:00,21,86.725,86.75,86.625,86.675,75
20120601|2012-05-21 15:30,21,86.625,86.625,86.525,86.525,93
20120601|2012-05-21 17:00,22,86.525,86.6,86.425,86.425,101
20120601|2012-05-21 17:30,22,86.45,86.45,86.35,86.45,42
20120601|2012-05-21 18:00,22,86.425,86.45,86.325,86.325,33
20120601|2012-05-21 18:30,22,86.3,86.375,86.3,86.375,24
20120601|2012-05-21 19:00,22,86.425,86.425,86.375,86.375,5
20120601|2012-05-21 19:30,22,86.375,86.375,86.375,86.375,2
20120601|2012-05-21 20:30,22,86.4,86.4,86.4,86.4,1
20120601|2012-05-21 21:00,22,86.425,86.425,86.375,86.375,3
20120601|2012-05-21 22:00,22,86.425,86.425,86.425,86.425,1
20120601|2012-05-21 22:30,22,86.4,86.4,86.375,86.375,3
20120601|2012-05-21 23:30,22,86.375,86.375,86.375,86.375,3
20120601|2012-05-22 00:00,22,86.35,86.35,86.35,86.35,37
20120601|2012-05-22 00:30,22,86.35,86.45,86.35,86.45,18
20120601|2012-05-22 01:00,22,86.45,86.45,86.4,86.4,9
20120601|2012-05-22 01:30,22,86.45,86.45,86.45,86.45,2
20120601|2012-05-22 02:00,22,86.45,86.45,86.45,86.45,7
20120601|2012-05-22 02:30,22,86.425,86.45,86.425,86.45,10
20120601|2012-05-22 03:00,22,86.45,86.45,86.425,86.45,15
20120601|2012-05-22 03:30,22,86.45,86.5,86.45,86.5,14
20120601|2012-05-22 04:00,22,86.475,86.525,86.475,86.525,8
20120601|2012-05-22 04:30,22,86.55,86.675,86.525,86.625,63
20120601|2012-05-22 05:00,22,86.575,86.575,86.575,86.575,1
20120601|2012-05-22 05:30,22,86.575,86.6,86.525,86.525,34
20120601|2012-05-22 06:00,22,86.575,86.575,86.55,86.55,21
20120601|2012-05-22 06:30,22,86.55,86.675,86.5,86.6,78
20120601|2012-05-22 07:00,22,86.55,86.55,86.425,86.45,78
20120601|2012-05-22 07:30,22,86.45,86.5,86.375,86.475,89
20120601|2012-05-22 08:00,22,86.475,86.7,86.375,86.65,259
20120601|2012-05-22 08:30,22,86.65,86.7,86.3,86.45,250
20120601|2012-05-22 09:00,22,86.45,86.825,86.375,86.475,1206
20120601|2012-05-22 09:30,22,86.475,86.625,86.275,86.4,957
20120601|2012-05-22 10:00,22,86.425,86.65,86.35,86.4,602
20120601|2012-05-22 10:30,22,86.4,86.425,86.1,86.3,1177
20120601|2012-05-22 11:00,22,86.3,86.4,86.2,86.225,301
20120601|2012-05-22 11:30,22,86.225,86.375,86.2,86.25,134
20120601|2012-05-22 12:00,22,86.25,86.25,85.85,85.9,1288
20120601|2012-05-22 12:30,22,85.9,86,85.675,85.8,1179
20120601|2012-05-22 13:00,22,85.825,85.85,85.75,85.8,328
20120601|2012-05-22 13:30,22,85.8,85.875,85.75,85.875,21
20120601|2012-05-22 14:00,22,85.825,85.825,85.425,85.6,339
20120601|2012-05-22 14:30,22,85.625,85.85,85.55,85.85,193
20120601|2012-05-22 15:00,22,85.85,85.875,85.075,85.275,464
20120601|2012-05-22 15:30,22,85.3,85.3,85.05,85.3,155
20120601|2012-05-22 17:00,23,85.225,85.25,85.075,85.2,84
20120601|2012-05-22 17:30,23,85.225,85.225,85.175,85.225,11
20120601|2012-05-22 18:00,23,85.2,85.225,85.125,85.125,4
20120601|2012-05-22 18:30,23,85.15,85.2,85.125,85.125,3
20120601|2012-05-22 19:00,23,85.175,85.2,85.1,85.1,11
20120601|2012-05-22 19:30,23,85.1,85.1,85.025,85.05,54
20120601|2012-05-22 20:00,23,85.025,85.05,84.9,84.925,130
20120601|2012-05-22 20:30,23,85.05,85.05,84.95,84.95,5
20120601|2012-05-22 21:00,23,85.05,85.05,85.025,85.025,19
20120601|2012-05-22 21:30,23,85.05,85.05,85.05,85.05,2
20120601|2012-05-22 22:00,23,85.05,85.05,85.05,85.05,5
20120601|2012-05-22 22:30,23,85.075,85.075,85,85.05,30
20120601|2012-05-22 23:00,23,85.05,85.05,84.975,84.975,16
20120601|2012-05-23 00:00,23,85.05,85.05,84.95,85.05,8
20120601|2012-05-23 00:30,23,85.05,85.05,85.05,85.05,4
20120601|2012-05-23 01:00,23,85,85.05,84.975,84.975,9
20120601|2012-05-23 01:30,23,85.05,85.05,85.05,85.05,3
20120601|2012-05-23 02:00,23,85.05,85.05,85,85,9
20120601|2012-05-23 02:30,23,85,85.05,84.95,85,56
20120601|2012-05-23 03:00,23,84.975,84.975,84.975,84.975,2
20120601|2012-05-23 03:30,23,84.95,84.975,84.95,84.975,5
20120601|2012-05-23 04:00,23,84.975,85.05,84.975,85.05,37
20120601|2012-05-23 04:30,23,85.025,85.075,85,85.075,11
20120601|2012-05-23 05:00,23,85,85,84.95,85,16
20120601|2012-05-23 05:30,23,84.925,84.975,84.925,84.975,10
20120601|2012-05-23 06:00,23,84.925,84.95,84.875,84.875,61
20120601|2012-05-23 06:30,23,84.9,85,84.85,84.95,59
20120601|2012-05-23 07:00,23,85,85.05,84.95,84.95,103
20120601|2012-05-23 07:30,23,84.95,85,84.75,84.875,276
20120601|2012-05-23 08:00,23,84.8,84.825,84.5,84.525,460
20120601|2012-05-23 08:30,23,84.55,84.55,84.075,84.225,920
20120601|2012-05-23 09:00,23,84.2,84.575,84.025,84.05,1720
20120601|2012-05-23 09:30,23,84.025,84.65,84.025,84.375,1177
20120601|2012-05-23 10:00,23,84.375,84.55,84.225,84.375,735
20120601|2012-05-23 10:30,23,84.375,85,84.325,84.65,1412
20120601|2012-05-23 11:00,23,84.625,84.8,84.55,84.575,539
20120601|2012-05-23 11:30,23,84.6,84.8,84.525,84.525,717
20120601|2012-05-23 12:00,23,84.525,84.85,84.525,84.8,671
20120601|2012-05-23 12:30,23,84.775,84.85,84.35,84.475,1295
20120601|2012-05-23 13:00,23,84.45,84.575,84.375,84.4,458
20120601|2012-05-23 13:30,23,84.375,84.425,84.35,84.4,23
20120601|2012-05-23 14:00,23,84.45,84.525,84.4,84.475,36
20120601|2012-05-23 14:30,23,84.5,84.525,84.275,84.275,44
20120601|2012-05-23 15:00,23,84.425,84.475,84.175,84.225,144
20120601|2012-05-23 15:30,23,84.225,84.325,84.15,84.25,70
20120601|2012-05-23 17:00,24,84.225,84.325,84.175,84.325,15
20120601|2012-05-23 17:30,24,84.325,84.375,84.325,84.375,7
20120601|2012-05-23 18:00,24,84.35,84.45,84.35,84.45,36
20120601|2012-05-23 18:30,24,84.425,84.425,84.375,84.375,2
20120601|2012-05-23 19:00,24,84.45,84.45,84.4,84.425,3
20120601|2012-05-23 19:30,24,84.425,84.45,84.4,84.45,4
20120601|2012-05-23 20:00,24,84.45,84.475,84.425,84.475,13
20120601|2012-05-23 20:30,24,84.5,84.5,84.45,84.45,4
20120601|2012-05-23 21:00,24,84.45,84.5,84.45,84.5,7
20120601|2012-05-23 21:30,24,84.45,84.475,84.45,84.45,10
20120601|2012-05-23 23:00,24,84.475,84.5,84.45,84.45,7
20120601|2012-05-24 00:30,24,84.475,84.475,84.475,84.475,6
20120601|2012-05-24 01:30,24,84.45,84.45,84.45,84.45,2
20120601|2012-05-24 02:00,24,84.5,84.5,84.475,84.475,4
20120601|2012-05-24 03:30,24,84.475,84.475,84.475,84.475,3
20120601|2012-05-24 04:00,24,84.5,84.5,84.475,84.475,6
20120601|2012-05-24 05:00,24,84.5,84.5,84.45,84.45,3
20120601|2012-05-24 05:30,24,84.5,84.5,84.5,84.5,5
20120601|2012-05-24 06:00,24,84.525,84.575,84.425,84.45,76
20120601|2012-05-24 06:30,24,84.45,84.55,84.45,84.525,8
20120601|2012-05-24 07:00,24,84.55,84.55,84.1,84.15,120
20120601|2012-05-24 07:30,24,84.15,84.2,84.125,84.125,39
20120601|2012-05-24 08:00,24,84.15,84.45,84.1,84.45,164
20120601|2012-05-24 08:30,24,84.4,84.45,84.25,84.275,163
20120601|2012-05-24 09:00,24,84.3,84.55,84.125,84.275,845
20120601|2012-05-24 09:30,24,84.275,84.6,83.9,83.95,1312
20120601|2012-05-24 10:00,24,83.975,84.375,83.9,84.3,1485
20120601|2012-05-24 10:30,24,84.325,84.475,84.175,84.3,512
20120601|2012-05-24 11:00,24,84.325,84.5,84.15,84.15,496
20120601|2012-05-24 11:30,24,84.15,84.3,84.05,84.15,357
20120601|2012-05-24 12:00,24,84.1,84.225,84.025,84.15,234
20120601|2012-05-24 12:30,24,84.175,84.375,84.1,84.275,695
20120601|2012-05-24 13:00,24,84.25,84.35,84.25,84.35,119
20120601|2012-05-24 13:30,24,84.325,84.4,84.25,84.4,109
20120601|2012-05-24 14:00,24,84.35,84.45,84.325,84.35,44
20120601|2012-05-24 14:30,24,84.35,84.4,84.3,84.3,45
20120601|2012-05-24 15:00,24,84.325,84.325,84.2,84.25,112
20120601|2012-05-24 15:30,24,84.275,84.3,84.225,84.25,22
20120601|2012-05-24 17:00,25,84.25,84.35,84.25,84.25,6
20120601|2012-05-24 17:30,25,84.275,84.275,84.275,84.275,1
20120601|2012-05-24 18:00,25,84.25,84.25,84.225,84.225,4
20120601|2012-05-24 18:30,25,84.2,84.2,84.2,84.2,1
20120601|2012-05-24 19:00,25,84.35,84.375,84.3,84.3,86
20120601|2012-05-24 20:00,25,84.275,84.35,84.275,84.35,3
20120601|2012-05-24 21:00,25,84.35,84.35,84.35,84.35,2
20120601|2012-05-24 22:00,25,84.4,84.4,84.4,84.4,1
20120601|2012-05-24 22:30,25,84.4,84.4,84.4,84.4,1
20120601|2012-05-24 23:00,25,84.325,84.325,84.275,84.275,11
20120601|2012-05-24 23:30,25,84.35,84.35,84.35,84.35,7
20120601|2012-05-25 00:30,25,84.375,84.375,84.375,84.375,2
20120601|2012-05-25 01:00,25,84.4,84.425,84.4,84.425,6
20120601|2012-05-25 02:00,25,84.425,84.425,84.425,84.425,7
20120601|2012-05-25 02:30,25,84.425,84.45,84.425,84.45,5
20120601|2012-05-25 03:00,25,84.45,84.525,84.45,84.525,32
20120601|2012-05-25 03:30,25,84.5,84.5,84.5,84.5,2
20120601|2012-05-25 04:00,25,84.5,84.5,84.5,84.5,1
20120601|2012-05-25 06:00,25,84.45,84.45,84.45,84.45,5
20120601|2012-05-25 06:30,25,84.4,84.45,84.4,84.45,5
20120601|2012-05-25 07:00,25,84.35,84.4,84.275,84.3,33
20120601|2012-05-25 07:30,25,84.3,84.35,84.275,84.35,18
20120601|2012-05-25 08:00,25,84.35,84.45,84.35,84.45,82
20120601|2012-05-25 08:30,25,84.425,84.7,84.425,84.6,576
20120601|2012-05-25 09:00,25,84.6,85.4,84.6,84.9,1786
20120601|2012-05-25 09:30,25,84.875,84.875,84.625,84.8,713
20120601|2012-05-25 10:00,25,84.8,84.95,84.8,84.875,416
20120601|2012-05-25 10:30,25,84.85,84.9,84.675,84.8,310
20120601|2012-05-25 11:00,25,84.775,85,84.725,85,333
20120601|2012-05-25 11:30,25,84.95,85.05,84.825,84.85,398
20120601|2012-05-25 12:00,25,84.825,84.925,84.8,84.9,147
20120601|2012-05-25 12:30,25,84.875,85.225,84.875,85.2,956
20120601|2012-05-25 13:00,25,85.2,85.375,85.175,85.2,318
20120601|2012-05-25 13:30,25,85.25,85.45,85.25,85.425,125
20120601|2012-05-29 09:00,29,85.5,86.525,85.425,86.1,2272
20120601|2012-05-29 09:30,29,86.15,86.175,85.975,86.1,384
20120601|2012-05-29 10:00,29,86.1,86.225,86.1,86.225,279
20120601|2012-05-29 10:30,29,86.225,86.225,86,86.075,683
20120601|2012-05-29 11:00,29,86.075,86.175,86.025,86.175,278
20120601|2012-05-29 11:30,29,86.2,86.2,86.025,86.025,285
20120601|2012-05-29 12:00,29,86.025,86.15,85.925,85.925,398
20120601|2012-05-29 12:30,29,85.95,86.4,85.925,86.4,748
20120601|2012-05-29 13:00,29,86.4,86.45,86.3,86.3,325
20120601|2012-05-29 13:30,29,86.325,86.325,86.25,86.275,180
20120601|2012-05-29 14:00,29,86.3,86.35,86.25,86.25,48
20120601|2012-05-29 14:30,29,86.325,86.325,86.025,86.05,394
20120601|2012-05-29 15:00,29,86.075,86.45,86.075,86.325,618
20120601|2012-05-29 15:30,29,86.3,86.4,86.25,86.375,63
20120601|2012-05-29 17:00,30,86.35,86.35,86.275,86.275,8
20120601|2012-05-29 17:30,30,86.275,86.35,86.275,86.35,12
20120601|2012-05-29 18:00,30,86.275,86.275,86.275,86.275,1
20120601|2012-05-29 18:30,30,86.35,86.35,86.35,86.35,1
20120601|2012-05-29 19:00,30,86.4,86.4,86.4,86.4,6
20120601|2012-05-29 21:00,30,86.325,86.35,86.325,86.325,3
20120601|2012-05-29 21:30,30,86.325,86.325,86.325,86.325,1
20120601|2012-05-29 22:00,30,86.325,86.325,86.325,86.325,1
20120601|2012-05-29 22:30,30,86.35,86.35,86.325,86.325,2
20120601|2012-05-30 01:00,30,86.35,86.4,86.35,86.4,5
20120601|2012-05-30 02:00,30,86.375,86.4,86.375,86.4,9
20120601|2012-05-30 02:30,30,86.375,86.375,86.375,86.375,2
20120601|2012-05-30 03:00,30,86.4,86.425,86.325,86.325,10
20120601|2012-05-30 03:30,30,86.325,86.325,86.325,86.325,1
20120601|2012-05-30 04:30,30,86.35,86.35,86.35,86.35,1
20120601|2012-05-30 05:00,30,86.425,86.425,86.425,86.425,2
20120601|2012-05-30 05:30,30,86.35,86.35,86.35,86.35,2
20120601|2012-05-30 06:00,30,86.325,86.5,86.325,86.5,74
20120601|2012-05-30 06:30,30,86.45,86.5,86.45,86.5,4
20120601|2012-05-30 07:00,30,86.45,86.45,86.425,86.425,11
20120601|2012-05-30 07:30,30,86.4,86.475,86.4,86.45,18
20120601|2012-05-30 08:00,30,86.425,86.45,86.25,86.25,101
20120601|2012-05-30 08:30,30,86.25,86.25,85.95,85.95,456
20120601|2012-05-30 09:00,30,85.95,86.4,85.9,86.175,1150
20120601|2012-05-30 09:30,30,86.15,86.275,85.875,85.95,1036
20120601|2012-05-30 10:00,30,85.975,86.225,85.95,86.125,312
20120601|2012-05-30 10:30,30,86.125,86.45,86.125,86.4,370
20120601|2012-05-30 11:00,30,86.4,86.85,86.4,86.525,732
20120601|2012-05-30 11:30,30,86.575,87.55,86.5,87.35,1260
20120601|2012-05-30 12:00,30,87.375,87.375,86.975,87.15,843
20120601|2012-05-30 12:30,30,87.15,87.25,87,87.125,570
20120601|2012-05-30 13:00,30,87.15,87.35,87.125,87.3,263
20120601|2012-05-30 13:30,30,87.25,87.4,87.25,87.375,99
20120601|2012-05-30 14:00,30,87.35,87.4,87.275,87.275,90
20120601|2012-05-30 14:30,30,87.325,87.5,87.325,87.4,282
20120601|2012-05-30 15:00,30,87.375,87.725,87.375,87.65,302
20120601|2012-05-30 15:30,30,87.65,87.725,87.575,87.65,71
20120601|2012-05-30 17:00,31,87.475,87.825,87.475,87.8,34
20120601|2012-05-30 17:30,31,87.825,87.95,87.825,87.85,33
20120601|2012-05-30 18:00,31,87.825,87.875,87.8,87.875,6
20120601|2012-05-30 18:30,31,87.85,87.9,87.825,87.9,10
20120601|2012-05-30 19:00,31,87.9,87.9,87.75,87.75,33
20120601|2012-05-30 19:30,31,87.775,87.825,87.775,87.825,13
20120601|2012-05-30 20:00,31,87.825,87.825,87.775,87.825,5
20120601|2012-05-30 20:30,31,87.825,87.825,87.775,87.775,7
20120601|2012-05-30 21:00,31,87.75,87.75,87.75,87.75,24
20120601|2012-05-30 22:30,31,87.75,87.75,87.75,87.75,3
20120601|2012-05-30 23:30,31,87.725,87.725,87.725,87.725,4
20120601|2012-05-31 00:30,31,87.775,87.9,87.775,87.9,14
20120601|2012-05-31 01:00,31,87.9,87.9,87.825,87.825,2
20120601|2012-05-31 01:30,31,87.825,87.875,87.825,87.875,5
20120601|2012-05-31 03:00,31,87.9,87.9,87.825,87.825,6
20120601|2012-05-31 04:00,31,87.775,87.775,87.725,87.725,8
20120601|2012-05-31 04:30,31,87.725,87.725,87.725,87.725,25
20120601|2012-05-31 05:00,31,87.725,87.725,87.725,87.725,2
20120601|2012-05-31 05:30,31,87.7,87.7,87.675,87.675,8
20120601|2012-05-31 06:00,31,87.7,87.725,87.7,87.7,5
20120601|2012-05-31 06:30,31,87.7,87.85,87.675,87.85,16
20120601|2012-05-31 07:00,31,87.875,88.175,87.75,88.175,288
20120601|2012-05-31 07:30,31,88.15,88.175,87.925,88.075,281
20120601|2012-05-31 08:00,31,88.025,88.325,87.925,88.2,601
20120601|2012-05-31 08:30,31,88.2,88.7,88.125,88.5,1350
20120601|2012-05-31 09:00,31,88.5,89.075,88.4,88.6,3269
20120601|2012-05-31 09:30,31,88.6,88.875,88.6,88.675,1036
20120601|2012-05-31 10:00,31,88.7,89.15,88.525,89.15,887
20120601|2012-05-31 10:30,31,89.15,89.4,89,89.05,1157
20120601|2012-05-31 11:00,31,89.1,89.775,89.075,89.45,1344
20120601|2012-05-31 11:30,31,89.45,89.575,89.275,89.475,492
20120601|2012-05-31 12:00,31,89.5,89.575,89.325,89.4,474
20120601|2012-05-31 12:30,31,89.45,89.975,89.4,89.8,1256
20120601|2012-05-31 13:00,31,89.8,89.8,89.575,89.675,261
20120601|2012-05-31 13:30,31,89.65,89.7,89.575,89.65,40
20120601|2012-05-31 14:00,31,89.725,89.725,89.6,89.6,42
20120601|2012-05-31 14:30,31,89.65,89.675,89.65,89.675,15
20120601|2012-05-31 15:00,31,89.65,89.925,89.6,89.9,343
20120601|2012-05-31 15:30,31,89.925,89.975,89.9,89.925,25
20120601|2012-05-31 17:00,1,90,90.1,89.85,89.85,93
20120601|2012-05-31 17:30,1,89.9,89.9,89.9,89.9,1
20120601|2012-05-31 18:00,1,89.9,89.95,89.9,89.95,15
20120601|2012-05-31 18:30,1,90,90,89.975,89.975,16
20120601|2012-05-31 19:00,1,89.975,89.975,89.95,89.95,2
20120601|2012-05-31 20:30,1,89.95,89.95,89.95,89.95,5
20120601|2012-05-31 21:00,1,89.925,89.925,89.925,89.925,5
20120601|2012-05-31 21:30,1,89.925,89.925,89.9,89.9,24
20120601|2012-05-31 22:30,1,89.875,89.875,89.875,89.875,1
20120601|2012-05-31 23:00,1,89.95,89.975,89.95,89.975,3
20120601|2012-06-01 00:00,1,89.9,89.9,89.85,89.85,36
20120601|2012-06-01 01:00,1,89.9,89.9,89.9,89.9,1
20120601|2012-06-01 01:30,1,89.9,89.9,89.9,89.9,1
20120601|2012-06-01 02:00,1,89.9,89.9,89.9,89.9,3
20120601|2012-06-01 02:30,1,89.9,89.925,89.9,89.925,7
20120601|2012-06-01 03:30,1,89.9,89.9,89.9,89.9,2
20120601|2012-06-01 04:30,1,89.85,89.85,89.85,89.85,2
20120601|2012-06-01 05:00,1,89.875,89.9,89.875,89.9,8
20120601|2012-06-01 05:30,1,89.9,89.9,89.9,89.9,3
20120601|2012-06-01 06:00,1,89.9,89.9,89.9,89.9,1
20120601|2012-06-01 06:30,1,89.95,90,89.95,89.95,40
20120601|2012-06-01 07:00,1,90,90,89.8,89.8,29
20120601|2012-06-01 07:30,1,89.75,89.75,89.325,89.425,176
20120601|2012-06-01 08:00,1,89.35,89.425,89.2,89.425,286
20120601|2012-06-01 08:30,1,89.45,89.85,89.45,89.725,337
20120601|2012-06-01 09:00,1,89.775,90.175,89.625,90.05,996
20120601|2012-06-01 09:30,1,90,90.15,89.85,90,873
20120601|2012-06-01 10:00,1,90,90.8,90,90.75,972
20120601|2012-06-01 10:30,1,90.725,90.875,90.3,90.425,1059
20120601|2012-06-01 11:00,1,90.45,90.7,90.25,90.7,537
20120601|2012-06-01 11:30,1,90.7,90.725,90.5,90.6,588
20120601|2012-06-01 12:00,1,90.6,90.925,90.6,90.725,517
20120601|2012-06-01 12:30,1,90.725,90.775,90.55,90.775,567
20120601|2012-06-01 13:00,1,90.775,90.8,90.65,90.7,430
20120601|2012-06-01 13:30,1,90.725,90.9,90.725,90.8,92
20120601|2012-06-04 09:00,4,90.7,91.65,90.7,91.175,2250
20120601|2012-06-04 09:30,4,91.175,91.575,91.15,91.475,690
20120601|2012-06-04 10:00,4,91.475,91.7,91.3,91.7,752
20120601|2012-06-04 10:30,4,91.725,91.725,91.575,91.6,461
20120601|2012-06-04 11:00,4,91.575,91.625,91.45,91.575,530
20120601|2012-06-04 11:30,4,91.55,91.65,91.45,91.5,308
20120601|2012-06-04 12:00,4,91.525,91.6,91.5,91.55,126
20120601|2012-06-04 12:30,4,91.525,91.6,91.075,91.175,696
20120601|2012-06-04 13:00,4,91.175,91.25,91.025,91.15,199
20120601|2012-06-04 13:30,4,91.125,91.15,91,91,202
20120601|2012-06-04 14:00,4,91.025,91.15,91,91.05,91
20120601|2012-06-04 14:30,4,91.025,91.15,90.975,91.075,68
20120601|2012-06-04 15:00,4,91.125,91.15,91.1,91.125,14
20120601|2012-06-04 15:30,4,91.1,91.1,90.375,90.625,566
20120601|2012-06-04 17:00,5,90.65,90.85,90.65,90.85,10
20120601|2012-06-04 18:00,5,90.8,90.8,90.8,90.8,1
20120601|2012-06-04 19:00,5,90.8,90.8,90.8,90.8,1
20120601|2012-06-04 20:00,5,90.775,90.8,90.775,90.8,2
20120601|2012-06-04 21:00,5,90.725,90.725,90.725,90.725,1
20120601|2012-06-04 21:30,5,90.725,90.725,90.7,90.7,2
20120601|2012-06-04 23:30,5,90.775,90.775,90.775,90.775,2
20120601|2012-06-05 00:30,5,90.8,90.8,90.8,90.8,4
20120601|2012-06-05 01:00,5,90.8,90.8,90.8,90.8,4
20120601|2012-06-05 01:30,5,90.8,90.8,90.8,90.8,2
20120601|2012-06-05 02:00,5,90.85,90.875,90.85,90.875,8
20120601|2012-06-05 02:30,5,90.85,90.85,90.85,90.85,1
20120601|2012-06-05 05:30,5,90.825,90.875,90.825,90.875,3
20120601|2012-06-05 06:00,5,90.85,90.85,90.8,90.8,2
20120601|2012-06-05 06:30,5,90.8,90.9,90.8,90.9,4
20120601|2012-06-05 07:00,5,90.875,90.9,90.65,90.65,11
20120601|2012-06-05 07:30,5,90.6,90.85,90.525,90.825,123
20120601|2012-06-05 08:00,5,90.8,90.8,90.675,90.75,31
20120601|2012-06-05 08:30,5,90.7,90.85,90.6,90.775,305
20120601|2012-06-05 09:00,5,90.85,91.2,90.8,90.95,843
20120601|2012-06-05 09:30,5,90.925,91.1,90.8,91.1,517
20120601|2012-06-05 10:00,5,91.075,91.15,90.95,90.95,294
20120601|2012-06-05 10:30,5,91,91.05,90.9,90.975,136
20120601|2012-06-05 11:00,5,90.975,91.2,90.975,91.15,376
20120601|2012-06-05 11:30,5,91.175,91.2,91.075,91.125,114
20120601|2012-06-05 12:00,5,91.15,91.225,90.975,91.05,283
20120601|2012-06-05 12:30,5,91.05,91.25,90.925,91.1,630
20120601|2012-06-05 13:00,5,91.1,91.2,91.05,91.1,317
20120601|2012-06-05 13:30,5,91.1,91.125,91.05,91.05,44
20120601|2012-06-05 14:00,5,91.025,91.075,91,91.075,9
20120601|2012-06-05 14:30,5,91.1,91.15,91.05,91.15,8
20120601|2012-06-05 15:00,5,91.15,91.15,90.925,91,55
20120601|2012-06-05 15:30,5,90.925,91.1,90.9,91.1,85
20120601|2012-06-05 17:00,6,91,91,90.85,90.925,88
20120601|2012-06-05 17:30,6,90.875,90.875,90.825,90.825,6
20120601|2012-06-05 18:30,6,90.8,90.8,90.8,90.8,1
20120601|2012-06-05 19:30,6,90.875,90.875,90.875,90.875,2
20120601|2012-06-05 20:00,6,90.9,90.925,90.9,90.925,11
20120601|2012-06-05 20:30,6,90.9,90.9,90.9,90.9,6
20120601|2012-06-05 21:00,6,90.9,90.9,90.9,90.9,3
20120601|2012-06-05 23:00,6,90.875,90.875,90.875,90.875,1
20120601|2012-06-05 23:30,6,90.825,90.825,90.8,90.8,10
20120601|2012-06-06 00:30,6,90.875,90.875,90.875,90.875,2
20120601|2012-06-06 01:00,6,90.9,90.9,90.9,90.9,9
20120601|2012-06-06 01:30,6,90.9,90.9,90.9,90.9,7
20120601|2012-06-06 02:00,6,90.9,90.9,90.9,90.9,4
20120601|2012-06-06 02:30,6,90.9,90.9,90.9,90.9,1
20120601|2012-06-06 04:30,6,90.9,90.9,90.9,90.9,5
20120601|2012-06-06 05:00,6,90.9,90.9,90.9,90.9,11
20120601|2012-06-06 05:30,6,90.9,91.05,90.9,90.925,39
20120601|2012-06-06 06:00,6,90.975,90.975,90.975,90.975,2
20120601|2012-06-06 06:30,6,90.975,91.1,90.975,91.075,17
20120601|2012-06-06 07:00,6,91.025,91.125,90.975,91.075,34
20120601|2012-06-06 07:30,6,91.125,91.575,91.075,91.55,242
20120601|2012-06-06 08:00,6,91.55,91.85,91.525,91.7,472
20120601|2012-06-06 08:30,6,91.675,91.95,91.675,91.925,645
20120601|2012-06-06 09:00,6,91.95,91.95,91.775,91.875,840
20120601|2012-06-06 09:30,6,91.85,91.9,91.6,91.725,560
20120601|2012-06-06 10:00,6,91.725,91.8,91.5,91.5,389
20120601|2012-06-06 10:30,6,91.5,91.775,91.475,91.775,391
20120601|2012-06-06 11:00,6,91.775,91.875,91.675,91.8,179
20120601|2012-06-06 11:30,6,91.725,91.775,91.675,91.7,43
20120601|2012-06-06 12:00,6,91.7,91.85,91.625,91.8,170
20120601|2012-06-06 12:30,6,91.8,92,91.775,91.925,599
20120601|2012-06-06 13:00,6,91.925,92.05,91.85,92,314
20120601|2012-06-06 13:30,6,92.025,92.05,91.775,91.8,102
20120601|2012-06-06 14:00,6,91.85,91.875,91.8,91.875,4
20120601|2012-06-06 14:30,6,91.825,91.85,91.825,91.85,4
20120601|2012-06-06 15:00,6,91.875,92.2,91.725,92.025,209
20120601|2012-06-06 15:30,6,92.05,92.2,92.025,92.025,118
20120601|2012-06-06 17:00,7,91.95,91.95,91.9,91.9,15
20120601|2012-06-06 17:30,7,91.9,92.025,91.9,92.025,13
20120601|2012-06-06 18:00,7,92.075,92.125,92.025,92.025,14
20120601|2012-06-06 18:30,7,92.125,92.2,92.125,92.2,9
20120601|2012-06-06 19:30,7,92.2,92.2,92.2,92.2,2
20120601|2012-06-06 21:00,7,92.175,92.2,92.175,92.2,2
20120601|2012-06-06 21:30,7,92.125,92.125,92.05,92.05,9
20120601|2012-06-06 22:30,7,92.05,92.05,92.05,92.05,5
20120601|2012-06-06 23:30,7,92.05,92.05,92.05,92.05,10
20120601|2012-06-07 00:00,7,92.05,92.05,92.05,92.05,8
20120601|2012-06-07 00:30,7,92.025,92.05,92.025,92.05,2
20120601|2012-06-07 01:00,7,92.05,92.05,92.05,92.05,1
20120601|2012-06-07 01:30,7,92.075,92.075,92.025,92.025,9
20120601|2012-06-07 02:00,7,92.075,92.125,92.075,92.075,8
20120601|2012-06-07 02:30,7,92.05,92.05,92.05,92.05,1
20120601|2012-06-07 03:00,7,92.025,92.025,91.95,91.95,15
20120601|2012-06-07 04:30,7,92.025,92.025,92.025,92.025,1
20120601|2012-06-07 05:00,7,92.025,92.05,92,92.05,5
20120601|2012-06-07 05:30,7,92.075,92.075,92.025,92.025,2
20120601|2012-06-07 06:00,7,92.05,92.05,92,92,11
20120601|2012-06-07 06:30,7,92.075,92.1,92,92,8
20120601|2012-06-07 07:00,7,92.075,92.075,91.85,91.85,24
20120601|2012-06-07 07:30,7,91.925,92.025,91.925,91.925,22
20120601|2012-06-07 08:00,7,91.925,92.175,91.825,92.15,85
20120601|2012-06-07 08:30,7,92.15,92.225,92.15,92.175,38
20120601|2012-06-07 09:00,7,92.2,92.575,92.125,92.575,675
20120601|2012-06-07 09:30,7,92.55,92.55,92,92.35,818
20120601|2012-06-07 10:00,7,92.4,92.75,92.275,92.675,715
20120601|2012-06-07 10:30,7,92.675,93.075,92.6,92.95,552
20120601|2012-06-07 11:00,7,92.95,93.05,92.875,92.9,205
20120601|2012-06-07 11:30,7,92.95,93.05,92.9,93.05,91
20120601|2012-06-07 12:00,7,93.025,93.475,93.025,93.25,627
20120601|2012-06-07 12:30,7,93.25,93.3,93.025,93.075,443
20120601|2012-06-07 13:00,7,93.1,93.15,93.05,93.125,289
20120601|2012-06-07 13:30,7,93.075,93.25,93.075,93.225,37
20120601|2012-06-07 14:00,7,93.15,93.175,93.1,93.1,4
20120601|2012-06-07 14:30,7,93.175,93.35,93.175,93.225,90
20120601|2012-06-07 15:00,7,93.3,93.3,92.875,92.875,294
20120601|2012-06-07 15:30,7,92.85,92.85,92.65,92.7,98
20120601|2012-06-07 17:00,8,92.65,92.85,92.65,92.75,19
20120601|2012-06-07 17:30,8,92.75,92.75,92.75,92.75,1
20120601|2012-06-07 18:00,8,92.75,92.75,92.725,92.725,12
20120601|2012-06-07 19:00,8,92.7,92.725,92.7,92.725,9
20120601|2012-06-07 20:00,8,92.725,92.725,92.675,92.675,19
20120601|2012-06-07 20:30,8,92.65,92.65,92.6,92.6,21
20120601|2012-06-07 21:00,8,92.675,92.725,92.675,92.725,33
20120601|2012-06-07 22:30,8,92.675,92.675,92.675,92.675,1
20120601|2012-06-07 23:30,8,92.725,92.725,92.725,92.725,2
20120601|2012-06-08 02:00,8,92.725,92.725,92.725,92.725,9
20120601|2012-06-08 02:30,8,92.725,92.725,92.725,92.725,2
20120601|2012-06-08 03:00,8,92.675,92.675,92.65,92.65,8
20120601|2012-06-08 03:30,8,92.65,92.65,92.625,92.625,13
20120601|2012-06-08 05:00,8,92.675,92.7,92.675,92.7,2
20120601|2012-06-08 05:30,8,92.725,92.725,92.725,92.725,6
20120601|2012-06-08 06:30,8,92.675,92.725,92.675,92.725,15
20120601|2012-06-08 07:00,8,92.725,92.825,92.725,92.8,19
20120601|2012-06-08 07:30,8,92.8,92.875,92.625,92.625,43
20120601|2012-06-08 08:00,8,92.625,92.725,92.5,92.625,239
20120601|2012-06-08 08:30,8,92.6,92.825,92.575,92.75,247
20120601|2012-06-08 09:00,8,92.75,93.175,92.75,93.125,823
20120601|2012-06-08 09:30,8,93.125,93.275,93.075,93.275,284
20120601|2012-06-08 10:00,8,93.25,93.4,93.15,93.4,246
20120601|2012-06-08 10:30,8,93.375,93.475,93.375,93.425,250
20120601|2012-06-08 11:00,8,93.425,93.65,93.425,93.525,455
20120601|2012-06-08 11:30,8,93.525,93.6,93.3,93.475,219
20120601|2012-06-08 12:00,8,93.5,93.65,93.15,93.15,168
20120601|2012-06-08 12:30,8,93.15,93.425,93,93.1,463
20120601|2012-06-08 13:00,8,93.1,93.35,93.075,93.35,308
20120601|2012-06-08 13:30,8,93.325,93.4,93.325,93.375,97
20120601|2012-06-11 09:00,11,93.05,93.475,92.825,93.1,1126
20120601|2012-06-11 09:30,11,93.1,93.175,93.05,93.05,195
20120601|2012-06-11 10:00,11,93.1,93.175,93.075,93.15,186
20120601|2012-06-11 10:30,11,93.075,93.175,93.075,93.175,68
20120601|2012-06-11 11:00,11,93.175,93.35,93.175,93.325,272
20120601|2012-06-11 11:30,11,93.275,93.325,93.2,93.3,106
20120601|2012-06-11 12:00,11,93.3,93.4,93.25,93.25,148
20120601|2012-06-11 12:30,11,93.275,93.35,93.25,93.3,218
20120601|2012-06-11 13:00,11,93.3,93.35,93.175,93.3,238
20120601|2012-06-11 13:30,11,93.3,93.3,93.2,93.225,96
20120601|2012-06-11 14:00,11,93.225,93.25,93.15,93.2,46
20120601|2012-06-11 14:30,11,93.2,93.2,93.15,93.2,76
20120601|2012-06-11 15:00,11,93.225,93.525,93.225,93.375,107
20120601|2012-06-11 15:30,11,93.375,93.4,93.35,93.35,34
20120601|2012-06-11 17:00,12,93.45,93.45,93.325,93.35,12
20120601|2012-06-11 17:30,12,93.3,93.3,93.3,93.3,2
20120601|2012-06-11 18:00,12,93.275,93.275,93.275,93.275,1
20120601|2012-06-11 19:00,12,93.275,93.275,93.225,93.225,26
20120601|2012-06-11 19:30,12,93.225,93.225,93.225,93.225,7
20120601|2012-06-11 20:00,12,93.2,93.2,93.2,93.2,20
20120601|2012-06-11 22:00,12,93.2,93.2,93.2,93.2,5
20120601|2012-06-12 02:30,12,93.25,93.25,93.25,93.25,1
20120601|2012-06-12 03:30,12,93.2,93.2,93.175,93.175,2
20120601|2012-06-12 05:00,12,93.25,93.275,93.25,93.275,17
20120601|2012-06-12 05:30,12,93.2,93.2,93.2,93.2,10
20120601|2012-06-12 06:30,12,93.275,93.275,93.275,93.275,1
20120601|2012-06-12 07:00,12,93.3,93.325,93.3,93.325,10
20120601|2012-06-12 07:30,12,93.325,93.325,93.225,93.225,12
20120601|2012-06-12 08:00,12,93.3,93.35,93.3,93.35,47
20120601|2012-06-12 08:30,12,93.35,93.4,93.3,93.3,44
20120601|2012-06-12 09:00,12,93.325,93.475,93.325,93.425,240
20120601|2012-06-12 09:30,12,93.45,93.45,93.325,93.425,162
20120601|2012-06-12 10:00,12,93.4,93.5,93.3,93.4,215
20120601|2012-06-12 10:30,12,93.475,93.55,93.425,93.5,177
20120601|2012-06-12 11:00,12,93.525,93.525,93.375,93.4,101
20120601|2012-06-12 11:30,12,93.425,93.425,93.3,93.35,139
20120601|2012-06-12 12:00,12,93.35,93.475,93.25,93.4,319
20120601|2012-06-12 12:30,12,93.4,93.475,93.325,93.45,204
20120601|2012-06-12 13:00,12,93.475,93.475,93.4,93.4,95
20120601|2012-06-12 13:30,12,93.4,93.4,93.3,93.3,63
20120601|2012-06-12 14:00,12,93.35,93.425,93.35,93.425,5
20120601|2012-06-12 14:30,12,93.425,93.425,93.3,93.3,34
20120601|2012-06-12 15:00,12,93.3,93.3,93.2,93.275,37
20120601|2012-06-12 17:00,13,93.425,93.425,93.275,93.275,4
20120601|2012-06-12 17:30,13,93.275,93.275,93.2,93.2,8
20120601|2012-06-12 19:00,13,93.225,93.225,93.225,93.225,5
20120601|2012-06-12 19:30,13,93.25,93.25,93.25,93.25,1
20120601|2012-06-12 20:30,13,93.25,93.25,93.25,93.25,1
20120601|2012-06-12 21:00,13,93.275,93.3,93.275,93.3,2
20120601|2012-06-12 23:30,13,93.3,93.3,93.3,93.3,21
20120601|2012-06-13 03:00,13,93.3,93.3,93.3,93.3,1
20120601|2012-06-13 04:00,13,93.275,93.275,93.275,93.275,1
20120601|2012-06-13 05:00,13,93.25,93.3,93.225,93.3,8
20120601|2012-06-13 05:30,13,93.3,93.3,93.3,93.3,5
20120601|2012-06-13 06:00,13,93.25,93.25,93.25,93.25,1
20120601|2012-06-13 06:30,13,93.3,93.3,93.275,93.275,6
20120601|2012-06-13 07:00,13,93.275,93.3,93.275,93.3,4
20120601|2012-06-13 07:30,13,93.25,93.3,93.25,93.275,57
20120601|2012-06-13 08:00,13,93.3,93.375,93.25,93.375,15
20120601|2012-06-13 08:30,13,93.275,93.425,93.25,93.275,49
20120601|2012-06-13 09:00,13,93.35,93.35,93.225,93.35,105
20120601|2012-06-13 09:30,13,93.325,93.5,93.3,93.45,192
20120601|2012-06-13 10:00,13,93.5,93.75,93.45,93.6,255
20120601|2012-06-13 10:30,13,93.6,93.8,93.6,93.775,105
20120601|2012-06-13 11:00,13,93.75,93.95,93.75,93.875,461
20120601|2012-06-13 11:30,13,93.85,93.95,93.8,93.9,100
20120601|2012-06-13 12:00,13,93.9,93.975,93.875,93.925,279
20120601|2012-06-13 12:30,13,93.925,93.95,93.9,93.925,154
20120601|2012-06-13 13:00,13,93.925,93.95,93.8,93.85,154
20120601|2012-06-13 13:30,13,93.85,93.875,93.825,93.875,9
20120601|2012-06-13 14:00,13,93.9,93.9,93.9,93.9,6
20120601|2012-06-13 14:30,13,93.85,94.125,93.85,94.1,115
20120601|2012-06-13 15:00,13,94.1,94.2,94.1,94.175,31
20120601|2012-06-13 15:30,13,94.15,94.35,94.075,94.3,229
20120601|2012-06-13 17:00,14,94.2,94.2,94.2,94.2,1
20120601|2012-06-13 17:30,14,94.275,94.275,94.275,94.275,1
20120601|2012-06-13 18:00,14,94.275,94.275,94.2,94.2,4
20120601|2012-06-13 18:30,14,94.275,94.275,94.275,94.275,1
20120601|2012-06-13 19:00,14,94.3,94.3,94.3,94.3,27
20120601|2012-06-13 19:30,14,94.3,94.35,94.3,94.35,27
20120601|2012-06-13 23:00,14,94.35,94.35,94.35,94.35,2
20120601|2012-06-14 00:30,14,94.35,94.35,94.35,94.35,2
20120601|2012-06-14 01:00,14,94.35,94.35,94.35,94.35,2
20120601|2012-06-14 02:30,14,94.35,94.35,94.35,94.35,3
20120601|2012-06-14 03:00,14,94.225,94.35,94.2,94.35,4
20120601|2012-06-14 04:00,14,94.35,94.35,94.35,94.35,13
20120601|2012-06-14 04:30,14,94.4,94.475,94.25,94.25,8
20120601|2012-06-14 05:30,14,94.225,94.225,94.225,94.225,3
20120601|2012-06-14 06:00,14,94.45,94.475,94.45,94.475,2
20120601|2012-06-14 06:30,14,94.225,94.25,94.225,94.25,17
20120601|2012-06-14 07:00,14,94.25,94.25,94.1,94.25,83
20120601|2012-06-14 07:30,14,94.25,94.35,94.225,94.25,47
20120601|2012-06-14 08:00,14,94.25,94.325,94.225,94.325,58
20120601|2012-06-14 08:30,14,94.35,94.4,94.3,94.3,181
20120601|2012-06-14 09:00,14,94.3,94.4,94.275,94.375,181
20120601|2012-06-14 09:30,14,94.375,94.725,94.3,94.675,407
20120601|2012-06-14 10:00,14,94.675,94.725,94.475,94.6,258
20120601|2012-06-14 10:30,14,94.6,94.65,94.55,94.575,142
20120601|2012-06-14 11:00,14,94.6,94.6,94.525,94.575,74
20120601|2012-06-14 11:30,14,94.6,94.75,94.575,94.75,321
20120701|2011-05-04 11:00,4,91.6,91.6,91.6,91.6,1
20120701|2011-05-04 11:30,4,91.4,91.4,91.4,91.4,1
20120701|2011-05-05 09:00,5,91.8,91.8,91.8,91.8,1
20120701|2011-05-05 12:30,5,91.9,91.9,91.9,91.9,1
20120701|2011-05-06 09:30,6,91.8,91.8,91.8,91.8,2
20120701|2011-05-06 10:00,6,92,92.1,92,92.1,4
20120701|2011-05-06 12:00,6,91.95,91.95,91.95,91.95,1
20120701|2011-05-06 12:30,6,92.225,92.225,92.225,92.225,1
20120701|2011-05-06 13:00,6,92.25,92.25,92.25,92.25,1
20120701|2011-05-09 09:30,9,92.05,92.15,92.05,92.15,3
20120701|2011-05-10 11:00,10,92.525,92.55,92.525,92.55,9
20120701|2011-05-11 09:00,11,91.6,91.6,91.6,91.6,4
20120701|2011-05-11 11:00,11,90.5,90.5,90.4,90.425,12
20120701|2011-05-13 07:30,13,92,92,92,92,1
20120701|2011-05-13 10:00,13,91.5,91.5,91.5,91.5,1
20120701|2011-05-13 12:00,13,91.4,91.4,91.4,91.4,1
20120701|2011-05-19 10:30,19,90.5,90.5,90.5,90.5,4
20120701|2011-05-24 10:30,24,89.3,89.3,89.3,89.3,1
20120701|2011-05-24 11:00,24,88.825,88.825,88.825,88.825,1
20120701|2011-05-31 09:00,31,91,91,91,91,2
20120701|2011-05-31 09:30,31,90.8,90.8,90.8,90.8,1
20120701|2011-05-31 10:00,31,90.8,90.9,90.8,90.9,2
20120701|2011-05-31 10:30,31,91,91,91,91,3
20120701|2011-06-01 09:00,1,90.5,90.5,90.5,90.5,6
20120701|2011-06-01 09:30,1,89.7,89.7,89.7,89.7,1
20120701|2011-06-02 09:00,2,89.7,89.7,89.7,89.7,1
20120701|2011-06-02 10:00,2,89.75,89.75,89.7,89.7,7
20120701|2011-06-02 10:30,2,89.7,89.7,89.7,89.7,6
20120701|2011-06-02 11:00,2,89.65,89.65,89.65,89.65,1
20120701|2011-06-02 13:00,2,90.65,90.65,90.6,90.65,11
20120701|2011-06-03 10:30,3,91.1,91.1,91.1,91.1,4
20120701|2011-06-03 11:00,3,91.1,91.1,91.1,91.1,1
20120701|2011-06-07 10:30,7,91.6,91.75,91.475,91.75,9
20120701|2011-06-07 11:00,7,91.725,91.725,91.425,91.425,11
20120701|2011-06-07 12:00,7,91.725,92,91.725,92,12
20120701|2011-06-07 14:00,7,92,92,92,92,1
20120701|2011-06-08 10:00,8,92,92,92,92,2
20120701|2011-06-08 10:30,8,91.975,92,91.975,92,2
20120701|2011-06-09 07:30,9,93,93.5,93,93.5,3
20120701|2011-06-09 08:00,9,93.75,93.75,93.75,93.75,1
20120701|2011-06-09 08:30,9,94,94,94,94,1
20120701|2011-06-09 09:00,9,94.5,94.5,94.5,94.5,2
20120701|2011-06-09 12:30,9,94.5,94.5,94.5,94.5,1
20120701|2011-06-10 08:00,10,94.9,94.9,94.9,94.9,1
20120701|2011-06-10 08:30,10,94.9,95,94.9,95,5
20120701|2011-06-10 11:00,10,94.775,94.775,94.75,94.75,4
20120701|2011-06-10 11:30,10,94.725,94.725,94.6,94.6,7
20120701|2011-06-10 13:00,10,94.85,94.85,94.3,94.3,20
20120701|2011-06-13 09:30,13,94.475,94.475,94.475,94.475,1
20120701|2011-06-13 10:00,13,94.6,94.6,94.55,94.6,4
20120701|2011-06-13 10:30,13,94.4,94.4,94.4,94.4,1
20120701|2011-06-13 11:00,13,94.275,94.275,94.2,94.2,2
20120701|2011-06-13 11:30,13,94.55,94.6,94.55,94.6,2
20120701|2011-06-13 12:00,13,94.6,94.6,94.4,94.4,24
20120701|2011-06-13 12:30,13,95.025,95.025,95.025,95.025,1
20120701|2011-06-14 09:00,14,94.9,95,94.9,95,4
20120701|2011-06-14 09:30,14,94.625,94.625,94.625,94.625,1
20120701|2011-06-14 10:00,14,94.8,95,94.8,95,7
20120701|2011-06-14 10:30,14,94.575,94.575,94.2,94.2,35
20120701|2011-06-14 11:00,14,94.525,94.65,94.4,94.65,28
20120701|2011-06-14 11:30,14,95,95.1,95,95.1,2
20120701|2011-06-14 12:00,14,95.15,95.15,95.15,95.15,5
20120701|2011-06-14 12:30,14,95.05,95.05,95.05,95.05,1
20120701|2011-06-14 13:00,14,95.25,95.25,95.25,95.25,1
20120701|2011-06-15 09:30,15,95.25,95.25,95.025,95.025,9
20120701|2011-06-15 10:00,15,94.85,94.925,94.65,94.65,12
20120701|2011-06-15 10:30,15,94.65,94.9,94.65,94.9,16
20120701|2011-06-15 11:00,15,95,95,95,95,3
20120701|2011-06-15 11:30,15,94.675,94.85,94.65,94.85,12
20120701|2011-06-15 12:00,15,94.825,94.825,94.4,94.45,18
20120701|2011-06-15 12:30,15,94.45,94.65,94.375,94.65,3
20120701|2011-06-15 13:00,15,94.65,94.65,94.65,94.65,1
20120701|2011-06-15 13:30,15,94.65,94.65,94.65,94.65,2
20120701|2011-06-15 14:00,15,94.8,94.8,94.8,94.8,1
20120701|2011-06-15 14:30,15,94.5,94.5,94.5,94.5,1
20120701|2011-06-15 15:00,15,94.75,94.75,94.75,94.75,1
20120701|2011-06-15 15:30,15,94.8,94.85,94.8,94.825,3
20120701|2011-06-16 04:30,16,94.8,94.8,94.75,94.75,4
20120701|2011-06-16 08:00,16,94.6,94.6,94.6,94.6,1
20120701|2011-06-16 08:30,16,94.6,94.6,94.6,94.6,4
20120701|2011-06-16 09:30,16,94.55,94.55,94.25,94.35,9
20120701|2011-06-16 10:00,16,94.3,94.3,94.2,94.25,33
20120701|2011-06-16 10:30,16,94.4,94.6,94.4,94.475,32
20120701|2011-06-16 11:30,16,94.6,94.75,94.55,94.7,20
20120701|2011-06-16 12:30,16,94.6,94.7,94.5,94.7,11
20120701|2011-06-16 13:00,16,94.575,94.575,94.575,94.575,2
20120701|2011-06-16 14:30,16,94.575,94.575,94.575,94.575,4
20120701|2011-06-16 15:00,16,94.45,94.45,94.45,94.45,2
20120701|2011-06-17 08:00,17,94.35,94.35,94.35,94.35,2
20120701|2011-06-17 08:30,17,94.425,94.55,94.425,94.55,3
20120701|2011-06-17 09:00,17,94.65,94.65,94.2,94.2,15
20120701|2011-06-17 09:30,17,94.4,94.4,94.4,94.4,5
20120701|2011-06-17 10:00,17,94.15,94.15,94.15,94.15,1
20120701|2011-06-17 10:30,17,94.15,94.2,94.15,94.2,5
20120701|2011-06-17 11:00,17,94.05,94.05,94,94,3
20120701|2011-06-20 09:00,20,94.075,94.3,94.075,94.3,7
20120701|2011-06-20 09:30,20,94.25,94.25,94.25,94.25,7
20120701|2011-06-20 10:00,20,94.25,94.5,94.25,94.5,10
20120701|2011-06-20 10:30,20,94.6,94.6,94.575,94.575,6
20120701|2011-06-20 11:00,20,94.575,94.6,94.5,94.575,7
20120701|2011-06-20 11:30,20,94.6,94.6,94.6,94.6,3
20120701|2011-06-20 12:30,20,94.75,94.8,94.6,94.8,12
20120701|2011-06-20 13:00,20,94.8,94.8,94.8,94.8,2
20120701|2011-06-20 15:00,20,94.8,94.8,94.8,94.8,1
20120701|2011-06-20 15:30,20,94.8,94.8,94.75,94.75,2
20120701|2011-06-20 20:30,21,94.8,94.8,94.8,94.8,1
20120701|2011-06-21 04:30,21,94.8,94.8,94.8,94.8,4
20120701|2011-06-21 06:00,21,94.95,94.95,94.95,94.95,1
20120701|2011-06-21 06:30,21,94.95,94.95,94.95,94.95,9
20120701|2011-06-21 08:00,21,94.95,94.95,94.95,94.95,4
20120701|2011-06-21 08:30,21,94.95,94.95,94.95,94.95,7
20120701|2011-06-21 09:00,21,95,95,94.95,94.95,6
20120701|2011-06-21 09:30,21,94.7,94.7,94.5,94.5,11
20120701|2011-06-21 10:00,21,94.575,94.7,94.575,94.7,5
20120701|2011-06-21 10:30,21,94.7,94.95,94.7,94.95,6
20120701|2011-06-21 11:00,21,94.975,94.975,94.95,94.975,5
20120701|2011-06-21 11:30,21,94.8,94.8,94.775,94.775,2
20120701|2011-06-21 12:00,21,95,95,95,95,15
20120701|2011-06-21 12:30,21,95,95,95,95,2
20120701|2011-06-21 13:00,21,95.05,95.05,95.05,95.05,1
20120701|2011-06-21 14:00,21,95.1,95.1,95.1,95.1,2
20120701|2011-06-21 23:00,22,95.2,95.2,95.2,95.2,5
20120701|2011-06-22 05:30,22,95.2,95.2,95.2,95.2,1
20120701|2011-06-22 06:30,22,95.2,95.2,95.2,95.2,1
20120701|2011-06-22 09:30,22,95,95.05,94.85,94.85,9
20120701|2011-06-22 10:00,22,94.95,95,94.9,94.9,15
20120701|2011-06-22 10:30,22,94.975,95.025,94.975,95,14
20120701|2011-06-22 11:00,22,95.05,95.05,95.05,95.05,3
20120701|2011-06-22 12:30,22,94.5,94.65,94.5,94.65,4
20120701|2011-06-22 13:00,22,94.575,94.575,94.575,94.575,1
20120701|2011-06-22 13:30,22,94.675,94.675,94.675,94.675,1
20120701|2011-06-22 14:00,22,94.7,94.7,94.65,94.65,2
20120701|2011-06-22 14:30,22,94.7,94.7,94.5,94.5,6
20120701|2011-06-23 07:30,23,93.5,93.5,93.5,93.5,1
20120701|2011-06-23 08:00,23,93.7,93.875,93.7,93.875,4
20120701|2011-06-23 08:30,23,93.5,93.5,93.5,93.5,9
20120701|2011-06-23 09:00,23,93.5,93.5,93.5,93.5,8
20120701|2011-06-23 10:00,23,92.75,92.75,92.7,92.7,18
20120701|2011-06-23 11:00,23,92.65,92.65,92.625,92.625,7
20120701|2011-06-23 12:00,23,92.7,92.7,92.7,92.7,2
20120701|2011-06-23 13:00,23,92.7,92.725,92.7,92.725,5
20120701|2011-06-23 15:00,23,92.8,92.8,92.8,92.8,4
20120701|2011-06-24 09:30,24,92.375,92.5,92.375,92.5,3
20120701|2011-06-24 11:00,24,92.075,92.5,92.075,92.5,4
20120701|2011-06-24 11:30,24,92.5,92.5,92.5,92.5,1
20120701|2011-06-24 12:30,24,92.65,93.75,92.65,93.75,51
20120701|2011-06-27 09:00,27,93.25,93.25,93.25,93.25,1
20120701|2011-06-27 09:30,27,93.025,93.1,93.025,93.1,2
20120701|2011-06-27 10:00,27,93.4,93.5,93.4,93.5,3
20120701|2011-06-27 11:00,27,93.175,93.175,93.175,93.175,1
20120701|2011-06-27 12:00,27,92.85,92.85,92.85,92.85,1
20120701|2011-06-27 12:30,27,93.05,93.25,93.05,93.25,15
20120701|2011-06-27 13:00,27,93.2,93.2,93.2,93.2,4
20120701|2011-06-27 14:00,27,92.7,92.7,92.7,92.7,2
20120701|2011-06-27 15:00,27,93.2,93.4,93.2,93.4,4
20120701|2011-06-27 17:30,28,93.1,93.1,93.1,93.1,1
20120701|2011-06-28 07:00,28,93.55,93.55,93.55,93.55,2
20120701|2011-06-28 07:30,28,93.7,93.8,93.7,93.8,6
20120701|2011-06-28 08:00,28,93.85,93.85,93.85,93.85,5
20120701|2011-06-28 08:30,28,93.85,93.85,93.825,93.85,5
20120701|2011-06-28 09:00,28,93.85,94,93.65,94,10
20120701|2011-06-28 09:30,28,94,94,94,94,1
20120701|2011-06-28 10:00,28,93.925,94,93.925,94,9
20120701|2011-06-28 10:30,28,94,94,94,94,1
20120701|2011-06-28 11:00,28,94.1,94.1,93.95,93.95,8
20120701|2011-06-28 12:00,28,93.95,93.95,93.9,93.9,11
20120701|2011-06-28 13:00,28,94.1,94.1,94.1,94.1,1
20120701|2011-06-29 08:00,29,94.5,94.5,94.5,94.5,1
20120701|2011-06-29 09:00,29,94.55,94.55,94.5,94.5,6
20120701|2011-06-29 09:30,29,94.625,94.7,94.525,94.7,30
20120701|2011-06-29 10:00,29,94.7,94.75,94.7,94.725,77
20120701|2011-06-29 11:30,29,94.95,95,94.9,94.9,29
20120701|2011-06-29 12:00,29,95,95,95,95,1
20120701|2011-06-29 12:30,29,94.8,94.95,94.8,94.95,36
20120701|2011-06-29 13:00,29,94.8,94.9,94.8,94.9,7
20120701|2011-06-29 13:30,29,95,95,95,95,4
20120701|2011-06-30 03:00,30,95.2,95.2,95.2,95.2,3
20120701|2011-06-30 07:30,30,94.9,94.9,93.3,93.5,49
20120701|2011-06-30 08:00,30,93.35,93.35,92.65,92.65,16
20120701|2011-06-30 08:30,30,92.75,92.8,92.6,92.8,8
20120701|2011-06-30 09:00,30,92.3,92.3,92.2,92.2,5
20120701|2011-06-30 10:00,30,92,92.1,91.6,92.1,8
20120701|2011-06-30 10:30,30,92.2,92.2,91.85,91.85,6
20120701|2011-06-30 11:00,30,91.8,91.8,91.8,91.8,7
20120701|2011-06-30 11:30,30,91.75,91.75,91.75,91.75,2
20120701|2011-06-30 12:00,30,91.775,91.775,91.6,91.6,27
20120701|2011-06-30 12:30,30,92.3,92.3,92.3,92.3,9
20120701|2011-06-30 13:00,30,92.225,92.225,92.1,92.1,10
20120701|2011-06-30 13:30,30,92.05,92.25,92.05,92.25,7
20120701|2011-07-01 07:30,1,92.25,92.25,92.25,92.25,9
20120701|2011-07-01 08:30,1,92.675,92.85,92.675,92.85,6
20120701|2011-07-01 09:00,1,92.9,92.95,92.85,92.9,8
20120701|2011-07-01 10:00,1,92.425,92.65,92.4,92.65,14
20120701|2011-07-01 10:30,1,92.65,92.75,92.5,92.65,19
20120701|2011-07-01 11:30,1,92.425,92.425,92.425,92.425,1
20120701|2011-07-01 12:00,1,92.425,92.5,92.425,92.5,11
20120701|2011-07-01 12:30,1,92.5,92.6,92.5,92.5,5
20120701|2011-07-05 09:00,5,92.675,93,92.675,93,6
20120701|2011-07-05 09:30,5,93,93.2,93,93.2,22
20120701|2011-07-05 10:00,5,93.2,93.2,93.2,93.2,7
20120701|2011-07-05 10:30,5,93.2,93.2,93.2,93.2,2
20120701|2011-07-05 11:00,5,93.2,93.2,93.2,93.2,7
20120701|2011-07-05 12:00,5,92.975,93.15,92.975,93.15,6
20120701|2011-07-05 13:00,5,93.25,93.5,93.25,93.5,13
20120701|2011-07-05 13:30,5,93.5,93.525,93.5,93.525,3
20120701|2011-07-05 14:30,5,93.525,93.525,93.525,93.525,4
20120701|2011-07-05 15:00,5,93.5,93.5,93.5,93.5,2
20120701|2011-07-05 18:00,6,93.55,93.55,93.55,93.55,1
20120701|2011-07-06 09:00,6,93.425,93.425,93.425,93.425,6
20120701|2011-07-06 09:30,6,93.475,93.5,93.45,93.5,7
20120701|2011-07-06 10:00,6,93.425,93.55,93.425,93.55,3
20120701|2011-07-06 11:00,6,93.625,93.7,93.6,93.7,6
20120701|2011-07-06 11:30,6,93.7,93.8,93.5,93.55,20
20120701|2011-07-06 12:00,6,93.55,93.55,93.5,93.5,11
20120701|2011-07-06 12:30,6,93.6,93.6,93.425,93.425,15
20120701|2011-07-06 13:00,6,93.75,93.775,93.65,93.775,54
20120701|2011-07-06 13:30,6,93.75,93.75,93.7,93.7,2
20120701|2011-07-06 14:00,6,93.7,93.7,93.6,93.6,12
20120701|2011-07-06 15:30,6,93.775,93.775,93.775,93.775,1
20120701|2011-07-06 17:00,7,93.775,93.775,93.775,93.775,1
20120701|2011-07-06 17:30,7,93.8,93.8,93.8,93.8,1
20120701|2011-07-07 07:30,7,93.7,93.7,93.7,93.7,2
20120701|2011-07-07 08:00,7,93.7,93.825,93.7,93.825,11
20120701|2011-07-07 08:30,7,93.85,93.9,93.85,93.9,3
20120701|2011-07-07 09:00,7,93.85,93.95,93.525,93.95,34
20120701|2011-07-07 09:30,7,93.975,94.225,93.975,94.225,32
20120701|2011-07-07 10:00,7,94.175,94.175,94.15,94.15,15
20120701|2011-07-07 10:30,7,94.1,94.1,94.1,94.1,6
20120701|2011-07-07 11:00,7,94.225,94.375,94.225,94.375,23
20120701|2011-07-07 11:30,7,94.45,94.6,93.975,94.05,18
20120701|2011-07-07 12:00,7,94.575,94.6,94.45,94.6,24
20120701|2011-07-07 12:30,7,94.45,94.45,94.4,94.4,4
20120701|2011-07-07 13:00,7,94.55,94.6,94.475,94.6,8
20120701|2011-07-07 13:30,7,94.425,94.425,94.425,94.425,1
20120701|2011-07-07 14:00,7,94.375,94.375,94.375,94.375,1
20120701|2011-07-07 20:30,8,94,94,94,94,1
20120701|2011-07-07 21:00,8,94,94,94,94,1
20120701|2011-07-08 08:00,8,94.4,94.4,94.4,94.4,1
20120701|2011-07-08 08:30,8,94.075,94.075,94.025,94.025,10
20120701|2011-07-08 09:00,8,94.125,94.125,94.125,94.125,1
20120701|2011-07-08 09:30,8,94.025,94.025,94.025,94.025,3
20120701|2011-07-08 10:00,8,94.2,94.2,94.2,94.2,1
20120701|2011-07-08 11:00,8,94.2,94.2,94.2,94.2,1
20120701|2011-07-08 11:30,8,94.2,94.3,94.1,94.2,24
20120701|2011-07-08 12:00,8,94.125,94.35,94.125,94.35,9
20120701|2011-07-08 12:30,8,94.3,94.45,94.3,94.45,24
20120701|2011-07-08 13:00,8,94.45,94.5,94.35,94.5,8
20120701|2011-07-11 09:00,11,94.35,94.9,94.35,94.9,66
20120701|2011-07-11 09:30,11,94.975,95.7,94.975,95.7,53
20120701|2011-07-11 10:00,11,95.65,95.65,95.65,95.65,2
20120701|2011-07-11 10:30,11,95.25,95.5,95.25,95.5,63
20120701|2011-07-11 11:30,11,95.1,95.1,95.025,95.025,10
20120701|2011-07-11 12:00,11,95.175,95.25,94.9,95.25,10
20120701|2011-07-11 12:30,11,94.65,95.25,94.65,95.25,4
20120701|2011-07-11 13:00,11,95.7,95.7,95.7,95.7,10
20120701|2011-07-11 13:30,11,95.7,95.7,95.3,95.3,8
20120701|2011-07-11 15:30,11,95.3,95.3,95.25,95.25,4
20120701|2011-07-11 18:00,12,95.25,95.25,95.25,95.25,1
20120701|2011-07-12 06:00,12,95.45,95.45,95.45,95.45,1
20120701|2011-07-12 07:30,12,95.05,95.05,95,95,12
20120701|2011-07-12 08:00,12,95,95,94.95,94.975,4
20120701|2011-07-12 08:30,12,95.225,95.225,95.175,95.175,5
20120701|2011-07-12 09:00,12,95.45,95.55,95.3,95.3,10
20120701|2011-07-12 09:30,12,95.25,95.3,94.75,94.75,17
20120701|2011-07-12 10:00,12,94.7,95.025,94.575,94.575,21
20120701|2011-07-12 10:30,12,94.575,94.7,94.25,94.25,6
20120701|2011-07-12 11:00,12,94.425,94.425,94.425,94.425,1
20120701|2011-07-12 11:30,12,94.55,94.55,94.55,94.55,1
20120701|2011-07-12 12:00,12,94.775,94.975,94.775,94.975,22
20120701|2011-07-12 12:30,12,94.975,95.4,94.975,95.4,24
20120701|2011-07-12 13:30,12,95.4,95.45,95.4,95.45,4
20120701|2011-07-12 14:30,12,95.275,95.275,95.275,95.275,1
20120701|2011-07-13 09:30,13,95.925,95.925,95.925,95.925,2
20120701|2011-07-13 10:00,13,95.9,96.1,95.9,96.1,37
20120701|2011-07-13 10:30,13,96.1,96.125,95.95,95.95,4
20120701|2011-07-13 12:30,13,96.1,96.2,96.1,96.2,6
20120701|2011-07-13 14:00,13,95.5,95.5,95.5,95.5,1
20120701|2011-07-14 09:00,14,96.075,96.075,96.075,96.075,1
20120701|2011-07-14 10:00,14,95.35,95.35,95.25,95.25,3
20120701|2011-07-14 11:00,14,95.325,95.325,94.675,94.95,25
20120701|2011-07-14 11:30,14,94.825,94.825,94.825,94.825,2
20120701|2011-07-14 12:00,14,94.925,95.1,94.925,95.1,4
20120701|2011-07-14 14:00,14,95.425,95.45,95.425,95.45,2
20120701|2011-07-15 09:00,15,95.775,96.05,95.775,96.05,5
20120701|2011-07-15 10:00,15,95.8,95.8,95.8,95.8,2
20120701|2011-07-15 10:30,15,95.8,95.8,95.8,95.8,2
20120701|2011-07-15 11:30,15,95.825,95.825,95.825,95.825,1
20120701|2011-07-15 12:00,15,96,96.15,96,96.15,2
20120701|2011-07-15 12:30,15,96.15,96.2,96.05,96.05,4
20120701|2011-07-15 13:00,15,95.9,95.9,95.9,95.9,1
20120701|2011-07-18 09:00,18,96.225,96.375,96.225,96.375,7
20120701|2011-07-18 09:30,18,95.575,95.625,94.375,94.375,8
20120701|2011-07-18 10:00,18,95.075,95.075,95.075,95.075,1
20120701|2011-07-18 11:00,18,94.6,94.9,94.6,94.9,3
20120701|2011-07-18 11:30,18,95.15,95.15,95.075,95.075,2
20120701|2011-07-18 12:00,18,95.125,95.125,95.05,95.05,8
20120701|2011-07-19 09:00,19,95.825,96.05,95.825,96.05,2
20120701|2011-07-19 10:00,19,95.925,96.2,95.925,96.2,4
20120701|2011-07-19 12:00,19,96.025,96.1,96,96.1,7
20120701|2011-07-19 12:30,19,96.15,96.3,96.15,96.3,11
20120701|2011-07-19 13:00,19,96.3,96.3,96.3,96.3,2
20120701|2011-07-19 14:00,19,96.2,96.2,96.2,96.2,1
20120701|2011-07-19 14:30,19,96.2,96.2,96.2,96.2,4
20120701|2011-07-20 08:00,20,96.375,96.4,96.375,96.4,3
20120701|2011-07-20 08:30,20,96.425,96.425,96.425,96.425,2
20120701|2011-07-20 09:00,20,95.35,95.35,95.35,95.35,1
20120701|2011-07-20 10:00,20,95.875,96,95.875,96,3
20120701|2011-07-20 11:00,20,96.15,96.2,96.15,96.2,16
20120701|2011-07-20 14:30,20,96.05,96.05,96.05,96.05,2
20120701|2011-07-21 09:00,21,96.05,96.1,96.05,96.1,10
20120701|2011-07-21 09:30,21,96.15,96.15,95.9,95.9,3
20120701|2011-07-21 10:30,21,95.75,95.75,95.55,95.55,3
20120701|2011-07-21 12:30,21,95.75,95.8,95.75,95.8,6
20120701|2011-07-21 13:00,21,95.85,95.85,95.85,95.85,1
20120701|2011-07-21 14:30,21,95.775,95.775,95.725,95.725,3
20120701|2011-07-22 06:30,22,96,96,96,96,1
20120701|2011-07-22 08:00,22,96,96,96,96,2
20120701|2011-07-22 09:30,22,96.175,96.25,96.175,96.225,7
20120701|2011-07-22 10:00,22,96.225,96.45,96.225,96.35,25
20120701|2011-07-22 10:30,22,96.425,96.45,96.425,96.425,10
20120701|2011-07-22 11:00,22,96.45,96.5,96.35,96.5,14
20120701|2011-07-22 11:30,22,96.425,96.5,96.325,96.5,17
20120701|2011-07-22 12:00,22,96.3,96.3,96.275,96.275,3
20120701|2011-07-22 12:30,22,96.5,96.55,96.5,96.55,19
20120701|2011-07-22 13:00,22,96.575,96.575,96.55,96.55,4
20120701|2011-07-22 13:30,22,96.3,96.3,96.3,96.3,2
20120701|2011-07-25 10:00,25,96.325,96.325,96.325,96.325,49
20120701|2011-07-25 10:30,25,96.425,96.425,96.2,96.3,13
20120701|2011-07-25 11:00,25,96.3,96.3,96.3,96.3,1
20120701|2011-07-25 11:30,25,96.325,96.325,96.325,96.325,3
20120701|2011-07-25 12:30,25,96.25,96.25,96.225,96.25,13
20120701|2011-07-25 13:00,25,96.3,96.3,96.3,96.3,1
20120701|2011-07-25 15:00,25,96.4,96.4,96.4,96.4,1
20120701|2011-07-26 08:00,26,96.6,96.6,96.6,96.6,1
20120701|2011-07-26 08:30,26,96.625,96.625,96.6,96.6,3
20120701|2011-07-26 09:00,26,95.45,95.925,95.35,95.925,4
20120701|2011-07-26 09:30,26,95.85,95.95,95.85,95.95,8
20120701|2011-07-26 10:30,26,95.85,95.85,95.85,95.85,1
20120701|2011-07-26 11:00,26,95.85,95.85,95.85,95.85,1
20120701|2011-07-26 12:30,26,96.25,96.25,96.25,96.25,3
20120701|2011-07-26 15:30,26,96.25,96.25,96.25,96.25,1
20120701|2011-07-27 09:00,27,96.125,96.425,96.125,96.425,10
20120701|2011-07-27 12:00,27,96.35,96.4,96.35,96.4,6
20120701|2011-07-27 12:30,27,96.55,96.575,96.55,96.575,5
20120701|2011-07-27 13:00,27,96.175,96.5,96.15,96.5,9
20120701|2011-07-27 14:00,27,96.4,96.4,96.25,96.25,3
20120701|2011-07-28 09:00,28,96.5,96.5,96.5,96.5,5
20120701|2011-07-28 09:30,28,96.525,96.55,96.525,96.55,4
20120701|2011-07-28 10:30,28,96.6,96.675,96.6,96.675,6
20120701|2011-07-28 11:30,28,96.5,96.575,96.5,96.575,8
20120701|2011-07-28 12:00,28,96.45,96.45,96.45,96.45,41
20120701|2011-07-29 06:30,29,96.675,96.675,96.675,96.675,1
20120701|2011-07-29 08:30,29,96.75,96.775,96.75,96.775,3
20120701|2011-07-29 09:00,29,96.75,96.775,96.525,96.525,23
20120701|2011-07-29 09:30,29,96.6,96.6,96.45,96.45,10
20120701|2011-07-29 10:00,29,96.475,96.475,96.4,96.4,10
20120701|2011-07-29 10:30,29,96.5,96.5,96.45,96.45,10
20120701|2011-07-29 11:00,29,96.65,96.65,96.65,96.65,6
20120701|2011-07-29 11:30,29,96.6,96.6,96.55,96.55,6
20120701|2011-07-29 12:00,29,96.5,96.5,96.5,96.5,3
20120701|2011-07-29 12:30,29,96.525,96.55,96.45,96.45,7
20120701|2011-07-29 13:00,29,96.3,96.3,96.25,96.25,20
20120701|2011-08-01 09:00,1,96.5,96.7,96.5,96.6,9
20120701|2011-08-01 09:30,1,96.6,96.7,96.6,96.7,9
20120701|2011-08-01 10:00,1,96.5,96.55,96.45,96.55,12
20120701|2011-08-01 11:00,1,96.075,96.075,96.075,96.075,4
20120701|2011-08-01 11:30,1,96.3,96.3,96.3,96.3,1
20120701|2011-08-01 12:00,1,96.45,96.45,96.45,96.45,10
20120701|2011-08-01 12:30,1,96.575,96.85,96.55,96.85,19
20120701|2011-08-01 13:00,1,96.875,96.875,96.475,96.475,17
20120701|2011-08-01 18:00,2,96.625,96.625,96.625,96.625,5
20120701|2011-08-01 20:30,2,96.75,96.75,96.75,96.75,3
20120701|2011-08-01 22:30,2,96.9,96.9,96.9,96.9,2
20120701|2011-08-02 08:30,2,96.9,96.9,96.9,96.9,1
20120701|2011-08-02 09:00,2,96.9,96.9,96.9,96.9,1
20120701|2011-08-02 09:30,2,96.8,96.8,96.8,96.8,1
20120701|2011-08-02 10:00,2,96.85,96.85,96.85,96.85,2
20120701|2011-08-02 10:30,2,96.875,96.9,96.675,96.675,4
20120701|2011-08-02 11:00,2,96.6,96.7,96.6,96.7,10
20120701|2011-08-02 11:30,2,96.8,96.8,96.55,96.55,8
20120701|2011-08-02 12:00,2,96.4,96.425,96.375,96.4,20
20120701|2011-08-02 12:30,2,96.65,96.65,96.65,96.65,1
20120701|2011-08-02 13:30,2,96.8,96.8,96.8,96.8,1
20120701|2011-08-02 14:00,2,96.8,96.8,96.8,96.8,2
20120701|2011-08-02 15:00,2,96.725,96.725,96.725,96.725,2
20120701|2011-08-02 17:30,3,96.725,96.725,96.725,96.725,2
20120701|2011-08-03 07:00,3,96.95,97,96.95,97,29
20120701|2011-08-03 09:00,3,96.5,96.5,95.3,95.3,7
20120701|2011-08-03 10:00,3,95.8,96,95.8,96,2
20120701|2011-08-03 10:30,3,96.35,96.4,96.35,96.4,4
20120701|2011-08-03 11:00,3,96.4,96.4,96.4,96.4,1
20120701|2011-08-03 11:30,3,96.525,96.525,96.525,96.525,10
20120701|2011-08-03 12:00,3,96.6,96.6,96.55,96.6,5
20120701|2011-08-03 12:30,3,96.6,96.9,96.6,96.9,15
20120701|2011-08-03 14:30,3,96.85,96.85,96.85,96.85,1
20120701|2011-08-03 15:00,3,96.85,96.85,96.85,96.85,1
20120701|2011-08-03 15:30,3,96.9,96.9,96.9,96.9,3
20120701|2011-08-03 17:00,4,96.9,96.9,96.9,96.9,1
20120701|2011-08-04 10:30,4,96.375,96.375,96.1,96.1,2
20120701|2011-08-04 11:30,4,96.5,96.6,96.5,96.5,12
20120701|2011-08-04 12:00,4,96.5,96.5,96.5,96.5,2
20120701|2011-08-04 12:30,4,96.5,96.625,96.5,96.6,16
20120701|2011-08-04 15:30,4,96.45,96.45,96.35,96.35,5
20120701|2011-08-05 06:00,5,96.35,96.35,96.35,96.35,6
20120701|2011-08-05 06:30,5,96.45,96.45,96.45,96.45,6
20120701|2011-08-05 07:00,5,96.45,96.45,96.45,96.45,3
20120701|2011-08-05 08:00,5,96.6,96.6,96.6,96.6,12
20120701|2011-08-05 08:30,5,96.525,96.525,96.45,96.45,3
20120701|2011-08-05 09:00,5,96.05,96.05,96.05,96.05,1
20120701|2011-08-05 10:00,5,96.1,96.1,96.1,96.1,1
20120701|2011-08-05 12:00,5,96.325,96.325,96.325,96.325,2
20120701|2011-08-05 12:30,5,96.55,96.625,96.275,96.5,7
20120701|2011-08-08 09:00,8,96.075,96.1,95.85,96,7
20120701|2011-08-08 09:30,8,96,96,95.925,95.95,3
20120701|2011-08-08 10:00,8,96.05,96.1,96.05,96.05,5
20120701|2011-08-08 10:30,8,96.05,96.05,96.05,96.05,3
20120701|2011-08-08 11:00,8,96,96,96,96,1
20120701|2011-08-08 11:30,8,96.05,96.05,96.05,96.05,2
20120701|2011-08-08 12:00,8,95.9,95.9,95.9,95.9,2
20120701|2011-08-08 12:30,8,96.05,96.05,96.05,96.05,2
20120701|2011-08-08 21:00,9,95.75,95.75,95.75,95.75,1
20120701|2011-08-08 23:00,9,95.2,95.2,95.05,95.05,4
20120701|2011-08-09 00:00,9,94.95,94.95,94.75,94.85,7
20120701|2011-08-09 09:00,9,96,96.15,96,96.15,3
20120701|2011-08-09 10:00,9,95,95,95,95,1
20120701|2011-08-09 10:30,9,95,95.1,95,95.1,2
20120701|2011-08-09 11:00,9,95.2,95.2,95.2,95.2,2
20120701|2011-08-09 12:00,9,95,95,95,95,6
20120701|2011-08-09 12:30,9,94.9,94.9,94.9,94.9,1
20120701|2011-08-10 05:00,10,94.9,94.9,94.65,94.65,3
20120701|2011-08-10 05:30,10,94.575,94.575,94.575,94.575,1
20120701|2011-08-10 06:00,10,94.55,94.55,94.45,94.45,2
20120701|2011-08-10 07:30,10,94.75,94.75,94.75,94.75,1
20120701|2011-08-10 09:00,10,94.35,94.35,93.7,94,26
20120701|2011-08-10 11:30,10,93.75,93.75,93.45,93.45,15
20120701|2011-08-10 12:00,10,93.4,93.4,93.35,93.35,3
20120701|2011-08-10 12:30,10,93.25,93.25,93.15,93.2,11
20120701|2011-08-10 13:00,10,93.375,93.375,93.375,93.375,4
20120701|2011-08-11 07:00,11,93.05,93.05,92.9,92.9,2
20120701|2011-08-11 07:30,11,93.4,93.975,93.4,93.975,7
20120701|2011-08-11 08:00,11,94.4,94.85,94.4,94.85,6
20120701|2011-08-11 08:30,11,94.9,94.95,94.9,94.95,2
20120701|2011-08-11 09:00,11,95,95,95,95,1
20120701|2011-08-11 09:30,11,95.05,95.05,95.05,95.05,1
20120701|2011-08-11 10:30,11,94.35,94.35,94.35,94.35,1
20120701|2011-08-11 11:00,11,94.7,94.7,94.7,94.7,1
20120701|2011-08-11 12:00,11,94.65,94.7,94.65,94.7,2
20120701|2011-08-11 12:30,11,94.7,94.9,94.5,94.9,16
20120701|2011-08-11 13:00,11,94.6,94.6,94.575,94.575,11
20120701|2011-08-12 08:30,12,95.1,95.25,95.1,95.25,3
20120701|2011-08-12 09:30,12,95.15,95.15,95.15,95.15,1
20120701|2011-08-12 11:00,12,95.15,95.25,95.15,95.25,5
20120701|2011-08-12 11:30,12,95.3,95.3,95.3,95.3,1
20120701|2011-08-12 12:30,12,95.275,95.55,95.275,95.55,13
20120701|2011-08-15 09:00,15,95.6,95.8,95.55,95.8,8
20120701|2011-08-15 09:30,15,95.275,95.275,95.275,95.275,1
20120701|2011-08-15 15:00,15,94.8,94.8,94.8,94.8,1
20120701|2011-08-16 07:30,16,94.85,94.85,94.65,94.65,4
20120701|2011-08-16 10:00,16,95.15,95.325,95.15,95.325,2
20120701|2011-08-16 11:00,16,95.375,95.375,95.375,95.375,1
20120701|2011-08-16 12:00,16,95.4,95.4,94.65,94.65,5
20120701|2011-08-16 12:30,16,95,95,95,95,2
20120701|2011-08-16 15:00,16,95,95,95,95,1
20120701|2011-08-17 08:30,17,94.9,95.05,94.9,95.05,2
20120701|2011-08-17 09:00,17,94.85,94.85,94.85,94.85,2
20120701|2011-08-17 10:30,17,95.125,95.125,95.05,95.05,3
20120701|2011-08-17 11:00,17,94.65,94.65,94.65,94.65,1
20120701|2011-08-17 11:30,17,94.475,94.475,94.475,94.475,1
20120701|2011-08-17 12:30,17,94.6,94.6,94.35,94.35,5
20120701|2011-08-17 13:30,17,94.25,94.25,94.25,94.25,3
20120701|2011-08-17 14:30,17,94.15,94.15,94.15,94.15,1
20120701|2011-08-17 15:00,17,94.3,94.3,94.3,94.3,1
20120701|2011-08-17 15:30,17,94.25,94.25,94.25,94.25,1
20120701|2011-08-17 17:00,18,94.25,94.25,94.25,94.25,1
20120701|2011-08-18 00:30,18,94.05,94.05,94.05,94.05,2
20120701|2011-08-18 06:30,18,93.7,93.7,93.7,93.7,1
20120701|2011-08-18 07:00,18,93.7,93.7,93.7,93.7,1
20120701|2011-08-18 09:00,18,93.775,93.775,93.55,93.55,3
20120701|2011-08-18 09:30,18,93.475,93.475,93.4,93.4,7
20120701|2011-08-18 10:00,18,93.55,93.55,93.55,93.55,1
20120701|2011-08-18 11:00,18,93.55,93.55,93.55,93.55,1
20120701|2011-08-18 11:30,18,93.5,93.5,93.5,93.5,1
20120701|2011-08-18 12:30,18,93.5,93.5,93.15,93.25,9
20120701|2011-08-18 13:00,18,93.25,93.35,93.05,93.35,6
20120701|2011-08-18 13:30,18,93.4,93.4,93.4,93.4,1
20120701|2011-08-18 19:30,19,93.05,93.05,92.95,92.95,4
20120701|2011-08-18 20:30,19,93,93,92.975,92.975,2
20120701|2011-08-18 21:00,19,92.9,92.9,92.9,92.9,1
20120701|2011-08-19 08:30,19,94.225,94.225,94.225,94.225,1
20120701|2011-08-19 09:00,19,94.175,94.275,94.15,94.275,7
20120701|2011-08-19 09:30,19,94.05,94.275,94,94,50
20120701|2011-08-19 10:00,19,94.05,94.1,94,94.1,12
20120701|2011-08-19 10:30,19,94,94.1,94,94.1,8
20120701|2011-08-19 11:00,19,94.2,94.2,94.2,94.2,1
20120701|2011-08-19 11:30,19,94.15,94.15,94.15,94.15,1
20120701|2011-08-19 12:00,19,94.25,94.25,94.15,94.15,10
20120701|2011-08-19 12:30,19,94.45,94.6,94.45,94.6,6
20120701|2011-08-19 13:00,19,94.525,94.6,94.5,94.6,15
20120701|2011-08-19 13:30,19,94.3,94.6,94.3,94.6,3
20120701|2011-08-22 09:00,22,94.675,94.85,94.675,94.85,9
20120701|2011-08-22 09:30,22,94.8,94.95,94.8,94.95,11
20120701|2011-08-22 10:30,22,94.55,94.55,94.55,94.55,1
20120701|2011-08-22 11:30,22,94.675,94.675,94.675,94.675,1
20120701|2011-08-22 12:30,22,94.95,94.95,94.95,94.95,5
20120701|2011-08-22 13:00,22,95.025,95.025,95.025,95.025,2
20120701|2011-08-22 17:30,23,94.9,94.9,94.9,94.9,1
20120701|2011-08-23 07:30,23,94.575,94.575,94.575,94.575,1
20120701|2011-08-23 08:00,23,94.65,94.65,94.65,94.65,4
20120701|2011-08-23 08:30,23,94.45,94.45,94.4,94.4,2
20120701|2011-08-23 09:00,23,94.05,94.4,94.05,94.35,24
20120701|2011-08-23 09:30,23,94.025,94.25,94.025,94.25,2
20120701|2011-08-23 10:30,23,94.7,94.9,94.7,94.9,6
20120701|2011-08-23 12:30,23,94.6,94.95,94.6,94.8,12
20120701|2011-08-23 13:00,23,94.65,94.7,94.625,94.625,15
20120701|2011-08-23 15:30,23,94.725,94.725,94.725,94.725,1
20120701|2011-08-24 07:30,24,94.275,94.275,94.275,94.275,1
20120701|2011-08-24 08:00,24,94.3,94.3,94.3,94.3,1
20120701|2011-08-24 08:30,24,94.325,94.5,94.325,94.5,8
20120701|2011-08-24 09:00,24,94.6,94.625,94.6,94.625,4
20120701|2011-08-24 09:30,24,94.825,94.975,94.75,94.75,11
20120701|2011-08-24 10:00,24,94.6,94.6,94.6,94.6,1
20120701|2011-08-24 10:30,24,94.55,94.55,94.55,94.55,4
20120701|2011-08-24 11:30,24,94.6,94.6,94.6,94.6,1
20120701|2011-08-24 12:00,24,94.4,94.4,94.4,94.4,2
20120701|2011-08-24 12:30,24,94.4,94.4,94.25,94.25,7
20120701|2011-08-24 13:00,24,94.25,94.25,94.15,94.15,8
20120701|2011-08-24 13:30,24,94.3,94.3,94.3,94.3,1
20120701|2011-08-24 15:00,24,94.15,94.15,94.15,94.15,1
20120701|2011-08-25 01:30,25,94.15,94.15,94.15,94.15,3
20120701|2011-08-25 02:30,25,94,94,94,94,2
20120701|2011-08-25 07:00,25,94.325,94.325,94.325,94.325,1
20120701|2011-08-25 07:30,25,94.275,94.275,94.275,94.275,1
20120701|2011-08-25 08:00,25,94.45,94.45,94.45,94.45,1
20120701|2011-08-25 08:30,25,94.6,94.6,94.6,94.6,1
20120701|2011-08-25 09:00,25,94.6,94.6,94.6,94.6,3
20120701|2011-08-25 09:30,25,94.7,94.7,94.7,94.7,1
20120701|2011-08-25 10:00,25,94.525,94.525,94.525,94.525,1
20120701|2011-08-25 11:00,25,94.975,95,94.975,95,5
20120701|2011-08-25 11:30,25,95.05,95.05,95.05,95.05,1
20120701|2011-08-25 12:00,25,94.9,94.975,94.9,94.975,3
20120701|2011-08-25 12:30,25,95.15,95.175,94.875,94.875,5
20120701|2011-08-25 13:30,25,95.05,95.05,95.05,95.05,1
20120701|2011-08-26 03:00,26,94.75,94.75,94.75,94.75,1
20120701|2011-08-26 08:30,26,95.15,95.2,95.15,95.2,5
20120701|2011-08-26 09:00,26,95.05,95.05,95,95,6
20120701|2011-08-26 09:30,26,94.9,95.175,94.9,95.175,8
20120701|2011-08-26 10:00,26,95.125,95.2,95.125,95.2,3
20120701|2011-08-26 10:30,26,95.275,95.35,95.275,95.35,4
20120701|2011-08-26 11:00,26,95.475,95.5,95.475,95.5,2
20120701|2011-08-26 11:30,26,95.575,95.95,95.575,95.9,17
20120701|2011-08-26 12:00,26,95.9,96.05,95.9,96,14
20120701|2011-08-26 12:30,26,95.8,95.8,95.8,95.8,1
20120701|2011-08-26 13:00,26,95.7,95.7,95.7,95.7,1
20120701|2011-08-29 09:00,29,96.1,96.35,95.65,95.9,19
20120701|2011-08-29 09:30,29,95.675,95.675,95.65,95.65,2
20120701|2011-08-29 10:00,29,95.9,95.9,95.85,95.85,2
20120701|2011-08-29 10:30,29,96.1,96.1,96.1,96.1,2
20120701|2011-08-29 11:00,29,96.05,96.05,95.975,95.975,6
20120701|2011-08-29 11:30,29,95.975,96.025,95.975,96.025,2
20120701|2011-08-29 12:00,29,95.875,95.875,95.875,95.875,1
20120701|2011-08-29 12:30,29,96.05,96.05,96.05,96.05,1
20120701|2011-08-29 13:00,29,95.9,95.9,95.9,95.9,1
20120701|2011-08-29 14:30,29,95.925,95.925,95.925,95.925,1
20120701|2011-08-29 18:00,30,95.75,95.75,95.75,95.75,1
20120701|2011-08-30 08:30,30,95.8,95.8,95.8,95.8,1
20120701|2011-08-30 09:00,30,95.475,95.475,95.475,95.475,1
20120701|2011-08-30 09:30,30,95.5,95.5,95.5,95.5,1
20120701|2011-08-30 10:00,30,95.4,95.675,95.4,95.4,11
20120701|2011-08-30 10:30,30,95.3,95.3,95.25,95.25,2
20120701|2011-08-30 11:00,30,95.3,95.65,95.3,95.65,5
20120701|2011-08-30 12:00,30,95.2,95.2,95.2,95.2,1
20120701|2011-08-30 12:30,30,95.15,95.4,95.15,95.4,3
20120701|2011-08-30 13:00,30,95.5,95.5,95.5,95.5,2
20120701|2011-08-30 13:30,30,95.5,95.5,95.5,95.5,8
20120701|2011-08-30 14:00,30,95.5,95.5,95.5,95.5,4
20120701|2011-08-30 14:30,30,95.5,95.5,95.5,95.5,8
20120701|2011-08-31 01:30,31,95.05,95.05,95.05,95.05,1
20120701|2011-08-31 07:30,31,95.225,95.35,95.225,95.35,21
20120701|2011-08-31 08:00,31,95.225,95.225,95.15,95.175,3
20120701|2011-08-31 08:30,31,95.25,95.25,95.2,95.2,2
20120701|2011-08-31 09:00,31,95.1,95.15,95,95.15,18
20120701|2011-08-31 09:30,31,95.075,95.45,95.075,95.225,22
20120701|2011-08-31 10:00,31,95.175,95.175,95.175,95.175,3
20120701|2011-08-31 10:30,31,95.225,95.325,95.175,95.325,11
20120701|2011-08-31 11:00,31,95.3,95.35,95.25,95.25,15
20120701|2011-08-31 11:30,31,95.4,95.4,95.3,95.3,4
20120701|2011-08-31 12:00,31,95.35,95.45,95.35,95.45,5
20120701|2011-08-31 12:30,31,95.3,95.4,95.25,95.4,23
20120701|2011-08-31 13:00,31,95.125,95.125,95.1,95.1,8
20120701|2011-08-31 17:00,1,95.325,95.325,95.325,95.325,1
20120701|2011-09-01 07:00,1,95.175,95.175,95.175,95.175,1
20120701|2011-09-01 08:30,1,95.15,95.15,95.15,95.15,3
20120701|2011-09-01 09:00,1,95.025,95.025,94.775,94.8,34
20120701|2011-09-01 09:30,1,94.8,94.8,94.625,94.75,16
20120701|2011-09-01 10:00,1,94.9,94.95,94.75,94.75,24
20120701|2011-09-01 10:30,1,94.775,94.775,94.775,94.775,2
20120701|2011-09-01 11:00,1,94.85,94.85,94.725,94.725,18
20120701|2011-09-01 11:30,1,95,95,95,95,15
20120701|2011-09-01 12:00,1,95.15,95.275,94.85,94.85,7
20120701|2011-09-01 12:30,1,95.5,95.5,95.5,95.5,1
20120701|2011-09-02 04:30,2,94.6,94.6,94.55,94.55,2
20120701|2011-09-02 09:00,2,94.85,94.85,94.85,94.85,1
20120701|2011-09-02 09:30,2,95,95,94.95,95,5
20120701|2011-09-02 10:00,2,95.3,95.3,95.275,95.275,20
20120701|2011-09-02 10:30,2,95.3,95.65,95.3,95.65,11
20120701|2011-09-02 11:00,2,95.625,95.65,95.625,95.65,2
20120701|2011-09-02 12:30,2,95.825,95.875,95.825,95.875,2
20120701|2011-09-06 09:00,6,95.2,95.2,94.6,94.75,10
20120701|2011-09-06 09:30,6,94.7,94.7,94.325,94.475,13
20120701|2011-09-06 10:00,6,94.375,94.375,94.25,94.25,2
20120701|2011-09-06 11:00,6,94.8,94.8,94.5,94.5,3
20120701|2011-09-06 11:30,6,94.55,94.6,94.55,94.6,16
20120701|2011-09-06 12:00,6,94.6,94.6,94.6,94.6,3
20120701|2011-09-06 12:30,6,94.9,94.9,94.9,94.9,1
20120701|2011-09-06 13:00,6,95.05,95.2,95.05,95.2,6
20120701|2011-09-06 13:30,6,95.275,95.275,95.15,95.15,2
20120701|2011-09-07 07:30,7,95.35,95.35,95.35,95.35,1
20120701|2011-09-07 08:00,7,95.45,95.5,95.45,95.5,2
20120701|2011-09-07 08:30,7,95.5,96.075,95.5,96.075,20
20120701|2011-09-07 09:00,7,96.1,96.1,95.925,95.925,8
20120701|2011-09-07 10:00,7,95.725,95.75,95.725,95.75,2
20120701|2011-09-07 11:00,7,96.15,96.3,96.15,96.3,8
20120701|2011-09-07 11:30,7,96.3,96.55,96.3,96.55,8
20120701|2011-09-07 12:00,7,96.575,96.675,96.5,96.675,8
20120701|2011-09-07 12:30,7,96.5,96.5,96.4,96.4,14
20120701|2011-09-07 13:00,7,96.3,96.5,96.3,96.3,33
20120701|2011-09-07 13:30,7,96.4,96.45,96.4,96.45,3
20120701|2011-09-07 14:00,7,96.45,96.45,96.45,96.45,1
20120701|2011-09-07 14:30,7,96.375,96.375,96.375,96.375,4
20120701|2011-09-07 15:00,7,96.6,96.6,96.6,96.6,3
20120701|2011-09-07 15:30,7,96.7,96.7,96.7,96.7,1
20120701|2011-09-07 17:00,8,96.725,96.75,96.725,96.75,5
20120701|2011-09-07 18:00,8,96.85,96.85,96.85,96.85,1
20120701|2011-09-08 10:00,8,96.75,96.75,96.75,96.75,3
20120701|2011-09-08 10:30,8,96.525,96.525,96.525,96.525,5
20120701|2011-09-08 11:00,8,96.75,96.75,96.75,96.75,1
20120701|2011-09-08 11:30,8,96.875,96.875,96.875,96.875,1
20120701|2011-09-08 12:00,8,96.575,96.575,96.5,96.575,7
20120701|2011-09-08 12:30,8,96.8,97.175,96.8,97.175,50
20120701|2011-09-08 13:00,8,97.025,97.025,96.8,96.925,53
20120701|2011-09-08 13:30,8,96.8,96.8,96.8,96.8,1
20120701|2011-09-08 14:30,8,96.8,96.8,96.8,96.8,4
20120701|2011-09-08 15:00,8,96.8,96.825,96.8,96.825,12
20120701|2011-09-09 04:00,9,97.075,97.075,97.075,97.075,1
20120701|2011-09-09 08:30,9,96.875,96.875,96.875,96.875,1
20120701|2011-09-09 09:00,9,96.975,97.075,96.975,97.075,10
20120701|2011-09-09 09:30,9,97.075,97.15,97.025,97.15,7
20120701|2011-09-09 10:00,9,97.2,97.35,97.2,97.325,14
20120701|2011-09-09 11:00,9,97.4,97.4,97.4,97.4,1
20120701|2011-09-09 12:00,9,97.2,97.3,97.2,97.3,4
20120701|2011-09-09 12:30,9,97.4,97.625,97.375,97.625,26
20120701|2011-09-09 13:00,9,97.6,97.75,97.6,97.75,7
20120701|2011-09-09 13:30,9,97.45,97.45,97.45,97.45,2
20120701|2011-09-12 09:00,12,97,97.65,97,97.65,15
20120701|2011-09-12 09:30,12,97.35,97.35,97.35,97.35,1
20120701|2011-09-12 10:00,12,97.65,97.65,97.65,97.65,1
20120701|2011-09-12 10:30,12,97.4,97.4,97.325,97.4,4
20120701|2011-09-12 11:00,12,97.3,97.3,97.275,97.3,8
20120701|2011-09-12 12:00,12,97.65,97.8,97.65,97.8,15
20120701|2011-09-12 12:30,12,97.85,97.85,97.85,97.85,1
20120701|2011-09-12 13:30,12,97.75,97.75,97.75,97.75,1
20120701|2011-09-12 15:30,12,97.75,97.75,97.75,97.75,4
20120701|2011-09-12 18:00,13,97.75,97.75,97.75,97.75,6
20120701|2011-09-12 19:30,13,97.95,97.95,97.95,97.95,1
20120701|2011-09-12 20:00,13,97.975,97.975,97.975,97.975,1
20120701|2011-09-12 20:30,13,97.95,97.95,97.95,97.95,2
20120701|2011-09-12 23:00,13,98,98,98,98,7
20120701|2011-09-13 06:00,13,97.95,97.95,97.95,97.95,1
20120701|2011-09-13 08:30,13,98,98,98,98,1
20120701|2011-09-13 09:00,13,97.9,97.9,97.9,97.9,1
20120701|2011-09-13 11:00,13,97.2,97.2,97.2,97.2,2
20120701|2011-09-13 12:00,13,97.25,97.3,97.25,97.275,4
20120701|2011-09-13 13:00,13,97.3,97.3,97.25,97.25,2
20120701|2011-09-13 14:00,13,96.85,96.85,96.75,96.75,2
20120701|2011-09-14 08:30,14,97.6,97.65,97.55,97.55,28
20120701|2011-09-14 09:00,14,97.1,97.1,97.1,97.1,2
20120701|2011-09-14 09:30,14,97.425,97.425,97.425,97.425,3
20120701|2011-09-14 10:00,14,97.3,97.35,97.3,97.35,3
20120701|2011-09-14 10:30,14,97.35,97.55,97.35,97.55,8
20120701|2011-09-14 11:00,14,97.6,97.65,97.6,97.65,2
20120701|2011-09-14 11:30,14,97.75,97.75,97.7,97.7,2
20120701|2011-09-14 12:00,14,97.75,97.8,97.7,97.8,5
20120701|2011-09-14 12:30,14,97.525,97.525,97.475,97.475,8
20120701|2011-09-14 14:00,14,97.275,97.275,97.25,97.25,4
20120701|2011-09-14 15:00,14,97.475,97.475,97.475,97.475,1
20120701|2011-09-14 17:00,15,97.85,97.85,97.85,97.85,1
20120701|2011-09-14 18:00,15,97.95,97.975,97.95,97.975,3
20120701|2011-09-15 04:00,15,98,98,98,98,2
20120701|2011-09-15 05:00,15,98.05,98.05,98.05,98.05,1
20120701|2011-09-15 07:30,15,97.85,97.85,97.85,97.85,1
20120701|2011-09-15 08:00,15,97.8,97.8,97.8,97.8,1
20120701|2011-09-15 09:00,15,97.5,97.6,97.3,97.6,7
20120701|2011-09-15 09:30,15,97.575,97.6,97.425,97.55,17
20120701|2011-09-15 10:00,15,97.35,97.35,97.15,97.15,16
20120701|2011-09-15 10:30,15,97.35,97.375,97.35,97.375,2
20120701|2011-09-15 11:00,15,97.4,97.65,97.4,97.65,8
20120701|2011-09-15 11:30,15,97.7,97.7,97.7,97.7,12
20120701|2011-09-15 12:00,15,97.8,97.8,97.425,97.425,3
20120701|2011-09-15 12:30,15,97.275,97.275,97.175,97.175,8
20120701|2011-09-15 14:00,15,97.8,97.875,97.8,97.875,2
20120701|2011-09-15 14:30,15,97.9,97.9,97.8,97.8,3
20120701|2011-09-15 15:30,15,97.825,97.825,97.825,97.825,1
20120701|2011-09-15 17:00,16,97.8,97.8,97.8,97.8,2
20120701|2011-09-16 04:00,16,98.05,98.05,98.05,98.05,2
20120701|2011-09-16 04:30,16,98.075,98.1,98.075,98.1,3
20120701|2011-09-16 07:00,16,98.175,98.175,98.175,98.175,1
20120701|2011-09-16 09:00,16,97.65,97.825,97.65,97.825,2
20120701|2011-09-16 09:30,16,97.55,97.55,97.55,97.55,1
20120701|2011-09-16 10:00,16,97.55,97.55,97.5,97.5,4
20120701|2011-09-16 10:30,16,97.3,97.35,97.275,97.3,17
20120701|2011-09-16 11:00,16,97.65,97.65,97.65,97.65,3
20120701|2011-09-16 11:30,16,97.7,97.7,97.6,97.65,66
20120701|2011-09-16 13:00,16,97.3,97.3,97.3,97.3,5
20120701|2011-09-19 09:00,19,97.35,97.35,96.45,96.45,30
20120701|2011-09-19 09:30,19,96.35,96.5,96.25,96.5,3
20120701|2011-09-19 10:00,19,96.55,97.1,96.5,97.1,11
20120701|2011-09-19 10:30,19,97.35,97.35,97.35,97.35,1
20120701|2011-09-19 11:00,19,97.2,97.2,97,97,8
20120701|2011-09-19 12:30,19,97.45,97.575,97.4,97.4,9
20120701|2011-09-19 13:00,19,97.55,97.575,97.55,97.575,14
20120701|2011-09-19 15:00,19,97.45,97.45,97.45,97.45,1
20120701|2011-09-19 17:00,20,97.55,97.65,97.55,97.65,2
20120701|2011-09-19 17:30,20,97.575,97.575,97.575,97.575,2
20120701|2011-09-20 06:00,20,97.775,97.775,97.775,97.775,1
20120701|2011-09-20 07:30,20,97.75,97.75,97.75,97.75,1
20120701|2011-09-20 08:00,20,97.8,97.8,97.8,97.8,1
20120701|2011-09-20 08:30,20,97.8,97.8,97.8,97.8,1
20120701|2011-09-20 09:00,20,97.725,97.9,97.725,97.8,20
20120701|2011-09-20 09:30,20,97.85,97.85,97.85,97.85,10
20120701|2011-09-20 10:00,20,97.85,97.9,97.8,97.8,19
20120701|2011-09-20 10:30,20,97.525,97.525,97.525,97.525,2
20120701|2011-09-20 12:00,20,97.675,97.75,97.675,97.75,3
20120701|2011-09-20 12:30,20,97.55,97.575,97.475,97.475,38
20120701|2011-09-20 13:00,20,97.3,97.3,97.3,97.3,7
20120701|2011-09-20 14:00,20,97.3,97.3,97.3,97.3,1
20120701|2011-09-20 15:30,20,97.4,97.4,97.4,97.4,1
20120701|2011-09-20 17:30,21,97.5,97.5,97.5,97.5,1
20120701|2011-09-20 18:30,21,97.5,97.5,97.5,97.5,1
20120701|2011-09-21 06:00,21,97.5,97.5,97.5,97.5,8
20120701|2011-09-21 06:30,21,97.5,97.5,97.5,97.5,12
20120701|2011-09-21 07:00,21,97.6,97.6,97.6,97.6,1
20120701|2011-09-21 08:00,21,97.75,97.75,97.65,97.75,24
20120701|2011-09-21 08:30,21,97.775,97.775,97.55,97.55,14
20120701|2011-09-21 09:00,21,97.55,97.65,97.55,97.65,104
20120701|2011-09-21 09:30,21,97.75,97.825,97.5,97.5,20
20120701|2011-09-21 10:00,21,97.7,97.75,97.7,97.7,5
20120701|2011-09-21 10:30,21,97.725,97.75,97.725,97.725,6
20120701|2011-09-21 11:00,21,97.725,98,97.725,98,12
20120701|2011-09-21 11:30,21,98.025,98.025,97.9,97.9,4
20120701|2011-09-21 12:00,21,97.9,98.05,97.8,97.8,20
20120701|2011-09-21 12:30,21,97.8,98,97.8,98,16
20120701|2011-09-21 13:00,21,98.125,98.125,98.125,98.125,2
20120701|2011-09-21 15:00,21,97.7,97.7,97.7,97.7,1
20120701|2011-09-22 06:00,22,97.025,97.025,97,97,2
20120701|2011-09-22 08:00,22,96.625,96.625,96.525,96.525,11
20120701|2011-09-22 08:30,22,96.5,96.5,96.1,96.125,16
20120701|2011-09-22 09:00,22,96.1,96.175,95.925,96.15,51
20120701|2011-09-22 09:30,22,96.05,96.5,96.05,96.475,55
20120701|2011-09-22 10:00,22,96.425,96.5,96.225,96.5,11
20120701|2011-09-22 10:30,22,96.225,96.375,96.15,96.15,4
20120701|2011-09-22 11:00,22,95.975,95.975,95.975,95.975,1
20120701|2011-09-22 11:30,22,95.85,95.85,95.85,95.85,6
20120701|2011-09-22 12:00,22,96.1,96.1,95.925,95.925,8
20120701|2011-09-22 12:30,22,95.875,95.875,95.7,95.7,6
20120701|2011-09-22 13:00,22,95.6,95.6,95.6,95.6,3
20120701|2011-09-23 09:00,23,95.875,95.875,95.5,95.5,5
20120701|2011-09-23 09:30,23,95.85,95.95,95.85,95.95,2
20120701|2011-09-23 10:00,23,96.05,96.05,96.025,96.025,4
20120701|2011-09-23 11:00,23,96.05,96.25,96.025,96.25,12
20120701|2011-09-23 11:30,23,96.425,96.575,96.425,96.475,9
20120701|2011-09-23 12:00,23,96.5,96.5,96.3,96.3,8
20120701|2011-09-23 12:30,23,96.1,96.975,96.1,96.975,51
20120701|2011-09-23 13:00,23,96.675,96.675,96.675,96.675,1
20120701|2011-09-26 09:00,26,97,97.25,97,97.025,13
20120701|2011-09-26 09:30,26,97.125,97.25,97.1,97.25,12
20120701|2011-09-26 10:00,26,97.25,97.5,97.25,97.5,35
20120701|2011-09-26 10:30,26,97.5,97.575,97.5,97.575,9
20120701|2011-09-26 11:00,26,97.5,97.5,97.5,97.5,1
20120701|2011-09-26 11:30,26,97.4,97.45,97.3,97.3,23
20120701|2011-09-26 12:00,26,96.925,96.95,96.925,96.95,12
20120701|2011-09-26 13:00,26,96.95,96.95,96.7,96.7,7
20120701|2011-09-26 14:30,26,96.95,96.95,96.95,96.95,2
20120701|2011-09-26 15:00,26,96.95,97,96.95,97,2
20120701|2011-09-26 20:00,27,97.15,97.15,97.15,97.15,1
20120701|2011-09-27 08:00,27,97.15,97.15,97.15,97.15,24
20120701|2011-09-27 08:30,27,97.4,97.4,97.4,97.4,4
20120701|2011-09-27 09:00,27,97.35,97.35,97.2,97.3,78
20120701|2011-09-27 09:30,27,97.5,97.5,97.275,97.275,10
20120701|2011-09-27 10:00,27,97.5,97.5,97.3,97.3,4
20120701|2011-09-27 10:30,27,97.325,97.35,97.3,97.35,6
20120701|2011-09-27 11:00,27,97.3,97.55,97.275,97.55,4
20120701|2011-09-27 12:00,27,97.25,97.275,97.225,97.225,19
20120701|2011-09-27 12:30,27,97.25,97.4,97.25,97.4,8
20120701|2011-09-27 13:00,27,97.45,97.575,97.45,97.5,7
20120701|2011-09-27 13:30,27,97.55,97.55,97.55,97.55,5
20120701|2011-09-27 14:30,27,97.6,97.6,97.6,97.6,1
20120701|2011-09-27 15:00,27,97.45,97.45,97.45,97.45,1
20120701|2011-09-27 15:30,27,97.45,97.45,97.4,97.4,2
20120701|2011-09-28 02:00,28,97.65,97.65,97.65,97.65,1
20120701|2011-09-28 04:00,28,97.825,97.875,97.825,97.875,3
20120701|2011-09-28 05:30,28,97.825,97.9,97.825,97.9,2
20120701|2011-09-28 06:00,28,97.9,97.95,97.9,97.95,5
20120701|2011-09-28 06:30,28,97.975,97.975,97.975,97.975,1
20120701|2011-09-28 07:30,28,97.9,97.9,97.9,97.9,1
20120701|2011-09-28 08:30,28,97.5,97.5,97.45,97.45,11
20120701|2011-09-28 09:00,28,97.25,97.5,97.25,97.5,14
20120701|2011-09-28 09:30,28,97.5,97.5,97.5,97.5,7
20120701|2011-09-28 10:00,28,97.4,97.5,97.4,97.5,27
20120701|2011-09-28 10:30,28,97.625,97.625,97.5,97.5,9
20120701|2011-09-28 11:00,28,97.475,97.475,97.475,97.475,2
20120701|2011-09-28 11:30,28,97.05,97.05,96.775,96.775,97
20120701|2011-09-28 12:00,28,96.775,96.9,96.725,96.9,30
20120701|2011-09-28 12:30,28,97,97,96.75,96.825,42
20120701|2011-09-28 13:00,28,96.875,97,96.8,96.8,36
20120701|2011-09-28 13:30,28,96.8,96.8,96.8,96.8,1
20120701|2011-09-28 14:30,28,96.4,96.4,95.5,95.5,8
20120701|2011-09-28 15:00,28,96,96,95.6,95.6,9
20120701|2011-09-28 15:30,28,95.6,95.6,95.6,95.6,2
20120701|2011-09-28 20:00,29,96,96,96,96,5
20120701|2011-09-29 09:00,29,96.475,97.65,96.25,97.3,36
20120701|2011-09-29 09:30,29,97.2,97.2,96.975,96.975,4
20120701|2011-09-29 10:00,29,96.875,97.075,96.8,97.025,41
20120701|2011-09-29 10:30,29,96.95,97.15,96.95,97.15,36
20120701|2011-09-29 11:00,29,97.15,97.2,97.15,97.2,14
20120701|2011-09-29 11:30,29,97.15,97.275,97.15,97.275,16
20120701|2011-09-29 12:00,29,97.4,97.425,97.4,97.425,6
20120701|2011-09-29 12:30,29,97.45,97.55,97.45,97.475,30
20120701|2011-09-29 13:00,29,97.425,97.425,97.25,97.25,25
20120701|2011-09-29 15:00,29,97.65,97.725,97.65,97.725,6
20120701|2011-09-29 15:30,29,97.7,97.7,97.7,97.7,16
20120701|2011-09-29 17:00,30,97.7,97.7,97.125,97.125,17
20120701|2011-09-29 17:30,30,97.5,97.5,97.5,97.5,7
20120701|2011-09-29 18:00,30,97.5,97.5,97.5,97.5,20
20120701|2011-09-29 18:30,30,97.5,97.5,97.5,97.5,2
20120701|2011-09-30 01:30,30,97.5,97.5,97.5,97.5,11
20120701|2011-09-30 06:30,30,97.65,97.65,97.65,97.65,1
20120701|2011-09-30 08:00,30,96.575,96.575,96.45,96.45,15
20120701|2011-09-30 08:30,30,96.675,96.975,96.625,96.95,26
20120701|2011-09-30 09:00,30,96.8,96.9,95.55,95.85,32
20120701|2011-09-30 09:30,30,95.85,96.05,95.7,95.8,39
20120701|2011-09-30 10:00,30,95.75,96.05,95.725,96.05,27
20120701|2011-09-30 10:30,30,96.35,97.1,96.35,97.1,42
20120701|2011-09-30 11:00,30,97.075,97.075,96.875,96.875,25
20120701|2011-09-30 11:30,30,97,97.3,97,97.3,30
20120701|2011-09-30 12:00,30,97.5,97.7,97.5,97.7,27
20120701|2011-09-30 12:30,30,97.75,98.1,97.475,97.875,92
20120701|2011-09-30 13:00,30,98.15,98.15,97.95,98.1,25
20120701|2011-09-30 13:30,30,98,98.1,98,98,5
20120701|2011-10-03 09:00,3,98.3,98.4,97.55,97.725,40
20120701|2011-10-03 09:30,3,97.8,97.875,97.65,97.65,19
20120701|2011-10-03 10:00,3,97.7,97.8,97.7,97.8,16
20120701|2011-10-03 10:30,3,97.9,97.9,97.6,97.7,21
20120701|2011-10-03 11:00,3,97.7,97.7,97.6,97.7,29
20120701|2011-10-03 11:30,3,97.75,97.75,97.375,97.375,23
20120701|2011-10-03 12:00,3,97.4,97.4,96.975,96.975,23
20120701|2011-10-03 12:30,3,96.925,97.5,96.9,97.5,42
20120701|2011-10-03 13:00,3,97.5,97.5,97.5,97.5,2
20120701|2011-10-03 14:30,3,97.425,97.425,97.425,97.425,1
20120701|2011-10-03 15:30,3,97.5,97.5,97.425,97.425,5
20120701|2011-10-03 19:00,4,97.5,97.5,97.5,97.5,1
20120701|2011-10-04 06:30,4,97.6,97.6,97.6,97.6,1
20120701|2011-10-04 07:00,4,97.6,97.6,97.6,97.6,1
20120701|2011-10-04 08:30,4,97.5,97.6,97.5,97.5,7
20120701|2011-10-04 09:00,4,97.425,97.8,97.425,97.5,32
20120701|2011-10-04 09:30,4,97.425,97.425,97.15,97.15,23
20120701|2011-10-04 10:00,4,97.2,97.4,97.15,97.4,9
20120701|2011-10-04 10:30,4,97.375,97.4,97.375,97.4,9
20120701|2011-10-04 11:00,4,97.175,97.25,97.1,97.25,60
20120701|2011-10-04 11:30,4,97.275,97.275,97.2,97.2,16
20120701|2011-10-04 12:00,4,97.2,97.2,96.95,96.95,19
20120701|2011-10-04 12:30,4,97.1,97.1,97.1,97.1,8
20120701|2011-10-04 13:00,4,97.05,97.05,97.05,97.05,10
20120701|2011-10-04 13:30,4,97.175,97.175,97.175,97.175,4
20120701|2011-10-04 22:00,5,97.425,97.425,97.425,97.425,2
20120701|2011-10-05 05:00,5,97.5,97.5,97.5,97.5,4
20120701|2011-10-05 07:00,5,97.575,97.575,97.575,97.575,1
20120701|2011-10-05 09:00,5,97.475,97.55,97.475,97.55,29
20120701|2011-10-05 09:30,5,97.55,97.6,97.55,97.6,76
20120701|2011-10-05 10:30,5,97.625,97.625,97.575,97.6,19
20120701|2011-10-05 11:00,5,97.825,98,97.825,98,4
20120701|2011-10-05 11:30,5,97.625,97.675,97.6,97.65,8
20120701|2011-10-05 12:00,5,97.6,97.75,97.6,97.75,12
20120701|2011-10-05 12:30,5,97.65,97.8,97.6,97.75,48
20120701|2011-10-05 13:00,5,97.8,97.8,97.625,97.8,37
20120701|2011-10-05 13:30,5,97.8,97.8,97.8,97.8,24
20120701|2011-10-05 15:00,5,97.775,97.775,97.7,97.7,3
20120701|2011-10-05 15:30,5,97.7,97.7,97.7,97.7,2
20120701|2011-10-05 18:00,6,97.7,97.7,97.7,97.7,2
20120701|2011-10-05 19:30,6,97.7,97.7,97.7,97.7,1
20120701|2011-10-05 21:00,6,97.7,97.7,97.7,97.7,2
20120701|2011-10-06 01:00,6,97.6,97.6,97.6,97.6,2
20120701|2011-10-06 03:30,6,97.95,97.95,97.95,97.95,2
20120701|2011-10-06 08:00,6,97.675,97.825,97.625,97.825,4
20120701|2011-10-06 08:30,6,97.8,97.8,97.8,97.8,6
20120701|2011-10-06 09:00,6,97.6,97.7,97.6,97.7,2
20120701|2011-10-06 09:30,6,97.775,97.775,97.7,97.725,13
20120701|2011-10-06 10:00,6,97.725,97.75,97.725,97.725,31
20120701|2011-10-06 10:30,6,97.75,97.85,97.725,97.85,21
20120701|2011-10-06 11:00,6,97.7,97.85,97.7,97.85,7
20120701|2011-10-06 11:30,6,97.8,97.9,97.8,97.9,7
20120701|2011-10-06 12:00,6,97.725,97.9,97.7,97.8,18
20120701|2011-10-06 12:30,6,97.7,98,97.7,98,96
20120701|2011-10-06 13:00,6,98,98,98,98,14
20120701|2011-10-06 13:30,6,98,98,98,98,12
20120701|2011-10-07 00:30,7,98.1,98.1,98.1,98.1,10
20120701|2011-10-07 03:00,7,98.2,98.2,98.2,98.2,3
20120701|2011-10-07 04:00,7,98.2,98.2,98.2,98.2,3
20120701|2011-10-07 04:30,7,98.2,98.2,98.2,98.2,4
20120701|2011-10-07 06:30,7,98.15,98.15,98.15,98.15,1
20120701|2011-10-07 07:30,7,98.15,98.15,98.15,98.15,1
20120701|2011-10-07 08:30,7,98,98,98,98,1
20120701|2011-10-07 09:00,7,98,98.25,98,98.225,30
20120701|2011-10-07 09:30,7,98.175,98.25,98.025,98.05,30
20120701|2011-10-07 10:00,7,98.025,98.125,97.95,98.1,13
20120701|2011-10-07 10:30,7,98.1,98.25,98,98.15,35
20120701|2011-10-07 11:00,7,98.125,98.125,98,98,59
20120701|2011-10-07 11:30,7,98.1,98.225,98.075,98.075,47
20120701|2011-10-07 12:00,7,98.225,98.225,98.075,98.075,18
20120701|2011-10-07 12:30,7,98.1,98.225,98,98,21
20120701|2011-10-07 13:00,7,98.15,98.2,98.125,98.2,15
20120701|2011-10-07 13:30,7,98.25,98.25,98.25,98.25,1
20120701|2011-10-10 09:00,10,98.25,98.65,98.2,98.25,181
20120701|2011-10-10 09:30,10,98.225,98.225,98.15,98.15,7
20120701|2011-10-10 10:00,10,98.275,98.275,98.175,98.25,15
20120701|2011-10-10 10:30,10,98.275,98.375,98.2,98.375,11
20120701|2011-10-10 11:00,10,98.4,98.4,98.25,98.25,4
20120701|2011-10-10 11:30,10,98.25,98.25,98.2,98.2,7
20120701|2011-10-10 12:00,10,98.35,98.35,98.275,98.325,3
20120701|2011-10-10 12:30,10,98.325,98.6,98.325,98.6,18
20120701|2011-10-10 13:00,10,98.6,98.6,98.6,98.6,8
20120701|2011-10-10 13:30,10,98.65,98.65,98.65,98.65,4
20120701|2011-10-10 14:00,10,98.7,98.7,98.7,98.7,5
20120701|2011-10-10 14:30,10,98.65,98.65,98.625,98.625,2
20120701|2011-10-10 20:30,11,98.4,98.4,98.4,98.4,1
20120701|2011-10-10 21:30,11,98.4,98.4,98.4,98.4,2
20120701|2011-10-10 23:00,11,98.4,98.4,98.4,98.4,2
20120701|2011-10-11 05:30,11,98.7,98.7,98.7,98.7,4
20120701|2011-10-11 07:30,11,98.7,98.7,98.7,98.7,1
20120701|2011-10-11 08:30,11,98.5,98.5,98.35,98.45,9
20120701|2011-10-11 09:00,11,98.45,98.7,98.45,98.7,18
20120701|2011-10-11 09:30,11,98.775,98.9,98.775,98.9,23
20120701|2011-10-11 10:00,11,98.8,99,98.775,99,41
20120701|2011-10-11 10:30,11,99,99.2,99,99.2,48
20120701|2011-10-11 11:00,11,99.2,99.225,99.2,99.225,9
20120701|2011-10-11 11:30,11,98.9,98.9,98.725,98.725,14
20120701|2011-10-11 12:00,11,98.45,98.625,98.25,98.625,54
20120701|2011-10-11 12:30,11,98.75,98.975,98.625,98.975,44
20120701|2011-10-11 13:00,11,98.775,98.775,98.775,98.775,1
20120701|2011-10-11 13:30,11,98.5,98.5,98.5,98.5,1
20120701|2011-10-12 07:30,12,98.75,98.75,98.75,98.75,1
20120701|2011-10-12 09:00,12,98.8,98.8,98.5,98.55,40
20120701|2011-10-12 09:30,12,98.45,98.55,98.45,98.45,11
20120701|2011-10-12 10:00,12,98.425,98.525,98.425,98.525,30
20120701|2011-10-12 10:30,12,98.55,98.7,98.55,98.6,9
20120701|2011-10-12 11:00,12,98.8,98.8,98.725,98.8,27
20120701|2011-10-12 11:30,12,98.8,98.8,98.7,98.7,26
20120701|2011-10-12 12:00,12,98.7,98.8,98.65,98.8,43
20120701|2011-10-12 12:30,12,98.8,98.85,98.725,98.75,145
20120701|2011-10-12 13:00,12,98.65,98.7,98.65,98.7,5
20120701|2011-10-12 13:30,12,98.725,98.725,98.725,98.725,1
20120701|2011-10-13 09:00,13,98.675,98.675,98.425,98.5,24
20120701|2011-10-13 09:30,13,98.4,98.5,98.325,98.325,29
20120701|2011-10-13 10:30,13,98.15,98.225,98.15,98.225,2
20120701|2011-10-13 11:00,13,97.85,97.85,97.85,97.85,1
20120701|2011-10-13 11:30,13,98.15,98.15,98.1,98.1,2
20120701|2011-10-13 12:00,13,98.05,98.525,98.05,98.45,55
20120701|2011-10-13 12:30,13,98.4,98.6,98.4,98.525,80
20120701|2011-10-13 13:00,13,98.425,98.5,98.35,98.5,3
20120701|2011-10-13 14:30,13,98.5,98.5,98.5,98.5,3
20120701|2011-10-13 15:00,13,98.75,98.75,98.75,98.75,2
20120701|2011-10-13 22:30,14,98.85,98.85,98.85,98.85,1
20120701|2011-10-13 23:00,14,98.85,98.85,98.85,98.85,16
20120701|2011-10-14 07:00,14,98.9,98.95,98.9,98.95,8
20120701|2011-10-14 07:30,14,98.95,98.95,98.95,98.95,10
20120701|2011-10-14 08:00,14,98.9,98.95,98.9,98.95,23
20120701|2011-10-14 08:30,14,98.95,99,98.95,99,61
20120701|2011-10-14 09:00,14,99.2,99.3,98.525,98.6,90
20120701|2011-10-14 09:30,14,98.7,98.8,98.6,98.6,29
20120701|2011-10-14 10:00,14,98.75,98.75,98.75,98.75,10
20120701|2011-10-14 10:30,14,98.825,98.825,98.825,98.825,1
20120701|2011-10-14 11:00,14,98.75,98.875,98.7,98.7,6
20120701|2011-10-14 11:30,14,98.7,99,98.7,99,42
20120701|2011-10-14 12:00,14,98.95,99.075,98.95,99.075,5
20120701|2011-10-14 12:30,14,99.1,99.1,98.9,99.05,99
20120701|2011-10-14 13:00,14,98.9,98.9,98.55,98.6,20
20120701|2011-10-17 09:00,17,98.975,98.975,98.625,98.625,4
20120701|2011-10-17 09:30,17,98.6,98.6,98.5,98.5,11
20120701|2011-10-17 10:00,17,98.8,98.8,98.275,98.275,20
20120701|2011-10-17 10:30,17,98.275,98.4,98.1,98.1,32
20120701|2011-10-17 11:00,17,98.25,98.35,98.25,98.325,12
20120701|2011-10-17 12:30,17,98.675,99,98.675,99,17
20120701|2011-10-17 13:00,17,98.975,98.975,98.975,98.975,1
20120701|2011-10-17 19:00,18,98.7,98.7,98.7,98.7,1
20120701|2011-10-18 06:30,18,98.75,98.75,98.75,98.75,4
20120701|2011-10-18 07:00,18,98.75,98.75,98.75,98.75,1
20120701|2011-10-18 08:30,18,98.85,98.9,98.85,98.9,2
20120701|2011-10-18 09:00,18,98.85,98.85,98.5,98.5,24
20120701|2011-10-18 09:30,18,98.9,99,98.85,98.85,5
20120701|2011-10-18 10:00,18,99.025,99.2,99.025,99.2,27
20120701|2011-10-18 10:30,18,99.2,99.25,99.2,99.25,3
20120701|2011-10-18 11:00,18,99.25,99.25,99.25,99.25,8
20120701|2011-10-18 11:30,18,99.2,99.25,99.2,99.25,5
20120701|2011-10-18 12:00,18,99.25,99.25,99.175,99.175,19
20120701|2011-10-18 12:30,18,99.2,99.25,99.1,99.1,6
20120701|2011-10-18 13:00,18,99.2,99.2,99.2,99.2,1
20120701|2011-10-18 13:30,18,99.075,99.075,99.075,99.075,1
20120701|2011-10-18 18:00,19,99.1,99.25,99.05,99.25,3
20120701|2011-10-18 19:30,19,99.175,99.175,99.175,99.175,1
20120701|2011-10-18 21:30,19,99.25,99.25,99.25,99.25,1
20120701|2011-10-19 00:30,19,99.25,99.25,99.25,99.25,2
20120701|2011-10-19 06:30,19,99.275,99.275,99.275,99.275,2
20120701|2011-10-19 07:00,19,99.25,99.25,99.25,99.25,2
20120701|2011-10-19 08:30,19,99.4,99.4,99.375,99.375,3
20120701|2011-10-19 09:00,19,99.45,99.55,99.35,99.35,31
20120701|2011-10-19 09:30,19,99.55,99.55,99.4,99.475,14
20120701|2011-10-19 10:00,19,99.6,99.6,99.6,99.6,1
20120701|2011-10-19 10:30,19,99.6,99.6,99.6,99.6,11
20120701|2011-10-19 11:00,19,99.6,99.6,99.525,99.575,10
20120701|2011-10-19 11:30,19,99.575,99.6,99.575,99.6,12
20120701|2011-10-19 12:30,19,99.6,99.65,99.25,99.3,62
20120701|2011-10-19 13:00,19,99.275,99.325,99.2,99.2,8
20120701|2011-10-19 13:30,19,99.3,99.3,99.3,99.3,1
20120701|2011-10-19 15:00,19,99.3,99.35,99.3,99.35,4
20120701|2011-10-19 15:30,19,99.35,99.35,99.35,99.35,4
20120701|2011-10-19 18:00,20,99.575,99.575,99.575,99.575,1
20120701|2011-10-19 19:00,20,99.575,99.575,99.575,99.575,1
20120701|2011-10-20 03:30,20,99.5,99.5,99.5,99.5,1
20120701|2011-10-20 04:30,20,99.5,99.5,99.5,99.5,1
20120701|2011-10-20 07:00,20,99.5,99.6,99.5,99.6,3
20120701|2011-10-20 07:30,20,99.6,99.6,99.6,99.6,1
20120701|2011-10-20 08:00,20,99.55,99.55,99.175,99.175,8
20120701|2011-10-20 08:30,20,99.125,99.25,99.125,99.25,14
20120701|2011-10-20 09:00,20,99.25,99.25,98.975,98.975,20
20120701|2011-10-20 09:30,20,98.95,98.95,98.8,98.825,13
20120701|2011-10-20 10:00,20,98.65,98.875,98.625,98.875,23
20120701|2011-10-20 10:30,20,99.25,99.275,99.25,99.275,9
20120701|2011-10-20 11:00,20,99.325,99.325,99,99,7
20120701|2011-10-20 12:00,20,99.225,99.225,99.15,99.225,14
20120701|2011-10-20 12:30,20,99.3,99.575,99.3,99.575,23
20120701|2011-10-20 13:00,20,99.55,99.6,99.55,99.55,5
20120701|2011-10-20 14:00,20,99.475,99.5,99.475,99.5,2
20120701|2011-10-20 14:30,20,99.5,99.5,99.5,99.5,2
20120701|2011-10-20 15:00,20,99.55,99.55,99.5,99.5,2
20120701|2011-10-21 08:00,21,99.6,99.6,99.5,99.5,4
20120701|2011-10-21 08:30,21,99.425,99.65,99.4,99.65,3
20120701|2011-10-21 09:00,21,99.65,99.65,99.5,99.5,6
20120701|2011-10-21 09:30,21,98.775,98.8,98.775,98.8,4
20120701|2011-10-21 10:00,21,98.85,99,98.85,98.925,13
20120701|2011-10-21 10:30,21,99,99,98.925,99,6
20120701|2011-10-21 11:00,21,99,99,99,99,5
20120701|2011-10-21 11:30,21,98.95,99,98.9,98.9,5
20120701|2011-10-21 12:00,21,99.125,99.125,99.125,99.125,1
20120701|2011-10-21 12:30,21,98.95,99.425,98.825,99,31
20120701|2011-10-21 13:00,21,98.9,98.9,98.8,98.8,6
20120701|2011-10-21 13:30,21,98.975,98.975,98.975,98.975,1
20120701|2011-10-24 09:00,24,98.85,99.2,98.85,99.2,55
20120701|2011-10-24 09:30,24,99.2,99.3,99.2,99.3,26
20120701|2011-10-24 10:00,24,99.1,99.1,98.6,98.6,9
20120701|2011-10-24 11:00,24,99.15,99.15,99.025,99.025,4
20120701|2011-10-24 12:30,24,98.925,99.15,98.925,99.15,4
20120701|2011-10-24 13:30,24,98.975,98.975,98.975,98.975,1
20120701|2011-10-25 06:00,25,99.075,99.075,99.075,99.075,1
20120701|2011-10-25 06:30,25,98.975,98.975,98.975,98.975,3
20120701|2011-10-25 07:00,25,98.975,99.3,98.975,99.3,6
20120701|2011-10-25 07:30,25,99.125,99.375,99.125,99.375,30
20120701|2011-10-25 09:00,25,99,99,99,99,1
20120701|2011-10-25 09:30,25,98.6,98.6,98.6,98.6,2
20120701|2011-10-25 10:00,25,98.6,98.6,98.5,98.55,14
20120701|2011-10-25 10:30,25,98.6,98.6,98.6,98.6,3
20120701|2011-10-25 11:00,25,98.75,98.75,98.75,98.75,2
20120701|2011-10-25 11:30,25,98.8,98.8,98.65,98.65,26
20120701|2011-10-25 12:30,25,98.7,98.825,98.65,98.825,81
20120701|2011-10-25 13:00,25,98.775,98.775,98.5,98.5,3
20120701|2011-10-25 13:30,25,98.475,98.475,98.475,98.475,1
20120701|2011-10-26 00:30,26,97.975,97.975,97.925,97.925,3
20120701|2011-10-26 07:00,26,98,98.1,98,98.1,4
20120701|2011-10-26 07:30,26,98,98.05,98,98.05,2
20120701|2011-10-26 08:30,26,98.325,98.35,98.325,98.35,2
20120701|2011-10-26 09:00,26,98.25,98.25,98.25,98.25,1
20120701|2011-10-26 09:30,26,98,98,97.775,97.775,12
20120701|2011-10-26 10:00,26,97.525,97.925,97.525,97.775,24
20120701|2011-10-26 11:00,26,97.55,97.625,97.5,97.5,17
20120701|2011-10-26 12:30,26,97.575,97.9,97.575,97.9,12
20120701|2011-10-26 13:00,26,97.65,97.65,97.425,97.525,15
20120701|2011-10-26 14:30,26,97.65,97.65,97.65,97.65,1
20120701|2011-10-26 21:30,27,97.8,97.8,97.3,97.3,30
20120701|2011-10-27 08:30,27,98.1,98.15,98,98,7
20120701|2011-10-27 09:00,27,98,98.025,97.775,97.85,15
20120701|2011-10-27 09:30,27,97.55,97.55,97.55,97.55,2
20120701|2011-10-27 10:00,27,97.6,97.6,97.6,97.6,5
20120701|2011-10-27 11:00,27,97.5,97.5,97.5,97.5,12
20120701|2011-10-27 12:00,27,97.625,97.625,97.625,97.625,1
20120701|2011-10-27 12:30,27,97.35,97.5,97.35,97.5,12
20120701|2011-10-27 13:00,27,97.5,97.5,97.5,97.5,5
20120701|2011-10-27 17:00,28,97.4,97.4,97.3,97.3,14
20120701|2011-10-27 19:00,28,97.35,97.45,97.35,97.45,27
20120701|2011-10-27 19:30,28,97.45,97.45,97.45,97.45,1
20120701|2011-10-28 02:00,28,97.425,97.425,97.425,97.425,1
20120701|2011-10-28 04:30,28,97.35,97.35,97.35,97.35,1
20120701|2011-10-28 08:00,28,97.425,97.425,97.425,97.425,2
20120701|2011-10-28 09:30,28,97.975,98,97.8,97.8,10
20120701|2011-10-28 10:00,28,97.8,97.9,97.8,97.9,7
20120701|2011-10-28 10:30,28,98,98,98,98,4
20120701|2011-10-28 11:00,28,98,98,98,98,2
20120701|2011-10-28 12:00,28,97.85,97.85,97.85,97.85,2
20120701|2011-10-28 12:30,28,97.825,97.9,97.6,97.6,31
20120701|2011-10-28 13:00,28,97.875,97.875,97.875,97.875,2
20120701|2011-10-28 13:30,28,98.075,98.075,98.075,98.075,1
20120701|2011-10-31 09:00,31,97.85,98,97.8,98,26
20120701|2011-10-31 09:30,31,98,98,98,98,2
20120701|2011-10-31 10:00,31,98,98.075,97.825,98.075,40
20120701|2011-10-31 10:30,31,98.075,98.1,98.075,98.1,33
20120701|2011-10-31 11:00,31,97.95,98.125,97.95,98.1,9
20120701|2011-10-31 11:30,31,98,98,97.95,98,5
20120701|2011-10-31 12:00,31,98.125,98.125,98.125,98.125,1
20120701|2011-10-31 12:30,31,98.125,98.45,98.1,98.45,222
20120701|2011-10-31 20:00,1,98.2,98.2,98.2,98.2,1
20120701|2011-11-01 06:00,1,97.85,97.85,97.85,97.85,1
20120701|2011-11-01 07:00,1,97.7,97.7,97.7,97.7,1
20120701|2011-11-01 08:00,1,97.325,97.325,97.175,97.175,4
20120701|2011-11-01 08:30,1,97.2,97.2,97.2,97.2,9
20120701|2011-11-01 09:00,1,97.875,98.1,97.825,98.1,12
20120701|2011-11-01 10:30,1,97.65,98,97.65,98,4
20120701|2011-11-01 12:00,1,98.3,98.3,98.05,98.05,11
20120701|2011-11-01 12:30,1,98.25,98.25,98.2,98.25,11
20120701|2011-11-01 13:00,1,98.1,98.1,98.1,98.1,3
20120701|2011-11-01 13:30,1,98.3,98.4,98.3,98.4,43
20120701|2011-11-01 15:00,1,98.075,98.075,98.075,98.075,5
20120701|2011-11-02 08:30,2,98.25,98.325,98.25,98.325,3
20120701|2011-11-02 09:00,2,98.325,98.45,98.325,98.45,64
20120701|2011-11-02 09:30,2,98.45,98.5,98.45,98.5,6
20120701|2011-11-02 10:00,2,98.55,98.55,98.55,98.55,1
20120701|2011-11-02 10:30,2,98.45,98.55,98.45,98.55,9
20120701|2011-11-02 11:00,2,98.45,98.475,98.45,98.45,27
20120701|2011-11-02 11:30,2,98.45,98.45,98.45,98.45,19
20120701|2011-11-02 12:00,2,98.375,98.375,98.175,98.175,14
20120701|2011-11-02 12:30,2,98.275,98.35,98.25,98.35,18
20120701|2011-11-02 13:00,2,98.3,98.3,98.175,98.3,12
20120701|2011-11-02 14:00,2,98.3,98.3,98.3,98.3,1
20120701|2011-11-03 07:00,3,98.55,98.55,98.55,98.55,5
20120701|2011-11-03 07:30,3,98.55,98.55,98.55,98.55,1
20120701|2011-11-03 09:00,3,97.525,98,97.525,97.925,7
20120701|2011-11-03 09:30,3,98.05,98.05,98.05,98.05,1
20120701|2011-11-03 10:30,3,98.45,98.45,98.45,98.45,10
20120701|2011-11-03 12:00,3,98.55,98.55,98.475,98.475,5
20120701|2011-11-03 12:30,3,98.575,98.575,98.375,98.375,3
20120701|2011-11-03 13:00,3,98.475,98.65,98.475,98.65,17
20120701|2011-11-03 15:00,3,98.65,98.65,98.65,98.65,1
20120701|2011-11-04 04:30,4,98.475,98.475,98.475,98.475,1
20120701|2011-11-04 07:00,4,98.45,98.45,98.45,98.45,3
20120701|2011-11-04 07:30,4,98.5,98.5,98.5,98.5,2
20120701|2011-11-04 08:00,4,98.35,98.35,98.35,98.35,2
20120701|2011-11-04 09:00,4,98.4,98.4,98.4,98.4,2
20120701|2011-11-04 09:30,4,98.5,98.525,98.5,98.5,47
20120701|2011-11-04 10:00,4,98.45,98.45,98.45,98.45,13
20120701|2011-11-04 11:00,4,98.6,98.7,98.6,98.7,6
20120701|2011-11-04 12:00,4,98.65,98.8,98.65,98.8,5
20120701|2011-11-04 12:30,4,98.8,99.25,98.725,99.25,27
20120701|2011-11-07 09:00,7,98.975,99.4,98.975,98.975,61
20120701|2011-11-07 09:30,7,98.825,98.825,98.675,98.725,10
20120701|2011-11-07 10:00,7,98.8,98.8,98.75,98.75,6
20120701|2011-11-07 10:30,7,98.55,98.55,98.375,98.5,42
20120701|2011-11-07 11:00,7,98.65,98.65,98.65,98.65,2
20120701|2011-11-07 11:30,7,98.6,98.6,98.6,98.6,1
20120701|2011-11-07 12:00,7,98.55,98.55,98.425,98.425,7
20120701|2011-11-07 12:30,7,98.425,98.425,98.125,98.125,31
20120701|2011-11-07 13:00,7,98.35,98.35,98.2,98.2,7
20120701|2011-11-07 14:00,7,98.3,98.3,98.25,98.25,2
20120701|2011-11-07 14:30,7,98.25,98.25,98.25,98.25,1
20120701|2011-11-07 15:30,7,98.15,98.15,98.15,98.15,1
20120701|2011-11-08 06:00,8,98.475,98.5,98.475,98.475,4
20120701|2011-11-08 06:30,8,98.525,98.525,98.525,98.525,1
20120701|2011-11-08 07:00,8,98.5,98.5,98.5,98.5,2
20120701|2011-11-08 07:30,8,98.425,98.425,98.425,98.425,1
20120701|2011-11-08 09:00,8,98.4,98.4,98.4,98.4,8
20120701|2011-11-08 09:30,8,98.35,98.45,98.35,98.35,15
20120701|2011-11-08 11:00,8,98.4,98.6,98.4,98.6,6
20120701|2011-11-08 11:30,8,98.35,98.35,98.25,98.25,13
20120701|2011-11-08 12:30,8,98.1,98.15,97.6,97.6,31
20120701|2011-11-08 13:00,8,97.475,97.6,97.4,97.4,17
20120701|2011-11-08 13:30,8,97.6,97.6,97.6,97.6,1
20120701|2011-11-09 07:00,9,97.25,97.25,97.25,97.25,1
20120701|2011-11-09 07:30,9,97.425,97.425,97.425,97.425,4
20120701|2011-11-09 08:00,9,97.35,97.35,97.325,97.35,7
20120701|2011-11-09 08:30,9,97.35,97.35,97.25,97.25,3
20120701|2011-11-09 09:00,9,97.25,97.275,96.95,97,64
20120701|2011-11-09 09:30,9,96.8,96.95,96.5,96.95,21
20120701|2011-11-09 10:00,9,96.7,96.75,96.65,96.75,73
20120701|2011-11-09 10:30,9,96.75,96.825,96.725,96.725,40
20120701|2011-11-09 11:00,9,96.75,96.75,96.75,96.75,10
20120701|2011-11-09 11:30,9,96.6,96.75,96.6,96.75,42
20120701|2011-11-09 12:00,9,96.75,96.75,96.75,96.75,17
20120701|2011-11-09 12:30,9,96.5,96.5,96.4,96.4,18
20120701|2011-11-09 13:00,9,96.45,96.575,96.425,96.575,20
20120701|2011-11-09 15:00,9,96.5,96.5,96.5,96.5,1
20120701|2011-11-10 00:00,10,96.75,96.975,96.75,96.975,14
20120701|2011-11-10 06:00,10,96.65,96.65,96.125,96.125,76
20120701|2011-11-10 07:00,10,96.35,96.35,96.35,96.35,1
20120701|2011-11-10 07:30,10,96.325,96.4,96.325,96.4,3
20120701|2011-11-10 08:00,10,96.35,96.475,96.35,96.475,8
20120701|2011-11-10 08:30,10,96.675,96.7,96.525,96.525,5
20120701|2011-11-10 09:00,10,96.4,96.8,96.325,96.775,19
20120701|2011-11-10 09:30,10,97.2,97.2,97.2,97.2,2
20120701|2011-11-10 10:00,10,97.05,97.05,96.9,97,13
20120701|2011-11-10 10:30,10,96.9,96.9,96.9,96.9,1
20120701|2011-11-10 11:00,10,96.9,96.925,96.75,96.75,34
20120701|2011-11-10 11:30,10,96.75,96.75,96.75,96.75,1
20120701|2011-11-10 12:00,10,96.525,96.525,96.3,96.3,11
20120701|2011-11-10 12:30,10,96.25,96.25,95.8,95.85,43
20120701|2011-11-10 13:00,10,95.9,95.925,95.725,95.9,10
20120701|2011-11-10 19:30,11,96.225,96.225,96.225,96.225,1
20120701|2011-11-11 01:30,11,95.9,95.9,95.9,95.9,2
20120701|2011-11-11 06:30,11,95.65,95.65,95.65,95.65,1
20120701|2011-11-11 07:00,11,95.75,95.75,95.75,95.75,5
20120701|2011-11-11 07:30,11,96,96,96,96,1
20120701|2011-11-11 08:00,11,96.375,96.375,96.3,96.375,7
20120701|2011-11-11 08:30,11,96.575,96.675,96.575,96.675,4
20120701|2011-11-11 09:00,11,96.5,97.15,96.5,97.15,12
20120701|2011-11-11 09:30,11,97.175,97.225,96.975,97.2,11
20120701|2011-11-11 10:00,11,97.125,97.2,96.875,97.2,25
20120701|2011-11-11 10:30,11,97.225,97.3,97.125,97.175,18
20120701|2011-11-11 11:00,11,97,97,97,97,25
20120701|2011-11-11 12:00,11,97.2,97.25,97.2,97.25,6
20120701|2011-11-11 12:30,11,97.1,97.1,97.025,97.025,8
20120701|2011-11-11 13:00,11,97.075,97.475,97.075,97.2,39
20120701|2011-11-11 13:30,11,97.35,97.375,97.3,97.3,12
20120701|2011-11-14 09:00,14,97.475,97.475,97.25,97.25,2
20120701|2011-11-14 09:30,14,97.075,97.075,97.075,97.075,3
20120701|2011-11-14 10:00,14,97.3,97.475,97.15,97.15,5
20120701|2011-11-14 10:30,14,97.15,97.15,97.1,97.1,13
20120701|2011-11-14 11:00,14,97.075,97.075,97.075,97.075,1
20120701|2011-11-14 12:00,14,97.175,97.175,97.15,97.15,10
20120701|2011-11-14 12:30,14,97.4,97.5,97.375,97.475,29
20120701|2011-11-14 13:00,14,97.55,97.825,97.55,97.825,16
20120701|2011-11-14 15:30,14,97.65,97.65,97.65,97.65,1
20120701|2011-11-15 07:30,15,97.25,97.25,97.25,97.25,3
20120701|2011-11-15 08:00,15,97,97,96.975,97,4
20120701|2011-11-15 08:30,15,96.95,96.95,96.95,96.95,1
20120701|2011-11-15 09:00,15,97.125,97.125,97,97,8
20120701|2011-11-15 09:30,15,97.2,97.25,97.2,97.25,6
20120701|2011-11-15 10:00,15,97.35,97.35,97.35,97.35,1
20120701|2011-11-15 10:30,15,97.375,97.375,97.325,97.325,6
20120701|2011-11-15 11:00,15,97.55,97.675,97.55,97.6,38
20120701|2011-11-15 12:00,15,97.825,98.05,97.825,98.05,5
20120701|2011-11-15 12:30,15,98.05,98.525,98.05,98.525,48
20120701|2011-11-15 13:00,15,98.6,98.65,98.575,98.6,6
20120701|2011-11-15 13:30,15,98.6,98.6,98.6,98.6,1
20120701|2011-11-15 14:00,15,98.55,98.55,98.425,98.425,3
20120701|2011-11-15 14:30,15,98.4,98.4,98.4,98.4,2
20120701|2011-11-15 15:30,15,98.4,98.425,98.4,98.4,3
20120701|2011-11-16 06:30,16,98.625,98.625,98.575,98.575,5
20120701|2011-11-16 07:00,16,98.6,98.65,98.6,98.65,2
20120701|2011-11-16 09:00,16,98.45,98.45,98.25,98.25,4
20120701|2011-11-16 09:30,16,98.15,98.15,97.85,97.85,18
20120701|2011-11-16 10:00,16,97.85,97.85,97.85,97.85,3
20120701|2011-11-16 11:00,16,98.15,98.25,98.15,98.25,4
20120701|2011-11-16 11:30,16,98.3,98.3,98.275,98.275,2
20120701|2011-11-16 12:30,16,98.15,98.325,98.15,98.3,17
20120701|2011-11-16 13:00,16,98.275,98.5,98.275,98.45,83
20120701|2011-11-16 13:30,16,98.5,98.5,98.5,98.5,18
20120701|2011-11-16 14:00,16,98.5,98.5,98.5,98.5,1
20120701|2011-11-16 14:30,16,98.5,98.5,98.45,98.5,3
20120701|2011-11-16 15:30,16,98.5,98.5,98.5,98.5,2
20120701|2011-11-16 17:00,17,98.425,98.425,98.425,98.425,4
20120701|2011-11-16 17:30,17,98.425,98.425,98.15,98.15,19
20120701|2011-11-16 20:00,17,98.2,98.2,98.2,98.2,1
20120701|2011-11-16 21:00,17,98.4,98.4,98.4,98.4,1
20120701|2011-11-17 02:00,17,98.2,98.2,98.2,98.2,2
20120701|2011-11-17 03:00,17,98.125,98.125,98.1,98.1,7
20120701|2011-11-17 03:30,17,98.05,98.05,98.05,98.05,5
20120701|2011-11-17 04:00,17,98.025,98.025,98.025,98.025,1
20120701|2011-11-17 07:30,17,97.975,97.975,97.975,97.975,1
20120701|2011-11-17 08:30,17,98,98,98,98,23
20120701|2011-11-17 09:00,17,98.1,98.3,98.1,98.3,54
20120701|2011-11-17 10:00,17,98.2,98.2,98,98,8
20120701|2011-11-17 10:30,17,98,98.7,98,98.7,32
20120701|2011-11-17 11:00,17,98.95,99,98.6,98.6,4
20120701|2011-11-17 11:30,17,98.4,98.4,98.15,98.25,17
20120701|2011-11-17 12:00,17,98.4,98.45,98.275,98.45,16
20120701|2011-11-17 12:30,17,98.45,98.85,98.45,98.7,34
20120701|2011-11-17 13:00,17,98.775,98.775,98.4,98.4,26
20120701|2011-11-17 13:30,17,98.5,98.5,98.5,98.5,8
20120701|2011-11-17 14:30,17,98.6,98.6,98.5,98.5,7
20120701|2011-11-17 15:00,17,98.5,98.5,98.375,98.375,13
20120701|2011-11-17 22:00,18,98.5,98.5,98.5,98.5,1
20120701|2011-11-18 09:00,18,98.95,99,98.725,98.725,11
20120701|2011-11-18 09:30,18,98.725,98.8,98.7,98.7,5
20120701|2011-11-18 10:00,18,98.525,98.6,98.475,98.475,24
20120701|2011-11-18 10:30,18,98.45,98.5,98.25,98.25,35
20120701|2011-11-18 11:00,18,98.3,98.35,98.225,98.35,20
20120701|2011-11-18 11:30,18,98.4,98.4,98.3,98.3,3
20120701|2011-11-18 12:30,18,98.4,98.75,98.4,98.75,22
20120701|2011-11-18 13:00,18,98.7,98.8,98.7,98.725,10
20120701|2011-11-18 13:30,18,98.625,98.625,98.625,98.625,1
20120701|2011-11-21 09:00,21,98.75,98.9,98.5,98.5,41
20120701|2011-11-21 09:30,21,98.5,98.5,98.325,98.5,8
20120701|2011-11-21 10:00,21,98.75,98.9,98.55,98.55,23
20120701|2011-11-21 10:30,21,98.75,98.95,98.75,98.825,8
20120701|2011-11-21 11:00,21,98.85,98.85,98.8,98.8,15
20120701|2011-11-21 11:30,21,98.725,98.8,98.675,98.8,26
20120701|2011-11-21 12:00,21,98.975,99.05,98.975,99.05,2
20120701|2011-11-21 12:30,21,99.05,99.325,99.05,99.3,16
20120701|2011-11-21 13:00,21,99.3,99.3,99.2,99.275,9
20120701|2011-11-21 14:00,21,99.25,99.25,99.25,99.25,1
20120701|2011-11-21 20:00,22,99.25,99.3,99.25,99.3,20
20120701|2011-11-21 22:30,22,99.25,99.25,99.25,99.25,1
20120701|2011-11-22 04:00,22,99.3,99.3,99.3,99.3,46
20120701|2011-11-22 04:30,22,99.3,99.3,99.3,99.3,1
20120701|2011-11-22 06:30,22,99.4,99.425,99.4,99.425,3
20120701|2011-11-22 07:00,22,99.4,99.4,99.4,99.4,7
20120701|2011-11-22 07:30,22,99.4,99.4,99.4,99.4,3
20120701|2011-11-22 08:00,22,99.4,99.4,99.35,99.4,12
20120701|2011-11-22 08:30,22,99.4,99.7,99.4,99.7,15
20120701|2011-11-22 09:00,22,99.75,99.75,99.6,99.75,160
20120701|2011-11-22 09:30,22,99.55,99.55,99.35,99.375,27
20120701|2011-11-22 10:00,22,99.35,99.35,99.225,99.3,8
20120701|2011-11-22 10:30,22,99.35,99.425,99.3,99.3,4
20120701|2011-11-22 11:00,22,99.4,99.4,99.375,99.4,9
20120701|2011-11-22 11:30,22,99.3,99.3,99.3,99.3,1
20120701|2011-11-22 12:00,22,99.2,99.2,99.025,99.05,22
20120701|2011-11-22 12:30,22,99.2,99.325,99.05,99.3,12
20120701|2011-11-22 13:00,22,99.2,99.2,99,99,14
20120701|2011-11-22 14:00,22,99,99,98.95,98.95,2
20120701|2011-11-23 06:00,23,98.9,98.9,98.9,98.9,3
20120701|2011-11-23 08:00,23,99.125,99.15,99.125,99.15,3
20120701|2011-11-23 08:30,23,99.325,99.325,99.175,99.175,9
20120701|2011-11-23 09:00,23,99.125,99.125,98.725,98.825,13
20120701|2011-11-23 09:30,23,98.75,99.025,98.75,98.8,44
20120701|2011-11-23 10:00,23,98.775,98.775,98.55,98.55,5
20120701|2011-11-23 10:30,23,98.4,98.725,98.3,98.725,20
20120701|2011-11-23 11:00,23,98.55,98.6,98.55,98.6,5
20120701|2011-11-23 11:30,23,98.525,98.75,98.525,98.75,20
20120701|2011-11-23 12:00,23,98.775,98.8,98.775,98.8,29
20120701|2011-11-23 12:30,23,98.6,98.85,98.6,98.625,23
20120701|2011-11-23 13:00,23,98.675,98.75,98.675,98.725,4
20120701|2011-11-24 17:00,25,98.65,98.65,98.65,98.65,6
20120701|2011-11-25 04:00,25,99,99,99,99,1
20120701|2011-11-25 06:00,25,99,99,99,99,1
20120701|2011-11-25 06:30,25,99,99.05,99,99.05,4
20120701|2011-11-25 07:00,25,98.975,98.975,98.975,98.975,1
20120701|2011-11-25 07:30,25,98.825,98.825,98.8,98.8,6
20120701|2011-11-25 08:00,25,98.8,98.8,98.775,98.775,4
20120701|2011-11-25 09:00,25,98.925,99,98.775,99,29
20120701|2011-11-25 09:30,25,99,99.05,99,99.05,3
20120701|2011-11-25 10:00,25,99,99,99,99,25
20120701|2011-11-25 10:30,25,99,99.05,99,99.05,10
20120701|2011-11-25 11:00,25,98.975,98.975,98.975,98.975,1
20120701|2011-11-25 11:30,25,98.875,98.875,98.675,98.675,2
20120701|2011-11-28 09:00,28,98.925,98.925,98.925,98.925,1
20120701|2011-11-28 09:30,28,98.8,98.8,98.5,98.5,7
20120701|2011-11-28 10:00,28,98.325,98.325,98.1,98.1,8
20120701|2011-11-28 11:00,28,98.1,98.125,98.05,98.125,10
20120701|2011-11-28 11:30,28,97.95,98.1,97.9,98.05,15
20120701|2011-11-28 12:00,28,98,98.075,97.975,98.075,15
20120701|2011-11-28 12:30,28,98.2,98.2,98.025,98.025,6
20120701|2011-11-28 13:00,28,97.95,97.95,97.875,97.875,10
20120701|2011-11-28 18:30,29,97.9,97.9,97.9,97.9,1
20120701|2011-11-28 22:30,29,97.9,97.9,97.9,97.9,1
20120701|2011-11-29 07:30,29,98.5,98.5,98.2,98.2,3
20120701|2011-11-29 09:00,29,98.2,98.45,98.2,98.45,5
20120701|2011-11-29 09:30,29,98.525,98.6,98.5,98.575,28
20120701|2011-11-29 10:00,29,98.65,98.7,98.65,98.7,15
20120701|2011-11-29 10:30,29,98.775,98.85,98.775,98.85,26
20120701|2011-11-29 11:00,29,98.875,98.875,98.875,98.875,1
20120701|2011-11-29 11:30,29,98.75,98.75,98.7,98.7,15
20120701|2011-11-29 12:00,29,98.675,98.8,98.675,98.8,3
20120701|2011-11-29 12:30,29,98.9,98.975,98.9,98.925,13
20120701|2011-11-29 14:30,29,98.8,98.8,98.8,98.8,1
20120701|2011-11-30 01:30,30,99,99,99,99,3
20120701|2011-11-30 02:00,30,99,99.025,99,99.025,4
20120701|2011-11-30 05:30,30,99.025,99.025,99.025,99.025,1
20120701|2011-11-30 08:30,30,99.175,99.25,99.15,99.25,20
20120701|2011-11-30 09:00,30,99.2,99.2,98.975,98.975,37
20120701|2011-11-30 09:30,30,99.1,99.1,98.75,98.925,22
20120701|2011-11-30 10:00,30,99.05,99.15,99.05,99.15,13
20120701|2011-11-30 10:30,30,99.15,99.2,99.15,99.2,10
20120701|2011-11-30 11:00,30,99.025,99.025,99,99,5
20120701|2011-11-30 11:30,30,99.125,99.125,99,99,6
20120701|2011-11-30 12:00,30,99.15,99.15,99.05,99.05,10
20120701|2011-11-30 12:30,30,99,99,98.7,98.9,15
20120701|2011-11-30 13:30,30,98.975,99,98.9,98.9,5
20120701|2011-11-30 15:00,30,99.125,99.225,99.125,99.225,15
20120701|2011-12-01 08:30,1,98.825,98.825,98.75,98.75,4
20120701|2011-12-01 09:00,1,98.825,98.825,98.5,98.6,29
20120701|2011-12-01 09:30,1,98.675,98.725,98.65,98.65,26
20120701|2011-12-01 10:00,1,98.725,98.725,98.725,98.725,29
20120701|2011-12-01 10:30,1,98.725,98.75,98.725,98.725,54
20120701|2011-12-01 11:00,1,98.725,98.75,98.725,98.75,22
20120701|2011-12-01 11:30,1,98.75,98.75,98.6,98.6,26
20120701|2011-12-01 12:00,1,98.425,98.5,98.35,98.5,38
20120701|2011-12-01 12:30,1,98.55,98.65,98.5,98.6,18
20120701|2011-12-01 13:00,1,98.7,98.7,98.7,98.7,23
20120701|2011-12-01 13:30,1,98.7,98.825,98.7,98.825,10
20120701|2011-12-01 14:00,1,98.675,98.675,98.675,98.675,3
20120701|2011-12-01 15:00,1,98.8,98.8,98.8,98.8,1
20120701|2011-12-01 15:30,1,98.65,98.65,98.65,98.65,3
20120701|2011-12-01 17:00,2,98.65,98.65,98.65,98.65,3
20120701|2011-12-02 01:30,2,98.65,98.65,98.65,98.65,8
20120701|2011-12-02 02:00,2,98.65,98.65,98.65,98.65,5
20120701|2011-12-02 02:30,2,98.65,98.65,98.65,98.65,1
20120701|2011-12-02 07:00,2,98.7,98.7,98.7,98.7,5
20120701|2011-12-02 07:30,2,98.65,98.65,98.65,98.65,1
20120701|2011-12-02 09:00,2,98.725,98.725,98.725,98.725,3
20120701|2011-12-02 10:30,2,98.5,98.5,98.475,98.475,5
20120701|2011-12-02 11:00,2,98.45,98.55,98.45,98.55,16
20120701|2011-12-02 12:00,2,98.475,98.475,98.375,98.375,3
20120701|2011-12-02 12:30,2,98.2,98.25,98.175,98.175,17
20120701|2011-12-02 13:00,2,98.25,98.25,97.975,98.175,29
20120701|2011-12-02 13:30,2,98,98.05,98,98,4
20120701|2011-12-05 09:00,5,98.4,98.4,97.45,97.55,51
20120701|2011-12-05 09:30,5,97.6,97.6,97.525,97.525,3
20120701|2011-12-05 10:00,5,97.6,97.625,97.45,97.45,8
20120701|2011-12-05 10:30,5,97.575,97.575,97.575,97.575,1
20120701|2011-12-05 11:00,5,97.575,97.575,97.575,97.575,1
20120701|2011-12-05 11:30,5,97.525,97.525,97.525,97.525,1
20120701|2011-12-05 12:30,5,97.6,97.6,97.375,97.5,39
20120701|2011-12-05 13:00,5,97.4,97.4,97.4,97.4,4
20120701|2011-12-05 13:30,5,97.325,97.325,97.325,97.325,2
20120701|2011-12-05 20:30,6,97.4,97.4,97.3,97.3,2
20120701|2011-12-06 01:00,6,97.3,97.3,97.3,97.3,1
20120701|2011-12-06 05:30,6,97.175,97.175,97.175,97.175,1
20120701|2011-12-06 07:30,6,97,97,97,97,3
20120701|2011-12-06 08:00,6,97,97.1,97,97.1,88
20120701|2011-12-06 09:00,6,97.15,97.25,97,97,20
20120701|2011-12-06 09:30,6,97.125,97.25,97.125,97.25,8
20120701|2011-12-06 10:00,6,97.5,97.6,97.5,97.6,64
20120701|2011-12-06 10:30,6,97.625,97.675,97.625,97.675,8
20120701|2011-12-06 11:00,6,97.475,97.475,97.35,97.35,6
20120701|2011-12-06 12:00,6,97.2,97.2,97.2,97.2,3
20120701|2011-12-06 12:30,6,97.2,97.8,97.2,97.7,74
20120701|2011-12-06 13:00,6,97.8,97.8,97.65,97.65,34
20120701|2011-12-06 14:00,6,97.8,97.8,97.8,97.8,10
20120701|2011-12-07 03:30,7,97.55,97.55,97.55,97.55,1
20120701|2011-12-07 06:00,7,97.475,97.475,97.475,97.475,1
20120701|2011-12-07 06:30,7,97.425,97.425,97.425,97.425,4
20120701|2011-12-07 07:00,7,97.375,97.375,97.375,97.375,2
20120701|2011-12-07 07:30,7,97.325,97.325,97.275,97.275,12
20120701|2011-12-07 08:00,7,97.275,97.275,97.275,97.275,3
20120701|2011-12-07 09:00,7,97.275,97.3,97.2,97.225,25
20120701|2011-12-07 09:30,7,97.225,97.3,97.225,97.3,11
20120701|2011-12-07 10:00,7,97.15,97.35,97.15,97.35,3
20120701|2011-12-07 10:30,7,97.35,97.375,97.35,97.375,12
20120701|2011-12-07 11:00,7,97.25,97.25,97.25,97.25,2
20120701|2011-12-07 11:30,7,97.25,97.25,97.175,97.175,3
20120701|2011-12-07 12:00,7,97.15,97.25,97.1,97.25,18
20120701|2011-12-07 12:30,7,97.35,97.825,97.25,97.425,385
20120701|2011-12-07 13:00,7,97.4,97.675,97.4,97.675,236
20120701|2011-12-07 13:30,7,97.65,97.7,97.65,97.65,18
20120701|2011-12-07 14:30,7,97.7,97.7,97.7,97.7,2
20120701|2011-12-07 15:00,7,97.6,97.6,97.55,97.55,14
20120701|2011-12-07 17:00,8,97.525,97.525,97.475,97.475,2
20120701|2011-12-07 18:00,8,97.6,97.6,97.325,97.325,25
20120701|2011-12-08 01:00,8,97.35,97.35,97.35,97.35,1
20120701|2011-12-08 01:30,8,97.35,97.35,97.35,97.35,4
20120701|2011-12-08 02:00,8,97.35,97.45,97.35,97.45,25
20120701|2011-12-08 05:30,8,97.3,97.3,97.3,97.3,2
20120701|2011-12-08 06:00,8,97.3,97.3,97.25,97.25,7
20120701|2011-12-08 07:00,8,97.25,97.25,97.25,97.25,1
20120701|2011-12-08 07:30,8,97.375,97.375,97.375,97.375,1
20120701|2011-12-08 08:00,8,97.25,97.25,97.25,97.25,2
20120701|2011-12-08 08:30,8,97.275,97.275,97.2,97.225,9
20120701|2011-12-08 09:00,8,97.15,97.15,96.75,96.75,29
20120701|2011-12-08 09:30,8,96.85,96.875,96.675,96.675,10
20120701|2011-12-08 10:00,8,96.775,96.775,96.525,96.6,28
20120701|2011-12-08 10:30,8,96.675,96.75,96.675,96.75,11
20120701|2011-12-08 11:00,8,96.65,96.675,96.65,96.65,33
20120701|2011-12-08 11:30,8,96.5,96.5,96.275,96.275,9
20120701|2011-12-08 12:00,8,96.275,96.625,96.125,96.575,9
20120701|2011-12-08 12:30,8,96.625,96.7,96.2,96.225,114
20120701|2011-12-08 13:00,8,96.225,96.5,96.2,96.475,58
20120701|2011-12-08 13:30,8,96.45,96.55,96.45,96.5,8
20120701|2011-12-08 14:00,8,96.45,96.45,96.45,96.45,1
20120701|2011-12-08 14:30,8,96.45,96.45,96.45,96.45,2
20120701|2011-12-08 15:00,8,96.5,96.5,96.5,96.5,9
20120701|2011-12-08 15:30,8,96.6,96.6,96.35,96.35,8
20120701|2011-12-08 18:00,9,96.325,96.325,96.325,96.325,1
20120701|2011-12-08 18:30,9,96.375,96.375,96.375,96.375,1
20120701|2011-12-08 21:30,9,96.425,96.425,96.425,96.425,1
20120701|2011-12-09 03:30,9,96.3,96.3,96.3,96.3,4
20120701|2011-12-09 06:00,9,96.3,96.3,96.275,96.275,4
20120701|2011-12-09 06:30,9,96.25,96.25,96.225,96.225,13
20120701|2011-12-09 07:00,9,96.25,96.25,96.15,96.15,23
20120701|2011-12-09 07:30,9,96.125,96.125,96.075,96.075,15
20120701|2011-12-09 08:00,9,95.85,95.85,95.575,95.85,17
20120701|2011-12-09 08:30,9,95.875,95.875,95.5,95.5,15
20120701|2011-12-09 09:00,9,95.5,95.95,95.425,95.95,75
20120701|2011-12-09 09:30,9,95.975,96.25,95.975,96.05,51
20120701|2011-12-09 10:00,9,96.125,96.15,96.05,96.05,27
20120701|2011-12-09 10:30,9,96.05,96.05,96.05,96.05,1
20120701|2011-12-09 11:00,9,96,96,95.925,95.925,10
20120701|2011-12-09 11:30,9,95.9,95.9,95.8,95.8,12
20120701|2011-12-09 12:00,9,95.875,95.875,95.575,95.575,17
20120701|2011-12-09 12:30,9,95.575,95.575,95.15,95.275,118
20120701|2011-12-09 13:00,9,95.325,95.325,95.2,95.2,8
20120701|2011-12-12 09:00,12,95.4,95.4,94.75,94.875,40
20120701|2011-12-12 09:30,12,94.775,95.1,94.75,95.1,16
20120701|2011-12-12 10:00,12,95.1,95.275,95.1,95.275,13
20120701|2011-12-12 10:30,12,95.475,95.55,95.05,95.125,24
20120701|2011-12-12 11:00,12,95.125,95.525,95.075,95.5,14
20120701|2011-12-12 11:30,12,95.45,95.625,95.45,95.5,19
20120701|2011-12-12 12:00,12,95.4,95.4,95.4,95.4,2
20120701|2011-12-12 12:30,12,95.25,95.7,95.25,95.4,102
20120701|2011-12-12 13:00,12,95.4,95.55,95.3,95.475,159
20120701|2011-12-12 13:30,12,95.5,95.5,95.45,95.475,8
20120701|2011-12-12 15:00,12,95.45,95.45,95.45,95.45,5
20120701|2011-12-12 15:30,12,95.4,95.4,95.4,95.4,2
20120701|2011-12-12 18:30,13,95.3,95.3,95.3,95.3,1
20120701|2011-12-12 21:00,13,95.3,95.3,95.3,95.3,2
20120701|2011-12-13 01:00,13,95.125,95.125,95.125,95.125,3
20120701|2011-12-13 04:30,13,95,95,95,95,1
20120701|2011-12-13 05:00,13,94.975,95,94.975,95,26
20120701|2011-12-13 05:30,13,95.05,95.05,95,95,7
20120701|2011-12-13 06:00,13,94.975,94.975,94.875,94.875,14
20120701|2011-12-13 06:30,13,94.875,94.9,94.875,94.9,4
20120701|2011-12-13 07:00,13,94.925,94.925,94.925,94.925,5
20120701|2011-12-13 07:30,13,95.025,95.05,95.025,95.05,34
20120701|2011-12-13 08:00,13,95.3,95.3,95.25,95.25,4
20120701|2011-12-13 08:30,13,95.3,95.525,95.3,95.5,29
20120701|2011-12-13 09:00,13,95.55,95.575,95.25,95.325,36
20120701|2011-12-13 09:30,13,95.35,95.4,95.3,95.3,30
20120701|2011-12-13 10:00,13,95.3,95.425,95.3,95.35,26
20120701|2011-12-13 10:30,13,95.3,95.3,95.3,95.3,5
20120701|2011-12-13 11:00,13,95.2,95.25,95.2,95.25,4
20120701|2011-12-13 11:30,13,95.2,95.2,95.175,95.2,9
20120701|2011-12-13 12:00,13,95.2,95.275,95.175,95.175,34
20120701|2011-12-13 12:30,13,95.1,95.525,95.075,95.5,50
20120701|2011-12-13 13:00,13,95.5,95.525,95.275,95.275,49
20120701|2011-12-13 13:30,13,95.275,95.275,95.275,95.275,1
20120701|2011-12-13 15:00,13,95.2,95.2,95.2,95.2,1
20120701|2011-12-13 23:00,14,95.25,95.25,95.25,95.25,2
20120701|2011-12-13 23:30,14,95.25,95.25,95.25,95.25,1
20120701|2011-12-14 04:30,14,95.05,95.05,95.05,95.05,11
20120701|2011-12-14 05:30,14,94.975,94.975,94.975,94.975,2
20120701|2011-12-14 06:30,14,95,95,94.95,94.95,4
20120701|2011-12-14 07:00,14,95.025,95.075,95.025,95.075,2
20120701|2011-12-14 07:30,14,95.075,95.075,95.075,95.075,1
20120701|2011-12-14 08:00,14,94.95,94.95,94.95,94.95,2
20120701|2011-12-14 08:30,14,95.05,95.05,95.05,95.05,3
20120701|2011-12-14 09:00,14,95.025,95.025,94.875,94.875,19
20120701|2011-12-14 09:30,14,94.875,94.875,94.7,94.7,31
20120701|2011-12-14 10:00,14,94.675,94.7,94.625,94.7,13
20120701|2011-12-14 10:30,14,94.85,95.15,94.85,95.15,16
20120701|2011-12-14 11:00,14,95.225,95.225,94.9,95.15,61
20120701|2011-12-14 11:30,14,95.15,95.15,94.8,94.875,38
20120701|2011-12-14 12:00,14,94.675,94.675,94.675,94.675,3
20120701|2011-12-14 12:30,14,94.6,94.8,94.6,94.7,10
20120701|2011-12-14 13:00,14,94.55,94.575,94.5,94.525,30
20120701|2011-12-14 14:30,14,94.625,94.625,94.625,94.625,1
20120701|2011-12-14 15:30,14,94.75,94.75,94.75,94.75,1
20120701|2011-12-14 20:00,15,94.475,94.475,94.425,94.425,10
20120701|2011-12-15 01:30,15,94.4,94.4,94.4,94.4,3
20120701|2011-12-15 02:00,15,94.35,94.35,94.35,94.35,1
20120701|2011-12-15 03:30,15,94.25,94.25,94.25,94.25,3
20120701|2011-12-15 07:30,15,94.15,94.225,94.15,94.2,17
20120701|2011-12-15 08:00,15,94.275,94.275,94.275,94.275,1
20120701|2011-12-15 09:00,15,94.275,94.6,94.175,94.6,35
20120701|2011-12-15 09:30,15,94.575,94.625,94.25,94.25,43
20120701|2011-12-15 10:00,15,94.4,94.4,94.25,94.25,3
20120701|2011-12-15 10:30,15,94.275,94.4,94.225,94.225,29
20120701|2011-12-15 11:30,15,94.35,94.35,94.175,94.175,6
20120701|2011-12-15 12:00,15,94.15,94.15,94.125,94.15,6
20120701|2011-12-15 12:30,15,94.2,94.25,94.05,94.05,40
20120701|2011-12-15 13:00,15,94,94,93.85,93.85,40
20120701|2011-12-15 13:30,15,93.9,93.9,93.775,93.775,10
20120701|2011-12-16 05:00,16,93.75,93.8,93.75,93.8,3
20120701|2011-12-16 05:30,16,93.775,93.775,93.775,93.775,1
20120701|2011-12-16 06:30,16,93.8,93.8,93.8,93.8,3
20120701|2011-12-16 07:00,16,93.8,93.8,93.8,93.8,2
20120701|2011-12-16 07:30,16,93.9,93.9,93.9,93.9,1
20120701|2011-12-16 08:30,16,93.8,93.8,93.675,93.675,8
20120701|2011-12-16 09:00,16,93.7,93.725,93.55,93.65,140
20120701|2011-12-16 09:30,16,93.6,93.6,93.175,93.175,30
20120701|2011-12-16 10:00,16,93,93,92.75,92.75,26
20120701|2011-12-16 10:30,16,92.4,92.4,91.875,92.175,107
20120701|2011-12-16 11:00,16,92.175,92.6,92.15,92.55,111
20120701|2011-12-16 11:30,16,92.55,92.6,92.5,92.6,67
20120701|2011-12-16 12:00,16,92.45,92.45,92.425,92.425,5
20120701|2011-12-16 12:30,16,92.425,92.475,91.975,92.075,58
20120701|2011-12-16 13:00,16,92.075,92.4,92.075,92.3,13
20120701|2011-12-16 13:30,16,92.25,92.4,92.2,92.4,23
20120701|2011-12-19 09:00,19,92.175,92.625,92.175,92.45,29
20120701|2011-12-19 09:30,19,92.65,92.725,92.65,92.675,10
20120701|2011-12-19 10:00,19,92.8,92.85,92.575,92.85,28
20120701|2011-12-19 10:30,19,92.825,92.85,92.6,92.8,28
20120701|2011-12-19 11:00,19,92.9,93.525,92.875,93.45,19
20120701|2011-12-19 11:30,19,93.425,93.775,93.425,93.775,25
20120701|2011-12-19 12:00,19,93.725,93.825,93.725,93.725,7
20120701|2011-12-19 12:30,19,93.55,93.575,93.425,93.475,22
20120701|2011-12-19 13:00,19,93.45,93.45,93.4,93.4,37
20120701|2011-12-19 14:00,19,93.35,93.35,93.35,93.35,3
20120701|2011-12-19 14:30,19,93.25,93.25,93.25,93.25,5
20120701|2011-12-19 19:00,20,93.325,93.325,93.325,93.325,1
20120701|2011-12-20 06:00,20,93.05,93.05,93.05,93.05,3
20120701|2011-12-20 07:00,20,93.05,93.05,93.05,93.05,1
20120701|2011-12-20 07:30,20,93.05,93.05,93.05,93.05,2
20120701|2011-12-20 08:00,20,93.05,93.05,93.05,93.05,7
20120701|2011-12-20 08:30,20,93.05,93.325,93.05,93.25,13
20120701|2011-12-20 09:00,20,93.25,93.5,93.175,93.5,11
20120701|2011-12-20 10:00,20,93.5,93.65,93.5,93.65,20
20120701|2011-12-20 10:30,20,93.675,93.675,93.625,93.625,2
20120701|2011-12-20 11:00,20,93.6,93.6,93.45,93.45,6
20120701|2011-12-20 11:30,20,93.45,93.475,93.4,93.4,8
20120701|2011-12-20 12:00,20,93.675,93.675,93.55,93.55,47
20120701|2011-12-20 12:30,20,93.55,93.7,93.55,93.7,21
20120701|2011-12-20 13:00,20,93.6,93.6,93.6,93.6,6
20120701|2011-12-20 13:30,20,93.675,93.7,93.675,93.7,6
20120701|2011-12-20 14:00,20,93.75,93.75,93.75,93.75,2
20120701|2011-12-20 14:30,20,93.775,93.8,93.675,93.675,5
20120701|2011-12-20 15:00,20,93.65,93.65,93.5,93.525,22
20120701|2011-12-20 23:00,21,93.5,93.5,93.5,93.5,1
20120701|2011-12-21 02:00,21,93.375,93.375,93.325,93.35,6
20120701|2011-12-21 07:30,21,93.125,93.125,93.05,93.075,5
20120701|2011-12-21 08:00,21,93.075,93.075,93.025,93.025,8
20120701|2011-12-21 08:30,21,93.1,93.25,93.1,93.2,12
20120701|2011-12-21 09:00,21,93.25,93.325,93.15,93.325,46
20120701|2011-12-21 09:30,21,93.225,93.225,92.9,92.9,19
20120701|2011-12-21 10:00,21,92.95,93.375,92.95,93.175,57
20120701|2011-12-21 10:30,21,93.225,93.225,93,93.05,12
20120701|2011-12-21 11:00,21,93.4,93.4,93.125,93.275,23
20120701|2011-12-21 11:30,21,93.35,93.375,93.35,93.375,3
20120701|2011-12-21 12:00,21,93.2,93.2,93.1,93.1,16
20120701|2011-12-21 12:30,21,93.125,93.125,93,93.1,12
20120701|2011-12-21 13:00,21,93.1,93.1,93.1,93.1,1
20120701|2011-12-21 13:30,21,93.1,93.125,93.1,93.125,2
20120701|2011-12-21 14:00,21,93.2,93.2,93.2,93.2,3
20120701|2011-12-21 15:30,21,93.2,93.3,93.2,93.3,10
20120701|2011-12-22 08:00,22,93.25,93.3,93.25,93.3,4
20120701|2011-12-22 08:30,22,93.275,93.325,93.25,93.3,9
20120701|2011-12-22 09:00,22,93.325,93.65,93.325,93.6,31
20120701|2011-12-22 09:30,22,93.775,93.9,93.775,93.9,6
20120701|2011-12-22 10:00,22,93.875,94.1,93.85,94.05,27
20120701|2011-12-22 10:30,22,93.8,93.8,93.675,93.75,28
20120701|2011-12-22 11:00,22,93.775,94.25,93.775,94.25,22
20120701|2011-12-22 11:30,22,94.075,94.25,94.075,94.2,24
20120701|2011-12-22 12:00,22,94.25,94.3,94.25,94.3,13
20120701|2011-12-22 12:30,22,94.4,94.5,94.325,94.5,22
20120701|2011-12-22 13:00,22,94.5,94.525,94.45,94.475,16
20120701|2011-12-22 15:00,22,94.575,94.575,94.575,94.575,1
20120701|2011-12-22 17:00,23,94.725,95,94.725,95,6
20120701|2011-12-23 06:30,23,95,95,95,95,12
20120701|2011-12-23 08:00,23,94.95,94.95,94.95,94.95,5
20120701|2011-12-23 08:30,23,94.95,94.975,94.925,94.925,10
20120701|2011-12-23 09:00,23,94.975,94.975,94.95,94.95,8
20120701|2011-12-23 09:30,23,94.95,95,94.875,94.875,11
20120701|2011-12-23 10:00,23,94.875,95.05,94.85,95.05,15
20120701|2011-12-23 10:30,23,95.1,95.225,95.075,95.225,24
20120701|2011-12-23 11:00,23,95.15,95.2,95.125,95.125,3
20120701|2011-12-23 11:30,23,94.85,94.975,94.85,94.9,6
20120701|2011-12-23 12:00,23,95.075,95.75,95.075,95.65,17
20120701|2011-12-23 12:30,23,95.65,95.675,95.4,95.65,25
20120701|2011-12-23 13:00,23,95.55,95.575,95.55,95.575,4
20120701|2011-12-27 09:00,27,95.7,95.775,95.55,95.55,19
20120701|2011-12-27 09:30,27,95.525,95.525,95.2,95.3,44
20120701|2011-12-27 10:00,27,95.3,95.3,95.175,95.225,22
20120701|2011-12-27 10:30,27,95.225,95.35,95.175,95.35,15
20120701|2011-12-27 11:00,27,95.275,95.275,95.275,95.275,1
20120701|2011-12-27 11:30,27,95.375,95.45,95.375,95.45,6
20120701|2011-12-27 12:00,27,95.4,95.4,95.4,95.4,1
20120701|2011-12-27 12:30,27,95.15,95.475,95.125,95.45,19
20120701|2011-12-27 13:00,27,95.425,95.425,95.425,95.425,2
20120701|2011-12-27 15:00,27,95.7,95.7,95.7,95.7,3
20120701|2011-12-27 20:30,28,95.7,95.7,95.7,95.7,1
20120701|2011-12-28 07:30,28,95.85,95.85,95.85,95.85,2
20120701|2011-12-28 09:00,28,95.7,95.95,95.6,95.825,9
20120701|2011-12-28 09:30,28,96.05,96.25,96.05,96.075,12
20120701|2011-12-28 10:00,28,96.075,96.075,95.85,95.85,4
20120701|2011-12-28 10:30,28,95.85,95.975,95.85,95.975,4
20120701|2011-12-28 11:00,28,96.075,96.075,95.975,95.975,4
20120701|2011-12-28 11:30,28,95.9,95.9,95.9,95.9,15
20120701|2011-12-28 12:00,28,95.9,95.9,95.775,95.775,12
20120701|2011-12-28 12:30,28,95.775,95.9,95.7,95.7,34
20120701|2011-12-28 13:00,28,95.625,95.625,95.425,95.425,44
20120701|2011-12-29 00:30,29,95.575,95.575,95.575,95.575,1
20120701|2011-12-29 01:00,29,95.575,95.575,95.575,95.575,1
20120701|2011-12-29 03:00,29,95.275,95.275,95.25,95.25,2
20120701|2011-12-29 04:00,29,95.3,95.3,95.275,95.275,3
20120701|2011-12-29 07:30,29,95.575,95.575,95.575,95.575,5
20120701|2011-12-29 08:30,29,95.575,95.575,95.575,95.575,7
20120701|2011-12-29 09:00,29,95.575,95.625,95.45,95.6,9
20120701|2011-12-29 09:30,29,95.525,95.65,95.5,95.525,25
20120701|2011-12-29 10:00,29,95.525,95.525,95.375,95.375,10
20120701|2011-12-29 10:30,29,95.425,95.475,95.375,95.375,4
20120701|2011-12-29 11:00,29,95.35,95.35,95.275,95.275,11
20120701|2011-12-29 11:30,29,95.275,95.275,95.075,95.2,17
20120701|2011-12-29 12:00,29,95.25,95.25,95.05,95.05,5
20120701|2011-12-29 12:30,29,94.975,95.15,94.5,94.5,22
20120701|2011-12-29 13:00,29,94.525,94.675,94.5,94.675,9
20120701|2011-12-29 14:30,29,94.975,94.975,94.975,94.975,1
20120701|2011-12-30 07:30,30,95.2,95.2,95.2,95.2,4
20120701|2011-12-30 08:00,30,95.375,95.375,95.375,95.375,3
20120701|2011-12-30 08:30,30,95.35,95.35,95.35,95.35,2
20120701|2011-12-30 09:00,30,95.35,95.425,95.125,95.125,32
20120701|2011-12-30 09:30,30,95.15,95.35,95.15,95.35,26
20120701|2011-12-30 10:00,30,95.35,95.35,95.175,95.175,8
20120701|2011-12-30 10:30,30,95.25,95.275,95.25,95.25,3
20120701|2011-12-30 11:00,30,95.25,95.25,95.1,95.1,28
20120701|2011-12-30 12:00,30,95.3,95.3,95.25,95.25,11
20120701|2011-12-30 12:30,30,95.175,95.175,94.775,94.775,18
20120701|2011-12-30 13:00,30,94.925,94.925,94.925,94.925,1
20120701|2011-12-30 13:30,30,95.05,95.05,95.05,95.05,10
20120701|2012-01-03 09:00,3,95.225,95.95,95.225,95.825,27
20120701|2012-01-03 09:30,3,95.8,95.85,95.775,95.775,13
20120701|2012-01-03 10:00,3,95.775,95.875,95.675,95.875,20
20120701|2012-01-03 10:30,3,95.8,95.8,95.725,95.725,26
20120701|2012-01-03 11:00,3,95.725,95.75,95.6,95.6,8
20120701|2012-01-03 11:30,3,95.65,95.65,95.55,95.575,18
20120701|2012-01-03 12:00,3,95.55,95.575,95.525,95.575,9
20120701|2012-01-03 12:30,3,95.5,95.875,95.5,95.875,35
20120701|2012-01-03 13:00,3,95.85,96.05,95.85,95.95,180
20120701|2012-01-03 13:30,3,95.95,96,95.95,95.975,20
20120701|2012-01-03 14:00,3,95.95,95.975,95.9,95.975,14
20120701|2012-01-03 15:00,3,96.05,96.1,96.05,96.1,2
20120701|2012-01-04 06:00,4,96.225,96.225,96.225,96.225,1
20120701|2012-01-04 07:00,4,96.225,96.225,96.225,96.225,3
20120701|2012-01-04 08:30,4,96.2,96.2,96.2,96.2,2
20120701|2012-01-04 09:00,4,96.35,96.375,95.95,96,16
20120701|2012-01-04 09:30,4,96.05,96.2,95.9,96.025,19
20120701|2012-01-04 10:00,4,95.85,95.9,95.85,95.9,9
20120701|2012-01-04 10:30,4,95.95,96.25,95.95,96,7
20120701|2012-01-04 11:30,4,95.95,95.975,95.95,95.975,2
20120701|2012-01-04 12:00,4,95.925,95.925,95.85,95.85,7
20120701|2012-01-04 12:30,4,96.075,96.075,95.65,95.675,87
20120701|2012-01-04 13:00,4,95.625,95.675,95.525,95.6,96
20120701|2012-01-04 14:00,4,95.65,95.65,95.45,95.45,18
20120701|2012-01-04 15:00,4,95.4,95.4,95.225,95.225,6
20120701|2012-01-04 15:30,4,95.15,95.225,95.15,95.225,6
20120701|2012-01-04 23:30,5,95.1,95.1,95.1,95.1,3
20120701|2012-01-05 07:00,5,95.275,95.275,95.275,95.275,1
20120701|2012-01-05 07:30,5,95.175,95.25,95.175,95.25,10
20120701|2012-01-05 08:00,5,95.275,95.275,95.25,95.25,7
20120701|2012-01-05 08:30,5,95.3,95.375,95.3,95.375,3
20120701|2012-01-05 09:00,5,95.25,95.25,95.025,95.025,47
20120701|2012-01-05 09:30,5,95.275,95.425,95.225,95.375,15
20120701|2012-01-05 10:00,5,95.475,95.625,95.375,95.375,25
20120701|2012-01-05 10:30,5,95.45,95.45,95.225,95.225,8
20120701|2012-01-05 11:00,5,95.2,95.4,95.2,95.4,27
20120701|2012-01-05 11:30,5,95.4,95.425,95.35,95.35,19
20120701|2012-01-05 12:00,5,95.35,95.35,95.05,95.05,32
20120701|2012-01-05 12:30,5,95.05,95.075,94.35,94.4,229
20120701|2012-01-05 13:00,5,94.4,94.9,94.4,94.7,49
20120701|2012-01-05 14:00,5,94.7,94.7,94.7,94.7,1
20120701|2012-01-05 15:30,5,94.65,94.65,94.5,94.5,3
20120701|2012-01-05 18:00,6,94.575,94.6,94.575,94.6,2
20120701|2012-01-06 07:00,6,94.6,94.6,94.6,94.6,2
20120701|2012-01-06 07:30,6,94.85,94.925,94.85,94.925,6
20120701|2012-01-06 09:00,6,94.825,94.975,94.775,94.8,18
20120701|2012-01-06 09:30,6,94.925,95.05,94.9,94.925,15
20120701|2012-01-06 10:00,6,95,95,94.7,94.725,50
20120701|2012-01-06 10:30,6,94.925,95.025,94.75,94.75,7
20120701|2012-01-06 11:00,6,94.875,94.875,94.8,94.8,5
20120701|2012-01-06 11:30,6,94.75,94.75,94.75,94.75,1
20120701|2012-01-06 12:00,6,94.775,94.775,94.7,94.75,20
20120701|2012-01-06 12:30,6,94.8,95.075,94.75,94.9,71
20120701|2012-01-06 13:00,6,94.9,95.15,94.9,95.05,81
20120701|2012-01-06 13:30,6,95.1,95.325,95,95.15,38
20120701|2012-01-09 09:00,9,95.15,95.15,94.8,94.95,6
20120701|2012-01-09 09:30,9,95.2,95.3,95.125,95.125,16
20120701|2012-01-09 10:00,9,95.2,95.525,95.2,95.35,33
20120701|2012-01-09 10:30,9,95.425,95.425,95.075,95.075,21
20120701|2012-01-09 11:00,9,95.175,95.275,95.05,95.275,39
20120701|2012-01-09 11:30,9,95.325,95.325,95.3,95.3,6
20120701|2012-01-09 12:00,9,95.325,95.325,95.325,95.325,1
20120701|2012-01-09 12:30,9,95.3,95.3,94.9,95.075,190
20120701|2012-01-09 13:00,9,95.075,95.15,94.85,95.15,74
20120701|2012-01-09 13:30,9,95.05,95.05,95.05,95.05,1
20120701|2012-01-09 19:00,10,95.4,95.4,95.4,95.4,1
20120701|2012-01-10 08:00,10,95.3,95.3,95.3,95.3,1
20120701|2012-01-10 09:00,10,95.15,95.525,95.1,95.525,51
20120701|2012-01-10 09:30,10,95.575,95.575,95.325,95.45,53
20120701|2012-01-10 10:00,10,95.4,95.5,95.35,95.5,102
20120701|2012-01-10 10:30,10,95.5,95.5,95.15,95.15,25
20120701|2012-01-10 11:00,10,95.15,95.375,95.15,95.325,23
20120701|2012-01-10 11:30,10,95.35,95.35,95.3,95.35,21
20120701|2012-01-10 12:00,10,95.275,95.5,95.25,95.5,16
20120701|2012-01-10 12:30,10,95.525,95.525,95.325,95.475,74
20120701|2012-01-10 13:00,10,95.375,95.425,95.25,95.25,51
20120701|2012-01-10 14:00,10,95.2,95.2,95.2,95.2,5
20120701|2012-01-10 14:30,10,95.2,95.2,95.2,95.2,4
20120701|2012-01-10 15:00,10,95.2,95.2,95.1,95.1,8
20120701|2012-01-10 17:00,11,95.1,95.1,95,95,3
20120701|2012-01-11 06:30,11,95.15,95.15,95.1,95.125,8
20120701|2012-01-11 07:00,11,95.125,95.125,95.025,95.025,8
20120701|2012-01-11 07:30,11,94.925,94.925,94.625,94.625,10
20120701|2012-01-11 08:00,11,94.625,94.625,94.5,94.5,14
20120701|2012-01-11 08:30,11,94.35,94.35,94.35,94.35,2
20120701|2012-01-11 09:00,11,94.65,94.65,94.45,94.45,14
20120701|2012-01-11 09:30,11,94.4,94.675,94.4,94.675,45
20120701|2012-01-11 10:00,11,94.625,94.65,94.525,94.575,36
20120701|2012-01-11 10:30,11,94.45,94.65,94.35,94.65,15
20120701|2012-01-11 11:00,11,94.7,94.7,94.375,94.55,29
20120701|2012-01-11 11:30,11,94.75,94.9,94.675,94.9,42
20120701|2012-01-11 12:00,11,94.9,95,94.8,94.975,57
20120701|2012-01-11 12:30,11,94.9,94.9,94.625,94.9,36
20120701|2012-01-11 13:00,11,94.9,95.025,94.9,95,226
20120701|2012-01-11 13:30,11,95.025,95.025,94.95,94.95,11
20120701|2012-01-11 14:30,11,94.95,94.95,94.95,94.95,4
20120701|2012-01-11 15:30,11,94.95,94.95,94.9,94.95,12
20120701|2012-01-11 17:00,12,95,95,95,95,1
20120701|2012-01-11 17:30,12,95.125,95.125,95.125,95.125,1
20120701|2012-01-12 02:00,12,94.95,94.95,94.95,94.95,2
20120701|2012-01-12 04:00,12,95.075,95.075,95.075,95.075,1
20120701|2012-01-12 04:30,12,95.075,95.075,95.05,95.05,2
20120701|2012-01-12 05:00,12,95.05,95.05,95.05,95.05,1
20120701|2012-01-12 06:30,12,95.15,95.15,95.15,95.15,1
20120701|2012-01-12 07:00,12,95.15,95.2,95.075,95.2,47
20120701|2012-01-12 07:30,12,95.2,95.2,94.525,94.525,20
20120701|2012-01-12 08:00,12,94.325,94.5,94.325,94.5,7
20120701|2012-01-12 08:30,12,94.5,94.725,94.5,94.575,32
20120701|2012-01-12 09:00,12,94.575,94.825,94.575,94.65,34
20120701|2012-01-12 09:30,12,94.625,94.75,94.475,94.75,32
20120701|2012-01-12 10:00,12,94.65,95,94.65,94.8,103
20120701|2012-01-12 10:30,12,94.825,94.825,94.525,94.525,15
20120701|2012-01-12 11:00,12,94.5,94.925,94.5,94.925,35
20120701|2012-01-12 11:30,12,95,95,94.9,94.9,113
20120701|2012-01-12 12:00,12,94.975,94.975,94.8,94.8,9
20120701|2012-01-12 12:30,12,94.85,95.125,94.625,94.85,61
20120701|2012-01-12 13:00,12,94.9,94.95,94.8,94.85,40
20120701|2012-01-12 13:30,12,94.85,94.85,94.85,94.85,4
20120701|2012-01-12 22:00,13,95.1,95.1,95.1,95.1,3
20120701|2012-01-12 23:00,13,95.15,95.4,95.15,95.4,2
20120701|2012-01-13 04:00,13,95.4,95.4,95.375,95.375,2
20120701|2012-01-13 06:00,13,95.225,95.25,95.225,95.25,3
20120701|2012-01-13 06:30,13,95.45,95.45,95.45,95.45,2
20120701|2012-01-13 07:30,13,95.25,95.25,95.25,95.25,2
20120701|2012-01-13 08:30,13,95.2,95.2,95.2,95.2,4
20120701|2012-01-13 09:00,13,95.3,95.4,95.125,95.15,19
20120701|2012-01-13 09:30,13,95.125,95.425,95.05,95.425,118
20120701|2012-01-13 10:00,13,95.375,95.5,95.3,95.3,83
20120701|2012-01-13 10:30,13,95.375,95.425,95.375,95.425,3
20120701|2012-01-13 11:00,13,95.475,95.475,95.3,95.325,11
20120701|2012-01-13 11:30,13,95.2,95.475,95.2,95.4,26
20120701|2012-01-13 12:00,13,95.475,95.5,95.275,95.275,71
20120701|2012-01-13 12:30,13,95.225,95.7,95.15,95.7,125
20120701|2012-01-13 13:00,13,95.7,95.75,95.575,95.6,73
20120701|2012-01-13 13:30,13,95.575,95.575,95.5,95.55,5
20120701|2012-01-17 09:00,17,95.8,95.9,95.725,95.9,71
20120701|2012-01-17 09:30,17,95.9,95.925,95.85,95.85,29
20120701|2012-01-17 10:00,17,95.85,95.9,95.7,95.7,23
20120701|2012-01-17 10:30,17,95.675,95.85,95.675,95.85,9
20120701|2012-01-17 11:00,17,95.95,95.95,95.8,95.85,8
20120701|2012-01-17 11:30,17,95.8,95.875,95.75,95.875,7
20120701|2012-01-17 12:00,17,95.875,95.95,95.875,95.9,18
20120701|2012-01-17 12:30,17,95.825,95.95,95.625,95.9,78
20120701|2012-01-17 13:00,17,95.9,96,95.9,95.9,113
20120701|2012-01-17 14:00,17,95.875,95.875,95.875,95.875,1
20120701|2012-01-17 14:30,17,95.925,95.925,95.875,95.875,2
20120701|2012-01-17 15:00,17,96,96,96,96,4
20120701|2012-01-17 15:30,17,96,96,96,96,2
20120701|2012-01-17 17:00,18,96.05,96.05,96.05,96.05,2
20120701|2012-01-17 20:30,18,96.05,96.05,96.05,96.05,13
20120701|2012-01-18 05:00,18,96.05,96.05,96.05,96.05,5
20120701|2012-01-18 05:30,18,96.05,96.05,96,96.05,8
20120701|2012-01-18 07:00,18,96.325,96.325,96.325,96.325,2
20120701|2012-01-18 07:30,18,96.2,96.2,96.1,96.1,5
20120701|2012-01-18 08:00,18,96.2,96.325,96.2,96.325,7
20120701|2012-01-18 08:30,18,96.325,96.325,96.325,96.325,7
20120701|2012-01-18 09:00,18,96.325,96.325,96.175,96.225,44
20120701|2012-01-18 09:30,18,96.175,96.175,96.15,96.15,2
20120701|2012-01-18 10:00,18,96.25,96.35,96.225,96.325,37
20120701|2012-01-18 10:30,18,96.375,96.375,96.225,96.225,41
20120701|2012-01-18 11:00,18,96.25,96.3,96.25,96.3,11
20120701|2012-01-18 11:30,18,96.3,96.375,96.3,96.375,10
20120701|2012-01-18 12:00,18,96.4,96.5,96.35,96.375,98
20120701|2012-01-18 12:30,18,96.4,96.6,96.225,96.6,155
20120701|2012-01-18 13:00,18,96.575,96.65,96.55,96.65,119
20120701|2012-01-18 13:30,18,96.6,96.6,96.55,96.55,7
20120701|2012-01-18 14:30,18,96.5,96.6,96.5,96.6,6
20120701|2012-01-18 15:00,18,96.5,96.5,96.5,96.5,1
20120701|2012-01-18 17:00,19,96.6,96.6,96.6,96.6,1
20120701|2012-01-18 17:30,19,96.6,96.6,96.6,96.6,1
20120701|2012-01-19 00:00,19,96.7,96.7,96.7,96.7,5
20120701|2012-01-19 06:00,19,96.5,96.5,96.5,96.5,5
20120701|2012-01-19 07:30,19,96.55,96.55,96.55,96.55,2
20120701|2012-01-19 08:30,19,96.65,96.7,96.6,96.625,23
20120701|2012-01-19 09:00,19,96.625,96.75,96.55,96.75,11
20120701|2012-01-19 09:30,19,96.75,96.9,96.625,96.9,70
20120701|2012-01-19 10:00,19,96.9,96.95,96.85,96.9,11
20120701|2012-01-19 10:30,19,96.75,96.75,96.45,96.725,58
20120701|2012-01-19 11:00,19,96.75,96.85,96.75,96.85,5
20120701|2012-01-19 11:30,19,96.925,97.1,96.925,97.1,56
20120701|2012-01-19 12:00,19,97.15,97.175,97.05,97.1,32
20120701|2012-01-19 12:30,19,96.95,96.95,96.15,96.3,207
20120701|2012-01-19 13:00,19,96.325,96.5,96.25,96.4,112
20120701|2012-01-19 15:00,19,96.375,96.375,96.375,96.375,2
20120701|2012-01-19 17:00,20,96.625,96.625,96.625,96.625,1
20120701|2012-01-19 17:30,20,96.775,96.775,96.775,96.775,1
20120701|2012-01-19 19:00,20,96.775,96.775,96.775,96.775,1
20120701|2012-01-20 03:00,20,96.7,96.7,96.7,96.7,1
20120701|2012-01-20 05:00,20,96.875,96.875,96.875,96.875,1
20120701|2012-01-20 07:00,20,96.75,96.75,96.4,96.4,13
20120701|2012-01-20 07:30,20,96.6,96.6,96.6,96.6,1
20120701|2012-01-20 08:30,20,96.675,96.675,96.675,96.675,1
20120701|2012-01-20 09:00,20,96.575,96.65,96.45,96.6,32
20120701|2012-01-20 09:30,20,96.675,96.675,96.5,96.65,39
20120701|2012-01-20 10:00,20,96.6,96.6,96.35,96.35,35
20120701|2012-01-20 10:30,20,96.425,96.425,96.2,96.3,16
20120701|2012-01-20 11:00,20,96.325,96.45,96.275,96.45,15
20120701|2012-01-20 11:30,20,96.35,96.35,96.35,96.35,1
20120701|2012-01-20 12:00,20,96.525,96.625,96.45,96.625,21
20120701|2012-01-20 12:30,20,96.675,96.7,96.45,96.5,202
20120701|2012-01-20 13:00,20,96.6,96.75,96.55,96.7,22
20120701|2012-01-20 13:30,20,96.9,96.95,96.875,96.9,25
20120701|2012-01-23 09:00,23,96.8,97.6,96.8,97.6,240
20120701|2012-01-23 09:30,23,97.6,97.8,97.6,97.675,148
20120701|2012-01-23 10:00,23,97.725,97.725,97.45,97.5,20
20120701|2012-01-23 10:30,23,97.4,97.4,97.4,97.4,2
20120701|2012-01-23 11:00,23,97.3,97.475,97.3,97.475,8
20120701|2012-01-23 11:30,23,97.4,97.4,97.15,97.2,4
20120701|2012-01-23 12:00,23,97.3,97.3,96.95,97.025,87
20120701|2012-01-23 12:30,23,97,97.275,96.925,97.275,187
20120701|2012-01-23 13:00,23,97.3,97.375,97.2,97.375,77
20120701|2012-01-23 14:00,23,97.375,97.375,97.35,97.35,12
20120701|2012-01-23 14:30,23,97.3,97.3,96.975,96.975,53
20120701|2012-01-23 15:00,23,97.05,97.05,97.05,97.05,1
20120701|2012-01-23 21:00,24,97.25,97.25,97.25,97.25,1
20120701|2012-01-24 02:30,24,97.5,97.65,97.45,97.625,15
20120701|2012-01-24 03:00,24,97.725,97.775,97.65,97.65,7
20120701|2012-01-24 03:30,24,97.8,97.9,97.8,97.9,12
20120701|2012-01-24 05:00,24,97.875,97.9,97.875,97.9,5
20120701|2012-01-24 05:30,24,97.775,97.775,97.775,97.775,1
20120701|2012-01-24 06:00,24,97.75,97.775,97.75,97.775,6
20120701|2012-01-24 06:30,24,97.75,97.825,97.75,97.825,3
20120701|2012-01-24 07:30,24,97.8,97.8,97.65,97.65,21
20120701|2012-01-24 08:00,24,97.75,97.75,97.75,97.75,1
20120701|2012-01-24 08:30,24,97.825,97.925,97.825,97.925,23
20120701|2012-01-24 09:00,24,97.85,97.85,97.6,97.6,14
20120701|2012-01-24 09:30,24,97.675,97.725,97.525,97.525,13
20120701|2012-01-24 10:00,24,97.6,97.6,97.425,97.425,5
20120701|2012-01-24 10:30,24,97.4,97.425,97.325,97.325,19
20120701|2012-01-24 11:00,24,97.325,97.5,97.25,97.375,83
20120701|2012-01-24 11:30,24,97.425,97.45,97.375,97.375,22
20120701|2012-01-24 12:00,24,97.5,97.5,97.5,97.5,1
20120701|2012-01-24 12:30,24,97.65,97.725,97.55,97.7,176
20120701|2012-01-24 13:00,24,97.7,97.75,97.475,97.475,139
20120701|2012-01-24 14:00,24,97.725,97.75,97.7,97.75,12
20120701|2012-01-24 14:30,24,97.775,97.775,97.775,97.775,2
20120701|2012-01-24 15:30,24,97.55,97.55,97.5,97.5,12
20120701|2012-01-24 19:00,25,98,98,98,98,2
20120701|2012-01-25 06:00,25,98,98,98,98,1
20120701|2012-01-25 07:00,25,97.85,97.85,97.85,97.85,2
20120701|2012-01-25 07:30,25,98,98,98,98,48
20120701|2012-01-25 08:00,25,97.875,97.9,97.875,97.9,2
20120701|2012-01-25 09:00,25,97.7,97.85,97.5,97.825,49
20120701|2012-01-25 09:30,25,97.8,97.8,97.65,97.75,21
20120701|2012-01-25 10:00,25,97.65,97.7,97.65,97.7,5
20120701|2012-01-25 10:30,25,97.675,97.725,97.65,97.725,3
20120701|2012-01-25 11:00,25,97.675,97.675,97.625,97.625,8
20120701|2012-01-25 11:30,25,97.825,97.85,97.725,97.725,21
20120701|2012-01-25 12:00,25,97.725,97.725,97.725,97.725,1
20120701|2012-01-25 12:30,25,97.85,97.85,97.675,97.775,113
20120701|2012-01-25 13:00,25,97.8,98,97.75,97.975,60
20120701|2012-01-25 13:30,25,97.975,97.975,97.975,97.975,9
20120701|2012-01-25 14:00,25,98.025,98.025,98,98,4
20120701|2012-01-25 15:00,25,97.8,97.8,97.7,97.7,12
20120701|2012-01-26 04:30,26,98.1,98.1,98.1,98.1,12
20120701|2012-01-26 05:00,26,98.075,98.075,98.05,98.05,2
20120701|2012-01-26 05:30,26,98.1,98.125,98.1,98.125,10
20120701|2012-01-26 06:30,26,98.05,98.05,98.05,98.05,2
20120701|2012-01-26 07:00,26,97.95,97.95,97.95,97.95,2
20120701|2012-01-26 07:30,26,97.9,97.9,97.9,97.9,2
20120701|2012-01-26 08:30,26,98.1,98.125,98.1,98.125,5
20120701|2012-01-26 09:00,26,98.125,98.175,97.9,97.975,56
20120701|2012-01-26 09:30,26,97.95,97.95,97.625,97.65,31
20120701|2012-01-26 10:00,26,97.65,97.65,96.85,96.975,67
20120701|2012-01-26 10:30,26,97.15,97.15,96.95,96.95,30
20120701|2012-01-26 11:00,26,96.625,96.65,96.525,96.525,17
20120701|2012-01-26 11:30,26,96.6,96.675,96.5,96.5,7
20120701|2012-01-26 12:00,26,96.575,96.75,96.55,96.55,16
20120701|2012-01-26 12:30,26,96.525,97,96.45,96.875,188
20120701|2012-01-26 13:00,26,96.9,96.95,96.8,96.925,57
20120701|2012-01-26 14:00,26,96.9,96.9,96.9,96.9,5
20120701|2012-01-26 14:30,26,96.85,96.85,96.85,96.85,5
20120701|2012-01-26 15:00,26,96.95,96.95,96.95,96.95,22
20120701|2012-01-26 15:30,26,97.05,97.05,97.05,97.05,6
20120701|2012-01-27 07:30,27,96.925,96.925,96.925,96.925,1
20120701|2012-01-27 08:00,27,96.875,96.875,96.65,96.65,6
20120701|2012-01-27 08:30,27,96.675,96.675,96.675,96.675,1
20120701|2012-01-27 09:00,27,96.925,96.925,96.6,96.6,125
20120701|2012-01-27 09:30,27,96.6,96.75,96.575,96.625,67
20120701|2012-01-27 10:00,27,96.75,97.125,96.725,97.125,30
20120701|2012-01-27 10:30,27,97.125,97.15,97.025,97.025,4
20120701|2012-01-27 11:00,27,96.975,97,96.925,96.925,21
20120701|2012-01-27 11:30,27,97,97.15,97,97.125,12
20120701|2012-01-27 12:00,27,96.925,97.175,96.925,97.175,3
20120701|2012-01-27 12:30,27,97.275,97.55,97.25,97.55,146
20120701|2012-01-27 13:00,27,97.55,97.6,97.5,97.5,124
20120701|2012-01-27 13:30,27,97.55,97.575,97.55,97.575,7
20120701|2012-01-30 09:00,30,97.15,97.15,96.875,97.1,70
20120701|2012-01-30 09:30,30,97.15,97.475,97.15,97.475,94
20120701|2012-01-30 10:00,30,97.25,97.25,97.175,97.175,5
20120701|2012-01-30 10:30,30,97.225,97.225,97.075,97.075,27
20120701|2012-01-30 11:00,30,97.05,97.075,96.9,96.9,13
20120701|2012-01-30 11:30,30,96.9,96.925,96.85,96.85,7
20120701|2012-01-30 12:30,30,97.2,97.5,97.2,97.45,228
20120701|2012-01-30 13:00,30,97.45,97.575,97.425,97.5,200
20120701|2012-01-30 13:30,30,97.475,97.475,97.475,97.475,1
20120701|2012-01-30 14:00,30,97.5,97.5,97.5,97.5,2
20120701|2012-01-30 14:30,30,97.6,97.6,97.6,97.6,2
20120701|2012-01-30 15:00,30,97.475,97.65,97.475,97.65,43
20120701|2012-01-30 18:30,31,97.6,97.6,97.6,97.6,1
20120701|2012-01-30 21:30,31,97.65,97.65,97.65,97.65,1
20120701|2012-01-30 23:30,31,97.825,97.825,97.825,97.825,1
20120701|2012-01-31 03:00,31,97.85,97.9,97.85,97.9,4
20120701|2012-01-31 05:30,31,97.925,98,97.925,98,9
20120701|2012-01-31 07:00,31,97.875,97.875,97.875,97.875,1
20120701|2012-01-31 07:30,31,97.75,97.75,97.75,97.75,2
20120701|2012-01-31 08:00,31,97.825,97.825,97.8,97.8,9
20120701|2012-01-31 08:30,31,97.8,97.8,97.7,97.75,13
20120701|2012-01-31 09:00,31,97.7,97.925,97.7,97.85,31
20120701|2012-01-31 09:30,31,97.95,98.1,97.95,98.075,11
20120701|2012-01-31 10:00,31,98.125,98.175,98,98.175,34
20120701|2012-01-31 10:30,31,98.15,98.15,97.95,97.95,8
20120701|2012-01-31 11:00,31,97.875,98.025,97.825,97.825,58
20120701|2012-01-31 11:30,31,97.825,98,97.825,98,20
20120701|2012-01-31 12:00,31,98.075,98.25,98.05,98.25,36
20120701|2012-01-31 12:30,31,98.25,98.6,98.05,98.6,162
20120701|2012-01-31 13:00,31,98.6,98.65,98.525,98.575,159
20120701|2012-01-31 13:30,31,98.575,98.6,98.575,98.6,3
20120701|2012-01-31 14:00,31,98.5,98.5,98.5,98.5,6
20120701|2012-01-31 14:30,31,98.475,98.6,98.475,98.5,4
20120701|2012-01-31 15:00,31,98.675,98.675,98.675,98.675,1
20120701|2012-01-31 15:30,31,98.675,98.675,98.675,98.675,1
20120701|2012-01-31 17:00,1,98.525,98.525,98.525,98.525,8
20120701|2012-01-31 17:30,1,98.75,98.75,98.75,98.75,1
20120701|2012-01-31 20:00,1,98.925,98.925,98.925,98.925,1
20120701|2012-01-31 22:00,1,99,99,99,99,4
20120701|2012-02-01 01:00,1,99,99,99,99,1
20120701|2012-02-01 01:30,1,99,99,99,99,81
20120701|2012-02-01 03:00,1,99.1,99.1,99.1,99.1,9
20120701|2012-02-01 04:00,1,99.1,99.1,99.1,99.1,1
20120701|2012-02-01 05:00,1,99.1,99.125,99.1,99.125,16
20120701|2012-02-01 06:30,1,99.075,99.075,99.025,99.025,6
20120701|2012-02-01 07:00,1,99,99.05,99,99.05,26
20120701|2012-02-01 07:30,1,98.925,98.975,98.925,98.975,12
20120701|2012-02-01 08:00,1,99.05,99.05,99,99,13
20120701|2012-02-01 08:30,1,98.8,98.8,98.8,98.8,1
20120701|2012-02-01 09:00,1,98.95,99,98.75,98.8,214
20120701|2012-02-01 09:30,1,98.875,98.95,98.65,98.725,98
20120701|2012-02-01 10:00,1,98.8,98.825,98.775,98.775,34
20120701|2012-02-01 10:30,1,98.75,98.75,98.6,98.625,9
20120701|2012-02-01 11:00,1,98.575,98.75,98.575,98.75,7
20120701|2012-02-01 11:30,1,98.6,98.625,98.5,98.625,38
20120701|2012-02-01 12:00,1,98.8,98.9,98.8,98.825,4
20120701|2012-02-01 12:30,1,98.95,99.1,98.825,99,125
20120701|2012-02-01 13:00,1,98.975,99.175,98.975,99.15,46
20120701|2012-02-01 13:30,1,99.15,99.15,99.15,99.15,1
20120701|2012-02-01 14:00,1,99.15,99.2,99.1,99.1,4
20120701|2012-02-01 14:30,1,99.2,99.25,99.175,99.25,20
20120701|2012-02-01 15:00,1,99.025,99.025,99.025,99.025,1
20120701|2012-02-01 17:30,2,98.95,98.95,98.95,98.95,2
20120701|2012-02-01 19:00,2,98.95,98.95,98.95,98.95,1
20120701|2012-02-01 19:30,2,99,99,99,99,1
20120701|2012-02-02 04:00,2,99.125,99.125,99.125,99.125,2
20120701|2012-02-02 07:30,2,99,99,98.85,98.85,10
20120701|2012-02-02 08:00,2,98.95,98.95,98.85,98.9,9
20120701|2012-02-02 08:30,2,98.8,98.925,98.8,98.8,3
20120701|2012-02-02 09:00,2,98.8,98.95,98.75,98.75,25
20120701|2012-02-02 09:30,2,98.85,99,98.75,98.75,31
20120701|2012-02-02 10:00,2,98.875,99.175,98.875,99.125,20
20120701|2012-02-02 10:30,2,99.225,99.25,99.125,99.225,53
20120701|2012-02-02 11:00,2,99.25,99.25,99.125,99.25,12
20120701|2012-02-02 11:30,2,99.25,99.3,99.25,99.3,13
20120701|2012-02-02 12:00,2,99.3,99.3,99.125,99.225,32
20120701|2012-02-02 12:30,2,99.1,99.1,98.825,98.9,181
20120701|2012-02-02 13:00,2,98.85,99,98.8,98.975,117
20120701|2012-02-02 13:30,2,98.95,98.95,98.925,98.925,12
20120701|2012-02-02 14:30,2,98.95,99,98.925,98.925,7
20120701|2012-02-02 15:00,2,99,99,98.95,98.95,15
20120701|2012-02-02 19:00,3,98.85,98.85,98.75,98.75,11
20120701|2012-02-02 20:30,3,99,99,99,99,3
20120701|2012-02-02 23:00,3,99.15,99.2,99.15,99.2,8
20120701|2012-02-02 23:30,3,99.2,99.2,99.2,99.2,53
20120701|2012-02-03 03:30,3,99.2,99.2,99.2,99.2,10
20120701|2012-02-03 05:00,3,99.2,99.2,99.2,99.2,1
20120701|2012-02-03 07:00,3,99.2,99.2,99.2,99.2,8
20120701|2012-02-03 08:00,3,99.3,99.35,99.3,99.3,38
20120701|2012-02-03 08:30,3,99.3,99.675,99.3,99.55,302
20120701|2012-02-03 09:00,3,99.675,99.75,99.175,99.25,383
20120701|2012-02-03 09:30,3,99.25,99.5,99.2,99.5,149
20120701|2012-02-03 10:00,3,99.35,99.35,99.325,99.35,28
20120701|2012-02-03 10:30,3,99.35,99.35,99.15,99.15,107
20120701|2012-02-03 11:00,3,99.25,99.25,99,99,128
20120701|2012-02-03 11:30,3,99,99,99,99,13
20120701|2012-02-03 12:00,3,99.15,99.15,99,99,84
20120701|2012-02-03 12:30,3,98.975,99.025,98.775,98.775,380
20120701|2012-02-03 13:00,3,98.775,98.85,98.6,98.6,96
20120701|2012-02-03 13:30,3,98.6,98.625,98.525,98.55,9
20120701|2012-02-06 09:00,6,98.6,98.825,98.4,98.8,89
20120701|2012-02-06 09:30,6,98.825,99.05,98.775,98.9,121
20120701|2012-02-06 10:00,6,98.9,99.05,98.8,98.8,22
20120701|2012-02-06 10:30,6,98.875,98.875,98.875,98.875,3
20120701|2012-02-06 11:00,6,98.925,99.175,98.925,99.05,125
20120701|2012-02-06 11:30,6,99.025,99.2,99,99.2,26
20120701|2012-02-06 12:00,6,99.2,99.275,99,99,49
20120701|2012-02-06 12:30,6,98.95,99.05,98.65,98.825,213
20120701|2012-02-06 13:00,6,98.825,98.9,98.8,98.875,96
20120701|2012-02-06 13:30,6,98.925,98.925,98.9,98.9,15
20120701|2012-02-06 14:00,6,98.9,98.975,98.825,98.825,34
20120701|2012-02-06 15:00,6,98.8,98.8,98.75,98.75,9
20120701|2012-02-06 15:30,6,98.75,98.75,98.7,98.75,7
20120701|2012-02-06 18:00,7,98.725,98.725,98.7,98.7,8
20120701|2012-02-06 19:30,7,98.85,98.85,98.85,98.85,3
20120701|2012-02-07 04:30,7,98.725,98.725,98.725,98.725,2
20120701|2012-02-07 05:00,7,98.725,98.725,98.725,98.725,2
20120701|2012-02-07 05:30,7,98.725,98.725,98.725,98.725,1
20120701|2012-02-07 06:00,7,98.725,98.725,98.725,98.725,1
20120701|2012-02-07 06:30,7,98.675,98.675,98.675,98.675,1
20120701|2012-02-07 07:00,7,98.65,98.65,98.625,98.65,14
20120701|2012-02-07 07:30,7,98.6,98.675,98.6,98.675,5
20120701|2012-02-07 08:00,7,98.85,98.85,98.85,98.85,3
20120701|2012-02-07 08:30,7,98.75,98.75,98.725,98.725,4
20120701|2012-02-07 09:00,7,98.7,98.775,98.55,98.75,65
20120701|2012-02-07 09:30,7,98.75,98.95,98.75,98.875,25
20120701|2012-02-07 10:00,7,98.85,99.05,98.825,99.025,5
20120701|2012-02-07 10:30,7,98.975,98.975,98.8,98.8,18
20120701|2012-02-07 11:00,7,98.75,98.775,98.7,98.775,11
20120701|2012-02-07 11:30,7,98.95,99.075,98.95,99.025,30
20120701|2012-02-07 12:00,7,99.075,99.075,98.95,98.975,48
20120701|2012-02-07 12:30,7,98.975,99.2,98.925,99.2,125
20120701|2012-02-07 13:00,7,99.05,99.1,98.925,98.925,102
20120701|2012-02-07 13:30,7,98.925,98.925,98.875,98.875,17
20120701|2012-02-07 15:00,7,98.975,99.1,98.975,99.1,3
20120701|2012-02-07 19:00,8,99.125,99.125,99.125,99.125,1
20120701|2012-02-08 04:30,8,99.05,99.05,99.05,99.05,1
20120701|2012-02-08 06:00,8,99.1,99.1,99.075,99.075,4
20120701|2012-02-08 08:00,8,99.1,99.1,98.875,98.875,8
20120701|2012-02-08 08:30,8,98.8,98.875,98.725,98.85,22
20120701|2012-02-08 09:00,8,98.9,99,98.75,98.85,77
20120701|2012-02-08 09:30,8,98.9,98.925,98.85,98.85,13
20120701|2012-02-08 10:00,8,98.9,98.9,98.85,98.875,28
20120701|2012-02-08 10:30,8,98.925,98.925,98.85,98.85,11
20120701|2012-02-08 11:00,8,98.85,98.85,98.825,98.85,35
20120701|2012-02-08 11:30,8,98.85,98.9,98.8,98.825,33
20120701|2012-02-08 12:00,8,98.875,98.925,98.825,98.925,11
20120701|2012-02-08 12:30,8,98.9,99.175,98.775,99.15,139
20120701|2012-02-08 13:00,8,99.2,99.225,99.075,99.075,126
20120701|2012-02-08 13:30,8,99.075,99.075,99.075,99.075,2
20120701|2012-02-08 14:00,8,99.05,99.05,99.05,99.05,4
20120701|2012-02-08 14:30,8,99.05,99.05,99.025,99.025,2
20120701|2012-02-08 15:00,8,99.05,99.075,99,99,12
20120701|2012-02-08 15:30,8,99,99,98.975,99,7
20120701|2012-02-08 17:00,9,98.85,98.85,98.85,98.85,1
20120701|2012-02-08 19:30,9,98.85,98.85,98.775,98.775,20
20120701|2012-02-08 22:30,9,98.9,98.9,98.9,98.9,1
20120701|2012-02-08 23:00,9,98.9,98.9,98.9,98.9,9
20120701|2012-02-09 06:30,9,99.075,99.075,99.075,99.075,1
20120701|2012-02-09 08:00,9,99.1,99.225,99.1,99.2,10
20120701|2012-02-09 08:30,9,99.2,99.325,99.15,99.325,16
20120701|2012-02-09 09:00,9,99.35,99.825,99.35,99.55,219
20120701|2012-02-09 09:30,9,99.625,99.7,99.575,99.65,29
20120701|2012-02-09 10:00,9,99.65,99.65,99.6,99.625,25
20120701|2012-02-09 10:30,9,99.575,99.6,99.525,99.55,50
20120701|2012-02-09 11:00,9,99.525,99.6,99.5,99.6,57
20120701|2012-02-09 11:30,9,99.525,99.6,99.5,99.5,8
20120701|2012-02-09 12:00,9,99.5,99.55,99.15,99.475,67
20120701|2012-02-09 12:30,9,99.45,99.525,99.125,99.25,40
20120701|2012-02-09 13:00,9,99.2,99.2,99.1,99.125,102
20120701|2012-02-09 14:30,9,99.1,99.1,99.1,99.1,9
20120701|2012-02-09 15:00,9,99.1,99.1,99.1,99.1,5
20120701|2012-02-09 15:30,9,99.15,99.2,99.15,99.2,5
20120701|2012-02-09 22:30,10,99.1,99.1,99.1,99.1,2
20120701|2012-02-09 23:30,10,99.2,99.2,99.2,99.2,1
20120701|2012-02-10 00:00,10,99.2,99.2,99.2,99.2,1
20120701|2012-02-10 01:30,10,99.2,99.2,99.2,99.2,1
20120701|2012-02-10 02:00,10,99.2,99.2,99.2,99.2,1
20120701|2012-02-10 07:00,10,99.1,99.1,99.1,99.1,5
20120701|2012-02-10 07:30,10,98.9,98.9,98.75,98.775,18
20120701|2012-02-10 08:00,10,98.75,98.75,98.65,98.65,23
20120701|2012-02-10 08:30,10,98.675,98.75,98.675,98.725,40
20120701|2012-02-10 09:00,10,98.7,98.975,98.7,98.85,41
20120701|2012-02-10 09:30,10,98.85,98.875,98.825,98.85,78
20120701|2012-02-10 10:00,10,98.925,98.925,98.75,98.75,46
20120701|2012-02-10 10:30,10,98.775,98.825,98.7,98.7,48
20120701|2012-02-10 11:00,10,98.675,98.725,98.525,98.725,61
20120701|2012-02-10 11:30,10,98.65,98.675,98.55,98.55,13
20120701|2012-02-10 12:00,10,98.6,98.75,98.575,98.65,45
20120701|2012-02-10 12:30,10,98.675,98.8,98.425,98.45,258
20120701|2012-02-10 13:00,10,98.425,98.425,98.25,98.35,111
20120701|2012-02-10 13:30,10,98.45,98.45,98.425,98.425,3
20120701|2012-02-13 09:00,13,98.55,98.825,98.5,98.825,97
20120701|2012-02-13 09:30,13,98.825,98.95,98.75,98.95,33
20120701|2012-02-13 10:00,13,98.775,98.825,98.525,98.575,89
20120701|2012-02-13 10:30,13,98.625,98.65,98.525,98.625,29
20120701|2012-02-13 11:00,13,98.675,98.675,98.425,98.425,42
20120701|2012-02-13 11:30,13,98.4,98.475,98.35,98.4,74
20120701|2012-02-13 12:00,13,98.375,98.675,98.375,98.475,68
20120701|2012-02-13 12:30,13,98.45,98.45,98.15,98.2,168
20120701|2012-02-13 13:00,13,98.25,98.275,98.15,98.225,59
20120701|2012-02-13 13:30,13,98.3,98.3,98.175,98.175,21
20120701|2012-02-13 14:00,13,98.175,98.175,98.175,98.175,1
20120701|2012-02-13 15:00,13,98.25,98.25,98.25,98.25,1
20120701|2012-02-13 15:30,13,98.25,98.25,98.25,98.25,1
20120701|2012-02-13 20:30,14,98.175,98.175,98.175,98.175,1
20120701|2012-02-13 23:30,14,98.175,98.175,98.175,98.175,1
20120701|2012-02-14 00:30,14,98.175,98.175,98.15,98.15,8
20120701|2012-02-14 06:00,14,98.25,98.4,98.25,98.4,10
20120701|2012-02-14 08:00,14,98.4,98.425,98.4,98.425,3
20120701|2012-02-14 08:30,14,98.4,98.55,98.4,98.525,18
20120701|2012-02-14 09:00,14,98.525,98.675,98.475,98.675,67
20120701|2012-02-14 09:30,14,98.65,98.65,98.425,98.425,45
20120701|2012-02-14 10:00,14,98.425,98.475,98.3,98.4,30
20120701|2012-02-14 10:30,14,98.375,98.475,98.375,98.4,33
20120701|2012-02-14 11:00,14,98.425,98.5,98.4,98.5,55
20120701|2012-02-14 11:30,14,98.475,98.675,98.475,98.675,30
20120701|2012-02-14 12:00,14,98.675,98.675,98.6,98.6,7
20120701|2012-02-14 12:30,14,98.6,99.3,98.6,99.275,160
20120701|2012-02-14 13:00,14,99.25,99.3,99.125,99.175,51
20120701|2012-02-14 13:30,14,98.975,99,98.975,99,5
20120701|2012-02-14 14:00,14,99.075,99.075,99.075,99.075,1
20120701|2012-02-14 15:00,14,99.1,99.1,99.1,99.1,6
20120701|2012-02-14 17:00,15,98.8,99.025,98.8,99.025,2
20120701|2012-02-14 18:30,15,99.025,99.025,99,99,2
20120701|2012-02-14 19:00,15,99.1,99.1,99.1,99.1,2
20120701|2012-02-14 20:00,15,99.1,99.1,99.1,99.1,1
20120701|2012-02-14 21:30,15,99.15,99.15,99.15,99.15,2
20120701|2012-02-14 23:00,15,99.15,99.15,99.15,99.15,3
20120701|2012-02-14 23:30,15,99.15,99.175,99.15,99.175,5
20120701|2012-02-15 01:00,15,99.275,99.275,99.275,99.275,2
20120701|2012-02-15 02:30,15,99.175,99.175,99.175,99.175,1
20120701|2012-02-15 04:00,15,99.125,99.125,99.125,99.125,2
20120701|2012-02-15 06:30,15,99.225,99.225,99.225,99.225,1
20120701|2012-02-15 08:00,15,99.15,99.15,99.075,99.15,3
20120701|2012-02-15 08:30,15,99.1,99.1,99.1,99.1,10
20120701|2012-02-15 09:00,15,99.1,99.175,98.975,99,44
20120701|2012-02-15 09:30,15,99.05,99.15,99.05,99.05,28
20120701|2012-02-15 10:00,15,99.15,99.15,99.025,99.025,41
20120701|2012-02-15 10:30,15,99.125,99.4,99.125,99.275,74
20120701|2012-02-15 11:00,15,99.275,99.325,99.25,99.325,5
20120701|2012-02-15 11:30,15,99.2,99.325,99.15,99.15,20
20120701|2012-02-15 12:00,15,99.225,99.275,99.125,99.2,47
20120701|2012-02-15 12:30,15,99.15,99.275,99.025,99.1,201
20120701|2012-02-15 13:00,15,99.025,99.05,98.975,99,66
20120701|2012-02-15 13:30,15,99,99.05,99,99.05,2
20120701|2012-02-15 14:00,15,99.025,99.025,99.025,99.025,1
20120701|2012-02-15 14:30,15,99,99,99,99,2
20120701|2012-02-15 15:00,15,99.25,99.3,99.2,99.225,9
20120701|2012-02-15 15:30,15,99.4,99.45,99.275,99.275,20
20120701|2012-02-15 17:00,16,99.5,99.5,99.5,99.5,19
20120701|2012-02-15 17:30,16,99.55,99.7,99.55,99.7,36
20120701|2012-02-15 18:00,16,99.75,99.875,99.75,99.875,6
20120701|2012-02-15 18:30,16,99.725,99.925,99.725,99.925,36
20120701|2012-02-15 19:00,16,99.95,99.95,99.875,99.875,4
20120701|2012-02-15 20:00,16,99.9,100,99.9,100,64
20120701|2012-02-15 21:00,16,99.95,99.95,99.95,99.95,1
20120701|2012-02-16 03:00,16,99.825,99.825,99.825,99.825,1
20120701|2012-02-16 04:00,16,99.825,99.825,99.8,99.825,3
20120701|2012-02-16 05:00,16,99.825,99.825,99.8,99.8,3
20120701|2012-02-16 05:30,16,99.9,99.9,99.9,99.9,1
20120701|2012-02-16 06:00,16,99.85,99.9,99.85,99.9,2
20120701|2012-02-16 06:30,16,99.925,100,99.9,99.95,34
20120701|2012-02-16 07:00,16,99.95,99.95,99.925,99.95,6
20120701|2012-02-16 07:30,16,99.975,100,99.95,100,17
20120701|2012-02-16 08:00,16,99.975,100,99.925,99.925,9
20120701|2012-02-16 08:30,16,99.975,99.975,99.825,99.825,23
20120701|2012-02-16 09:00,16,99.8,100,99.75,100,174
20120701|2012-02-16 09:30,16,99.975,99.975,99.775,99.775,39
20120701|2012-02-16 10:00,16,99.775,100.075,99.725,100,358
20120701|2012-02-16 10:30,16,100,100.05,99.85,99.975,56
20120701|2012-02-16 11:00,16,99.925,100.075,99.9,99.95,129
20120701|2012-02-16 11:30,16,99.95,99.95,99.875,99.9,61
20120701|2012-02-16 12:00,16,99.925,99.925,99.75,99.75,70
20120701|2012-02-16 12:30,16,99.725,99.9,99.7,99.8,111
20120701|2012-02-16 13:00,16,99.8,99.9,99.75,99.75,55
20120701|2012-02-16 13:30,16,99.775,99.775,99.775,99.775,1
20120701|2012-02-16 14:00,16,99.65,99.65,99.65,99.65,3
20120701|2012-02-16 14:30,16,99.65,99.65,99.65,99.65,5
20120701|2012-02-16 15:00,16,99.675,99.675,99.45,99.475,35
20120701|2012-02-16 15:30,16,99.475,99.475,99.475,99.475,1
20120701|2012-02-16 20:00,17,99.5,99.5,99.425,99.425,8
20120701|2012-02-16 21:30,17,99.35,99.35,99.35,99.35,9
20120701|2012-02-16 22:00,17,99.35,99.35,99.35,99.35,1
20120701|2012-02-16 23:30,17,99.4,99.4,99.4,99.4,10
20120701|2012-02-17 00:00,17,99.425,99.425,99.425,99.425,1
20120701|2012-02-17 00:30,17,99.425,99.425,99.425,99.425,2
20120701|2012-02-17 07:00,17,99.75,99.75,99.725,99.725,3
20120701|2012-02-17 07:30,17,99.85,99.875,99.85,99.875,2
20120701|2012-02-17 08:00,17,99.8,99.8,99.725,99.725,4
20120701|2012-02-17 09:00,17,99.725,99.975,99.725,99.85,166
20120701|2012-02-17 09:30,17,99.85,99.85,99.65,99.825,192
20120701|2012-02-17 10:00,17,99.875,99.875,99.675,99.7,113
20120701|2012-02-17 10:30,17,99.75,99.8,99.625,99.675,151
20120701|2012-02-17 11:00,17,99.675,99.7,99.5,99.5,40
20120701|2012-02-17 11:30,17,99.525,99.75,99.525,99.65,25
20120701|2012-02-17 12:00,17,99.6,99.65,99.525,99.65,35
20120701|2012-02-17 12:30,17,99.65,99.9,99.65,99.875,447
20120701|2012-02-17 13:00,17,99.9,99.9,99.7,99.725,85
20120701|2012-02-21 09:00,21,99.7,100,99.525,99.875,174
20120701|2012-02-21 09:30,21,99.925,99.975,99.65,99.85,62
20120701|2012-02-21 10:00,21,99.95,99.95,99.5,99.725,127
20120701|2012-02-21 10:30,21,99.6,99.75,99.575,99.575,16
20120701|2012-02-21 11:00,21,99.625,99.775,99.4,99.55,96
20120701|2012-02-21 11:30,21,99.575,99.85,99.575,99.775,47
20120701|2012-02-21 12:00,21,99.75,99.8,99.6,99.8,30
20120701|2012-02-21 12:30,21,99.8,100,99.8,99.9,106
20120701|2012-02-21 13:00,21,99.925,99.95,99.775,99.85,45
20120701|2012-02-21 13:30,21,99.8,99.8,99.8,99.8,2
20120701|2012-02-21 14:30,21,99.75,99.925,99.7,99.925,8
20120701|2012-02-21 15:00,21,99.7,99.7,99.7,99.7,2
20120701|2012-02-21 15:30,21,99.675,99.675,99.675,99.675,2
20120701|2012-02-21 17:30,22,99.7,99.7,99.7,99.7,1
20120701|2012-02-21 18:30,22,99.75,99.75,99.75,99.75,1
20120701|2012-02-21 20:00,22,99.825,99.825,99.825,99.825,1
20120701|2012-02-21 20:30,22,99.825,99.825,99.675,99.675,15
20120701|2012-02-21 21:00,22,99.925,99.925,99.925,99.925,1
20120701|2012-02-21 23:00,22,99.8,99.8,99.8,99.8,5
20120701|2012-02-22 03:00,22,99.9,99.9,99.9,99.9,2
20120701|2012-02-22 04:00,22,99.9,99.9,99.9,99.9,1
20120701|2012-02-22 05:30,22,99.95,99.95,99.95,99.95,9
20120701|2012-02-22 06:00,22,99.95,99.95,99.95,99.95,1
20120701|2012-02-22 06:30,22,100,100,100,100,14
20120701|2012-02-22 07:00,22,100,100,100,100,5
20120701|2012-02-22 07:30,22,100,100,100,100,3
20120701|2012-02-22 09:00,22,99.95,99.975,99.675,99.9,117
20120701|2012-02-22 09:30,22,99.975,100,99.85,100,98
20120701|2012-02-22 10:00,22,99.975,100.25,99.95,100.225,191
20120701|2012-02-22 10:30,22,100.25,100.25,100.05,100.25,137
20120701|2012-02-22 11:00,22,100.25,100.55,100.25,100.55,220
20120701|2012-02-22 11:30,22,100.475,100.475,100.3,100.4,75
20120701|2012-02-22 12:00,22,100.425,100.55,100.425,100.525,35
20120701|2012-02-22 12:30,22,100.55,100.575,100.325,100.325,99
20120701|2012-02-22 13:00,22,100.375,100.475,100.3,100.3,55
20120701|2012-02-22 13:30,22,100.3,100.325,100.3,100.325,8
20120701|2012-02-22 14:00,22,100.3,100.35,100.3,100.35,7
20120701|2012-02-22 14:30,22,100.325,100.375,100.325,100.35,12
20120701|2012-02-22 15:00,22,100.15,100.15,99.95,99.95,6
20120701|2012-02-22 15:30,22,99.95,99.95,99.9,99.9,3
20120701|2012-02-22 17:00,23,100,100.05,100,100.05,27
20120701|2012-02-22 17:30,23,100.075,100.075,100.075,100.075,1
20120701|2012-02-23 05:00,23,99.925,99.95,99.925,99.95,11
20120701|2012-02-23 05:30,23,99.95,99.95,99.925,99.925,2
20120701|2012-02-23 07:00,23,99.9,99.9,99.825,99.825,3
20120701|2012-02-23 07:30,23,99.9,99.9,99.9,99.9,2
20120701|2012-02-23 08:00,23,99.875,99.925,99.875,99.925,7
20120701|2012-02-23 08:30,23,99.825,99.875,99.825,99.875,3
20120701|2012-02-23 09:00,23,99.875,99.9,99.55,99.775,106
20120701|2012-02-23 09:30,23,99.75,99.8,99.675,99.75,61
20120701|2012-02-23 10:00,23,99.8,99.95,99.675,99.95,108
20120701|2012-02-23 10:30,23,99.975,100.25,99.925,100.225,97
20120701|2012-02-23 11:00,23,100.125,100.125,100.05,100.075,20
20120701|2012-02-23 11:30,23,100.05,100.125,100,100.05,44
20120701|2012-02-23 12:00,23,100.1,100.1,99.85,99.925,81
20120701|2012-02-23 12:30,23,99.95,99.95,99.5,99.55,339
20120701|2012-02-23 13:00,23,99.575,99.725,99.575,99.725,70
20120701|2012-02-23 13:30,23,99.7,99.7,99.7,99.7,1
20120701|2012-02-23 14:00,23,99.7,99.7,99.7,99.7,1
20120701|2012-02-23 15:00,23,99.7,99.8,99.7,99.8,4
20120701|2012-02-23 17:30,24,99.675,99.675,99.675,99.675,1
20120701|2012-02-24 06:00,24,99.825,99.825,99.825,99.825,1
20120701|2012-02-24 07:00,24,99.75,99.75,99.75,99.75,3
20120701|2012-02-24 07:30,24,99.875,99.875,99.875,99.875,2
20120701|2012-02-24 08:00,24,99.75,99.85,99.75,99.75,6
20120701|2012-02-24 08:30,24,99.775,99.9,99.775,99.825,5
20120701|2012-02-24 09:00,24,99.9,99.925,99.7,99.875,37
20120701|2012-02-24 09:30,24,99.85,99.85,99.5,99.625,61
20120701|2012-02-24 10:00,24,99.625,99.7,99.525,99.625,66
20120701|2012-02-24 10:30,24,99.65,99.75,99.55,99.675,31
20120701|2012-02-24 11:00,24,99.575,99.8,99.575,99.8,9
20120701|2012-02-24 11:30,24,99.7,99.725,99.575,99.65,5
20120701|2012-02-24 12:00,24,99.625,99.625,99.425,99.525,31
20120701|2012-02-24 12:30,24,99.6,99.65,99.25,99.35,248
20120701|2012-02-24 13:00,24,99.325,99.525,99.325,99.525,70
20120701|2012-02-24 13:30,24,99.5,99.575,99.5,99.5,6
20120701|2012-02-27 09:00,27,99.225,99.225,98.8,98.975,278
20120701|2012-02-27 09:30,27,98.925,99.125,98.8,99.025,77
20120701|2012-02-27 10:00,27,99,99.15,98.95,99.15,78
20120701|2012-02-27 10:30,27,99.075,99.1,98.925,98.925,28
20120701|2012-02-27 11:00,27,98.9,98.9,98.725,98.8,73
20120701|2012-02-27 11:30,27,98.85,98.85,98.75,98.775,43
20120701|2012-02-27 12:00,27,98.9,98.9,98.85,98.85,12
20120701|2012-02-27 12:30,27,98.825,98.825,98.475,98.475,182
20120701|2012-02-27 13:00,27,98.55,98.65,98.5,98.575,60
20120701|2012-02-27 13:30,27,98.7,98.725,98.7,98.725,5
20120701|2012-02-27 14:00,27,98.5,98.575,98.5,98.55,12
20120701|2012-02-27 15:00,27,98.45,98.45,98.45,98.45,4
20120701|2012-02-27 17:00,28,98.45,98.45,98.35,98.45,5
20120701|2012-02-27 18:00,28,98.675,98.675,98.525,98.525,2
20120701|2012-02-27 20:00,28,98.65,98.65,98.65,98.65,2
20120701|2012-02-28 00:30,28,98.45,98.45,98.35,98.35,7
20120701|2012-02-28 01:30,28,98.3,98.3,98.25,98.25,4
20120701|2012-02-28 05:30,28,98.2,98.25,98.2,98.25,7
20120701|2012-02-28 06:00,28,98.15,98.15,98.15,98.15,12
20120701|2012-02-28 06:30,28,98.05,98.05,98.05,98.05,7
20120701|2012-02-28 08:00,28,98.45,98.45,98.45,98.45,9
20120701|2012-02-28 08:30,28,98.35,98.4,98.25,98.275,27
20120701|2012-02-28 09:00,28,98.25,98.4,98.25,98.25,109
20120701|2012-02-28 09:30,28,98.275,98.4,98.275,98.3,54
20120701|2012-02-28 10:00,28,98.225,98.225,97.95,98.025,91
20120701|2012-02-28 10:30,28,98.025,98.15,98,98.1,71
20120701|2012-02-28 11:00,28,98.075,98.1,98,98,7
20120701|2012-02-28 11:30,28,97.975,98,97.975,98,12
20120701|2012-02-28 12:00,28,98,98.1,97.975,98.1,22
20120701|2012-02-28 12:30,28,98.025,98.1,97.95,98.075,129
20120701|2012-02-28 13:00,28,98.075,98.275,98.075,98.25,68
20120701|2012-02-28 14:00,28,98.3,98.3,98.3,98.3,5
20120701|2012-02-28 14:30,28,98.375,98.375,98.375,98.375,1
20120701|2012-02-28 15:30,28,98.45,98.475,98.45,98.475,3
20120701|2012-02-28 22:00,29,98.35,98.35,98.35,98.35,1
20120701|2012-02-29 01:30,29,98.25,98.25,98.25,98.25,1
20120701|2012-02-29 02:00,29,98.25,98.25,98.25,98.25,2
20120701|2012-02-29 03:00,29,98.25,98.25,98.25,98.25,1
20120701|2012-02-29 04:00,29,98.15,98.15,98.15,98.15,1
20120701|2012-02-29 04:30,29,98.275,98.35,98.275,98.35,7
20120701|2012-02-29 07:00,29,98.175,98.3,98.175,98.3,11
20120701|2012-02-29 07:30,29,98.15,98.15,98.15,98.15,1
20120701|2012-02-29 08:30,29,98.3,98.45,98.3,98.45,8
20120701|2012-02-29 09:00,29,98.425,98.475,98.2,98.325,137
20120701|2012-02-29 09:30,29,98.35,98.4,97.9,97.975,52
20120701|2012-02-29 10:00,29,97.95,98.05,97.95,98.05,13
20120701|2012-02-29 10:30,29,97.975,98.225,97.75,98.15,49
20120701|2012-02-29 11:00,29,98.175,99.125,98.15,98.925,115
20120701|2012-02-29 11:30,29,98.9,98.9,98.8,98.875,52
20120701|2012-02-29 12:00,29,98.9,99,98.85,98.95,49
20120701|2012-02-29 12:30,29,98.95,99.4,98.95,99.25,216
20120701|2012-02-29 13:00,29,99.25,99.35,99.2,99.25,229
20120701|2012-02-29 13:30,29,99.225,99.225,99.2,99.2,3
20120701|2012-02-29 14:00,29,99.15,99.15,99.1,99.1,4
20120701|2012-02-29 15:00,29,98.9,98.9,98.8,98.825,14
20120701|2012-02-29 19:30,1,99,99,99,99,1
20120701|2012-03-01 06:00,1,98.85,98.85,98.85,98.85,1
20120701|2012-03-01 07:00,1,99,99,98.875,98.875,3
20120701|2012-03-01 07:30,1,99.05,99.125,99.05,99.125,10
20120701|2012-03-01 08:00,1,99.05,99.05,99.05,99.05,6
20120701|2012-03-01 08:30,1,99.1,99.1,98.95,98.95,17
20120701|2012-03-01 09:00,1,99.05,99.1,98.75,98.75,51
20120701|2012-03-01 09:30,1,98.7,98.85,98.525,98.825,44
20120701|2012-03-01 10:00,1,98.825,98.825,98.725,98.725,20
20120701|2012-03-01 10:30,1,98.65,98.85,98.65,98.775,43
20120701|2012-03-01 11:00,1,98.975,99.175,98.975,98.975,60
20120701|2012-03-01 11:30,1,98.9,99.05,98.9,99,45
20120701|2012-03-01 12:00,1,98.9,99.275,98.9,99.275,50
20120701|2012-03-01 12:30,1,99.225,99.975,99.15,99.85,396
20120701|2012-03-01 13:00,1,99.925,99.975,99.825,99.975,134
20120701|2012-03-01 13:30,1,99.9,99.9,99.775,99.775,16
20120701|2012-03-01 14:00,1,99.85,99.85,99.825,99.825,7
20120701|2012-03-01 14:30,1,99.95,99.95,99.95,99.95,3
20120701|2012-03-01 15:00,1,99.925,99.975,99.925,99.975,10
20120701|2012-03-01 18:00,2,99.9,99.9,99.9,99.9,1
20120701|2012-03-01 20:30,2,99.825,99.825,99.825,99.825,2
20120701|2012-03-01 21:00,2,99.8,99.8,99.8,99.8,1
20120701|2012-03-01 21:30,2,99.8,99.8,99.8,99.8,7
20120701|2012-03-01 22:00,2,100,100,100,100,2
20120701|2012-03-02 00:00,2,99.8,99.8,99.8,99.8,1
20120701|2012-03-02 02:30,2,99.975,99.975,99.975,99.975,1
20120701|2012-03-02 04:30,2,99.95,99.95,99.95,99.95,1
20120701|2012-03-02 05:00,2,100,100,100,100,55
20120701|2012-03-02 06:30,2,100,100,100,100,1
20120701|2012-03-02 07:30,2,99.975,99.975,99.975,99.975,4
20120701|2012-03-02 08:30,2,99.825,100,99.775,100,26
20120701|2012-03-02 09:00,2,99.9,99.9,99.65,99.75,117
20120701|2012-03-02 09:30,2,99.775,100.025,99.75,99.9,118
20120701|2012-03-02 10:00,2,99.875,99.975,99.8,99.95,151
20120701|2012-03-02 10:30,2,99.975,100.075,99.925,100.025,46
20120701|2012-03-02 11:00,2,100,100.025,99.925,99.95,78
20120701|2012-03-02 11:30,2,99.95,100.05,99.925,99.975,172
20120701|2012-03-02 12:00,2,99.975,100.025,99.725,99.85,116
20120701|2012-03-02 12:30,2,99.775,100,99.7,99.975,188
20120701|2012-03-02 13:00,2,100,100,99.85,99.85,238
20120701|2012-03-02 13:30,2,99.85,99.9,99.85,99.85,25
20120701|2012-03-05 09:00,5,99.725,99.85,99.7,99.75,79
20120701|2012-03-05 09:30,5,99.7,99.85,99.7,99.825,19
20120701|2012-03-05 10:00,5,99.85,99.85,99.675,99.8,32
20120701|2012-03-05 10:30,5,99.75,99.8,99.575,99.6,76
20120701|2012-03-05 11:00,5,99.65,99.65,99.375,99.375,115
20120701|2012-03-05 11:30,5,99.375,99.4,99.25,99.4,60
20120701|2012-03-05 12:00,5,99.3,99.3,99.075,99.225,54
20120701|2012-03-05 12:30,5,99.275,99.3,99.025,99.15,160
20120701|2012-03-05 13:00,5,99.15,99.2,99.1,99.15,134
20120701|2012-03-05 13:30,5,99.175,99.175,99.05,99.05,20
20120701|2012-03-05 14:00,5,99.025,99.075,99.025,99.05,14
20120701|2012-03-05 14:30,5,99.025,99.05,99.025,99.05,5
20120701|2012-03-05 15:00,5,99.05,99.05,99.025,99.025,13
20120701|2012-03-05 15:30,5,99.025,99.025,99.025,99.025,7
20120701|2012-03-05 17:00,6,98.875,98.875,98.775,98.775,5
20120701|2012-03-05 17:30,6,98.85,98.85,98.85,98.85,3
20120701|2012-03-05 19:30,6,98.85,98.85,98.85,98.85,1
20120701|2012-03-05 20:00,6,98.85,98.85,98.85,98.85,4
20120701|2012-03-05 21:00,6,98.85,98.85,98.85,98.85,4
20120701|2012-03-05 21:30,6,98.85,98.85,98.85,98.85,8
20120701|2012-03-06 03:00,6,98.85,98.85,98.8,98.8,15
20120701|2012-03-06 03:30,6,98.55,98.55,98.55,98.55,2
20120701|2012-03-06 04:00,6,98.5,98.5,97.85,97.85,15
20120701|2012-03-06 04:30,6,98.275,98.275,98.275,98.275,1
20120701|2012-03-06 05:00,6,98,98,97.9,97.9,4
20120701|2012-03-06 05:30,6,97.8,97.8,97.8,97.8,6
20120701|2012-03-06 06:00,6,97.9,98.5,97.9,98.5,5
20120701|2012-03-06 06:30,6,98.575,98.6,98.575,98.6,4
20120701|2012-03-06 07:00,6,98.525,98.725,98.5,98.725,3
20120701|2012-03-06 07:30,6,98.5,98.5,98.5,98.5,1
20120701|2012-03-06 08:00,6,98.45,98.45,98.25,98.25,13
20120701|2012-03-06 08:30,6,98.2,98.275,98.05,98.05,27
20120701|2012-03-06 09:00,6,98.2,98.2,97.7,97.825,403
20120701|2012-03-06 09:30,6,97.85,98.025,97.8,97.9,204
20120701|2012-03-06 10:00,6,97.875,98.15,97.85,97.975,151
20120701|2012-03-06 10:30,6,98,98,97.6,97.85,151
20120701|2012-03-06 11:00,6,97.8,97.85,97.525,97.725,141
20120701|2012-03-06 11:30,6,97.65,97.75,97.4,97.5,134
20120701|2012-03-06 12:00,6,97.4,97.525,97.275,97.4,115
20120701|2012-03-06 12:30,6,97.4,97.525,96.775,96.9,460
20120701|2012-03-06 13:00,6,96.9,97,96.825,96.95,204
20120701|2012-03-06 13:30,6,96.925,96.95,96.85,96.9,14
20120701|2012-03-06 14:00,6,96.9,97,96.9,97,4
20120701|2012-03-06 15:00,6,96.925,96.925,96.9,96.9,2
20120701|2012-03-06 15:30,6,96.95,96.95,96.95,96.95,1
20120701|2012-03-06 19:30,7,96.925,96.925,96.925,96.925,1
20120701|2012-03-07 01:30,7,96.775,96.775,96.775,96.775,2
20120701|2012-03-07 02:30,7,96.775,96.775,96.775,96.775,1
20120701|2012-03-07 03:00,7,96.775,96.775,96.775,96.775,3
20120701|2012-03-07 03:30,7,96.775,96.775,96.75,96.75,7
20120701|2012-03-07 04:30,7,96.7,96.75,96.7,96.75,4
20120701|2012-03-07 06:30,7,96.75,96.85,96.75,96.85,2
20120701|2012-03-07 07:30,7,96.85,96.85,96.75,96.85,3
20120701|2012-03-07 08:00,7,96.8,96.95,96.75,96.85,57
20120701|2012-03-07 09:00,7,96.925,97.25,96.775,97.05,148
20120701|2012-03-07 09:30,7,97.05,97.3,96.975,97.3,107
20120701|2012-03-07 10:00,7,97.325,97.4,97.1,97.225,78
20120701|2012-03-07 10:30,7,97.175,97.425,96.975,97.275,80
20120701|2012-03-07 11:00,7,97.25,97.3,96.925,97.175,174
20120701|2012-03-07 11:30,7,97.25,97.25,96.975,96.975,130
20120701|2012-03-07 12:00,7,97,97.05,96.825,96.85,175
20120701|2012-03-07 12:30,7,96.85,96.875,96.525,96.675,839
20120701|2012-03-07 13:00,7,96.725,96.725,96.475,96.625,263
20120701|2012-03-07 13:30,7,96.625,96.65,96.625,96.65,12
20120701|2012-03-07 14:00,7,96.675,96.7,96.675,96.7,7
20120701|2012-03-07 14:30,7,96.7,96.7,96.7,96.7,9
20120701|2012-03-07 15:00,7,96.7,96.7,96.7,96.7,10
20120701|2012-03-07 15:30,7,96.7,96.7,96.7,96.7,3
20120701|2012-03-07 17:00,8,96.75,96.75,96.75,96.75,4
20120701|2012-03-07 21:00,8,96.875,96.875,96.85,96.875,5
20120701|2012-03-07 22:30,8,96.75,96.75,96.75,96.75,1
20120701|2012-03-08 00:00,8,96.6,96.6,96.575,96.575,3
20120701|2012-03-08 00:30,8,96.65,96.65,96.525,96.525,2
20120701|2012-03-08 07:00,8,96.75,96.775,96.75,96.775,34
20120701|2012-03-08 07:30,8,97,97.225,97,97.225,11
20120701|2012-03-08 08:00,8,97.225,97.25,97.125,97.25,29
20120701|2012-03-08 08:30,8,97.1,97.375,97.1,97.2,44
20120701|2012-03-08 09:00,8,97.2,97.4,97.1,97.1,106
20120701|2012-03-08 09:30,8,97.1,97.15,96.825,96.95,154
20120701|2012-03-08 10:00,8,96.875,97,96.775,96.85,27
20120701|2012-03-08 10:30,8,96.75,97.025,96.75,96.8,38
20120701|2012-03-08 11:00,8,96.75,96.75,96.575,96.675,113
20120701|2012-03-08 11:30,8,96.775,96.95,96.65,96.7,161
20120701|2012-03-08 12:00,8,96.7,96.875,96.625,96.875,98
20120701|2012-03-08 12:30,8,96.9,96.9,96.225,96.275,505
20120701|2012-03-08 13:00,8,96.25,96.55,96.175,96.375,305
20120701|2012-03-08 13:30,8,96.5,96.6,96.5,96.575,22
20120701|2012-03-08 14:00,8,96.6,96.7,96.6,96.625,11
20120701|2012-03-08 14:30,8,96.6,96.6,96.45,96.45,4
20120701|2012-03-08 15:00,8,96.45,96.6,96.45,96.6,10
20120701|2012-03-08 15:30,8,96.25,96.25,96.25,96.25,1
20120701|2012-03-08 17:00,9,96.125,96.2,96.075,96.2,6
20120701|2012-03-08 18:00,9,96.15,96.15,96.15,96.15,1
20120701|2012-03-08 19:00,9,96.15,96.15,96.15,96.15,6
20120701|2012-03-08 19:30,9,96.15,96.15,96.075,96.075,2
20120701|2012-03-08 20:30,9,96.2,96.2,96.2,96.2,3
20120701|2012-03-08 21:30,9,96.2,96.2,96.2,96.2,1
20120701|2012-03-08 23:00,9,96.175,96.175,96.175,96.175,1
20120701|2012-03-08 23:30,9,96.25,96.25,96.25,96.25,25
20120701|2012-03-09 05:00,9,96.075,96.075,96.025,96.025,10
20120701|2012-03-09 06:30,9,96.225,96.325,96.225,96.325,6
20120701|2012-03-09 07:00,9,96.25,96.325,96.25,96.325,7
20120701|2012-03-09 07:30,9,96.175,96.175,96.05,96.05,3
20120701|2012-03-09 08:00,9,95.9,95.925,95.775,95.8,25
20120701|2012-03-09 08:30,9,95.9,96,95.9,95.9,11
20120701|2012-03-09 09:00,9,96.05,96.05,95.825,95.925,117
20120701|2012-03-09 09:30,9,95.8,95.875,95.75,95.825,92
20120701|2012-03-09 10:00,9,95.9,96.15,95.825,95.95,85
20120701|2012-03-09 10:30,9,95.9,95.9,95.675,95.675,56
20120701|2012-03-09 11:00,9,95.725,95.75,95.55,95.75,73
20120701|2012-03-09 11:30,9,95.775,95.8,95.625,95.675,68
20120701|2012-03-09 12:00,9,95.675,96.025,95.675,95.825,206
20120701|2012-03-09 12:30,9,95.75,95.775,95.375,95.65,613
20120701|2012-03-09 13:00,9,95.7,95.8,95.6,95.6,179
20120701|2012-03-09 13:30,9,95.625,95.725,95.625,95.65,12
20120701|2012-03-12 09:00,12,95.475,95.5,94.925,95,399
20120701|2012-03-12 09:30,12,95,95.05,94.825,94.925,488
20120701|2012-03-12 10:00,12,94.9,94.9,94.375,94.775,828
20120701|2012-03-12 10:30,12,94.8,94.8,94.3,94.475,403
20120701|2012-03-12 11:00,12,94.475,94.525,94.4,94.45,82
20120701|2012-03-12 11:30,12,94.375,94.475,94.375,94.475,129
20120701|2012-03-12 12:00,12,94.5,94.55,94.475,94.5,50
20120701|2012-03-12 12:30,12,94.475,94.975,94.45,94.975,402
20120701|2012-03-12 13:00,12,95.025,95.2,94.95,95.125,121
20120701|2012-03-12 13:30,12,95.125,95.225,95.125,95.2,24
20120701|2012-03-12 14:00,12,95.225,95.25,95.225,95.25,14
20120701|2012-03-12 14:30,12,95.15,95.15,95.15,95.15,1
20120701|2012-03-12 15:00,12,95.05,95.05,95.025,95.025,3
20120701|2012-03-12 15:30,12,95.275,95.275,95.275,95.275,1
20120701|2012-03-12 17:00,13,95,95,95,95,10
20120701|2012-03-12 18:00,13,95.1,95.1,95.075,95.075,9
20120701|2012-03-12 18:30,13,95.1,95.1,95.1,95.1,3
20120701|2012-03-12 21:30,13,95.125,95.125,95.125,95.125,3
20120701|2012-03-13 00:30,13,95.1,95.1,95.1,95.1,2
20120701|2012-03-13 02:30,13,95,95,95,95,3
20120701|2012-03-13 03:00,13,95,95.025,95,95.025,15
20120701|2012-03-13 06:00,13,95.05,95.05,95.05,95.05,4
20120701|2012-03-13 08:00,13,95.325,95.325,95.3,95.3,4
20120701|2012-03-13 08:30,13,95.35,95.4,95.3,95.4,23
20120701|2012-03-13 09:00,13,95.4,95.65,95.375,95.6,191
20120701|2012-03-13 09:30,13,95.55,95.55,95.2,95.225,104
20120701|2012-03-13 10:00,13,95.225,95.25,94.925,95.25,130
20120701|2012-03-13 10:30,13,95.125,95.125,94.925,95.05,27
20120701|2012-03-13 11:00,13,95.125,95.35,95.1,95.3,114
20120701|2012-03-13 11:30,13,95.375,95.4,95.225,95.225,15
20120701|2012-03-13 12:00,13,95.175,95.35,95.1,95.35,60
20120701|2012-03-13 12:30,13,95.35,95.675,95.25,95.65,490
20120701|2012-03-13 13:00,13,95.65,95.725,95.55,95.725,106
20120701|2012-03-13 13:30,13,95.725,95.775,95.7,95.775,12
20120701|2012-03-13 14:00,13,95.625,95.625,95.625,95.625,1
20120701|2012-03-13 15:00,13,95.775,95.85,95.775,95.85,4
20120701|2012-03-13 15:30,13,95.875,95.95,95.875,95.95,6
20120701|2012-03-13 17:00,14,95.75,95.75,95.75,95.75,5
20120701|2012-03-13 19:30,14,95.9,95.9,95.9,95.9,1
20120701|2012-03-14 06:00,14,95.8,95.8,95.8,95.8,1
20120701|2012-03-14 07:30,14,95.6,95.6,95.55,95.6,6
20120701|2012-03-14 08:00,14,95.7,95.875,95.7,95.85,7
20120701|2012-03-14 08:30,14,95.9,95.9,95.625,95.65,33
20120701|2012-03-14 09:00,14,95.75,95.775,95.55,95.7,197
20120701|2012-03-14 09:30,14,95.7,95.725,95.5,95.625,123
20120701|2012-03-14 10:00,14,95.625,95.675,95.35,95.35,194
20120701|2012-03-14 10:30,14,95.35,95.45,95.3,95.325,195
20120701|2012-03-14 11:00,14,95.35,95.425,95.025,95.15,217
20120701|2012-03-14 11:30,14,95.125,95.4,95.125,95.225,98
20120701|2012-03-14 12:00,14,95.25,95.375,95.2,95.25,92
20120701|2012-03-14 12:30,14,95.25,95.275,95,95.25,250
20120701|2012-03-14 13:00,14,95.275,95.45,95.25,95.325,113
20120701|2012-03-14 13:30,14,95.4,95.4,95.4,95.4,2
20120701|2012-03-14 14:00,14,95.375,95.375,95.375,95.375,5
20120701|2012-03-14 14:30,14,95.5,95.5,95.5,95.5,6
20120701|2012-03-14 15:00,14,95.4,95.4,95.4,95.4,5
20120701|2012-03-14 17:00,15,95.4,95.4,95.25,95.25,4
20120701|2012-03-14 19:30,15,95.4,95.4,95.4,95.4,2
20120701|2012-03-15 05:00,15,95.5,95.5,95.5,95.5,3
20120701|2012-03-15 06:30,15,95.5,95.55,95.5,95.55,25
20120701|2012-03-15 08:00,15,95.55,95.55,95.55,95.55,1
20120701|2012-03-15 08:30,15,95.575,95.6,95.525,95.525,13
20120701|2012-03-15 09:00,15,95.55,95.575,95.5,95.55,82
20120701|2012-03-15 09:30,15,95.55,95.775,95.55,95.675,193
20120701|2012-03-15 10:00,15,95.7,95.875,95.5,95.5,143
20120701|2012-03-15 10:30,15,95.475,95.575,95.325,95.575,152
20120701|2012-03-15 11:00,15,95.475,95.5,95.35,95.475,73
20120701|2012-03-15 11:30,15,95.475,95.5,95.325,95.4,74
20120701|2012-03-15 12:00,15,95.4,95.4,95.15,95.15,77
20120701|2012-03-15 12:30,15,95.075,95.25,94.85,94.95,632
20120701|2012-03-15 13:00,15,94.95,95.025,94.85,94.925,119
20120701|2012-03-15 13:30,15,94.875,94.875,94.85,94.85,4
20120701|2012-03-15 14:00,15,94.85,94.95,94.85,94.925,6
20120701|2012-03-15 14:30,15,94.95,94.95,94.9,94.9,4
20120701|2012-03-15 15:30,15,95,95.05,95,95,29
20120701|2012-03-15 18:00,16,94.75,94.75,94.75,94.75,2
20120701|2012-03-15 19:30,16,94.75,94.75,94.75,94.75,1
20120701|2012-03-15 21:00,16,94.8,94.8,94.8,94.8,1
20120701|2012-03-16 09:00,16,94.675,94.75,94.4,94.4,357
20120701|2012-03-16 09:30,16,94.425,94.6,94.4,94.45,152
20120701|2012-03-16 10:00,16,94.425,94.425,94.1,94.1,203
20120701|2012-03-16 10:30,16,94.125,94.4,94.075,94.275,81
20120701|2012-03-16 11:00,16,94.25,94.45,94.25,94.25,59
20120701|2012-03-16 11:30,16,94.275,94.35,94.075,94.1,103
20120701|2012-03-16 12:00,16,94.1,94.125,94,94.05,92
20120701|2012-03-16 12:30,16,94.025,94.075,93.85,93.875,517
20120701|2012-03-16 13:00,16,93.875,93.9,93.75,93.825,480
20120701|2012-03-16 13:30,16,93.825,93.825,93.775,93.775,5
20120701|2012-03-19 09:00,19,93.775,93.925,93.6,93.625,249
20120701|2012-03-19 09:30,19,93.65,93.925,93.55,93.925,103
20120701|2012-03-19 10:00,19,93.975,94.075,93.8,93.825,105
20120701|2012-03-19 10:30,19,93.85,94.075,93.775,94,61
20120701|2012-03-19 11:00,19,94.025,94.1,93.775,93.775,61
20120701|2012-03-19 11:30,19,93.75,93.875,93.75,93.825,21
20120701|2012-03-19 12:00,19,93.825,94.15,93.8,94.1,29
20120701|2012-03-19 12:30,19,94.15,94.15,93.825,93.95,381
20120701|2012-03-19 13:00,19,93.95,93.975,93.875,93.9,87
20120701|2012-03-19 13:30,19,93.9,93.925,93.9,93.925,7
20120701|2012-03-19 14:00,19,93.925,93.925,93.9,93.9,2
20120701|2012-03-19 14:30,19,93.85,93.85,93.8,93.8,8
20120701|2012-03-19 18:30,20,93.6,93.6,93.6,93.6,12
20120701|2012-03-19 20:30,20,93.6,93.6,93.55,93.6,5
20120701|2012-03-19 22:30,20,93.575,93.6,93.575,93.6,10
20120701|2012-03-20 03:30,20,93.525,93.525,93.525,93.525,1
20120701|2012-03-20 04:30,20,93.525,93.525,93.525,93.525,1
20120701|2012-03-20 06:00,20,93.525,93.525,93.5,93.5,10
20120701|2012-03-20 07:00,20,93.575,93.575,93.5,93.5,4
20120701|2012-03-20 07:30,20,93.5,93.525,93.5,93.525,4
20120701|2012-03-20 08:00,20,93.5,93.6,93.5,93.525,24
20120701|2012-03-20 08:30,20,93.625,93.775,93.625,93.775,29
20120701|2012-03-20 09:00,20,93.5,93.5,93,93.05,218
20120701|2012-03-20 09:30,20,93.05,93.475,93.025,93.425,180
20120701|2012-03-20 10:00,20,93.4,93.45,93.225,93.35,101
20120701|2012-03-20 10:30,20,93.35,93.4,93.125,93.15,99
20120701|2012-03-20 11:00,20,93.125,93.275,93.05,93.275,92
20120701|2012-03-20 11:30,20,93.275,93.35,93.25,93.275,38
20120701|2012-03-20 12:00,20,93.275,93.325,93.175,93.225,43
20120701|2012-03-20 12:30,20,93.075,93.25,93.075,93.2,314
20120701|2012-03-20 13:00,20,93.175,93.225,93.075,93.075,94
20120701|2012-03-20 13:30,20,93.125,93.15,93.075,93.075,15
20120701|2012-03-20 14:00,20,93.05,93.175,93.025,93.175,11
20120701|2012-03-20 15:00,20,93.1,93.125,92.95,92.95,45
20120701|2012-03-20 15:30,20,93.075,93.075,93.025,93.025,4
20120701|2012-03-20 17:30,21,93.025,93.025,93.025,93.025,1
20120701|2012-03-20 18:00,21,93.075,93.075,93.075,93.075,1
20120701|2012-03-20 20:30,21,93.15,93.175,93.15,93.175,26
20120701|2012-03-20 22:30,21,93.25,93.25,93.25,93.25,2
20120701|2012-03-21 02:00,21,92.975,92.975,92.975,92.975,2
20120701|2012-03-21 04:00,21,92.975,92.975,92.975,92.975,3
20120701|2012-03-21 05:00,21,92.9,92.9,92.9,92.9,5
20120701|2012-03-21 06:00,21,92.9,92.9,92.9,92.9,2
20120701|2012-03-21 06:30,21,92.75,92.75,92.7,92.7,7
20120701|2012-03-21 07:00,21,92.65,92.7,92.65,92.7,4
20120701|2012-03-21 07:30,21,92.7,92.7,92.7,92.7,68
20120701|2012-03-21 08:00,21,92.75,92.975,92.725,92.975,37
20120701|2012-03-21 08:30,21,92.975,93.025,92.925,92.95,19
20120701|2012-03-21 09:00,21,93.125,93.375,93.125,93.375,172
20120701|2012-03-21 09:30,21,93.35,93.625,93.35,93.35,168
20120701|2012-03-21 10:00,21,93.425,93.675,93.35,93.35,92
20120701|2012-03-21 10:30,21,93.325,93.475,93.275,93.4,89
20120701|2012-03-21 11:00,21,93.425,93.425,93.175,93.4,141
20120701|2012-03-21 11:30,21,93.375,93.475,93.125,93.2,124
20120701|2012-03-21 12:00,21,93.2,93.2,92.825,92.9,180
20120701|2012-03-21 12:30,21,92.875,93.3,92.75,92.8,179
20120701|2012-03-21 13:00,21,92.775,92.85,92.75,92.8,148
20120701|2012-03-21 13:30,21,92.8,92.825,92.7,92.7,10
20120701|2012-03-21 14:30,21,92.9,92.9,92.9,92.9,3
20120701|2012-03-21 15:00,21,92.75,92.75,92.75,92.75,5
20120701|2012-03-21 17:00,22,92.95,92.95,92.95,92.95,11
20120701|2012-03-21 18:00,22,92.85,92.9,92.85,92.9,7
20120701|2012-03-21 18:30,22,92.825,92.825,92.825,92.825,1
20120701|2012-03-22 04:30,22,92.775,92.775,92.775,92.775,2
20120701|2012-03-22 05:30,22,92.825,92.825,92.75,92.75,2
20120701|2012-03-22 07:00,22,92.85,92.85,92.85,92.85,1
20120701|2012-03-22 07:30,22,92.975,93.05,92.975,92.975,9
20120701|2012-03-22 08:00,22,93.025,93.025,93,93.025,4
20120701|2012-03-22 08:30,22,93.025,93.05,93.025,93.025,16
20120701|2012-03-22 09:00,22,93.05,93.4,93,93.4,94
20120701|2012-03-22 09:30,22,93.35,93.475,93.05,93.425,94
20120701|2012-03-22 10:00,22,93.425,93.45,93.2,93.2,183
20120701|2012-03-22 10:30,22,93.2,93.45,93.05,93.375,105
20120701|2012-03-22 11:00,22,93.35,93.4,93.125,93.125,168
20120701|2012-03-22 11:30,22,93.15,93.275,93.1,93.125,100
20120701|2012-03-22 12:00,22,93.125,93.35,93.075,93.35,110
20120701|2012-03-22 12:30,22,93.5,93.525,93.125,93.175,154
20120701|2012-03-22 13:00,22,93.125,93.2,93.125,93.15,64
20120701|2012-03-22 13:30,22,93.125,93.125,93.125,93.125,2
20120701|2012-03-22 14:00,22,93.1,93.1,93.1,93.1,3
20120701|2012-03-22 14:30,22,93.125,93.125,93.125,93.125,3
20120701|2012-03-22 15:30,22,93.2,93.2,93.2,93.2,5
20120701|2012-03-22 17:00,23,93.2,93.2,93.2,93.2,1
20120701|2012-03-22 20:00,23,93.2,93.2,93.2,93.2,2
20120701|2012-03-22 21:00,23,93.075,93.075,93.075,93.075,1
20120701|2012-03-23 01:00,23,93,93,93,93,2
20120701|2012-03-23 03:00,23,93,93,93,93,3
20120701|2012-03-23 04:00,23,92.9,92.9,92.875,92.875,2
20120701|2012-03-23 05:00,23,92.85,92.85,92.8,92.8,3
20120701|2012-03-23 05:30,23,92.7,92.7,92.7,92.7,1
20120701|2012-03-23 06:00,23,92.525,92.6,92.5,92.6,6
20120701|2012-03-23 06:30,23,92.6,92.65,92.525,92.575,19
20120701|2012-03-23 07:30,23,92.775,92.775,92.775,92.775,1
20120701|2012-03-23 08:00,23,92.65,92.65,92.5,92.525,41
20120701|2012-03-23 08:30,23,92.5,92.525,92.375,92.525,40
20120701|2012-03-23 09:00,23,92.525,92.75,92.45,92.65,199
20120701|2012-03-23 09:30,23,92.65,92.775,92.625,92.75,150
20120701|2012-03-23 10:00,23,92.75,92.75,92.575,92.6,345
20120701|2012-03-23 10:30,23,92.575,92.625,91.95,92.05,840
20120701|2012-03-23 11:00,23,92.025,92.075,91.775,92.075,295
20120701|2012-03-23 11:30,23,92.075,92.575,92.025,92.475,396
20120701|2012-03-23 12:00,23,92.35,92.4,92.225,92.275,175
20120701|2012-03-23 12:30,23,92.3,92.65,92.225,92.475,269
20120701|2012-03-23 13:00,23,92.5,92.7,92.45,92.55,313
20120701|2012-03-23 13:30,23,92.525,92.525,92.525,92.525,1
20120701|2012-03-26 09:00,26,92.575,92.575,92,92.025,446
20120701|2012-03-26 09:30,26,92.025,92.175,91.975,92.125,195
20120701|2012-03-26 10:00,26,92.175,92.175,92.05,92.15,148
20120701|2012-03-26 10:30,26,92.15,92.325,92.075,92.225,132
20120701|2012-03-26 11:00,26,92.225,92.45,92.225,92.35,177
20120701|2012-03-26 11:30,26,92.35,92.55,92.275,92.425,189
20120701|2012-03-26 12:00,26,92.45,92.6,92.375,92.475,106
20120701|2012-03-26 12:30,26,92.5,92.85,92.475,92.775,604
20120701|2012-03-26 13:00,26,92.775,92.8,92.7,92.7,111
20120701|2012-03-26 13:30,26,92.7,92.75,92.65,92.75,26
20120701|2012-03-26 14:00,26,92.7,92.75,92.7,92.75,3
20120701|2012-03-26 14:30,26,92.775,92.775,92.675,92.675,8
20120701|2012-03-26 15:00,26,92.75,92.8,92.75,92.8,6
20120701|2012-03-26 15:30,26,92.825,92.9,92.825,92.875,6
20120701|2012-03-26 17:00,27,92.95,92.95,92.95,92.95,1
20120701|2012-03-26 17:30,27,93.05,93.05,93.05,93.05,1
20120701|2012-03-27 01:00,27,93,93,93,93,1
20120701|2012-03-27 03:00,27,92.9,92.9,92.9,92.9,1
20120701|2012-03-27 05:00,27,92.85,92.85,92.85,92.85,1
20120701|2012-03-27 07:00,27,92.725,92.725,92.65,92.65,7
20120701|2012-03-27 07:30,27,92.725,92.725,92.7,92.7,6
20120701|2012-03-27 08:00,27,92.65,92.8,92.65,92.775,51
20120701|2012-03-27 08:30,27,92.85,93,92.85,93,14
20120701|2012-03-27 09:00,27,93.025,93.825,93,93.65,301
20120701|2012-03-27 09:30,27,93.675,93.7,93.4,93.525,207
20120701|2012-03-27 10:00,27,93.55,94,93.55,93.975,306
20120701|2012-03-27 10:30,27,94,94.075,93.7,93.7,133
20120701|2012-03-27 11:00,27,93.75,93.925,93.7,93.775,95
20120701|2012-03-27 11:30,27,93.775,93.85,93.625,93.775,164
20120701|2012-03-27 12:00,27,93.775,93.95,93.675,93.8,133
20120701|2012-03-27 12:30,27,93.75,93.775,93.575,93.75,407
20120701|2012-03-27 13:00,27,93.8,93.8,93.725,93.75,159
20120701|2012-03-27 13:30,27,93.75,93.75,93.7,93.7,6
20120701|2012-03-27 14:00,27,93.75,93.75,93.75,93.75,1
20120701|2012-03-27 15:00,27,93.675,93.775,93.675,93.775,2
20120701|2012-03-27 19:30,28,93.875,93.875,93.875,93.875,1
20120701|2012-03-27 22:00,28,93.875,93.875,93.875,93.875,2
20120701|2012-03-27 22:30,28,93.975,93.975,93.975,93.975,1
20120701|2012-03-28 05:00,28,93.85,93.85,93.85,93.85,25
20120701|2012-03-28 06:30,28,93.8,93.8,93.8,93.8,8
20120701|2012-03-28 07:00,28,93.8,93.8,93.8,93.8,13
20120701|2012-03-28 07:30,28,93.8,93.825,93.45,93.5,129
20120701|2012-03-28 08:00,28,93.5,93.5,93.4,93.4,32
20120701|2012-03-28 08:30,28,93.35,93.4,93.225,93.4,131
20120701|2012-03-28 09:00,28,93.3,93.3,92.9,93.25,328
20120701|2012-03-28 09:30,28,93.225,93.225,92.9,93.1,187
20120701|2012-03-28 10:00,28,93.125,93.15,92.95,93.125,224
20120701|2012-03-28 10:30,28,93.125,93.175,92.95,93,151
20120701|2012-03-28 11:00,28,92.925,93.025,92.625,92.775,177
20120701|2012-03-28 11:30,28,92.825,92.975,92.775,92.9,92
20120701|2012-03-28 12:00,28,92.875,93.2,92.775,93.2,75
20120701|2012-03-28 12:30,28,93.125,93.15,92.5,92.575,262
20120701|2012-03-28 13:00,28,92.575,92.575,92.275,92.3,130
20120701|2012-03-28 13:30,28,92.3,92.4,92.3,92.4,10
20120701|2012-03-28 14:00,28,92.425,92.425,92.375,92.375,6
20120701|2012-03-28 15:30,28,92.55,92.55,92.425,92.425,3
20120701|2012-03-28 17:00,29,92.425,92.425,92.425,92.425,4
20120701|2012-03-28 18:30,29,92.275,92.275,92.275,92.275,1
20120701|2012-03-28 19:30,29,92.45,92.45,92.45,92.45,1
20120701|2012-03-29 02:30,29,92.3,92.3,92.3,92.3,1
20120701|2012-03-29 06:30,29,92.175,92.2,92.075,92.075,8
20120701|2012-03-29 07:00,29,92.05,92.05,92,92,4
20120701|2012-03-29 07:30,29,91.95,91.95,91.875,91.9,26
20120701|2012-03-29 08:00,29,91.875,91.95,91.75,91.9,102
20120701|2012-03-29 08:30,29,91.9,92,91.875,92,52
20120701|2012-03-29 09:00,29,92.075,92.425,91.725,92.275,294
20120701|2012-03-29 09:30,29,92.275,92.3,92.1,92.1,161
20120701|2012-03-29 10:00,29,92.1,92.175,92.075,92.175,107
20120701|2012-03-29 10:30,29,92.15,92.3,92,92.05,167
20120701|2012-03-29 11:00,29,92.025,92.025,91.525,91.7,321
20120701|2012-03-29 11:30,29,91.725,91.725,91.3,91.475,318
20120701|2012-03-29 12:00,29,91.45,91.5,90.875,90.975,197
20120701|2012-03-29 12:30,29,90.95,91.1,90.475,90.55,353
20120701|2012-03-29 13:00,29,90.475,90.625,90.475,90.55,178
20120701|2012-03-29 13:30,29,90.65,90.675,90.65,90.675,7
20120701|2012-03-29 14:00,29,90.625,90.625,90.625,90.625,3
20120701|2012-03-29 14:30,29,90.675,90.675,90.625,90.65,12
20120701|2012-03-29 15:00,29,90.5,90.5,90.425,90.475,13
20120701|2012-03-29 15:30,29,90.3,90.3,90.3,90.3,1
20120701|2012-03-29 17:00,30,90.6,90.6,90.6,90.6,1
20120701|2012-03-29 17:30,30,90.775,90.825,90.775,90.825,2
20120701|2012-03-29 18:30,30,90.775,90.775,90.775,90.775,1
20120701|2012-03-29 19:30,30,90.725,90.725,90.725,90.725,1
20120701|2012-03-29 21:30,30,90.75,90.75,90.75,90.75,1
20120701|2012-03-29 23:30,30,90.7,90.7,90.65,90.65,3
20120701|2012-03-30 00:00,30,90.65,90.675,90.625,90.675,5
20120701|2012-03-30 04:00,30,90.55,90.55,90.55,90.55,1
20120701|2012-03-30 06:30,30,90.6,90.65,90.55,90.55,7
20120701|2012-03-30 07:00,30,90.625,90.625,90.625,90.625,4
20120701|2012-03-30 07:30,30,90.75,91.125,90.625,91.075,83
20120701|2012-03-30 08:00,30,91.075,91.175,91.075,91.175,21
20120701|2012-03-30 08:30,30,91.2,91.25,91.05,91.2,50
20120701|2012-03-30 09:00,30,91.15,91.225,90.7,91.225,170
20120701|2012-03-30 09:30,30,91.25,91.85,91.15,91.4,130
20120701|2012-03-30 10:00,30,91.375,91.55,91.375,91.425,329
20120701|2012-03-30 10:30,30,91.4,91.45,90.775,91.2,168
20120701|2012-03-30 11:00,30,91.15,91.15,90.6,90.625,178
20120701|2012-03-30 11:30,30,90.65,90.8,90.65,90.75,37
20120701|2012-03-30 12:00,30,90.775,90.875,90.7,90.725,180
20120701|2012-03-30 12:30,30,90.725,91.525,90.325,91.2,991
20120701|2012-03-30 13:00,30,91.2,91.325,91.125,91.15,339
20120701|2012-03-30 13:30,30,91.2,91.2,91.2,91.2,9
20120701|2012-04-02 09:00,2,91.45,92.3,91.45,92.3,446
20120701|2012-04-02 09:30,2,92.275,92.275,91.975,92.2,283
20120701|2012-04-02 10:00,2,92.175,92.325,92.15,92.225,118
20120701|2012-04-02 10:30,2,92.25,92.25,91.95,92.125,222
20120701|2012-04-02 11:00,2,92.15,92.475,92.075,92.175,136
20120701|2012-04-02 11:30,2,92.125,92.175,91.975,92.05,68
20120701|2012-04-02 12:00,2,92.05,92.125,91.875,92.075,145
20120701|2012-04-02 12:30,2,92.15,92.875,92.15,92.8,347
20120701|2012-04-02 13:00,2,92.75,92.775,92.65,92.7,124
20120701|2012-04-02 13:30,2,92.8,92.8,92.75,92.75,6
20120701|2012-04-02 14:00,2,92.7,92.7,92.7,92.7,1
20120701|2012-04-02 17:00,3,92.95,92.95,92.95,92.95,1
20120701|2012-04-02 18:00,3,92.95,92.95,92.95,92.95,3
20120701|2012-04-02 18:30,3,92.8,92.8,92.8,92.8,1
20120701|2012-04-03 00:00,3,92.7,92.7,92.7,92.7,3
20120701|2012-04-03 00:30,3,92.7,92.7,92.625,92.625,3
20120701|2012-04-03 03:30,3,92.625,92.625,92.625,92.625,1
20120701|2012-04-03 04:30,3,92.575,92.625,92.575,92.625,7
20120701|2012-04-03 05:00,3,92.575,92.575,92.575,92.575,2
20120701|2012-04-03 05:30,3,92.575,92.575,92.575,92.575,1
20120701|2012-04-03 06:00,3,92.575,92.65,92.575,92.575,3
20120701|2012-04-03 08:00,3,92.525,92.525,92.525,92.525,6
20120701|2012-04-03 08:30,3,92.7,92.725,92.55,92.55,28
20120701|2012-04-03 09:00,3,92.525,92.575,92.075,92.15,162
20120701|2012-04-03 09:30,3,92.15,92.3,92.125,92.25,55
20120701|2012-04-03 10:00,3,92.15,92.2,92.025,92.075,56
20120701|2012-04-03 10:30,3,92.1,92.375,92.025,92.275,55
20120701|2012-04-03 11:00,3,92.275,92.45,92.275,92.45,96
20120701|2012-04-03 11:30,3,92.475,92.5,92.25,92.35,63
20120701|2012-04-03 12:00,3,92.4,92.45,92.25,92.3,86
20120701|2012-04-03 12:30,3,92.325,92.35,91.9,91.95,264
20120701|2012-04-03 13:00,3,91.95,92,91.725,91.75,186
20120701|2012-04-03 13:30,3,91.75,91.75,91.7,91.75,22
20120701|2012-04-03 14:00,3,91.875,91.925,91.875,91.925,7
20120701|2012-04-03 15:00,3,91.7,91.775,91.7,91.7,7
20120701|2012-04-03 15:30,3,91.575,91.575,91.575,91.575,1
20120701|2012-04-03 18:30,4,91.675,91.7,91.625,91.7,3
20120701|2012-04-03 22:30,4,91.85,91.85,91.85,91.85,8
20120701|2012-04-03 23:00,4,91.85,91.85,91.85,91.85,2
20120701|2012-04-04 00:00,4,91.8,91.8,91.8,91.8,3
20120701|2012-04-04 00:30,4,91.8,91.8,91.8,91.8,4
20120701|2012-04-04 02:00,4,91.775,91.775,91.75,91.75,20
20120701|2012-04-04 02:30,4,91.75,91.75,91.75,91.75,6
20120701|2012-04-04 03:00,4,91.75,91.75,91.725,91.725,15
20120701|2012-04-04 04:30,4,91.75,91.75,91.75,91.75,1
20120701|2012-04-04 05:00,4,91.725,91.75,91.675,91.75,12
20120701|2012-04-04 05:30,4,91.7,91.75,91.7,91.7,12
20120701|2012-04-04 06:00,4,91.7,91.7,91.7,91.7,10
20120701|2012-04-04 06:30,4,91.675,91.675,91.65,91.65,25
20120701|2012-04-04 07:00,4,91.65,91.725,91.65,91.725,20
20120701|2012-04-04 07:30,4,91.6,91.625,91.575,91.575,11
20120701|2012-04-04 08:00,4,91.75,91.825,91.75,91.8,34
20120701|2012-04-04 08:30,4,91.8,92.1,91.8,91.975,37
20120701|2012-04-04 09:00,4,92.075,92.175,91.8,92.1,148
20120701|2012-04-04 09:30,4,92.025,92.15,91.9,91.925,59
20120701|2012-04-04 10:00,4,91.9,92.05,91.825,91.85,153
20120701|2012-04-04 10:30,4,91.825,92.05,91.825,92,94
20120701|2012-04-04 11:00,4,91.975,92,91.8,91.9,135
20120701|2012-04-04 11:30,4,91.9,91.9,91.625,91.65,157
20120701|2012-04-04 12:00,4,91.6,91.85,91.55,91.725,96
20120701|2012-04-04 12:30,4,91.675,92.025,91.425,92,589
20120701|2012-04-04 13:00,4,91.95,92.2,91.875,92.1,172
20120701|2012-04-04 13:30,4,92.175,92.3,92.175,92.25,20
20120701|2012-04-04 14:00,4,92.1,92.25,92.1,92.25,24
20120701|2012-04-04 14:30,4,92.175,92.325,92.175,92.325,11
20120701|2012-04-04 15:30,4,92.5,92.675,92.5,92.675,5
20120701|2012-04-04 20:00,5,92.375,92.375,92.375,92.375,1
20120701|2012-04-04 20:30,5,92.35,92.35,92.35,92.35,1
20120701|2012-04-04 21:30,5,92.375,92.375,92.375,92.375,1
20120701|2012-04-04 23:30,5,92.35,92.35,92.35,92.35,3
20120701|2012-04-05 00:30,5,92.35,92.35,92.35,92.35,24
20120701|2012-04-05 01:00,5,92.35,92.35,92.35,92.35,5
20120701|2012-04-05 01:30,5,92.45,92.45,92.45,92.45,2
20120701|2012-04-05 02:00,5,92.4,92.4,92.4,92.4,1
20120701|2012-04-05 02:30,5,92.45,92.45,92.45,92.45,3
20120701|2012-04-05 04:00,5,92.45,92.45,92.45,92.45,6
20120701|2012-04-05 04:30,5,92.45,92.45,92.45,92.45,1
20120701|2012-04-05 05:00,5,92.4,92.4,92.35,92.35,2
20120701|2012-04-05 05:30,5,92.325,92.325,92.3,92.3,6
20120701|2012-04-05 06:00,5,92.3,92.3,92.3,92.3,3
20120701|2012-04-05 06:30,5,92.3,92.325,92.3,92.325,49
20120701|2012-04-05 07:00,5,92.3,92.475,92.275,92.475,64
20120701|2012-04-05 07:30,5,92.45,92.45,92.35,92.35,3
20120701|2012-04-05 08:00,5,92.45,92.8,92.45,92.8,26
20120701|2012-04-05 08:30,5,92.7,92.95,92.7,92.95,61
20120701|2012-04-05 09:00,5,92.925,92.925,92.675,92.7,171
20120701|2012-04-05 09:30,5,92.725,93.5,92.725,93.35,341
20120701|2012-04-05 10:00,5,93.325,93.35,92.975,93.175,137
20120701|2012-04-05 10:30,5,93.125,93.25,93.025,93.25,74
20120701|2012-04-05 11:00,5,93.225,93.45,93.2,93.325,169
20120701|2012-04-05 11:30,5,93.35,93.425,93.175,93.375,52
20120701|2012-04-05 12:00,5,93.4,93.4,93.275,93.275,60
20120701|2012-04-05 12:30,5,93.25,93.4,93.15,93.3,143
20120701|2012-04-05 13:00,5,93.35,93.375,93.3,93.35,209
20120701|2012-04-05 13:30,5,93.4,93.425,93.325,93.325,14
20120701|2012-04-09 09:00,9,93.2,93.55,93.2,93.5,279
20120701|2012-04-09 09:30,9,93.5,94.875,93.5,94.575,667
20120701|2012-04-09 10:00,9,94.6,94.6,93.85,93.85,364
20120701|2012-04-09 10:30,9,93.9,94.05,93.85,93.925,153
20120701|2012-04-09 11:00,9,94,94.125,93.975,94.125,60
20120701|2012-04-09 11:30,9,94.175,94.35,94.175,94.275,59
20120701|2012-04-09 12:00,9,94.325,94.375,94.125,94.125,139
20120701|2012-04-09 12:30,9,94.125,94.3,93.975,94.025,356
20120701|2012-04-09 13:00,9,94.05,94.05,93.975,94.025,138
20120701|2012-04-09 14:00,9,94,94.05,94,94.05,4
20120701|2012-04-09 14:30,9,94.125,94.15,94.125,94.15,3
20120701|2012-04-09 15:00,9,94.025,94.025,93.9,93.9,29
20120701|2012-04-09 17:00,10,94.05,94.05,93.9,93.9,5
20120701|2012-04-09 21:30,10,94.025,94.025,94.025,94.025,1
20120701|2012-04-09 22:30,10,94.05,94.05,94.05,94.05,1
20120701|2012-04-10 02:30,10,93.95,93.95,93.95,93.95,1
20120701|2012-04-10 03:00,10,93.95,93.95,93.95,93.95,10
20120701|2012-04-10 03:30,10,93.95,93.95,93.95,93.95,1
20120701|2012-04-10 04:00,10,93.95,93.95,93.95,93.95,2
20120701|2012-04-10 04:30,10,93.8,93.8,93.8,93.8,1
20120701|2012-04-10 05:30,10,93.85,93.85,93.85,93.85,1
20120701|2012-04-10 06:00,10,93.825,93.825,93.825,93.825,20
20120701|2012-04-10 06:30,10,93.825,93.825,93.8,93.8,3
20120701|2012-04-10 07:00,10,93.75,93.975,93.75,93.975,33
20120701|2012-04-10 07:30,10,93.925,93.925,93.9,93.9,12
20120701|2012-04-10 08:00,10,93.75,93.75,93.725,93.75,6
20120701|2012-04-10 08:30,10,93.75,93.775,93.675,93.675,39
20120701|2012-04-10 09:00,10,93.675,93.675,93.4,93.45,191
20120701|2012-04-10 09:30,10,93.45,93.6,93.45,93.475,209
20120701|2012-04-10 10:00,10,93.5,93.625,93.25,93.6,284
20120701|2012-04-10 10:30,10,93.6,93.625,93.3,93.325,189
20120701|2012-04-10 11:00,10,93.3,93.3,93.025,93.275,210
20120701|2012-04-10 11:30,10,93.25,93.575,93.075,93.575,122
20120701|2012-04-10 12:00,10,93.55,93.625,93.275,93.35,350
20120701|2012-04-10 12:30,10,93.325,94.025,93.275,93.625,474
20120701|2012-04-10 13:00,10,93.675,93.675,93.425,93.5,165
20120701|2012-04-10 13:30,10,93.5,93.5,93.5,93.5,14
20120701|2012-04-10 14:00,10,93.4,93.4,93.35,93.35,3
20120701|2012-04-10 14:30,10,93.525,93.525,93.525,93.525,2
20120701|2012-04-10 15:00,10,93.3,93.3,93.2,93.2,3
20120701|2012-04-10 15:30,10,93,93.1,92.85,93,17
20120701|2012-04-10 17:00,11,93.225,93.225,93.225,93.225,1
20120701|2012-04-10 17:30,11,93.175,93.175,93.1,93.1,6
20120701|2012-04-10 19:30,11,93,93,93,93,5
20120701|2012-04-10 20:00,11,93.025,93.025,93.025,93.025,1
20120701|2012-04-10 23:00,11,93.25,93.25,93.25,93.25,5
20120701|2012-04-10 23:30,11,93.25,93.25,93.25,93.25,3
20120701|2012-04-11 00:30,11,93.25,93.25,93.25,93.25,1
20120701|2012-04-11 03:00,11,93.125,93.125,93.125,93.125,6
20120701|2012-04-11 03:30,11,93.1,93.1,93.075,93.075,13
20120701|2012-04-11 04:30,11,93,93.075,92.9,92.9,43
20120701|2012-04-11 05:00,11,92.9,93,92.9,92.9,10
20120701|2012-04-11 05:30,11,92.925,92.975,92.925,92.975,7
20120701|2012-04-11 06:00,11,92.9,92.925,92.825,92.825,29
20120701|2012-04-11 06:30,11,92.875,92.95,92.85,92.95,18
20120701|2012-04-11 07:30,11,93.25,93.425,93.25,93.3,22
20120701|2012-04-11 08:00,11,93.325,93.5,93.325,93.5,16
20120701|2012-04-11 08:30,11,93.425,93.525,93.425,93.525,8
20120701|2012-04-11 09:00,11,93.55,93.775,93.45,93.5,185
20120701|2012-04-11 09:30,11,93.475,93.475,93.325,93.375,142
20120701|2012-04-11 10:00,11,93.35,93.45,93.25,93.35,290
20120701|2012-04-11 10:30,11,93.325,93.325,92.675,92.775,159
20120701|2012-04-11 11:00,11,92.825,93.125,92.825,93.125,189
20120701|2012-04-11 11:30,11,93.125,93.45,93.125,93.2,109
20120701|2012-04-11 12:00,11,93.2,93.25,92.8,92.8,183
20120701|2012-04-11 12:30,11,92.8,93,92.575,92.9,301
20120701|2012-04-11 13:00,11,92.875,92.975,92.75,92.875,211
20120701|2012-04-11 13:30,11,92.95,92.95,92.95,92.95,1
20120701|2012-04-11 15:00,11,93.125,93.525,93.125,93.525,11
20120701|2012-04-11 15:30,11,93.55,93.625,93.55,93.625,17
20120701|2012-04-11 17:00,12,93.525,93.725,93.525,93.725,9
20120701|2012-04-11 18:00,12,93.75,93.775,93.75,93.775,5
20120701|2012-04-11 18:30,12,93.65,93.65,93.65,93.65,5
20120701|2012-04-11 19:00,12,93.575,93.575,93.525,93.525,2
20120701|2012-04-11 23:30,12,93.525,93.525,93.525,93.525,1
20120701|2012-04-12 00:00,12,93.525,93.525,93.525,93.525,3
20120701|2012-04-12 03:30,12,93.6,93.6,93.6,93.6,8
20120701|2012-04-12 04:00,12,93.6,93.6,93.6,93.6,1
20120701|2012-04-12 04:30,12,93.6,93.6,93.55,93.55,16
20120701|2012-04-12 05:00,12,93.6,93.6,93.6,93.6,1
20120701|2012-04-12 05:30,12,93.6,93.6,93.6,93.6,7
20120701|2012-04-12 06:30,12,93.675,93.675,93.675,93.675,2
20120701|2012-04-12 07:00,12,93.7,93.75,93.675,93.75,21
20120701|2012-04-12 07:30,12,93.725,93.725,93.55,93.55,54
20120701|2012-04-12 08:00,12,93.6,93.725,93.6,93.725,16
20120701|2012-04-12 08:30,12,93.7,93.725,93.55,93.7,40
20120701|2012-04-12 09:00,12,93.725,93.85,93.525,93.8,177
20120701|2012-04-12 09:30,12,93.775,93.875,93.65,93.7,67
20120701|2012-04-12 10:00,12,93.7,93.725,93.575,93.575,104
20120701|2012-04-12 10:30,12,93.575,93.65,93.45,93.65,123
20120701|2012-04-12 11:00,12,93.65,93.8,93.625,93.775,159
20120701|2012-04-12 11:30,12,93.775,93.775,93.55,93.625,40
20120701|2012-04-12 12:00,12,93.575,93.7,93.5,93.575,61
20120701|2012-04-12 12:30,12,93.55,93.625,93.425,93.5,283
20120701|2012-04-12 13:00,12,93.5,93.55,93.425,93.425,54
20120701|2012-04-12 13:30,12,93.425,93.475,93.425,93.475,3
20120701|2012-04-12 14:00,12,93.475,93.475,93.475,93.475,4
20120701|2012-04-12 14:30,12,93.35,93.375,93.35,93.35,7
20120701|2012-04-12 15:00,12,93.3,93.325,93.3,93.3,6
20120701|2012-04-12 15:30,12,93.3,93.3,93.25,93.25,7
20120701|2012-04-12 17:00,13,93.25,93.25,93.25,93.25,41
20120701|2012-04-12 17:30,13,93.25,93.25,93.25,93.25,2
20120701|2012-04-12 18:30,13,93.275,93.275,93.275,93.275,1
20120701|2012-04-12 19:30,13,93.25,93.25,93.25,93.25,55
20120701|2012-04-12 22:00,13,93.275,93.275,93.275,93.275,1
20120701|2012-04-13 00:00,13,93.275,93.275,93.175,93.175,3
20120701|2012-04-13 00:30,13,93.175,93.175,93.175,93.175,28
20120701|2012-04-13 01:00,13,93.175,93.175,93.175,93.175,4
20120701|2012-04-13 01:30,13,93.175,93.175,93.175,93.175,6
20120701|2012-04-13 02:30,13,93.175,93.175,93.175,93.175,4
20120701|2012-04-13 03:30,13,93.175,93.175,93.175,93.175,3
20120701|2012-04-13 05:00,13,93.175,93.175,93.175,93.175,6
20120701|2012-04-13 05:30,13,93.175,93.175,93.175,93.175,50
20120701|2012-04-13 06:00,13,93.1,93.1,93.1,93.1,1
20120701|2012-04-13 06:30,13,93.1,93.1,93.1,93.1,3
20120701|2012-04-13 07:00,13,93.15,93.15,93.15,93.15,9
20120701|2012-04-13 07:30,13,93.1,93.1,93.025,93.1,15
20120701|2012-04-13 08:00,13,93.1,93.1,93.025,93.025,8
20120701|2012-04-13 08:30,13,93.1,93.15,92.875,92.875,171
20120701|2012-04-13 09:00,13,92.875,92.9,91.65,91.8,301
20120701|2012-04-13 09:30,13,91.75,91.85,91.625,91.7,203
20120701|2012-04-13 10:00,13,91.65,91.725,91.275,91.275,244
20120701|2012-04-13 10:30,13,91.3,91.425,90.85,90.925,198
20120701|2012-04-13 11:00,13,91.025,91.025,90.55,90.875,131
20120701|2012-04-13 11:30,13,90.925,91,90.825,90.825,75
20120701|2012-04-13 12:00,13,90.825,90.95,90.825,90.85,30
20120701|2012-04-13 12:30,13,90.95,91,90.525,90.525,523
20120701|2012-04-13 13:00,13,90.525,90.7,90.525,90.525,60
20120701|2012-04-13 13:30,13,90.525,90.525,90.525,90.525,13
20120701|2012-04-16 09:00,16,90.4,90.4,89.05,89.475,695
20120701|2012-04-16 09:30,16,89.475,89.5,89.25,89.45,209
20120701|2012-04-16 10:00,16,89.425,89.525,89.225,89.325,186
20120701|2012-04-16 10:30,16,89.325,89.325,89.15,89.225,82
20120701|2012-04-16 11:00,16,89.2,89.3,88.95,89.025,142
20120701|2012-04-16 11:30,16,89.05,89.125,88.95,89.1,164
20120701|2012-04-16 12:00,16,89.15,89.4,89.05,89.35,139
20120701|2012-04-16 12:30,16,89.35,89.7,89.175,89.375,680
20120701|2012-04-16 13:00,16,89.4,89.625,89.4,89.525,82
20120701|2012-04-16 13:30,16,89.45,89.5,89.45,89.5,6
20120701|2012-04-16 14:00,16,89.5,89.5,89.3,89.3,15
20120701|2012-04-16 14:30,16,89.275,89.275,89.275,89.275,1
20120701|2012-04-16 15:00,16,89.7,89.7,89.7,89.7,3
20120701|2012-04-16 17:00,17,90,90.025,89.95,90.025,4
20120701|2012-04-16 17:30,17,89.975,90.25,89.975,90.05,31
20120701|2012-04-16 19:30,17,89.95,89.95,89.925,89.925,3
20120701|2012-04-16 20:00,17,89.875,89.875,89.875,89.875,1
20120701|2012-04-16 20:30,17,89.85,89.85,89.85,89.85,1
20120701|2012-04-16 23:00,17,89.75,89.75,89.75,89.75,1
20120701|2012-04-16 23:30,17,89.725,89.8,89.725,89.8,6
20120701|2012-04-17 00:00,17,89.775,89.775,89.775,89.775,2
20120701|2012-04-17 01:00,17,89.575,89.575,89.575,89.575,3
20120701|2012-04-17 02:30,17,89.55,89.55,89.475,89.55,45
20120701|2012-04-17 03:30,17,89.45,89.45,89.45,89.45,6
20120701|2012-04-17 05:30,17,89.625,89.625,89.625,89.625,2
20120701|2012-04-17 06:00,17,89.625,89.625,89.6,89.6,3
20120701|2012-04-17 07:00,17,89.55,89.575,89.55,89.575,5
20120701|2012-04-17 07:30,17,89.5,89.5,89.475,89.475,6
20120701|2012-04-17 08:00,17,89.65,89.85,89.65,89.725,15
20120701|2012-04-17 08:30,17,89.75,89.975,89.725,89.925,13
20120701|2012-04-17 09:00,17,89.9,90.175,89.675,90.1,218
20120701|2012-04-17 09:30,17,90.1,90.1,89.575,89.8,485
20120701|2012-04-17 10:00,17,89.85,89.925,89.3,89.3,311
20120701|2012-04-17 10:30,17,89.3,89.475,89.25,89.275,260
20120701|2012-04-17 11:00,17,89.275,89.325,89,89.1,169
20120701|2012-04-17 11:30,17,89.025,89.3,88.95,89.3,92
20120701|2012-04-17 12:00,17,89.3,90.3,89.225,89.975,572
20120701|2012-04-17 12:30,17,89.975,90.575,89.95,90.475,320
20120701|2012-04-17 13:00,17,90.45,90.525,90.175,90.175,102
20120701|2012-04-17 13:30,17,90.25,90.3,90.175,90.3,14
20120701|2012-04-17 14:00,17,90.1,90.1,90.1,90.1,1
20120701|2012-04-17 15:00,17,90.025,90.025,89.725,89.725,25
20120701|2012-04-17 15:30,17,89.725,89.75,89.65,89.65,27
20120701|2012-04-17 17:00,18,90.05,90.075,89.825,89.9,12
20120701|2012-04-17 18:00,18,89.95,89.95,89.95,89.95,1
20120701|2012-04-17 19:30,18,89.925,89.925,89.925,89.925,1
20120701|2012-04-18 02:30,18,89.825,89.825,89.825,89.825,2
20120701|2012-04-18 03:30,18,89.725,89.725,89.7,89.7,23
20120701|2012-04-18 04:00,18,89.675,89.675,89.675,89.675,45
20120701|2012-04-18 04:30,18,89.675,89.675,89.675,89.675,1
20120701|2012-04-18 06:30,18,90,90,90,90,2
20120701|2012-04-18 07:00,18,90.225,90.225,90.225,90.225,2
20120701|2012-04-18 07:30,18,90.15,90.15,89.925,90.05,37
20120701|2012-04-18 08:00,18,90.15,90.15,89.9,89.9,14
20120701|2012-04-18 08:30,18,89.65,89.8,89.65,89.8,18
20120701|2012-04-18 09:00,18,89.725,89.75,88.825,88.85,462
20120701|2012-04-18 09:30,18,88.925,89.425,88.6,88.675,486
20120701|2012-04-18 10:00,18,88.675,89,88.625,88.675,193
20120701|2012-04-18 10:30,18,88.7,88.875,88.5,88.825,335
20120701|2012-04-18 11:00,18,88.85,88.9,88.625,88.9,125
20120701|2012-04-18 11:30,18,88.9,88.95,88.575,88.75,132
20120701|2012-04-18 12:00,18,88.7,88.875,88.625,88.75,170
20120701|2012-04-18 12:30,18,88.75,88.8,88.3,88.325,911
20120701|2012-04-18 13:00,18,88.35,88.375,88.175,88.3,235
20120701|2012-04-18 13:30,18,88.3,88.3,88.25,88.3,19
20120701|2012-04-18 14:00,18,88.25,88.375,88.25,88.35,27
20120701|2012-04-18 14:30,18,88.425,88.475,88.425,88.475,6
20120701|2012-04-18 15:00,18,88.6,88.65,88.45,88.475,16
20120701|2012-04-18 15:30,18,88.675,88.7,88.4,88.4,16
20120701|2012-04-18 17:00,19,88.5,88.575,88.5,88.575,2
20120701|2012-04-18 18:00,19,88.6,88.6,88.6,88.6,2
20120701|2012-04-18 18:30,19,88.575,88.7,88.575,88.7,4
20120701|2012-04-18 19:00,19,88.875,88.875,88.875,88.875,2
20120701|2012-04-18 20:30,19,88.75,88.75,88.75,88.75,10
20120701|2012-04-18 21:00,19,88.75,88.75,88.75,88.75,10
20120701|2012-04-18 23:00,19,88.7,88.7,88.7,88.7,1
20120701|2012-04-18 23:30,19,88.675,88.675,88.675,88.675,9
20120701|2012-04-19 00:00,19,88.675,88.675,88.675,88.675,11
20120701|2012-04-19 00:30,19,88.675,88.675,88.675,88.675,14
20120701|2012-04-19 02:30,19,88.675,88.675,88.65,88.65,6
20120701|2012-04-19 03:00,19,88.65,88.675,88.65,88.675,17
20120701|2012-04-19 03:30,19,88.775,88.775,88.775,88.775,2
20120701|2012-04-19 04:00,19,88.75,88.8,88.75,88.8,15
20120701|2012-04-19 04:30,19,88.9,89,88.9,89,2
20120701|2012-04-19 05:00,19,89,89.025,89,89.025,8
20120701|2012-04-19 05:30,19,89.025,89.025,89.025,89.025,1
20120701|2012-04-19 06:00,19,89.025,89.025,88.95,88.95,2
20120701|2012-04-19 06:30,19,89,89.025,88.95,89,14
20120701|2012-04-19 07:00,19,88.975,89.1,88.975,89,52
20120701|2012-04-19 07:30,19,89,89.1,88.975,88.975,54
20120701|2012-04-19 08:00,19,88.975,89.15,88.975,89.15,17
20120701|2012-04-19 08:30,19,88.975,89.1,88.95,88.95,56
20120701|2012-04-19 09:00,19,88.95,89.4,88.925,89.15,440
20120701|2012-04-19 09:30,19,89.2,89.225,88.65,88.7,375
20120701|2012-04-19 10:00,19,88.65,88.9,88.65,88.775,243
20120701|2012-04-19 10:30,19,88.8,88.95,88.7,88.825,106
20120701|2012-04-19 11:00,19,88.775,88.775,88.55,88.6,56
20120701|2012-04-19 11:30,19,88.575,88.975,88.575,88.975,118
20120701|2012-04-19 12:00,19,89.025,89.2,89,89.15,208
20120701|2012-04-19 12:30,19,89.175,89.425,89.075,89.35,547
20120701|2012-04-19 13:00,19,89.375,89.425,89.3,89.3,351
20120701|2012-04-19 13:30,19,89.325,89.325,89.325,89.325,2
20120701|2012-04-19 14:00,19,89.375,89.425,89.3,89.4,52
20120701|2012-04-19 15:00,19,89.2,89.475,89.2,89.4,4
20120701|2012-04-19 20:00,20,89.325,89.325,89.325,89.325,1
20120701|2012-04-19 23:30,20,89.25,89.25,89.25,89.25,1
20120701|2012-04-20 00:00,20,89.25,89.25,89.25,89.25,1
20120701|2012-04-20 00:30,20,89.225,89.25,89.225,89.225,6
20120701|2012-04-20 02:00,20,89.2,89.2,89.2,89.2,4
20120701|2012-04-20 03:00,20,89.25,89.25,89.25,89.25,1
20120701|2012-04-20 03:30,20,89.25,89.25,89.25,89.25,7
20120701|2012-04-20 04:30,20,89.25,89.25,89.25,89.25,2
20120701|2012-04-20 05:30,20,89.225,89.225,89.225,89.225,1
20120701|2012-04-20 06:00,20,89.225,89.225,89.2,89.2,4
20120701|2012-04-20 06:30,20,89.1,89.1,89.1,89.1,3
20120701|2012-04-20 07:00,20,89.2,89.2,89.15,89.2,34
20120701|2012-04-20 07:30,20,89.125,89.15,89.075,89.15,30
20120701|2012-04-20 08:00,20,89.15,89.175,89.1,89.1,27
20120701|2012-04-20 08:30,20,89.2,89.2,89.05,89.05,21
20120701|2012-04-20 09:00,20,89.05,89.1,88.65,88.65,131
20120701|2012-04-20 09:30,20,88.65,88.85,88.625,88.8,293
20120701|2012-04-20 10:00,20,88.825,89,88.775,88.925,204
20120701|2012-04-20 10:30,20,88.925,89.075,88.4,88.425,192
20120701|2012-04-20 11:00,20,88.45,88.6,88.4,88.475,83
20120701|2012-04-20 11:30,20,88.4,88.575,88.3,88.525,138
20120701|2012-04-20 12:00,20,88.5,88.55,88.3,88.4,38
20120701|2012-04-20 12:30,20,88.5,88.75,88,88.075,620
20120701|2012-04-20 13:00,20,88.075,88.2,88.075,88.1,101
20120701|2012-04-20 13:30,20,88.075,88.075,88,88.075,13
20120701|2012-04-23 09:00,23,88,88.45,88,88.375,426
20120701|2012-04-23 09:30,23,88.3,88.45,88.175,88.45,256
20120701|2012-04-23 10:00,23,88.425,88.425,88.25,88.275,168
20120701|2012-04-23 10:30,23,88.25,88.325,88.15,88.275,152
20120701|2012-04-23 11:00,23,88.3,88.3,87.5,87.55,314
20120701|2012-04-23 11:30,23,87.55,87.7,87.275,87.65,397
20120701|2012-04-23 12:00,23,87.625,88.5,87.575,88.25,248
20120701|2012-04-23 12:30,23,88.275,88.625,88.125,88.125,384
20120701|2012-04-23 13:00,23,88.15,88.275,88.125,88.275,143
20120701|2012-04-23 13:30,23,88.25,88.35,88.25,88.35,5
20120701|2012-04-23 14:00,23,88.325,88.325,88.3,88.3,10
20120701|2012-04-23 14:30,23,88.375,88.425,88.375,88.425,5
20120701|2012-04-23 15:00,23,88.3,88.3,88.2,88.2,96
20120701|2012-04-23 15:30,23,88.2,88.2,88.2,88.2,75
20120701|2012-04-23 19:00,24,88.35,88.35,88.25,88.25,7
20120701|2012-04-23 22:00,24,88.25,88.275,88.25,88.275,6
20120701|2012-04-24 00:30,24,88.25,88.25,88.25,88.25,2
20120701|2012-04-24 01:00,24,88.25,88.25,88.25,88.25,3
20120701|2012-04-24 01:30,24,88.25,88.25,88.25,88.25,1
20120701|2012-04-24 04:00,24,88.2,88.2,88.2,88.2,3
20120701|2012-04-24 05:00,24,88.2,88.2,88.2,88.2,2
20120701|2012-04-24 05:30,24,88.25,88.275,88.25,88.275,8
20120701|2012-04-24 06:00,24,88.225,88.225,88.225,88.225,1
20120701|2012-04-24 07:00,24,88.25,88.25,88.25,88.25,5
20120701|2012-04-24 07:30,24,88.3,88.5,88.3,88.5,42
20120701|2012-04-24 08:00,24,88.45,88.45,88.325,88.325,14
20120701|2012-04-24 08:30,24,88.35,88.4,88.3,88.4,12
20120701|2012-04-24 09:00,24,88.4,88.55,88.25,88.3,217
20120701|2012-04-24 09:30,24,88.325,88.425,88.2,88.3,225
20120701|2012-04-24 10:00,24,88.35,88.425,88.3,88.4,100
20120701|2012-04-24 10:30,24,88.4,88.6,88.4,88.475,162
20120701|2012-04-24 11:00,24,88.45,88.475,88.2,88.2,465
20120701|2012-04-24 11:30,24,88.2,88.225,87.6,88.125,647
20120701|2012-04-24 12:00,24,88.025,88.35,88,88.15,575
20120701|2012-04-24 12:30,24,88.15,88.175,87.525,87.85,1768
20120701|2012-04-24 13:00,24,87.85,88.075,87.7,87.85,325
20120701|2012-04-24 13:30,24,87.975,88.55,87.875,88.45,105
20120701|2012-04-24 14:00,24,88.5,88.5,88.1,88.175,11
20120701|2012-04-24 14:30,24,88.125,88.35,88.125,88.35,5
20120701|2012-04-24 15:00,24,88.5,88.5,88.35,88.35,3
20120701|2012-04-24 15:30,24,88.425,88.45,88.375,88.45,9
20120701|2012-04-24 17:00,25,88.425,88.45,88.425,88.45,4
20120701|2012-04-24 19:30,25,88.3,88.3,88.3,88.3,2
20120701|2012-04-24 20:30,25,88.375,88.375,88.375,88.375,1
20120701|2012-04-24 21:00,25,88.3,88.3,88.3,88.3,3
20120701|2012-04-24 21:30,25,88.4,88.4,88.4,88.4,1
20120701|2012-04-25 06:00,25,88.45,88.5,88.45,88.475,10
20120701|2012-04-25 07:00,25,88.325,88.4,88.325,88.325,78
20120701|2012-04-25 07:30,25,88.3,88.425,88.3,88.35,131
20120701|2012-04-25 08:00,25,88.4,88.4,88.275,88.4,126
20120701|2012-04-25 08:30,25,88.4,88.8,88.4,88.725,160
20120701|2012-04-25 09:00,25,88.775,88.975,88.45,88.6,208
20120701|2012-04-25 09:30,25,88.625,88.625,88.35,88.4,294
20120701|2012-04-25 10:00,25,88.4,88.4,88.3,88.375,493
20120701|2012-04-25 10:30,25,88.375,88.725,88.35,88.375,268
20120701|2012-04-25 11:00,25,88.375,88.425,88.275,88.375,165
20120701|2012-04-25 11:30,25,88.425,88.55,88.275,88.425,175
20120701|2012-04-25 12:00,25,88.45,88.5,88.275,88.3,111
20120701|2012-04-25 12:30,25,88.3,88.575,88.175,88.425,457
20120701|2012-04-25 13:00,25,88.425,88.55,88.4,88.4,48
20120701|2012-04-25 13:30,25,88.375,88.4,88.375,88.4,19
20120701|2012-04-25 14:30,25,88.425,88.425,88.35,88.375,4
20120701|2012-04-25 15:00,25,88.3,88.3,88.025,88.225,23
20120701|2012-04-25 17:00,26,88.45,88.45,88.3,88.3,2
20120701|2012-04-25 20:00,26,88.25,88.25,88.25,88.25,1
20120701|2012-04-25 22:00,26,88.375,88.4,88.375,88.4,4
20120701|2012-04-26 03:00,26,88.075,88.075,88.075,88.075,1
20120701|2012-04-26 04:00,26,88.1,88.1,88.1,88.1,3
20120701|2012-04-26 06:00,26,88.1,88.1,88.05,88.05,5
20120701|2012-04-26 06:30,26,88.275,88.275,88.275,88.275,1
20120701|2012-04-26 07:00,26,88.175,88.25,88.175,88.25,11
20120701|2012-04-26 07:30,26,88.075,88.075,88.025,88.025,4
20120701|2012-04-26 08:00,26,88,88,87.825,87.825,242
20120701|2012-04-26 08:30,26,87.9,87.975,87.825,87.85,57
20120701|2012-04-26 09:00,26,87.825,88.25,87.825,88,367
20120701|2012-04-26 09:30,26,87.95,88.4,87.9,88.325,293
20120701|2012-04-26 10:00,26,88.325,89,88.325,88.75,320
20120701|2012-04-26 10:30,26,88.75,88.8,88.6,88.65,207
20120701|2012-04-26 11:00,26,88.625,88.625,88.425,88.6,138
20120701|2012-04-26 11:30,26,88.6,88.75,88.325,88.575,159
20120701|2012-04-26 12:00,26,88.575,88.6,88.275,88.325,137
20120701|2012-04-26 12:30,26,88.375,88.5,88.225,88.45,253
20120701|2012-04-26 13:00,26,88.45,88.45,88.3,88.3,63
20120701|2012-04-26 13:30,26,88.3,88.3,88.1,88.15,78
20120701|2012-04-26 14:00,26,88.25,88.25,88.25,88.25,1
20120701|2012-04-26 14:30,26,88.2,88.2,88.15,88.15,4
20120701|2012-04-26 15:00,26,88.2,88.2,88.2,88.2,10
20120701|2012-04-26 18:00,27,88.1,88.1,88.1,88.1,20
20120701|2012-04-27 02:30,27,88.225,88.225,88.225,88.225,1
20120701|2012-04-27 03:30,27,88.225,88.225,88.225,88.225,2
20120701|2012-04-27 05:30,27,88.25,88.25,88.25,88.25,1
20120701|2012-04-27 06:00,27,88.25,88.275,88.225,88.275,14
20120701|2012-04-27 07:00,27,88.15,88.175,88.125,88.125,31
20120701|2012-04-27 07:30,27,88.175,88.2,87.95,87.95,42
20120701|2012-04-27 08:00,27,88.125,88.125,87.85,87.85,28
20120701|2012-04-27 08:30,27,87.8,87.95,87.75,87.825,42
20120701|2012-04-27 09:00,27,87.875,87.925,87.575,87.6,268
20120701|2012-04-27 09:30,27,87.675,88.075,87.65,87.925,129
20120701|2012-04-27 10:00,27,87.975,88.15,87.775,88.075,238
20120701|2012-04-27 10:30,27,88.075,88.1,87.575,87.775,147
20120701|2012-04-27 11:00,27,87.8,87.9,87.725,87.8,281
20120701|2012-04-27 11:30,27,87.825,87.875,87.7,87.7,190
20120701|2012-04-27 12:00,27,87.7,87.7,87.55,87.6,163
20120701|2012-04-27 12:30,27,87.6,87.775,87.475,87.525,335
20120701|2012-04-27 13:00,27,87.5,87.6,87.475,87.5,67
20120701|2012-04-27 13:30,27,87.5,87.55,87.425,87.55,32
20120701|2012-04-30 09:00,30,87.275,87.275,86.525,86.7,362
20120701|2012-04-30 09:30,30,86.7,86.775,86.55,86.775,171
20120701|2012-04-30 10:00,30,86.75,87.225,86.7,86.975,534
20120701|2012-04-30 10:30,30,87,87.125,86.5,86.55,305
20120701|2012-04-30 11:00,30,86.575,86.975,86.5,86.925,383
20120701|2012-04-30 11:30,30,86.925,86.95,86.55,86.575,174
20120701|2012-04-30 12:00,30,86.55,86.625,86.3,86.4,401
20120701|2012-04-30 12:30,30,86.425,86.925,86.3,86.3,1753
20120701|2012-04-30 13:00,30,86.325,86.95,86.3,86.9,529
20120701|2012-04-30 13:30,30,86.925,86.925,86.8,86.8,54
20120701|2012-04-30 14:00,30,86.85,86.875,86.8,86.875,9
20120701|2012-04-30 14:30,30,86.825,86.875,86.8,86.8,8
20120701|2012-04-30 15:00,30,86.725,86.9,86.725,86.75,20
20120701|2012-04-30 15:30,30,86.875,86.9,86.875,86.9,7
20120701|2012-04-30 18:00,1,86.925,86.925,86.9,86.9,3
20120701|2012-04-30 18:30,1,86.925,86.95,86.9,86.9,6
20120701|2012-04-30 19:00,1,86.9,86.9,86.875,86.875,3
20120701|2012-04-30 21:00,1,86.95,87,86.95,87,3
20120701|2012-04-30 21:30,1,86.975,86.975,86.975,86.975,1
20120701|2012-05-01 01:30,1,86.9,86.9,86.9,86.9,5
20120701|2012-05-01 02:00,1,86.875,86.875,86.875,86.875,5
20120701|2012-05-01 03:30,1,86.85,86.85,86.85,86.85,1
20120701|2012-05-01 07:00,1,86.85,86.85,86.85,86.85,1
20120701|2012-05-01 07:30,1,86.875,87.05,86.875,87.05,16
20120701|2012-05-01 08:00,1,86.925,86.925,86.925,86.925,1
20120701|2012-05-01 08:30,1,86.9,86.9,86.825,86.9,20
20120701|2012-05-01 09:00,1,86.825,86.975,86.775,86.875,250
20120701|2012-05-01 09:30,1,86.85,87.125,86.675,87.05,457
20120701|2012-05-01 10:00,1,87.1,87.2,86.875,86.975,420
20120701|2012-05-01 10:30,1,86.925,87.1,86.7,86.8,314
20120701|2012-05-01 11:00,1,86.85,87,86.65,86.975,391
20120701|2012-05-01 11:30,1,86.95,86.975,86.675,86.725,365
20120701|2012-05-01 12:00,1,86.725,86.975,86.6,86.8,547
20120701|2012-05-01 12:30,1,86.825,86.85,86.45,86.675,724
20120701|2012-05-01 13:00,1,86.65,86.725,86.6,86.7,264
20120701|2012-05-01 13:30,1,86.7,86.7,86.6,86.675,110
20120701|2012-05-01 14:00,1,86.65,86.65,86.65,86.65,2
20120701|2012-05-01 14:30,1,86.65,86.65,86.65,86.65,15
20120701|2012-05-01 17:00,2,86.8,86.9,86.8,86.9,10
20120701|2012-05-01 18:30,2,86.725,86.725,86.725,86.725,1
20120701|2012-05-01 19:30,2,86.75,86.75,86.75,86.75,2
20120701|2012-05-01 20:00,2,86.7,86.7,86.7,86.7,1
20120701|2012-05-02 00:00,2,86.7,86.7,86.7,86.7,12
20120701|2012-05-02 01:00,2,86.7,86.7,86.7,86.7,1
20120701|2012-05-02 02:30,2,86.7,86.7,86.7,86.7,4
20120701|2012-05-02 03:00,2,86.7,86.7,86.7,86.7,7
20120701|2012-05-02 03:30,2,86.7,86.725,86.7,86.725,28
20120701|2012-05-02 04:30,2,86.55,86.55,86.55,86.55,10
20120701|2012-05-02 06:30,2,86.5,86.5,86.5,86.5,2
20120701|2012-05-02 07:00,2,86.7,86.925,86.7,86.9,11
20120701|2012-05-02 07:30,2,86.875,86.925,86.875,86.925,6
20120701|2012-05-02 08:00,2,86.775,87.15,86.775,87.15,38
20120701|2012-05-02 08:30,2,87.025,87.025,86.825,86.85,20
20120701|2012-05-02 09:00,2,86.925,86.975,86.625,86.7,192
20120701|2012-05-02 09:30,2,86.65,86.725,86.275,86.375,220
20120701|2012-05-02 10:00,2,86.4,86.45,86.225,86.275,294
20120701|2012-05-02 10:30,2,86.275,86.275,85.5,85.8,261
20120701|2012-05-02 11:00,2,85.8,85.85,85.35,85.5,201
20120701|2012-05-02 11:30,2,85.45,85.65,85.4,85.475,212
20120701|2012-05-02 12:00,2,85.425,85.6,85.375,85.45,140
20120701|2012-05-02 12:30,2,85.5,85.525,85.15,85.325,502
20120701|2012-05-02 13:00,2,85.275,85.35,85.125,85.2,278
20120701|2012-05-02 13:30,2,85.175,85.225,85.075,85.2,27
20120701|2012-05-02 14:00,2,85.125,85.125,85.125,85.125,1
20120701|2012-05-02 15:00,2,85.15,85.4,85.15,85.25,20
20120701|2012-05-02 17:00,3,85.375,85.4,85.375,85.4,2
20120701|2012-05-02 18:00,3,85.475,85.525,85.475,85.525,5
20120701|2012-05-02 18:30,3,85.525,85.65,85.525,85.65,58
20120701|2012-05-02 19:00,3,85.675,85.675,85.65,85.65,6
20120701|2012-05-02 19:30,3,85.65,85.65,85.65,85.65,1
20120701|2012-05-02 20:00,3,85.65,85.65,85.65,85.65,5
20120701|2012-05-02 20:30,3,85.65,85.65,85.65,85.65,2
20120701|2012-05-02 21:00,3,85.675,85.875,85.675,85.8,7
20120701|2012-05-02 21:30,3,85.65,85.65,85.65,85.65,1
20120701|2012-05-02 22:30,3,85.725,85.725,85.7,85.7,2
20120701|2012-05-02 23:00,3,85.7,85.7,85.7,85.7,1
20120701|2012-05-02 23:30,3,85.7,85.7,85.7,85.7,2
20120701|2012-05-03 00:00,3,85.7,85.7,85.7,85.7,1
20120701|2012-05-03 00:30,3,85.65,85.65,85.65,85.65,3
20120701|2012-05-03 01:30,3,85.65,85.675,85.65,85.675,3
20120701|2012-05-03 04:00,3,85.65,85.65,85.65,85.65,4
20120701|2012-05-03 05:00,3,85.65,85.65,85.65,85.65,1
20120701|2012-05-03 05:30,3,85.65,85.65,85.65,85.65,6
20120701|2012-05-03 06:00,3,85.65,85.65,85.65,85.65,4
20120701|2012-05-03 06:30,3,85.65,85.65,85.65,85.65,1
20120701|2012-05-03 07:00,3,85.75,85.75,85.65,85.65,3
20120701|2012-05-03 07:30,3,85.7,85.7,85.65,85.65,30
20120701|2012-05-03 08:00,3,85.7,85.7,85.65,85.65,13
20120701|2012-05-03 08:30,3,85.675,85.825,85.65,85.675,99
20120701|2012-05-03 09:00,3,85.725,86.1,85.3,85.75,375
20120701|2012-05-03 09:30,3,85.75,85.9,85.75,85.875,86
20120701|2012-05-03 10:00,3,85.925,85.95,85.825,85.925,204
20120701|2012-05-03 10:30,3,85.925,86.275,85.85,86.075,286
20120701|2012-05-03 11:00,3,86.025,86.275,86,86.175,396
20120701|2012-05-03 11:30,3,86.225,86.6,86.175,86.55,438
20120701|2012-05-03 12:00,3,86.525,86.675,86.375,86.375,158
20120701|2012-05-03 12:30,3,86.375,86.725,85.95,86.15,1136
20120701|2012-05-03 13:00,3,86.15,86.4,86.15,86.25,418
20120701|2012-05-03 13:30,3,86.2,86.2,86.15,86.15,93
20120701|2012-05-03 14:30,3,86.15,86.15,86.15,86.15,17
20120701|2012-05-03 15:00,3,86.15,86.15,86.1,86.1,22
20120701|2012-05-03 15:30,3,86.075,86.15,86.075,86.15,13
20120701|2012-05-03 17:30,4,86.3,86.3,86.3,86.3,1
20120701|2012-05-03 18:30,4,86.075,86.075,86.075,86.075,2
20120701|2012-05-03 22:30,4,86.1,86.1,86.1,86.1,1
20120701|2012-05-04 00:00,4,86.1,86.1,86.1,86.1,4
20120701|2012-05-04 00:30,4,86.05,86.05,86.05,86.05,5
20120701|2012-05-04 02:00,4,86,86,86,86,5
20120701|2012-05-04 02:30,4,85.975,85.975,85.95,85.95,13
20120701|2012-05-04 03:00,4,85.975,85.975,85.975,85.975,11
20120701|2012-05-04 04:00,4,85.975,85.975,85.95,85.975,12
20120701|2012-05-04 05:00,4,86,86,85.975,86,6
20120701|2012-05-04 05:30,4,85.95,85.95,85.95,85.95,5
20120701|2012-05-04 06:00,4,86.05,86.05,86,86,3
20120701|2012-05-04 06:30,4,86.075,86.075,86,86.025,6
20120701|2012-05-04 07:00,4,86,86,86,86,2
20120701|2012-05-04 07:30,4,85.975,85.975,85.975,85.975,3
20120701|2012-05-04 08:00,4,85.925,85.925,85.85,85.85,13
20120701|2012-05-04 08:30,4,85.8,85.9,85.7,85.9,43
20120701|2012-05-04 09:00,4,85.75,85.75,84.75,84.875,985
20120701|2012-05-04 09:30,4,84.925,85.35,84.65,85.1,419
20120701|2012-05-04 10:00,4,85.025,85.125,84.675,85.1,286
20120701|2012-05-04 10:30,4,85.05,85.35,84.85,85.1,210
20120701|2012-05-04 11:00,4,85.05,85.075,84.85,85,218
20120701|2012-05-04 11:30,4,84.975,85.15,84.8,84.975,211
20120701|2012-05-04 12:00,4,85,85.05,84.725,84.775,206
20120701|2012-05-04 12:30,4,84.775,85.35,84.775,85.3,898
20120701|2012-05-04 13:00,4,85.25,85.3,85.125,85.175,299
20120701|2012-05-04 13:30,4,85.15,85.25,85.075,85.175,31
20120701|2012-05-07 09:00,7,85.35,85.4,85.05,85.25,323
20120701|2012-05-07 09:30,7,85.275,85.275,84.775,84.8,459
20120701|2012-05-07 10:00,7,84.775,84.8,84.375,84.5,581
20120701|2012-05-07 10:30,7,84.5,84.5,84.375,84.375,214
20120701|2012-05-07 11:00,7,84.4,84.4,83.825,83.825,483
20120701|2012-05-07 11:30,7,83.825,84.85,83.75,84.825,418
20120701|2012-05-07 12:00,7,84.725,85.25,84.725,85.25,799
20120701|2012-05-07 12:30,7,85.2,85.2,84.7,85.125,1223
20120701|2012-05-07 13:00,7,85.1,85.175,84.75,84.8,646
20120701|2012-05-07 13:30,7,84.8,84.8,84.725,84.775,8
20120701|2012-05-07 14:30,7,84.775,84.775,84.775,84.775,2
20120701|2012-05-07 15:00,7,84.9,84.9,84.7,84.7,20
20120701|2012-05-07 17:00,8,84.875,84.875,84.825,84.825,4
20120701|2012-05-07 17:30,8,84.825,84.925,84.825,84.925,2
20120701|2012-05-07 19:30,8,84.875,84.875,84.875,84.875,1
20120701|2012-05-07 20:00,8,84.85,84.85,84.85,84.85,1
20120701|2012-05-07 21:30,8,84.8,84.8,84.8,84.8,1
20120701|2012-05-08 02:00,8,84.7,84.775,84.7,84.775,4
20120701|2012-05-08 03:30,8,84.7,84.7,84.7,84.7,8
20120701|2012-05-08 04:30,8,84.775,84.775,84.775,84.775,1
20120701|2012-05-08 06:00,8,84.65,84.65,84.65,84.65,2
20120701|2012-05-08 07:00,8,84.65,84.725,84.65,84.725,15
20120701|2012-05-08 07:30,8,84.65,84.725,84.625,84.65,23
20120701|2012-05-08 08:00,8,84.7,84.975,84.625,84.8,178
20120701|2012-05-08 08:30,8,84.8,84.875,84.675,84.875,47
20120701|2012-05-08 09:00,8,84.8,84.9,84.375,84.5,315
20120701|2012-05-08 09:30,8,84.45,84.5,83.725,84,592
20120701|2012-05-08 10:00,8,84,84.55,84,84.55,366
20120701|2012-05-08 10:30,8,84.5,84.6,84.375,84.5,156
20120701|2012-05-08 11:00,8,84.5,84.525,84.3,84.325,129
20120701|2012-05-08 11:30,8,84.4,85.35,84.4,85.15,1055
20120701|2012-05-08 12:00,8,85.225,85.25,84.85,85.15,82
20120701|2012-05-08 12:30,8,85.2,85.225,84.525,84.65,1062
20120701|2012-05-08 13:00,8,84.625,84.65,84.475,84.525,237
20120701|2012-05-08 13:30,8,84.475,84.6,84.475,84.6,14
20120701|2012-05-08 14:00,8,84.625,84.65,84.625,84.65,2
20120701|2012-05-08 14:30,8,84.65,84.65,84.6,84.6,9
20120701|2012-05-08 15:00,8,84.625,84.675,84.55,84.65,23
20120701|2012-05-08 15:30,8,84.7,84.7,84.7,84.7,1
20120701|2012-05-08 17:00,9,84.7,84.7,84.675,84.675,12
20120701|2012-05-08 17:30,9,84.7,84.8,84.7,84.8,26
20120701|2012-05-08 18:00,9,84.75,84.75,84.75,84.75,8
20120701|2012-05-08 19:00,9,84.825,84.825,84.75,84.75,2
20120701|2012-05-08 19:30,9,84.75,84.75,84.75,84.75,8
20120701|2012-05-08 20:00,9,84.75,84.825,84.75,84.825,4
20120701|2012-05-08 21:30,9,84.825,84.825,84.825,84.825,7
20120701|2012-05-08 22:30,9,84.75,84.75,84.75,84.75,7
20120701|2012-05-08 23:30,9,84.7,84.7,84.7,84.7,1
20120701|2012-05-09 01:00,9,84.7,84.7,84.7,84.7,1
20120701|2012-05-09 02:00,9,84.7,84.7,84.7,84.7,2
20120701|2012-05-09 02:30,9,84.675,84.675,84.675,84.675,12
20120701|2012-05-09 05:00,9,84.675,84.675,84.675,84.675,1
20120701|2012-05-09 05:30,9,84.675,84.675,84.675,84.675,2
20120701|2012-05-09 06:00,9,84.675,84.675,84.675,84.675,2
20120701|2012-05-09 06:30,9,84.475,84.475,84.475,84.475,3
20120701|2012-05-09 07:00,9,84.475,84.475,84.475,84.475,14
20120701|2012-05-09 07:30,9,84.375,84.475,84.25,84.4,52
20120701|2012-05-09 08:00,9,84.425,84.475,84.3,84.35,30
20120701|2012-05-09 08:30,9,84.35,84.375,84.175,84.2,56
20120701|2012-05-09 09:00,9,84.225,84.6,84.2,84.45,371
20120701|2012-05-09 09:30,9,84.45,85.225,84.425,84.825,423
20120701|2012-05-09 10:00,9,84.875,85.5,84.7,85.35,480
20120701|2012-05-09 10:30,9,85.3,85.425,85,85.2,246
20120701|2012-05-09 11:00,9,85.2,85.875,85.025,85.725,532
20120701|2012-05-09 11:30,9,85.75,85.825,85.3,85.425,133
20120701|2012-05-09 12:00,9,85.425,85.55,85.4,85.45,91
20120701|2012-05-09 12:30,9,85.45,85.5,85.175,85.2,529
20120701|2012-05-09 13:00,9,85.175,85.2,85,85.075,329
20120701|2012-05-09 13:30,9,85,85,84.95,85,17
20120701|2012-05-09 14:00,9,85.025,85.075,85,85.075,26
20120701|2012-05-09 14:30,9,85.075,85.175,85.05,85.1,91
20120701|2012-05-09 15:00,9,85,85.05,84.975,85.05,64
20120701|2012-05-09 15:30,9,85.225,85.25,85.075,85.075,14
20120701|2012-05-09 17:00,10,85.125,85.15,85.05,85.05,12
20120701|2012-05-09 18:00,10,85.05,85.05,85.05,85.05,4
20120701|2012-05-09 18:30,10,85.1,85.1,85.1,85.1,3
20120701|2012-05-09 19:30,10,85.2,85.25,85.2,85.25,12
20120701|2012-05-09 21:00,10,85.25,85.25,85.25,85.25,2
20120701|2012-05-09 21:30,10,85.2,85.2,85.2,85.2,1
20120701|2012-05-09 22:30,10,85.225,85.225,85.225,85.225,1
20120701|2012-05-09 23:30,10,85.15,85.15,85.15,85.15,1
20120701|2012-05-10 00:30,10,85.15,85.15,85.15,85.15,1
20120701|2012-05-10 01:30,10,85.05,85.05,85.05,85.05,1
20120701|2012-05-10 02:00,10,85.075,85.075,85.05,85.05,4
20120701|2012-05-10 02:30,10,85.05,85.05,85.05,85.05,1
20120701|2012-05-10 03:00,10,85.075,85.075,85.05,85.05,3
20120701|2012-05-10 03:30,10,85.075,85.075,85.075,85.075,1
20120701|2012-05-10 05:30,10,85.05,85.05,85,85,25
20120701|2012-05-10 06:30,10,85.025,85.025,85.025,85.025,2
20120701|2012-05-10 07:00,10,85.075,85.1,85.075,85.1,10
20120701|2012-05-10 07:30,10,85,85.05,85,85.05,3
20120701|2012-05-10 08:00,10,85.1,85.125,84.975,85.125,49
20120701|2012-05-10 08:30,10,85.125,85.225,84.975,85.025,124
20120701|2012-05-10 09:00,10,85.075,85.25,84.65,85.1,571
20120701|2012-05-10 09:30,10,85.125,85.375,85.05,85.1,424
20120701|2012-05-10 10:00,10,85.1,85.1,84.75,84.975,364
20120701|2012-05-10 10:30,10,85,85,84.775,84.85,294
20120701|2012-05-10 11:00,10,84.825,84.9,84.525,84.725,297
20120701|2012-05-10 11:30,10,84.7,84.725,84.475,84.525,88
20120701|2012-05-10 12:00,10,84.5,84.625,84.45,84.55,134
20120701|2012-05-10 12:30,10,84.575,84.975,84.575,84.7,1288
20120701|2012-05-10 13:00,10,84.675,84.775,84.65,84.775,255
20120701|2012-05-10 13:30,10,84.7,84.75,84.7,84.75,51
20120701|2012-05-10 14:00,10,84.725,84.725,84.725,84.725,10
20120701|2012-05-10 14:30,10,84.725,84.8,84.7,84.8,24
20120701|2012-05-10 15:00,10,84.8,85.075,84.8,85.075,82
20120701|2012-05-10 15:30,10,85.025,85.075,84.925,85.075,10
20120701|2012-05-10 17:00,11,85.075,85.075,84.875,85.025,25
20120701|2012-05-10 17:30,11,85.025,85.05,84.925,84.95,61
20120701|2012-05-10 18:00,11,84.9,84.9,84.8,84.8,8
20120701|2012-05-10 18:30,11,84.75,84.75,84.75,84.75,5
20120701|2012-05-10 19:30,11,84.75,84.75,84.75,84.75,24
20120701|2012-05-10 20:00,11,84.75,84.75,84.75,84.75,2
20120701|2012-05-10 20:30,11,84.75,84.75,84.75,84.75,1
20120701|2012-05-10 21:00,11,84.675,84.675,84.675,84.675,2
20120701|2012-05-10 21:30,11,84.7,84.825,84.7,84.825,12
20120701|2012-05-10 22:30,11,84.675,84.675,84.675,84.675,1
20120701|2012-05-11 00:00,11,84.675,84.675,84.675,84.675,1
20120701|2012-05-11 00:30,11,84.675,84.675,84.675,84.675,1
20120701|2012-05-11 01:30,11,84.725,84.725,84.725,84.725,4
20120701|2012-05-11 02:00,11,84.7,84.7,84.7,84.7,1
20120701|2012-05-11 04:00,11,84.675,84.675,84.675,84.675,20
20120701|2012-05-11 04:30,11,84.65,84.7,84.65,84.7,7
20120701|2012-05-11 05:00,11,84.625,84.625,84.625,84.625,3
20120701|2012-05-11 05:30,11,84.625,84.625,84.525,84.575,18
20120701|2012-05-11 06:00,11,84.525,84.525,84.525,84.525,2
20120701|2012-05-11 06:30,11,84.5,84.525,84.375,84.525,47
20120701|2012-05-11 07:00,11,84.525,84.7,84.525,84.6,38
20120701|2012-05-11 07:30,11,84.675,84.775,84.675,84.75,51
20120701|2012-05-11 08:00,11,84.75,84.85,84.7,84.825,153
20120701|2012-05-11 08:30,11,84.875,85.075,84.875,85,200
20120701|2012-05-11 09:00,11,85.1,85.45,85.05,85.325,740
20120701|2012-05-11 09:30,11,85.3,85.35,85.125,85.2,274
20120701|2012-05-11 10:00,11,85.2,85.225,85.05,85.175,257
20120701|2012-05-11 10:30,11,85.175,85.225,85.125,85.225,331
20120701|2012-05-11 11:00,11,85.225,85.375,85.125,85.35,258
20120701|2012-05-11 11:30,11,85.375,85.9,85.275,85.825,725
20120701|2012-05-11 12:00,11,85.825,85.875,85.45,85.55,248
20120701|2012-05-11 12:30,11,85.525,85.625,85.125,85.2,1001
20120701|2012-05-11 13:00,11,85.175,85.35,85.175,85.25,496
20120701|2012-05-11 13:30,11,85.25,85.25,85.15,85.15,114
20120701|2012-05-14 09:00,14,85.2,85.7,84.95,85.05,811
20120701|2012-05-14 09:30,14,85.075,85.4,85.05,85.35,416
20120701|2012-05-14 10:00,14,85.35,85.5,85.3,85.425,323
20120701|2012-05-14 10:30,14,85.425,85.45,85.15,85.3,122
20120701|2012-05-14 11:00,14,85.325,85.4,85.25,85.4,101
20120701|2012-05-14 11:30,14,85.375,85.375,85.175,85.175,91
20120701|2012-05-14 12:00,14,85.2,85.2,85.05,85.15,325
20120701|2012-05-14 12:30,14,85.125,85.55,85.125,85.5,2019
20120701|2012-05-14 13:00,14,85.525,85.625,85.425,85.6,615
20120701|2012-05-14 13:30,14,85.6,85.75,85.6,85.75,29
20120701|2012-05-14 14:00,14,85.7,85.75,85.7,85.75,12
20120701|2012-05-14 14:30,14,85.75,85.75,85.7,85.75,9
20120701|2012-05-14 15:00,14,85.725,85.85,85.725,85.85,64
20120701|2012-05-14 15:30,14,85.85,85.9,85.775,85.9,15
20120701|2012-05-14 17:00,15,85.625,85.875,85.6,85.875,6
20120701|2012-05-14 17:30,15,85.8,85.8,85.8,85.8,2
20120701|2012-05-14 18:00,15,85.8,85.8,85.8,85.8,1
20120701|2012-05-14 19:00,15,85.85,85.875,85.85,85.875,8
20120701|2012-05-14 19:30,15,85.875,85.875,85.875,85.875,1
20120701|2012-05-14 20:30,15,85.875,85.95,85.875,85.95,15
20120701|2012-05-14 21:00,15,85.95,85.95,85.95,85.95,18
20120701|2012-05-14 21:30,15,85.9,85.9,85.9,85.9,1
20120701|2012-05-14 23:00,15,85.9,85.9,85.9,85.9,1
20120701|2012-05-14 23:30,15,85.9,85.95,85.9,85.95,3
20120701|2012-05-15 00:00,15,85.875,85.875,85.875,85.875,2
20120701|2012-05-15 03:00,15,85.8,85.875,85.775,85.8,14
20120701|2012-05-15 03:30,15,85.8,85.9,85.8,85.9,11
20120701|2012-05-15 04:00,15,85.9,85.9,85.9,85.9,3
20120701|2012-05-15 04:30,15,85.9,85.9,85.9,85.9,1
20120701|2012-05-15 05:30,15,85.8,85.825,85.8,85.825,5
20120701|2012-05-15 06:00,15,85.825,85.825,85.8,85.8,4
20120701|2012-05-15 06:30,15,85.8,85.9,85.8,85.875,21
20120701|2012-05-15 07:00,15,85.875,85.875,85.8,85.8,14
20120701|2012-05-15 07:30,15,85.9,86.175,85.9,86.125,111
20120701|2012-05-15 08:00,15,86.15,86.175,86.025,86.1,98
20120701|2012-05-15 08:30,15,86.1,86.3,86.1,86.3,148
20120701|2012-05-15 09:00,15,86.325,86.5,86.05,86.3,618
20120701|2012-05-15 09:30,15,86.275,86.525,86.125,86.45,575
20120701|2012-05-15 10:00,15,86.425,86.5,86.2,86.375,416
20120701|2012-05-15 10:30,15,86.4,86.95,86.4,86.875,1022
20120701|2012-05-15 11:00,15,86.9,87.175,86.8,87.175,788
20120701|2012-05-15 11:30,15,87.125,87.2,87.075,87.125,350
20120701|2012-05-15 12:00,15,87.15,87.375,87.025,87.075,830
20120701|2012-05-15 12:30,15,87.1,87.4,86.925,87.35,1252
20120701|2012-05-15 13:00,15,87.375,87.5,87.35,87.375,908
20120701|2012-05-15 13:30,15,87.375,87.45,87.35,87.35,80
20120701|2012-05-15 14:00,15,87.325,87.325,87.225,87.225,45
20120701|2012-05-15 14:30,15,87.225,87.35,87.125,87.275,97
20120701|2012-05-15 15:00,15,87.25,87.35,87.15,87.225,30
20120701|2012-05-15 15:30,15,87.225,87.3,87.1,87.1,8
20120701|2012-05-15 17:00,16,87.4,87.475,87.4,87.475,15
20120701|2012-05-15 17:30,16,87.35,87.45,87.35,87.45,4
20120701|2012-05-15 18:00,16,87.3,87.3,87.3,87.3,2
20120701|2012-05-15 18:30,16,87.275,87.275,87.25,87.25,6
20120701|2012-05-15 19:00,16,87.25,87.25,87.2,87.2,11
20120701|2012-05-15 20:00,16,87.15,87.15,87.15,87.15,1
20120701|2012-05-15 21:00,16,87.2,87.2,87.15,87.15,8
20120701|2012-05-15 22:00,16,87.1,87.1,87.075,87.075,3
20120701|2012-05-15 23:00,16,87.175,87.275,87.175,87.275,13
20120701|2012-05-16 01:00,16,87.275,87.3,87.275,87.3,2
20120701|2012-05-16 02:30,16,87.275,87.275,87.2,87.2,14
20120701|2012-05-16 03:00,16,87.175,87.225,87.175,87.2,6
20120701|2012-05-16 03:30,16,87.225,87.225,87.225,87.225,1
20120701|2012-05-16 04:00,16,87.2,87.225,87.175,87.175,19
20120701|2012-05-16 04:30,16,87.225,87.225,87.225,87.225,1
20120701|2012-05-16 05:00,16,87.175,87.2,87.15,87.2,53
20120701|2012-05-16 05:30,16,87.2,87.225,87.15,87.225,10
20120701|2012-05-16 06:00,16,87.15,87.15,87.1,87.125,37
20120701|2012-05-16 06:30,16,87.1,87.175,87.075,87.175,22
20120701|2012-05-16 07:00,16,87.2,87.25,87.1,87.1,34
20120701|2012-05-16 07:30,16,87.2,87.275,87.15,87.175,148
20120701|2012-05-16 08:00,16,87.2,87.25,87.15,87.175,35
20120701|2012-05-16 08:30,16,87.325,87.475,87.25,87.375,153
20120701|2012-05-16 09:00,16,87.4,87.475,86.9,86.975,1677
20120701|2012-05-16 09:30,16,87,87.125,86.825,86.95,1103
20120701|2012-05-16 10:00,16,86.975,87.125,86.9,87.1,866
20120701|2012-05-16 10:30,16,87.1,87.275,87.075,87.225,672
20120701|2012-05-16 11:00,16,87.225,87.35,87.175,87.25,317
20120701|2012-05-16 11:30,16,87.275,87.375,87.2,87.375,280
20120701|2012-05-16 12:00,16,87.375,87.475,87.275,87.325,500
20120701|2012-05-16 12:30,16,87.325,87.7,87.15,87.6,1066
20120701|2012-05-16 13:00,16,87.6,87.6,87.3,87.5,385
20120701|2012-05-16 13:30,16,87.425,87.5,87.425,87.5,10
20120701|2012-05-16 14:00,16,87.575,87.575,87.575,87.575,1
20120701|2012-05-16 14:30,16,87.525,87.575,87.525,87.575,9
20120701|2012-05-16 15:00,16,87.45,87.525,87.3,87.35,28
20120701|2012-05-16 15:30,16,87.275,87.325,87.25,87.3,20
20120701|2012-05-16 17:00,17,87.625,87.625,87.45,87.625,59
20120701|2012-05-16 18:30,17,87.25,87.475,87.25,87.425,22
20120701|2012-05-16 19:00,17,87.325,87.35,87.225,87.35,15
20120701|2012-05-16 19:30,17,87.35,87.35,87.3,87.3,17
20120701|2012-05-16 20:00,17,87.3,87.3,87.2,87.2,19
20120701|2012-05-16 20:30,17,87.275,87.275,87.275,87.275,4
20120701|2012-05-16 21:30,17,87.3,87.375,87.3,87.375,12
20120701|2012-05-16 22:00,17,87.35,87.375,87.35,87.375,3
20120701|2012-05-16 23:00,17,87.375,87.375,87.375,87.375,1
20120701|2012-05-17 00:00,17,87.275,87.275,87.275,87.275,15
20120701|2012-05-17 00:30,17,87.25,87.3,87.25,87.3,6
20120701|2012-05-17 01:00,17,87.3,87.3,87.3,87.3,17
20120701|2012-05-17 01:30,17,87.3,87.3,87.3,87.3,1
20120701|2012-05-17 02:00,17,87.3,87.3,87.275,87.275,15
20120701|2012-05-17 02:30,17,87.25,87.3,87.25,87.3,27
20120701|2012-05-17 03:00,17,87.275,87.275,87.225,87.225,13
20120701|2012-05-17 03:30,17,87.25,87.25,87.225,87.25,7
20120701|2012-05-17 04:00,17,87.25,87.25,87.25,87.25,5
20120701|2012-05-17 04:30,17,87.25,87.25,87.25,87.25,7
20120701|2012-05-17 05:00,17,87.225,87.225,87.225,87.225,1
20120701|2012-05-17 05:30,17,87.225,87.225,87.2,87.2,45
20120701|2012-05-17 06:00,17,87.2,87.2,87.125,87.125,56
20120701|2012-05-17 06:30,17,87.175,87.275,87.175,87.175,65
20120701|2012-05-17 07:00,17,87.2,87.225,87.1,87.15,30
20120701|2012-05-17 07:30,17,87.175,87.325,87.175,87.325,15
20120701|2012-05-17 08:00,17,87.325,87.6,87.25,87.6,78
20120701|2012-05-17 08:30,17,87.6,88.075,87.55,88.05,638
20120701|2012-05-17 09:00,17,88.1,88.2,87.825,88.05,1661
20120701|2012-05-17 09:30,17,88.025,88.075,87.875,87.925,673
20120701|2012-05-17 10:00,17,87.95,88.25,87.825,88.225,797
20120701|2012-05-17 10:30,17,88.225,88.425,88.2,88.35,727
20120701|2012-05-17 11:00,17,88.375,88.85,88.3,88.775,982
20120701|2012-05-17 11:30,17,88.775,88.8,88.4,88.5,1032
20120701|2012-05-17 12:00,17,88.525,88.9,88.5,88.575,815
20120701|2012-05-17 12:30,17,88.6,88.775,88.175,88.7,1069
20120701|2012-05-17 13:00,17,88.725,88.75,88.65,88.725,513
20120701|2012-05-17 13:30,17,88.75,88.75,88.675,88.675,36
20120701|2012-05-17 14:00,17,88.65,88.65,88.65,88.65,3
20120701|2012-05-17 14:30,17,88.7,88.925,88.7,88.925,48
20120701|2012-05-17 15:00,17,88.925,89,88.85,88.95,51
20120701|2012-05-17 15:30,17,88.95,89,88.9,88.95,51
20120701|2012-05-17 17:00,18,88.95,89,88.95,88.975,120
20120701|2012-05-17 17:30,18,88.975,89.125,88.975,89,26
20120701|2012-05-17 18:00,18,89,89,88.75,88.75,42
20120701|2012-05-17 18:30,18,88.85,88.85,88.85,88.85,1
20120701|2012-05-17 19:00,18,88.9,88.925,88.85,88.85,27
20120701|2012-05-17 19:30,18,88.9,88.925,88.9,88.925,7
20120701|2012-05-17 20:30,18,88.9,88.9,88.9,88.9,3
20120701|2012-05-17 21:00,18,88.85,88.85,88.85,88.85,10
20120701|2012-05-17 21:30,18,88.9,88.9,88.9,88.9,1
20120701|2012-05-17 22:30,18,88.9,88.9,88.875,88.875,3
20120701|2012-05-17 23:00,18,88.85,88.85,88.85,88.85,1
20120701|2012-05-17 23:30,18,88.825,88.925,88.75,88.75,75
20120701|2012-05-18 00:00,18,88.75,88.75,88.7,88.7,14
20120701|2012-05-18 01:00,18,88.65,88.65,88.65,88.65,5
20120701|2012-05-18 01:30,18,88.675,88.675,88.65,88.65,25
20120701|2012-05-18 02:00,18,88.675,88.675,88.675,88.675,12
20120701|2012-05-18 02:30,18,88.675,88.675,88.675,88.675,7
20120701|2012-05-18 03:00,18,88.65,88.675,88.65,88.675,4
20120701|2012-05-18 03:30,18,88.65,88.675,88.575,88.575,44
20120701|2012-05-18 04:00,18,88.575,88.575,88.575,88.575,5
20120701|2012-05-18 04:30,18,88.6,88.6,88.6,88.6,2
20120701|2012-05-18 05:00,18,88.7,88.9,88.7,88.9,6
20120701|2012-05-18 05:30,18,88.925,88.925,88.925,88.925,3
20120701|2012-05-18 06:00,18,88.85,88.9,88.85,88.875,16
20120701|2012-05-18 06:30,18,88.875,88.925,88.85,88.85,46
20120701|2012-05-18 07:00,18,88.825,88.825,88.55,88.55,39
20120701|2012-05-18 07:30,18,88.55,88.625,88.425,88.525,384
20120701|2012-05-18 08:00,18,88.475,88.625,88.425,88.5,165
20120701|2012-05-18 08:30,18,88.525,88.625,88.15,88.225,341
20120701|2012-05-18 09:00,18,88.225,88.275,87.7,88.1,1149
20120701|2012-05-18 09:30,18,88.075,88.575,88,88.55,1032
20120701|2012-05-18 10:00,18,88.55,88.575,88.4,88.5,845
20120701|2012-05-18 10:30,18,88.475,88.55,88.15,88.225,518
20120701|2012-05-18 11:00,18,88.2,88.35,88.175,88.25,456
20120701|2012-05-18 11:30,18,88.225,88.4,87.9,88.35,630
20120701|2012-05-18 12:00,18,88.35,88.45,88.275,88.375,283
20120701|2012-05-18 12:30,18,88.375,88.6,88.025,88.5,1322
20120701|2012-05-18 13:00,18,88.475,88.475,88.1,88.2,218
20120701|2012-05-18 13:30,18,88.25,88.375,88.25,88.375,39
20120701|2012-05-21 09:00,21,88.55,88.55,87.625,87.85,1972
20120701|2012-05-21 09:30,21,87.85,87.875,87.4,87.425,1686
20120701|2012-05-21 10:00,21,87.4,87.575,87.275,87.525,894
20120701|2012-05-21 10:30,21,87.5,87.65,87.425,87.55,443
20120701|2012-05-21 11:00,21,87.55,87.7,87.325,87.5,314
20120701|2012-05-21 11:30,21,87.475,87.575,87.325,87.35,281
20120701|2012-05-21 12:00,21,87.375,87.45,87.275,87.35,505
20120701|2012-05-21 12:30,21,87.325,87.375,87.025,87.125,1777
20120701|2012-05-21 13:00,21,87.1,87.25,87.025,87.1,344
20120701|2012-05-21 13:30,21,87.125,87.175,87.125,87.15,67
20120701|2012-05-21 14:00,21,87.15,87.175,87.1,87.15,11
20120701|2012-05-21 14:30,21,87.1,87.2,87.1,87.2,15
20120701|2012-05-21 15:00,21,87.1,87.225,87.1,87.15,42
20120701|2012-05-21 15:30,21,87.125,87.125,87.075,87.075,48
20120701|2012-05-21 17:00,22,87.025,87.05,86.95,87,35
20120701|2012-05-21 17:30,22,86.875,86.95,86.875,86.95,17
20120701|2012-05-21 18:00,22,86.85,86.85,86.725,86.75,80
20120701|2012-05-21 18:30,22,86.725,86.775,86.725,86.775,10
20120701|2012-05-21 19:00,22,86.8,86.8,86.75,86.75,18
20120701|2012-05-21 20:30,22,86.825,86.825,86.8,86.8,3
20120701|2012-05-21 21:00,22,86.8,86.85,86.8,86.85,3
20120701|2012-05-21 22:30,22,86.8,86.8,86.8,86.8,2
20120701|2012-05-22 00:00,22,86.775,86.775,86.775,86.775,37
20120701|2012-05-22 00:30,22,86.85,86.875,86.775,86.8,11
20120701|2012-05-22 01:00,22,86.775,86.775,86.775,86.775,69
20120701|2012-05-22 01:30,22,86.775,86.775,86.775,86.775,1
20120701|2012-05-22 02:00,22,86.775,86.775,86.75,86.75,10
20120701|2012-05-22 02:30,22,86.775,86.775,86.75,86.75,27
20120701|2012-05-22 03:00,22,86.775,86.8,86.75,86.775,84
20120701|2012-05-22 03:30,22,86.775,86.775,86.725,86.75,85
20120701|2012-05-22 04:00,22,86.75,86.8,86.725,86.775,21
20120701|2012-05-22 04:30,22,86.775,86.85,86.775,86.825,36
20120701|2012-05-22 05:00,22,86.8,86.8,86.775,86.775,5
20120701|2012-05-22 05:30,22,86.85,86.85,86.775,86.775,10
20120701|2012-05-22 06:00,22,86.775,86.85,86.775,86.825,40
20120701|2012-05-22 06:30,22,86.825,86.95,86.8,86.8,93
20120701|2012-05-22 07:00,22,86.825,86.825,86.75,86.8,23
20120701|2012-05-22 07:30,22,86.85,86.9,86.8,86.8,44
20120701|2012-05-22 08:00,22,86.8,87.1,86.775,87.1,214
20120701|2012-05-22 08:30,22,87.1,87.15,86.75,86.9,199
20120701|2012-05-22 09:00,22,86.9,87.2,86.85,86.9,1129
20120701|2012-05-22 09:30,22,86.9,87,86.525,86.65,960
20120701|2012-05-22 10:00,22,86.65,86.975,86.625,86.75,880
20120701|2012-05-22 10:30,22,86.7,86.775,86.35,86.525,1154
20120701|2012-05-22 11:00,22,86.525,86.675,86.5,86.55,417
20120701|2012-05-22 11:30,22,86.525,86.8,86.525,86.625,453
20120701|2012-05-22 12:00,22,86.65,86.65,86.275,86.375,843
20120701|2012-05-22 12:30,22,86.375,86.425,86.075,86.125,1728
20120701|2012-05-22 13:00,22,86.1,86.2,86.1,86.2,489
20120701|2012-05-22 13:30,22,86.2,86.2,86.15,86.2,12
20120701|2012-05-22 14:00,22,86.125,86.125,85.8,86,126
20120701|2012-05-22 14:30,22,85.9,86.2,85.85,86.075,80
20120701|2012-05-22 15:00,22,86.125,86.15,85.575,85.625,218
20120701|2012-05-22 15:30,22,85.725,85.85,85.6,85.825,158
20120701|2012-05-22 17:00,23,85.7,85.875,85.5,85.6,160
20120701|2012-05-22 17:30,23,85.6,85.6,85.575,85.6,43
20120701|2012-05-22 18:00,23,85.55,85.55,85.475,85.475,2
20120701|2012-05-22 18:30,23,85.5,85.5,85.475,85.475,3
20120701|2012-05-22 19:00,23,85.55,85.55,85.45,85.45,18
20120701|2012-05-22 19:30,23,85.425,85.475,85.325,85.35,30
20120701|2012-05-22 20:00,23,85.35,85.375,85.225,85.3,134
20120701|2012-05-22 20:30,23,85.3,85.3,85.2,85.3,36
20120701|2012-05-22 21:00,23,85.3,85.325,85.3,85.3,23
20120701|2012-05-22 21:30,23,85.3,85.3,85.25,85.3,4
20120701|2012-05-22 22:30,23,85.275,85.275,85.25,85.25,5
20120701|2012-05-22 23:00,23,85.25,85.25,85.25,85.25,2
20120701|2012-05-23 00:00,23,85.325,85.325,85.2,85.2,5
20120701|2012-05-23 00:30,23,85.325,85.325,85.25,85.325,9
20120701|2012-05-23 01:30,23,85.3,85.3,85.3,85.3,1
20120701|2012-05-23 02:00,23,85.275,85.325,85.275,85.275,8
20120701|2012-05-23 02:30,23,85.275,85.275,85.225,85.25,27
20120701|2012-05-23 03:00,23,85.225,85.25,85.225,85.225,8
20120701|2012-05-23 03:30,23,85.2,85.225,85.2,85.225,13
20120701|2012-05-23 04:00,23,85.225,85.3,85.2,85.25,38
20120701|2012-05-23 04:30,23,85.275,85.325,85.275,85.3,5
20120701|2012-05-23 05:00,23,85.225,85.25,85.175,85.2,25
20120701|2012-05-23 05:30,23,85.175,85.225,85.175,85.2,23
20120701|2012-05-23 06:00,23,85.175,85.175,85.1,85.1,42
20120701|2012-05-23 06:30,23,85.125,85.2,85.125,85.175,50
20120701|2012-05-23 07:00,23,85.15,85.275,85.15,85.175,59
20120701|2012-05-23 07:30,23,85.175,85.275,84.9,85,294
20120701|2012-05-23 08:00,23,85,85.075,84.625,84.7,264
20120701|2012-05-23 08:30,23,84.7,84.775,84.35,84.525,672
20120701|2012-05-23 09:00,23,84.525,84.85,84.25,84.3,2281
20120701|2012-05-23 09:30,23,84.325,85.3,84.325,85.125,2857
20120701|2012-05-23 10:00,23,85.125,85.25,85.05,85.225,1548
20120701|2012-05-23 10:30,23,85.25,86.075,85.225,85.625,2543
20120701|2012-05-23 11:00,23,85.625,85.825,85.575,85.6,921
20120701|2012-05-23 11:30,23,85.6,85.8,85.525,85.525,639
20120701|2012-05-23 12:00,23,85.55,86,85.55,85.925,717
20120701|2012-05-23 12:30,23,85.925,86.225,85.575,85.575,1772
20120701|2012-05-23 13:00,23,85.6,85.675,85.45,85.475,443
20120701|2012-05-23 13:30,23,85.475,85.5,85.425,85.475,9
20120701|2012-05-23 14:00,23,85.525,85.6,85.525,85.6,29
20120701|2012-05-23 14:30,23,85.65,85.65,85.525,85.525,13
20120701|2012-05-23 15:00,23,85.675,85.7,85.4,85.4,52
20120701|2012-05-23 15:30,23,85.475,85.5,85.3,85.45,42
20120701|2012-05-23 17:00,24,85.35,85.45,85.3,85.45,10
20120701|2012-05-23 17:30,24,85.475,85.625,85.475,85.625,30
20120701|2012-05-23 18:00,24,85.6,85.65,85.575,85.6,28
20120701|2012-05-23 18:30,24,85.55,85.55,85.55,85.55,1
20120701|2012-05-23 19:00,24,85.575,85.65,85.575,85.65,10
20120701|2012-05-23 19:30,24,85.65,85.725,85.65,85.725,9
20120701|2012-05-23 20:00,24,85.7,85.8,85.7,85.75,14
20120701|2012-05-23 20:30,24,85.75,85.75,85.75,85.75,6
20120701|2012-05-23 21:00,24,85.75,85.75,85.75,85.75,4
20120701|2012-05-23 21:30,24,85.75,85.8,85.75,85.8,6
20120701|2012-05-23 22:00,24,85.75,85.75,85.75,85.75,18
20120701|2012-05-23 22:30,24,85.7,85.7,85.7,85.7,1
20120701|2012-05-23 23:00,24,85.7,85.7,85.7,85.7,2
20120701|2012-05-23 23:30,24,85.7,85.7,85.7,85.7,2
20120701|2012-05-24 00:30,24,85.7,85.8,85.7,85.7,51
20120701|2012-05-24 01:00,24,85.7,85.7,85.7,85.7,9
20120701|2012-05-24 02:00,24,85.675,85.675,85.675,85.675,21
20120701|2012-05-24 02:30,24,85.675,85.675,85.65,85.65,4
20120701|2012-05-24 04:00,24,85.65,85.65,85.625,85.625,36
20120701|2012-05-24 04:30,24,85.6,85.6,85.6,85.6,2
20120701|2012-05-24 05:00,24,85.65,85.65,85.575,85.6,16
20120701|2012-05-24 06:00,24,85.65,85.725,85.6,85.6,43
20120701|2012-05-24 06:30,24,85.6,85.7,85.6,85.7,5
20120701|2012-05-24 07:00,24,85.7,85.7,85.45,85.45,22
20120701|2012-05-24 07:30,24,85.4,85.475,85.35,85.375,70
20120701|2012-05-24 08:00,24,85.35,85.725,85.325,85.7,77
20120701|2012-05-24 08:30,24,85.7,85.7,85.5,85.5,98
20120701|2012-05-24 09:00,24,85.525,85.925,85.525,85.75,1230
20120701|2012-05-24 09:30,24,85.75,86.1,85.45,85.475,1352
20120701|2012-05-24 10:00,24,85.5,86.1,85.375,86.1,840
20120701|2012-05-24 10:30,24,86.1,86.325,85.925,86.225,880
20120701|2012-05-24 11:00,24,86.225,86.425,85.95,85.95,1007
20120701|2012-05-24 11:30,24,85.95,86.075,85.75,85.825,559
20120701|2012-05-24 12:00,24,85.8,85.95,85.775,85.9,306
20120701|2012-05-24 12:30,24,85.925,86.2,85.8,86.025,1536
20120701|2012-05-24 13:00,24,86.05,86.15,86.025,86.1,355
20120701|2012-05-24 13:30,24,86.1,86.125,86.025,86.125,49
20120701|2012-05-24 14:00,24,86.15,86.2,86.125,86.125,5
20120701|2012-05-24 14:30,24,86.2,86.2,86.1,86.1,11
20120701|2012-05-24 15:00,24,86.1,86.1,86.025,86.025,18
20120701|2012-05-24 15:30,24,86.025,86.125,86.025,86.025,37
20120701|2012-05-24 17:00,25,86.075,86.1,86.075,86.1,15
20120701|2012-05-24 17:30,25,86.1,86.1,86.05,86.05,22
20120701|2012-05-24 18:00,25,86.075,86.075,86.05,86.05,14
20120701|2012-05-24 18:30,25,86.025,86.025,86.025,86.025,20
20120701|2012-05-24 19:00,25,86.125,86.2,86.125,86.125,17
20120701|2012-05-24 22:00,25,86.225,86.225,86.15,86.15,2
20120701|2012-05-24 22:30,25,86.1,86.1,86.1,86.1,1
20120701|2012-05-24 23:00,25,86.1,86.1,86.1,86.1,1
20120701|2012-05-25 00:00,25,86.175,86.175,86.175,86.175,3
20120701|2012-05-25 00:30,25,86.175,86.2,86.175,86.2,9
20120701|2012-05-25 01:00,25,86.2,86.275,86.2,86.275,16
20120701|2012-05-25 01:30,25,86.175,86.175,86.175,86.175,3
20120701|2012-05-25 02:00,25,86.175,86.25,86.175,86.25,7
20120701|2012-05-25 02:30,25,86.225,86.3,86.225,86.3,5
20120701|2012-05-25 03:00,25,86.325,86.325,86.325,86.325,3
20120701|2012-05-25 03:30,25,86.275,86.275,86.275,86.275,2
20120701|2012-05-25 04:00,25,86.275,86.275,86.275,86.275,7
20120701|2012-05-25 04:30,25,86.275,86.3,86.275,86.3,53
20120701|2012-05-25 05:00,25,86.275,86.275,86.275,86.275,8
20120701|2012-05-25 05:30,25,86.25,86.25,86.25,86.25,5
20120701|2012-05-25 06:00,25,86.225,86.25,86.2,86.25,17
20120701|2012-05-25 06:30,25,86.25,86.3,86.25,86.275,7
20120701|2012-05-25 07:00,25,86.25,86.25,86.125,86.125,21
20120701|2012-05-25 07:30,25,86.15,86.175,86.125,86.15,45
20120701|2012-05-25 08:00,25,86.2,86.25,86.125,86.25,48
20120701|2012-05-25 08:30,25,86.175,86.3,86.175,86.25,153
20120701|2012-05-25 09:00,25,86.225,86.85,86.225,86.275,1457
20120701|2012-05-25 09:30,25,86.275,86.325,86.025,86.15,586
20120701|2012-05-25 10:00,25,86.2,86.375,86.175,86.3,481
20120701|2012-05-25 10:30,25,86.3,86.375,86.15,86.25,621
20120701|2012-05-25 11:00,25,86.25,86.4,86.2,86.4,709
20120701|2012-05-25 11:30,25,86.375,86.475,86.2,86.25,295
20120701|2012-05-25 12:00,25,86.2,86.275,86.1,86.25,378
20120701|2012-05-25 12:30,25,86.25,86.7,86.225,86.55,1551
20120701|2012-05-25 13:00,25,86.6,86.85,86.55,86.65,549
20120701|2012-05-25 13:30,25,86.65,86.9,86.65,86.875,78
20120701|2012-05-29 09:00,29,86.9,87.75,86.6,87.325,2846
20120701|2012-05-29 09:30,29,87.325,87.4,87.175,87.3,610
20120701|2012-05-29 10:00,29,87.3,87.575,87.275,87.55,695
20120701|2012-05-29 10:30,29,87.55,87.575,87.35,87.45,721
20120701|2012-05-29 11:00,29,87.45,87.6,87.275,87.575,601
20120701|2012-05-29 11:30,29,87.6,87.625,87.375,87.375,459
20120701|2012-05-29 12:00,29,87.4,87.5,87.3,87.3,404
20120701|2012-05-29 12:30,29,87.325,87.875,87.3,87.675,1411
20120701|2012-05-29 13:00,29,87.7,87.85,87.6,87.7,597
20120701|2012-05-29 13:30,29,87.7,87.75,87.7,87.75,58
20120701|2012-05-29 14:00,29,87.75,87.75,87.7,87.7,25
20120701|2012-05-29 14:30,29,87.75,87.75,87.5,87.5,279
20120701|2012-05-29 15:00,29,87.65,87.85,87.55,87.55,98
20120701|2012-05-29 15:30,29,87.575,87.75,87.55,87.75,20
20120701|2012-05-29 17:30,30,87.525,87.6,87.475,87.6,47
20120701|2012-05-29 18:00,30,87.725,87.725,87.65,87.65,2
20120701|2012-05-29 18:30,30,87.675,87.775,87.675,87.775,23
20120701|2012-05-29 20:00,30,87.675,87.725,87.675,87.725,2
20120701|2012-05-29 20:30,30,87.675,87.675,87.675,87.675,6
20120701|2012-05-29 21:00,30,87.675,87.675,87.675,87.675,2
20120701|2012-05-29 22:30,30,87.75,87.75,87.75,87.75,2
20120701|2012-05-30 00:30,30,87.7,87.775,87.7,87.775,8
20120701|2012-05-30 01:30,30,87.75,87.75,87.675,87.675,13
20120701|2012-05-30 02:00,30,87.65,87.65,87.6,87.6,3
20120701|2012-05-30 02:30,30,87.625,87.7,87.625,87.7,5
20120701|2012-05-30 03:00,30,87.75,87.75,87.55,87.55,27
20120701|2012-05-30 03:30,30,87.5,87.55,87.5,87.525,15
20120701|2012-05-30 04:00,30,87.525,87.525,87.475,87.475,6
20120701|2012-05-30 04:30,30,87.5,87.525,87.5,87.525,4
20120701|2012-05-30 05:00,30,87.55,87.575,87.5,87.5,11
20120701|2012-05-30 05:30,30,87.5,87.5,87.5,87.5,3
20120701|2012-05-30 06:00,30,87.475,87.6,87.475,87.5,17
20120701|2012-05-30 06:30,30,87.6,87.6,87.6,87.6,5
20120701|2012-05-30 07:00,30,87.575,87.65,87.575,87.575,20
20120701|2012-05-30 07:30,30,87.575,87.625,87.575,87.6,25
20120701|2012-05-30 08:00,30,87.6,87.75,87.475,87.475,134
20120701|2012-05-30 08:30,30,87.475,87.475,86.8,87,726
20120701|2012-05-30 09:00,30,86.95,87.4,86.85,87.225,1942
20120701|2012-05-30 09:30,30,87.225,87.325,86.9,86.925,1303
20120701|2012-05-30 10:00,30,86.925,87.175,86.925,87.05,612
20120701|2012-05-30 10:30,30,87.075,87.375,87.05,87.325,462
20120701|2012-05-30 11:00,30,87.325,87.825,87.325,87.45,784
20120701|2012-05-30 11:30,30,87.425,88.35,87.375,88.15,962
20120701|2012-05-30 12:00,30,88.175,88.175,87.75,87.95,856
20120701|2012-05-30 12:30,30,87.9,88.1,87.75,87.975,1192
20120701|2012-05-30 13:00,30,87.975,88.175,87.9,88.15,402
20120701|2012-05-30 13:30,30,88.125,88.2,88.1,88.15,137
20120701|2012-05-30 14:00,30,88.075,88.15,88.075,88.075,11
20120701|2012-05-30 14:30,30,88.15,88.225,88.1,88.15,68
20120701|2012-05-30 15:00,30,88.15,88.525,88.125,88.45,237
20120701|2012-05-30 15:30,30,88.4,88.475,88.35,88.375,35
20120701|2012-05-30 17:00,31,88.35,88.5,88.35,88.5,10
20120701|2012-05-30 17:30,31,88.5,88.675,88.5,88.525,11
20120701|2012-05-30 18:00,31,88.525,88.525,88.525,88.525,1
20120701|2012-05-30 18:30,31,88.525,88.6,88.525,88.6,6
20120701|2012-05-30 19:00,31,88.575,88.575,88.55,88.55,5
20120701|2012-05-30 19:30,31,88.5,88.65,88.5,88.65,6
20120701|2012-05-30 20:00,31,88.6,88.6,88.525,88.55,8
20120701|2012-05-30 20:30,31,88.525,88.525,88.5,88.5,10
20120701|2012-05-30 21:30,31,88.5,88.5,88.5,88.5,5
20120701|2012-05-30 22:00,31,88.5,88.5,88.5,88.5,2
20120701|2012-05-30 22:30,31,88.5,88.5,88.5,88.5,4
20120701|2012-05-31 00:00,31,88.5,88.5,88.5,88.5,2
20120701|2012-05-31 00:30,31,88.5,88.675,88.5,88.675,57
20120701|2012-05-31 01:00,31,88.675,88.675,88.675,88.675,1
20120701|2012-05-31 01:30,31,88.55,88.55,88.525,88.525,3
20120701|2012-05-31 02:00,31,88.55,88.55,88.525,88.525,2
20120701|2012-05-31 02:30,31,88.55,88.6,88.55,88.6,6
20120701|2012-05-31 03:00,31,88.575,88.575,88.525,88.525,5
20120701|2012-05-31 04:00,31,88.525,88.525,88.5,88.5,6
20120701|2012-05-31 04:30,31,88.5,88.55,88.5,88.5,68
20120701|2012-05-31 05:00,31,88.525,88.525,88.5,88.5,39
20120701|2012-05-31 05:30,31,88.475,88.475,88.35,88.4,62
20120701|2012-05-31 06:00,31,88.45,88.5,88.45,88.5,34
20120701|2012-05-31 06:30,31,88.475,88.55,88.375,88.55,24
20120701|2012-05-31 07:00,31,88.45,88.775,88.45,88.775,145
20120701|2012-05-31 07:30,31,88.775,88.8,88.55,88.6,142
20120701|2012-05-31 08:00,31,88.575,88.95,88.5,88.875,222
20120701|2012-05-31 08:30,31,88.875,89.375,88.875,89.2,1317
20120701|2012-05-31 09:00,31,89.2,89.65,89,89.425,3159
20120701|2012-05-31 09:30,31,89.45,89.725,89.45,89.6,1629
20120701|2012-05-31 10:00,31,89.6,90.05,89.5,90.05,1975
20120701|2012-05-31 10:30,31,90.075,90.55,90.05,90.375,1912
20120701|2012-05-31 11:00,31,90.35,90.9,90.325,90.6,2256
20120701|2012-05-31 11:30,31,90.625,90.75,90.4,90.675,1185
20120701|2012-05-31 12:00,31,90.675,90.775,90.55,90.6,1210
20120701|2012-05-31 12:30,31,90.625,91,90.6,91,2906
20120701|2012-05-31 13:00,31,91,91,90.75,90.85,1292
20120701|2012-05-31 13:30,31,90.875,90.9,90.8,90.8,48
20120701|2012-05-31 14:00,31,90.85,90.9,90.75,90.75,89
20120701|2012-05-31 14:30,31,90.725,90.875,90.725,90.775,41
20120701|2012-05-31 15:00,31,90.8,91,90.8,91,226
20120701|2012-05-31 15:30,31,91,91,90.975,91,59
20120701|2012-05-31 17:00,1,91,91.25,90.95,90.95,110
20120701|2012-05-31 17:30,1,90.95,90.975,90.95,90.975,4
20120701|2012-05-31 18:00,1,90.975,91.125,90.95,91.125,37
20120701|2012-05-31 18:30,1,91.15,91.15,91.05,91.05,10
20120701|2012-05-31 19:00,1,91.075,91.15,91.075,91.1,20
20120701|2012-05-31 19:30,1,91.125,91.15,91.125,91.15,8
20120701|2012-05-31 20:00,1,91.15,91.15,91.125,91.125,3
20120701|2012-05-31 20:30,1,91.05,91.05,91.05,91.05,1
20120701|2012-05-31 21:00,1,91.125,91.125,91.125,91.125,1
20120701|2012-05-31 21:30,1,91.075,91.075,91.05,91.05,4
20120701|2012-05-31 22:00,1,91.05,91.05,91,91,24
20120701|2012-05-31 23:00,1,91.075,91.075,91.075,91.075,1
20120701|2012-06-01 00:00,1,91.075,91.075,91.075,91.075,1
20120701|2012-06-01 00:30,1,91.025,91.025,91,91,7
20120701|2012-06-01 01:00,1,91.05,91.1,91.05,91.1,2
20120701|2012-06-01 01:30,1,91.1,91.125,91,91.1,5
20120701|2012-06-01 02:00,1,91.1,91.1,91,91.025,10
20120701|2012-06-01 02:30,1,91.025,91.025,91.025,91.025,6
20120701|2012-06-01 03:00,1,91,91,91,91,24
20120701|2012-06-01 03:30,1,91,91.025,91,91.025,4
20120701|2012-06-01 04:00,1,91,91.025,91,91,23
20120701|2012-06-01 04:30,1,91,91,91,91,8
20120701|2012-06-01 05:00,1,91,91.1,91,91.1,34
20120701|2012-06-01 05:30,1,91.125,91.125,91.1,91.125,19
20120701|2012-06-01 06:00,1,91.1,91.1,91.1,91.1,8
20120701|2012-06-01 06:30,1,91.15,91.35,91.15,91.225,73
20120701|2012-06-01 07:00,1,91.2,91.275,91.1,91.1,72
20120701|2012-06-01 07:30,1,91.1,91.15,90.45,90.575,706
20120701|2012-06-01 08:00,1,90.575,90.7,90.375,90.7,292
20120701|2012-06-01 08:30,1,90.725,91.15,90.725,90.95,771
20120701|2012-06-01 09:00,1,91,91.375,90.775,91.15,2184
20120701|2012-06-01 09:30,1,91.1,91.3,90.9,91.15,1683
20120701|2012-06-01 10:00,1,91.15,91.875,91.125,91.75,1615
20120701|2012-06-01 10:30,1,91.75,92.075,91.275,91.325,1980
20120701|2012-06-01 11:00,1,91.375,91.725,91.275,91.7,1224
20120701|2012-06-01 11:30,1,91.7,91.725,91.275,91.45,753
20120701|2012-06-01 12:00,1,91.45,91.8,91.45,91.6,1169
20120701|2012-06-01 12:30,1,91.575,91.7,91.3,91.525,2585
20120701|2012-06-01 13:00,1,91.55,91.625,91.35,91.35,593
20120701|2012-06-01 13:30,1,91.425,91.55,91.325,91.4,136
20120701|2012-06-04 09:00,4,91.6,91.9,91.25,91.325,2936
20120701|2012-06-04 09:30,4,91.325,91.8,91.275,91.725,1418
20120701|2012-06-04 10:00,4,91.7,91.95,91.5,91.925,928
20120701|2012-06-04 10:30,4,91.875,92.15,91.85,91.975,1247
20120701|2012-06-04 11:00,4,91.975,92.075,91.825,91.975,990
20120701|2012-06-04 11:30,4,91.975,91.975,91.675,91.8,547
20120701|2012-06-04 12:00,4,91.8,91.925,91.775,91.875,232
20120701|2012-06-04 12:30,4,91.85,91.875,91.025,91.075,2519
20120701|2012-06-04 13:00,4,91.125,91.15,90.975,91.1,652
20120701|2012-06-04 13:30,4,91.1,91.1,90.825,90.875,328
20120701|2012-06-04 14:00,4,90.9,91.05,90.825,90.975,41
20120701|2012-06-04 14:30,4,90.95,90.975,90.9,90.925,16
20120701|2012-06-04 15:00,4,90.975,90.975,90.95,90.95,9
20120701|2012-06-04 15:30,4,90.875,90.925,90.55,90.6,184
20120701|2012-06-04 17:00,5,90.9,90.9,90.85,90.9,4
20120701|2012-06-04 17:30,5,90.875,90.9,90.775,90.775,3
20120701|2012-06-04 18:00,5,90.8,90.8,90.8,90.8,1
20120701|2012-06-04 18:30,5,90.725,90.725,90.725,90.725,1
20120701|2012-06-04 19:00,5,90.75,90.775,90.725,90.775,4
20120701|2012-06-04 19:30,5,90.775,90.925,90.775,90.925,3
20120701|2012-06-04 21:30,5,90.8,90.8,90.725,90.725,3
20120701|2012-06-04 23:00,5,90.8,90.8,90.8,90.8,4
20120701|2012-06-05 00:00,5,90.85,90.85,90.85,90.85,6
20120701|2012-06-05 00:30,5,90.875,90.925,90.875,90.925,26
20120701|2012-06-05 01:00,5,90.95,90.975,90.925,90.975,74
20120701|2012-06-05 01:30,5,90.975,91.025,90.975,91.025,52
20120701|2012-06-05 02:00,5,91.025,91.025,91.025,91.025,4
20120701|2012-06-05 02:30,5,90.975,91.025,90.95,90.95,18
20120701|2012-06-05 03:00,5,91.025,91.025,90.95,90.95,2
20120701|2012-06-05 03:30,5,90.975,90.975,90.975,90.975,1
20120701|2012-06-05 04:00,5,90.975,90.975,90.975,90.975,5
20120701|2012-06-05 04:30,5,90.95,90.975,90.95,90.975,10
20120701|2012-06-05 05:00,5,91,91,91,91,2
20120701|2012-06-05 05:30,5,90.975,90.975,90.925,90.925,25
20120701|2012-06-05 06:00,5,90.95,90.95,90.875,90.875,7
20120701|2012-06-05 06:30,5,90.9,90.9,90.825,90.85,26
20120701|2012-06-05 07:00,5,90.875,90.875,90.7,90.75,75
20120701|2012-06-05 07:30,5,90.675,90.75,90.5,90.75,294
20120701|2012-06-05 08:00,5,90.725,90.75,90.625,90.625,34
20120701|2012-06-05 08:30,5,90.65,90.7,90.575,90.6,108
20120701|2012-06-05 09:00,5,90.675,91.175,90.625,90.825,1439
20120701|2012-06-05 09:30,5,90.85,91.15,90.625,91.15,1272
20120701|2012-06-05 10:00,5,91.15,91.25,91.125,91.2,625
20120701|2012-06-05 10:30,5,91.2,91.4,91.1,91.35,698
20120701|2012-06-05 11:00,5,91.3,91.75,91.3,91.675,1574
20120701|2012-06-05 11:30,5,91.675,91.775,91.6,91.75,402
20120701|2012-06-05 12:00,5,91.75,91.825,91.35,91.55,883
20120701|2012-06-05 12:30,5,91.525,91.925,91.45,91.625,1979
20120701|2012-06-05 13:00,5,91.675,91.775,91.45,91.5,437
20120701|2012-06-05 13:30,5,91.5,91.6,91.5,91.5,43
20120701|2012-06-05 14:00,5,91.5,91.5,91.475,91.475,10
20120701|2012-06-05 14:30,5,91.425,91.525,91.425,91.45,37
20120701|2012-06-05 15:00,5,91.5,91.5,91.35,91.35,62
20120701|2012-06-05 15:30,5,91.35,91.5,91.325,91.425,35
20120701|2012-06-05 17:00,6,91.5,91.55,91.3,91.55,150
20120701|2012-06-05 17:30,6,91.4,91.425,91.225,91.425,23
20120701|2012-06-05 18:00,6,91.3,91.3,91.3,91.3,1
20120701|2012-06-05 19:00,6,91.35,91.35,91.35,91.35,2
20120701|2012-06-05 20:30,6,91.4,91.5,91.4,91.5,11
20120701|2012-06-05 21:00,6,91.5,91.5,91.5,91.5,2
20120701|2012-06-05 22:30,6,91.5,91.575,91.5,91.575,9
20120701|2012-06-05 23:00,6,91.45,91.45,91.4,91.4,11
20120701|2012-06-05 23:30,6,91.375,91.375,91.375,91.375,4
20120701|2012-06-06 00:30,6,91.5,91.55,91.5,91.55,5
20120701|2012-06-06 01:00,6,91.575,91.6,91.575,91.6,14
20120701|2012-06-06 01:30,6,91.6,91.6,91.6,91.6,11
20120701|2012-06-06 02:00,6,91.6,91.65,91.6,91.65,9
20120701|2012-06-06 02:30,6,91.65,91.65,91.575,91.575,5
20120701|2012-06-06 03:00,6,91.65,91.65,91.65,91.65,3
20120701|2012-06-06 03:30,6,91.575,91.625,91.575,91.625,14
20120701|2012-06-06 04:30,6,91.625,91.625,91.625,91.625,2
20120701|2012-06-06 05:00,6,91.65,91.7,91.65,91.7,28
20120701|2012-06-06 05:30,6,91.675,91.825,91.675,91.775,35
20120701|2012-06-06 06:00,6,91.7,91.825,91.7,91.775,41
20120701|2012-06-06 06:30,6,91.825,91.9,91.825,91.875,37
20120701|2012-06-06 07:00,6,91.85,91.975,91.775,91.9,138
20120701|2012-06-06 07:30,6,91.9,92.2,91.9,92.1,419
20120701|2012-06-06 08:00,6,92.075,92.225,92.025,92.2,224
20120701|2012-06-06 08:30,6,92.175,92.65,92.125,92.65,1282
20120701|2012-06-06 09:00,6,92.65,92.7,92.2,92.35,3070
20120701|2012-06-06 09:30,6,92.35,92.4,91.9,92.275,1448
20120701|2012-06-06 10:00,6,92.275,92.35,91.825,91.85,1390
20120701|2012-06-06 10:30,6,91.825,92.225,91.75,92.225,1076
20120701|2012-06-06 11:00,6,92.225,92.375,92.2,92.3,999
20120701|2012-06-06 11:30,6,92.325,92.375,92.225,92.275,228
20120701|2012-06-06 12:00,6,92.225,92.45,92.175,92.4,498
20120701|2012-06-06 12:30,6,92.35,92.7,92.325,92.625,2291
20120701|2012-06-06 13:00,6,92.6,92.675,92.375,92.55,696
20120701|2012-06-06 13:30,6,92.55,92.55,92.05,92.3,573
20120701|2012-06-06 14:00,6,92.25,92.375,92.25,92.35,144
20120701|2012-06-06 14:30,6,92.275,92.35,92.275,92.35,23
20120701|2012-06-06 15:00,6,92.35,92.525,92.275,92.5,100
20120701|2012-06-06 15:30,6,92.5,92.6,92.5,92.6,73
20120701|2012-06-06 17:00,7,92.4,92.425,92.4,92.425,2
20120701|2012-06-06 17:30,7,92.425,92.475,92.425,92.45,4
20120701|2012-06-06 18:00,7,92.5,92.575,92.5,92.575,43
20120701|2012-06-06 18:30,7,92.525,92.525,92.5,92.5,4
20120701|2012-06-06 19:00,7,92.575,92.625,92.525,92.625,6
20120701|2012-06-06 19:30,7,92.6,92.625,92.6,92.625,17
20120701|2012-06-06 20:00,7,92.525,92.6,92.525,92.6,5
20120701|2012-06-06 20:30,7,92.525,92.525,92.45,92.45,23
20120701|2012-06-06 21:00,7,92.475,92.5,92.475,92.5,3
20120701|2012-06-06 21:30,7,92.5,92.5,92.5,92.5,4
20120701|2012-06-06 22:00,7,92.525,92.525,92.5,92.525,4
20120701|2012-06-06 22:30,7,92.5,92.55,92.475,92.55,28
20120701|2012-06-07 00:00,7,92.55,92.6,92.55,92.6,14
20120701|2012-06-07 00:30,7,92.6,92.6,92.6,92.6,4
20120701|2012-06-07 01:00,7,92.575,92.6,92.55,92.6,6
20120701|2012-06-07 01:30,7,92.625,92.625,92.575,92.625,6
20120701|2012-06-07 02:00,7,92.6,92.6,92.575,92.575,2
20120701|2012-06-07 02:30,7,92.625,92.625,92.55,92.625,5
20120701|2012-06-07 03:00,7,92.55,92.625,92.55,92.625,7
20120701|2012-06-07 03:30,7,92.55,92.55,92.55,92.55,1
20120701|2012-06-07 05:00,7,92.6,92.65,92.6,92.65,10
20120701|2012-06-07 05:30,7,92.675,92.675,92.625,92.625,19
20120701|2012-06-07 06:00,7,92.65,92.725,92.65,92.65,63
20120701|2012-06-07 06:30,7,92.675,92.775,92.625,92.775,48
20120701|2012-06-07 07:00,7,92.725,92.75,92.5,92.5,27
20120701|2012-06-07 07:30,7,92.6,92.625,92.5,92.6,52
20120701|2012-06-07 08:00,7,92.625,92.75,92.55,92.75,162
20120701|2012-06-07 08:30,7,92.75,92.825,92.65,92.75,217
20120701|2012-06-07 09:00,7,92.825,93.125,92.7,93.075,1987
20120701|2012-06-07 09:30,7,93.1,93.125,92.275,92.725,1443
20120701|2012-06-07 10:00,7,92.725,93.15,92.575,93.075,1245
20120701|2012-06-07 10:30,7,93.075,93.4,92.975,93.25,1228
20120701|2012-06-07 11:00,7,93.3,93.4,93.2,93.275,664
20120701|2012-06-07 11:30,7,93.3,93.5,93.25,93.5,714
20120701|2012-06-07 12:00,7,93.5,93.6,93.325,93.325,838
20120701|2012-06-07 12:30,7,93.35,93.55,93.2,93.4,1346
20120701|2012-06-07 13:00,7,93.4,93.45,93.35,93.45,455
20120701|2012-06-07 13:30,7,93.4,93.525,93.4,93.45,128
20120701|2012-06-07 14:00,7,93.4,93.45,93.4,93.45,6
20120701|2012-06-07 14:30,7,93.4,93.6,93.4,93.5,81
20120701|2012-06-07 15:00,7,93.5,93.5,93.1,93.125,279
20120701|2012-06-07 15:30,7,93.15,93.15,92.925,93,112
20120701|2012-06-07 17:00,8,92.975,92.975,92.925,92.95,17
20120701|2012-06-07 17:30,8,92.975,93,92.9,92.9,36
20120701|2012-06-07 18:30,8,92.975,92.975,92.975,92.975,1
20120701|2012-06-07 19:00,8,92.875,92.875,92.8,92.825,23
20120701|2012-06-07 20:00,8,92.875,92.9,92.825,92.825,6
20120701|2012-06-07 20:30,8,92.825,92.825,92.8,92.8,49
20120701|2012-06-07 21:00,8,92.9,93,92.9,93,17
20120701|2012-06-07 23:00,8,92.875,92.875,92.875,92.875,1
20120701|2012-06-08 00:30,8,92.85,92.85,92.85,92.85,3
20120701|2012-06-08 01:00,8,92.925,92.925,92.9,92.9,3
20120701|2012-06-08 02:00,8,92.925,92.95,92.925,92.95,5
20120701|2012-06-08 02:30,8,92.95,92.95,92.925,92.925,9
20120701|2012-06-08 03:00,8,92.925,92.95,92.9,92.95,55
20120701|2012-06-08 03:30,8,92.95,92.95,92.95,92.95,13
20120701|2012-06-08 04:00,8,92.95,92.95,92.875,92.9,7
20120701|2012-06-08 05:00,8,92.95,92.975,92.925,92.975,18
20120701|2012-06-08 06:00,8,92.975,92.975,92.975,92.975,4
20120701|2012-06-08 06:30,8,92.975,92.975,92.95,92.95,43
20120701|2012-06-08 07:00,8,92.975,92.975,92.9,92.975,71
20120701|2012-06-08 07:30,8,92.975,92.975,92.7,92.725,75
20120701|2012-06-08 08:00,8,92.7,92.8,92.675,92.75,145
20120701|2012-06-08 08:30,8,92.7,92.9,92.625,92.775,88
20120701|2012-06-08 09:00,8,92.75,93.425,92.725,93.225,1999
20120701|2012-06-08 09:30,8,93.25,93.375,93.125,93.35,892
20120701|2012-06-08 10:00,8,93.35,93.475,93.325,93.475,872
20120701|2012-06-08 10:30,8,93.475,93.55,93.4,93.475,802
20120701|2012-06-08 11:00,8,93.475,93.725,93.475,93.525,1028
20120701|2012-06-08 11:30,8,93.525,93.6,93.25,93.35,691
20120701|2012-06-08 12:00,8,93.375,93.525,92.95,92.95,639
20120701|2012-06-08 12:30,8,92.925,93.425,92.825,92.975,1894
20120701|2012-06-08 13:00,8,92.975,93.125,92.95,93.05,716
20120701|2012-06-08 13:30,8,93.05,93.175,93.05,93.175,167
20120701|2012-06-11 09:00,11,92.95,93.15,92.825,92.925,1903
20120701|2012-06-11 09:30,11,92.95,93.4,92.925,93.225,1244
20120701|2012-06-11 10:00,11,93.25,93.375,93.15,93.3,912
20120701|2012-06-11 10:30,11,93.3,93.375,93.175,93.375,583
20120701|2012-06-11 11:00,11,93.35,93.55,93.325,93.475,799
20120701|2012-06-11 11:30,11,93.475,93.675,93.375,93.525,661
20120701|2012-06-11 12:00,11,93.5,93.65,93.35,93.4,422
20120701|2012-06-11 12:30,11,93.375,93.65,93.3,93.625,1444
20120701|2012-06-11 13:00,11,93.625,93.675,93.6,93.6,726
20120701|2012-06-11 13:30,11,93.575,93.575,93.475,93.5,48
20120701|2012-06-11 14:00,11,93.475,93.475,93.35,93.375,104
20120701|2012-06-11 14:30,11,93.375,93.45,93.325,93.45,57
20120701|2012-06-11 15:00,11,93.45,93.725,93.45,93.7,346
20120701|2012-06-11 15:30,11,93.7,93.7,93.575,93.7,47
20120701|2012-06-11 17:00,12,93.625,93.625,93.55,93.575,72
20120701|2012-06-11 17:30,12,93.55,93.55,93.45,93.45,10
20120701|2012-06-11 18:00,12,93.45,93.5,93.45,93.45,6
20120701|2012-06-11 18:30,12,93.475,93.475,93.45,93.475,3
20120701|2012-06-11 19:00,12,93.45,93.45,93.3,93.35,45
20120701|2012-06-11 19:30,12,93.4,93.475,93.375,93.475,18
20120701|2012-06-11 20:00,12,93.35,93.35,93.35,93.35,9
20120701|2012-06-11 20:30,12,93.35,93.35,93.35,93.35,14
20120701|2012-06-11 21:00,12,93.35,93.35,93.35,93.35,4
20120701|2012-06-11 22:00,12,93.425,93.425,93.425,93.425,1
20120701|2012-06-11 22:30,12,93.45,93.45,93.45,93.45,3
20120701|2012-06-11 23:00,12,93.5,93.525,93.45,93.525,3
20120701|2012-06-12 00:00,12,93.55,93.55,93.55,93.55,12
20120701|2012-06-12 00:30,12,93.525,93.55,93.5,93.55,3
20120701|2012-06-12 01:00,12,93.55,93.55,93.55,93.55,11
20120701|2012-06-12 01:30,12,93.55,93.55,93.55,93.55,23
20120701|2012-06-12 02:00,12,93.5,93.55,93.5,93.55,65
20120701|2012-06-12 02:30,12,93.6,93.6,93.55,93.6,13
20120701|2012-06-12 03:00,12,93.6,93.65,93.6,93.65,56
20120701|2012-06-12 03:30,12,93.6,93.65,93.6,93.65,4
20120701|2012-06-12 04:00,12,93.65,93.65,93.625,93.625,32
20120701|2012-06-12 04:30,12,93.625,93.675,93.6,93.675,69
20120701|2012-06-12 05:00,12,93.625,93.75,93.625,93.75,183
20120701|2012-06-12 05:30,12,93.7,93.725,93.7,93.725,58
20120701|2012-06-12 06:00,12,93.7,93.75,93.7,93.75,13
20120701|2012-06-12 06:30,12,93.725,93.8,93.725,93.775,124
20120701|2012-06-12 07:00,12,93.775,93.775,93.675,93.75,73
20120701|2012-06-12 07:30,12,93.7,93.725,93.625,93.725,53
20120701|2012-06-12 08:00,12,93.675,93.8,93.625,93.8,316
20120701|2012-06-12 08:30,12,93.8,93.8,93.625,93.625,409
20120701|2012-06-12 09:00,12,93.675,94,93.6,93.925,2078
20120701|2012-06-12 09:30,12,93.95,93.975,93.75,93.825,1112
20120701|2012-06-12 10:00,12,93.825,93.85,93.325,93.55,827
20120701|2012-06-12 10:30,12,93.525,93.7,93.5,93.675,493
20120701|2012-06-12 11:00,12,93.7,93.75,93.475,93.475,512
20120701|2012-06-12 11:30,12,93.475,93.5,92.85,93.175,1673
20120701|2012-06-12 12:00,12,93.175,93.325,92.3,92.775,2192
20120701|2012-06-12 12:30,12,92.775,93.075,92.675,92.85,2089
20120701|2012-06-12 13:00,12,92.825,92.85,92.7,92.75,489
20120701|2012-06-12 13:30,12,92.775,92.825,92.675,92.8,158
20120701|2012-06-12 14:00,12,92.75,92.825,92.7,92.825,29
20120701|2012-06-12 14:30,12,92.85,92.85,92.725,92.725,22
20120701|2012-06-12 15:00,12,92.775,92.875,92.55,92.775,182
20120701|2012-06-12 15:30,12,92.8,92.8,92.725,92.75,59
20120701|2012-06-12 17:00,13,92.725,92.75,92.6,92.65,13
20120701|2012-06-12 17:30,13,92.725,92.725,92.55,92.575,39
20120701|2012-06-12 18:00,13,92.65,92.65,92.65,92.65,1
20120701|2012-06-12 18:30,13,92.65,92.65,92.65,92.65,1
20120701|2012-06-12 19:00,13,92.625,92.65,92.475,92.65,92
20120701|2012-06-12 19:30,13,92.525,92.525,92.525,92.525,4
20120701|2012-06-12 20:00,13,92.525,92.525,92.525,92.525,2
20120701|2012-06-12 21:00,13,92.55,92.55,92.55,92.55,1
20120701|2012-06-12 21:30,13,92.575,92.575,92.55,92.55,2
20120701|2012-06-12 22:00,13,92.55,92.6,92.55,92.6,2
20120701|2012-06-12 22:30,13,92.55,92.55,92.55,92.55,9
20120701|2012-06-12 23:00,13,92.55,92.6,92.55,92.6,5
20120701|2012-06-12 23:30,13,92.575,92.575,92.5,92.55,35
20120701|2012-06-13 00:00,13,92.575,92.6,92.575,92.6,7
20120701|2012-06-13 00:30,13,92.6,92.625,92.6,92.625,3
20120701|2012-06-13 02:00,13,92.675,92.675,92.6,92.6,5
20120701|2012-06-13 02:30,13,92.7,92.7,92.7,92.7,2
20120701|2012-06-13 03:00,13,92.725,92.8,92.725,92.8,47
20120701|2012-06-13 03:30,13,92.8,92.8,92.8,92.8,22
20120701|2012-06-13 04:00,13,92.825,92.825,92.825,92.825,3
20120701|2012-06-13 04:30,13,92.825,92.825,92.825,92.825,12
20120701|2012-06-13 05:00,13,92.825,92.9,92.8,92.825,26
20120701|2012-06-13 06:00,13,92.9,92.9,92.85,92.875,14
20120701|2012-06-13 06:30,13,92.875,92.9,92.675,92.7,36
20120701|2012-06-13 07:00,13,92.75,92.85,92.7,92.85,18
20120701|2012-06-13 07:30,13,92.775,92.825,92.675,92.675,26
20120701|2012-06-13 08:00,13,92.675,92.775,92.525,92.7,190
20120701|2012-06-13 08:30,13,92.7,92.8,92.225,92.325,462
20120701|2012-06-13 09:00,13,92.325,92.65,92.325,92.625,1121
20120701|2012-06-13 09:30,13,92.625,93.175,92.575,92.95,1786
20120701|2012-06-13 10:00,13,92.95,93.375,92.85,93.2,1660
20120701|2012-06-13 10:30,13,93.225,93.45,93.2,93.4,774
20120701|2012-06-13 11:00,13,93.4,93.975,93.375,93.875,1992
20120701|2012-06-13 11:30,13,93.875,93.9,93.6,93.75,915
20120701|2012-06-13 12:00,13,93.75,94.175,93.7,94,1424
20120701|2012-06-13 12:30,13,93.975,94.125,93.7,93.975,1838
20120701|2012-06-13 13:00,13,94,94.075,93.9,93.925,499
20120701|2012-06-13 13:30,13,93.95,93.95,93.85,93.85,50
20120701|2012-06-13 14:00,13,93.85,93.925,93.85,93.85,19
20120701|2012-06-13 14:30,13,93.85,94.175,93.8,94.175,300
20120701|2012-06-13 15:00,13,94.175,94.4,94.175,94.25,280
20120701|2012-06-13 15:30,13,94.25,94.35,94.15,94.25,231
20120701|2012-06-13 17:00,14,94.275,94.35,94.25,94.35,93
20120701|2012-06-13 17:30,14,94.35,94.375,94.325,94.375,33
20120701|2012-06-13 18:00,14,94.375,94.425,94.35,94.375,66
20120701|2012-06-13 18:30,14,94.4,94.45,94.4,94.45,24
20120701|2012-06-13 19:00,14,94.4,94.5,94.4,94.5,97
20120701|2012-06-13 19:30,14,94.5,94.625,94.4,94.425,134
20120701|2012-06-13 20:00,14,94.425,94.5,94.425,94.425,12
20120701|2012-06-13 20:30,14,94.425,94.525,94.425,94.525,11
20120701|2012-06-13 21:00,14,94.6,94.6,94.525,94.525,2
20120701|2012-06-13 21:30,14,94.525,94.55,94.5,94.5,10
20120701|2012-06-13 22:00,14,94.5,94.6,94.5,94.55,32
20120701|2012-06-13 22:30,14,94.6,94.6,94.6,94.6,9
20120701|2012-06-13 23:00,14,94.6,94.625,94.6,94.625,5
20120701|2012-06-13 23:30,14,94.55,94.55,94.55,94.55,15
20120701|2012-06-14 00:30,14,94.6,94.65,94.6,94.625,45
20120701|2012-06-14 01:00,14,94.65,94.65,94.65,94.65,3
20120701|2012-06-14 01:30,14,94.625,94.675,94.625,94.675,12
20120701|2012-06-14 02:00,14,94.675,94.675,94.675,94.675,3
20120701|2012-06-14 02:30,14,94.625,94.675,94.625,94.675,21
20120701|2012-06-14 03:00,14,94.625,94.625,94.6,94.6,42
20120701|2012-06-14 03:30,14,94.6,94.6,94.6,94.6,1
20120701|2012-06-14 04:00,14,94.6,94.6,94.6,94.6,13
20120701|2012-06-14 04:30,14,94.6,94.6,94.5,94.5,56
20120701|2012-06-14 05:00,14,94.475,94.5,94.4,94.45,32
20120701|2012-06-14 05:30,14,94.45,94.45,94.45,94.45,1
20120701|2012-06-14 06:00,14,94.5,94.525,94.4,94.45,11
20120701|2012-06-14 06:30,14,94.5,94.5,94.25,94.25,145
20120701|2012-06-14 07:00,14,94.25,94.4,94.15,94.3,94
20120701|2012-06-14 07:30,14,94.325,94.425,94.325,94.425,221
20120701|2012-06-14 08:00,14,94.375,94.6,94.3,94.375,516
20120701|2012-06-14 08:30,14,94.375,94.725,94.35,94.725,663
20120701|2012-06-14 09:00,14,94.675,95.1,94.6,94.975,2530
20120701|2012-06-14 09:30,14,95,95.15,94.65,94.8,1320
20120701|2012-06-14 10:00,14,94.75,94.875,94.65,94.75,780
20120701|2012-06-14 10:30,14,94.75,94.85,94.6,94.775,651
20120701|2012-06-14 11:00,14,94.8,95.125,94.75,95,760
20120701|2012-06-14 11:30,14,95,95.075,94.9,95,643
20120701|2012-06-14 12:00,14,95,95.05,94.7,94.75,912
20120701|2012-06-14 12:30,14,94.85,95,94.5,94.525,1770
20120701|2012-06-14 13:00,14,94.55,94.625,94.425,94.425,709
20120701|2012-06-14 13:30,14,94.425,94.575,94.425,94.45,44
20120701|2012-06-14 14:00,14,94.45,94.575,94.45,94.525,43
20120701|2012-06-14 14:30,14,94.525,94.6,94.5,94.6,42
20120701|2012-06-14 15:00,14,94.5,94.675,94.375,94.65,253
20120701|2012-06-14 15:30,14,94.475,94.5,94.45,94.475,41
20120701|2012-06-14 17:00,15,94.525,94.625,94.35,94.4,56
20120701|2012-06-14 17:30,15,94.45,94.475,94.45,94.45,13
20120701|2012-06-14 18:00,15,94.5,94.525,94.475,94.475,11
20120701|2012-06-14 18:30,15,94.525,94.525,94.525,94.525,2
20120701|2012-06-14 19:00,15,94.525,94.575,94.525,94.575,43
20120701|2012-06-14 19:30,15,94.575,94.6,94.55,94.6,8
20120701|2012-06-14 20:00,15,94.6,94.65,94.6,94.65,14
20120701|2012-06-14 20:30,15,94.65,94.675,94.65,94.65,9
20120701|2012-06-14 21:00,15,94.675,94.7,94.675,94.7,27
20120701|2012-06-14 22:30,15,94.625,94.625,94.625,94.625,4
20120701|2012-06-14 23:00,15,94.625,94.625,94.6,94.6,6
20120701|2012-06-15 00:00,15,94.625,94.625,94.625,94.625,14
20120701|2012-06-15 00:30,15,94.6,94.6,94.6,94.6,1
20120701|2012-06-15 01:30,15,94.65,94.65,94.6,94.6,10
20120701|2012-06-15 02:00,15,94.6,94.725,94.6,94.725,29
20120701|2012-06-15 02:30,15,94.65,94.65,94.65,94.65,1
20120701|2012-06-15 03:00,15,94.65,94.675,94.65,94.675,2
20120701|2012-06-15 03:30,15,94.65,94.65,94.55,94.55,43
20120701|2012-06-15 04:00,15,94.55,94.55,94.45,94.45,71
20120701|2012-06-15 04:30,15,94.45,94.45,94.375,94.4,22
20120701|2012-06-15 05:00,15,94.375,94.375,93.95,93.95,133
20120701|2012-06-15 05:30,15,93.925,93.95,93.9,93.95,48
20120701|2012-06-15 06:00,15,93.95,93.95,93.775,93.85,78
20120701|2012-06-15 06:30,15,93.85,94.1,93.8,94.1,60
20120701|2012-06-15 07:00,15,94.125,94.2,94.075,94.125,58
20120701|2012-06-15 07:30,15,94.1,94.225,93.975,94.075,144
20120701|2012-06-15 08:00,15,94.075,94.15,93.45,93.575,442
20120701|2012-06-15 08:30,15,93.55,93.85,93.25,93.75,683
20120701|2012-06-15 09:00,15,93.75,94.225,93.525,94.1,1068
20120701|2012-06-15 09:30,15,94.1,94.1,93.575,93.825,1009
20120701|2012-06-15 10:00,15,93.8,94.375,93.775,94.3,666
20120701|2012-06-15 10:30,15,94.325,94.475,94.15,94.45,712
20120701|2012-06-15 11:00,15,94.425,94.575,94.325,94.5,890
20120701|2012-06-15 11:30,15,94.5,94.6,94.15,94.4,882
20120701|2012-06-15 12:00,15,94.4,94.45,93.6,93.625,1025
20120701|2012-06-15 12:30,15,93.65,93.8,92.85,93.125,1924
20120701|2012-06-15 13:00,15,93.1,93.325,92.975,93.3,841
20120701|2012-06-15 13:30,15,93.3,93.375,93.15,93.35,110
20120701|2012-06-18 09:00,18,93.725,95.275,93.725,95.1,4282
20120701|2012-06-18 09:30,18,95.075,95.775,95.075,95.35,2372
20120701|2012-06-18 10:00,18,95.425,95.625,95.2,95.55,833
20120701|2012-06-18 10:30,18,95.55,95.8,95.45,95.725,904
20120701|2012-06-18 11:00,18,95.675,95.9,95.625,95.725,471
20120701|2012-06-18 11:30,18,95.725,95.825,95.3,95.55,511
20120701|2012-06-18 12:00,18,95.525,95.775,95.525,95.675,305
20120701|2012-06-18 12:30,18,95.675,95.75,95.2,95.475,1241
20120701|2012-06-18 13:00,18,95.475,95.525,95.4,95.475,488
20120701|2012-06-18 13:30,18,95.55,95.575,95.475,95.475,21
20120701|2012-06-18 14:00,18,95.575,95.575,95.45,95.45,6
20120701|2012-06-18 14:30,18,95.5,95.525,95.4,95.525,38
20120701|2012-06-18 15:00,18,95.525,95.525,95.275,95.325,59
20120701|2012-06-18 15:30,18,95.325,95.35,95.3,95.35,82
20120701|2012-06-18 17:00,19,95.425,95.425,95.35,95.4,7
20120701|2012-06-18 17:30,19,95.4,95.475,95.4,95.475,11
20120701|2012-06-18 18:00,19,95.45,95.45,95.425,95.425,17
20120701|2012-06-18 18:30,19,95.4,95.425,95.4,95.425,4
20120701|2012-06-18 19:00,19,95.475,95.475,95.475,95.475,2
20120701|2012-06-18 20:00,19,95.425,95.525,95.425,95.525,52
20120701|2012-06-18 20:30,19,95.45,95.475,95.45,95.475,5
20120701|2012-06-18 21:00,19,95.475,95.5,95.475,95.5,2
20120701|2012-06-18 21:30,19,95.475,95.6,95.475,95.6,13
20120701|2012-06-18 22:00,19,95.475,95.475,95.475,95.475,2
20120701|2012-06-18 22:30,19,95.45,95.45,95.325,95.325,22
20120701|2012-06-18 23:00,19,95.325,95.325,95.275,95.275,30
20120701|2012-06-18 23:30,19,95.375,95.375,95.375,95.375,2
20120701|2012-06-19 01:00,19,95.3,95.3,95.275,95.275,14
20120701|2012-06-19 02:00,19,95.4,95.425,95.4,95.425,3
20120701|2012-06-19 03:00,19,95.45,95.45,95.45,95.45,1
20120701|2012-06-19 03:30,19,95.475,95.55,95.475,95.55,4
20120701|2012-06-19 04:00,19,95.55,95.55,95.55,95.55,1
20120701|2012-06-19 04:30,19,95.5,95.5,95.5,95.5,2
20120701|2012-06-19 06:00,19,95.525,95.575,95.5,95.525,40
20120701|2012-06-19 06:30,19,95.525,95.6,95.5,95.525,69
20120701|2012-06-19 07:00,19,95.5,95.6,95.5,95.525,85
20120701|2012-06-19 07:30,19,95.525,95.7,95.5,95.6,215
20120701|2012-06-19 08:00,19,95.625,95.65,95.05,95.2,380
20120701|2012-06-19 08:30,19,95.225,95.35,95.125,95.35,313
20120701|2012-06-19 09:00,19,95.3,95.675,95.275,95.375,1455
20120701|2012-06-19 09:30,19,95.4,95.6,95.175,95.475,1163
20120701|2012-06-19 10:00,19,95.475,95.65,95.125,95.225,893
20120701|2012-06-19 10:30,19,95.2,95.525,95.175,95.5,442
20120701|2012-06-19 11:00,19,95.525,95.575,95.2,95.375,477
20120701|2012-06-19 11:30,19,95.35,95.8,95.225,95.8,470
20120701|2012-06-19 12:00,19,95.775,95.85,95.325,95.325,232
20120701|2012-06-19 12:30,19,95.3,95.35,95.025,95.05,581
20120701|2012-06-19 13:00,19,95.025,95.3,95.025,95.3,354
20120701|2012-06-19 13:30,19,95.3,95.3,95.25,95.25,25
20120701|2012-06-19 14:00,19,95.2,95.375,95.2,95.375,27
20120701|2012-06-19 14:30,19,95.275,95.375,95.075,95.075,108
20120701|2012-06-19 15:00,19,95.05,95.3,94.9,95.175,726
20120701|2012-06-19 15:30,19,95.175,95.225,95.075,95.2,192
20120701|2012-06-19 17:00,20,95.15,95.15,94.875,95.025,100
20120701|2012-06-19 17:30,20,95,95.025,94.925,94.925,100
20120701|2012-06-19 18:00,20,94.95,95,94.95,94.95,22
20120701|2012-06-19 18:30,20,94.95,94.95,94.95,94.95,4
20120701|2012-06-19 19:00,20,94.925,95,94.925,95,11
20120701|2012-06-19 19:30,20,95.05,95.075,95.05,95.075,26
20120701|2012-06-19 20:00,20,95.075,95.075,95.075,95.075,7
20120701|2012-06-19 20:30,20,95.05,95.05,95.05,95.05,5
20120701|2012-06-19 21:00,20,95.075,95.075,95.075,95.075,2
20120701|2012-06-19 21:30,20,95.05,95.075,94.975,95.075,21
20120701|2012-06-19 22:00,20,94.975,94.975,94.975,94.975,1
20120701|2012-06-19 22:30,20,94.975,94.975,94.975,94.975,7
20120701|2012-06-20 00:00,20,94.95,94.95,94.95,94.95,9
20120701|2012-06-20 00:30,20,94.95,94.95,94.95,94.95,1
20120701|2012-06-20 02:00,20,95,95,94.95,94.95,7
20120701|2012-06-20 02:30,20,95.025,95.025,94.95,94.95,2
20120701|2012-06-20 03:30,20,94.975,94.975,94.975,94.975,1
20120701|2012-06-20 05:00,20,95.025,95.05,95.025,95.05,2
20120701|2012-06-20 05:30,20,95.05,95.125,95.05,95.125,19
20120701|2012-06-20 06:00,20,95.1,95.1,95.1,95.1,1
20120701|2012-06-20 06:30,20,95.125,95.175,95.125,95.175,56
20120701|2012-06-20 07:00,20,95.175,95.225,95.125,95.15,69
20120701|2012-06-20 07:30,20,95.125,95.2,95.1,95.1,54
20120701|2012-06-20 08:00,20,95.075,95.25,95,95.225,137
20120701|2012-06-20 08:30,20,95.25,95.4,95.05,95.375,291
20120701|2012-06-20 09:00,20,95.375,95.6,95.25,95.55,1273
20120701|2012-06-20 09:30,20,95.575,95.6,95.275,95.475,656
20120701|2012-06-20 10:00,20,95.475,95.475,95.325,95.375,207
20120701|2012-06-20 10:30,20,95.4,95.55,95.4,95.45,571
20120701|2012-06-20 11:00,20,95.45,95.55,95.45,95.475,322
20120701|2012-06-20 11:30,20,95.45,95.475,95.3,95.475,667
20120701|2012-06-20 12:00,20,95.475,95.5,95.1,95.225,781
20120701|2012-06-20 12:30,20,95.25,95.35,94.575,94.675,1201
20120701|2012-06-20 13:00,20,94.7,95,94.65,94.8,282
20120701|2012-06-20 13:30,20,94.825,94.825,94.75,94.8,64
20120701|2012-06-20 14:00,20,94.775,94.825,94.775,94.775,36
20120701|2012-06-20 14:30,20,94.8,95.125,94.775,95.1,290
20120701|2012-06-20 15:00,20,95.075,95.1,94.8,94.875,88
20120701|2012-06-20 15:30,20,94.8,94.9,94.8,94.875,44
20120701|2012-06-20 17:00,21,94.825,94.825,94.5,94.775,18
20120701|2012-06-20 17:30,21,94.675,94.675,94.625,94.625,10
20120701|2012-06-20 18:00,21,94.625,94.65,94.625,94.65,28
20120701|2012-06-20 18:30,21,94.65,94.65,94.65,94.65,80
20120701|2012-06-20 19:00,21,94.65,94.675,94.65,94.675,5
20120701|2012-06-20 19:30,21,94.625,94.625,94.625,94.625,2
20120701|2012-06-20 20:00,21,94.6,94.625,94.6,94.625,3
20120701|2012-06-20 20:30,21,94.625,94.7,94.625,94.7,15
20120701|2012-06-20 21:00,21,94.725,94.725,94.725,94.725,3
20120701|2012-06-20 22:00,21,94.725,94.725,94.7,94.7,16
20120701|2012-06-20 22:30,21,94.7,94.7,94.7,94.7,1
20120701|2012-06-20 23:00,21,94.675,94.7,94.65,94.7,4
20120701|2012-06-20 23:30,21,94.625,94.625,94.6,94.625,13
20120701|2012-06-21 00:00,21,94.625,94.625,94.625,94.625,4
20120701|2012-06-21 02:00,21,94.75,94.825,94.75,94.825,8
20120701|2012-06-21 02:30,21,94.825,94.825,94.825,94.825,2
20120701|2012-06-21 03:00,21,94.825,94.825,94.825,94.825,2
20120701|2012-06-21 04:00,21,94.725,94.725,94.7,94.7,2
20120701|2012-06-21 06:00,21,94.675,94.675,94.65,94.65,3
20120701|2012-06-21 06:30,21,94.75,94.775,94.75,94.775,2
20120701|2012-06-21 07:00,21,94.85,94.925,94.75,94.925,141
20120701|2012-06-21 07:30,21,94.95,95.15,94.925,94.95,281
20120701|2012-06-21 08:00,21,95,95.1,94.975,95.1,81
20120701|2012-06-21 08:30,21,95.1,95.3,95.1,95.25,372
20120701|2012-06-21 09:00,21,95.275,95.45,95.1,95.4,1011
20120701|2012-06-21 09:30,21,95.4,95.425,95.225,95.275,401
20120701|2012-06-21 10:00,21,95.3,95.525,95.275,95.4,592
20120701|2012-06-21 10:30,21,95.4,95.8,95.35,95.7,1146
20120701|2012-06-21 11:00,21,95.65,95.725,95.425,95.475,458
20120701|2012-06-21 11:30,21,95.475,95.65,95.375,95.525,659
20120701|2012-06-21 12:00,21,95.55,95.55,95,95.05,883
20120701|2012-06-21 12:30,21,95.05,95.55,95.05,95.375,614
20120701|2012-06-21 13:00,21,95.35,95.475,95.3,95.45,324
20120701|2012-06-21 13:30,21,95.4,95.425,95.375,95.4,11
20120701|2012-06-21 14:00,21,95.425,95.425,95.3,95.35,62
20120701|2012-06-21 14:30,21,95.375,95.375,95.1,95.2,137
20120701|2012-06-21 15:00,21,95.2,95.375,94.975,95,226
20120701|2012-06-21 15:30,21,95.125,95.15,95.025,95.15,137
20120701|2012-06-21 17:00,22,95.15,95.4,95.125,95.325,27
20120701|2012-06-21 17:30,22,95.35,95.375,95.275,95.375,7
20120701|2012-06-21 18:00,22,95.275,95.3,95.275,95.275,4
20120701|2012-06-21 18:30,22,95.3,95.3,95.3,95.3,2
20120701|2012-06-21 19:00,22,95.325,95.325,95.325,95.325,2
20120701|2012-06-21 19:30,22,95.325,95.375,95.325,95.375,3
20120701|2012-06-21 20:00,22,95.4,95.4,95.35,95.35,31
20120701|2012-06-21 21:00,22,95.35,95.35,95.35,95.35,7
20120701|2012-06-21 21:30,22,95.3,95.3,95.3,95.3,3
20120701|2012-06-21 22:00,22,95.3,95.3,95.3,95.3,1
20120701|2012-06-21 22:30,22,95.3,95.3,95.3,95.3,1
20120701|2012-06-22 00:00,22,95.3,95.3,95.3,95.3,5
20120701|2012-06-22 00:30,22,95.325,95.325,95.3,95.3,8
20120701|2012-06-22 01:30,22,95.325,95.375,95.325,95.375,2
20120701|2012-06-22 02:00,22,95.375,95.375,95.275,95.275,2
20120701|2012-06-22 03:00,22,95.275,95.275,95.275,95.275,1
20120701|2012-06-22 03:30,22,95.325,95.325,95.3,95.3,4
20120701|2012-06-22 04:00,22,95.3,95.3,95.3,95.3,2
20120701|2012-06-22 05:30,22,95.3,95.3,95.25,95.3,37
20120701|2012-06-22 06:00,22,95.275,95.325,95.275,95.325,4
20120701|2012-06-22 06:30,22,95.325,95.325,95.325,95.325,1
20120701|2012-06-22 07:00,22,95.4,95.45,95.35,95.35,16
20120701|2012-06-22 07:30,22,95.3,95.35,95.225,95.225,76
20120701|2012-06-22 08:00,22,95.275,95.45,95.2,95.225,93
20120701|2012-06-22 08:30,22,95.3,95.375,95.275,95.275,56
20120701|2012-06-22 09:00,22,95.275,95.325,94.15,94.625,1584
20120701|2012-06-22 09:30,22,94.675,95,94.55,94.975,616
20120701|2012-06-22 10:00,22,94.975,95,94.75,94.925,502
20120701|2012-06-22 10:30,22,94.925,95.075,94.875,94.875,328
20120701|2012-06-22 11:00,22,94.85,94.875,94.65,94.75,213
20120701|2012-06-22 11:30,22,94.7,94.75,94.55,94.65,155
20120701|2012-06-22 12:00,22,94.625,94.8,94.5,94.725,324
20120701|2012-06-22 12:30,22,94.75,94.9,94.625,94.9,650
20120701|2012-06-22 13:00,22,94.925,95,94.85,94.95,436
20120701|2012-06-22 13:30,22,94.95,95.075,94.85,95,107
20120701|2012-06-25 09:00,25,95.1,95.6,94.65,94.95,2170
20120701|2012-06-25 09:30,25,95.1,95.3,94.825,95,350
20120701|2012-06-25 10:00,25,94.975,95.05,94.875,94.975,247
20120701|2012-06-25 10:30,25,94.95,95.075,94.725,94.875,377
20120701|2012-06-25 11:00,25,94.85,94.9,94.5,94.65,411
20120701|2012-06-25 11:30,25,94.65,94.8,94.65,94.75,107
20120701|2012-06-25 12:00,25,94.75,94.875,94.625,94.675,168
20120701|2012-06-25 12:30,25,94.625,94.725,93.15,93.25,2054
20120701|2012-06-25 13:00,25,93.275,93.5,93.2,93.3,863
20120701|2012-06-25 13:30,25,93.35,93.45,93.25,93.4,82
20120701|2012-06-25 14:00,25,93.325,93.325,92.9,93.075,126
20120701|2012-06-25 14:30,25,93.075,93.15,93,93.15,61
20120701|2012-06-25 15:00,25,93.125,93.25,93.1,93.125,44
20120701|2012-06-25 15:30,25,93.1,93.35,93.1,93.35,82
20120701|2012-06-25 17:00,26,93.475,93.475,93,93.4,38
20120701|2012-06-25 17:30,26,93.475,93.475,93.475,93.475,1
20120701|2012-06-25 18:00,26,93.4,93.45,93.4,93.45,6
20120701|2012-06-25 18:30,26,93.475,93.475,93.475,93.475,8
20120701|2012-06-25 19:00,26,93.45,93.475,93.45,93.475,4
20120701|2012-06-25 19:30,26,93.475,93.525,93.45,93.45,35
20120701|2012-06-25 20:00,26,93.45,93.45,93.45,93.45,3
20120701|2012-06-25 21:30,26,93.5,93.5,93.5,93.5,5
20120701|2012-06-25 22:00,26,93.525,93.525,93.525,93.525,1
20120701|2012-06-25 22:30,26,93.45,93.45,93.4,93.4,2
20120701|2012-06-25 23:30,26,93.5,93.525,93.475,93.525,30
20120701|2012-06-26 00:00,26,93.55,93.55,93.55,93.55,3
20120701|2012-06-26 00:30,26,93.55,93.55,93.55,93.55,2
20120701|2012-06-26 01:00,26,93.375,93.375,93.375,93.375,4
20120701|2012-06-26 01:30,26,93.375,93.4,93.375,93.4,5
20120701|2012-06-26 02:30,26,93.4,93.4,93.4,93.4,1
20120701|2012-06-26 03:00,26,93.375,93.375,93.375,93.375,1
20120701|2012-06-26 03:30,26,93.35,93.35,93.3,93.3,7
20120701|2012-06-26 04:00,26,93.325,93.325,93.075,93.125,43
20120701|2012-06-26 04:30,26,93.125,93.15,93.125,93.15,3
20120701|2012-06-26 05:30,26,93.05,93.15,93.05,93.15,12
20120701|2012-06-26 06:00,26,93.2,93.5,93.2,93.5,51
20120701|2012-06-26 06:30,26,93.525,93.525,93.475,93.475,30
20120701|2012-06-26 07:00,26,93.5,93.5,93.3,93.35,38
20120701|2012-06-26 07:30,26,93.3,93.525,93.3,93.45,81
20120701|2012-06-26 08:00,26,93.475,93.675,93.45,93.55,186
20120701|2012-06-26 08:30,26,93.55,93.575,93.35,93.575,211
20120701|2012-06-26 09:00,26,93.5,93.8,93.35,93.6,728
20120701|2012-06-26 09:30,26,93.6,93.6,93.225,93.3,473
20120701|2012-06-26 10:00,26,93.325,93.55,93.2,93.45,349
20120701|2012-06-26 10:30,26,93.475,93.475,93.25,93.25,170
20120701|2012-06-26 11:00,26,93.275,93.3,92.65,92.65,726
20120701|2012-06-26 11:30,26,92.675,93.7,92.5,93.475,1136
20120701|2012-06-26 12:00,26,93.475,93.525,93.275,93.475,99
20120701|2012-06-26 12:30,26,93.5,93.75,93.35,93.575,669
20120701|2012-06-26 13:00,26,93.65,93.675,93.55,93.55,220
20120701|2012-06-26 13:30,26,93.55,93.65,93.55,93.625,39
20120701|2012-06-26 14:00,26,93.625,93.65,93.55,93.65,8
20120701|2012-06-26 14:30,26,93.65,93.675,93.55,93.55,15
20120701|2012-06-26 15:00,26,93.6,93.65,93.4,93.4,110
20120701|2012-06-26 15:30,26,93.4,93.475,93.375,93.425,23
20120701|2012-06-26 17:00,27,93.4,93.5,93.4,93.5,15
20120701|2012-06-26 17:30,27,93.525,93.55,93.4,93.4,50
20120701|2012-06-26 18:00,27,93.4,93.4,93.4,93.4,18
20120701|2012-06-26 18:30,27,93.425,93.425,93.425,93.425,1
20120701|2012-06-26 19:00,27,93.45,93.45,93.425,93.425,2
20120701|2012-06-26 19:30,27,93.425,93.425,93.425,93.425,4
20120701|2012-06-26 20:00,27,93.45,93.45,93.45,93.45,11
20120701|2012-06-26 20:30,27,93.45,93.45,93.45,93.45,18
20120701|2012-06-26 21:00,27,93.5,93.5,93.425,93.425,3
20120701|2012-06-26 22:30,27,93.525,93.525,93.5,93.5,2
20120701|2012-06-26 23:30,27,93.425,93.45,93.425,93.45,5
20120701|2012-06-27 00:00,27,93.425,93.425,93.425,93.425,2
20120701|2012-06-27 00:30,27,93.45,93.475,93.45,93.475,3
20120701|2012-06-27 01:30,27,93.35,93.35,93.35,93.35,5
20120701|2012-06-27 02:00,27,93.3,93.3,93.25,93.3,37
20120701|2012-06-27 03:30,27,93.3,93.3,93.25,93.3,11
20120701|2012-06-27 04:00,27,93.25,93.25,93.25,93.25,17
20120701|2012-06-27 04:30,27,93.25,93.275,93.25,93.25,21
20120701|2012-06-27 05:00,27,93.2,93.2,93.2,93.2,3
20120701|2012-06-27 05:30,27,93.075,93.3,93.075,93.2,36
20120701|2012-06-27 06:00,27,93.35,93.35,93.35,93.35,1
20120701|2012-06-27 07:00,27,93.3,93.525,93.3,93.525,43
20120701|2012-06-27 07:30,27,93.55,93.625,93.5,93.55,85
20120701|2012-06-27 08:00,27,93.5,93.75,93.35,93.7,129
20120701|2012-06-27 08:30,27,93.675,94.125,93.675,94.125,380
20120701|2012-06-27 09:00,27,94.125,94.925,94.125,94.9,1089
20120701|2012-06-27 09:30,27,94.9,96.275,94.9,95.4,2580
20120701|2012-06-27 10:00,27,95.375,95.425,95.15,95.325,375
20120701|2012-06-27 10:30,27,95.3,95.675,95.2,95.625,515
20120701|2012-06-27 11:00,27,95.6,95.875,95.375,95.4,553
20120701|2012-06-27 11:30,27,95.45,95.95,95.4,95.95,427
20120701|2012-06-27 12:00,27,95.95,95.95,95.575,95.7,467
20120701|2012-06-27 12:30,27,95.7,95.7,95.2,95.55,958
20120701|2012-06-27 13:00,27,95.525,95.525,95.175,95.175,206
20120701|2012-06-27 13:30,27,95.2,95.25,95.15,95.25,22
20120701|2012-06-27 14:00,27,95.275,95.3,95.225,95.3,13
20120701|2012-06-27 14:30,27,95.375,95.375,95.175,95.25,27
20120701|2012-06-27 15:00,27,95.3,95.5,95.3,95.5,28
20120701|2012-06-27 15:30,27,95.4,95.45,95.35,95.35,29
20120701|2012-06-27 17:00,28,95.4,95.4,95.4,95.4,2
20120701|2012-06-27 17:30,28,95.35,95.35,95.325,95.325,5
20120701|2012-06-27 19:00,28,95.375,95.375,95.375,95.375,3
20120701|2012-06-27 20:30,28,95.525,95.575,95.525,95.575,24
20120701|2012-06-27 21:00,28,95.65,95.675,95.65,95.675,6
20120701|2012-06-27 21:30,28,95.675,95.675,95.65,95.675,17
20120701|2012-06-27 22:00,28,95.7,95.725,95.7,95.725,5
20120701|2012-06-27 23:00,28,95.7,95.725,95.7,95.725,4
20120701|2012-06-28 01:30,28,95.6,95.625,95.6,95.625,4
20120701|2012-06-28 02:00,28,95.575,95.575,95.525,95.525,10
20120701|2012-06-28 02:30,28,95.5,95.5,95.5,95.5,3
20120701|2012-06-28 03:00,28,95.5,95.5,95.475,95.475,11
20120701|2012-06-28 03:30,28,95.45,95.5,95.45,95.5,2
20120701|2012-06-28 04:00,28,95.45,95.45,95.45,95.45,5
20120701|2012-06-28 04:30,28,95.45,95.45,95.45,95.45,1
20120701|2012-06-28 05:00,28,95.45,95.45,95.45,95.45,1
20120701|2012-06-28 06:00,28,95.5,95.5,95.5,95.5,5
20120701|2012-06-28 06:30,28,95.65,95.725,95.55,95.7,16
20120701|2012-06-28 07:00,28,95.7,95.775,95.65,95.775,49
20120701|2012-06-28 07:30,28,95.675,95.75,95.65,95.75,21
20120701|2012-06-28 08:00,28,95.7,96.225,95.65,96.2,328
20120701|2012-06-28 08:30,28,96.2,96.375,96.025,96.35,269
20120701|2012-06-28 09:00,28,96.4,96.65,96.125,96.2,1027
20120701|2012-06-28 09:30,28,96.225,96.4,96.025,96.275,835
20120701|2012-06-28 10:00,28,96.3,96.675,96.2,96.65,621
20120701|2012-06-28 10:30,28,96.65,97,96.425,96.55,826
20120701|2012-06-28 11:00,28,96.55,96.875,96.5,96.875,467
20120701|2012-06-28 11:30,28,96.825,97.05,96.45,96.55,483
20120701|2012-06-28 12:00,28,96.6,96.95,96.5,96.85,324
20120701|2012-06-28 12:30,28,96.85,96.875,96.525,96.775,635
20120701|2012-06-28 13:00,28,96.775,96.85,96.6,96.675,194
20120701|2012-06-28 13:30,28,96.675,96.725,96.6,96.7,42
20120701|2012-06-28 14:00,28,96.7,96.7,96.65,96.675,18
20120701|2012-06-28 14:30,28,96.675,96.825,96.625,96.825,37
20120701|2012-06-28 15:00,28,96.775,96.9,96.15,96.35,584
20120701|2012-06-28 15:30,28,96.45,96.625,96.375,96.625,110
20120701|2012-06-28 17:00,29,96.6,96.6,96.3,96.3,53
20120701|2012-06-28 17:30,29,96.4,96.4,96.25,96.25,4
20120701|2012-06-28 18:30,29,96.3,96.3,96.3,96.3,2
20120701|2012-06-28 19:00,29,96.275,96.275,96.25,96.25,10
20120701|2012-06-28 19:30,29,96.25,96.3,96.25,96.3,21
20120701|2012-06-28 20:30,29,96.3,96.3,96.3,96.3,1
20120701|2012-06-28 21:00,29,96.3,96.425,96.3,96.425,109
20120701|2012-06-28 22:30,29,96.425,96.425,96.375,96.4,28
20120701|2012-06-28 23:00,29,96.4,96.4,96.4,96.4,6
20120701|2012-06-28 23:30,29,96.35,96.35,96.3,96.3,18
20120701|2012-06-29 00:00,29,96.4,96.425,96.375,96.425,8
20120701|2012-06-29 01:00,29,96.425,96.425,96.425,96.425,11
20120701|2012-06-29 01:30,29,96.425,96.5,96.425,96.5,15
20120701|2012-06-29 02:00,29,96.5,96.525,96.5,96.525,9
20120701|2012-06-29 02:30,29,96.575,96.575,96.575,96.575,1
20120701|2012-06-29 03:00,29,96.6,96.6,96.525,96.525,4
20120701|2012-06-29 03:30,29,96.525,96.525,96.525,96.525,1
20120701|2012-06-29 04:00,29,96.65,96.7,96.65,96.7,2
20120701|2012-06-29 04:30,29,96.65,96.65,96.6,96.625,14
20120701|2012-06-29 05:00,29,96.575,96.575,96.575,96.575,1
20120701|2012-06-29 05:30,29,96.6,96.65,96.6,96.65,15
20120701|2012-06-29 06:00,29,96.725,96.95,96.725,96.9,23
20120701|2012-06-29 06:30,29,96.875,96.925,96.875,96.875,34
20120701|2012-06-29 07:00,29,96.85,96.875,96.675,96.675,21
20120701|2012-06-29 07:30,29,96.8,96.85,96.8,96.85,6
20120701|2012-06-29 08:00,29,96.85,96.9,96.55,96.55,95
20120701|2012-06-29 08:30,29,96.525,96.575,95.875,96.1,422
20120701|2012-06-29 09:00,29,96.05,96.225,95.9,96.2,724
20120701|2012-06-29 09:30,29,96.2,96.45,96.2,96.325,261
20120701|2012-06-29 10:00,29,96.3,96.45,95.95,96.25,321
20120701|2012-06-29 10:30,29,96.25,96.625,96.25,96.5,505
20120701|2012-06-29 11:00,29,96.5,96.625,96.325,96.45,525
20120701|2012-06-29 11:30,29,96.35,96.475,96.125,96.15,298
20120701|2012-06-29 12:00,29,96.175,96.35,96.05,96.35,445
20120701|2012-06-29 12:30,29,96.325,96.65,96.275,96.6,668
20120701|2012-06-29 13:00,29,96.575,96.65,96.475,96.575,154
20120701|2012-06-29 13:30,29,96.55,96.6,96.45,96.6,98
20120701|2012-07-02 09:00,2,96.925,97.725,96.9,97.125,1320
20120701|2012-07-02 09:30,2,97.125,97.35,96.525,97.05,1326
20120701|2012-07-02 10:00,2,97.1,97.375,96.8,96.9,917
20120701|2012-07-02 10:30,2,96.875,97.325,96.85,96.95,347
20120701|2012-07-02 11:00,2,96.95,97.05,96.85,96.975,136
20120701|2012-07-02 11:30,2,96.975,97.025,96.725,97.025,158
20120701|2012-07-02 12:00,2,97.025,97.075,96.85,97.075,94
20120701|2012-07-02 12:30,2,97,97.075,96.725,96.925,245
20120701|2012-07-02 13:00,2,96.925,96.925,96.725,96.825,94
20120701|2012-07-02 13:30,2,96.825,96.9,96.8,96.85,12
20120701|2012-07-02 14:00,2,96.85,96.975,96.825,96.975,63
20120701|2012-07-02 14:30,2,97,97.075,96.8,96.85,86
20120701|2012-07-02 15:00,2,96.9,97,96.625,96.725,91
20120701|2012-07-02 15:30,2,96.7,96.7,95.7,96.1,559
20120701|2012-07-02 17:00,3,96.2,96.425,96.1,96.4,24
20120701|2012-07-02 17:30,3,96.35,96.35,96.35,96.35,6
20120701|2012-07-02 18:00,3,96.35,96.35,96.35,96.35,3
20120701|2012-07-02 18:30,3,96.4,96.45,96.4,96.45,25
20120701|2012-07-02 21:00,3,96.45,96.45,96.45,96.45,12
20120701|2012-07-02 21:30,3,96.45,96.5,96.45,96.5,5
20120701|2012-07-02 22:30,3,96.5,96.5,96.5,96.5,51
20120701|2012-07-02 23:00,3,96.475,96.475,96.475,96.475,5
20120701|2012-07-02 23:30,3,96.475,96.475,96.475,96.475,1
20120701|2012-07-03 01:00,3,96.375,96.375,96.375,96.375,1
20120701|2012-07-03 02:00,3,96.475,96.475,96.475,96.475,5
20120701|2012-07-03 03:00,3,96.475,96.475,96.4,96.4,8
20120701|2012-07-03 04:00,3,96.4,96.4,96.4,96.4,8
20120701|2012-07-03 04:30,3,96.4,96.45,96.4,96.45,16
20120701|2012-07-03 05:00,3,96.45,96.45,96.45,96.45,1
20120701|2012-07-03 06:00,3,96.475,96.475,96.425,96.425,14
20120701|2012-07-03 06:30,3,96.425,96.425,96.275,96.275,37
20120701|2012-07-03 07:00,3,96.275,96.4,96.275,96.4,86
20120701|2012-07-03 07:30,3,96.4,96.425,96.275,96.3,28
20120701|2012-07-03 08:00,3,96.3,96.575,96.025,96.025,369
20120701|2012-07-03 08:30,3,96.025,96.175,95.825,96.125,637
20120701|2012-07-03 09:00,3,96.125,96.85,96.125,96.625,807
20120701|2012-07-03 09:30,3,96.65,96.675,96.45,96.45,321
20120701|2012-07-03 10:00,3,96.475,96.725,96.45,96.45,324
20120701|2012-07-03 10:30,3,96.425,96.8,96.4,96.8,221
20120701|2012-07-03 11:00,3,96.825,97.075,96.65,96.75,771
20120701|2012-07-03 11:30,3,96.75,96.975,96.725,96.875,527
20120701|2012-07-03 12:00,3,96.8,96.875,96.725,96.725,156
20120701|2012-07-03 12:30,3,96.725,96.8,96.55,96.8,111
20120701|2012-07-03 13:00,3,96.775,96.925,96.575,96.575,58
20120701|2012-07-03 13:30,3,96.6,96.7,96.4,96.7,178
20120701|2012-07-03 14:00,3,96.75,96.8,96.075,96.25,323
20120701|2012-07-03 14:30,3,96.175,96.525,96.175,96.375,85
20120701|2012-07-03 15:00,3,96.375,96.375,96.125,96.125,118
20120701|2012-07-03 15:30,3,96.25,96.3,96.25,96.3,33
20120701|2012-07-05 09:00,5,96.175,96.475,95.8,96.05,1343
20120701|2012-07-05 09:30,5,96.1,96.475,96,96.4,386
20120701|2012-07-05 10:00,5,96.375,96.4,96.1,96.25,188
20120701|2012-07-05 10:30,5,96.225,96.35,95.8,95.8,529
20120701|2012-07-05 11:00,5,95.825,95.85,95.35,95.5,1067
20120701|2012-07-05 11:30,5,95.525,95.9,95.5,95.825,400
20120701|2012-07-05 12:00,5,95.85,95.925,95.725,95.8,240
20120701|2012-07-05 12:30,5,95.85,95.975,95.75,95.8,661
20120701|2012-07-05 13:00,5,95.825,96.2,95.75,96.125,477
20120701|2012-07-05 13:30,5,96.1,96.225,96.1,96.225,67
20120701|2012-07-05 14:00,5,96.225,96.225,96.1,96.15,33
20120701|2012-07-05 14:30,5,96.125,96.55,96.1,96.4,328
20120701|2012-07-05 15:00,5,96.4,96.675,96.3,96.6,328
20120701|2012-07-05 15:30,5,96.55,96.65,96.475,96.65,85
20120701|2012-07-05 17:00,6,96.425,96.875,96.425,96.85,150
20120701|2012-07-05 17:30,6,96.8,96.825,96.7,96.825,7
20120701|2012-07-05 18:30,6,96.7,96.7,96.7,96.7,1
20120701|2012-07-05 19:00,6,96.775,96.775,96.75,96.75,14
20120701|2012-07-05 19:30,6,96.75,96.75,96.75,96.75,13
20120701|2012-07-05 20:30,6,96.75,96.75,96.75,96.75,10
20120701|2012-07-05 21:00,6,96.75,96.75,96.75,96.75,11
20120701|2012-07-05 21:30,6,96.75,96.775,96.75,96.775,21
20120701|2012-07-05 22:00,6,96.75,96.75,96.75,96.75,13
20120701|2012-07-05 22:30,6,96.625,96.625,96.6,96.6,7
20120701|2012-07-06 02:30,6,96.725,96.75,96.725,96.75,8
20120701|2012-07-06 03:00,6,96.775,96.775,96.775,96.775,1
20120701|2012-07-06 03:30,6,96.8,96.8,96.8,96.8,3
20120701|2012-07-06 04:00,6,96.8,96.8,96.8,96.8,1
20120701|2012-07-06 04:30,6,96.8,96.8,96.8,96.8,6
20120701|2012-07-06 05:00,6,96.775,96.775,96.775,96.775,5
20120701|2012-07-06 05:30,6,96.75,96.75,96.75,96.75,1
20120701|2012-07-06 06:00,6,96.825,97.025,96.825,97,202
20120701|2012-07-06 06:30,6,96.875,97,96.8,96.925,57
20120701|2012-07-06 07:00,6,96.85,96.85,96.6,96.65,21
20120701|2012-07-06 07:30,6,96.675,96.775,96.525,96.6,193
20120701|2012-07-06 08:00,6,96.55,96.725,96.55,96.725,238
20120701|2012-07-06 08:30,6,96.7,96.7,96.625,96.65,58
20120701|2012-07-06 09:00,6,96.65,96.7,96.5,96.55,481
20120701|2012-07-06 09:30,6,96.6,96.65,96.5,96.65,253
20120701|2012-07-06 10:00,6,96.625,96.65,96.5,96.575,118
20120701|2012-07-06 10:30,6,96.55,96.675,96.5,96.675,211
20120701|2012-07-06 11:00,6,96.675,96.75,96.65,96.65,440
20120701|2012-07-06 11:30,6,96.7,96.7,96.475,96.475,249
20120701|2012-07-06 12:00,6,96.475,96.475,96.275,96.4,683
20120701|2012-07-06 12:30,6,96.35,96.4,96.225,96.225,1207
20120701|2012-07-06 13:00,6,96.275,96.3,96.2,96.275,386
20120701|2012-07-06 13:30,6,96.275,96.5,96.275,96.475,100
20120701|2012-07-09 09:00,9,96.525,96.65,96.025,96.6,1193
20120701|2012-07-09 09:30,9,96.6,96.775,96.375,96.675,533
20120701|2012-07-09 10:00,9,96.675,96.9,96.65,96.875,405
20120701|2012-07-09 10:30,9,96.9,96.9,96.6,96.75,273
20120701|2012-07-09 11:00,9,96.75,97.075,96.75,96.975,577
20120701|2012-07-09 11:30,9,96.975,97.225,96.875,97.15,653
20120701|2012-07-09 12:00,9,97.15,97.2,96.875,96.95,269
20120701|2012-07-09 12:30,9,96.95,97,96.8,96.875,539
20120701|2012-07-09 13:00,9,96.875,96.9,96.75,96.775,185
20120701|2012-07-09 13:30,9,96.775,96.9,96.75,96.9,33
20120701|2012-07-09 14:00,9,96.825,96.85,96.6,96.85,62
20120701|2012-07-09 14:30,9,96.825,96.925,96.25,96.3,416
20120701|2012-07-09 15:00,9,96.275,96.425,96,96,313
20120701|2012-07-09 15:30,9,96.025,96.05,95.8,95.8,490
20120701|2012-07-09 17:00,10,95.825,96.1,95.775,96.1,9
20120701|2012-07-09 17:30,10,96.1,96.125,96.1,96.125,11
20120701|2012-07-09 18:00,10,96.1,96.1,96.1,96.1,7
20120701|2012-07-09 18:30,10,96.1,96.1,96.1,96.1,13
20120701|2012-07-09 19:00,10,96.1,96.1,96.1,96.1,11
20120701|2012-07-09 19:30,10,96.1,96.2,96.1,96.2,33
20120701|2012-07-09 20:00,10,96.2,96.2,96.2,96.2,2
20120701|2012-07-09 21:00,10,96.175,96.175,96.175,96.175,1
20120701|2012-07-09 21:30,10,96.225,96.25,96.225,96.25,13
20120701|2012-07-09 22:00,10,96.225,96.225,96.225,96.225,1
20120701|2012-07-09 22:30,10,96.225,96.225,96.225,96.225,7
20120701|2012-07-09 23:00,10,96.225,96.225,96.225,96.225,2
20120701|2012-07-09 23:30,10,96.2,96.2,95.975,95.975,142
20120701|2012-07-10 00:00,10,95.975,96,95.975,96,69
20120701|2012-07-10 00:30,10,96,96.05,96,96.05,40
20120701|2012-07-10 02:00,10,96.225,96.225,96.225,96.225,31
20120701|2012-07-10 02:30,10,96.275,96.275,96.225,96.225,3
20120701|2012-07-10 03:00,10,96.3,96.3,96.3,96.3,3
20120701|2012-07-10 03:30,10,96.35,96.35,96.35,96.35,53
20120701|2012-07-10 04:00,10,96.375,96.375,96.375,96.375,6
20120701|2012-07-10 04:30,10,96.4,96.45,96.4,96.45,95
20120701|2012-07-10 06:00,10,96.3,96.3,96.25,96.25,25
20120701|2012-07-10 06:30,10,96.375,96.375,96.375,96.375,2
20120701|2012-07-10 07:00,10,96.325,96.325,96.25,96.275,6
20120701|2012-07-10 07:30,10,96.25,96.275,96.05,96.05,85
20120701|2012-07-10 08:00,10,96,96.15,95.95,96.125,53
20120701|2012-07-10 08:30,10,96.125,96.375,96.075,96.15,147
20120701|2012-07-10 09:00,10,96.225,96.375,96.025,96.275,498
20120701|2012-07-10 09:30,10,96.275,96.425,96.175,96.225,527
20120701|2012-07-10 10:00,10,96.2,96.25,95.9,95.95,722
20120701|2012-07-10 10:30,10,95.975,96.15,95.825,96.025,611
20120701|2012-07-10 11:00,10,96,96.15,95.9,96.125,524
20120701|2012-07-10 11:30,10,96.125,96.15,95.775,95.95,481
20120701|2012-07-10 12:00,10,95.95,96.025,95.675,95.675,334
20120701|2012-07-10 12:30,10,95.675,95.825,95.5,95.6,707
20120701|2012-07-10 13:00,10,95.55,95.775,95.525,95.775,227
20120701|2012-07-10 13:30,10,95.775,95.8,95.75,95.775,61
20120701|2012-07-10 14:00,10,95.75,95.825,95.55,95.55,209
20120701|2012-07-10 14:30,10,95.625,95.975,95.625,95.85,210
20120701|2012-07-10 15:00,10,95.875,95.95,95.725,95.775,137
20120701|2012-07-10 15:30,10,95.875,96.125,95.7,95.7,429
20120701|2012-07-10 17:00,11,95.975,96.3,95.725,96.1,291
20120701|2012-07-10 17:30,11,96.1,96.125,96.1,96.125,25
20120701|2012-07-10 18:00,11,95.975,95.975,95.975,95.975,1
20120701|2012-07-10 19:00,11,96.1,96.125,96.1,96.125,10
20120701|2012-07-10 20:00,11,96.125,96.2,96.125,96.2,33
20120701|2012-07-10 21:30,11,96.2,96.2,96.2,96.2,1
20120701|2012-07-10 23:00,11,96.1,96.175,96.1,96.175,25
20120701|2012-07-11 00:00,11,96.2,96.2,96.2,96.2,3
20120701|2012-07-11 00:30,11,96.025,96.025,96.025,96.025,3
20120701|2012-07-11 01:30,11,96.2,96.2,96.2,96.2,1
20120701|2012-07-11 04:00,11,96.2,96.2,96.2,96.2,1
20120701|2012-07-11 04:30,11,96,96,95.975,95.975,6
20120701|2012-07-11 06:00,11,96.05,96.05,96.025,96.025,4
20120701|2012-07-11 06:30,11,96.05,96.05,96.025,96.05,15
20120701|2012-07-11 07:00,11,96.1,96.125,96.075,96.075,9
20120701|2012-07-11 07:30,11,96.075,96.125,96.025,96.025,33
20120701|2012-07-11 08:00,11,96.1,96.25,95.975,96,209
20120701|2012-07-11 08:30,11,96,96.05,95.9,95.9,98
20120701|2012-07-11 09:00,11,96.025,96.05,95.775,95.8,396
20120701|2012-07-11 09:30,11,95.825,95.825,95.625,95.775,534
20120701|2012-07-11 10:00,11,95.75,95.825,95.625,95.625,213
20120701|2012-07-11 10:30,11,95.625,95.7,95.55,95.6,280
20120701|2012-07-11 11:00,11,95.6,95.95,95.6,95.8,293
20120701|2012-07-11 11:30,11,95.85,96,95.8,95.875,151
20120701|2012-07-11 12:00,11,95.875,95.95,95.75,95.75,134
20120701|2012-07-11 12:30,11,95.775,96,95.65,95.875,768
20120701|2012-07-11 13:00,11,95.95,95.975,95.825,95.825,224
20120701|2012-07-11 13:30,11,95.75,95.975,95.75,95.975,28
20120701|2012-07-11 14:00,11,95.975,95.975,95.975,95.975,2
20120701|2012-07-11 14:30,11,95.925,96.325,95.85,96.325,166
20120701|2012-07-11 15:00,11,96.3,96.325,96.15,96.15,42
20120701|2012-07-11 15:30,11,96.175,96.3,96.175,96.25,81
20120701|2012-07-11 17:00,12,96.375,96.375,96.375,96.375,1
20120701|2012-07-11 17:30,12,96.3,96.3,96.25,96.25,4
20120701|2012-07-11 18:00,12,96.3,96.35,96.3,96.35,8
20120701|2012-07-11 18:30,12,96.3,96.3,96.3,96.3,3
20120701|2012-07-11 19:00,12,96.3,96.375,96.3,96.375,17
20120701|2012-07-11 19:30,12,96.375,96.375,96.375,96.375,1
20120701|2012-07-11 20:00,12,96.375,96.375,96.375,96.375,6
20120701|2012-07-11 21:30,12,96.35,96.35,96.35,96.35,11
20120701|2012-07-12 02:00,12,96.4,96.4,96.4,96.4,1
20120701|2012-07-12 03:30,12,96.275,96.275,96.25,96.25,12
20120701|2012-07-12 05:00,12,96.35,96.4,96.35,96.4,3
20120701|2012-07-12 06:00,12,96.375,96.375,96.35,96.35,2
20120701|2012-07-12 07:00,12,96.35,96.45,96.35,96.45,10
20120701|2012-07-12 07:30,12,96.425,96.45,96.325,96.325,23
20120701|2012-07-12 08:00,12,96.35,96.55,96.35,96.5,205
20120701|2012-07-12 08:30,12,96.55,96.8,96.5,96.725,391
20120701|2012-07-12 09:00,12,96.725,97.075,96.575,96.875,846
20120701|2012-07-12 09:30,12,96.875,97.225,96.85,97.225,419
20120701|2012-07-12 10:00,12,97.175,97.25,97.075,97.175,224
20120701|2012-07-12 10:30,12,97.175,97.25,97.075,97.125,169
20120701|2012-07-12 11:00,12,97.125,97.3,96.9,97.125,323
20120701|2012-07-12 11:30,12,97.15,97.325,97.15,97.325,170
20120701|2012-07-12 12:00,12,97.35,97.375,97.225,97.25,113
20120701|2012-07-12 12:30,12,97.25,97.4,97.05,97.325,361
20120701|2012-07-12 13:00,12,97.325,97.4,97.025,97.2,183
20120701|2012-07-12 13:30,12,97.025,97.125,97,97.125,20
20120701|2012-07-12 14:00,12,97.075,97.075,97,97,4
20120701|2012-07-12 14:30,12,97.15,97.175,97.125,97.15,19
20120701|2012-07-12 15:00,12,97.125,97.175,96.975,97,34
20120701|2012-07-12 15:30,12,97.15,97.15,97.025,97.025,5
20120701|2012-07-12 17:00,13,96.925,96.95,96.925,96.95,3
20120701|2012-07-12 18:00,13,96.975,96.975,96.85,96.85,39
20120701|2012-07-12 18:30,13,96.875,96.875,96.875,96.875,3
20120701|2012-07-12 19:30,13,97.05,97.05,97.05,97.05,1
20120701|2012-07-12 20:00,13,97,97,97,97,1
20120701|2012-07-12 20:30,13,97.025,97.025,97.025,97.025,1
20120701|2012-07-12 22:00,13,97.025,97.025,97.025,97.025,1
20120701|2012-07-13 01:30,13,97.025,97.05,97.025,97.05,8
20120701|2012-07-13 02:00,13,97.05,97.05,97.05,97.05,2
20120701|2012-07-13 04:00,13,97.1,97.15,97.1,97.15,8
20120701|2012-07-13 04:30,13,97.2,97.3,97.2,97.3,17
20120701|2012-07-13 05:00,13,97.25,97.25,97.25,97.25,2
20120701|2012-07-13 06:00,13,97.15,97.15,97.15,97.15,1
20120701|2012-07-13 06:30,13,97.025,97.025,96.975,97.025,33
20120701|2012-07-13 07:00,13,97.025,97.25,97,97.1,40
20120701|2012-07-13 07:30,13,97.225,97.25,97.025,97.15,21
20120701|2012-07-13 08:00,13,97.15,97.15,96.95,97.05,50
20120701|2012-07-13 08:30,13,97.1,97.3,97.1,97.275,174
20120701|2012-07-13 09:00,13,97.275,97.475,97.15,97.15,686
20120701|2012-07-13 09:30,13,97.15,97.35,97.075,97.25,547
20120701|2012-07-13 10:00,13,97.225,97.35,96.9,97,707
20120701|2012-07-13 10:30,13,97.025,97.1,96.95,96.975,241
20120701|2012-07-13 11:00,13,96.975,97.1,96.9,96.9,187
20120701|2012-07-13 11:30,13,96.925,97.075,96.925,97.05,213
20120701|2012-07-13 12:00,13,97.05,97.25,97.025,97.25,284
20120701|2012-07-13 12:30,13,97.25,97.25,97,97.225,426
20120701|2012-07-13 13:00,13,97.2,97.2,96.925,97.125,154
20120701|2012-07-13 13:30,13,97.15,97.2,97.125,97.2,25
20120701|2012-07-16 09:00,16,97,97.4,96.95,97.3,363
20120701|2012-07-16 09:30,16,97.35,97.45,97.275,97.325,340
20120701|2012-07-16 10:00,16,97.325,97.425,97.275,97.425,269
20120701|2012-07-16 10:30,16,97.4,97.4,96.925,97.025,575
20120701|2012-07-16 11:00,16,97.025,97.05,96.95,97,262
20120701|2012-07-16 11:30,16,97.025,97.075,96.95,96.95,314
20120801|2011-10-05 09:00,5,95.65,95.75,95.6,95.75,95
20120801|2011-10-05 09:30,5,95.75,95.975,95.7,95.95,40
20120801|2011-10-05 10:00,5,95.925,95.975,95.9,95.925,40
20120801|2011-10-05 10:30,5,95.825,95.975,95.75,95.925,29
20120801|2011-10-05 11:00,5,95.85,96.125,95.825,96,49
20120801|2011-10-05 11:30,5,96,96,95.7,95.7,13
20120801|2011-10-05 12:00,5,95.725,95.95,95.725,95.95,33
20120801|2011-10-05 12:30,5,95.8,96,95.775,96,78
20120801|2011-10-05 13:00,5,95.85,96,95.8,96,84
20120801|2011-10-05 13:30,5,96,96,96,96,13
20120801|2011-10-05 14:00,5,95.9,95.9,95.9,95.9,1
20120801|2011-10-05 14:30,5,95.8,95.8,95.8,95.8,37
20120801|2011-10-05 15:00,5,95.8,95.8,95.7,95.75,23
20120801|2011-10-05 15:30,5,95.75,95.8,95.7,95.8,16
20120801|2011-10-05 17:30,6,95.825,95.825,95.825,95.825,1
20120801|2011-10-06 08:00,6,95.8,95.8,95.725,95.75,4
20120801|2011-10-06 09:00,6,95.75,95.825,95.725,95.825,10
20120801|2011-10-06 09:30,6,95.8,95.85,95.725,95.8,25
20120801|2011-10-06 10:00,6,95.675,95.75,95.65,95.75,25
20120801|2011-10-06 10:30,6,95.75,95.85,95.75,95.8,24
20120801|2011-10-06 11:00,6,95.8,95.825,95.75,95.825,17
20120801|2011-10-06 11:30,6,95.85,95.85,95.7,95.7,13
20120801|2011-10-06 12:00,6,95.725,95.725,95.7,95.725,32
20120801|2011-10-06 12:30,6,95.775,96.2,95.775,96.2,113
20120801|2011-10-06 13:00,6,96.1,96.1,95.975,95.975,17
20120801|2011-10-06 13:30,6,96,96.1,96,96.1,6
20120801|2011-10-06 20:00,7,96.1,96.2,96.1,96.2,4
20120801|2011-10-06 23:00,7,96.2,96.2,96.2,96.2,1
20120801|2011-10-07 00:30,7,96.2,96.2,96.2,96.2,5
20120801|2011-10-07 08:00,7,96.2,96.2,96.2,96.2,2
20120801|2011-10-07 09:00,7,95.9,96.2,95.675,96.2,49
20120801|2011-10-07 09:30,7,96.2,96.2,96,96,59
20120801|2011-10-07 10:00,7,95.925,96,95.825,95.95,41
20120801|2011-10-07 10:30,7,96,96.175,95.875,95.95,9
20120801|2011-10-07 11:00,7,95.85,95.85,95.8,95.8,6
20120801|2011-10-07 11:30,7,95.85,95.95,95.8,95.85,9
20120801|2011-10-07 12:00,7,95.85,96,95.825,95.825,61
20120801|2011-10-07 12:30,7,95.9,96.025,95.825,95.825,28
20120801|2011-10-07 13:00,7,95.85,95.85,95.8,95.8,7
20120801|2011-10-07 13:30,7,95.975,96,95.95,96,4
20120801|2011-10-10 09:00,10,96.05,96.3,96.05,96.15,26
20120801|2011-10-10 09:30,10,96.15,96.4,96.075,96.15,39
20120801|2011-10-10 10:00,10,96.375,96.4,96.2,96.2,29
20120801|2011-10-10 10:30,10,96.25,96.4,96.25,96.4,16
20120801|2011-10-10 11:00,10,96.35,96.4,96.325,96.4,59
20120801|2011-10-10 12:00,10,96.25,96.4,96.25,96.4,20
20120801|2011-10-10 12:30,10,96.45,96.55,96.25,96.55,30
20120801|2011-10-10 13:00,10,96.55,96.6,96.5,96.6,26
20120801|2011-10-10 13:30,10,96.55,96.6,96.5,96.6,11
20120801|2011-10-10 14:00,10,96.6,96.6,96.6,96.6,2
20120801|2011-10-11 08:00,11,96.7,96.7,96.5,96.5,5
20120801|2011-10-11 08:30,11,96.5,96.5,96.2,96.45,11
20120801|2011-10-11 09:00,11,96.6,96.7,96.575,96.7,8
20120801|2011-10-11 09:30,11,96.7,96.925,96.7,96.9,71
20120801|2011-10-11 10:00,11,96.8,96.825,96.775,96.8,15
20120801|2011-10-11 10:30,11,96.9,97.1,96.9,97.1,60
20120801|2011-10-11 11:00,11,97.075,97.175,96.9,96.9,50
20120801|2011-10-11 11:30,11,96.9,97.025,96.875,96.875,10
20120801|2011-10-11 12:00,11,96.575,96.85,96.325,96.45,67
20120801|2011-10-11 12:30,11,96.725,96.725,96.65,96.7,27
20120801|2011-10-11 13:00,11,96.8,96.8,96.7,96.7,9
20120801|2011-10-11 13:30,11,96.4,96.4,96.4,96.4,3
20120801|2011-10-11 14:00,11,96.55,96.55,96.55,96.55,2
20120801|2011-10-11 14:30,11,96.7,96.7,96.7,96.7,1
20120801|2011-10-11 19:00,12,96.45,96.45,96.45,96.45,2
20120801|2011-10-12 07:00,12,96.9,96.9,96.9,96.9,2
20120801|2011-10-12 07:30,12,96.9,96.9,96.9,96.9,3
20120801|2011-10-12 08:00,12,96.575,96.575,96.575,96.575,1
20120801|2011-10-12 08:30,12,96.575,96.575,96.425,96.425,2
20120801|2011-10-12 09:00,12,96.5,96.5,96.5,96.5,1
20120801|2011-10-12 09:30,12,96.5,96.5,96.25,96.25,8
20120801|2011-10-12 10:00,12,96.3,96.5,96.3,96.5,4
20120801|2011-10-12 10:30,12,96.3,96.6,96.3,96.55,8
20120801|2011-10-12 11:00,12,96.55,96.675,96.55,96.6,15
20120801|2011-10-12 11:30,12,96.6,96.6,96.475,96.5,81
20120801|2011-10-12 12:00,12,96.5,96.65,96.45,96.65,105
20120801|2011-10-12 12:30,12,96.675,96.75,96.55,96.55,9
20120801|2011-10-12 13:00,12,96.5,96.5,96.35,96.35,4
20120801|2011-10-12 13:30,12,96.4,96.4,96.25,96.25,4
20120801|2011-10-12 15:00,12,96.575,96.575,96.4,96.4,2
20120801|2011-10-12 15:30,12,96.4,96.4,96.4,96.4,5
20120801|2011-10-13 08:00,13,96.6,96.6,96.6,96.6,1
20120801|2011-10-13 08:30,13,96.55,96.55,96.5,96.5,10
20120801|2011-10-13 09:00,13,96.375,96.45,96.35,96.4,14
20120801|2011-10-13 09:30,13,96.4,96.45,96.225,96.3,14
20120801|2011-10-13 10:00,13,96,96.05,95.9,96.05,3
20120801|2011-10-13 10:30,13,96.15,96.15,95.875,96,10
20120801|2011-10-13 11:00,13,96,96,96,96,24
20120801|2011-10-13 11:30,13,96.075,96.075,95.95,95.95,4
20120801|2011-10-13 12:00,13,96.075,96.425,96.075,96.3,13
20120801|2011-10-13 12:30,13,96.2,96.575,96.2,96.2,23
20120801|2011-10-13 13:00,13,96.3,96.5,96.3,96.35,25
20120801|2011-10-13 13:30,13,96.5,96.5,96.325,96.325,8
20120801|2011-10-13 14:00,13,96.325,96.325,96.3,96.3,7
20120801|2011-10-13 14:30,13,96.375,96.375,96.375,96.375,1
20120801|2011-10-13 15:00,13,96.5,96.5,96.5,96.5,2
20120801|2011-10-13 17:00,14,96.625,96.625,96.625,96.625,1
20120801|2011-10-14 00:00,14,96.8,96.8,96.8,96.8,1
20120801|2011-10-14 07:00,14,96.8,96.8,96.8,96.8,13
20120801|2011-10-14 07:30,14,96.8,96.825,96.8,96.825,19
20120801|2011-10-14 08:00,14,96.75,96.975,96.75,96.9,16
20120801|2011-10-14 08:30,14,96.975,97.2,96.975,97.2,18
20120801|2011-10-14 09:00,14,97.1,97.2,96.45,96.6,26
20120801|2011-10-14 09:30,14,96.7,96.8,96.55,96.6,47
20120801|2011-10-14 10:00,14,96.75,96.75,96.75,96.75,2
20120801|2011-10-14 10:30,14,96.75,96.925,96.75,96.8,38
20120801|2011-10-14 11:00,14,96.725,96.9,96.7,96.75,9
20120801|2011-10-14 11:30,14,96.725,96.9,96.7,96.9,24
20120801|2011-10-14 12:00,14,96.9,97.025,96.9,97.025,17
20120801|2011-10-14 12:30,14,97.05,97.075,96.725,96.9,78
20120801|2011-10-14 13:00,14,96.75,96.75,96.4,96.5,50
20120801|2011-10-14 13:30,14,96.65,96.7,96.5,96.5,9
20120801|2011-10-17 09:00,17,96.7,96.7,96.5,96.55,10
20120801|2011-10-17 09:30,17,96.55,96.55,96.475,96.55,7
20120801|2011-10-17 10:00,17,96.65,96.65,96.475,96.475,13
20120801|2011-10-17 10:30,17,96.4,96.4,96.2,96.2,22
20120801|2011-10-17 11:00,17,96.15,96.325,96.15,96.3,13
20120801|2011-10-17 11:30,17,96.4,96.55,96.4,96.55,4
20120801|2011-10-17 12:00,17,96.55,96.75,96.55,96.7,4
20120801|2011-10-17 12:30,17,96.775,96.975,96.725,96.975,17
20120801|2011-10-17 13:00,17,96.9,96.9,96.9,96.9,2
20120801|2011-10-17 14:00,17,96.975,96.975,96.975,96.975,1
20120801|2011-10-17 15:00,17,96.9,96.9,96.9,96.9,1
20120801|2011-10-18 03:30,18,97,97,97,97,2
20120801|2011-10-18 09:30,18,96.75,97,96.75,97,5
20120801|2011-10-18 10:00,18,96.875,97.1,96.85,97.1,13
20120801|2011-10-18 10:30,18,97.025,97.025,97.025,97.025,5
20120801|2011-10-18 11:00,18,97.125,97.15,97.125,97.15,13
20120801|2011-10-18 12:00,18,97.1,97.1,96.975,96.975,10
20120801|2011-10-18 12:30,18,97.1,97.15,96.975,96.975,13
20120801|2011-10-18 13:00,18,97.05,97.1,97.05,97.1,4
20120801|2011-10-18 13:30,18,96.825,96.825,96.825,96.825,1
20120801|2011-10-19 08:00,19,97.2,97.2,97.2,97.2,2
20120801|2011-10-19 08:30,19,97.2,97.25,97.2,97.25,3
20120801|2011-10-19 09:00,19,97.25,97.25,97.125,97.25,46
20120801|2011-10-19 09:30,19,97.25,97.275,97.15,97.25,51
20120801|2011-10-19 10:00,19,97.4,97.4,97.4,97.4,3
20120801|2011-10-19 10:30,19,97.4,97.5,97.375,97.5,51
20120801|2011-10-19 11:00,19,97.3,97.5,97.3,97.5,32
20120801|2011-10-19 11:30,19,97.525,97.525,97.5,97.5,5
20120801|2011-10-19 12:00,19,97.45,97.55,97.45,97.55,16
20120801|2011-10-19 12:30,19,97.55,97.6,97.35,97.35,57
20120801|2011-10-19 13:00,19,97.35,97.35,97.2,97.225,11
20120801|2011-10-19 13:30,19,97.15,97.15,97.15,97.15,1
20120801|2011-10-19 14:30,19,97.2,97.2,97.2,97.2,4
20120801|2011-10-19 15:00,19,97.35,97.35,97.35,97.35,1
20120801|2011-10-19 15:30,19,97.4,97.4,97.4,97.4,4
20120801|2011-10-19 18:00,20,97.6,97.6,97.6,97.6,2
20120801|2011-10-19 19:00,20,97.625,97.625,97.625,97.625,1
20120801|2011-10-20 03:30,20,97.5,97.5,97.5,97.5,5
20120801|2011-10-20 08:30,20,97.15,97.15,97,97,27
20120801|2011-10-20 09:00,20,97.1,97.2,96.7,97.05,13
20120801|2011-10-20 09:30,20,97.05,97.05,96.9,96.9,6
20120801|2011-10-20 10:00,20,96.75,96.95,96.75,96.8,29
20120801|2011-10-20 10:30,20,97.175,97.175,97.15,97.175,25
20120801|2011-10-20 11:00,20,97.175,97.175,96.85,96.85,16
20120801|2011-10-20 11:30,20,96.9,97.125,96.875,97,12
20120801|2011-10-20 12:00,20,97.15,97.225,97.15,97.225,7
20120801|2011-10-20 12:30,20,97.225,97.45,97.125,97.375,165
20120801|2011-10-20 13:00,20,97.35,97.45,97.3,97.3,7
20120801|2011-10-21 07:30,21,97.625,97.625,97.625,97.625,11
20120801|2011-10-21 08:30,21,97.4,97.4,97.4,97.4,1
20120801|2011-10-21 09:00,21,97.25,97.625,97.2,97.625,20
20120801|2011-10-21 09:30,21,97.575,97.575,96.575,96.575,6
20120801|2011-10-21 10:00,21,96.8,96.925,96.8,96.85,16
20120801|2011-10-21 10:30,21,96.85,96.95,96.85,96.9,12
20120801|2011-10-21 11:00,21,96.875,97.075,96.875,96.975,5
20120801|2011-10-21 11:30,21,96.975,96.975,96.95,96.975,3
20120801|2011-10-21 12:00,21,97.1,97.15,97.075,97.1,15
20120801|2011-10-21 12:30,21,97.125,97.275,97.05,97.175,34
20120801|2011-10-21 13:00,21,96.95,97.075,96.925,96.95,8
20120801|2011-10-24 09:00,24,97.05,97.225,96.95,97.175,40
20120801|2011-10-24 09:30,24,97.3,97.375,97.3,97.375,4
20120801|2011-10-24 10:00,24,96.9,96.9,96.9,96.9,1
20120801|2011-10-24 10:30,24,96.85,96.85,96.85,96.85,1
20120801|2011-10-24 11:30,24,97.075,97.075,97.075,97.075,1
20120801|2011-10-24 12:00,24,97.15,97.15,97.15,97.15,2
20120801|2011-10-24 12:30,24,97.2,97.325,97.05,97.325,15
20120801|2011-10-24 13:00,24,97.25,97.25,97.225,97.225,3
20120801|2011-10-24 13:30,24,97.1,97.1,97.1,97.1,1
20120801|2011-10-25 07:00,25,97.4,97.4,97.4,97.4,1
20120801|2011-10-25 07:30,25,97.35,97.35,97.35,97.35,1
20120801|2011-10-25 09:00,25,96.9,96.9,96.9,96.9,6
20120801|2011-10-25 09:30,25,97,97,96.725,96.75,60
20120801|2011-10-25 10:30,25,96.55,96.625,96.55,96.625,2
20120801|2011-10-25 11:00,25,96.75,96.8,96.65,96.775,20
20120801|2011-10-25 11:30,25,96.7,96.7,96.6,96.6,12
20120801|2011-10-25 12:00,25,96.6,96.75,96.6,96.75,10
20120801|2011-10-25 12:30,25,96.775,96.8,96.725,96.725,3
20120801|2011-10-25 13:00,25,96.6,96.6,96.6,96.6,2
20120801|2011-10-25 14:30,25,96.45,96.45,96.25,96.25,2
20120801|2011-10-25 15:30,25,96.05,96.05,96.025,96.025,2
20120801|2011-10-25 17:30,26,96,96,96,96,1
20120801|2011-10-26 07:00,26,96.05,96.05,96.05,96.05,2
20120801|2011-10-26 09:30,26,95.625,95.625,95.6,95.6,2
20120801|2011-10-26 10:00,26,95.7,95.875,95.7,95.725,33
20120801|2011-10-26 10:30,26,95.725,95.725,95.55,95.575,19
20120801|2011-10-26 11:00,26,95.5,95.5,95.5,95.5,3
20120801|2011-10-26 12:30,26,95.5,95.8,95.5,95.8,40
20120801|2011-10-26 13:00,26,95.6,95.6,95.4,95.55,4
20120801|2011-10-26 14:00,26,95.525,95.525,95.4,95.4,11
20120801|2011-10-26 17:00,27,95.95,95.95,95.95,95.95,3
20120801|2011-10-26 18:00,27,95.95,95.95,95.95,95.95,7
20120801|2011-10-26 20:30,27,95.825,95.825,95.825,95.825,1
20120801|2011-10-26 21:30,27,95.525,95.525,95.525,95.525,2
20120801|2011-10-27 07:30,27,95.9,95.9,95.9,95.9,4
20120801|2011-10-27 08:00,27,95.9,95.9,95.9,95.9,1
20120801|2011-10-27 08:30,27,96.05,96.05,96.05,96.05,5
20120801|2011-10-27 09:00,27,95.925,95.925,95.6,95.6,14
20120801|2011-10-27 09:30,27,95.6,95.6,95.525,95.55,7
20120801|2011-10-27 10:00,27,95.6,95.6,95.5,95.5,3
20120801|2011-10-27 10:30,27,95.5,95.5,95.5,95.5,2
20120801|2011-10-27 11:00,27,95.5,95.575,95.5,95.575,4
20120801|2011-10-27 11:30,27,95.725,95.725,95.725,95.725,4
20120801|2011-10-27 13:00,27,95.55,95.55,95.525,95.525,6
20120801|2011-10-27 14:30,27,95.525,95.525,95.525,95.525,5
20120801|2011-10-27 17:00,28,95.525,95.525,95.525,95.525,9
20120801|2011-10-27 19:00,28,95.525,95.525,95.525,95.525,1
20120801|2011-10-28 02:00,28,95.7,95.7,95.7,95.7,1
20120801|2011-10-28 03:00,28,95.7,95.7,95.7,95.7,4
20120801|2011-10-28 03:30,28,95.7,95.7,95.7,95.7,1
20120801|2011-10-28 04:00,28,95.7,95.7,95.7,95.7,6
20120801|2011-10-28 07:00,28,95.5,95.5,95.5,95.5,4
20120801|2011-10-28 07:30,28,95.5,95.5,95.5,95.5,6
20120801|2011-10-28 08:00,28,95.6,95.6,95.6,95.6,1
20120801|2011-10-28 09:00,28,95.775,96.075,95.775,96.025,11
20120801|2011-10-28 09:30,28,96.075,96.075,95.9,95.9,4
20120801|2011-10-28 10:00,28,96.075,96.075,96.075,96.075,3
20120801|2011-10-28 12:30,28,96.175,96.175,95.85,96,20
20120801|2011-10-28 13:00,28,95.975,96,95.975,96,11
20120801|2011-10-31 09:00,31,95.575,96.15,95.5,95.925,11
20120801|2011-10-31 09:30,31,96,96,96,96,16
20120801|2011-10-31 10:00,31,95.825,95.825,95.7,95.75,5
20120801|2011-10-31 10:30,31,95.975,95.975,95.975,95.975,4
20120801|2011-10-31 11:00,31,95.75,95.8,95.75,95.8,3
20120801|2011-10-31 11:30,31,95.75,95.75,95.75,95.75,1
20120801|2011-10-31 12:30,31,96,96,95.775,95.775,22
20120801|2011-10-31 13:00,31,96.125,96.15,96.1,96.15,3
20120801|2011-10-31 14:00,31,96.2,96.2,96.2,96.2,1
20120801|2011-10-31 15:00,31,95.925,95.925,95.925,95.925,1
20120801|2011-11-01 03:30,1,95.675,95.675,95.675,95.675,1
20120801|2011-11-01 08:00,1,95.175,95.175,95.175,95.175,1
20120801|2011-11-01 08:30,1,95.25,95.25,95.2,95.2,2
20120801|2011-11-01 09:00,1,95.5,95.875,95.5,95.85,13
20120801|2011-11-01 10:00,1,95.95,95.95,95.775,95.775,3
20120801|2011-11-01 10:30,1,96.05,96.05,96.05,96.05,1
20120801|2011-11-01 11:00,1,95.8,96,95.8,96,4
20120801|2011-11-01 11:30,1,96.125,96.35,96.125,96.35,29
20120801|2011-11-01 12:00,1,96.325,96.35,96.275,96.275,10
20120801|2011-11-01 12:30,1,96.35,96.35,96.15,96.15,22
20120801|2011-11-01 13:00,1,95.975,95.975,95.675,95.675,6
20120801|2011-11-01 13:30,1,95.95,96.525,95.95,96.5,37
20120801|2011-11-01 14:30,1,96.1,96.1,96.1,96.1,1
20120801|2011-11-01 15:00,1,96.075,96.075,96.075,96.075,1
20120801|2011-11-01 15:30,1,96,96,96,96,4
20120801|2011-11-01 17:00,2,96,96,96,96,2
20120801|2011-11-02 00:30,2,95.95,95.95,95.95,95.95,6
20120801|2011-11-02 01:00,2,95.95,95.95,95.95,95.95,1
20120801|2011-11-02 03:30,2,95.975,96.025,95.975,96.025,2
20120801|2011-11-02 07:30,2,96.05,96.225,96.05,96.225,5
20120801|2011-11-02 09:00,2,96.6,96.6,96.6,96.6,10
20120801|2011-11-02 09:30,2,96.6,96.7,96.6,96.7,11
20120801|2011-11-02 10:00,2,96.65,96.7,96.6,96.6,4
20120801|2011-11-02 10:30,2,96.7,96.75,96.65,96.65,10
20120801|2011-11-02 11:00,2,96.65,96.65,96.575,96.6,7
20120801|2011-11-02 11:30,2,96.575,96.6,96.575,96.575,19
20120801|2011-11-02 12:00,2,96.5,96.5,96.45,96.475,3
20120801|2011-11-02 12:30,2,96.4,96.45,96.2,96.2,16
20120801|2011-11-02 13:00,2,96.15,96.2,96.15,96.2,2
20120801|2011-11-02 13:30,2,96.2,96.2,96.2,96.2,1
20120801|2011-11-03 08:30,3,96.6,96.6,96.6,96.6,4
20120801|2011-11-03 09:00,3,95.825,95.85,95.75,95.85,4
20120801|2011-11-03 09:30,3,96.175,96.5,96.175,96.35,6
20120801|2011-11-03 10:30,3,96.425,96.6,96.425,96.475,36
20120801|2011-11-03 11:30,3,96.6,96.6,96.6,96.6,1
20120801|2011-11-03 12:00,3,96.6,96.7,96.6,96.7,17
20120801|2011-11-03 12:30,3,96.675,96.725,96.675,96.725,2
20120801|2011-11-03 13:00,3,96.8,96.9,96.8,96.9,23
20120801|2011-11-03 13:30,3,96.95,96.95,96.95,96.95,2
20120801|2011-11-03 20:00,4,96.9,96.9,96.9,96.9,2
20120801|2011-11-04 04:30,4,96.9,96.9,96.9,96.9,1
20120801|2011-11-04 07:30,4,96.725,96.725,96.7,96.7,3
20120801|2011-11-04 09:00,4,96.85,96.85,96.8,96.8,23
20120801|2011-11-04 09:30,4,96.6,96.6,96.6,96.6,30
20120801|2011-11-04 10:00,4,96.8,96.95,96.8,96.95,3
20120801|2011-11-04 10:30,4,97,97,96.975,97,66
20120801|2011-11-04 11:00,4,96.925,97.15,96.925,97.15,42
20120801|2011-11-04 11:30,4,97.1,97.15,97.1,97.15,2
20120801|2011-11-04 12:00,4,97.15,97.35,97.125,97.35,8
20120801|2011-11-04 12:30,4,97.35,97.75,97.25,97.75,94
20120801|2011-11-04 13:00,4,97.625,97.75,97.5,97.5,9
20120801|2011-11-07 09:00,7,97.95,97.95,97.5,97.625,33
20120801|2011-11-07 09:30,7,97.6,97.6,97.45,97.55,32
20120801|2011-11-07 10:00,7,97.575,97.575,97.4,97.55,14
20120801|2011-11-07 10:30,7,97.375,97.575,97.3,97.525,33
20120801|2011-11-07 11:00,7,97.525,97.6,97.4,97.4,5
20120801|2011-11-07 12:00,7,97.5,97.5,97.3,97.45,63
20120801|2011-11-07 12:30,7,97.35,97.55,97.3,97.4,88
20120801|2011-11-07 13:00,7,97.275,97.375,97.15,97.15,13
20120801|2011-11-07 15:00,7,97.3,97.3,97.3,97.3,3
20120801|2011-11-07 15:30,7,97.3,97.3,97.3,97.3,2
20120801|2011-11-07 17:30,8,97.475,97.475,97.475,97.475,1
20120801|2011-11-08 06:30,8,97.475,97.475,97.475,97.475,28
20120801|2011-11-08 07:30,8,97.5,97.5,97.475,97.475,11
20120801|2011-11-08 08:00,8,97.525,97.525,97.525,97.525,2
20120801|2011-11-08 08:30,8,97.4,97.4,97.35,97.35,3
20120801|2011-11-08 09:00,8,97.55,97.6,97.35,97.475,32
20120801|2011-11-08 09:30,8,97.425,97.55,97.425,97.45,77
20120801|2011-11-08 10:00,8,97.475,97.525,97.4,97.5,54
20120801|2011-11-08 10:30,8,97.5,97.55,97.4,97.4,7
20120801|2011-11-08 11:00,8,97.375,97.775,97.375,97.775,34
20120801|2011-11-08 11:30,8,97.75,97.75,97.3,97.3,20
20120801|2011-11-08 12:00,8,97.3,97.3,97.275,97.275,3
20120801|2011-11-08 12:30,8,97.2,97.2,96.6,96.625,22
20120801|2011-11-08 13:00,8,96.55,96.65,96.425,96.65,21
20120801|2011-11-08 13:30,8,96.775,96.85,96.65,96.65,17
20120801|2011-11-08 15:00,8,96.6,96.6,96.5,96.5,13
20120801|2011-11-08 15:30,8,96.5,96.5,96.5,96.5,1
20120801|2011-11-09 06:30,9,96.35,96.35,96.35,96.35,1
20120801|2011-11-09 07:00,9,96.175,96.175,96.1,96.1,2
20120801|2011-11-09 07:30,9,96.375,96.375,96.375,96.375,1
20120801|2011-11-09 08:30,9,96.35,96.35,96.25,96.25,17
20120801|2011-11-09 09:00,9,96.25,96.25,95.875,96,113
20120801|2011-11-09 09:30,9,95.75,96,95.6,96,21
20120801|2011-11-09 10:00,9,96,96,95.7,95.825,45
20120801|2011-11-09 10:30,9,95.85,95.85,95.85,95.85,1
20120801|2011-11-09 11:00,9,95.85,95.875,95.625,95.75,10
20120801|2011-11-09 11:30,9,95.95,95.975,95.95,95.975,2
20120801|2011-11-09 12:00,9,95.95,95.95,95.8,95.8,29
20120801|2011-11-09 12:30,9,95.575,95.7,95.575,95.6,8
20120801|2011-11-09 13:00,9,95.625,95.625,95.6,95.6,28
20120801|2011-11-09 13:30,9,95.6,95.6,95.6,95.6,2
20120801|2011-11-09 15:00,9,95.6,95.6,95.6,95.6,1
20120801|2011-11-09 23:30,10,95.75,95.8,95.75,95.8,22
20120801|2011-11-10 00:00,10,95.8,95.975,95.8,95.975,23
20120801|2011-11-10 06:00,10,95.5,95.5,95.5,95.5,1
20120801|2011-11-10 07:30,10,95.6,95.6,95.6,95.6,3
20120801|2011-11-10 08:00,10,95.625,95.625,95.625,95.625,4
20120801|2011-11-10 08:30,10,95.8,95.8,95.7,95.7,11
20120801|2011-11-10 09:00,10,95.65,95.95,95.6,95.95,6
20120801|2011-11-10 09:30,10,96.2,96.2,96.2,96.2,3
20120801|2011-11-10 10:00,10,96.25,96.25,96.1,96.2,26
20120801|2011-11-10 10:30,10,96.2,96.2,96.1,96.1,39
20120801|2011-11-10 11:30,10,95.9,95.9,95.9,95.9,5
20120801|2011-11-10 12:00,10,95.65,95.675,95.55,95.55,12
20120801|2011-11-10 12:30,10,95.4,95.4,95,95.2,31
20120801|2011-11-10 13:00,10,95.1,95.1,94.9,94.95,16
20120801|2011-11-10 15:00,10,95.05,95.05,95.05,95.05,1
20120801|2011-11-11 08:00,11,95.475,95.475,95.475,95.475,1
20120801|2011-11-11 08:30,11,95.7,95.95,95.7,95.95,3
20120801|2011-11-11 09:00,11,95.85,96.35,95.85,96.3,9
20120801|2011-11-11 09:30,11,96.15,96.675,96.15,96.65,7
20120801|2011-11-11 10:00,11,96.5,96.5,96.3,96.5,36
20120801|2011-11-11 10:30,11,96.5,96.525,96.425,96.525,23
20120801|2011-11-11 11:00,11,96.5,96.5,96.35,96.475,6
20120801|2011-11-11 12:00,11,96.525,96.55,96.525,96.55,10
20120801|2011-11-11 12:30,11,96.55,96.55,96.45,96.45,21
20120801|2011-11-11 13:00,11,96.5,96.7,96.4,96.5,24
20120801|2011-11-11 13:30,11,96.55,96.6,96.55,96.575,4
20120801|2011-11-14 09:00,14,96.575,96.775,96.4,96.4,8
20120801|2011-11-14 09:30,14,96.45,96.6,96.45,96.6,19
20120801|2011-11-14 10:00,14,96.45,96.9,96.45,96.55,33
20120801|2011-11-14 10:30,14,96.575,96.575,96.45,96.475,18
20120801|2011-11-14 11:00,14,96.525,96.55,96.4,96.4,5
20120801|2011-11-14 12:00,14,96.5,96.525,96.5,96.525,10
20120801|2011-11-14 12:30,14,96.775,97,96.775,97,33
20120801|2011-11-14 13:00,14,97.075,97.275,97.05,97.275,47
20120801|2011-11-14 13:30,14,97.225,97.3,97.125,97.3,9
20120801|2011-11-14 21:00,15,97.125,97.125,97.025,97.025,2
20120801|2011-11-15 06:00,15,96.85,96.85,96.825,96.825,12
20120801|2011-11-15 07:00,15,96.675,96.675,96.675,96.675,1
20120801|2011-11-15 07:30,15,96.6,96.6,96.475,96.525,16
20120801|2011-11-15 08:00,15,96.4,96.55,96.4,96.55,8
20120801|2011-11-15 09:00,15,96.525,96.6,96.475,96.5,19
20120801|2011-11-15 09:30,15,96.75,96.95,96.75,96.95,27
20120801|2011-11-15 10:30,15,96.725,96.775,96.725,96.775,5
20120801|2011-11-15 11:00,15,97.025,97.1,96.95,96.95,21
20120801|2011-11-15 11:30,15,97,97.1,97,97.05,9
20120801|2011-11-15 12:00,15,97.075,97.4,97.075,97.4,17
20120801|2011-11-15 12:30,15,97.45,97.6,97.375,97.575,46
20120801|2011-11-15 13:00,15,97.65,97.65,97.6,97.625,5
20120801|2011-11-15 13:30,15,97.65,97.7,97.625,97.7,6
20120801|2011-11-15 14:00,15,97.7,97.7,97.55,97.55,5
20120801|2011-11-15 14:30,15,97.45,97.45,97.4,97.4,10
20120801|2011-11-15 22:00,16,97.3,97.3,97.15,97.15,2
20120801|2011-11-16 02:00,16,97.25,97.25,97.25,97.25,1
20120801|2011-11-16 03:00,16,97.4,97.4,97.4,97.4,3
20120801|2011-11-16 03:30,16,97.4,97.45,97.4,97.425,6
20120801|2011-11-16 06:00,16,97.5,97.5,97.5,97.5,1
20120801|2011-11-16 08:00,16,97.35,97.35,97.35,97.35,1
20120801|2011-11-16 08:30,16,97.275,97.325,97.275,97.325,2
20120801|2011-11-16 09:30,16,97.15,97.15,96.85,96.925,37
20120801|2011-11-16 10:00,16,96.9,96.975,96.85,96.85,27
20120801|2011-11-16 10:30,16,96.95,97.125,96.95,97.125,4
20120801|2011-11-16 11:00,16,97.025,97.2,97.025,97.2,5
20120801|2011-11-16 11:30,16,97.15,97.3,97.1,97.2,13
20120801|2011-11-16 12:00,16,97.15,97.225,96.95,97.025,16
20120801|2011-11-16 12:30,16,97.075,97.25,97.075,97.25,7
20120801|2011-11-16 13:00,16,97.275,97.375,97.25,97.275,9
20120801|2011-11-16 14:30,16,97.3,97.3,97.3,97.3,2
20120801|2011-11-16 15:00,16,97.325,97.325,97.325,97.325,6
20120801|2011-11-16 15:30,16,97.2,97.2,97.2,97.2,1
20120801|2011-11-17 04:00,17,97,97,97,97,13
20120801|2011-11-17 09:00,17,97.25,97.25,97.05,97.15,19
20120801|2011-11-17 09:30,17,97.15,97.15,97.1,97.1,13
20120801|2011-11-17 10:00,17,97.05,97.05,96.95,97,45
20120801|2011-11-17 10:30,17,97.2,97.55,97.125,97.55,11
20120801|2011-11-17 11:00,17,97.575,97.575,97.225,97.225,16
20120801|2011-11-17 11:30,17,97.1,97.1,96.825,96.95,42
20120801|2011-11-17 12:00,17,96.925,97.1,96.8,97.1,89
20120801|2011-11-17 12:30,17,97.1,97.375,96.975,97.25,84
20120801|2011-11-17 13:00,17,97.25,97.3,97.025,97.05,22
20120801|2011-11-17 13:30,17,97,97.05,97,97.05,26
20120801|2011-11-17 14:00,17,97.05,97.05,97.025,97.025,9
20120801|2011-11-17 14:30,17,97,97,97,97,10
20120801|2011-11-17 15:00,17,96.95,97.125,96.95,97.125,22
20120801|2011-11-17 19:30,18,97.1,97.1,97.1,97.1,1
20120801|2011-11-17 20:30,18,97.1,97.1,97.1,97.1,1
20120801|2011-11-17 22:00,18,97.1,97.1,97.1,97.1,2
20120801|2011-11-18 02:30,18,97.2,97.2,97.2,97.2,1
20120801|2011-11-18 05:00,18,97.15,97.15,97.15,97.15,2
20120801|2011-11-18 06:30,18,97.3,97.3,97.25,97.3,3
20120801|2011-11-18 08:00,18,97.25,97.25,97.25,97.25,2
20120801|2011-11-18 09:00,18,97.05,97.5,97.05,97.225,15
20120801|2011-11-18 09:30,18,97.325,97.325,97.1,97.225,41
20120801|2011-11-18 10:00,18,97.2,97.225,96.925,96.95,99
20120801|2011-11-18 10:30,18,96.95,96.975,96.725,96.75,49
20120801|2011-11-18 11:00,18,96.8,96.9,96.675,96.9,21
20120801|2011-11-18 12:00,18,96.75,96.8,96.75,96.8,2
20120801|2011-11-18 12:30,18,96.85,97.3,96.85,97.3,16
20120801|2011-11-18 13:00,18,97.25,97.25,97.1,97.125,32
20120801|2011-11-18 13:30,18,97.25,97.25,97.25,97.25,5
20120801|2011-11-21 09:00,21,97.2,97.45,97.075,97.15,53
20120801|2011-11-21 09:30,21,97.175,97.175,96.925,97.05,39
20120801|2011-11-21 10:00,21,97.05,97.15,96.95,97.15,54
20120801|2011-11-21 10:30,21,97.15,97.4,97.1,97.2,73
20120801|2011-11-21 11:00,21,97.225,97.4,97.2,97.3,62
20120801|2011-11-21 11:30,21,97.35,97.4,97.325,97.325,41
20120801|2011-11-21 12:00,21,97.425,97.625,97.425,97.55,20
20120801|2011-11-21 12:30,21,97.6,97.725,97.525,97.675,19
20120801|2011-11-21 13:00,21,97.675,97.7,97.625,97.7,12
20120801|2011-11-21 13:30,21,97.725,97.8,97.65,97.65,4
20120801|2011-11-21 14:00,21,97.625,97.65,97.625,97.65,4
20120801|2011-11-21 14:30,21,97.65,97.65,97.65,97.65,1
20120801|2011-11-21 15:00,21,97.65,97.65,97.65,97.65,1
20120801|2011-11-22 02:30,22,97.725,97.725,97.725,97.725,3
20120801|2011-11-22 04:30,22,97.75,97.75,97.75,97.75,2
20120801|2011-11-22 07:00,22,97.875,97.875,97.75,97.75,33
20120801|2011-11-22 07:30,22,97.7,97.75,97.7,97.75,5
20120801|2011-11-22 08:00,22,97.75,97.75,97.7,97.75,25
20120801|2011-11-22 08:30,22,97.75,98,97.75,98,36
20120801|2011-11-22 09:00,22,98,98.2,97.75,97.975,103
20120801|2011-11-22 09:30,22,98,98.05,97.9,97.9,41
20120801|2011-11-22 10:00,22,97.9,97.9,97.75,97.775,20
20120801|2011-11-22 10:30,22,97.775,97.975,97.775,97.975,53
20120801|2011-11-22 11:00,22,97.85,97.85,97.8,97.8,12
20120801|2011-11-22 11:30,22,97.825,97.85,97.7,97.825,69
20120801|2011-11-22 12:00,22,97.875,97.9,97.65,97.65,84
20120801|2011-11-22 12:30,22,97.775,97.775,97.7,97.7,39
20120801|2011-11-22 13:00,22,97.7,97.7,97.55,97.575,34
20120801|2011-11-22 14:30,22,97.65,97.65,97.65,97.65,2
20120801|2011-11-22 15:00,22,97.625,97.675,97.625,97.675,5
20120801|2011-11-22 20:00,23,97.45,97.45,97.45,97.45,3
20120801|2011-11-22 21:30,23,97.275,97.275,97.275,97.275,1
20120801|2011-11-23 06:00,23,97.425,97.55,97.425,97.55,6
20120801|2011-11-23 07:30,23,97.75,97.75,97.75,97.75,1
20120801|2011-11-23 08:00,23,97.825,97.9,97.825,97.9,17
20120801|2011-11-23 08:30,23,97.95,98.025,97.95,97.95,234
20120801|2011-11-23 09:00,23,97.95,97.95,97.375,97.55,78
20120801|2011-11-23 09:30,23,97.525,97.6,97.4,97.525,67
20120801|2011-11-23 10:00,23,97.4,97.45,97.2,97.2,13
20120801|2011-11-23 10:30,23,97.1,97.525,97.1,97.475,28
20120801|2011-11-23 11:00,23,97.35,97.35,97.3,97.3,27
20120801|2011-11-23 11:30,23,97.25,97.425,97.25,97.325,22
20120801|2011-11-23 12:00,23,97.325,97.325,97.2,97.2,15
20120801|2011-11-23 12:30,23,97.2,97.325,96.875,97.2,46
20120801|2011-11-23 13:00,23,97.25,97.3,97.225,97.3,8
20120801|2011-11-23 13:30,23,97.25,97.25,97.25,97.25,4
20120801|2011-11-23 14:00,23,97.2,97.2,97.2,97.2,4
20120801|2011-11-23 15:30,23,97.2,97.2,97.2,97.2,1
20120801|2011-11-25 02:00,25,97.2,97.2,97.2,97.2,3
20120801|2011-11-25 04:30,25,97.375,97.375,97.375,97.375,1
20120801|2011-11-25 06:00,25,97.375,97.375,97.375,97.375,1
20120801|2011-11-25 06:30,25,97.375,97.375,97.375,97.375,8
20120801|2011-11-25 07:00,25,97.4,97.525,97.4,97.525,10
20120801|2011-11-25 07:30,25,97.5,97.5,97.375,97.375,8
20120801|2011-11-25 08:00,25,97.35,97.35,97.35,97.35,1
20120801|2011-11-25 09:00,25,97.35,97.425,97.2,97.4,80
20120801|2011-11-25 09:30,25,97.375,97.4,97.375,97.4,19
20120801|2011-11-25 10:00,25,97.35,97.35,97.25,97.35,14
20120801|2011-11-25 10:30,25,97.225,97.5,97.225,97.5,11
20120801|2011-11-25 11:00,25,97.5,97.5,97.3,97.3,56
20120801|2011-11-25 11:30,25,97.325,97.325,97.325,97.325,3
20120801|2011-11-25 12:00,25,97.15,97.175,97.15,97.15,3
20120801|2011-11-28 09:00,28,97.425,97.625,97.35,97.6,105
20120801|2011-11-28 09:30,28,97.65,97.65,96.75,96.75,28
20120801|2011-11-28 10:00,28,96.75,96.75,96.5,96.5,70
20120801|2011-11-28 10:30,28,96.55,96.575,96.425,96.55,45
20120801|2011-11-28 11:00,28,96.725,96.75,96.55,96.55,95
20120801|2011-11-28 11:30,28,96.575,96.95,96.575,96.925,46
20120801|2011-11-28 12:00,28,96.925,97.1,96.85,97.1,106
20120801|2011-11-28 12:30,28,97.15,97.35,97.15,97.15,94
20120801|2011-11-28 13:00,28,97.05,97.05,96.875,96.875,13
20120801|2011-11-29 07:30,29,97.15,97.25,97.15,97.25,11
20120801|2011-11-29 09:00,29,97.1,97.4,96.875,97.4,41
20120801|2011-11-29 09:30,29,97.425,97.45,97.3,97.375,62
20120801|2011-11-29 10:00,29,97.375,97.5,97.375,97.5,45
20120801|2011-11-29 10:30,29,97.5,97.5,97.5,97.5,6
20120801|2011-11-29 11:00,29,97.625,97.7,97.55,97.675,21
20120801|2011-11-29 11:30,29,97.6,97.625,97.475,97.525,30
20120801|2011-11-29 12:00,29,97.525,97.6,97.525,97.6,10
20120801|2011-11-29 12:30,29,97.65,97.9,97.575,97.575,74
20120801|2011-11-29 13:00,29,97.7,97.8,97.7,97.8,4
20120801|2011-11-29 13:30,29,97.825,97.825,97.725,97.8,11
20120801|2011-11-29 14:00,29,97.775,97.775,97.725,97.725,3
20120801|2011-11-29 14:30,29,97.8,97.8,97.7,97.7,4
20120801|2011-11-29 23:00,30,97.825,97.825,97.825,97.825,1
20120801|2011-11-30 00:00,30,97.825,97.825,97.825,97.825,1
20120801|2011-11-30 02:00,30,97.825,97.825,97.825,97.825,2
20120801|2011-11-30 07:30,30,97.75,97.75,97.75,97.75,2
20120801|2011-11-30 08:00,30,97.9,97.975,97.9,97.975,10
20120801|2011-11-30 08:30,30,98,98,97.9,97.9,24
20120801|2011-11-30 09:00,30,97.9,98,97.875,97.875,52
20120801|2011-11-30 09:30,30,97.85,97.85,97.475,97.7,9
20120801|2011-11-30 10:00,30,97.7,97.95,97.7,97.9,60
20120801|2011-11-30 10:30,30,97.9,97.9,97.85,97.85,3
20120801|2011-11-30 11:00,30,97.725,97.75,97.6,97.75,14
20120801|2011-11-30 11:30,30,97.75,97.75,97.675,97.75,16
20120801|2011-11-30 12:00,30,97.75,97.75,97.625,97.75,19
20120801|2011-11-30 12:30,30,97.725,97.725,97.525,97.625,21
20120801|2011-11-30 13:00,30,97.7,97.7,97.6,97.6,8
20120801|2011-11-30 15:00,30,97.8,97.8,97.8,97.8,2
20120801|2011-11-30 15:30,30,97.525,97.525,97.525,97.525,4
20120801|2011-11-30 18:00,1,97.6,97.6,97.6,97.6,2
20120801|2011-12-01 03:30,1,97.7,97.7,97.7,97.7,2
20120801|2011-12-01 06:00,1,97.925,97.925,97.925,97.925,1
20120801|2011-12-01 06:30,1,97.925,97.925,97.85,97.85,3
20120801|2011-12-01 07:30,1,97.9,97.9,97.9,97.9,1
20120801|2011-12-01 08:30,1,97.7,97.7,97.4,97.45,6
20120801|2011-12-01 09:00,1,97.425,97.45,97.1,97.1,41
20120801|2011-12-01 09:30,1,97.3,97.3,97.225,97.275,8
20120801|2011-12-01 10:00,1,97.2,97.2,97.1,97.1,24
20120801|2011-12-01 10:30,1,97.225,97.25,97.225,97.25,8
20120801|2011-12-01 11:00,1,97.225,97.225,97.2,97.2,5
20120801|2011-12-01 11:30,1,97.2,97.2,97.125,97.2,8
20120801|2011-12-01 12:00,1,97,97.05,97,97,38
20120801|2011-12-01 12:30,1,97.025,97.2,96.975,97.2,22
20120801|2011-12-01 13:00,1,97.2,97.275,97.15,97.15,20
20120801|2011-12-01 14:00,1,97.15,97.15,97.1,97.1,5
20120801|2011-12-01 14:30,1,97.025,97.025,97.025,97.025,1
20120801|2011-12-01 15:00,1,97.25,97.25,97.25,97.25,2
20120801|2011-12-02 07:30,2,97.425,97.425,97.425,97.425,2
20120801|2011-12-02 08:00,2,97.025,97.025,97,97.025,12
20120801|2011-12-02 08:30,2,97.025,97.125,96.975,97.05,22
20120801|2011-12-02 09:00,2,97.2,97.2,97.2,97.2,1
20120801|2011-12-02 10:00,2,97.275,97.275,97.2,97.25,16
20120801|2011-12-02 10:30,2,97.25,97.25,97.075,97.075,17
20120801|2011-12-02 11:00,2,97.1,97.15,97.05,97.05,14
20120801|2011-12-02 11:30,2,97.125,97.125,97.05,97.05,6
20120801|2011-12-02 12:00,2,97.125,97.125,96.925,96.925,14
20120801|2011-12-02 12:30,2,96.95,96.95,96.7,96.75,88
20120801|2011-12-02 13:00,2,96.75,96.75,96.5,96.5,19
20120801|2011-12-02 13:30,2,96.6,96.6,96.6,96.6,1
20120801|2011-12-05 09:00,5,96.6,96.6,96.025,96.2,22
20120801|2011-12-05 09:30,5,96.2,96.2,96.2,96.2,4
20120801|2011-12-05 10:00,5,96.175,96.2,96.125,96.125,4
20120801|2011-12-05 10:30,5,96.35,96.35,96.2,96.225,9
20120801|2011-12-05 11:00,5,96.125,96.225,96.1,96.225,34
20120801|2011-12-05 11:30,5,96.15,96.15,96.15,96.15,2
20120801|2011-12-05 12:00,5,96.15,96.25,96.15,96.25,3
20120801|2011-12-05 12:30,5,96.25,96.25,96,96.05,35
20120801|2011-12-05 13:00,5,96,96.075,95.9,96.075,10
20120801|2011-12-05 13:30,5,95.925,95.975,95.9,95.975,4
20120801|2011-12-05 14:00,5,95.9,95.9,95.9,95.9,51
20120801|2011-12-05 14:30,5,95.8,95.85,95.8,95.8,5
20120801|2011-12-05 15:00,5,95.725,95.725,95.65,95.65,15
20120801|2011-12-05 17:00,6,96.025,96.2,96.025,96.2,3
20120801|2011-12-06 06:00,6,95.75,95.75,95.75,95.75,5
20120801|2011-12-06 07:30,6,95.625,95.625,95.625,95.625,1
20120801|2011-12-06 08:00,6,95.625,95.625,95.55,95.625,59
20120801|2011-12-06 08:30,6,95.625,95.75,95.625,95.75,51
20120801|2011-12-06 09:00,6,95.775,95.775,95.5,95.525,75
20120801|2011-12-06 09:30,6,95.55,95.8,95.55,95.7,152
20120801|2011-12-06 10:00,6,95.725,95.975,95.7,95.925,283
20120801|2011-12-06 10:30,6,95.95,95.975,95.9,95.9,18
20120801|2011-12-06 11:00,6,95.85,95.85,95.65,95.675,69
20120801|2011-12-06 11:30,6,95.7,95.725,95.675,95.725,33
20120801|2011-12-06 12:00,6,95.675,95.675,95.45,95.525,80
20120801|2011-12-06 12:30,6,95.55,96.1,95.55,96.1,104
20120801|2011-12-06 13:00,6,96.05,96.05,96,96,20
20120801|2011-12-06 13:30,6,96.075,96.075,96.075,96.075,5
20120801|2011-12-06 14:00,6,96.1,96.1,96.1,96.1,12
20120801|2011-12-06 22:30,7,95.925,95.925,95.9,95.9,7
20120801|2011-12-07 01:30,7,95.9,95.9,95.9,95.9,2
20120801|2011-12-07 03:30,7,95.9,95.9,95.9,95.9,2
20120801|2011-12-07 06:00,7,95.825,95.825,95.825,95.825,28
20120801|2011-12-07 07:30,7,95.725,95.725,95.725,95.725,3
20120801|2011-12-07 08:00,7,95.725,95.725,95.725,95.725,22
20120801|2011-12-07 08:30,7,95.725,95.75,95.725,95.725,5
20120801|2011-12-07 09:00,7,95.65,95.65,95.575,95.575,45
20120801|2011-12-07 09:30,7,95.575,95.6,95.475,95.55,69
20120801|2011-12-07 10:00,7,95.55,95.8,95.55,95.8,47
20120801|2011-12-07 10:30,7,95.825,95.9,95.8,95.9,23
20120801|2011-12-07 11:00,7,95.75,95.75,95.675,95.75,24
20120801|2011-12-07 11:30,7,95.75,95.75,95.7,95.75,33
20120801|2011-12-07 12:00,7,95.675,95.775,95.65,95.75,47
20120801|2011-12-07 12:30,7,95.8,96.075,95.6,95.875,157
20120801|2011-12-07 13:00,7,95.825,96.1,95.825,96.1,37
20120801|2011-12-07 13:30,7,96.1,96.1,96.1,96.1,5
20120801|2011-12-07 14:00,7,96.1,96.1,96.1,96.1,4
20120801|2011-12-07 14:30,7,96.1,96.1,96.1,96.1,6
20120801|2011-12-07 15:00,7,96.1,96.1,95.95,95.95,11
20120801|2011-12-07 17:30,8,95.9,95.9,95.9,95.9,1
20120801|2011-12-07 20:30,8,95.95,95.95,95.95,95.95,1
20120801|2011-12-08 02:00,8,95.7,95.775,95.7,95.775,5
20120801|2011-12-08 03:00,8,95.85,95.85,95.85,95.85,1
20120801|2011-12-08 05:30,8,95.7,95.7,95.7,95.7,2
20120801|2011-12-08 07:30,8,95.7,95.7,95.7,95.7,3
20120801|2011-12-08 08:00,8,95.7,95.7,95.625,95.625,6
20120801|2011-12-08 08:30,8,95.625,95.625,95.5,95.525,39
20120801|2011-12-08 09:00,8,95.525,95.575,95.325,95.35,77
20120801|2011-12-08 09:30,8,95.3,95.375,95.125,95.3,23
20120801|2011-12-08 10:00,8,95.275,95.35,95.075,95.2,80
20120801|2011-12-08 10:30,8,95.15,95.25,95.15,95.25,27
20120801|2011-12-08 11:00,8,95.075,95.225,95.05,95.05,5
20120801|2011-12-08 11:30,8,95.025,95.025,94.875,94.875,26
20120801|2011-12-08 12:00,8,94.75,94.925,94.6,94.925,68
20120801|2011-12-08 12:30,8,95.1,95.15,94.625,94.725,36
20120801|2011-12-08 13:00,8,94.8,94.875,94.725,94.8,30
20120801|2011-12-08 13:30,8,94.8,94.825,94.8,94.825,9
20120801|2011-12-08 14:00,8,94.8,94.8,94.8,94.8,2
20120801|2011-12-08 14:30,8,94.8,94.85,94.8,94.825,25
20120801|2011-12-09 06:00,9,94.675,94.675,94.65,94.65,2
20120801|2011-12-09 06:30,9,94.65,94.65,94.65,94.65,4
20120801|2011-12-09 07:00,9,94.65,94.65,94.625,94.625,6
20120801|2011-12-09 07:30,9,94.625,94.625,94.625,94.625,2
20120801|2011-12-09 08:00,9,94.4,94.475,94.3,94.3,9
20120801|2011-12-09 08:30,9,94.2,94.2,94.1,94.1,4
20120801|2011-12-09 09:00,9,94,94.625,93.975,94.575,139
20120801|2011-12-09 09:30,9,94.55,94.8,94.55,94.7,79
20120801|2011-12-09 10:00,9,94.65,94.75,94.55,94.55,25
20120801|2011-12-09 10:30,9,94.55,94.625,94.45,94.45,46
20120801|2011-12-09 11:00,9,94.45,94.45,94.4,94.4,17
20120801|2011-12-09 11:30,9,94.45,94.45,94.25,94.35,10
20120801|2011-12-09 12:00,9,94.35,94.35,94.25,94.275,12
20120801|2011-12-09 12:30,9,94,94.025,93.675,93.875,55
20120801|2011-12-09 13:00,9,93.875,93.875,93.725,93.775,24
20120801|2011-12-09 13:30,9,93.775,93.775,93.775,93.775,1
20120801|2011-12-12 09:00,12,94,94,93.35,93.35,46
20120801|2011-12-12 09:30,12,93.525,93.75,93.525,93.75,16
20120801|2011-12-12 10:00,12,93.675,93.8,93.55,93.8,50
20120801|2011-12-12 10:30,12,93.85,94.075,93.7,93.7,33
20120801|2011-12-12 11:00,12,93.7,94.1,93.7,94.1,21
20120801|2011-12-12 11:30,12,94.1,94.125,94,94.125,13
20120801|2011-12-12 12:00,12,93.9,93.9,93.9,93.9,2
20120801|2011-12-12 12:30,12,93.85,94.075,93.8,93.825,9
20120801|2011-12-12 13:00,12,93.875,94,93.85,94,22
20120801|2011-12-12 15:30,12,93.85,93.925,93.85,93.925,6
20120801|2011-12-12 18:30,13,93.675,93.675,93.675,93.675,1
20120801|2011-12-13 00:00,13,93.625,93.625,93.625,93.625,1
20120801|2011-12-13 06:00,13,93.45,93.45,93.425,93.425,12
20120801|2011-12-13 07:00,13,93.45,93.45,93.45,93.45,1
20120801|2011-12-13 08:00,13,93.7,93.7,93.7,93.7,2
20120801|2011-12-13 08:30,13,93.7,93.95,93.7,93.95,33
20120801|2011-12-13 09:00,13,93.75,93.75,93.725,93.75,5
20120801|2011-12-13 09:30,13,93.8,93.95,93.8,93.95,3
20120801|2011-12-13 10:00,13,93.8,93.8,93.775,93.775,14
20120801|2011-12-13 10:30,13,93.775,93.775,93.7,93.7,2
20120801|2011-12-13 11:00,13,93.675,93.675,93.65,93.675,3
20120801|2011-12-13 12:00,13,93.725,93.725,93.625,93.625,5
20120801|2011-12-13 12:30,13,93.55,94.025,93.55,94.025,59
20120801|2011-12-13 13:00,13,94.025,94.025,93.8,93.8,39
20120801|2011-12-13 13:30,13,93.825,93.825,93.75,93.75,5
20120801|2011-12-13 15:00,13,93.7,93.75,93.7,93.75,3
20120801|2011-12-14 07:00,14,93.475,93.475,93.475,93.475,1
20120801|2011-12-14 07:30,14,93.475,93.475,93.475,93.475,1
20120801|2011-12-14 08:00,14,93.4,93.4,93.325,93.35,6
20120801|2011-12-14 08:30,14,93.675,93.675,93.675,93.675,1
20120801|2011-12-14 09:00,14,93.45,93.5,93.35,93.35,22
20120801|2011-12-14 09:30,14,93.325,93.325,93.15,93.15,22
20120801|2011-12-14 10:00,14,93.125,93.175,93.05,93.175,56
20120801|2011-12-14 11:00,14,93.775,93.8,93.5,93.775,44
20120801|2011-12-14 11:30,14,93.675,93.675,93.5,93.575,14
20120801|2011-12-14 12:00,14,93.5,93.5,93.25,93.25,4
20120801|2011-12-14 12:30,14,93.25,93.475,93.25,93.375,23
20120801|2011-12-14 13:00,14,93.25,93.3,93.2,93.3,20
20120801|2011-12-14 13:30,14,93.35,93.4,93.35,93.4,4
20120801|2011-12-14 14:00,14,93.4,93.4,93.4,93.4,1
20120801|2011-12-14 14:30,14,93.4,93.4,93.375,93.375,3
20120801|2011-12-14 15:30,14,93.4,93.4,93.35,93.35,3
20120801|2011-12-14 19:00,15,93.2,93.2,93.2,93.2,1
20120801|2011-12-14 19:30,15,93.275,93.275,93.275,93.275,4
20120801|2011-12-14 20:00,15,93.2,93.2,93.2,93.2,1
20120801|2011-12-14 20:30,15,93.2,93.2,93.15,93.15,2
20120801|2011-12-15 02:00,15,93.075,93.075,93.075,93.075,2
20120801|2011-12-15 03:30,15,93,93,92.875,92.875,11
20120801|2011-12-15 07:30,15,93.025,93.025,93.025,93.025,2
20120801|2011-12-15 08:00,15,93.05,93.05,93.05,93.05,2
20120801|2011-12-15 09:00,15,92.975,93.075,92.875,93.075,60
20120801|2011-12-15 09:30,15,93.25,93.25,93.05,93.1,10
20120801|2011-12-15 10:00,15,93.05,93.05,93.05,93.05,1
20120801|2011-12-15 11:00,15,93.275,93.275,93.125,93.125,6
20120801|2011-12-15 11:30,15,93.05,93.05,93,93,11
20120801|2011-12-15 12:00,15,92.85,92.85,92.8,92.8,7
20120801|2011-12-15 12:30,15,92.9,92.925,92.625,92.625,35
20120801|2011-12-15 13:00,15,92.575,92.65,92.575,92.6,29
20120801|2011-12-16 03:00,16,92.375,92.375,92.375,92.375,1
20120801|2011-12-16 07:30,16,92.425,92.425,92.425,92.425,10
20120801|2011-12-16 08:00,16,92.5,92.5,92.5,92.5,2
20120801|2011-12-16 08:30,16,92.35,92.35,92.35,92.35,1
20120801|2011-12-16 09:00,16,92.4,92.45,92.325,92.375,46
20120801|2011-12-16 09:30,16,92.375,92.375,91.925,91.95,26
20120801|2011-12-16 10:00,16,91.9,91.9,91.6,91.6,86
20120801|2011-12-16 10:30,16,91.375,91.375,90.55,90.95,82
20120801|2011-12-16 11:00,16,90.975,91.3,90.9,91.175,88
20120801|2011-12-16 11:30,16,91.25,91.35,91.15,91.35,84
20120801|2011-12-16 12:00,16,91.3,91.3,91.225,91.25,3
20120801|2011-12-16 12:30,16,91.175,91.25,90.825,90.85,42
20120801|2011-12-16 13:00,16,90.925,91.25,90.9,91.15,35
20120801|2011-12-16 13:30,16,91.15,91.275,91.05,91.225,13
20120801|2011-12-19 09:00,19,90.85,91.45,90.85,91.225,33
20120801|2011-12-19 09:30,19,91.3,91.575,91.3,91.575,43
20120801|2011-12-19 10:00,19,91.575,91.625,91.45,91.625,20
20120801|2011-12-19 10:30,19,91.625,91.625,91.45,91.575,31
20120801|2011-12-19 11:00,19,91.775,92.3,91.75,92.2,73
20120801|2011-12-19 11:30,19,92.1,92.425,92.1,92.35,68
20120801|2011-12-19 12:00,19,92.5,92.5,92.475,92.475,2
20120801|2011-12-19 12:30,19,92.425,92.425,92.25,92.4,37
20120801|2011-12-19 13:00,19,92.35,92.35,92.25,92.25,3
20120801|2011-12-19 15:00,19,92.3,92.3,92.3,92.3,2
20120801|2011-12-19 17:00,20,92.3,92.3,92.3,92.3,1
20120801|2011-12-19 19:00,20,92.225,92.225,92.225,92.225,1
20120801|2011-12-19 20:30,20,92.3,92.3,92.3,92.3,1
20120801|2011-12-20 02:00,20,92.1,92.1,92.1,92.1,1
20120801|2011-12-20 03:00,20,91.975,91.975,91.975,91.975,2
20120801|2011-12-20 06:00,20,91.725,91.725,91.725,91.725,2
20120801|2011-12-20 08:00,20,91.95,91.95,91.95,91.95,1
20120801|2011-12-20 08:30,20,91.775,92,91.775,92,3
20120801|2011-12-20 09:00,20,92,92.2,92,92.2,38
20120801|2011-12-20 09:30,20,92.275,92.375,92.225,92.275,26
20120801|2011-12-20 10:00,20,92.4,92.425,92.35,92.425,25
20120801|2011-12-20 10:30,20,92.425,92.425,92.325,92.325,16
20120801|2011-12-20 11:00,20,92.275,92.375,92.175,92.175,41
20120801|2011-12-20 11:30,20,92.35,92.525,92.3,92.475,32
20120801|2011-12-20 12:00,20,92.475,92.525,92.45,92.525,88
20120801|2011-12-20 12:30,20,92.45,92.7,92.425,92.6,82
20120801|2011-12-20 13:00,20,92.6,92.6,92.525,92.55,6
20120801|2011-12-20 13:30,20,92.575,92.625,92.575,92.625,5
20120801|2011-12-20 14:00,20,92.7,92.7,92.675,92.7,5
20120801|2011-12-20 14:30,20,92.775,92.775,92.675,92.675,8
20120801|2011-12-20 15:00,20,92.675,92.675,92.5,92.5,8
20120801|2011-12-20 15:30,20,92.425,92.425,92.425,92.425,6
20120801|2011-12-20 20:30,21,92.425,92.425,92.425,92.425,1
20120801|2011-12-20 23:30,21,92.575,92.575,92.425,92.425,2
20120801|2011-12-21 01:30,21,92.425,92.425,92.425,92.425,1
20120801|2011-12-21 03:00,21,92.45,92.45,92.35,92.35,5
20120801|2011-12-21 07:00,21,92.2,92.2,92.2,92.2,1
20120801|2011-12-21 08:00,21,92.125,92.125,92.125,92.125,1
20120801|2011-12-21 08:30,21,92.125,92.275,92.1,92.25,15
20120801|2011-12-21 09:00,21,92.25,92.3,92.25,92.275,54
20120801|2011-12-21 09:30,21,92.325,92.325,92.025,92.025,57
20120801|2011-12-21 10:00,21,92.05,92.5,92.05,92.425,32
20120801|2011-12-21 10:30,21,92.225,92.3,92.05,92.3,16
20120801|2011-12-21 11:00,21,92.25,92.25,92.15,92.2,8
20120801|2011-12-21 11:30,21,92.2,92.5,92.2,92.35,89
20120801|2011-12-21 12:00,21,92.325,92.375,92.325,92.375,2
20120801|2011-12-21 12:30,21,92.2,92.2,92.05,92.175,64
20120801|2011-12-21 13:00,21,92.1,92.1,92.1,92.1,1
20120801|2011-12-21 14:00,21,92.125,92.2,92.125,92.2,13
20120801|2011-12-21 15:30,21,92.2,92.3,92.2,92.3,20
20120801|2011-12-21 20:30,22,92.3,92.3,92.3,92.3,5
20120801|2011-12-22 07:30,22,92.3,92.3,92.3,92.3,1
20120801|2011-12-22 08:00,22,92.4,92.525,92.3,92.35,12
20120801|2011-12-22 08:30,22,92.325,92.325,92.325,92.325,1
20120801|2011-12-22 09:00,22,92.5,92.625,92.375,92.625,21
20120801|2011-12-22 09:30,22,92.725,93.025,92.725,92.925,129
20120801|2011-12-22 10:00,22,93.025,93.1,92.975,93,25
20120801|2011-12-22 10:30,22,92.975,92.975,92.675,92.725,57
20120801|2011-12-22 11:00,22,92.675,93.25,92.65,93.225,70
20120801|2011-12-22 11:30,22,93.175,93.3,93.05,93.175,65
20120801|2011-12-22 12:00,22,93.25,93.35,93.25,93.35,35
20120801|2011-12-22 12:30,22,93.35,93.5,93.225,93.5,86
20120801|2011-12-22 13:00,22,93.425,93.475,93.375,93.475,37
20120801|2011-12-22 15:00,22,93.5,93.5,93.5,93.5,1
20120801|2011-12-22 15:30,22,93.5,93.5,93.425,93.425,3
20120801|2011-12-22 17:00,23,93.425,93.675,93.325,93.675,4
20120801|2011-12-23 06:30,23,93.9,93.9,93.85,93.85,4
20120801|2011-12-23 07:00,23,93.85,93.925,93.85,93.925,4
20120801|2011-12-23 07:30,23,93.775,93.775,93.775,93.775,1
20120801|2011-12-23 08:00,23,93.8,93.8,93.75,93.75,4
20120801|2011-12-23 08:30,23,93.75,93.825,93.675,93.825,4
20120801|2011-12-23 09:00,23,93.725,93.725,93.625,93.7,47
20120801|2011-12-23 09:30,23,93.7,93.7,93.6,93.675,25
20120801|2011-12-23 10:00,23,93.675,93.675,93.5,93.65,68
20120801|2011-12-23 10:30,23,93.65,93.85,93.65,93.825,66
20120801|2011-12-23 11:00,23,93.725,93.775,93.65,93.65,17
20120801|2011-12-23 11:30,23,93.625,93.65,93.5,93.525,42
20120801|2011-12-23 12:00,23,93.4,94.4,93.4,94.25,98
20120801|2011-12-23 12:30,23,94.425,94.5,94.025,94.5,89
20120801|2011-12-23 13:00,23,94.55,94.55,94.2,94.3,41
20120801|2011-12-27 09:00,27,94.45,94.5,94.4,94.4,11
20120801|2011-12-27 09:30,27,94.35,94.425,94.125,94.425,36
20120801|2011-12-27 10:00,27,94.25,94.275,94.15,94.175,37
20120801|2011-12-27 10:30,27,94.225,94.4,94.175,94.225,18
20120801|2011-12-27 11:00,27,94.275,94.325,94.225,94.325,7
20120801|2011-12-27 11:30,27,94.35,94.425,94.35,94.425,8
20120801|2011-12-27 12:00,27,94.375,94.375,94.375,94.375,1
20120801|2011-12-27 12:30,27,94.35,94.35,94.125,94.2,12
20120801|2011-12-27 13:00,27,94.45,94.45,94.425,94.425,2
20120801|2011-12-27 13:30,27,94.45,94.45,94.45,94.45,2
20120801|2011-12-27 15:00,27,94.65,94.65,94.65,94.65,2
20120801|2011-12-27 21:00,28,95,95,95,95,2
20120801|2011-12-27 21:30,28,95,95,95,95,1
20120801|2011-12-28 01:30,28,94.95,94.95,94.95,94.95,1
20120801|2011-12-28 08:00,28,94.7,94.725,94.7,94.725,2
20120801|2011-12-28 09:00,28,94.65,95,94.575,94.85,22
20120801|2011-12-28 09:30,28,94.95,95.05,94.925,94.925,55
20120801|2011-12-28 10:00,28,94.825,95.025,94.775,94.825,17
20120801|2011-12-28 10:30,28,94.875,95.025,94.825,95.025,27
20120801|2011-12-28 11:00,28,95,95,94.875,94.875,5
20120801|2011-12-28 11:30,28,94.8,94.95,94.8,94.95,4
20120801|2011-12-28 12:00,28,94.9,94.9,94.775,94.8,9
20120801|2011-12-28 12:30,28,94.825,95.05,94.725,94.725,119
20120801|2011-12-28 13:00,28,94.85,94.85,94.575,94.6,22
20120801|2011-12-28 13:30,28,94.7,94.7,94.7,94.7,1
20120801|2011-12-28 14:00,28,94.725,94.725,94.725,94.725,1
20120801|2011-12-28 21:30,29,94.75,94.75,94.75,94.75,1
20120801|2011-12-29 08:30,29,94.775,94.95,94.725,94.725,23
20120801|2011-12-29 09:00,29,94.75,94.925,94.575,94.925,20
20120801|2011-12-29 09:30,29,94.675,94.75,94.675,94.725,5
20120801|2011-12-29 10:00,29,94.6,94.625,94.5,94.55,7
20120801|2011-12-29 10:30,29,94.6,94.6,94.3,94.5,5
20120801|2011-12-29 11:00,29,94.375,94.375,94.375,94.375,1
20120801|2011-12-29 11:30,29,94.375,94.375,94.15,94.275,10
20120801|2011-12-29 12:00,29,94.175,94.325,94.1,94.275,21
20120801|2011-12-29 12:30,29,94.25,94.35,93.625,93.675,120
20120801|2011-12-29 13:00,29,93.75,93.775,93.675,93.75,6
20120801|2011-12-29 13:30,29,93.75,93.75,93.75,93.75,3
20120801|2011-12-29 14:00,29,93.875,93.875,93.875,93.875,1
20120801|2011-12-29 14:30,29,94.075,94.2,94.075,94.175,13
20120801|2011-12-29 15:00,29,94.175,94.175,94.175,94.175,4
20120801|2011-12-29 15:30,29,93.95,93.95,93.925,93.925,8
20120801|2011-12-29 17:00,30,93.9,93.9,93.9,93.9,1
20120801|2011-12-29 17:30,30,93.9,93.9,93.9,93.9,3
20120801|2011-12-29 18:00,30,93.9,93.9,93.9,93.9,2
20120801|2011-12-29 19:30,30,93.9,93.9,93.9,93.9,3
20120801|2011-12-29 20:30,30,93.9,93.9,93.9,93.9,1
20120801|2011-12-29 21:00,30,93.9,93.9,93.9,93.9,1
20120801|2011-12-30 05:30,30,94.1,94.1,94.1,94.1,1
20120801|2011-12-30 06:00,30,94.2,94.2,94.2,94.2,2
20120801|2011-12-30 06:30,30,94.2,94.2,94.2,94.2,3
20120801|2011-12-30 07:30,30,94.475,94.475,94.475,94.475,1
20120801|2011-12-30 08:00,30,94.375,94.475,94.35,94.475,6
20120801|2011-12-30 08:30,30,94.4,94.4,94.35,94.35,6
20120801|2011-12-30 09:00,30,94.525,94.525,94.3,94.3,2
20120801|2011-12-30 09:30,30,94.35,94.475,94.275,94.425,23
20120801|2011-12-30 10:00,30,94.4,94.425,94.25,94.3,18
20120801|2011-12-30 10:30,30,94.3,94.5,94.275,94.425,24
20120801|2011-12-30 11:00,30,94.3,94.375,94.25,94.25,20
20120801|2011-12-30 11:30,30,94.325,94.375,94.325,94.375,5
20120801|2011-12-30 12:00,30,94.45,94.45,94.4,94.4,4
20120801|2011-12-30 12:30,30,94.3,94.375,94.05,94.175,81
20120801|2011-12-30 13:00,30,94.15,94.425,94.15,94.35,99
20120801|2011-12-30 13:30,30,94.225,94.4,94.225,94.4,2
20120801|2012-01-03 09:00,3,94.7,95.15,94.7,95.075,141
20120801|2012-01-03 09:30,3,95.05,95.1,95.025,95.05,19
20120801|2012-01-03 10:00,3,95.05,95.05,94.95,94.975,105
20120801|2012-01-03 10:30,3,94.975,95.05,94.95,94.975,91
20120801|2012-01-03 11:00,3,94.9,95.05,94.85,94.975,40
20120801|2012-01-03 11:30,3,94.875,94.925,94.85,94.875,19
20120801|2012-01-03 12:00,3,94.875,94.975,94.8,94.875,46
20120801|2012-01-03 12:30,3,94.8,95.2,94.8,95.2,196
20120801|2012-01-03 13:00,3,95.2,95.275,95.125,95.175,76
20120801|2012-01-03 13:30,3,95.125,95.225,95.125,95.225,5
20120801|2012-01-03 14:00,3,95.25,95.35,95.25,95.35,13
20120801|2012-01-03 15:00,3,95.3,95.3,95.3,95.3,1
20120801|2012-01-03 15:30,3,95.275,95.275,95.275,95.275,1
20120801|2012-01-03 17:00,4,95.3,95.3,95.3,95.3,1
20120801|2012-01-03 19:00,4,95.025,95.025,95.025,95.025,1
20120801|2012-01-04 04:30,4,95.3,95.3,95.25,95.25,3
20120801|2012-01-04 05:00,4,95.275,95.275,95.275,95.275,2
20120801|2012-01-04 06:00,4,95.275,95.275,95.275,95.275,1
20120801|2012-01-04 06:30,4,95.275,95.275,95.275,95.275,6
20120801|2012-01-04 07:00,4,95.4,95.4,95.4,95.4,3
20120801|2012-01-04 07:30,4,95.4,95.4,95.35,95.35,8
20120801|2012-01-04 08:00,4,95.45,95.45,95.45,95.45,4
20120801|2012-01-04 08:30,4,95.375,95.5,95.3,95.5,33
20120801|2012-01-04 09:00,4,95.475,95.575,95.25,95.325,64
20120801|2012-01-04 09:30,4,95.35,95.475,95.175,95.3,56
20120801|2012-01-04 10:00,4,95.325,95.35,95.15,95.2,21
20120801|2012-01-04 10:30,4,95.2,95.55,95.175,95.3,106
20120801|2012-01-04 11:00,4,95.225,95.45,95.15,95.2,57
20120801|2012-01-04 11:30,4,95.3,95.325,95.2,95.325,80
20120801|2012-01-04 12:00,4,95.275,95.275,95.15,95.175,20
20120801|2012-01-04 12:30,4,95.275,95.45,94.9,94.975,173
20120801|2012-01-04 13:00,4,94.9,95,94.85,94.925,76
20120801|2012-01-04 13:30,4,95,95.1,95,95.1,8
20120801|2012-01-04 14:00,4,94.85,94.875,94.85,94.875,6
20120801|2012-01-04 14:30,4,94.8,94.8,94.8,94.8,2
20120801|2012-01-04 15:00,4,94.775,94.775,94.525,94.525,5
20120801|2012-01-04 17:30,5,94.625,94.625,94.625,94.625,1
20120801|2012-01-04 19:00,5,94.55,94.6,94.525,94.525,4
20120801|2012-01-04 20:30,5,94.525,94.525,94.525,94.525,2
20120801|2012-01-04 21:00,5,94.55,94.55,94.525,94.525,4
20120801|2012-01-04 21:30,5,94.55,94.55,94.55,94.55,2
20120801|2012-01-05 00:00,5,94.475,94.475,94.475,94.475,1
20120801|2012-01-05 02:00,5,94.6,94.6,94.575,94.575,3
20120801|2012-01-05 07:00,5,94.7,94.7,94.65,94.65,4
20120801|2012-01-05 07:30,5,94.625,94.775,94.575,94.75,25
20120801|2012-01-05 08:00,5,94.6,94.65,94.6,94.65,8
20120801|2012-01-05 08:30,5,94.7,94.825,94.65,94.825,28
20120801|2012-01-05 09:00,5,94.7,94.7,94.45,94.625,156
20120801|2012-01-05 09:30,5,94.65,94.85,94.575,94.8,71
20120801|2012-01-05 10:00,5,94.825,95,94.7,94.9,117
20120801|2012-01-05 10:30,5,94.85,94.85,94.575,94.625,37
20120801|2012-01-05 11:00,5,94.625,94.725,94.5,94.725,47
20120801|2012-01-05 11:30,5,94.75,94.75,94.65,94.7,25
20120801|2012-01-05 12:00,5,94.6,94.6,94.45,94.525,33
20120801|2012-01-05 12:30,5,94.425,94.425,94,94.125,155
20120801|2012-01-05 13:00,5,94.15,94.45,94.125,94.35,56
20120801|2012-01-05 13:30,5,94.3,94.35,94.3,94.35,10
20120801|2012-01-05 14:00,5,94.25,94.25,94.225,94.225,3
20120801|2012-01-05 15:30,5,94.25,94.25,94.25,94.25,3
20120801|2012-01-05 18:00,6,94.225,94.225,94.225,94.225,1
20120801|2012-01-06 00:00,6,94.15,94.15,94.15,94.15,1
20120801|2012-01-06 06:00,6,94.075,94.075,94.075,94.075,1
20120801|2012-01-06 06:30,6,94.15,94.15,94.15,94.15,1
20120801|2012-01-06 07:30,6,94.15,94.15,94.15,94.15,6
20120801|2012-01-06 08:30,6,94.275,94.425,94.25,94.425,9
20120801|2012-01-06 09:00,6,94.275,94.45,94.225,94.25,112
20120801|2012-01-06 09:30,6,94.275,94.65,94.275,94.525,28
20120801|2012-01-06 10:00,6,94.525,94.55,94.2,94.25,76
20120801|2012-01-06 10:30,6,94.2,94.525,94.125,94.275,20
20120801|2012-01-06 11:00,6,94.475,94.525,94.4,94.475,18
20120801|2012-01-06 11:30,6,94.45,94.525,94.45,94.525,12
20120801|2012-01-06 12:00,6,94.375,94.475,94.375,94.45,18
20120801|2012-01-06 12:30,6,94.525,94.7,94.4,94.65,77
20120801|2012-01-06 13:00,6,94.65,94.875,94.65,94.775,69
20120801|2012-01-06 13:30,6,94.75,95,94.75,94.9,40
20120801|2012-01-09 09:00,9,94.9,94.9,94.4,94.725,40
20120801|2012-01-09 09:30,9,94.825,94.9,94.75,94.8,37
20120801|2012-01-09 10:00,9,94.9,95.225,94.9,95.225,91
20120801|2012-01-09 10:30,9,95.175,95.175,94.95,94.95,13
20120801|2012-01-09 11:00,9,95.025,95.4,95,95.4,37
20120801|2012-01-09 11:30,9,95.275,95.325,95.175,95.225,44
20120801|2012-01-09 12:00,9,95.225,95.25,95.175,95.25,41
20120801|2012-01-09 12:30,9,95.2,95.2,94.725,94.875,423
20120801|2012-01-09 13:00,9,94.9,95.05,94.7,94.975,353
20120801|2012-01-09 13:30,9,94.95,95.125,94.95,95.125,4
20120801|2012-01-09 14:00,9,95.1,95.1,95.1,95.1,1
20120801|2012-01-09 14:30,9,95.1,95.1,95.1,95.1,1
20120801|2012-01-09 17:00,10,95.1,95.1,95.1,95.1,1
20120801|2012-01-10 04:00,10,95.3,95.3,95.3,95.3,1
20120801|2012-01-10 04:30,10,95.325,95.325,95.325,95.325,1
20120801|2012-01-10 06:00,10,95.2,95.2,95.2,95.2,1
20120801|2012-01-10 06:30,10,95.125,95.15,95.1,95.15,26
20120801|2012-01-10 07:00,10,95.15,95.175,95.15,95.175,25
20120801|2012-01-10 07:30,10,95.175,95.175,95.175,95.175,10
20120801|2012-01-10 08:00,10,95.175,95.2,95.175,95.2,38
20120801|2012-01-10 08:30,10,95.2,95.225,95.15,95.15,18
20120801|2012-01-10 09:00,10,95.2,95.55,94.975,95.45,273
20120801|2012-01-10 09:30,10,95.5,95.5,95.2,95.4,80
20120801|2012-01-10 10:00,10,95.375,95.55,95.35,95.475,75
20120801|2012-01-10 10:30,10,95.55,95.55,95.225,95.225,27
20120801|2012-01-10 11:00,10,95.3,95.4,95.3,95.3,34
20120801|2012-01-10 11:30,10,95.35,95.475,95.35,95.4,42
20120801|2012-01-10 12:00,10,95.4,95.6,95.4,95.6,97
20120801|2012-01-10 12:30,10,95.55,95.6,95.35,95.45,274
20120801|2012-01-10 13:00,10,95.475,95.55,95.425,95.55,199
20120801|2012-01-10 13:30,10,95.45,95.45,95.45,95.45,1
20120801|2012-01-10 14:30,10,95.5,95.5,95.5,95.5,1
20120801|2012-01-10 15:00,10,95.4,95.4,95.35,95.35,32
20120801|2012-01-10 15:30,10,95.3,95.35,95.3,95.3,7
20120801|2012-01-10 17:00,11,95.3,95.3,95.175,95.175,10
20120801|2012-01-10 19:30,11,95.2,95.3,95.2,95.3,2
20120801|2012-01-10 20:00,11,95.35,95.35,95.35,95.35,1
20120801|2012-01-11 06:30,11,95.225,95.225,95.225,95.225,5
20120801|2012-01-11 07:00,11,95.175,95.175,95.15,95.15,9
20120801|2012-01-11 07:30,11,95.15,95.15,94.8,94.85,45
20120801|2012-01-11 08:00,11,94.7,94.775,94.65,94.65,31
20120801|2012-01-11 08:30,11,94.65,94.65,94.6,94.65,16
20120801|2012-01-11 09:00,11,94.65,94.85,94.55,94.6,38
20120801|2012-01-11 09:30,11,94.45,94.725,94.45,94.7,51
20120801|2012-01-11 10:00,11,94.725,94.725,94.525,94.6,42
20120801|2012-01-11 10:30,11,94.525,94.65,94.225,94.65,82
20120801|2012-01-11 11:00,11,94.6,94.625,94.3,94.625,119
20120801|2012-01-11 11:30,11,94.55,94.875,94.55,94.875,155
20120801|2012-01-11 12:00,11,94.975,95,94.875,94.975,133
20120801|2012-01-11 12:30,11,94.925,95.05,94.725,95.025,271
20120801|2012-01-11 13:00,11,95.025,95.2,95,95.15,210
20120801|2012-01-11 13:30,11,95.1,95.125,95.05,95.1,26
20120801|2012-01-11 14:00,11,95.175,95.175,95.175,95.175,2
20120801|2012-01-11 15:00,11,95.15,95.15,95,95,25
20120801|2012-01-11 15:30,11,95,95.05,94.95,94.95,28
20120801|2012-01-11 17:00,12,94.775,94.775,94.775,94.775,1
20120801|2012-01-11 17:30,12,95.15,95.15,95.15,95.15,1
20120801|2012-01-11 18:00,12,95.225,95.3,95.225,95.3,4
20120801|2012-01-11 18:30,12,95.3,95.3,95.3,95.3,1
20120801|2012-01-11 19:00,12,95.225,95.225,95.225,95.225,1
20120801|2012-01-11 20:30,12,95.1,95.1,95.1,95.1,4
20120801|2012-01-12 02:00,12,95.125,95.125,95.1,95.1,2
20120801|2012-01-12 04:00,12,95.2,95.2,95.2,95.2,2
20120801|2012-01-12 04:30,12,95.275,95.275,95.225,95.225,4
20120801|2012-01-12 05:00,12,95.25,95.25,95.25,95.25,1
20120801|2012-01-12 05:30,12,95.275,95.3,95.275,95.3,3
20120801|2012-01-12 06:30,12,95.3,95.3,95.3,95.3,10
20120801|2012-01-12 07:00,12,95.3,95.4,95.275,95.4,18
20120801|2012-01-12 07:30,12,95.4,95.4,94.5,94.5,81
20120801|2012-01-12 08:00,12,94.5,94.65,94.375,94.65,41
20120801|2012-01-12 08:30,12,94.525,94.7,94.475,94.475,36
20120801|2012-01-12 09:00,12,94.675,94.75,94.6,94.625,33
20120801|2012-01-12 09:30,12,94.5,94.9,94.5,94.775,40
20120801|2012-01-12 10:00,12,94.675,95.1,94.675,95,28
20120801|2012-01-12 10:30,12,94.95,94.975,94.575,94.575,34
20120801|2012-01-12 11:00,12,94.575,94.85,94.525,94.85,71
20120801|2012-01-12 11:30,12,95.05,95.05,94.95,94.95,51
20120801|2012-01-12 12:00,12,94.975,95,94.85,94.875,46
20120801|2012-01-12 12:30,12,94.9,95.15,94.8,95,178
20120801|2012-01-12 13:00,12,95.05,95.1,94.95,95,135
20120801|2012-01-12 13:30,12,95,95,94.925,94.925,6
20120801|2012-01-12 14:30,12,95.2,95.2,95.2,95.2,1
20120801|2012-01-12 15:00,12,95.2,95.3,95.2,95.225,5
20120801|2012-01-12 19:30,13,95.275,95.275,95.275,95.275,1
20120801|2012-01-12 21:30,13,95.175,95.175,95.125,95.125,4
20120801|2012-01-12 22:00,13,95.3,95.3,95.3,95.3,2
20120801|2012-01-12 23:00,13,95.3,95.3,95.3,95.3,63
20120801|2012-01-13 01:00,13,95.3,95.3,95.3,95.3,4
20120801|2012-01-13 01:30,13,95.3,95.3,95.225,95.225,14
20120801|2012-01-13 06:30,13,95.3,95.3,95.3,95.3,12
20120801|2012-01-13 07:00,13,95.1,95.2,95.1,95.2,5
20120801|2012-01-13 07:30,13,95.15,95.2,95,95.15,8
20120801|2012-01-13 08:00,13,95.2,95.2,95.1,95.125,8
20120801|2012-01-13 08:30,13,95,95.2,94.975,95.2,24
20120801|2012-01-13 09:00,13,95.2,95.3,95.025,95.125,73
20120801|2012-01-13 09:30,13,95.1,95.4,95.025,95.4,139
20120801|2012-01-13 10:00,13,95.4,95.575,95.35,95.425,98
20120801|2012-01-13 10:30,13,95.55,95.575,95.45,95.475,55
20120801|2012-01-13 11:00,13,95.55,95.575,95.3,95.375,54
20120801|2012-01-13 11:30,13,95.375,95.575,95.35,95.45,28
20120801|2012-01-13 12:00,13,95.525,95.625,95.45,95.475,78
20120801|2012-01-13 12:30,13,95.4,95.75,95.375,95.75,247
20120801|2012-01-13 13:00,13,95.75,95.8,95.7,95.75,133
20120801|2012-01-13 13:30,13,95.75,95.75,95.7,95.7,8
20120801|2012-01-17 09:00,17,95.85,96,95.775,95.925,152
20120801|2012-01-17 09:30,17,95.925,96,95.85,95.875,50
20120801|2012-01-17 10:00,17,95.95,96,95.775,95.775,28
20120801|2012-01-17 10:30,17,95.825,95.925,95.8,95.925,13
20120801|2012-01-17 11:00,17,95.975,95.975,95.875,95.9,29
20120801|2012-01-17 11:30,17,95.95,95.975,95.9,95.975,21
20120801|2012-01-17 12:00,17,95.95,96.025,95.875,95.975,96
20120801|2012-01-17 12:30,17,95.85,96,95.55,95.925,379
20120801|2012-01-17 13:00,17,95.925,96,95.9,95.975,60
20120801|2012-01-17 13:30,17,96.025,96.025,96.025,96.025,1
20120801|2012-01-17 14:00,17,95.9,95.9,95.9,95.9,7
20120801|2012-01-17 15:30,17,95.925,95.925,95.925,95.925,1
20120801|2012-01-17 19:00,18,96,96,96,96,1
20120801|2012-01-17 20:00,18,96.025,96.025,96.025,96.025,4
20120801|2012-01-17 20:30,18,96.025,96.15,96.025,96.1,6
20120801|2012-01-18 01:00,18,96.1,96.1,96.1,96.1,1
20120801|2012-01-18 05:30,18,96.075,96.225,96.075,96.175,13
20120801|2012-01-18 06:00,18,96.25,96.25,96.2,96.2,12
20120801|2012-01-18 06:30,18,96.25,96.325,96.25,96.325,11
20120801|2012-01-18 07:00,18,96.35,96.35,96.25,96.25,20
20120801|2012-01-18 07:30,18,96.25,96.25,96.2,96.2,5
20120801|2012-01-18 08:00,18,96.15,96.25,96.15,96.25,17
20120801|2012-01-18 09:00,18,96.175,96.275,96.025,96.05,71
20120801|2012-01-18 09:30,18,96.075,96.15,96.05,96.075,56
20120801|2012-01-18 10:00,18,96.15,96.225,96.075,96.2,29
20120801|2012-01-18 10:30,18,96.225,96.25,96.075,96.125,43
20120801|2012-01-18 11:00,18,96.175,96.175,96.075,96.15,33
20120801|2012-01-18 11:30,18,96.125,96.2,96.125,96.2,11
20120801|2012-01-18 12:00,18,96.25,96.35,96.15,96.25,105
20120801|2012-01-18 12:30,18,96.2,96.425,96.1,96.375,122
20120801|2012-01-18 13:00,18,96.4,96.5,96.375,96.45,57
20120801|2012-01-18 13:30,18,96.425,96.45,96.4,96.45,9
20120801|2012-01-18 14:30,18,96.425,96.5,96.425,96.5,7
20120801|2012-01-18 15:00,18,96.5,96.5,96.45,96.5,6
20120801|2012-01-18 15:30,18,96.35,96.35,96.35,96.35,1
20120801|2012-01-18 20:30,19,96.45,96.45,96.45,96.45,1
20120801|2012-01-19 02:00,19,96.4,96.4,96.4,96.4,3
20120801|2012-01-19 02:30,19,96.45,96.45,96.45,96.45,6
20120801|2012-01-19 04:00,19,96.5,96.5,96.5,96.5,4
20120801|2012-01-19 05:30,19,96.5,96.5,96.5,96.5,2
20120801|2012-01-19 06:30,19,96.075,96.075,96.075,96.075,1
20120801|2012-01-19 07:30,19,96.3,96.3,96.3,96.3,1
20120801|2012-01-19 08:00,19,96.3,96.3,96.3,96.3,1
20120801|2012-01-19 08:30,19,96.3,96.325,96.3,96.325,9
20120801|2012-01-19 09:00,19,96.4,96.425,96.175,96.4,99
20120801|2012-01-19 09:30,19,96.35,96.6,96.3,96.55,58
20120801|2012-01-19 10:00,19,96.6,96.65,96.5,96.65,80
20120801|2012-01-19 10:30,19,96.5,96.5,96.2,96.5,78
20120801|2012-01-19 11:00,19,96.475,96.65,96.475,96.625,58
20120801|2012-01-19 11:30,19,96.65,96.825,96.625,96.825,91
20120801|2012-01-19 12:00,19,96.8,96.875,96.775,96.825,14
20120801|2012-01-19 12:30,19,96.825,96.85,95.45,95.5,1389
20120801|2012-01-19 13:00,19,95.5,95.725,95.45,95.725,241
20120801|2012-01-19 13:30,19,95.725,95.85,95.725,95.85,9
20120801|2012-01-19 14:00,19,95.825,95.825,95.825,95.825,1
20120801|2012-01-19 14:30,19,95.875,95.875,95.875,95.875,2
20120801|2012-01-19 15:00,19,95.725,95.725,95.725,95.725,3
20120801|2012-01-19 17:00,20,95.875,95.9,95.875,95.9,10
20120801|2012-01-19 17:30,20,96,96,96,96,1
20120801|2012-01-19 19:00,20,96.05,96.05,96.05,96.05,1
20120801|2012-01-19 19:30,20,96.05,96.05,96.05,96.05,4
20120801|2012-01-19 22:30,20,96,96,96,96,1
20120801|2012-01-20 01:00,20,96.15,96.15,96.15,96.15,1
20120801|2012-01-20 04:00,20,96.15,96.15,96.15,96.15,3
20120801|2012-01-20 04:30,20,96.15,96.15,96.15,96.15,2
20120801|2012-01-20 05:00,20,96.175,96.275,96.175,96.275,4
20120801|2012-01-20 06:30,20,96.275,96.3,96.275,96.3,17
20120801|2012-01-20 07:00,20,96.175,96.175,95.875,95.875,10
20120801|2012-01-20 07:30,20,96.025,96.1,96,96,4
20120801|2012-01-20 08:00,20,96.075,96.075,96.05,96.075,9
20120801|2012-01-20 08:30,20,96.125,96.125,95.95,95.95,14
20120801|2012-01-20 09:00,20,95.95,96.125,95.7,96.125,110
20120801|2012-01-20 09:30,20,96.125,96.125,95.9,96.075,42
20120801|2012-01-20 10:00,20,96.05,96.075,95.775,95.775,116
20120801|2012-01-20 10:30,20,95.7,95.925,95.7,95.8,48
20120801|2012-01-20 11:00,20,95.8,95.85,95.75,95.825,13
20120801|2012-01-20 11:30,20,95.825,96,95.75,96,47
20120801|2012-01-20 12:00,20,95.875,96.025,95.875,96,19
20120801|2012-01-20 12:30,20,96.075,96.15,95.875,95.975,226
20120801|2012-01-20 13:00,20,96.025,96.125,95.925,96.125,54
20120801|2012-01-20 13:30,20,96.175,96.3,96.175,96.3,15
20120801|2012-01-23 09:00,23,96.275,96.975,96.275,96.925,175
20120801|2012-01-23 09:30,23,96.975,97.2,96.875,97.05,205
20120801|2012-01-23 10:00,23,97.025,97.125,96.925,96.925,47
20120801|2012-01-23 10:30,23,96.9,96.95,96.7,96.775,62
20120801|2012-01-23 11:00,23,96.725,96.9,96.725,96.825,86
20120801|2012-01-23 11:30,23,96.825,96.825,96.625,96.65,40
20120801|2012-01-23 12:00,23,96.675,96.7,96.4,96.45,98
20120801|2012-01-23 12:30,23,96.45,96.65,96.35,96.65,291
20120801|2012-01-23 13:00,23,96.625,96.8,96.6,96.8,55
20120801|2012-01-23 13:30,23,96.825,96.825,96.825,96.825,3
20120801|2012-01-23 14:00,23,96.8,96.8,96.75,96.75,9
20120801|2012-01-23 14:30,23,96.7,96.7,96.45,96.45,40
20120801|2012-01-23 15:00,23,96.6,96.6,96.6,96.6,1
20120801|2012-01-23 21:00,24,96.7,96.7,96.7,96.7,1
20120801|2012-01-24 02:00,24,96.725,96.725,96.725,96.725,1
20120801|2012-01-24 02:30,24,96.85,97.05,96.85,97.025,22
20120801|2012-01-24 03:30,24,97.2,97.2,97.2,97.2,15
20120801|2012-01-24 04:00,24,97.2,97.2,97.2,97.2,2
20120801|2012-01-24 04:30,24,97.2,97.2,97.2,97.2,4
20120801|2012-01-24 05:00,24,97.175,97.175,97.175,97.175,1
20120801|2012-01-24 05:30,24,97.1,97.1,97.1,97.1,1
20120801|2012-01-24 06:30,24,97.125,97.125,97.125,97.125,10
20120801|2012-01-24 07:00,24,97.1,97.25,97.1,97.25,7
20120801|2012-01-24 07:30,24,97.275,97.275,97.075,97.075,40
20120801|2012-01-24 08:30,24,97.175,97.3,97.15,97.15,39
20120801|2012-01-24 09:00,24,97.2,97.25,96.95,96.95,188
20120801|2012-01-24 09:30,24,96.975,97.1,96.85,96.95,49
20120801|2012-01-24 10:00,24,97,97.075,96.75,96.75,44
20120801|2012-01-24 10:30,24,96.75,96.925,96.7,96.85,166
20120801|2012-01-24 11:00,24,96.9,97.1,96.725,96.925,86
20120801|2012-01-24 11:30,24,96.95,96.95,96.85,96.925,17
20120801|2012-01-24 12:00,24,96.925,97.025,96.875,96.95,39
20120801|2012-01-24 12:30,24,97.025,97.175,96.925,97,182
20120801|2012-01-24 13:00,24,97.025,97.05,96.8,96.925,155
20120801|2012-01-24 13:30,24,96.875,96.95,96.85,96.95,14
20120801|2012-01-24 14:00,24,97,97.1,97,97.1,18
20120801|2012-01-24 14:30,24,96.95,97.05,96.95,97.025,3
20120801|2012-01-24 15:00,24,96.95,97.05,96.9,96.95,22
20120801|2012-01-24 15:30,24,96.95,96.95,96.95,96.95,1
20120801|2012-01-24 17:00,25,96.925,97.1,96.925,97.1,4
20120801|2012-01-24 18:30,25,97.125,97.125,97.125,97.125,1
20120801|2012-01-24 19:00,25,97.125,97.35,97.125,97.35,10
20120801|2012-01-24 20:00,25,97.1,97.1,97.1,97.1,1
20120801|2012-01-24 21:30,25,97.1,97.1,97.1,97.1,2
20120801|2012-01-24 22:00,25,96.95,97.025,96.95,97.025,2
20120801|2012-01-25 02:00,25,97.1,97.125,97.1,97.125,3
20120801|2012-01-25 02:30,25,97.125,97.125,97.125,97.125,1
20120801|2012-01-25 03:00,25,97.125,97.125,97.125,97.125,1
20120801|2012-01-25 04:30,25,97.2,97.2,97.2,97.2,6
20120801|2012-01-25 05:30,25,97.25,97.25,97.175,97.175,4
20120801|2012-01-25 06:30,25,97.3,97.4,97.3,97.4,2
20120801|2012-01-25 07:30,25,97.3,97.3,97.3,97.3,1
20120801|2012-01-25 08:30,25,97.1,97.1,96.95,97,22
20120801|2012-01-25 09:00,25,96.95,97.075,96.8,97.05,50
20120801|2012-01-25 09:30,25,97.05,97.075,96.875,97,67
20120801|2012-01-25 10:00,25,96.925,97,96.9,96.9,13
20120801|2012-01-25 10:30,25,96.9,97.025,96.9,96.95,25
20120801|2012-01-25 11:00,25,96.975,96.975,96.9,96.925,16
20120801|2012-01-25 11:30,25,96.95,97.075,96.95,97,10
20120801|2012-01-25 12:00,25,96.975,97.05,96.975,97.05,12
20120801|2012-01-25 12:30,25,97,97.125,97,97.1,62
20120801|2012-01-25 13:00,25,97.075,97.275,97.075,97.275,20
20120801|2012-01-25 13:30,25,97.25,97.275,97.225,97.225,7
20120801|2012-01-25 14:00,25,97.3,97.325,97.3,97.325,4
20120801|2012-01-25 15:00,25,97.05,97.05,97.05,97.05,1
20120801|2012-01-26 04:00,26,97.225,97.275,97.225,97.275,5
20120801|2012-01-26 04:30,26,97.35,97.4,97.35,97.4,3
20120801|2012-01-26 05:30,26,97.4,97.4,97.4,97.4,2
20120801|2012-01-26 06:00,26,97.4,97.4,97.35,97.35,5
20120801|2012-01-26 06:30,26,97.35,97.35,97.35,97.35,2
20120801|2012-01-26 07:00,26,97.325,97.325,97.075,97.1,10
20120801|2012-01-26 07:30,26,97.125,97.125,97.125,97.125,2
20120801|2012-01-26 08:00,26,97.25,97.25,97.25,97.25,1
20120801|2012-01-26 08:30,26,97.275,97.375,97.25,97.325,13
20120801|2012-01-26 09:00,26,97.375,97.4,97.125,97.275,104
20120801|2012-01-26 09:30,26,97.3,97.3,96.975,96.975,87
20120801|2012-01-26 10:00,26,96.975,96.975,96.175,96.525,174
20120801|2012-01-26 10:30,26,96.6,96.725,96.5,96.6,29
20120801|2012-01-26 11:00,26,96.525,96.525,96.15,96.275,83
20120801|2012-01-26 11:30,26,96.25,96.6,96.25,96.6,66
20120801|2012-01-26 12:00,26,96.6,96.625,96.325,96.45,47
20120801|2012-01-26 12:30,26,96.45,96.725,96.375,96.65,301
20120801|2012-01-26 13:00,26,96.7,96.7,96.6,96.675,41
20120801|2012-01-26 13:30,26,96.675,96.7,96.675,96.7,2
20120801|2012-01-26 14:00,26,96.7,96.7,96.7,96.7,1
20120801|2012-01-26 14:30,26,96.7,96.7,96.7,96.7,11
20120801|2012-01-26 15:00,26,96.7,96.75,96.7,96.75,42
20120801|2012-01-26 17:00,27,96.9,96.975,96.85,96.9,7
20120801|2012-01-26 18:00,27,96.825,96.825,96.825,96.825,1
20120801|2012-01-26 20:30,27,96.85,96.85,96.775,96.775,2
20120801|2012-01-26 21:00,27,96.825,96.825,96.825,96.825,1
20120801|2012-01-26 21:30,27,96.85,96.85,96.85,96.85,5
20120801|2012-01-26 22:00,27,96.85,96.85,96.85,96.85,1
20120801|2012-01-26 23:30,27,96.975,97,96.975,97,3
20120801|2012-01-27 00:00,27,97,97,97,97,2
20120801|2012-01-27 01:00,27,96.875,96.875,96.875,96.875,1
20120801|2012-01-27 02:00,27,96.85,96.85,96.85,96.85,3
20120801|2012-01-27 02:30,27,96.85,96.85,96.85,96.85,2
20120801|2012-01-27 03:00,27,96.775,96.775,96.775,96.775,2
20120801|2012-01-27 06:30,27,96.925,97,96.925,97,11
20120801|2012-01-27 08:00,27,96.65,96.65,96.4,96.4,16
20120801|2012-01-27 08:30,27,96.575,96.65,96.5,96.65,4
20120801|2012-01-27 09:00,27,96.625,96.775,96.35,96.525,116
20120801|2012-01-27 09:30,27,96.525,96.6,96.4,96.6,54
20120801|2012-01-27 10:00,27,96.575,97.1,96.5,97.1,149
20120801|2012-01-27 10:30,27,96.9,96.975,96.875,96.95,9
20120801|2012-01-27 11:00,27,96.775,96.875,96.725,96.85,25
20120801|2012-01-27 11:30,27,96.85,97.075,96.85,97.025,33
20120801|2012-01-27 12:00,27,97.05,97.05,96.875,97,46
20120801|2012-01-27 12:30,27,97.05,97.35,97,97.35,287
20120801|2012-01-27 13:00,27,97.35,97.35,97.25,97.25,70
20120801|2012-01-27 13:30,27,97.325,97.325,97.25,97.3,15
20120801|2012-01-30 09:00,30,97.075,97.075,96.625,96.725,70
20120801|2012-01-30 09:30,30,96.75,97.175,96.75,96.975,36
20120801|2012-01-30 10:00,30,97.025,97.25,96.925,97.05,49
20120801|2012-01-30 10:30,30,97.025,97.025,96.85,96.85,11
20120801|2012-01-30 11:00,30,96.8,96.875,96.65,96.65,16
20120801|2012-01-30 11:30,30,96.7,96.875,96.675,96.875,25
20120801|2012-01-30 12:00,30,96.9,96.975,96.9,96.975,30
20120801|2012-01-30 12:30,30,96.975,97.1,96.925,97,122
20120801|2012-01-30 13:00,30,97.15,97.175,97.125,97.15,16
20120801|2012-01-30 13:30,30,97.15,97.15,97.125,97.125,6
20120801|2012-01-30 14:30,30,97.2,97.2,97.2,97.2,1
20120801|2012-01-30 15:00,30,97.25,97.275,97.25,97.275,2
20120801|2012-01-30 18:30,31,97.15,97.15,97.15,97.15,6
20120801|2012-01-30 21:00,31,97.2,97.25,97.2,97.25,3
20120801|2012-01-30 22:00,31,97.2,97.2,97.2,97.2,1
20120801|2012-01-30 22:30,31,97.4,97.4,97.4,97.4,1
20120801|2012-01-31 01:30,31,97.4,97.4,97.4,97.4,2
20120801|2012-01-31 03:00,31,97.4,97.4,97.4,97.4,6
20120801|2012-01-31 05:00,31,97.4,97.4,97.4,97.4,5
20120801|2012-01-31 05:30,31,97.4,97.5,97.4,97.5,7
20120801|2012-01-31 06:00,31,97.5,97.5,97.35,97.35,10
20120801|2012-01-31 07:00,31,97.4,97.4,97.325,97.325,7
20120801|2012-01-31 07:30,31,97.275,97.275,97.275,97.275,2
20120801|2012-01-31 08:30,31,97.275,97.275,97.275,97.275,1
20120801|2012-01-31 09:00,31,97.25,97.475,97.25,97.45,49
20120801|2012-01-31 09:30,31,97.5,97.6,97.5,97.6,7
20120801|2012-01-31 10:00,31,97.675,97.725,97.575,97.625,43
20120801|2012-01-31 10:30,31,97.625,97.625,97.45,97.45,45
20120801|2012-01-31 11:00,31,97.45,97.625,97.375,97.4,21
20120801|2012-01-31 11:30,31,97.425,97.6,97.425,97.6,26
20120801|2012-01-31 12:00,31,97.6,97.65,97.575,97.65,117
20120801|2012-01-31 12:30,31,97.75,98.05,97.7,98.025,216
20120801|2012-01-31 13:00,31,98.025,98.1,97.925,98,107
20120801|2012-01-31 13:30,31,97.975,98,97.975,98,3
20120801|2012-01-31 15:00,31,98.05,98.05,98.05,98.05,1
20120801|2012-01-31 15:30,31,98.125,98.125,98.1,98.1,3
20120801|2012-01-31 17:00,1,98.05,98.05,98.05,98.05,9
20120801|2012-01-31 17:30,1,98.1,98.325,98.1,98.325,19
20120801|2012-01-31 19:00,1,98.325,98.325,98.325,98.325,1
20120801|2012-01-31 20:00,1,98.35,98.35,98.325,98.325,4
20120801|2012-02-01 01:30,1,98.4,98.5,98.4,98.5,22
20120801|2012-02-01 02:00,1,98.375,98.375,98.375,98.375,1
20120801|2012-02-01 02:30,1,98.425,98.425,98.425,98.425,1
20120801|2012-02-01 03:00,1,98.5,98.5,98.5,98.5,5
20120801|2012-02-01 03:30,1,98.5,98.5,98.5,98.5,5
20120801|2012-02-01 04:00,1,98.425,98.425,98.425,98.425,1
20120801|2012-02-01 05:00,1,98.5,98.5,98.5,98.5,12
20120801|2012-02-01 06:30,1,98.45,98.45,98.4,98.4,2
20120801|2012-02-01 07:00,1,98.275,98.275,98.25,98.25,2
20120801|2012-02-01 08:30,1,98.25,98.25,98.125,98.125,7
20120801|2012-02-01 09:00,1,98.2,98.35,98.05,98.325,323
20120801|2012-02-01 09:30,1,98.4,98.4,98.175,98.2,172
20120801|2012-02-01 10:00,1,98.225,98.325,98.2,98.325,59
20120801|2012-02-01 10:30,1,98.225,98.3,98.125,98.2,43
20120801|2012-02-01 11:00,1,98.15,98.275,98.15,98.275,14
20120801|2012-02-01 11:30,1,98.2,98.2,97.9,97.95,130
20120801|2012-02-01 12:00,1,98,98.3,98,98.2,110
20120801|2012-02-01 12:30,1,98.25,98.475,98.225,98.375,264
20120801|2012-02-01 13:00,1,98.375,98.45,98.325,98.4,139
20120801|2012-02-01 14:00,1,98.45,98.45,98.4,98.45,6
20120801|2012-02-01 14:30,1,98.45,98.5,98.45,98.5,5
20120801|2012-02-01 15:00,1,98.3,98.3,98.3,98.3,1
20120801|2012-02-01 15:30,1,98.5,98.5,98.375,98.375,4
20120801|2012-02-02 00:30,2,98.475,98.475,98.475,98.475,1
20120801|2012-02-02 04:00,2,98.45,98.45,98.45,98.45,1
20120801|2012-02-02 07:30,2,98.325,98.325,98.325,98.325,1
20120801|2012-02-02 08:00,2,98.275,98.275,98.25,98.25,5
20120801|2012-02-02 08:30,2,98.25,98.25,98.25,98.25,1
20120801|2012-02-02 09:00,2,98.275,98.3,98.1,98.2,67
20120801|2012-02-02 09:30,2,98.2,98.375,98.175,98.25,55
20120801|2012-02-02 10:00,2,98.25,98.475,98.2,98.475,43
20120801|2012-02-02 10:30,2,98.475,98.575,98.425,98.525,118
20120801|2012-02-02 11:00,2,98.55,98.55,98.4,98.55,67
20120801|2012-02-02 11:30,2,98.5,98.575,98.475,98.575,69
20120801|2012-02-02 12:00,2,98.575,98.6,98.325,98.4,188
20120801|2012-02-02 12:30,2,98.35,98.35,98.025,98.175,213
20120801|2012-02-02 13:00,2,98.175,98.275,98.15,98.2,58
20120801|2012-02-02 13:30,2,98.2,98.3,98.2,98.2,6
20120801|2012-02-02 14:30,2,98.275,98.3,98.275,98.3,10
20120801|2012-02-02 15:00,2,98.35,98.35,98.25,98.25,3
20120801|2012-02-02 15:30,2,98.225,98.225,98.225,98.225,1
20120801|2012-02-02 18:30,3,98.1,98.1,98.1,98.1,1
20120801|2012-02-02 23:00,3,98.45,98.5,98.45,98.5,11
20120801|2012-02-02 23:30,3,98.5,98.5,98.5,98.5,2
20120801|2012-02-03 00:00,3,98.525,98.525,98.525,98.525,3
20120801|2012-02-03 01:30,3,98.5,98.5,98.5,98.5,1
20120801|2012-02-03 02:00,3,98.5,98.5,98.5,98.5,1
20120801|2012-02-03 02:30,3,98.5,98.5,98.5,98.5,1
20120801|2012-02-03 03:30,3,98.5,98.5,98.5,98.5,1
20120801|2012-02-03 05:00,3,98.5,98.5,98.5,98.5,3
20120801|2012-02-03 06:00,3,98.55,98.55,98.5,98.5,5
20120801|2012-02-03 06:30,3,98.5,98.5,98.5,98.5,1
20120801|2012-02-03 07:00,3,98.5,98.5,98.5,98.5,2
20120801|2012-02-03 07:30,3,98.5,98.6,98.5,98.5,14
20120801|2012-02-03 08:00,3,98.6,98.6,98.55,98.6,31
20120801|2012-02-03 08:30,3,98.6,98.925,98.55,98.925,264
20120801|2012-02-03 09:00,3,98.9,99.025,98.5,98.65,488
20120801|2012-02-03 09:30,3,98.65,99.05,98.65,99,566
20120801|2012-02-03 10:00,3,98.9,98.975,98.875,98.9,86
20120801|2012-02-03 10:30,3,98.875,98.875,98.65,98.65,92
20120801|2012-02-03 11:00,3,98.725,98.725,98.475,98.475,36
20120801|2012-02-03 11:30,3,98.5,98.6,98.425,98.6,60
20120801|2012-02-03 12:00,3,98.55,98.6,98.375,98.4,96
20120801|2012-02-03 12:30,3,98.35,98.45,98.225,98.25,328
20120801|2012-02-03 13:00,3,98.35,98.375,98.2,98.2,61
20120801|2012-02-03 13:30,3,98.2,98.2,98.15,98.15,40
20120801|2012-02-06 09:00,6,98,98.3,98,98.3,34
20120801|2012-02-06 09:30,6,98.35,98.5,98.275,98.375,55
20120801|2012-02-06 10:00,6,98.35,98.5,98.35,98.425,42
20120801|2012-02-06 10:30,6,98.45,98.55,98.45,98.5,41
20120801|2012-02-06 11:00,6,98.55,98.7,98.45,98.625,83
20120801|2012-02-06 11:30,6,98.575,98.7,98.575,98.675,23
20120801|2012-02-06 12:00,6,98.675,98.925,98.65,98.65,127
20120801|2012-02-06 12:30,6,98.625,98.7,98.475,98.675,138
20120801|2012-02-06 13:00,6,98.65,98.725,98.525,98.525,48
20120801|2012-02-06 13:30,6,98.7,98.7,98.575,98.575,2
20120801|2012-02-06 14:00,6,98.65,98.65,98.65,98.65,1
20120801|2012-02-06 14:30,6,98.65,98.65,98.65,98.65,5
20120801|2012-02-06 18:00,7,98.5,98.5,98.5,98.5,1
20120801|2012-02-07 05:00,7,98.475,98.475,98.475,98.475,1
20120801|2012-02-07 07:00,7,98.35,98.4,98.325,98.4,6
20120801|2012-02-07 07:30,7,98.45,98.45,98.45,98.45,2
20120801|2012-02-07 08:00,7,98.55,98.625,98.55,98.625,9
20120801|2012-02-07 08:30,7,98.475,98.5,98.4,98.4,9
20120801|2012-02-07 09:00,7,98.475,98.5,98.3,98.4,55
20120801|2012-02-07 09:30,7,98.35,98.55,98.35,98.5,50
20120801|2012-02-07 10:00,7,98.45,98.675,98.45,98.65,62
20120801|2012-02-07 10:30,7,98.625,98.675,98.35,98.375,41
20120801|2012-02-07 11:00,7,98.375,98.425,98.325,98.425,11
20120801|2012-02-07 11:30,7,98.375,98.675,98.375,98.675,66
20120801|2012-02-07 12:00,7,98.65,98.675,98.525,98.525,41
20120801|2012-02-07 12:30,7,98.525,98.675,98.35,98.625,186
20120801|2012-02-07 13:00,7,98.575,98.575,98.2,98.2,306
20120801|2012-02-07 13:30,7,98.225,98.225,98.2,98.2,5
20120801|2012-02-07 14:30,7,98.3,98.3,98.3,98.3,1
20120801|2012-02-07 15:00,7,98.3,98.45,98.3,98.45,7
20120801|2012-02-07 19:00,8,98.425,98.425,98.425,98.425,2
20120801|2012-02-07 20:30,8,98.5,98.5,98.5,98.5,2
20120801|2012-02-08 01:00,8,98.525,98.525,98.525,98.525,2
20120801|2012-02-08 04:30,8,98.575,98.575,98.575,98.575,1
20120801|2012-02-08 05:00,8,98.375,98.375,98.375,98.375,1
20120801|2012-02-08 07:00,8,98.55,98.55,98.55,98.55,1
20120801|2012-02-08 08:00,8,98.525,98.525,98.275,98.275,15
20120801|2012-02-08 08:30,8,98.275,98.325,98.275,98.325,10
20120801|2012-02-08 09:00,8,98.3,98.425,98.2,98.25,93
20120801|2012-02-08 09:30,8,98.325,98.4,98.225,98.275,70
20120801|2012-02-08 10:00,8,98.3,98.325,98.25,98.275,40
20120801|2012-02-08 10:30,8,98.3,98.35,98.3,98.325,10
20120801|2012-02-08 11:00,8,98.325,98.325,98.225,98.225,21
20120801|2012-02-08 11:30,8,98.275,98.3,98.2,98.225,122
20120801|2012-02-08 12:00,8,98.25,98.3,98.2,98.2,32
20120801|2012-02-08 12:30,8,98.25,98.5,98.125,98.5,164
20120801|2012-02-08 13:00,8,98.5,98.575,98.5,98.5,109
20120801|2012-02-08 13:30,8,98.5,98.5,98.475,98.475,11
20120801|2012-02-08 14:30,8,98.425,98.425,98.425,98.425,1
20120801|2012-02-08 15:00,8,98.425,98.425,98.4,98.4,9
20120801|2012-02-08 15:30,8,98.325,98.325,98.325,98.325,1
20120801|2012-02-08 19:30,9,98.275,98.275,98.275,98.275,1
20120801|2012-02-08 22:30,9,98.225,98.225,98.225,98.225,1
20120801|2012-02-09 06:30,9,98.425,98.425,98.275,98.275,5
20120801|2012-02-09 08:00,9,98.4,98.475,98.4,98.475,2
20120801|2012-02-09 08:30,9,98.6,98.725,98.6,98.725,45
20120801|2012-02-09 09:00,9,98.9,99.225,98.875,99,130
20120801|2012-02-09 09:30,9,99.025,99.075,98.95,98.975,92
20120801|2012-02-09 10:00,9,99,99.075,98.975,99,84
20120801|2012-02-09 10:30,9,99.025,99.05,98.925,99,66
20120801|2012-02-09 11:00,9,98.95,99.1,98.9,99.1,24
20120801|2012-02-09 11:30,9,99.1,99.1,98.875,98.875,64
20120801|2012-02-09 12:00,9,98.9,98.95,98.55,98.8,133
20120801|2012-02-09 12:30,9,98.8,98.875,98.55,98.75,206
20120801|2012-02-09 13:00,9,98.725,98.8,98.6,98.675,145
20120801|2012-02-09 13:30,9,98.675,98.675,98.6,98.625,7
20120801|2012-02-09 14:00,9,98.625,98.625,98.625,98.625,3
20120801|2012-02-09 14:30,9,98.625,98.625,98.6,98.6,3
20120801|2012-02-09 15:00,9,98.75,98.75,98.675,98.675,2
20120801|2012-02-09 15:30,9,98.725,98.75,98.725,98.75,5
20120801|2012-02-09 18:30,10,98.775,98.775,98.775,98.775,1
20120801|2012-02-10 01:30,10,98.775,98.775,98.775,98.775,1
20120801|2012-02-10 03:00,10,98.7,98.7,98.7,98.7,3
20120801|2012-02-10 06:00,10,98.675,98.675,98.675,98.675,1
20120801|2012-02-10 07:00,10,98.675,98.675,98.675,98.675,3
20120801|2012-02-10 07:30,10,98.55,98.55,98.35,98.4,18
20120801|2012-02-10 08:00,10,98.35,98.35,98.275,98.275,13
20120801|2012-02-10 08:30,10,98.3,98.35,98.3,98.35,30
20120801|2012-02-10 09:00,10,98.35,98.55,98.3,98.5,42
20120801|2012-02-10 09:30,10,98.45,98.5,98.425,98.5,30
20120801|2012-02-10 10:00,10,98.525,98.525,98.375,98.375,26
20120801|2012-02-10 10:30,10,98.375,98.475,98.325,98.375,42
20120801|2012-02-10 11:00,10,98.325,98.425,98.2,98.35,59
20120801|2012-02-10 11:30,10,98.425,98.425,98.225,98.25,45
20120801|2012-02-10 12:00,10,98.25,98.325,98.2,98.2,51
20120801|2012-02-10 12:30,10,98.275,98.45,98.225,98.225,209
20120801|2012-02-10 13:00,10,98.2,98.225,97.975,98.025,256
20120801|2012-02-10 13:30,10,98.075,98.1,98.025,98.1,17
20120801|2012-02-13 09:00,13,98.25,98.575,98.2,98.575,85
20120801|2012-02-13 09:30,13,98.55,98.55,98.4,98.425,111
20120801|2012-02-13 10:00,13,98.425,98.45,98.2,98.2,107
20120801|2012-02-13 10:30,13,98.225,98.275,98.15,98.225,86
20120801|2012-02-13 11:00,13,98.2,98.225,98.05,98.05,20
20120801|2012-02-13 11:30,13,98,98.1,97.95,98,70
20120801|2012-02-13 12:00,13,97.975,98.275,97.975,98.075,59
20120801|2012-02-13 12:30,13,97.95,97.975,97.8,97.825,163
20120801|2012-02-13 13:00,13,97.85,97.975,97.75,97.875,107
20120801|2012-02-13 13:30,13,97.875,97.9,97.85,97.85,4
20120801|2012-02-13 15:00,13,97.875,97.875,97.875,97.875,1
20120801|2012-02-13 17:00,14,97.775,97.775,97.75,97.75,2
20120801|2012-02-14 02:00,14,97.85,97.875,97.85,97.875,21
20120801|2012-02-14 04:00,14,97.875,97.875,97.875,97.875,1
20120801|2012-02-14 05:30,14,97.95,97.95,97.95,97.95,1
20120801|2012-02-14 06:00,14,97.95,97.95,97.95,97.95,14
20120801|2012-02-14 07:00,14,97.975,98,97.975,98,16
20120801|2012-02-14 07:30,14,98,98.05,97.95,97.95,27
20120801|2012-02-14 08:00,14,98.05,98.05,98.05,98.05,2
20120801|2012-02-14 08:30,14,98.05,98.1,98.025,98.1,26
20120801|2012-02-14 09:00,14,98.1,98.275,98.025,98.2,100
20120801|2012-02-14 09:30,14,98.2,98.25,97.95,97.95,53
20120801|2012-02-14 10:00,14,97.975,98.05,97.9,98.05,112
20120801|2012-02-14 10:30,14,98.025,98.05,97.9,97.975,106
20120801|2012-02-14 11:00,14,97.975,98.075,97.925,98.05,32
20120801|2012-02-14 11:30,14,98.025,98.275,98.025,98.275,75
20120801|2012-02-14 12:00,14,98.275,98.275,98.1,98.15,49
20120801|2012-02-14 12:30,14,98.15,98.75,98.15,98.75,250
20120801|2012-02-14 13:00,14,98.7,98.75,98.65,98.65,63
20120801|2012-02-14 13:30,14,98.525,98.525,98.475,98.475,12
20120801|2012-02-14 17:00,15,98.65,98.65,98.525,98.525,2
20120801|2012-02-14 19:00,15,98.6,98.6,98.6,98.6,1
20120801|2012-02-14 21:30,15,98.625,98.625,98.625,98.625,1
20120801|2012-02-14 22:30,15,98.575,98.575,98.575,98.575,1
20120801|2012-02-14 23:30,15,98.65,98.65,98.65,98.65,1
20120801|2012-02-15 01:30,15,98.65,98.65,98.65,98.65,1
20120801|2012-02-15 02:00,15,98.75,98.75,98.75,98.75,1
20120801|2012-02-15 02:30,15,98.75,98.775,98.75,98.75,17
20120801|2012-02-15 03:30,15,98.75,98.75,98.75,98.75,14
20120801|2012-02-15 04:00,15,98.7,98.7,98.7,98.7,2
20120801|2012-02-15 06:00,15,98.7,98.7,98.65,98.7,21
20120801|2012-02-15 06:30,15,98.725,98.725,98.725,98.725,5
20120801|2012-02-15 07:00,15,98.775,98.8,98.725,98.725,25
20120801|2012-02-15 07:30,15,98.75,98.775,98.625,98.675,33
20120801|2012-02-15 08:00,15,98.775,98.775,98.55,98.55,27
20120801|2012-02-15 09:00,15,98.65,98.65,98.4,98.5,64
20120801|2012-02-15 09:30,15,98.55,98.65,98.525,98.525,37
20120801|2012-02-15 10:00,15,98.55,98.675,98.525,98.625,38
20120801|2012-02-15 10:30,15,98.625,98.9,98.625,98.775,58
20120801|2012-02-15 11:00,15,98.8,98.85,98.75,98.75,20
20120801|2012-02-15 11:30,15,98.725,98.875,98.6,98.75,76
20120801|2012-02-15 12:00,15,98.825,98.85,98.725,98.725,35
20120801|2012-02-15 12:30,15,98.75,98.8,98.525,98.575,160
20120801|2012-02-15 13:00,15,98.575,98.65,98.55,98.6,62
20120801|2012-02-15 13:30,15,98.625,98.625,98.575,98.575,7
20120801|2012-02-15 14:00,15,98.55,98.55,98.55,98.55,1
20120801|2012-02-15 14:30,15,98.575,98.575,98.575,98.575,1
20120801|2012-02-15 15:00,15,98.65,98.8,98.6,98.8,12
20120801|2012-02-15 15:30,15,98.95,99,98.8,98.8,46
20120801|2012-02-15 17:00,16,98.9,99.125,98.9,99.05,25
20120801|2012-02-15 17:30,16,99.125,99.3,99.125,99.3,61
20120801|2012-02-15 18:00,16,99.3,99.375,99.3,99.375,24
20120801|2012-02-15 18:30,16,99.4,99.4,99.4,99.4,21
20120801|2012-02-15 19:00,16,99.35,99.35,99.35,99.35,1
20120801|2012-02-15 19:30,16,99.325,99.325,99.325,99.325,1
20120801|2012-02-15 20:00,16,99.45,99.525,99.4,99.5,51
20120801|2012-02-15 21:00,16,99.25,99.25,99.25,99.25,3
20120801|2012-02-16 01:30,16,99.325,99.325,99.325,99.325,3
20120801|2012-02-16 04:00,16,99.325,99.325,99.325,99.325,1
20120801|2012-02-16 06:30,16,99.475,99.525,99.45,99.475,21
20120801|2012-02-16 07:00,16,99.375,99.425,99.375,99.425,5
20120801|2012-02-16 07:30,16,99.45,99.475,99.425,99.425,12
20120801|2012-02-16 08:00,16,99.45,99.475,99.375,99.4,9
20120801|2012-02-16 08:30,16,99.45,99.45,99.325,99.325,20
20120801|2012-02-16 09:00,16,99.325,99.575,99.275,99.525,212
20120801|2012-02-16 09:30,16,99.525,99.55,99.325,99.35,104
20120801|2012-02-16 10:00,16,99.35,99.625,99.275,99.6,105
20120801|2012-02-16 10:30,16,99.625,99.625,99.45,99.575,128
20120801|2012-02-16 11:00,16,99.525,99.7,99.525,99.55,270
20120801|2012-02-16 11:30,16,99.575,99.575,99.475,99.525,45
20120801|2012-02-16 12:00,16,99.5,99.525,99.325,99.325,140
20120801|2012-02-16 12:30,16,99.35,99.525,99.225,99.45,95
20120801|2012-02-16 13:00,16,99.45,99.55,99.45,99.45,158
20120801|2012-02-16 13:30,16,99.45,99.45,99.45,99.45,2
20120801|2012-02-16 14:00,16,99.35,99.375,99.35,99.375,2
20120801|2012-02-16 15:00,16,99.375,99.375,99.175,99.175,11
20120801|2012-02-16 20:00,17,99.2,99.2,99.2,99.2,1
20120801|2012-02-16 22:00,17,99.175,99.175,99.175,99.175,2
20120801|2012-02-16 23:30,17,99.15,99.15,99.125,99.15,4
20120801|2012-02-17 00:00,17,99.2,99.2,99.2,99.2,1
20120801|2012-02-17 00:30,17,99.2,99.2,99.2,99.2,1
20120801|2012-02-17 01:30,17,99.2,99.2,99.2,99.2,1
20120801|2012-02-17 02:00,17,99.275,99.275,99.275,99.275,1
20120801|2012-02-17 03:00,17,99.375,99.375,99.375,99.375,1
20120801|2012-02-17 03:30,17,99.375,99.375,99.375,99.375,1
20120801|2012-02-17 05:00,17,99.4,99.4,99.4,99.4,1
20120801|2012-02-17 06:00,17,99.45,99.45,99.45,99.45,1
20120801|2012-02-17 07:00,17,99.45,99.45,99.45,99.45,7
20120801|2012-02-17 07:30,17,99.5,99.55,99.5,99.5,5
20120801|2012-02-17 08:00,17,99.5,99.55,99.475,99.475,30
20120801|2012-02-17 08:30,17,99.45,99.5,99.45,99.5,3
20120801|2012-02-17 09:00,17,99.475,99.625,99.425,99.5,97
20120801|2012-02-17 09:30,17,99.45,99.475,99.325,99.45,140
20120801|2012-02-17 10:00,17,99.45,99.45,99.275,99.35,103
20120801|2012-02-17 10:30,17,99.35,99.4,99.275,99.35,73
20120801|2012-02-17 11:00,17,99.3,99.325,99.2,99.25,90
20120801|2012-02-17 11:30,17,99.275,99.45,99.275,99.35,92
20120801|2012-02-17 12:00,17,99.3,99.4,99.25,99.4,61
20120801|2012-02-17 12:30,17,99.4,99.825,99.4,99.825,634
20120801|2012-02-17 13:00,17,99.825,99.825,99.55,99.55,74
20120801|2012-02-17 13:30,17,99.525,99.525,99.525,99.525,2
20120801|2012-02-21 09:00,21,99.675,99.85,99.45,99.8,116
20120801|2012-02-21 09:30,21,99.825,99.85,99.55,99.6,59
20120801|2012-02-21 10:00,21,99.8,99.8,99.375,99.6,110
20120801|2012-02-21 10:30,21,99.575,99.625,99.45,99.45,22
20120801|2012-02-21 11:00,21,99.475,99.6,99.25,99.35,82
20120801|2012-02-21 11:30,21,99.45,99.625,99.35,99.625,36
20120801|2012-02-21 12:00,21,99.45,99.55,99.375,99.55,49
20120801|2012-02-21 12:30,21,99.625,99.75,99.55,99.55,112
20120801|2012-02-21 13:00,21,99.6,99.65,99.5,99.6,54
20120801|2012-02-21 13:30,21,99.6,99.6,99.6,99.6,2
20120801|2012-02-21 18:30,22,99.5,99.5,99.5,99.5,1
20120801|2012-02-21 20:00,22,99.6,99.6,99.6,99.6,3
20120801|2012-02-21 23:30,22,99.725,99.725,99.725,99.725,1
20120801|2012-02-22 00:30,22,99.725,99.725,99.725,99.725,1
20120801|2012-02-22 06:00,22,99.75,99.75,99.75,99.75,3
20120801|2012-02-22 06:30,22,99.75,99.8,99.75,99.8,10
20120801|2012-02-22 07:00,22,99.725,99.8,99.725,99.8,3
20120801|2012-02-22 07:30,22,99.7,99.7,99.7,99.7,2
20120801|2012-02-22 08:00,22,99.65,99.65,99.65,99.65,1
20120801|2012-02-22 08:30,22,99.65,99.65,99.65,99.65,6
20120801|2012-02-22 09:00,22,99.625,99.725,99.375,99.65,61
20120801|2012-02-22 09:30,22,99.75,99.8,99.625,99.775,98
20120801|2012-02-22 10:00,22,99.725,99.925,99.725,99.925,79
20120801|2012-02-22 10:30,22,99.95,99.95,99.8,99.9,113
20120801|2012-02-22 11:00,22,99.9,100.075,99.85,100.05,302
20120801|2012-02-22 11:30,22,99.975,99.975,99.825,99.925,167
20120801|2012-02-22 12:00,22,99.95,100.075,99.95,100.025,51
20120801|2012-02-22 12:30,22,100.1,100.1,99.8,99.85,123
20120801|2012-02-22 13:00,22,99.85,99.95,99.75,99.825,78
20120801|2012-02-22 13:30,22,99.775,99.85,99.775,99.825,14
20120801|2012-02-22 14:30,22,99.825,99.85,99.825,99.85,3
20120801|2012-02-22 15:00,22,99.875,99.875,99.525,99.525,12
20120801|2012-02-22 15:30,22,99.425,99.425,99.425,99.425,1
20120801|2012-02-22 17:00,23,99.5,99.5,99.5,99.5,12
20120801|2012-02-22 17:30,23,99.525,99.525,99.5,99.5,10
20120801|2012-02-22 18:00,23,99.45,99.45,99.45,99.45,1
20120801|2012-02-22 18:30,23,99.45,99.45,99.45,99.45,1
20120801|2012-02-22 21:00,23,99.375,99.375,99.275,99.3,13
20120801|2012-02-22 21:30,23,99.275,99.275,99.225,99.25,17
20120801|2012-02-22 22:00,23,99.25,99.25,99.25,99.25,2
20120801|2012-02-22 22:30,23,99.25,99.25,99.25,99.25,2
20120801|2012-02-22 23:00,23,99.25,99.3,99.25,99.25,6
20120801|2012-02-22 23:30,23,99.25,99.25,99.25,99.25,4
20120801|2012-02-23 01:30,23,99.25,99.25,99.25,99.25,7
20120801|2012-02-23 02:00,23,99.25,99.3,99.25,99.3,7
20120801|2012-02-23 02:30,23,99.3,99.3,99.3,99.3,6
20120801|2012-02-23 03:00,23,99.3,99.3,99.3,99.3,1
20120801|2012-02-23 04:00,23,99.3,99.3,99.3,99.3,1
20120801|2012-02-23 04:30,23,99.3,99.3,99.3,99.3,1
20120801|2012-02-23 05:00,23,99.3,99.3,99.3,99.3,23
20120801|2012-02-23 05:30,23,99.325,99.325,99.325,99.325,2
20120801|2012-02-23 06:00,23,99.35,99.35,99.35,99.35,5
20120801|2012-02-23 06:30,23,99.35,99.35,99.35,99.35,5
20120801|2012-02-23 07:00,23,99.3,99.3,99.3,99.3,1
20120801|2012-02-23 07:30,23,99.35,99.35,99.325,99.325,8
20120801|2012-02-23 08:00,23,99.3,99.3,99.225,99.25,13
20120801|2012-02-23 08:30,23,99.25,99.325,99.225,99.325,10
20120801|2012-02-23 09:00,23,99.35,99.4,99,99.25,116
20120801|2012-02-23 09:30,23,99.175,99.25,99.125,99.25,35
20120801|2012-02-23 10:00,23,99.3,99.35,99.1,99.35,96
20120801|2012-02-23 10:30,23,99.375,99.6,99.3,99.5,82
20120801|2012-02-23 11:00,23,99.425,99.5,99.425,99.45,19
20120801|2012-02-23 11:30,23,99.45,99.525,99.35,99.5,66
20120801|2012-02-23 12:00,23,99.5,99.5,99.35,99.375,30
20120801|2012-02-23 12:30,23,99.35,99.375,98.975,99,81
20120801|2012-02-23 13:00,23,99.075,99.175,99.025,99.1,95
20120801|2012-02-23 13:30,23,99.15,99.175,99.15,99.15,3
20120801|2012-02-23 15:00,23,99.1,99.2,99.05,99.2,34
20120801|2012-02-23 15:30,23,99.2,99.2,99.1,99.1,3
20120801|2012-02-23 19:30,24,99.15,99.15,99.15,99.15,2
20120801|2012-02-23 23:30,24,99.225,99.225,99.225,99.225,1
20120801|2012-02-24 00:00,24,99.225,99.225,99.225,99.225,1
20120801|2012-02-24 01:00,24,99.25,99.3,99.25,99.3,2
20120801|2012-02-24 05:00,24,99.3,99.3,99.3,99.3,1
20120801|2012-02-24 06:00,24,99.3,99.3,99.3,99.3,2
20120801|2012-02-24 06:30,24,99.3,99.3,99.3,99.3,6
20120801|2012-02-24 07:30,24,99.325,99.35,99.325,99.35,2
20120801|2012-02-24 08:00,24,99.225,99.375,99.175,99.375,14
20120801|2012-02-24 08:30,24,99.125,99.325,99.125,99.3,33
20120801|2012-02-24 09:00,24,99.25,99.35,99.1,99.3,35
20120801|2012-02-24 09:30,24,99.225,99.225,98.95,98.975,97
20120801|2012-02-24 10:00,24,98.975,99.1,98.975,99.05,79
20120801|2012-02-24 10:30,24,99.125,99.15,99.025,99.075,42
20120801|2012-02-24 11:00,24,99,99.2,99,99.175,30
20120801|2012-02-24 11:30,24,99.2,99.2,98.975,99,51
20120801|2012-02-24 12:00,24,99.075,99.075,98.875,98.925,35
20120801|2012-02-24 12:30,24,98.975,99.075,98.75,98.85,188
20120801|2012-02-24 13:00,24,98.825,98.95,98.825,98.925,67
20120801|2012-02-24 13:30,24,99.05,99.05,98.9,98.9,2
20120801|2012-02-27 09:00,27,98.85,99,98.2,98.35,311
20120801|2012-02-27 09:30,27,98.25,98.5,98.2,98.4,74
20120801|2012-02-27 10:00,27,98.375,98.525,98.375,98.525,76
20120801|2012-02-27 10:30,27,98.525,98.525,98.35,98.35,153
20120801|2012-02-27 11:00,27,98.3,98.325,98.15,98.175,154
20120801|2012-02-27 11:30,27,98.225,98.25,98.125,98.175,86
20120801|2012-02-27 12:00,27,98.25,98.35,98.25,98.25,20
20120801|2012-02-27 12:30,27,98.275,98.275,97.875,98.05,285
20120801|2012-02-27 13:00,27,98.1,98.15,98.025,98.1,75
20120801|2012-02-27 13:30,27,98.225,98.225,98.225,98.225,2
20120801|2012-02-27 14:00,27,98.175,98.175,98.05,98.05,6
20120801|2012-02-27 15:00,27,98,98,97.975,97.975,16
20120801|2012-02-27 15:30,27,98.15,98.15,98.15,98.15,1
20120801|2012-02-27 17:00,28,98.025,98.025,98.025,98.025,1
20120801|2012-02-27 18:00,28,98.275,98.275,98.275,98.275,1
20120801|2012-02-27 18:30,28,98.275,98.275,98.275,98.275,1
20120801|2012-02-27 19:00,28,98.275,98.275,98.275,98.275,1
20120801|2012-02-27 20:00,28,98.3,98.3,98.225,98.225,2
20120801|2012-02-28 00:30,28,98.075,98.075,98.075,98.075,2
20120801|2012-02-28 01:00,28,98,98,98,98,1
20120801|2012-02-28 04:30,28,97.875,97.975,97.875,97.975,4
20120801|2012-02-28 05:00,28,98,98,98,98,1
20120801|2012-02-28 05:30,28,97.875,97.975,97.875,97.975,21
20120801|2012-02-28 06:00,28,97.825,97.825,97.75,97.75,51
20120801|2012-02-28 06:30,28,97.8,97.875,97.625,97.875,40
20120801|2012-02-28 07:30,28,97.775,97.775,97.775,97.775,1
20120801|2012-02-28 08:00,28,97.875,98.075,97.875,98.05,15
20120801|2012-02-28 08:30,28,98.05,98.05,97.825,97.9,51
20120801|2012-02-28 09:00,28,97.9,98.05,97.875,97.95,163
20120801|2012-02-28 09:30,28,97.925,98.025,97.9,97.95,15
20120801|2012-02-28 10:00,28,97.95,97.975,97.625,97.75,189
20120801|2012-02-28 10:30,28,97.7,97.825,97.7,97.825,34
20120801|2012-02-28 11:00,28,97.775,97.85,97.725,97.725,25
20120801|2012-02-28 11:30,28,97.7,97.7,97.675,97.675,15
20120801|2012-02-28 12:00,28,97.725,97.825,97.7,97.8,204
20120801|2012-02-28 12:30,28,97.8,97.9,97.675,97.9,222
20120801|2012-02-28 13:00,28,97.875,98.025,97.85,98.025,61
20120801|2012-02-28 14:00,28,98,98.05,98,98.05,6
20120801|2012-02-28 15:00,28,98.025,98.025,98.025,98.025,2
20120801|2012-02-28 15:30,28,98.15,98.15,98.15,98.15,1
20120801|2012-02-28 21:00,29,98.025,98.025,98.025,98.025,1
20120801|2012-02-28 23:00,29,98.2,98.2,98.2,98.2,1
20120801|2012-02-28 23:30,29,98.025,98.025,98.025,98.025,3
20120801|2012-02-29 00:00,29,98.025,98.025,98.025,98.025,1
20120801|2012-02-29 00:30,29,98.025,98.025,97.975,97.975,3
20120801|2012-02-29 01:00,29,97.925,97.925,97.925,97.925,6
20120801|2012-02-29 01:30,29,97.925,97.95,97.925,97.95,4
20120801|2012-02-29 02:00,29,97.95,97.95,97.95,97.95,1
20120801|2012-02-29 03:30,29,97.925,97.925,97.925,97.925,1
20120801|2012-02-29 04:00,29,97.925,97.95,97.925,97.925,14
20120801|2012-02-29 05:00,29,97.9,97.9,97.9,97.9,2
20120801|2012-02-29 05:30,29,97.9,97.9,97.9,97.9,7
20120801|2012-02-29 06:00,29,97.9,97.9,97.85,97.85,9
20120801|2012-02-29 07:00,29,97.9,98.15,97.9,97.95,13
20120801|2012-02-29 07:30,29,97.95,97.95,97.95,97.95,2
20120801|2012-02-29 08:30,29,98.175,98.175,98.175,98.175,1
20120801|2012-02-29 09:00,29,98.175,98.2,98,98.175,47
20120801|2012-02-29 09:30,29,98.175,98.225,97.725,97.75,69
20120801|2012-02-29 10:00,29,97.75,97.875,97.75,97.85,16
20120801|2012-02-29 10:30,29,97.7,98,97.625,97.9,71
20120801|2012-02-29 11:00,29,98,98.875,97.95,98.6,231
20120801|2012-02-29 11:30,29,98.55,98.55,98.5,98.55,26
20120801|2012-02-29 12:00,29,98.625,98.675,98.5,98.55,64
20120801|2012-02-29 12:30,29,98.6,99.075,98.55,99.05,381
20120801|2012-02-29 13:00,29,99.025,99.1,98.95,99,176
20120801|2012-02-29 13:30,29,98.975,98.975,98.975,98.975,11
20120801|2012-02-29 14:00,29,98.975,98.975,98.9,98.9,26
20120801|2012-02-29 14:30,29,98.9,98.9,98.825,98.825,5
20120801|2012-02-29 15:00,29,98.8,98.8,98.7,98.7,21
20120801|2012-02-29 17:00,1,98.85,98.85,98.85,98.85,1
20120801|2012-02-29 17:30,1,98.8,98.8,98.8,98.8,1
20120801|2012-03-01 00:30,1,98.65,98.65,98.65,98.65,5
20120801|2012-03-01 01:30,1,98.8,98.85,98.8,98.85,4
20120801|2012-03-01 02:00,1,98.85,98.875,98.8,98.875,9
20120801|2012-03-01 06:30,1,98.65,98.65,98.65,98.65,1
20120801|2012-03-01 07:30,1,98.85,98.85,98.75,98.75,7
20120801|2012-03-01 08:00,1,98.75,98.85,98.75,98.85,15
20120801|2012-03-01 08:30,1,98.8,98.8,98.65,98.75,41
20120801|2012-03-01 09:00,1,98.725,98.875,98.5,98.575,66
20120801|2012-03-01 09:30,1,98.425,98.65,98.375,98.65,92
20120801|2012-03-01 10:00,1,98.65,98.65,98.45,98.45,31
20120801|2012-03-01 10:30,1,98.55,98.675,98.5,98.65,41
20120801|2012-03-01 11:00,1,98.725,98.95,98.725,98.725,50
20120801|2012-03-01 11:30,1,98.725,98.85,98.725,98.85,3
20120801|2012-03-01 12:00,1,98.8,99.1,98.775,99.1,99
20120801|2012-03-01 12:30,1,99.1,99.7,98.975,99.7,522
20120801|2012-03-01 13:00,1,99.75,99.9,99.725,99.9,391
20120801|2012-03-01 13:30,1,99.85,99.85,99.75,99.85,46
20120801|2012-03-01 14:00,1,99.8,99.8,99.8,99.8,11
20120801|2012-03-01 14:30,1,99.75,99.85,99.75,99.85,4
20120801|2012-03-01 15:00,1,99.9,99.95,99.75,99.75,21
20120801|2012-03-01 17:00,2,99.85,99.85,99.85,99.85,1
20120801|2012-03-01 18:00,2,99.85,99.9,99.85,99.875,6
20120801|2012-03-01 18:30,2,99.925,99.925,99.875,99.875,2
20120801|2012-03-01 19:30,2,99.875,99.875,99.8,99.8,3
20120801|2012-03-01 20:30,2,99.825,99.825,99.8,99.8,5
20120801|2012-03-01 21:00,2,99.75,99.75,99.75,99.75,10
20120801|2012-03-01 21:30,2,99.75,99.775,99.75,99.775,4
20120801|2012-03-02 00:00,2,99.9,99.925,99.75,99.75,6
20120801|2012-03-02 05:00,2,100,100,99.9,99.9,19
20120801|2012-03-02 07:00,2,99.9,99.9,99.875,99.875,4
20120801|2012-03-02 07:30,2,99.85,99.95,99.75,99.75,20
20120801|2012-03-02 08:00,2,99.75,99.75,99.75,99.75,3
20120801|2012-03-02 08:30,2,99.75,99.95,99.725,99.9,32
20120801|2012-03-02 09:00,2,99.85,99.9,99.65,99.75,189
20120801|2012-03-02 09:30,2,99.7,99.925,99.7,99.75,62
20120801|2012-03-02 10:00,2,99.8,99.9,99.725,99.875,45
20120801|2012-03-02 10:30,2,99.875,100,99.875,99.875,56
20120801|2012-03-02 11:00,2,99.9,99.975,99.875,99.875,27
20120801|2012-03-02 11:30,2,99.875,100.025,99.85,99.975,195
20120801|2012-03-02 12:00,2,99.95,99.95,99.65,99.75,69
20120801|2012-03-02 12:30,2,99.75,100,99.725,99.975,283
20120801|2012-03-02 13:00,2,100,100.025,99.9,99.9,149
20120801|2012-03-02 13:30,2,99.9,99.925,99.875,99.875,26
20120801|2012-03-05 09:00,5,99.725,99.95,99.725,99.775,103
20120801|2012-03-05 09:30,5,99.775,99.925,99.75,99.875,71
20120801|2012-03-05 10:00,5,99.825,99.875,99.725,99.8,59
20120801|2012-03-05 10:30,5,99.75,99.85,99.625,99.625,101
20120801|2012-03-05 11:00,5,99.65,99.65,99.475,99.475,110
20120801|2012-03-05 11:30,5,99.45,99.45,99.2,99.325,224
20120801|2012-03-05 12:00,5,99.3,99.3,99.075,99.2,68
20120801|2012-03-05 12:30,5,99.25,99.3,99.075,99.275,210
20120801|2012-03-05 13:00,5,99.275,99.325,99.25,99.25,220
20120801|2012-03-05 13:30,5,99.25,99.3,99.15,99.15,81
20120801|2012-03-05 14:00,5,99.15,99.15,99.15,99.15,3
20120801|2012-03-05 14:30,5,99.125,99.125,99.1,99.1,2
20120801|2012-03-05 15:00,5,99.15,99.15,99.15,99.15,5
20120801|2012-03-05 17:00,6,99.05,99.05,98.9,98.9,5
20120801|2012-03-05 17:30,6,99.025,99.025,99.025,99.025,6
20120801|2012-03-05 18:30,6,99,99,99,99,1
20120801|2012-03-05 20:00,6,99,99,98.95,98.95,18
20120801|2012-03-05 20:30,6,98.95,98.95,98.95,98.95,1
20120801|2012-03-05 21:00,6,99.025,99.025,99.025,99.025,3
20120801|2012-03-05 21:30,6,98.925,98.925,98.925,98.925,2
20120801|2012-03-05 23:00,6,98.925,98.925,98.925,98.925,7
20120801|2012-03-05 23:30,6,98.9,98.9,98.9,98.9,1
20120801|2012-03-06 03:00,6,98.95,98.95,98.8,98.8,38
20120801|2012-03-06 03:30,6,98.75,98.75,98.625,98.625,13
20120801|2012-03-06 04:00,6,98.425,98.425,97.975,97.975,57
20120801|2012-03-06 05:00,6,98.025,98.025,98,98,6
20120801|2012-03-06 05:30,6,98,98,97.925,97.925,2
20120801|2012-03-06 06:00,6,98.125,98.7,98.125,98.7,9
20120801|2012-03-06 06:30,6,98.75,98.875,98.75,98.875,3
20120801|2012-03-06 07:00,6,98.7,98.8,98.7,98.7,6
20120801|2012-03-06 07:30,6,98.6,98.6,98.575,98.575,2
20120801|2012-03-06 08:00,6,98.525,98.525,98.4,98.45,14
20120801|2012-03-06 08:30,6,98.3,98.375,98.25,98.35,12
20120801|2012-03-06 09:00,6,98.35,98.35,97.775,98,266
20120801|2012-03-06 09:30,6,97.975,98.2,97.925,98,206
20120801|2012-03-06 10:00,6,98.05,98.175,97.975,98.05,180
20120801|2012-03-06 10:30,6,98.075,98.075,97.75,98,92
20120801|2012-03-06 11:00,6,98,98,97.7,97.875,65
20120801|2012-03-06 11:30,6,97.825,97.85,97.45,97.55,291
20120801|2012-03-06 12:00,6,97.55,97.55,97.375,97.525,53
20120801|2012-03-06 12:30,6,97.5,97.575,97,97.125,446
20120801|2012-03-06 13:00,6,97.125,97.25,97.075,97.1,231
20120801|2012-03-06 13:30,6,97.2,97.2,97.1,97.15,8
20120801|2012-03-06 14:00,6,97.15,97.225,97.1,97.175,34
20120801|2012-03-06 14:30,6,97.1,97.15,97,97.15,62
20120801|2012-03-06 15:00,6,97.1,97.175,97.1,97.125,69
20120801|2012-03-06 15:30,6,97.15,97.275,97.15,97.25,50
20120801|2012-03-06 17:00,7,97,97.3,97,97.3,8
20120801|2012-03-06 19:30,7,97.225,97.225,97.225,97.225,1
20120801|2012-03-07 00:00,7,97.175,97.175,97.175,97.175,4
20120801|2012-03-07 00:30,7,97.15,97.15,97.15,97.15,1
20120801|2012-03-07 01:00,7,96.975,96.975,96.975,96.975,2
20120801|2012-03-07 01:30,7,96.975,96.975,96.975,96.975,9
20120801|2012-03-07 02:30,7,96.975,96.975,96.975,96.975,6
20120801|2012-03-07 03:30,7,97.05,97.05,96.975,96.975,10
20120801|2012-03-07 04:00,7,96.975,96.975,96.975,96.975,8
20120801|2012-03-07 04:30,7,96.975,97,96.975,97,5
20120801|2012-03-07 05:00,7,96.975,96.975,96.975,96.975,6
20120801|2012-03-07 06:30,7,97.1,97.1,97.1,97.1,5
20120801|2012-03-07 07:00,7,97.1,97.1,97.1,97.1,1
20120801|2012-03-07 07:30,7,97.1,97.1,97.025,97.025,10
20120801|2012-03-07 08:00,7,97.175,97.175,97.175,97.175,1
20120801|2012-03-07 08:30,7,97.15,97.25,97.15,97.25,5
20120801|2012-03-07 09:00,7,97.275,97.575,97.1,97.4,156
20120801|2012-03-07 09:30,7,97.375,97.55,97.275,97.55,85
20120801|2012-03-07 10:00,7,97.6,97.675,97.45,97.6,72
20120801|2012-03-07 10:30,7,97.525,97.7,97.375,97.65,61
20120801|2012-03-07 11:00,7,97.475,97.475,97.3,97.45,78
20120801|2012-03-07 11:30,7,97.475,97.55,97.3,97.425,161
20120801|2012-03-07 12:00,7,97.325,97.4,97.225,97.225,132
20120801|2012-03-07 12:30,7,97.25,97.425,96.85,97.425,607
20120801|2012-03-07 13:00,7,97.4,97.475,97.15,97.3,426
20120801|2012-03-07 13:30,7,97.275,97.35,97.275,97.35,12
20120801|2012-03-07 14:00,7,97.325,97.325,97.325,97.325,6
20120801|2012-03-07 14:30,7,97.4,97.425,97.4,97.425,2
20120801|2012-03-07 15:00,7,97.425,97.475,97.425,97.475,7
20120801|2012-03-07 15:30,7,97.325,97.45,97.325,97.35,10
20120801|2012-03-07 17:00,8,97.325,97.325,97.325,97.325,2
20120801|2012-03-07 18:00,8,97.35,97.35,97.35,97.35,2
20120801|2012-03-07 21:00,8,97.525,97.525,97.525,97.525,2
20120801|2012-03-08 00:00,8,97.4,97.4,97.3,97.3,2
20120801|2012-03-08 01:00,8,97.175,97.225,97.125,97.225,9
20120801|2012-03-08 05:00,8,97.2,97.2,97.2,97.2,1
20120801|2012-03-08 05:30,8,97.2,97.2,97.2,97.2,2
20120801|2012-03-08 06:00,8,97.2,97.25,97.2,97.25,11
20120801|2012-03-08 06:30,8,97.4,97.5,97.4,97.4,13
20120801|2012-03-08 07:00,8,97.475,97.475,97.45,97.45,4
20120801|2012-03-08 07:30,8,97.45,97.975,97.45,97.675,175
20120801|2012-03-08 08:00,8,97.8,97.85,97.7,97.7,12
20120801|2012-03-08 08:30,8,97.8,97.975,97.75,97.8,23
20120801|2012-03-08 09:00,8,97.825,97.975,97.625,97.625,137
20120801|2012-03-08 09:30,8,97.65,97.775,97.5,97.625,97
20120801|2012-03-08 10:00,8,97.625,97.625,97.375,97.4,28
20120801|2012-03-08 10:30,8,97.4,97.6,97.375,97.475,48
20120801|2012-03-08 11:00,8,97.4,97.4,97.225,97.35,43
20120801|2012-03-08 11:30,8,97.45,97.6,97.3,97.4,79
20120801|2012-03-08 12:00,8,97.325,97.55,97.3,97.55,69
20120801|2012-03-08 12:30,8,97.55,97.55,97.075,97.2,371
20120801|2012-03-08 13:00,8,97.15,97.35,97.125,97.25,111
20120801|2012-03-08 13:30,8,97.4,97.425,97.4,97.425,3
20120801|2012-03-08 14:00,8,97.475,97.525,97.475,97.5,10
20120801|2012-03-08 14:30,8,97.4,97.4,97.325,97.35,40
20120801|2012-03-08 15:00,8,97.325,97.375,97.1,97.1,57
20120801|2012-03-08 15:30,8,97.125,97.125,97.05,97.05,31
20120801|2012-03-08 17:00,9,97.1,97.1,97,97,20
20120801|2012-03-08 17:30,9,97,97,97,97,5
20120801|2012-03-08 18:00,9,97,97,97,97,7
20120801|2012-03-08 19:00,9,97,97,97,97,16
20120801|2012-03-08 19:30,9,97,97,96.925,97,7
20120801|2012-03-08 20:00,9,96.975,96.975,96.975,96.975,1
20120801|2012-03-08 21:30,9,97,97,97,97,10
20120801|2012-03-08 22:00,9,97,97,97,97,1
20120801|2012-03-08 23:00,9,96.95,97,96.95,97,15
20120801|2012-03-08 23:30,9,97,97,97,97,25
20120801|2012-03-09 00:00,9,97,97,97,97,2
20120801|2012-03-09 00:30,9,96.875,96.875,96.875,96.875,2
20120801|2012-03-09 01:00,9,96.875,96.875,96.875,96.875,1
20120801|2012-03-09 05:30,9,96.875,96.875,96.85,96.85,6
20120801|2012-03-09 06:00,9,96.875,96.9,96.875,96.9,5
20120801|2012-03-09 06:30,9,97,97.025,97,97.025,6
20120801|2012-03-09 07:00,9,97.05,97.05,97,97,10
20120801|2012-03-09 07:30,9,97.1,97.1,96.85,96.85,7
20120801|2012-03-09 08:00,9,96.85,96.85,96.7,96.7,34
20120801|2012-03-09 08:30,9,96.7,96.825,96.7,96.825,45
20120801|2012-03-09 09:00,9,96.825,96.85,96.575,96.7,41
20120801|2012-03-09 09:30,9,96.65,96.65,96.4,96.525,131
20120801|2012-03-09 10:00,9,96.525,96.8,96.5,96.65,175
20120801|2012-03-09 10:30,9,96.6,96.6,96.3,96.4,88
20120801|2012-03-09 11:00,9,96.425,96.45,96.35,96.4,64
20120801|2012-03-09 11:30,9,96.45,96.525,96.4,96.45,93
20120801|2012-03-09 12:00,9,96.45,96.875,96.425,96.75,206
20120801|2012-03-09 12:30,9,96.625,96.65,96.35,96.45,397
20120801|2012-03-09 13:00,9,96.5,96.65,96.475,96.5,237
20120801|2012-03-09 13:30,9,96.5,96.6,96.5,96.6,7
20120801|2012-03-12 09:00,12,96.45,96.45,95.675,95.75,410
20120801|2012-03-12 09:30,12,95.75,95.775,95.5,95.675,353
20120801|2012-03-12 10:00,12,95.6,95.625,95,95.3,708
20120801|2012-03-12 10:30,12,95.3,95.3,94.975,95.125,263
20120801|2012-03-12 11:00,12,95.125,95.225,95.125,95.225,136
20120801|2012-03-12 11:30,12,95.225,95.275,95.2,95.25,31
20120801|2012-03-12 12:00,12,95.275,95.35,95.25,95.325,39
20120801|2012-03-12 12:30,12,95.275,95.8,95.225,95.8,314
20120801|2012-03-12 13:00,12,95.825,95.925,95.8,95.875,146
20120801|2012-03-12 13:30,12,95.85,95.9,95.85,95.85,48
20120801|2012-03-12 14:00,12,95.875,95.9,95.85,95.85,28
20120801|2012-03-12 14:30,12,95.8,95.8,95.8,95.8,35
20120801|2012-03-12 15:00,12,95.8,95.875,95.8,95.85,9
20120801|2012-03-12 15:30,12,96,96,95.925,95.925,5
20120801|2012-03-12 17:00,13,95.875,95.875,95.7,95.7,4
20120801|2012-03-12 19:30,13,95.775,95.775,95.775,95.775,2
20120801|2012-03-12 20:00,13,95.75,95.75,95.75,95.75,22
20120801|2012-03-12 20:30,13,95.7,95.7,95.7,95.7,1
20120801|2012-03-12 21:30,13,95.825,95.825,95.825,95.825,4
20120801|2012-03-12 22:00,13,95.85,95.85,95.825,95.825,3
20120801|2012-03-13 00:30,13,95.75,95.75,95.75,95.75,3
20120801|2012-03-13 01:00,13,95.7,95.75,95.7,95.75,24
20120801|2012-03-13 01:30,13,95.75,95.75,95.65,95.65,34
20120801|2012-03-13 02:00,13,95.625,95.625,95.625,95.625,2
20120801|2012-03-13 02:30,13,95.625,95.65,95.625,95.625,11
20120801|2012-03-13 03:00,13,95.625,95.625,95.6,95.6,27
20120801|2012-03-13 03:30,13,95.65,95.65,95.55,95.55,22
20120801|2012-03-13 06:00,13,95.675,95.675,95.675,95.675,1
20120801|2012-03-13 06:30,13,95.65,95.7,95.65,95.675,7
20120801|2012-03-13 07:00,13,95.65,95.65,95.65,95.65,4
20120801|2012-03-13 07:30,13,95.875,95.875,95.85,95.85,4
20120801|2012-03-13 08:00,13,95.875,95.95,95.85,95.9,59
20120801|2012-03-13 08:30,13,95.9,95.975,95.875,95.975,35
20120801|2012-03-13 09:00,13,96.075,96.2,96.025,96.2,120
20120801|2012-03-13 09:30,13,96.15,96.15,95.825,95.85,68
20120801|2012-03-13 10:00,13,95.8,95.975,95.65,95.975,85
20120801|2012-03-13 10:30,13,95.825,95.85,95.675,95.8,40
20120801|2012-03-13 11:00,13,95.875,96.1,95.825,96.025,53
20120801|2012-03-13 11:30,13,96.075,96.1,95.875,95.875,21
20120801|2012-03-13 12:00,13,95.8,96.1,95.775,96.1,57
20120801|2012-03-13 12:30,13,96.1,96.5,96.025,96.45,565
20120801|2012-03-13 13:00,13,96.475,96.5,96.275,96.475,163
20120801|2012-03-13 13:30,13,96.5,96.5,96.4,96.475,23
20120801|2012-03-13 14:00,13,96.325,96.325,96.325,96.325,8
20120801|2012-03-13 14:30,13,96.45,96.5,96.45,96.5,14
20120801|2012-03-13 15:00,13,96.45,96.475,96.375,96.475,6
20120801|2012-03-13 15:30,13,96.5,96.55,96.5,96.55,4
20120801|2012-03-14 03:00,14,96.45,96.45,96.375,96.375,2
20120801|2012-03-14 03:30,14,96.325,96.325,96.325,96.325,1
20120801|2012-03-14 04:00,14,96.275,96.275,96.275,96.275,2
20120801|2012-03-14 05:00,14,96.4,96.4,96.4,96.4,1
20120801|2012-03-14 05:30,14,96.4,96.4,96.4,96.4,1
20120801|2012-03-14 06:00,14,96.4,96.4,96.4,96.4,1
20120801|2012-03-14 07:00,14,96.275,96.275,96.275,96.275,3
20120801|2012-03-14 07:30,14,96.275,96.3,96.25,96.3,16
20120801|2012-03-14 08:00,14,96.575,96.6,96.55,96.6,23
20120801|2012-03-14 08:30,14,96.6,96.6,96.375,96.45,27
20120801|2012-03-14 09:00,14,96.4,96.55,96.325,96.375,141
20120801|2012-03-14 09:30,14,96.375,96.4,96.3,96.35,71
20120801|2012-03-14 10:00,14,96.325,96.35,96.175,96.175,37
20120801|2012-03-14 10:30,14,96.15,96.225,96.125,96.15,111
20120801|2012-03-14 11:00,14,96.15,96.175,95.875,96.025,110
20120801|2012-03-14 11:30,14,96,96.225,96,96.075,50
20120801|2012-03-14 12:00,14,96,96.2,95.975,96.05,42
20120801|2012-03-14 12:30,14,96.05,96.1,95.875,96.1,179
20120801|2012-03-14 13:00,14,96.1,96.175,96.025,96.075,61
20120801|2012-03-14 13:30,14,96.05,96.05,96.05,96.05,1
20120801|2012-03-14 14:00,14,96.1,96.175,96.05,96.15,13
20120801|2012-03-14 14:30,14,96.1,96.1,96.1,96.1,2
20120801|2012-03-14 17:00,15,96.1,96.1,96.075,96.075,3
20120801|2012-03-14 18:00,15,96.125,96.125,96.125,96.125,1
20120801|2012-03-14 18:30,15,96.3,96.3,96.3,96.3,1
20120801|2012-03-14 19:30,15,96.2,96.2,96.2,96.2,1
20120801|2012-03-15 01:00,15,96.325,96.325,96.325,96.325,1
20120801|2012-03-15 04:00,15,96.25,96.25,96.2,96.2,21
20120801|2012-03-15 04:30,15,96.25,96.275,96.2,96.2,21
20120801|2012-03-15 05:00,15,96.225,96.225,96.2,96.2,23
20120801|2012-03-15 05:30,15,96.2,96.2,96.2,96.2,2
20120801|2012-03-15 06:00,15,96.2,96.2,96.2,96.2,4
20120801|2012-03-15 06:30,15,96.2,96.2,96.2,96.2,19
20120801|2012-03-15 07:00,15,96.2,96.2,96.2,96.2,11
20120801|2012-03-15 08:00,15,96.225,96.225,96.2,96.2,10
20120801|2012-03-15 08:30,15,96.2,96.3,96.2,96.2,16
20120801|2012-03-15 09:00,15,96.25,96.35,96.25,96.325,39
20120801|2012-03-15 09:30,15,96.35,96.55,96.3,96.375,126
20120801|2012-03-15 10:00,15,96.425,96.6,96.325,96.325,73
20120801|2012-03-15 10:30,15,96.275,96.475,96.15,96.325,103
20120801|2012-03-15 11:00,15,96.325,96.375,96.15,96.325,29
20120801|2012-03-15 11:30,15,96.3,96.3,96.15,96.15,7
20120801|2012-03-15 12:00,15,96.2,96.2,95.9,95.9,36
20120801|2012-03-15 12:30,15,95.925,96.075,95.75,95.925,321
20120801|2012-03-15 13:00,15,95.9,95.9,95.7,95.75,151
20120801|2012-03-15 13:30,15,95.675,95.675,95.675,95.675,3
20120801|2012-03-15 14:00,15,95.65,95.8,95.65,95.8,13
20120801|2012-03-15 14:30,15,95.825,95.85,95.75,95.85,9
20120801|2012-03-15 15:00,15,95.75,95.775,95.725,95.725,12
20120801|2012-03-15 19:30,16,95.65,95.65,95.65,95.65,1
20120801|2012-03-15 22:00,16,95.65,95.65,95.65,95.65,1
20120801|2012-03-15 23:00,16,95.675,95.7,95.5,95.5,3
20120801|2012-03-16 01:30,16,95.6,95.6,95.6,95.6,2
20120801|2012-03-16 07:00,16,95.675,95.675,95.675,95.675,2
20120801|2012-03-16 07:30,16,95.725,95.725,95.725,95.725,1
20120801|2012-03-16 08:00,16,95.775,95.775,95.775,95.775,1
20120801|2012-03-16 08:30,16,95.75,95.75,95.75,95.75,5
20120801|2012-03-16 09:00,16,95.6,95.675,95.3,95.325,178
20120801|2012-03-16 09:30,16,95.325,95.55,95.3,95.375,74
20120801|2012-03-16 10:00,16,95.35,95.375,95.075,95.075,64
20120801|2012-03-16 10:30,16,95.125,95.35,95.075,95.25,34
20120801|2012-03-16 11:00,16,95.275,95.425,95.225,95.225,35
20120801|2012-03-16 11:30,16,95.25,95.3,95,95.025,43
20120801|2012-03-16 12:00,16,95.025,95.05,94.95,94.975,80
20120801|2012-03-16 12:30,16,94.975,95.025,94.8,94.825,352
20120801|2012-03-16 13:00,16,94.825,94.85,94.725,94.775,279
20120801|2012-03-16 13:30,16,94.75,94.825,94.725,94.825,45
20120801|2012-03-19 09:00,19,94.925,94.925,94.325,94.35,368
20120801|2012-03-19 09:30,19,94.35,94.675,94.35,94.675,117
20120801|2012-03-19 10:00,19,94.725,94.8,94.6,94.625,126
20120801|2012-03-19 10:30,19,94.6,94.9,94.6,94.85,189
20120801|2012-03-19 11:00,19,94.8,94.9,94.625,94.625,53
20120801|2012-03-19 11:30,19,94.625,94.675,94.575,94.675,11
20120801|2012-03-19 12:00,19,94.725,94.95,94.725,94.95,31
20120801|2012-03-19 12:30,19,94.975,94.975,94.675,94.825,109
20120801|2012-03-19 13:00,19,94.825,94.85,94.75,94.75,125
20120801|2012-03-19 13:30,19,94.75,94.825,94.75,94.8,26
20120801|2012-03-19 14:00,19,94.775,94.775,94.775,94.775,1
20120801|2012-03-19 14:30,19,94.775,94.775,94.65,94.675,13
20120801|2012-03-19 15:00,19,94.575,94.575,94.55,94.55,2
20120801|2012-03-19 15:30,19,94.55,94.675,94.55,94.675,6
20120801|2012-03-19 17:00,20,94.575,94.625,94.525,94.625,31
20120801|2012-03-19 18:30,20,94.5,94.5,94.475,94.5,6
20120801|2012-03-19 22:00,20,94.35,94.35,94.35,94.35,16
20120801|2012-03-20 01:00,20,94.425,94.425,94.425,94.425,1
20120801|2012-03-20 03:30,20,94.425,94.45,94.425,94.45,4
20120801|2012-03-20 04:30,20,94.375,94.4,94.375,94.4,9
20120801|2012-03-20 05:30,20,94.325,94.325,94.325,94.325,1
20120801|2012-03-20 06:00,20,94.3,94.3,94.275,94.275,5
20120801|2012-03-20 06:30,20,94.375,94.375,94.375,94.375,3
20120801|2012-03-20 08:00,20,94.425,94.5,94.425,94.425,21
20120801|2012-03-20 08:30,20,94.475,94.6,94.475,94.5,37
20120801|2012-03-20 09:00,20,94.5,94.5,93.85,93.95,195
20120801|2012-03-20 09:30,20,93.95,94.45,93.9,94.375,469
20120801|2012-03-20 10:00,20,94.425,94.425,94.15,94.3,92
20120801|2012-03-20 10:30,20,94.275,94.375,94.125,94.125,87
20120801|2012-03-20 11:00,20,94.175,94.275,94.075,94.275,114
20120801|2012-03-20 11:30,20,94.3,94.3,94.225,94.225,9
20120801|2012-03-20 12:00,20,94.275,94.3,94.15,94.15,116
20120801|2012-03-20 12:30,20,94.125,94.25,94.075,94.2,117
20120801|2012-03-20 13:00,20,94.225,94.25,94.1,94.1,81
20120801|2012-03-20 13:30,20,94.175,94.2,94.1,94.125,27
20120801|2012-03-20 14:00,20,94.1,94.225,94.075,94.225,22
20120801|2012-03-20 14:30,20,94.2,94.225,94.15,94.15,41
20120801|2012-03-20 15:00,20,94,94,93.975,93.975,6
20120801|2012-03-20 15:30,20,94,94.15,94,94.15,20
20120801|2012-03-20 17:00,21,94.05,94.05,94.05,94.05,8
20120801|2012-03-20 17:30,21,94.05,94.05,94.05,94.05,3
20120801|2012-03-20 18:30,21,94.1,94.1,94.1,94.1,1
20120801|2012-03-20 20:30,21,94.175,94.225,94.175,94.225,8
20120801|2012-03-20 22:00,21,94.15,94.15,94.15,94.15,1
20120801|2012-03-21 01:30,21,94.1,94.1,94.1,94.1,3
20120801|2012-03-21 05:00,21,93.9,93.9,93.9,93.9,1
20120801|2012-03-21 05:30,21,93.9,93.9,93.9,93.9,5
20120801|2012-03-21 06:00,21,93.9,93.9,93.9,93.9,2
20120801|2012-03-21 06:30,21,93.825,93.825,93.7,93.775,7
20120801|2012-03-21 07:00,21,93.8,93.8,93.775,93.775,2
20120801|2012-03-21 07:30,21,93.65,93.8,93.65,93.8,63
20120801|2012-03-21 08:00,21,93.775,93.825,93.75,93.825,56
20120801|2012-03-21 08:30,21,93.85,94.025,93.825,93.975,53
20120801|2012-03-21 09:00,21,94.05,94.425,94.05,94.4,147
20120801|2012-03-21 09:30,21,94.4,94.625,94.4,94.45,94
20120801|2012-03-21 10:00,21,94.4,94.6,94.325,94.325,154
20120801|2012-03-21 10:30,21,94.325,94.4,94.3,94.4,52
20120801|2012-03-21 11:00,21,94.375,94.375,94.2,94.35,182
20120801|2012-03-21 11:30,21,94.375,94.425,94.175,94.225,185
20120801|2012-03-21 12:00,21,94.225,94.225,93.925,94,132
20120801|2012-03-21 12:30,21,93.975,94.475,93.95,94.05,213
20120801|2012-03-21 13:00,21,94.025,94.1,94,94.05,129
20120801|2012-03-21 13:30,21,94.05,94.05,94.05,94.05,3
20120801|2012-03-21 14:00,21,94.05,94.1,94,94,8
20120801|2012-03-21 14:30,21,94.125,94.175,94.125,94.175,5
20120801|2012-03-21 15:00,21,94,94.025,94,94.025,21
20120801|2012-03-21 17:00,22,94.2,94.2,93.925,93.925,12
20120801|2012-03-21 17:30,22,94.05,94.05,94.05,94.05,2
20120801|2012-03-21 19:30,22,94.125,94.125,94.125,94.125,2
20120801|2012-03-21 20:00,22,94.025,94.075,94,94.075,4
20120801|2012-03-21 22:00,22,94.025,94.025,94.025,94.025,1
20120801|2012-03-22 01:00,22,94.025,94.025,94.025,94.025,7
20120801|2012-03-22 01:30,22,94.025,94.025,94.025,94.025,43
20120801|2012-03-22 02:30,22,94.025,94.025,94,94,7
20120801|2012-03-22 04:30,22,93.925,93.925,93.925,93.925,10
20120801|2012-03-22 06:30,22,93.975,94.025,93.975,94.025,6
20120801|2012-03-22 07:00,22,94,94,93.925,93.925,30
20120801|2012-03-22 07:30,22,94.125,94.2,94.125,94.2,16
20120801|2012-03-22 08:00,22,94.15,94.2,94.15,94.2,2
20120801|2012-03-22 08:30,22,94.15,94.175,94.15,94.15,14
20120801|2012-03-22 09:00,22,94.15,94.525,94.1,94.525,254
20120801|2012-03-22 09:30,22,94.475,94.625,94.2,94.625,144
20120801|2012-03-22 10:00,22,94.65,94.65,94.4,94.4,153
20120801|2012-03-22 10:30,22,94.425,94.575,94.25,94.475,130
20120801|2012-03-22 11:00,22,94.475,94.475,94.2,94.2,83
20120801|2012-03-22 11:30,22,94.2,94.3,94.1,94.175,151
20120801|2012-03-22 12:00,22,94.15,94.525,94.15,94.525,113
20120801|2012-03-22 12:30,22,94.475,94.525,94.15,94.15,325
20120801|2012-03-22 13:00,22,94.15,94.175,94.075,94.125,244
20120801|2012-03-22 13:30,22,94.125,94.125,94.1,94.1,2
20120801|2012-03-22 14:00,22,94.075,94.1,94.075,94.1,9
20120801|2012-03-22 14:30,22,94.1,94.15,94.075,94.075,3
20120801|2012-03-22 15:00,22,94.15,94.15,94.15,94.15,16
20120801|2012-03-22 21:30,23,94.05,94.05,94.025,94.025,2
20120801|2012-03-22 23:00,23,94,94,94,94,1
20120801|2012-03-23 00:00,23,94.025,94.025,94.025,94.025,2
20120801|2012-03-23 01:00,23,94.025,94.025,94,94,8
20120801|2012-03-23 03:00,23,94.025,94.05,93.95,93.95,7
20120801|2012-03-23 04:00,23,93.8,93.825,93.8,93.8,13
20120801|2012-03-23 04:30,23,93.8,93.8,93.8,93.8,6
20120801|2012-03-23 05:00,23,93.8,93.8,93.725,93.725,4
20120801|2012-03-23 05:30,23,93.7,93.7,93.65,93.65,2
20120801|2012-03-23 06:30,23,93.65,93.675,93.5,93.675,53
20120801|2012-03-23 07:00,23,93.7,93.7,93.65,93.7,39
20120801|2012-03-23 07:30,23,93.7,93.75,93.675,93.675,12
20120801|2012-03-23 08:00,23,93.65,93.675,93.425,93.425,138
20120801|2012-03-23 08:30,23,93.425,93.575,93.325,93.4,20
20120801|2012-03-23 09:00,23,93.475,93.775,93.425,93.7,85
20120801|2012-03-23 09:30,23,93.65,93.825,93.65,93.775,110
20120801|2012-03-23 10:00,23,93.75,93.775,93.55,93.55,117
20120801|2012-03-23 10:30,23,93.55,93.6,93,93.05,585
20120801|2012-03-23 11:00,23,93.05,93.05,92.7,93.05,150
20120801|2012-03-23 11:30,23,93,93.4,92.975,93.3,237
20120801|2012-03-23 12:00,23,93.2,93.3,93.1,93.3,50
20120801|2012-03-23 12:30,23,93.3,93.65,93.3,93.575,268
20120801|2012-03-23 13:00,23,93.6,93.7,93.45,93.5,476
20120801|2012-03-23 13:30,23,93.475,93.475,93.425,93.425,2
20120801|2012-03-26 09:00,26,93.4,93.475,92.975,92.975,623
20120801|2012-03-26 09:30,26,93,93.05,92.9,93.05,308
20120801|2012-03-26 10:00,26,93.05,93.05,92.95,93.05,382
20120801|2012-03-26 10:30,26,93.05,93.15,93,93.1,130
20120801|2012-03-26 11:00,26,93.1,93.2,93.075,93.1,191
20120801|2012-03-26 11:30,26,93.1,93.35,93.1,93.25,170
20120801|2012-03-26 12:00,26,93.3,93.45,93.3,93.325,129
20120801|2012-03-26 12:30,26,93.325,93.725,93.325,93.625,384
20120801|2012-03-26 13:00,26,93.65,93.7,93.6,93.625,130
20120801|2012-03-26 13:30,26,93.525,93.625,93.5,93.625,10
20120801|2012-03-26 14:30,26,93.65,93.675,93.65,93.675,5
20120801|2012-03-26 15:00,26,93.65,93.65,93.65,93.65,1
20120801|2012-03-26 15:30,26,93.7,93.75,93.7,93.75,13
20120801|2012-03-26 17:00,27,93.75,93.75,93.75,93.75,38
20120801|2012-03-27 03:00,27,93.625,93.625,93.625,93.625,1
20120801|2012-03-27 04:00,27,93.6,93.65,93.6,93.625,23
20120801|2012-03-27 04:30,27,93.625,93.7,93.625,93.7,6
20120801|2012-03-27 05:00,27,93.675,93.675,93.675,93.675,3
20120801|2012-03-27 06:00,27,93.65,93.65,93.575,93.625,10
20120801|2012-03-27 06:30,27,93.575,93.575,93.575,93.575,1
20120801|2012-03-27 07:30,27,93.6,93.6,93.6,93.6,4
20120801|2012-03-27 08:00,27,93.5,93.7,93.475,93.7,15
20120801|2012-03-27 08:30,27,93.675,93.95,93.675,93.9,28
20120801|2012-03-27 09:00,27,93.9,94.675,93.9,94.5,235
20120801|2012-03-27 09:30,27,94.5,94.55,94.25,94.325,141
20120801|2012-03-27 10:00,27,94.3,94.75,94.3,94.75,150
20120801|2012-03-27 10:30,27,94.725,94.825,94.45,94.45,139
20120801|2012-03-27 11:00,27,94.5,94.6,94.45,94.5,157
20120801|2012-03-27 11:30,27,94.475,94.475,94.325,94.4,79
20120801|2012-03-27 12:00,27,94.425,94.6,94.35,94.45,76
20120801|2012-03-27 12:30,27,94.4,94.45,94.225,94.45,264
20120801|2012-03-27 13:00,27,94.45,94.5,94.425,94.425,41
20120801|2012-03-27 13:30,27,94.45,94.45,94.4,94.4,4
20120801|2012-03-27 14:00,27,94.475,94.475,94.4,94.4,17
20120801|2012-03-27 14:30,27,94.4,94.4,94.4,94.4,3
20120801|2012-03-27 15:30,27,94.575,94.6,94.575,94.6,13
20120801|2012-03-27 17:00,28,94.6,94.6,94.6,94.6,8
20120801|2012-03-27 17:30,28,94.6,94.6,94.6,94.6,3
20120801|2012-03-27 18:00,28,94.6,94.6,94.6,94.6,3
20120801|2012-03-27 18:30,28,94.6,94.6,94.6,94.6,12
20120801|2012-03-27 19:30,28,94.6,94.6,94.6,94.6,1
20120801|2012-03-27 21:00,28,94.625,94.625,94.625,94.625,2
20120801|2012-03-27 22:30,28,94.625,94.625,94.625,94.625,1
20120801|2012-03-27 23:30,28,94.625,94.625,94.625,94.625,5
20120801|2012-03-28 00:00,28,94.625,94.625,94.625,94.625,3
20120801|2012-03-28 01:00,28,94.625,94.625,94.625,94.625,9
20120801|2012-03-28 01:30,28,94.6,94.6,94.6,94.6,1
20120801|2012-03-28 02:00,28,94.6,94.6,94.6,94.6,6
20120801|2012-03-28 02:30,28,94.6,94.6,94.6,94.6,4
20120801|2012-03-28 03:00,28,94.6,94.6,94.6,94.6,13
20120801|2012-03-28 04:00,28,94.55,94.55,94.55,94.55,7
20120801|2012-03-28 06:30,28,94.575,94.575,94.55,94.55,12
20120801|2012-03-28 07:00,28,94.55,94.55,94.525,94.525,28
20120801|2012-03-28 07:30,28,94.55,94.55,94.3,94.3,73
20120801|2012-03-28 08:00,28,94.3,94.3,94.15,94.15,58
20120801|2012-03-28 08:30,28,94.25,94.25,94,94.05,275
20120801|2012-03-28 09:00,28,94.1,94.1,93.7,93.975,261
20120801|2012-03-28 09:30,28,93.975,93.975,93.65,93.8,103
20120801|2012-03-28 10:00,28,93.85,93.9,93.725,93.875,133
20120801|2012-03-28 10:30,28,93.9,93.975,93.725,93.775,108
20120801|2012-03-28 11:00,28,93.725,93.725,93.525,93.625,109
20120801|2012-03-28 11:30,28,93.7,93.775,93.55,93.7,94
20120801|2012-03-28 12:00,28,93.675,93.85,93.5,93.775,189
20120801|2012-03-28 12:30,28,93.7,93.8,93.25,93.3,342
20120801|2012-03-28 13:00,28,93.3,93.325,93.075,93.125,139
20120801|2012-03-28 13:30,28,93.125,93.25,93.125,93.2,33
20120801|2012-03-28 14:00,28,93.225,93.225,93.225,93.225,2
20120801|2012-03-28 14:30,28,93.225,93.225,93.225,93.225,8
20120801|2012-03-28 15:00,28,93.225,93.275,93.225,93.25,44
20120801|2012-03-28 15:30,28,93.25,93.35,93.25,93.25,21
20120801|2012-03-28 19:30,29,93.225,93.25,93.225,93.25,8
20120801|2012-03-28 20:30,29,93.175,93.175,93.175,93.175,1
20120801|2012-03-29 03:30,29,92.975,93,92.975,93,6
20120801|2012-03-29 05:30,29,92.975,92.975,92.95,92.95,5
20120801|2012-03-29 06:30,29,92.95,92.95,92.95,92.95,1
20120801|2012-03-29 07:00,29,92.9,92.9,92.875,92.875,26
20120801|2012-03-29 07:30,29,92.925,92.925,92.75,92.75,24
20120801|2012-03-29 08:00,29,92.75,92.75,92.625,92.625,72
20120801|2012-03-29 08:30,29,92.7,93,92.7,93,53
20120801|2012-03-29 09:00,29,92.85,93.25,92.65,93.075,226
20120801|2012-03-29 09:30,29,93.05,93.1,92.95,93,69
20120801|2012-03-29 10:00,29,93,93.05,92.9,93.025,109
20120801|2012-03-29 10:30,29,93.05,93.125,92.825,92.9,114
20120801|2012-03-29 11:00,29,92.8,92.8,92.325,92.55,163
20120801|2012-03-29 11:30,29,92.55,92.55,92.025,92.325,357
20120801|2012-03-29 12:00,29,92.3,92.35,91.575,91.75,1175
20120801|2012-03-29 12:30,29,91.75,91.775,91.275,91.275,502
20120801|2012-03-29 13:00,29,91.275,91.45,91.25,91.25,244
20120801|2012-03-29 13:30,29,91.275,91.4,91.275,91.35,7
20120801|2012-03-29 14:00,29,91.3,91.35,91.225,91.35,24
20120801|2012-03-29 14:30,29,91.375,91.4,91.275,91.275,15
20120801|2012-03-29 15:00,29,91.2,91.2,91.1,91.15,8
20120801|2012-03-29 15:30,29,91.05,91.15,90.975,91.1,24
20120801|2012-03-29 17:00,30,90.575,91.575,90.575,91.575,6
20120801|2012-03-29 17:30,30,91.5,91.6,91.5,91.6,2
20120801|2012-03-29 18:30,30,91.475,91.475,91.475,91.475,2
20120801|2012-03-29 19:30,30,91.4,91.4,91.4,91.4,1
20120801|2012-03-29 20:00,30,91.425,91.425,91.425,91.425,3
20120801|2012-03-29 21:00,30,91.425,91.425,91.4,91.4,2
20120801|2012-03-29 21:30,30,91.35,91.35,91.35,91.35,1
20120801|2012-03-29 22:30,30,91.35,91.35,91.35,91.35,1
20120801|2012-03-29 23:00,30,91.375,91.375,91.375,91.375,20
20120801|2012-03-29 23:30,30,91.35,91.35,91.35,91.35,1
20120801|2012-03-30 01:00,30,91.4,91.4,91.4,91.4,1
20120801|2012-03-30 02:30,30,91.225,91.225,91.225,91.225,1
20120801|2012-03-30 03:30,30,91.225,91.225,91.2,91.2,6
20120801|2012-03-30 05:30,30,91.175,91.175,91.175,91.175,1
20120801|2012-03-30 06:30,30,91.325,91.325,91.05,91.05,4
20120801|2012-03-30 07:00,30,91.35,91.35,91.225,91.225,6
20120801|2012-03-30 07:30,30,91.35,91.775,91.225,91.725,108
20120801|2012-03-30 08:00,30,91.75,91.775,91.75,91.75,14
20120801|2012-03-30 08:30,30,91.8,92.025,91.725,91.975,81
20120801|2012-03-30 09:00,30,91.975,91.975,91.45,91.9,279
20120801|2012-03-30 09:30,30,91.85,92.425,91.8,92,236
20120801|2012-03-30 10:00,30,92,92.175,92,92.1,351
20120801|2012-03-30 10:30,30,92.125,92.125,91.525,91.9,364
20120801|2012-03-30 11:00,30,91.825,91.9,91.375,91.375,221
20120801|2012-03-30 11:30,30,91.375,91.5,91.325,91.325,49
20120801|2012-03-30 12:00,30,91.325,91.45,91.125,91.225,168
20120801|2012-03-30 12:30,30,91.175,92,90.8,91.85,536
20120801|2012-03-30 13:00,30,91.675,91.8,91.6,91.6,96
20120801|2012-03-30 13:30,30,91.7,91.7,91.6,91.675,8
20120801|2012-04-02 09:00,2,92.025,92.725,91.9,92.625,572
20120801|2012-04-02 09:30,2,92.65,92.65,92.35,92.575,211
20120801|2012-04-02 10:00,2,92.55,92.65,92.5,92.6,59
20120801|2012-04-02 10:30,2,92.55,92.55,92.325,92.5,59
20120801|2012-04-02 11:00,2,92.475,92.775,92.45,92.45,162
20120801|2012-04-02 11:30,2,92.45,92.45,92.3,92.35,44
20120801|2012-04-02 12:00,2,92.325,92.35,92.175,92.35,145
20120801|2012-04-02 12:30,2,92.425,93.275,92.4,93.275,330
20120801|2012-04-02 13:00,2,93.275,93.275,93,93.1,206
20120801|2012-04-02 13:30,2,93.075,93.2,93.05,93.2,12
20120801|2012-04-02 15:00,2,93.1,93.1,93.075,93.1,3
20120801|2012-04-02 15:30,2,93.2,93.2,93.2,93.2,5
20120801|2012-04-02 17:30,3,93.1,93.1,93.1,93.1,8
20120801|2012-04-02 18:00,3,93.1,93.1,93.1,93.1,1
20120801|2012-04-02 18:30,3,93.1,93.1,93.1,93.1,1
20120801|2012-04-02 21:00,3,93.175,93.175,93.175,93.175,1
20120801|2012-04-02 23:30,3,93.15,93.15,93.15,93.15,5
20120801|2012-04-03 00:30,3,93.125,93.125,93.1,93.1,2
20120801|2012-04-03 01:30,3,93,93,93,93,1
20120801|2012-04-03 03:00,3,93,93,93,93,3
20120801|2012-04-03 03:30,3,93.05,93.05,93,93,12
20120801|2012-04-03 04:00,3,93,93,92.9,92.9,3
20120801|2012-04-03 04:30,3,92.9,92.9,92.825,92.9,27
20120801|2012-04-03 05:00,3,92.9,92.9,92.9,92.9,1
20120801|2012-04-03 05:30,3,92.9,92.925,92.9,92.9,8
20120801|2012-04-03 06:00,3,92.9,92.9,92.9,92.9,5
20120801|2012-04-03 06:30,3,92.85,92.85,92.825,92.825,5
20120801|2012-04-03 07:00,3,92.9,92.9,92.9,92.9,1
20120801|2012-04-03 07:30,3,92.9,92.925,92.85,92.9,4
20120801|2012-04-03 08:00,3,92.9,92.95,92.9,92.925,5
20120801|2012-04-03 08:30,3,92.9,93,92.825,92.85,104
20120801|2012-04-03 09:00,3,92.875,92.875,92.375,92.45,107
20120801|2012-04-03 09:30,3,92.5,92.55,92.45,92.5,85
20120801|2012-04-03 10:00,3,92.45,92.5,92.325,92.4,204
20120801|2012-04-03 10:30,3,92.4,92.675,92.275,92.575,185
20120801|2012-04-03 11:00,3,92.65,92.675,92.575,92.675,53
20120801|2012-04-03 11:30,3,92.725,92.775,92.575,92.65,86
20120801|2012-04-03 12:00,3,92.675,92.75,92.525,92.6,46
20120801|2012-04-03 12:30,3,92.625,92.65,92.2,92.25,388
20120801|2012-04-03 13:00,3,92.25,92.325,92.15,92.15,205
20120801|2012-04-03 13:30,3,92.2,92.25,92.15,92.25,12
20120801|2012-04-03 14:00,3,92.25,92.25,92.25,92.25,1
20120801|2012-04-03 14:30,3,92.275,92.275,92.275,92.275,2
20120801|2012-04-03 15:00,3,92.05,92.05,92.05,92.05,6
20120801|2012-04-03 15:30,3,92.025,92.3,92.025,92.025,12
20120801|2012-04-03 17:00,4,92.225,92.225,92.1,92.1,3
20120801|2012-04-03 17:30,4,92.175,92.175,92.175,92.175,1
20120801|2012-04-03 18:00,4,92.1,92.1,92.1,92.1,1
20120801|2012-04-03 18:30,4,92.125,92.125,92.125,92.125,1
20120801|2012-04-03 20:00,4,92.2,92.2,92.2,92.2,1
20120801|2012-04-03 20:30,4,92.1,92.175,92.1,92.175,5
20120801|2012-04-03 22:30,4,92.175,92.175,92.175,92.175,5
20120801|2012-04-04 01:00,4,92.2,92.2,92.2,92.2,1
20120801|2012-04-04 02:00,4,92.175,92.175,92.175,92.175,2
20120801|2012-04-04 02:30,4,92.175,92.175,92.15,92.15,3
20120801|2012-04-04 05:00,4,92.15,92.25,92.15,92.25,2
20120801|2012-04-04 06:00,4,92.225,92.225,92.2,92.2,2
20120801|2012-04-04 06:30,4,92.175,92.175,92.175,92.175,10
20120801|2012-04-04 07:00,4,92.2,92.2,92.2,92.2,1
20120801|2012-04-04 07:30,4,92.05,92.05,92,92,6
20120801|2012-04-04 08:00,4,92.125,92.275,92.125,92.275,3
20120801|2012-04-04 08:30,4,92.275,92.525,92.275,92.425,17
20120801|2012-04-04 09:00,4,92.5,92.575,92.225,92.525,98
20120801|2012-04-04 09:30,4,92.475,92.55,92.325,92.325,46
20120801|2012-04-04 10:00,4,92.275,92.4,92.175,92.2,334
20120801|2012-04-04 10:30,4,92.225,92.4,92.225,92.375,195
20120801|2012-04-04 11:00,4,92.25,92.35,92.125,92.175,219
20120801|2012-04-04 11:30,4,92.225,92.225,91.925,91.925,65
20120801|2012-04-04 12:00,4,91.9,92.15,91.85,92.025,72
20120801|2012-04-04 12:30,4,92.025,92.55,91.775,92.475,344
20120801|2012-04-04 13:00,4,92.475,92.75,92.4,92.575,192
20120801|2012-04-04 13:30,4,92.65,92.775,92.65,92.775,11
20120801|2012-04-04 14:00,4,92.7,92.75,92.675,92.725,6
20120801|2012-04-04 14:30,4,92.7,92.8,92.7,92.775,17
20120801|2012-04-04 15:00,4,92.75,92.75,92.65,92.65,15
20120801|2012-04-04 15:30,4,92.7,92.8,92.65,92.8,7
20120801|2012-04-04 17:30,5,92.775,92.775,92.75,92.75,2
20120801|2012-04-05 05:30,5,92.85,92.85,92.85,92.85,1
20120801|2012-04-05 06:30,5,92.8,92.8,92.8,92.8,2
20120801|2012-04-05 07:00,5,92.75,92.9,92.75,92.9,10
20120801|2012-04-05 07:30,5,92.875,92.875,92.8,92.8,6
20120801|2012-04-05 08:00,5,93,93.25,93,93.25,14
20120801|2012-04-05 08:30,5,93.15,93.325,93.15,93.325,41
20120801|2012-04-05 09:00,5,93.275,93.35,93.075,93.15,243
20120801|2012-04-05 09:30,5,93.1,93.875,93.1,93.7,241
20120801|2012-04-05 10:00,5,93.725,93.8,93.475,93.7,137
20120801|2012-04-05 10:30,5,93.625,93.75,93.525,93.7,56
20120801|2012-04-05 11:00,5,93.75,93.925,93.7,93.8,97
20120801|2012-04-05 11:30,5,93.85,93.85,93.675,93.85,37
20120801|2012-04-05 12:00,5,93.825,93.85,93.75,93.75,87
20120801|2012-04-05 12:30,5,93.75,93.975,93.65,93.85,235
20120801|2012-04-05 13:00,5,93.825,93.975,93.8,93.9,128
20120801|2012-04-05 13:30,5,93.9,94,93.875,93.925,13
20120801|2012-04-09 09:00,9,93.8,94.1,93.65,94.025,315
20120801|2012-04-09 09:30,9,94.025,95.325,94.025,95.075,943
20120801|2012-04-09 10:00,9,95.1,95.1,94.35,94.35,266
20120801|2012-04-09 10:30,9,94.375,94.525,94.35,94.425,107
20120801|2012-04-09 11:00,9,94.425,94.575,94.425,94.55,55
20120801|2012-04-09 11:30,9,94.575,94.725,94.575,94.625,42
20120801|2012-04-09 12:00,9,94.6,94.625,94.35,94.425,76
20120801|2012-04-09 12:30,9,94.425,94.525,94.225,94.25,318
20120801|2012-04-09 13:00,9,94.25,94.35,94.225,94.35,275
20120801|2012-04-09 13:30,9,94.275,94.275,94.275,94.275,7
20120801|2012-04-09 14:00,9,94.3,94.375,94.3,94.375,8
20120801|2012-04-09 14:30,9,94.3,94.4,94.3,94.4,2
20120801|2012-04-09 15:00,9,94.3,94.3,94.2,94.2,31
20120801|2012-04-09 22:00,10,94.325,94.325,94.325,94.325,3
20120801|2012-04-09 23:30,10,94.325,94.325,94.325,94.325,2
20120801|2012-04-10 01:30,10,94.25,94.25,94.225,94.225,3
20120801|2012-04-10 02:30,10,94.225,94.225,94.225,94.225,1
20120801|2012-04-10 03:30,10,94.175,94.175,94.125,94.125,3
20120801|2012-04-10 04:30,10,94.1,94.1,94.1,94.1,12
20120801|2012-04-10 05:00,10,94.1,94.1,94.1,94.1,1
20120801|2012-04-10 05:30,10,94.1,94.1,94.1,94.1,7
20120801|2012-04-10 06:00,10,94.1,94.1,94.1,94.1,1
20120801|2012-04-10 06:30,10,94.025,94.1,94.025,94.1,6
20120801|2012-04-10 07:00,10,94.1,94.225,94.05,94.225,22
20120801|2012-04-10 07:30,10,94.225,94.225,94.025,94.025,42
20120801|2012-04-10 08:30,10,94.075,94.125,93.975,94,46
20120801|2012-04-10 09:00,10,94.025,94.025,93.825,93.825,159
20120801|2012-04-10 09:30,10,93.875,93.975,93.8,93.825,137
20120801|2012-04-10 10:00,10,93.825,93.975,93.6,93.9,197
20120801|2012-04-10 10:30,10,93.9,93.9,93.7,93.775,18
20120801|2012-04-10 11:00,10,93.625,93.725,93.425,93.725,101
20120801|2012-04-10 11:30,10,93.525,94,93.5,93.975,86
20120801|2012-04-10 12:00,10,93.875,93.975,93.725,93.8,92
20120801|2012-04-10 12:30,10,93.85,94.325,93.725,94.075,422
20120801|2012-04-10 13:00,10,94.1,94.15,93.875,93.925,211
20120801|2012-04-10 13:30,10,93.95,93.975,93.875,93.975,7
20120801|2012-04-10 14:00,10,93.85,93.85,93.85,93.85,3
20120801|2012-04-10 14:30,10,93.875,93.925,93.75,93.75,6
20120801|2012-04-10 15:00,10,93.75,93.75,93.475,93.5,46
20120801|2012-04-10 15:30,10,93.55,93.55,93.35,93.5,10
20120801|2012-04-10 17:30,11,93.6,93.625,93.55,93.55,6
20120801|2012-04-10 18:00,11,93.45,93.45,93.45,93.45,3
20120801|2012-04-10 18:30,11,93.425,93.425,93.4,93.4,2
20120801|2012-04-10 19:00,11,93.425,93.425,93.4,93.4,3
20120801|2012-04-10 20:30,11,93.55,93.55,93.55,93.55,5
20120801|2012-04-10 23:00,11,93.725,93.725,93.725,93.725,1
20120801|2012-04-11 01:30,11,93.65,93.65,93.65,93.65,1
20120801|2012-04-11 03:30,11,93.6,93.6,93.575,93.575,4
20120801|2012-04-11 04:00,11,93.5,93.5,93.5,93.5,2
20120801|2012-04-11 05:00,11,93.4,93.4,93.4,93.4,14
20120801|2012-04-11 05:30,11,93.4,93.4,93.375,93.375,15
20120801|2012-04-11 06:00,11,93.35,93.35,93.325,93.325,6
20120801|2012-04-11 06:30,11,93.425,93.575,93.425,93.575,7
20120801|2012-04-11 07:00,11,93.5,93.5,93.5,93.5,1
20120801|2012-04-11 07:30,11,93.725,93.875,93.725,93.85,28
20120801|2012-04-11 08:00,11,93.95,94.05,93.85,93.95,38
20120801|2012-04-11 08:30,11,94,94.125,93.95,94.125,34
20120801|2012-04-11 09:00,11,94.075,94.275,93.975,94,133
20120801|2012-04-11 09:30,11,94,94,93.825,93.825,113
20120801|2012-04-11 10:00,11,93.825,93.925,93.725,93.775,198
20120801|2012-04-11 10:30,11,93.725,93.725,93.15,93.175,246
20120801|2012-04-11 11:00,11,93.25,93.5,93.25,93.475,91
20120801|2012-04-11 11:30,11,93.45,93.7,93.375,93.4,169
20120801|2012-04-11 12:00,11,93.4,93.425,93.05,93.05,215
20120801|2012-04-11 12:30,11,93,93.25,92.875,92.975,716
20120801|2012-04-11 13:00,11,93,93,92.8,92.875,537
20120801|2012-04-11 13:30,11,92.95,92.95,92.9,92.925,28
20120801|2012-04-11 14:00,11,92.925,92.975,92.9,92.975,28
20120801|2012-04-11 14:30,11,93,93.05,93,93,31
20120801|2012-04-11 15:00,11,93,93.65,93,93.65,363
20120801|2012-04-11 15:30,11,93.575,93.7,93.55,93.625,30
20120801|2012-04-11 17:00,12,93.3,93.875,93.3,93.725,10
20120801|2012-04-11 18:00,12,93.85,93.85,93.85,93.85,6
20120801|2012-04-11 18:30,12,93.8,93.8,93.8,93.8,1
20120801|2012-04-11 19:00,12,93.775,93.775,93.675,93.7,3
20120801|2012-04-11 19:30,12,93.65,93.675,93.6,93.6,21
20120801|2012-04-11 20:30,12,93.7,93.7,93.7,93.7,7
20120801|2012-04-12 00:00,12,93.7,93.7,93.7,93.7,15
20120801|2012-04-12 01:30,12,93.8,93.8,93.8,93.8,2
20120801|2012-04-12 02:00,12,93.775,93.775,93.7,93.7,5
20120801|2012-04-12 03:30,12,93.75,93.75,93.75,93.75,2
20120801|2012-04-12 04:00,12,93.775,93.775,93.775,93.775,2
20120801|2012-04-12 04:30,12,93.775,93.775,93.775,93.775,2
20120801|2012-04-12 05:30,12,93.75,94,93.725,93.975,17
20120801|2012-04-12 06:00,12,93.85,93.85,93.85,93.85,6
20120801|2012-04-12 06:30,12,93.825,94,93.825,94,6
20120801|2012-04-12 07:00,12,93.95,93.95,93.95,93.95,2
20120801|2012-04-12 07:30,12,94.05,94.05,93.8,93.8,58
20120801|2012-04-12 08:00,12,93.875,93.9,93.8,93.9,11
20120801|2012-04-12 08:30,12,93.875,93.875,93.875,93.875,5
20120801|2012-04-12 09:00,12,93.875,94,93.675,94,325
20120801|2012-04-12 09:30,12,94,94.05,93.825,93.875,187
20120801|2012-04-12 10:00,12,93.85,93.925,93.7,93.7,202
20120801|2012-04-12 10:30,12,93.7,93.725,93.575,93.725,264
20120801|2012-04-12 11:00,12,93.725,93.875,93.675,93.825,162
20120801|2012-04-12 11:30,12,93.8,93.825,93.65,93.75,80
20120801|2012-04-12 12:00,12,93.7,93.825,93.625,93.75,114
20120801|2012-04-12 12:30,12,93.7,93.8,93.525,93.675,442
20120801|2012-04-12 13:00,12,93.7,93.7,93.6,93.6,321
20120801|2012-04-12 13:30,12,93.575,93.575,93.575,93.575,10
20120801|2012-04-12 14:00,12,93.65,93.7,93.575,93.575,6
20120801|2012-04-12 14:30,12,93.575,93.675,93.475,93.475,47
20120801|2012-04-12 15:00,12,93.5,93.5,93.35,93.4,50
20120801|2012-04-12 15:30,12,93.45,93.45,93.4,93.4,12
20120801|2012-04-12 17:00,13,93.675,93.675,93.35,93.375,15
20120801|2012-04-12 19:00,13,93.45,93.45,93.45,93.45,8
20120801|2012-04-12 19:30,13,93.45,93.45,93.4,93.4,3
20120801|2012-04-12 21:00,13,93.325,93.325,93.325,93.325,9
20120801|2012-04-12 21:30,13,93.325,93.325,93.325,93.325,1
20120801|2012-04-13 00:30,13,93.325,93.325,93.325,93.325,15
20120801|2012-04-13 01:00,13,93.225,93.225,93.225,93.225,1
20120801|2012-04-13 02:30,13,93.2,93.225,93.2,93.2,5
20120801|2012-04-13 04:00,13,93.4,93.4,93.4,93.4,1
20120801|2012-04-13 05:30,13,93.25,93.25,93.25,93.25,9
20120801|2012-04-13 07:00,13,93.2,93.3,93.2,93.3,2
20120801|2012-04-13 08:00,13,93.2,93.275,93.15,93.15,23
20120801|2012-04-13 08:30,13,93.25,93.275,93.025,93.075,38
20120801|2012-04-13 09:00,13,93.025,93.075,91.85,91.975,877
20120801|2012-04-13 09:30,13,92,92.15,91.975,92.025,211
20120801|2012-04-13 10:00,13,92,92,91.675,91.7,246
20120801|2012-04-13 10:30,13,91.7,91.825,91.5,91.65,259
20120801|2012-04-13 11:00,13,91.65,91.65,91.175,91.525,290
20120801|2012-04-13 11:30,13,91.6,91.6,91.35,91.35,47
20120801|2012-04-13 12:00,13,91.4,91.6,91.35,91.525,14
20120801|2012-04-13 12:30,13,91.45,91.475,90.95,91.075,641
20120801|2012-04-13 13:00,13,91.05,91.075,90.65,90.65,459
20120801|2012-04-13 13:30,13,90.65,90.95,90.65,90.7,60
20120801|2012-04-16 09:00,16,90.8,90.975,89.675,90,815
20120801|2012-04-16 09:30,16,90,90.025,89.75,90.025,306
20120801|2012-04-16 10:00,16,89.975,90.025,89.775,89.8,199
20120801|2012-04-16 10:30,16,89.8,89.8,89.65,89.775,177
20120801|2012-04-16 11:00,16,89.725,89.825,89.45,89.45,253
20120801|2012-04-16 11:30,16,89.475,89.575,89.425,89.55,285
20120801|2012-04-16 12:00,16,89.55,89.825,89.55,89.8,70
20120801|2012-04-16 12:30,16,89.825,90.175,89.6,89.975,756
20120801|2012-04-16 13:00,16,90,90.225,90,90.125,183
20120801|2012-04-16 13:30,16,90.125,90.125,90.1,90.1,9
20120801|2012-04-16 14:00,16,90.1,90.125,90,90,65
20120801|2012-04-16 14:30,16,90,90,90,90,2
20120801|2012-04-16 15:00,16,90.25,90.35,90.25,90.3,9
20120801|2012-04-16 15:30,16,90.425,90.425,90.425,90.425,1
20120801|2012-04-16 17:00,17,90.325,90.85,90.325,90.65,10
20120801|2012-04-16 17:30,17,90.675,90.85,90.675,90.85,2
20120801|2012-04-16 19:00,17,90.55,90.55,90.55,90.55,1
20120801|2012-04-16 20:00,17,90.475,90.475,90.475,90.475,1
20120801|2012-04-16 23:30,17,90.4,90.4,90.4,90.4,4
20120801|2012-04-17 00:30,17,90.4,90.4,90.4,90.4,1
20120801|2012-04-17 01:00,17,90.175,90.175,90.175,90.175,3
20120801|2012-04-17 02:00,17,90.1,90.1,90.1,90.1,1
20120801|2012-04-17 02:30,17,90.125,90.25,90.125,90.25,14
20120801|2012-04-17 03:30,17,90.1,90.1,90.1,90.1,3
20120801|2012-04-17 05:00,17,90.25,90.25,90.25,90.25,1
20120801|2012-04-17 05:30,17,90.25,90.25,90.15,90.15,5
20120801|2012-04-17 06:00,17,90.2,90.2,90.15,90.15,5
20120801|2012-04-17 07:00,17,90.1,90.15,90.1,90.15,5
20120801|2012-04-17 07:30,17,90.1,90.2,90.025,90.2,23
20120801|2012-04-17 08:00,17,90.15,90.45,90.15,90.35,12
20120801|2012-04-17 08:30,17,90.275,90.45,90.25,90.45,22
20120801|2012-04-17 09:00,17,90.4,90.7,90.25,90.625,202
20120801|2012-04-17 09:30,17,90.6,90.6,90.1,90.425,216
20120801|2012-04-17 10:00,17,90.475,90.475,89.825,89.825,110
20120801|2012-04-17 10:30,17,89.8,90.05,89.8,89.8,156
20120801|2012-04-17 11:00,17,89.8,89.85,89.575,89.575,217
20120801|2012-04-17 11:30,17,89.5,89.7,89.45,89.7,92
20120801|2012-04-17 12:00,17,89.675,90.65,89.675,90.35,324
20120801|2012-04-17 12:30,17,90.4,90.925,90.4,90.775,399
20120801|2012-04-17 13:00,17,90.775,90.775,90.475,90.5,128
20120801|2012-04-17 13:30,17,90.6,90.6,90.45,90.6,8
20120801|2012-04-17 14:00,17,90.35,90.35,90.35,90.35,2
20120801|2012-04-17 14:30,17,90.475,90.475,90.475,90.475,2
20120801|2012-04-17 15:00,17,90.35,90.45,90.1,90.1,13
20120801|2012-04-17 15:30,17,90.075,90.2,89.95,89.95,41
20120801|2012-04-17 17:00,18,90.2,90.475,90.2,90.25,26
20120801|2012-04-17 17:30,18,90.275,90.3,90.275,90.3,7
20120801|2012-04-17 18:00,18,90.3,90.325,90.275,90.325,4
20120801|2012-04-17 18:30,18,90.25,90.25,90.25,90.25,2
20120801|2012-04-17 19:30,18,90.25,90.25,90.25,90.25,5
20120801|2012-04-17 21:00,18,90.275,90.275,90.2,90.2,11
20120801|2012-04-17 21:30,18,90.2,90.2,90.2,90.2,3
20120801|2012-04-17 23:30,18,90.275,90.275,90.275,90.275,1
20120801|2012-04-18 00:00,18,90.275,90.275,90.15,90.15,4
20120801|2012-04-18 01:00,18,90.275,90.275,90.275,90.275,2
20120801|2012-04-18 03:30,18,90.15,90.175,90.125,90.125,11
20120801|2012-04-18 04:00,18,90.125,90.125,90.125,90.125,1
20120801|2012-04-18 04:30,18,90.1,90.1,90.1,90.1,1
20120801|2012-04-18 06:00,18,90.175,90.225,90.175,90.225,3
20120801|2012-04-18 06:30,18,90.3,90.35,90.225,90.35,9
20120801|2012-04-18 07:00,18,90.35,90.35,90.35,90.35,1
20120801|2012-04-18 07:30,18,90.5,90.525,90.475,90.525,29
20120801|2012-04-18 08:00,18,90.5,90.5,90.2,90.2,70
20120801|2012-04-18 08:30,18,90.15,90.275,90.05,90.275,29
20120801|2012-04-18 09:00,18,90.15,90.15,89.125,89.15,384
20120801|2012-04-18 09:30,18,89.45,89.775,88.925,89.075,266
20120801|2012-04-18 10:00,18,89.075,89.3,88.975,88.975,238
20120801|2012-04-18 10:30,18,89.025,89.175,88.8,89.125,193
20120801|2012-04-18 11:00,18,89.125,89.2,88.925,89.2,158
20120801|2012-04-18 11:30,18,89.225,89.225,88.975,89.05,108
20120801|2012-04-18 12:00,18,89.05,89.175,88.975,89.05,121
20120801|2012-04-18 12:30,18,89.05,89.1,88.425,88.425,674
20120801|2012-04-18 13:00,18,88.45,88.525,88.4,88.5,302
20120801|2012-04-18 13:30,18,88.475,88.475,88.45,88.45,2
20120801|2012-04-18 14:00,18,88.45,88.6,88.45,88.6,42
20120801|2012-04-18 14:30,18,88.6,88.725,88.6,88.725,16
20120801|2012-04-18 15:00,18,88.8,88.8,88.75,88.75,5
20120801|2012-04-18 15:30,18,88.725,88.85,88.65,88.65,13
20120801|2012-04-18 17:00,19,88.45,88.725,88.45,88.725,2
20120801|2012-04-18 17:30,19,88.75,88.75,88.75,88.75,7
20120801|2012-04-18 18:00,19,88.725,88.85,88.7,88.85,16
20120801|2012-04-18 19:00,19,88.85,88.9,88.85,88.9,4
20120801|2012-04-18 20:00,19,88.9,88.9,88.9,88.9,1
20120801|2012-04-18 21:00,19,88.9,88.9,88.9,88.9,2
20120801|2012-04-18 22:00,19,88.9,88.9,88.9,88.9,1
20120801|2012-04-18 23:00,19,88.85,88.85,88.85,88.85,1
20120801|2012-04-18 23:30,19,88.85,88.85,88.825,88.825,9
20120801|2012-04-19 00:30,19,88.8,88.8,88.8,88.8,1
20120801|2012-04-19 01:30,19,88.85,88.85,88.85,88.85,1
20120801|2012-04-19 03:00,19,88.8,88.8,88.8,88.8,1
20120801|2012-04-19 03:30,19,88.925,88.925,88.925,88.925,2
20120801|2012-04-19 04:30,19,89,89,89,89,2
20120801|2012-04-19 06:30,19,89,89.05,89,89.05,4
20120801|2012-04-19 07:00,19,89.175,89.175,89.125,89.125,5
20120801|2012-04-19 07:30,19,89.125,89.2,89.125,89.15,7
20120801|2012-04-19 08:00,19,89.15,89.3,89.1,89.3,15
20120801|2012-04-19 08:30,19,89.175,89.25,89.125,89.225,15
20120801|2012-04-19 09:00,19,89.125,89.6,89.125,89.3,233
20120801|2012-04-19 09:30,19,89.35,89.35,88.75,88.825,408
20120801|2012-04-19 10:00,19,88.85,89.025,88.75,88.925,777
20120801|2012-04-19 10:30,19,88.925,89.05,88.875,89,27
20120801|2012-04-19 11:00,19,88.95,88.95,88.75,88.825,41
20120801|2012-04-19 11:30,19,88.9,89.2,88.9,89.2,217
20120801|2012-04-19 12:00,19,89.2,89.375,89.2,89.375,235
20120801|2012-04-19 12:30,19,89.325,89.7,89.3,89.65,602
20120801|2012-04-19 13:00,19,89.65,89.7,89.575,89.625,357
20120801|2012-04-19 13:30,19,89.6,89.6,89.6,89.6,5
20120801|2012-04-19 14:00,19,89.65,89.65,89.65,89.65,5
20120801|2012-04-19 14:30,19,89.55,89.55,89.55,89.55,15
20120801|2012-04-19 15:00,19,89.6,89.7,89.6,89.7,44
20120801|2012-04-19 15:30,19,89.75,89.75,89.75,89.75,1
20120801|2012-04-19 17:00,20,89.675,89.875,89.675,89.875,16
20120801|2012-04-19 18:00,20,89.625,89.625,89.625,89.625,1
20120801|2012-04-19 18:30,20,89.5,89.5,89.5,89.5,1
20120801|2012-04-19 22:00,20,89.625,89.625,89.575,89.575,2
20120801|2012-04-20 03:30,20,89.625,89.625,89.6,89.6,2
20120801|2012-04-20 06:00,20,89.575,89.6,89.575,89.6,2
20120801|2012-04-20 06:30,20,89.65,89.65,89.65,89.65,6
20120801|2012-04-20 07:00,20,89.55,89.6,89.55,89.6,15
20120801|2012-04-20 07:30,20,89.5,89.5,89.5,89.5,3
20120801|2012-04-20 08:00,20,89.6,89.6,89.55,89.55,11
20120801|2012-04-20 08:30,20,89.65,89.65,89.5,89.5,11
20120801|2012-04-20 09:00,20,89.525,89.6,89.1,89.1,176
20120801|2012-04-20 09:30,20,89.125,89.325,89.075,89.2,207
20120801|2012-04-20 10:00,20,89.25,89.4,89.2,89.325,200
20120801|2012-04-20 10:30,20,89.325,89.45,88.875,88.875,238
20120801|2012-04-20 11:00,20,88.9,89.075,88.825,88.9,54
20120801|2012-04-20 11:30,20,88.825,89.075,88.725,89.025,101
20120801|2012-04-20 12:00,20,88.975,89,88.8,88.875,41
20120801|2012-04-20 12:30,20,88.925,89.225,88.525,88.55,729
20120801|2012-04-20 13:00,20,88.55,88.725,88.55,88.575,108
20120801|2012-04-20 13:30,20,88.575,88.6,88.5,88.525,62
20120801|2012-04-23 09:00,23,88.55,88.9,88.525,88.825,350
20120801|2012-04-23 09:30,23,88.825,89,88.65,89,78
20120801|2012-04-23 10:00,23,88.975,88.975,88.8,88.875,52
20120801|2012-04-23 10:30,23,88.8,88.875,88.725,88.8,57
20120801|2012-04-23 11:00,23,88.775,88.8,88.05,88.1,248
20120801|2012-04-23 11:30,23,88.175,88.325,87.975,88.325,150
20120801|2012-04-23 12:00,23,88.25,89.05,88.25,88.9,131
20120801|2012-04-23 12:30,23,88.95,89.25,88.85,88.9,573
20120801|2012-04-23 13:00,23,88.925,89.025,88.875,88.95,131
20120801|2012-04-23 14:00,23,89.05,89.05,89.05,89.05,1
20120801|2012-04-23 14:30,23,89.125,89.125,89.125,89.125,1
20120801|2012-04-23 15:00,23,89,89,88.925,88.925,22
20120801|2012-04-23 15:30,23,88.95,88.95,88.9,88.9,7
20120801|2012-04-23 19:00,24,88.95,88.95,88.95,88.95,2
20120801|2012-04-23 21:30,24,88.9,88.9,88.9,88.9,1
20120801|2012-04-24 01:00,24,88.95,88.95,88.95,88.95,4
20120801|2012-04-24 01:30,24,88.95,88.95,88.95,88.95,2
20120801|2012-04-24 04:00,24,88.9,88.9,88.9,88.9,3
20120801|2012-04-24 04:30,24,88.875,88.875,88.875,88.875,2
20120801|2012-04-24 05:00,24,88.9,88.9,88.85,88.85,7
20120801|2012-04-24 06:00,24,88.875,88.95,88.875,88.95,3
20120801|2012-04-24 07:00,24,88.9,88.95,88.875,88.95,79
20120801|2012-04-24 07:30,24,89,89.125,89,89.125,34
20120801|2012-04-24 08:00,24,89,89.025,89,89.025,32
20120801|2012-04-24 08:30,24,88.9,89,88.9,89,45
20120801|2012-04-24 09:00,24,89.025,89.125,88.8,88.875,81
20120801|2012-04-24 09:30,24,88.925,88.975,88.8,88.9,143
20120801|2012-04-24 10:00,24,88.9,89,88.9,88.925,148
20120801|2012-04-24 10:30,24,88.975,89.125,88.975,89.025,113
20120801|2012-04-24 11:00,24,88.9,88.925,88.625,88.675,99
20120801|2012-04-24 11:30,24,88.675,88.725,88.125,88.525,398
20120801|2012-04-24 12:00,24,88.55,88.9,88.55,88.6,72
20120801|2012-04-24 12:30,24,88.55,88.575,88.05,88.2,690
20120801|2012-04-24 13:00,24,88.275,88.5,88.075,88.275,294
20120801|2012-04-24 13:30,24,88.225,88.675,88.2,88.675,141
20120801|2012-04-24 14:00,24,88.7,88.7,88.35,88.7,16
20120801|2012-04-24 14:30,24,88.425,88.65,88.35,88.65,17
20120801|2012-04-24 15:00,24,88.7,88.9,88.7,88.9,5
20120801|2012-04-24 17:30,25,88.625,88.625,88.625,88.625,1
20120801|2012-04-24 18:00,25,88.625,88.625,88.625,88.625,1
20120801|2012-04-24 19:30,25,88.55,88.55,88.55,88.55,1
20120801|2012-04-24 22:30,25,88.6,88.6,88.6,88.6,1
20120801|2012-04-25 04:30,25,88.7,88.7,88.7,88.7,2
20120801|2012-04-25 05:30,25,88.7,88.7,88.7,88.7,4
20120801|2012-04-25 06:00,25,88.7,88.7,88.7,88.7,1
20120801|2012-04-25 06:30,25,88.625,88.675,88.625,88.675,2
20120801|2012-04-25 07:00,25,88.65,88.75,88.65,88.675,63
20120801|2012-04-25 07:30,25,88.625,88.75,88.625,88.625,7
20120801|2012-04-25 08:00,25,88.675,88.7,88.65,88.7,25
20120801|2012-04-25 08:30,25,88.825,89.1,88.75,89,30
20120801|2012-04-25 09:00,25,89.025,89.25,88.75,88.875,125
20120801|2012-04-25 09:30,25,88.825,88.825,88.575,88.575,64
20120801|2012-04-25 10:00,25,88.65,88.65,88.475,88.6,248
20120801|2012-04-25 10:30,25,88.6,88.9,88.575,88.575,227
20120801|2012-04-25 11:00,25,88.575,88.675,88.45,88.55,93
20120801|2012-04-25 11:30,25,88.6,88.775,88.55,88.675,97
20120801|2012-04-25 12:00,25,88.7,88.75,88.6,88.675,76
20120801|2012-04-25 12:30,25,88.7,88.825,88.5,88.75,309
20120801|2012-04-25 13:00,25,88.75,88.85,88.65,88.65,157
20120801|2012-04-25 13:30,25,88.65,88.65,88.55,88.55,23
20120801|2012-04-25 14:00,25,88.625,88.625,88.625,88.625,2
20120801|2012-04-25 14:30,25,88.65,88.65,88.65,88.65,4
20120801|2012-04-25 15:00,25,88.55,88.55,88.425,88.425,4
20120801|2012-04-25 15:30,25,88.5,88.5,88.5,88.5,1
20120801|2012-04-25 19:00,26,88.525,88.525,88.475,88.475,9
20120801|2012-04-25 19:30,26,88.475,88.5,88.475,88.5,6
20120801|2012-04-26 04:30,26,88.35,88.35,88.35,88.35,4
20120801|2012-04-26 06:00,26,88.3,88.3,88.3,88.3,4
20120801|2012-04-26 06:30,26,88.5,88.5,88.5,88.5,3
20120801|2012-04-26 07:00,26,88.5,88.5,88.425,88.425,25
20120801|2012-04-26 07:30,26,88.425,88.425,88.4,88.4,2
20120801|2012-04-26 08:00,26,88.35,88.35,88.075,88.15,57
20120801|2012-04-26 08:30,26,88.075,88.3,88.075,88.25,15
20120801|2012-04-26 09:00,26,88.175,88.625,88.175,88.425,279
20120801|2012-04-26 09:30,26,88.425,88.85,88.375,88.8,153
20120801|2012-04-26 10:00,26,88.825,89.45,88.825,89.225,161
20120801|2012-04-26 10:30,26,89.175,89.2,89.05,89.075,45
20120801|2012-04-26 11:00,26,89.05,89.1,88.825,88.975,102
20120801|2012-04-26 11:30,26,89,89.15,88.725,89.125,56
20120801|2012-04-26 12:00,26,89.05,89.05,88.725,88.8,26
20120801|2012-04-26 12:30,26,88.875,88.875,88.575,88.725,273
20120801|2012-04-26 13:00,26,88.7,88.725,88.625,88.625,130
20120801|2012-04-26 13:30,26,88.625,88.625,88.625,88.625,70
20120801|2012-04-26 14:00,26,88.625,88.625,88.625,88.625,1
20120801|2012-04-26 14:30,26,88.6,88.6,88.525,88.525,11
20120801|2012-04-26 15:00,26,88.525,88.55,88.5,88.5,8
20120801|2012-04-26 15:30,26,88.55,88.55,88.4,88.4,12
20120801|2012-04-26 19:00,27,88.525,88.525,88.525,88.525,1
20120801|2012-04-26 19:30,27,88.525,88.525,88.525,88.525,2
20120801|2012-04-26 22:00,27,88.525,88.525,88.525,88.525,3
20120801|2012-04-27 04:30,27,88.55,88.55,88.55,88.55,1
20120801|2012-04-27 07:00,27,88.55,88.55,88.5,88.5,15
20120801|2012-04-27 07:30,27,88.35,88.35,88.35,88.35,55
20120801|2012-04-27 08:00,27,88.35,88.375,88.225,88.225,210
20120801|2012-04-27 08:30,27,88.225,88.325,88.225,88.225,548
20120801|2012-04-27 09:00,27,88.225,88.25,87.875,87.9,534
20120801|2012-04-27 09:30,27,87.975,88.45,87.975,88.35,246
20120801|2012-04-27 10:00,27,88.35,88.525,88.225,88.475,233
20120801|2012-04-27 10:30,27,88.475,88.475,88.05,88.1,82
20120801|2012-04-27 11:00,27,88.25,88.3,88.125,88.125,20
20120801|2012-04-27 11:30,27,88.175,88.2,88.125,88.125,36
20120801|2012-04-27 12:00,27,88.05,88.125,88,88.025,73
20120801|2012-04-27 12:30,27,88.05,88.225,87.875,87.925,271
20120801|2012-04-27 13:00,27,87.925,88.05,87.925,88,318
20120801|2012-04-27 13:30,27,88,88.05,87.925,87.925,17
20120801|2012-04-30 09:00,30,87.825,87.85,87.175,87.3,1094
20120801|2012-04-30 09:30,30,87.225,87.4,87.2,87.4,91
20120801|2012-04-30 10:00,30,87.4,87.875,87.35,87.575,242
20120801|2012-04-30 10:30,30,87.6,87.775,87.175,87.175,211
20120801|2012-04-30 11:00,30,87.2,87.55,87.175,87.5,108
20120801|2012-04-30 11:30,30,87.5,87.5,87.25,87.25,118
20120801|2012-04-30 12:00,30,87.225,87.375,87.15,87.175,94
20120801|2012-04-30 12:30,30,87.225,87.85,87.2,87.525,786
20120801|2012-04-30 13:00,30,87.525,88.025,87.475,87.975,522
20120801|2012-04-30 13:30,30,87.975,88,87.95,87.95,114
20120801|2012-04-30 14:00,30,87.95,88,87.95,88,19
20120801|2012-04-30 14:30,30,88,88,88,88,22
20120801|2012-04-30 15:00,30,88,88,87.875,88,78
20120801|2012-04-30 17:00,1,88,88,88,88,2
20120801|2012-04-30 18:00,1,87.975,88,87.95,88,63
20120801|2012-04-30 18:30,1,88,88,87.95,87.95,23
20120801|2012-04-30 19:00,1,87.95,87.95,87.95,87.95,13
20120801|2012-04-30 19:30,1,87.975,87.975,87.975,87.975,1
20120801|2012-04-30 20:00,1,87.975,87.975,87.975,87.975,36
20120801|2012-04-30 20:30,1,88,88,88,88,38
20120801|2012-04-30 23:00,1,88,88,88,88,1
20120801|2012-04-30 23:30,1,88,88,88,88,4
20120801|2012-05-01 01:00,1,88,88,88,88,1
20120801|2012-05-01 01:30,1,88,88,87.975,87.975,3
20120801|2012-05-01 02:00,1,87.975,87.975,87.975,87.975,9
20120801|2012-05-01 03:30,1,87.975,87.975,87.95,87.95,23
20120801|2012-05-01 04:00,1,87.95,87.95,87.95,87.95,5
20120801|2012-05-01 04:30,1,87.95,87.95,87.925,87.925,20
20120801|2012-05-01 06:00,1,87.925,87.925,87.925,87.925,6
20120801|2012-05-01 06:30,1,87.925,87.925,87.925,87.925,5
20120801|2012-05-01 07:00,1,87.925,87.95,87.925,87.925,11
20120801|2012-05-01 07:30,1,88,88.175,87.925,88.175,94
20120801|2012-05-01 08:00,1,88.075,88.15,88.075,88.15,15
20120801|2012-05-01 08:30,1,88,88,87.9,87.9,94
20120801|2012-05-01 09:00,1,87.9,88.1,87.9,88.025,469
20120801|2012-05-01 09:30,1,88.025,88.15,87.85,88.1,342
20120801|2012-05-01 10:00,1,88.15,88.225,87.85,87.95,181
20120801|2012-05-01 10:30,1,87.925,88.1,87.85,88,390
20120801|2012-05-01 11:00,1,87.95,88.125,87.825,88.125,342
20120801|2012-05-01 11:30,1,88.05,88.1,87.9,87.975,151
20120801|2012-05-01 12:00,1,87.95,88.175,87.9,88.1,295
20120801|2012-05-01 12:30,1,88,88.05,87.625,87.75,709
20120801|2012-05-01 13:00,1,87.775,87.825,87.75,87.825,104
20120801|2012-05-01 13:30,1,87.825,87.925,87.825,87.85,61
20120801|2012-05-01 14:00,1,87.775,87.775,87.75,87.75,3
20120801|2012-05-01 15:00,1,87.8,87.8,87.7,87.75,13
20120801|2012-05-01 17:30,2,87.775,87.775,87.775,87.775,1
20120801|2012-05-01 18:30,2,87.775,87.775,87.725,87.725,2
20120801|2012-05-01 19:00,2,87.775,87.775,87.725,87.725,2
20120801|2012-05-02 03:30,2,87.675,87.675,87.675,87.675,2
20120801|2012-05-02 04:30,2,87.6,87.6,87.55,87.55,6
20120801|2012-05-02 06:30,2,87.7,87.7,87.575,87.575,2
20120801|2012-05-02 07:00,2,87.55,87.85,87.525,87.85,11
20120801|2012-05-02 07:30,2,87.8,87.85,87.725,87.725,9
20120801|2012-05-02 08:00,2,87.7,88,87.7,88,26
20120801|2012-05-02 08:30,2,87.85,87.925,87.6,87.725,62
20120801|2012-05-02 09:00,2,87.825,87.9,87.55,87.75,311
20120801|2012-05-02 09:30,2,87.675,87.75,87.3,87.375,216
20120801|2012-05-02 10:00,2,87.35,87.45,87.225,87.275,272
20120801|2012-05-02 10:30,2,87.275,87.275,86.6,86.875,455
20120801|2012-05-02 11:00,2,86.875,86.9,86.45,86.55,280
20120801|2012-05-02 11:30,2,86.5,86.725,86.475,86.525,259
20120801|2012-05-02 12:00,2,86.525,86.65,86.425,86.5,197
20120801|2012-05-02 12:30,2,86.55,86.55,86.125,86.25,817
20120801|2012-05-02 13:00,2,86.2,86.2,86,86.125,272
20120801|2012-05-02 13:30,2,86.125,86.15,86,86,70
20120801|2012-05-02 14:00,2,86.1,86.1,86,86.025,17
20120801|2012-05-02 14:30,2,86.1,86.1,86.075,86.075,2
20120801|2012-05-02 15:00,2,86.175,86.25,86.175,86.25,3
20120801|2012-05-02 15:30,2,86.25,86.25,86.175,86.2,17
20120801|2012-05-02 17:00,3,86.3,86.3,86.3,86.3,1
20120801|2012-05-02 18:00,3,86.3,86.35,86.3,86.35,4
20120801|2012-05-02 18:30,3,86.375,86.475,86.375,86.45,9
20120801|2012-05-02 20:00,3,86.45,86.45,86.45,86.45,6
20120801|2012-05-02 21:00,3,86.45,86.7,86.45,86.6,22
20120801|2012-05-02 21:30,3,86.5,86.5,86.45,86.45,10
20120801|2012-05-02 22:00,3,86.5,86.55,86.5,86.55,2
20120801|2012-05-02 22:30,3,86.55,86.55,86.55,86.55,1
20120801|2012-05-03 00:30,3,86.45,86.45,86.425,86.425,13
20120801|2012-05-03 01:30,3,86.425,86.425,86.425,86.425,29
20120801|2012-05-03 04:00,3,86.425,86.425,86.425,86.425,2
20120801|2012-05-03 06:30,3,86.45,86.525,86.45,86.525,12
20120801|2012-05-03 07:00,3,86.45,86.45,86.45,86.45,9
20120801|2012-05-03 07:30,3,86.45,86.45,86.45,86.45,38
20120801|2012-05-03 08:00,3,86.475,86.5,86.45,86.45,17
20120801|2012-05-03 08:30,3,86.5,86.575,86.5,86.525,19
20120801|2012-05-03 09:00,3,86.45,86.95,86.1,86.575,333
20120801|2012-05-03 09:30,3,86.575,86.8,86.575,86.7,98
20120801|2012-05-03 10:00,3,86.75,86.825,86.65,86.8,176
20120801|2012-05-03 10:30,3,86.8,87.1,86.725,86.875,230
20120801|2012-05-03 11:00,3,86.85,87.15,86.85,87.05,186
20120801|2012-05-03 11:30,3,87.1,87.45,87.05,87.425,173
20120801|2012-05-03 12:00,3,87.375,87.525,87.3,87.3,230
20120801|2012-05-03 12:30,3,87.225,87.475,86.8,86.875,591
20120801|2012-05-03 13:00,3,86.9,87.15,86.9,87.075,262
20120801|2012-05-03 13:30,3,87.025,87.05,86.95,86.95,27
20120801|2012-05-03 14:00,3,87,87.075,87,87.075,12
20120801|2012-05-03 14:30,3,86.975,87,86.925,86.925,5
20120801|2012-05-03 15:00,3,86.925,87.05,86.9,87.05,6
20120801|2012-05-03 15:30,3,86.95,86.95,86.85,86.85,11
20120801|2012-05-03 19:30,4,86.775,86.775,86.75,86.75,7
20120801|2012-05-03 21:00,4,87,87,87,87,1
20120801|2012-05-04 00:00,4,86.8,86.8,86.8,86.8,2
20120801|2012-05-04 00:30,4,86.8,86.8,86.8,86.8,1
20120801|2012-05-04 01:30,4,86.775,86.775,86.775,86.775,1
20120801|2012-05-04 02:00,4,86.775,86.775,86.775,86.775,8
20120801|2012-05-04 02:30,4,86.775,86.775,86.775,86.775,1
20120801|2012-05-04 03:00,4,86.775,86.775,86.775,86.775,14
20120801|2012-05-04 03:30,4,86.8,86.8,86.8,86.8,14
20120801|2012-05-04 04:00,4,86.8,86.8,86.8,86.8,6
20120801|2012-05-04 04:30,4,86.775,86.775,86.775,86.775,12
20120801|2012-05-04 05:30,4,86.775,86.775,86.775,86.775,3
20120801|2012-05-04 06:00,4,86.825,86.825,86.825,86.825,1
20120801|2012-05-04 06:30,4,86.8,86.8,86.775,86.775,10
20120801|2012-05-04 07:00,4,86.8,86.8,86.725,86.725,229
20120801|2012-05-04 07:30,4,86.775,86.775,86.75,86.75,4
20120801|2012-05-04 08:00,4,86.7,86.7,86.6,86.6,5
20120801|2012-05-04 08:30,4,86.55,86.7,86.45,86.7,38
20120801|2012-05-04 09:00,4,86.7,86.7,85.875,86.125,812
20120801|2012-05-04 09:30,4,86.15,86.325,85.875,86.05,344
20120801|2012-05-04 10:00,4,86.05,86.1,85.65,86.05,244
20120801|2012-05-04 10:30,4,86,86.35,85.825,86.05,251
20120801|2012-05-04 11:00,4,86,86.05,85.85,85.85,87
20120801|2012-05-04 11:30,4,85.925,86.075,85.725,85.9,111
20120801|2012-05-04 12:00,4,85.925,85.95,85.65,85.65,52
20120801|2012-05-04 12:30,4,85.7,86.2,85.675,86.05,191
20120801|2012-05-04 13:00,4,86.075,86.15,86,86.075,161
20120801|2012-05-04 13:30,4,85.925,86.1,85.925,86.1,5
20120801|2012-05-07 09:00,7,86.1,86.325,86,86.275,441
20120801|2012-05-07 09:30,7,86.25,86.325,85.8,85.8,543
20120801|2012-05-07 10:00,7,85.75,85.775,85.5,85.7,261
20120801|2012-05-07 10:30,7,85.675,85.725,85.6,85.6,229
20120801|2012-05-07 11:00,7,85.625,85.625,85.075,85.075,374
20120801|2012-05-07 11:30,7,85.075,85.95,85,85.875,205
20120801|2012-05-07 12:00,7,85.875,86.3,85.875,86.3,218
20120801|2012-05-07 12:30,7,86.125,86.3,85.8,85.825,652
20120801|2012-05-07 13:00,7,85.85,85.925,85.65,85.7,543
20120801|2012-05-07 14:00,7,85.8,85.8,85.775,85.8,8
20120801|2012-05-07 14:30,7,85.8,85.8,85.8,85.8,1
20120801|2012-05-07 15:00,7,85.75,85.75,85.575,85.575,3
20120801|2012-05-07 17:30,8,85.8,85.8,85.8,85.8,2
20120801|2012-05-07 18:30,8,85.775,85.775,85.775,85.775,1
20120801|2012-05-07 19:30,8,85.7,85.7,85.575,85.575,3
20120801|2012-05-07 20:00,8,85.5,85.55,85.5,85.55,2
20120801|2012-05-07 21:30,8,85.675,85.675,85.65,85.65,2
20120801|2012-05-07 23:30,8,85.65,85.65,85.65,85.65,1
20120801|2012-05-08 04:00,8,85.575,85.575,85.575,85.575,1
20120801|2012-05-08 04:30,8,85.55,85.55,85.55,85.55,5
20120801|2012-05-08 07:00,8,85.575,85.6,85.55,85.55,3
20120801|2012-05-08 08:00,8,85.575,85.9,85.575,85.75,86
20120801|2012-05-08 08:30,8,85.8,85.85,85.6,85.8,24
20120801|2012-05-08 09:00,8,85.825,85.85,85.375,85.425,168
20120801|2012-05-08 09:30,8,85.45,85.475,84.725,84.9,350
20120801|2012-05-08 10:00,8,84.9,85.35,84.9,85.35,257
20120801|2012-05-08 10:30,8,85.325,85.425,85.2,85.325,143
20120801|2012-05-08 11:00,8,85.325,85.375,85.05,85.15,170
20120801|2012-05-08 11:30,8,85.175,85.9,85.175,85.9,428
20120801|2012-05-08 12:00,8,85.9,85.95,85.575,85.875,211
20120801|2012-05-08 12:30,8,85.875,85.875,85.25,85.55,611
20120801|2012-05-08 13:00,8,85.55,85.6,85.4,85.4,259
20120801|2012-05-08 13:30,8,85.425,85.45,85.4,85.45,16
20120801|2012-05-08 14:00,8,85.475,85.475,85.475,85.475,9
20120801|2012-05-08 14:30,8,85.5,85.5,85.5,85.5,5
20120801|2012-05-08 15:00,8,85.4,85.6,85.4,85.575,9
20120801|2012-05-08 17:00,9,85.575,85.575,85.575,85.575,2
20120801|2012-05-08 17:30,9,85.65,85.65,85.65,85.65,1
20120801|2012-05-08 18:00,9,85.725,85.725,85.725,85.725,1
20120801|2012-05-08 18:30,9,85.725,85.725,85.725,85.725,1
20120801|2012-05-08 20:00,9,85.775,85.775,85.775,85.775,1
20120801|2012-05-08 21:00,9,85.8,85.8,85.8,85.8,1
20120801|2012-05-08 22:30,9,85.775,85.775,85.775,85.775,2
20120801|2012-05-08 23:30,9,85.725,85.725,85.725,85.725,1
20120801|2012-05-09 02:30,9,85.575,85.575,85.575,85.575,4
20120801|2012-05-09 06:00,9,85.5,85.5,85.5,85.5,1
20120801|2012-05-09 06:30,9,85.45,85.45,85.45,85.45,1
20120801|2012-05-09 07:00,9,85.45,85.45,85.375,85.375,7
20120801|2012-05-09 07:30,9,85.35,85.375,85.25,85.25,50
20120801|2012-05-09 08:00,9,85.4,85.4,85.2,85.25,123
20120801|2012-05-09 08:30,9,85.3,85.35,85.15,85.15,50
20120801|2012-05-09 09:00,9,85.2,85.5,85.175,85.35,465
20120801|2012-05-09 09:30,9,85.35,86.025,85.325,85.65,339
20120801|2012-05-09 10:00,9,85.7,86.3,85.5,86.125,293
20120801|2012-05-09 10:30,9,86.075,86.175,85.8,85.925,381
20120801|2012-05-09 11:00,9,85.95,86.475,85.775,86.375,376
20120801|2012-05-09 11:30,9,86.375,86.4,85.9,86.075,255
20120801|2012-05-09 12:00,9,86.075,86.175,86.025,86.075,159
20120801|2012-05-09 12:30,9,86.1,86.175,85.75,85.775,545
20120801|2012-05-09 13:00,9,85.8,85.8,85.625,85.625,423
20120801|2012-05-09 13:30,9,85.625,85.65,85.625,85.65,7
20120801|2012-05-09 14:00,9,85.725,85.725,85.7,85.725,5
20120801|2012-05-09 14:30,9,85.725,85.75,85.725,85.75,18
20120801|2012-05-09 15:00,9,85.8,85.8,85.65,85.65,7
20120801|2012-05-09 15:30,9,85.7,85.7,85.675,85.675,5
20120801|2012-05-09 17:00,10,85.7,85.7,85.7,85.7,1
20120801|2012-05-09 18:00,10,85.7,85.7,85.7,85.7,1
20120801|2012-05-09 19:30,10,85.7,85.8,85.7,85.8,11
20120801|2012-05-09 21:00,10,85.85,85.85,85.85,85.85,1
20120801|2012-05-09 23:00,10,85.75,85.75,85.75,85.75,1
20120801|2012-05-10 00:00,10,85.75,85.75,85.75,85.75,2
20120801|2012-05-10 01:30,10,85.625,85.625,85.575,85.575,9
20120801|2012-05-10 02:30,10,85.625,85.625,85.625,85.625,1
20120801|2012-05-10 03:00,10,85.675,85.675,85.675,85.675,4
20120801|2012-05-10 03:30,10,85.6,85.675,85.6,85.675,6
20120801|2012-05-10 04:30,10,85.675,85.7,85.625,85.625,39
20120801|2012-05-10 05:30,10,85.575,85.65,85.575,85.65,3
20120801|2012-05-10 06:00,10,85.65,85.65,85.6,85.6,6
20120801|2012-05-10 06:30,10,85.575,85.675,85.575,85.675,16
20120801|2012-05-10 07:00,10,85.675,85.75,85.675,85.75,23
20120801|2012-05-10 07:30,10,85.65,85.7,85.65,85.7,3
20120801|2012-05-10 08:00,10,85.625,85.825,85.625,85.825,39
20120801|2012-05-10 08:30,10,85.8,85.925,85.675,85.675,63
20120801|2012-05-10 09:00,10,85.65,85.875,85.35,85.65,203
20120801|2012-05-10 09:30,10,85.7,86,85.625,85.625,108
20120801|2012-05-10 10:00,10,85.625,85.625,85.275,85.475,213
20120801|2012-05-10 10:30,10,85.45,85.5,85.325,85.4,116
20120801|2012-05-10 11:00,10,85.425,85.425,85.05,85.275,151
20120801|2012-05-10 11:30,10,85.25,85.275,85.075,85.125,58
20120801|2012-05-10 12:00,10,85.075,85.175,85.075,85.15,98
20120801|2012-05-10 12:30,10,85.175,85.475,85.175,85.25,365
20120801|2012-05-10 13:00,10,85.25,85.275,85.2,85.275,159
20120801|2012-05-10 13:30,10,85.225,85.275,85.225,85.275,11
20120801|2012-05-10 14:00,10,85.375,85.375,85.375,85.375,3
20120801|2012-05-10 14:30,10,85.3,85.325,85.3,85.325,2
20120801|2012-05-10 15:00,10,85.35,85.6,85.35,85.5,47
20120801|2012-05-10 15:30,10,85.525,85.55,85.5,85.55,3
20120801|2012-05-10 17:00,11,85.375,85.575,85.375,85.575,3
20120801|2012-05-10 17:30,11,85.55,85.55,85.35,85.35,74
20120801|2012-05-10 18:00,11,85.3,85.3,85.3,85.3,1
20120801|2012-05-10 18:30,11,85.275,85.275,85.275,85.275,1
20120801|2012-05-10 19:30,11,85.35,85.35,85.35,85.35,1
20120801|2012-05-10 21:30,11,85.35,85.35,85.35,85.35,4
20120801|2012-05-10 22:30,11,85.2,85.2,85.2,85.2,1
20120801|2012-05-11 00:00,11,85.225,85.225,85.2,85.2,9
20120801|2012-05-11 00:30,11,85.275,85.275,85.275,85.275,1
20120801|2012-05-11 04:00,11,85.2,85.2,85.2,85.2,13
20120801|2012-05-11 04:30,11,85.175,85.175,85.175,85.175,1
20120801|2012-05-11 05:30,11,85.15,85.15,85.15,85.15,16
20120801|2012-05-11 06:30,11,84.975,84.975,84.975,84.975,5
20120801|2012-05-11 07:00,11,85.1,85.25,85.1,85.15,9
20120801|2012-05-11 07:30,11,85.3,85.325,85.3,85.325,2
20120801|2012-05-11 08:00,11,85.3,85.375,85.3,85.375,112
20120801|2012-05-11 08:30,11,85.375,85.6,85.375,85.525,237
20120801|2012-05-11 09:00,11,85.525,85.9,85.5,85.8,249
20120801|2012-05-11 09:30,11,85.825,85.9,85.675,85.75,125
20120801|2012-05-11 10:00,11,85.725,85.725,85.6,85.7,159
20120801|2012-05-11 10:30,11,85.675,85.75,85.625,85.725,189
20120801|2012-05-11 11:00,11,85.725,85.9,85.6,85.875,177
20120801|2012-05-11 11:30,11,85.9,86.375,85.825,86.3,305
20120801|2012-05-11 12:00,11,86.325,86.375,85.875,85.975,209
20120801|2012-05-11 12:30,11,85.975,86.025,85.575,85.7,466
20120801|2012-05-11 13:00,11,85.675,85.775,85.65,85.725,320
20120801|2012-05-11 13:30,11,85.7,85.725,85.65,85.675,47
20120801|2012-05-14 09:00,14,85.85,86.1,85.4,85.5,559
20120801|2012-05-14 09:30,14,85.525,85.825,85.525,85.825,162
20120801|2012-05-14 10:00,14,85.8,85.875,85.725,85.825,290
20120801|2012-05-14 10:30,14,85.825,85.825,85.525,85.7,88
20120801|2012-05-14 11:00,14,85.725,85.775,85.575,85.75,170
20120801|2012-05-14 11:30,14,85.75,85.75,85.625,85.65,55
20120801|2012-05-14 12:00,14,85.625,85.675,85.525,85.65,231
20120801|2012-05-14 12:30,14,85.725,86,85.65,85.95,431
20120801|2012-05-14 13:00,14,85.975,86.075,85.85,86.075,197
20120801|2012-05-14 13:30,14,86.025,86.175,86.025,86.175,15
20120801|2012-05-14 14:00,14,86.125,86.125,86.125,86.125,2
20120801|2012-05-14 14:30,14,86.125,86.15,86.05,86.1,12
20120801|2012-05-14 15:00,14,86.15,86.325,86.15,86.275,32
20120801|2012-05-14 15:30,14,86.3,86.35,86.3,86.35,8
20120801|2012-05-14 17:00,15,86.25,86.325,86.225,86.325,3
20120801|2012-05-14 18:00,15,86.25,86.25,86.25,86.25,2
20120801|2012-05-14 19:00,15,86.275,86.275,86.275,86.275,6
20120801|2012-05-14 19:30,15,86.275,86.3,86.225,86.225,7
20120801|2012-05-14 20:30,15,86.275,86.275,86.275,86.275,2
20120801|2012-05-14 21:30,15,86.325,86.375,86.325,86.375,3
20120801|2012-05-14 23:30,15,86.3,86.3,86.3,86.3,1
20120801|2012-05-15 00:00,15,86.275,86.275,86.275,86.275,1
20120801|2012-05-15 01:30,15,86.3,86.3,86.3,86.3,1
20120801|2012-05-15 02:00,15,86.225,86.225,86.2,86.2,7
20120801|2012-05-15 02:30,15,86.275,86.275,86.275,86.275,1
20120801|2012-05-15 03:00,15,86.225,86.225,86.225,86.225,1
20120801|2012-05-15 04:00,15,86.25,86.25,86.25,86.25,2
20120801|2012-05-15 06:00,15,86.275,86.3,86.225,86.225,4
20120801|2012-05-15 06:30,15,86.3,86.3,86.3,86.3,4
20120801|2012-05-15 07:00,15,86.325,86.325,86.275,86.275,4
20120801|2012-05-15 07:30,15,86.35,86.625,86.35,86.5,47
20120801|2012-05-15 08:00,15,86.6,86.625,86.425,86.6,81
20120801|2012-05-15 08:30,15,86.65,86.775,86.525,86.775,102
20120801|2012-05-15 09:00,15,86.725,86.85,86.475,86.675,263
20120801|2012-05-15 09:30,15,86.65,86.975,86.55,86.95,325
20120801|2012-05-15 10:00,15,86.95,87.1,86.7,86.975,393
20120801|2012-05-15 10:30,15,86.975,87.6,86.975,87.5,639
20120801|2012-05-15 11:00,15,87.475,87.725,87.4,87.675,637
20120801|2012-05-15 11:30,15,87.675,87.7,87.575,87.675,255
20120801|2012-05-15 12:00,15,87.625,87.8,87.625,87.7,276
20120801|2012-05-15 12:30,15,87.7,87.775,87.55,87.75,730
20120801|2012-05-15 13:00,15,87.75,87.9,87.75,87.8,176
20120801|2012-05-15 13:30,15,87.85,87.85,87.775,87.775,8
20120801|2012-05-15 14:00,15,87.8,87.8,87.65,87.675,23
20120801|2012-05-15 14:30,15,87.6,87.75,87.55,87.675,60
20120801|2012-05-15 15:00,15,87.775,87.775,87.6,87.675,9
20120801|2012-05-15 15:30,15,87.725,87.75,87.55,87.55,6
20120801|2012-05-15 17:00,16,87.6,87.85,87.6,87.85,7
20120801|2012-05-15 17:30,16,87.85,87.925,87.75,87.75,20
20120801|2012-05-15 18:00,16,87.75,87.75,87.675,87.75,9
20120801|2012-05-15 18:30,16,87.625,87.625,87.625,87.625,5
20120801|2012-05-15 19:00,16,87.625,87.625,87.575,87.575,23
20120801|2012-05-15 19:30,16,87.575,87.6,87.575,87.6,19
20120801|2012-05-15 20:00,16,87.55,87.55,87.55,87.55,1
20120801|2012-05-15 20:30,16,87.6,87.6,87.6,87.6,4
20120801|2012-05-15 21:00,16,87.6,87.6,87.55,87.55,11
20120801|2012-05-15 23:00,16,87.6,87.6,87.6,87.6,9
20120801|2012-05-16 01:00,16,87.7,87.725,87.7,87.725,5
20120801|2012-05-16 01:30,16,87.725,87.725,87.725,87.725,1
20120801|2012-05-16 02:30,16,87.65,87.65,87.65,87.65,2
20120801|2012-05-16 03:00,16,87.6,87.6,87.6,87.6,2
20120801|2012-05-16 04:30,16,87.6,87.6,87.6,87.6,1
20120801|2012-05-16 05:00,16,87.6,87.6,87.6,87.6,1
20120801|2012-05-16 05:30,16,87.6,87.6,87.6,87.6,1
20120801|2012-05-16 06:30,16,87.5,87.575,87.5,87.575,4
20120801|2012-05-16 07:00,16,87.675,87.675,87.675,87.675,2
20120801|2012-05-16 07:30,16,87.6,87.675,87.6,87.6,9
20120801|2012-05-16 08:00,16,87.625,87.625,87.575,87.575,4
20120801|2012-05-16 08:30,16,87.65,87.85,87.65,87.8,81
20120801|2012-05-16 09:00,16,87.85,87.85,87.325,87.4,644
20120801|2012-05-16 09:30,16,87.4,87.6,87.275,87.475,415
20120801|2012-05-16 10:00,16,87.475,87.625,87.375,87.625,170
20120801|2012-05-16 10:30,16,87.575,87.7,87.55,87.625,193
20120801|2012-05-16 11:00,16,87.625,87.8,87.6,87.725,195
20120801|2012-05-16 11:30,16,87.725,87.875,87.7,87.825,149
20120801|2012-05-16 12:00,16,87.85,87.975,87.775,87.9,271
20120801|2012-05-16 12:30,16,87.925,88.35,87.825,88.275,722
20120801|2012-05-16 13:00,16,88.275,88.3,88.025,88.275,283
20120801|2012-05-16 13:30,16,88.2,88.25,88.175,88.25,6
20120801|2012-05-16 14:00,16,88.275,88.3,88.2,88.2,5
20120801|2012-05-16 14:30,16,88.25,88.325,88.25,88.325,15
20120801|2012-05-16 15:00,16,88,88.075,88,88.05,21
20120801|2012-05-16 15:30,16,88,88,88,88,5
20120801|2012-05-16 17:00,17,88.3,88.3,87.925,87.925,24
20120801|2012-05-16 18:00,17,88.025,88.025,87.925,87.925,3
20120801|2012-05-16 18:30,17,87.95,88.05,87.95,88.05,4
20120801|2012-05-16 19:00,17,88.225,88.225,88.175,88.175,3
20120801|2012-05-16 19:30,17,88.05,88.1,88.05,88.1,5
20120801|2012-05-16 20:00,17,88.025,88.025,88,88,3
20120801|2012-05-16 20:30,17,88,88,88,88,4
20120801|2012-05-16 21:30,17,88.1,88.1,88.1,88.1,1
20120801|2012-05-16 22:00,17,88.15,88.15,88.15,88.15,12
20120801|2012-05-16 23:00,17,88.15,88.15,88.15,88.15,4
20120801|2012-05-17 02:30,17,88.1,88.1,88.1,88.1,4
20120801|2012-05-17 03:00,17,88.05,88.05,88.05,88.05,2
20120801|2012-05-17 03:30,17,88.025,88.025,88.025,88.025,1
20120801|2012-05-17 04:00,17,88.075,88.075,88.025,88.025,6
20120801|2012-05-17 04:30,17,88.025,88.025,88.025,88.025,1
20120801|2012-05-17 05:00,17,88.025,88.025,88.025,88.025,3
20120801|2012-05-17 05:30,17,88.025,88.025,88.025,88.025,15
20120801|2012-05-17 06:00,17,88,88,87.95,87.95,5
20120801|2012-05-17 06:30,17,87.975,88.025,87.95,88.025,31
20120801|2012-05-17 07:00,17,87.9,87.9,87.9,87.9,14
20120801|2012-05-17 07:30,17,87.925,88.125,87.925,88.125,13
20120801|2012-05-17 08:00,17,88.05,88.325,88.05,88.325,24
20120801|2012-05-17 08:30,17,88.325,88.65,88.25,88.65,257
20120801|2012-05-17 09:00,17,88.675,88.775,88.5,88.675,415
20120801|2012-05-17 09:30,17,88.65,88.725,88.55,88.6,316
20120801|2012-05-17 10:00,17,88.625,88.8,88.55,88.775,288
20120801|2012-05-17 10:30,17,88.775,88.975,88.725,88.9,303
20120801|2012-05-17 11:00,17,88.9,89.35,88.825,89.275,350
20120801|2012-05-17 11:30,17,89.325,89.325,88.975,89.025,374
20120801|2012-05-17 12:00,17,89.075,89.45,89.025,89.225,422
20120801|2012-05-17 12:30,17,89.25,89.5,88.875,89.325,767
20120801|2012-05-17 13:00,17,89.35,89.425,89.25,89.4,243
20120801|2012-05-17 13:30,17,89.425,89.425,89.3,89.3,4
20120801|2012-05-17 14:00,17,89.275,89.275,89.275,89.275,3
20120801|2012-05-17 14:30,17,89.3,89.5,89.3,89.5,16
20120801|2012-05-17 15:00,17,89.525,89.6,89.525,89.525,15
20120801|2012-05-17 15:30,17,89.575,89.625,89.425,89.425,15
20120801|2012-05-17 17:00,18,89.65,89.65,89.65,89.65,1
20120801|2012-05-17 17:30,18,89.7,89.75,89.7,89.75,3
20120801|2012-05-17 18:00,18,89.625,89.625,89.45,89.45,8
20120801|2012-05-17 18:30,18,89.5,89.5,89.5,89.5,1
20120801|2012-05-17 19:00,18,89.55,89.55,89.5,89.5,2
20120801|2012-05-17 19:30,18,89.5,89.5,89.5,89.5,1
20120801|2012-05-17 20:00,18,89.5,89.5,89.5,89.5,1
20120801|2012-05-17 20:30,18,89.5,89.5,89.5,89.5,1
20120801|2012-05-17 21:00,18,89.5,89.5,89.5,89.5,9
20120801|2012-05-17 21:30,18,89.55,89.55,89.55,89.55,2
20120801|2012-05-17 22:30,18,89.55,89.55,89.5,89.5,52
20120801|2012-05-17 23:30,18,89.4,89.55,89.4,89.4,8
20120801|2012-05-18 00:00,18,89.375,89.375,89.375,89.375,3
20120801|2012-05-18 00:30,18,89.35,89.375,89.35,89.375,2
20120801|2012-05-18 02:30,18,89.3,89.3,89.3,89.3,1
20120801|2012-05-18 03:00,18,89.3,89.3,89.3,89.3,4
20120801|2012-05-18 03:30,18,89.3,89.3,89.175,89.175,24
20120801|2012-05-18 04:00,18,89.25,89.25,89.25,89.25,3
20120801|2012-05-18 04:30,18,89.25,89.25,89.25,89.25,13
20120801|2012-05-18 05:00,18,89.35,89.375,89.35,89.375,8
20120801|2012-05-18 06:00,18,89.525,89.525,89.525,89.525,2
20120801|2012-05-18 06:30,18,89.45,89.45,89.45,89.45,1
20120801|2012-05-18 07:00,18,89.375,89.4,89.2,89.2,5
20120801|2012-05-18 07:30,18,89.1,89.125,89.025,89.075,26
20120801|2012-05-18 08:00,18,89.15,89.25,89.15,89.15,60
20120801|2012-05-18 08:30,18,89.175,89.25,88.85,88.85,24
20120801|2012-05-18 09:00,18,88.95,89.075,88.55,88.8,595
20120801|2012-05-18 09:30,18,88.8,89.325,88.7,89.3,503
20120801|2012-05-18 10:00,18,89.3,89.3,89.15,89.2,226
20120801|2012-05-18 10:30,18,89.175,89.275,88.8,88.9,210
20120801|2012-05-18 11:00,18,88.9,89.025,88.85,88.9,247
20120801|2012-05-18 11:30,18,88.925,89.125,88.55,89.125,643
20120801|2012-05-18 12:00,18,89.1,89.15,89,89.075,139
20120801|2012-05-18 12:30,18,89.075,89.275,88.775,88.925,567
20120801|2012-05-18 13:00,18,88.9,88.9,88.625,88.675,249
20120801|2012-05-18 13:30,18,88.7,88.9,88.7,88.9,59
20120801|2012-05-21 09:00,21,88.9,88.9,88.075,88.425,882
20120801|2012-05-21 09:30,21,88.425,88.45,88.05,88.075,435
20120801|2012-05-21 10:00,21,88.05,88.175,87.9,88.1,249
20120801|2012-05-21 10:30,21,88.1,88.25,87.975,88.075,125
20120801|2012-05-21 11:00,21,88.15,88.3,87.9,88.05,290
20120801|2012-05-21 11:30,21,88.025,88.125,87.8,87.875,113
20120801|2012-05-21 12:00,21,87.825,87.9,87.8,87.875,209
20120801|2012-05-21 12:30,21,87.85,87.9,87.65,87.7,483
20120801|2012-05-21 13:00,21,87.675,87.8,87.6,87.65,156
20120801|2012-05-21 13:30,21,87.7,87.725,87.7,87.725,4
20120801|2012-05-21 14:00,21,87.65,87.65,87.65,87.65,1
20120801|2012-05-21 14:30,21,87.675,87.675,87.65,87.65,4
20120801|2012-05-21 15:30,21,87.625,87.625,87.6,87.6,5
20120801|2012-05-21 17:00,22,87.575,87.575,87.575,87.575,25
20120801|2012-05-21 17:30,22,87.475,87.475,87.425,87.425,5
20120801|2012-05-21 18:00,22,87.425,87.425,87.35,87.35,6
20120801|2012-05-21 18:30,22,87.3,87.375,87.3,87.375,2
20120801|2012-05-21 19:00,22,87.375,87.375,87.35,87.35,4
20120801|2012-05-21 19:30,22,87.35,87.35,87.35,87.35,1
20120801|2012-05-21 21:00,22,87.45,87.475,87.45,87.45,3
20120801|2012-05-21 23:30,22,87.375,87.375,87.375,87.375,1
20120801|2012-05-22 00:00,22,87.425,87.425,87.425,87.425,3
20120801|2012-05-22 00:30,22,87.425,87.475,87.375,87.475,8
20120801|2012-05-22 01:00,22,87.4,87.45,87.375,87.45,10
20120801|2012-05-22 01:30,22,87.45,87.45,87.45,87.45,2
20120801|2012-05-22 02:00,22,87.45,87.45,87.45,87.45,3
20120801|2012-05-22 02:30,22,87.425,87.425,87.375,87.375,3
20120801|2012-05-22 03:00,22,87.425,87.425,87.4,87.4,3
20120801|2012-05-22 05:30,22,87.425,87.425,87.35,87.35,14
20120801|2012-05-22 06:00,22,87.35,87.4,87.35,87.4,9
20120801|2012-05-22 06:30,22,87.375,87.4,87.35,87.4,17
20120801|2012-05-22 07:00,22,87.35,87.4,87.3,87.35,20
20120801|2012-05-22 07:30,22,87.4,87.425,87.275,87.275,14
20120801|2012-05-22 08:00,22,87.375,87.65,87.375,87.65,18
20120801|2012-05-22 08:30,22,87.65,87.65,87.35,87.35,10
20120801|2012-05-22 09:00,22,87.35,87.7,87.35,87.475,182
20120801|2012-05-22 09:30,22,87.475,87.55,87.15,87.225,291
20120801|2012-05-22 10:00,22,87.25,87.625,87.2,87.375,191
20120801|2012-05-22 10:30,22,87.35,87.425,87.05,87.225,199
20120801|2012-05-22 11:00,22,87.225,87.35,87.15,87.25,171
20120801|2012-05-22 11:30,22,87.25,87.475,87.225,87.325,78
20120801|2012-05-22 12:00,22,87.325,87.35,86.975,87.075,334
20120801|2012-05-22 12:30,22,87.075,87.175,86.8,86.8,475
20120801|2012-05-22 13:00,22,86.85,86.9,86.825,86.85,146
20120801|2012-05-22 13:30,22,86.85,86.875,86.85,86.85,8
20120801|2012-05-22 14:00,22,86.825,86.825,86.45,86.675,56
20120801|2012-05-22 14:30,22,86.6,86.875,86.575,86.8,59
20120801|2012-05-22 15:00,22,86.8,86.8,86.3,86.45,97
20120801|2012-05-22 15:30,22,86.45,86.5,86.3,86.325,34
20120801|2012-05-22 17:00,23,86.25,86.3,86.25,86.3,29
20120801|2012-05-22 17:30,23,86.35,86.35,86.3,86.325,10
20120801|2012-05-22 18:00,23,86.3,86.3,86.2,86.2,6
20120801|2012-05-22 19:00,23,86.2,86.2,86.15,86.15,2
20120801|2012-05-22 19:30,23,86.125,86.125,86.125,86.125,1
20120801|2012-05-22 20:00,23,86.075,86.1,85.975,86.1,71
20120801|2012-05-22 20:30,23,86.1,86.1,86,86,2
20120801|2012-05-22 22:30,23,86.05,86.05,86.05,86.05,2
20120801|2012-05-23 00:00,23,86.1,86.1,86,86,7
20120801|2012-05-23 00:30,23,86.1,86.1,86.075,86.075,5
20120801|2012-05-23 01:30,23,86,86,86,86,2
20120801|2012-05-23 02:00,23,86.1,86.1,86.1,86.1,2
20120801|2012-05-23 02:30,23,86.025,86.025,86.025,86.025,2
20120801|2012-05-23 03:00,23,86,86,86,86,4
20120801|2012-05-23 03:30,23,86,86,85.975,85.975,4
20120801|2012-05-23 04:00,23,85.975,86,85.975,86,2
20120801|2012-05-23 04:30,23,86.025,86.05,86,86,10
20120801|2012-05-23 05:00,23,86,86,85.975,86,9
20120801|2012-05-23 05:30,23,86,86,86,86,3
20120801|2012-05-23 06:00,23,85.975,85.975,85.95,85.95,43
20120801|2012-05-23 06:30,23,85.95,85.975,85.9,85.925,56
20120801|2012-05-23 07:00,23,85.975,86,85.9,85.9,31
20120801|2012-05-23 07:30,23,86,86.025,85.7,85.725,62
20120801|2012-05-23 08:00,23,85.875,85.875,85.425,85.5,109
20120801|2012-05-23 08:30,23,85.525,85.575,85.25,85.35,239
20120801|2012-05-23 09:00,23,85.425,85.7,85.05,85.05,624
20120801|2012-05-23 09:30,23,85.075,85.925,85.075,85.875,827
20120801|2012-05-23 10:00,23,85.85,86.025,85.85,85.975,391
20120801|2012-05-23 10:30,23,86,86.65,85.975,86.25,663
20120801|2012-05-23 11:00,23,86.225,86.4,86.175,86.25,258
20120801|2012-05-23 11:30,23,86.25,86.475,86.175,86.2,201
20120801|2012-05-23 12:00,23,86.175,86.45,86.175,86.4,267
20120801|2012-05-23 12:30,23,86.375,86.525,85.925,86,570
20120801|2012-05-23 13:00,23,86,86.1,85.875,85.95,391
20120801|2012-05-23 13:30,23,85.925,85.95,85.875,85.95,8
20120801|2012-05-23 14:00,23,85.975,86.025,85.975,86.025,15
20120801|2012-05-23 14:30,23,86,86.05,86,86.05,17
20120801|2012-05-23 15:30,23,85.975,85.975,85.825,85.825,17
20120801|2012-05-23 17:00,24,85.95,85.95,85.95,85.95,6
20120801|2012-05-23 17:30,24,86.1,86.1,86.1,86.1,4
20120801|2012-05-23 18:00,24,86.1,86.175,86.1,86.175,12
20120801|2012-05-23 18:30,24,86.125,86.125,86.1,86.1,4
20120801|2012-05-23 19:00,24,86.1,86.125,86.1,86.125,14
20120801|2012-05-23 19:30,24,86.125,86.175,86.125,86.175,4
20120801|2012-05-23 20:00,24,86.175,86.2,86.175,86.2,6
20120801|2012-05-23 21:00,24,86.175,86.175,86.175,86.175,6
20120801|2012-05-23 21:30,24,86.175,86.2,86.175,86.175,4
20120801|2012-05-23 22:00,24,86.175,86.175,86.15,86.15,3
20120801|2012-05-23 23:00,24,86.15,86.15,86.15,86.15,3
20120801|2012-05-24 01:00,24,86.15,86.15,86.15,86.15,9
20120801|2012-05-24 01:30,24,86.15,86.15,86.15,86.15,3
20120801|2012-05-24 02:00,24,86.15,86.15,86.15,86.15,8
20120801|2012-05-24 02:30,24,86.125,86.125,86.125,86.125,4
20120801|2012-05-24 03:30,24,86.125,86.125,86.125,86.125,1
20120801|2012-05-24 04:00,24,86.125,86.125,86.125,86.125,16
20120801|2012-05-24 04:30,24,86.125,86.125,86.125,86.125,1
20120801|2012-05-24 05:00,24,86.175,86.175,86.1,86.1,8
20120801|2012-05-24 05:30,24,86.125,86.125,86.125,86.125,1
20120801|2012-05-24 06:00,24,86.15,86.25,86.15,86.225,28
20120801|2012-05-24 06:30,24,86.2,86.2,86.2,86.2,1
20120801|2012-05-24 07:00,24,86.05,86.05,85.95,85.95,5
20120801|2012-05-24 07:30,24,85.85,85.85,85.85,85.85,11
20120801|2012-05-24 08:00,24,85.975,86.175,85.9,86.125,23
20120801|2012-05-24 08:30,24,86.075,86.175,86.025,86.05,15
20120801|2012-05-24 09:00,24,86.05,86.4,86.025,86.225,308
20120801|2012-05-24 09:30,24,86.225,86.525,85.925,85.925,344
20120801|2012-05-24 10:00,24,85.925,86.6,85.85,86.55,315
20120801|2012-05-24 10:30,24,86.6,86.725,86.45,86.6,177
20120801|2012-05-24 11:00,24,86.65,86.8,86.45,86.45,438
20120801|2012-05-24 11:30,24,86.45,86.55,86.3,86.35,137
20120801|2012-05-24 12:00,24,86.325,86.475,86.25,86.25,85
20120801|2012-05-24 12:30,24,86.275,86.5,86.175,86.25,737
20120801|2012-05-24 13:00,24,86.275,86.4,86.25,86.35,221
20120801|2012-05-24 13:30,24,86.375,86.375,86.375,86.375,6
20120801|2012-05-24 14:00,24,86.4,86.45,86.375,86.375,8
20120801|2012-05-24 14:30,24,86.375,86.375,86.375,86.375,1
20120801|2012-05-24 15:00,24,86.35,86.35,86.25,86.25,4
20120801|2012-05-24 15:30,24,86.25,86.325,86.25,86.325,27
20120801|2012-05-24 17:00,25,86.3,86.3,86.175,86.175,12
20120801|2012-05-24 18:00,25,86.15,86.15,86.15,86.15,1
20120801|2012-05-24 22:00,25,86.3,86.375,86.3,86.325,5
20120801|2012-05-24 23:00,25,86.225,86.225,86.225,86.225,1
20120801|2012-05-24 23:30,25,86.225,86.225,86.2,86.2,3
20120801|2012-05-25 03:00,25,86.45,86.45,86.45,86.45,5
20120801|2012-05-25 03:30,25,86.4,86.4,86.4,86.4,2
20120801|2012-05-25 04:00,25,86.375,86.375,86.375,86.375,6
20120801|2012-05-25 04:30,25,86.375,86.375,86.375,86.375,1
20120801|2012-05-25 06:00,25,86.325,86.325,86.275,86.275,4
20120801|2012-05-25 07:00,25,86.275,86.275,86.275,86.275,4
20120801|2012-05-25 07:30,25,86.2,86.25,86.2,86.25,12
20120801|2012-05-25 08:00,25,86.275,86.425,86.225,86.4,87
20120801|2012-05-25 08:30,25,86.4,86.45,86.3,86.375,28
20120801|2012-05-25 09:00,25,86.475,86.95,86.4,86.425,483
20120801|2012-05-25 09:30,25,86.4,86.45,86.3,86.45,222
20120801|2012-05-25 10:00,25,86.475,86.525,86.325,86.45,226
20120801|2012-05-25 10:30,25,86.425,86.475,86.25,86.35,235
20120801|2012-05-25 11:00,25,86.375,86.425,86.2,86.425,395
20120801|2012-05-25 11:30,25,86.375,86.5,86.275,86.275,205
20120801|2012-05-25 12:00,25,86.225,86.25,86.1,86.125,337
20120801|2012-05-25 12:30,25,86.125,86.6,86.125,86.575,925
20120801|2012-05-25 13:00,25,86.6,86.825,86.6,86.625,303
20120801|2012-05-25 13:30,25,86.625,86.825,86.625,86.75,32
20120801|2012-05-29 09:00,29,87.625,87.625,86.7,87.225,913
20120801|2012-05-29 09:30,29,87.275,87.275,87.1,87.225,264
20120801|2012-05-29 10:00,29,87.225,87.475,87.225,87.45,434
20120801|2012-05-29 10:30,29,87.475,87.525,87.3,87.425,388
20120801|2012-05-29 11:00,29,87.425,87.575,87.275,87.575,234
20120801|2012-05-29 11:30,29,87.6,87.6,87.3,87.3,319
20120801|2012-05-29 12:00,29,87.3,87.4,87.175,87.2,372
20120801|2012-05-29 12:30,29,87.2,88.3,87.2,88.2,1105
20120801|2012-05-29 13:00,29,88.225,88.325,88.175,88.175,298
20120801|2012-05-29 13:30,29,88.175,88.225,88.15,88.2,32
20120801|2012-05-29 14:00,29,88.2,88.2,88.175,88.175,7
20120801|2012-05-29 14:30,29,88.175,88.175,87.9,87.9,109
20120801|2012-05-29 15:00,29,88.15,88.25,87.95,87.975,93
20120801|2012-05-29 15:30,29,88,88,87.95,87.95,17
20120801|2012-05-29 17:00,30,88.075,88.15,87.95,88.15,14
20120801|2012-05-29 18:30,30,88.15,88.175,88.15,88.175,5
20120801|2012-05-29 19:30,30,88.15,88.15,88.15,88.15,1
20120801|2012-05-29 20:30,30,88.1,88.1,88.1,88.1,2
20120801|2012-05-29 21:30,30,88.1,88.1,88.1,88.1,1
20120801|2012-05-29 22:30,30,88.15,88.15,88.15,88.15,1
20120801|2012-05-29 23:00,30,88.1,88.1,88.1,88.1,2
20120801|2012-05-30 00:30,30,88.1,88.1,88.1,88.1,1
20120801|2012-05-30 01:30,30,88.15,88.15,88.15,88.15,1
20120801|2012-05-30 02:00,30,88.15,88.15,88.15,88.15,2
20120801|2012-05-30 03:00,30,88.15,88.15,88,88,10
20120801|2012-05-30 04:30,30,88.05,88.05,88.05,88.05,1
20120801|2012-05-30 05:00,30,88.05,88.125,88.05,88.075,10
20120801|2012-05-30 05:30,30,88.05,88.05,88.05,88.05,3
20120801|2012-05-30 06:00,30,88.05,88.075,88.05,88.075,2
20120801|2012-05-30 06:30,30,88.075,88.075,88.075,88.075,1
20120801|2012-05-30 07:00,30,88.1,88.1,88.075,88.075,10
20120801|2012-05-30 07:30,30,88.05,88.15,88.025,88.125,13
20120801|2012-05-30 08:00,30,88.025,88.125,87.95,87.975,54
20120801|2012-05-30 08:30,30,87.925,87.925,87.425,87.625,358
20120801|2012-05-30 09:00,30,87.6,88.175,87.475,88.05,507
20120801|2012-05-30 09:30,30,88.075,88.125,87.775,87.8,322
20120801|2012-05-30 10:00,30,87.825,88.05,87.825,88,204
20120801|2012-05-30 10:30,30,88.025,88.25,88,88.175,184
20120801|2012-05-30 11:00,30,88.2,88.6,88.2,88.375,363
20120801|2012-05-30 11:30,30,88.375,89.075,88.25,88.95,385
20120801|2012-05-30 12:00,30,88.925,88.925,88.6,88.775,466
20120801|2012-05-30 12:30,30,88.75,88.975,88.625,88.8,729
20120801|2012-05-30 13:00,30,88.8,88.9,88.75,88.9,179
20120801|2012-05-30 13:30,30,88.875,88.95,88.85,88.95,127
20120801|2012-05-30 14:00,30,88.85,88.875,88.825,88.825,6
20120801|2012-05-30 14:30,30,88.85,88.95,88.85,88.9,55
20120801|2012-05-30 15:00,30,88.9,89.15,88.8,89.15,15
20120801|2012-05-30 15:30,30,89.1,89.1,89.025,89.025,18
20120801|2012-05-30 17:00,31,89.075,89.225,89.075,89.225,2
20120801|2012-05-30 17:30,31,89.35,89.375,89.35,89.375,5
20120801|2012-05-30 19:00,31,89.25,89.25,89.25,89.25,2
20120801|2012-05-30 20:00,31,89.275,89.275,89.225,89.225,2
20120801|2012-05-30 21:00,31,89.175,89.175,89.175,89.175,2
20120801|2012-05-31 00:00,31,89.25,89.275,89.25,89.275,2
20120801|2012-05-31 00:30,31,89.325,89.325,89.275,89.275,2
20120801|2012-05-31 02:00,31,89.225,89.225,89.225,89.225,1
20120801|2012-05-31 03:00,31,89.225,89.225,89.225,89.225,1
20120801|2012-05-31 03:30,31,89.2,89.2,89.2,89.2,1
20120801|2012-05-31 04:00,31,89.15,89.15,89.15,89.15,1
20120801|2012-05-31 04:30,31,89.15,89.15,89.1,89.1,8
20120801|2012-05-31 05:00,31,89.1,89.1,89.1,89.1,1
20120801|2012-05-31 05:30,31,89.075,89.075,89.05,89.05,5
20120801|2012-05-31 06:00,31,89.05,89.05,89.05,89.05,6
20120801|2012-05-31 06:30,31,89.025,89.075,89.025,89.075,16
20120801|2012-05-31 07:00,31,89.125,89.35,89.025,89.325,154
20120801|2012-05-31 07:30,31,89.325,89.375,89.15,89.25,149
20120801|2012-05-31 08:00,31,89.2,89.5,89.15,89.35,232
20120801|2012-05-31 08:30,31,89.5,90.025,89.45,89.725,479
20120801|2012-05-31 09:00,31,89.675,90.175,89.6,89.85,1214
20120801|2012-05-31 09:30,31,89.85,90.125,89.85,90,797
20120801|2012-05-31 10:00,31,89.975,90.375,89.875,90.375,589
20120801|2012-05-31 10:30,31,90.375,90.75,90.375,90.575,613
20120801|2012-05-31 11:00,31,90.6,91.125,90.6,90.8,568
20120801|2012-05-31 11:30,31,90.8,90.925,90.65,90.825,359
20120801|2012-05-31 12:00,31,90.825,90.975,90.65,90.7,377
20120801|2012-05-31 12:30,31,90.725,91.275,90.7,91.05,1254
20120801|2012-05-31 13:00,31,91.025,91.05,90.8,90.85,482
20120801|2012-05-31 13:30,31,90.85,90.9,90.75,90.75,15
20120801|2012-05-31 14:00,31,90.775,90.775,90.75,90.75,6
20120801|2012-05-31 14:30,31,90.825,90.825,90.825,90.825,10
20120801|2012-05-31 15:00,31,90.8,91,90.8,91,82
20120801|2012-05-31 15:30,31,91.075,91.175,91.025,91.025,39
20120801|2012-05-31 17:00,1,91.125,91.25,91,91.025,35
20120801|2012-05-31 17:30,1,91.025,91.025,91.025,91.025,1
20120801|2012-05-31 18:00,1,91.025,91.15,91,91.15,7
20120801|2012-05-31 19:00,1,91.125,91.15,91.125,91.15,17
20120801|2012-05-31 20:30,1,91.15,91.15,91.15,91.15,10
20120801|2012-05-31 21:00,1,91.1,91.1,91.1,91.1,6
20120801|2012-05-31 21:30,1,91.05,91.05,91,91,27
20120801|2012-05-31 22:00,1,91,91,91,91,16
20120801|2012-05-31 23:00,1,91.075,91.075,91.075,91.075,3
20120801|2012-06-01 00:00,1,91.075,91.1,91.075,91.1,3
20120801|2012-06-01 00:30,1,91.075,91.075,91.075,91.075,3
20120801|2012-06-01 01:00,1,91.075,91.075,91.075,91.075,2
20120801|2012-06-01 02:00,1,91.075,91.075,91.075,91.075,21
20120801|2012-06-01 03:00,1,91.075,91.075,91.075,91.075,8
20120801|2012-06-01 03:30,1,91.075,91.075,91.075,91.075,3
20120801|2012-06-01 04:00,1,91.075,91.075,91.075,91.075,2
20120801|2012-06-01 04:30,1,91.075,91.1,91.05,91.05,12
20120801|2012-06-01 05:00,1,91.05,91.05,91,91,6
20120801|2012-06-01 05:30,1,91.15,91.15,91.1,91.15,14
20120801|2012-06-01 06:30,1,91.2,91.3,91.15,91.2,41
20120801|2012-06-01 07:00,1,91.2,91.3,91.15,91.15,94
20120801|2012-06-01 07:30,1,91.15,91.15,90.575,90.6,344
20120801|2012-06-01 08:00,1,90.6,90.625,90.325,90.625,178
20120801|2012-06-01 08:30,1,90.65,91.15,90.65,90.925,281
20120801|2012-06-01 09:00,1,90.975,91.25,90.825,91.025,998
20120801|2012-06-01 09:30,1,91,91.05,90.7,90.825,1241
20120801|2012-06-01 10:00,1,90.825,91.5,90.825,91.45,510
20120801|2012-06-01 10:30,1,91.45,91.6,91.05,91.175,935
20120801|2012-06-01 11:00,1,91.125,91.325,91.025,91.275,368
20120801|2012-06-01 11:30,1,91.275,91.35,90.85,91.075,389
20120801|2012-06-01 12:00,1,91.1,91.475,91.1,91.175,426
20120801|2012-06-01 12:30,1,91.15,91.25,90.85,91.25,1043
20120801|2012-06-01 13:00,1,91.25,91.25,91.025,91.025,496
20120801|2012-06-01 13:30,1,91.05,91.2,91.025,91.175,83
20120801|2012-06-04 09:00,4,91.25,91.525,90.925,91.025,1209
20120801|2012-06-04 09:30,4,91.05,91.475,91,91.425,554
20120801|2012-06-04 10:00,4,91.45,91.675,91.2,91.675,951
20120801|2012-06-04 10:30,4,91.65,91.8,91.6,91.625,628
20120801|2012-06-04 11:00,4,91.6,91.775,91.525,91.6,264
20120801|2012-06-04 11:30,4,91.6,91.625,91.375,91.5,220
20120801|2012-06-04 12:00,4,91.5,91.7,91.475,91.7,164
20120801|2012-06-04 12:30,4,91.675,91.75,90.95,91.1,1223
20120801|2012-06-04 13:00,4,91.125,91.15,90.975,91.075,353
20120801|2012-06-04 13:30,4,91.075,91.075,90.8,90.8,189
20120801|2012-06-04 14:00,4,90.8,90.95,90.8,90.875,26
20120801|2012-06-04 14:30,4,90.9,90.975,90.85,90.975,11
20120801|2012-06-04 15:00,4,91,91.025,90.85,90.85,10
20120801|2012-06-04 15:30,4,90.9,90.9,90.55,90.6,74
20120801|2012-06-04 17:00,5,91,91,90.6,90.95,7
20120801|2012-06-04 19:00,5,90.8,90.825,90.8,90.825,3
20120801|2012-06-04 19:30,5,90.9,90.9,90.9,90.9,1
20120801|2012-06-04 20:00,5,90.85,90.85,90.85,90.85,1
20120801|2012-06-04 21:30,5,90.8,90.8,90.8,90.8,3
20120801|2012-06-04 22:00,5,90.85,90.85,90.85,90.85,3
20120801|2012-06-04 23:30,5,90.875,90.9,90.875,90.9,6
20120801|2012-06-05 00:00,5,90.875,90.875,90.875,90.875,6
20120801|2012-06-05 00:30,5,90.9,90.9,90.85,90.85,21
20120801|2012-06-05 01:00,5,90.85,90.925,90.85,90.925,53
20120801|2012-06-05 01:30,5,90.925,90.925,90.925,90.925,3
20120801|2012-06-05 02:00,5,90.85,90.85,90.85,90.85,3
20120801|2012-06-05 02:30,5,90.925,90.925,90.9,90.9,2
20120801|2012-06-05 03:00,5,90.9,90.9,90.9,90.9,2
20120801|2012-06-05 06:00,5,90.85,90.85,90.8,90.8,3
20120801|2012-06-05 06:30,5,90.75,90.75,90.725,90.725,4
20120801|2012-06-05 07:00,5,90.725,90.725,90.625,90.65,10
20120801|2012-06-05 07:30,5,90.6,90.675,90.425,90.675,187
20120801|2012-06-05 08:00,5,90.7,90.7,90.6,90.6,9
20120801|2012-06-05 08:30,5,90.5,90.65,90.5,90.6,34
20120801|2012-06-05 09:00,5,90.625,91.025,90.625,90.725,487
20120801|2012-06-05 09:30,5,90.725,91,90.5,91,632
20120801|2012-06-05 10:00,5,91.025,91.125,91,91.075,523
20120801|2012-06-05 10:30,5,91.1,91.15,90.975,91.1,411
20120801|2012-06-05 11:00,5,91.075,91.5,91.075,91.475,655
20120801|2012-06-05 11:30,5,91.5,91.575,91.4,91.55,437
20120801|2012-06-05 12:00,5,91.55,91.675,91.2,91.375,600
20120801|2012-06-05 12:30,5,91.375,91.725,91.3,91.55,1122
20120801|2012-06-05 13:00,5,91.5,91.6,91.35,91.4,271
20120801|2012-06-05 13:30,5,91.35,91.425,91.35,91.35,17
20120801|2012-06-05 14:00,5,91.4,91.4,91.35,91.35,14
20120801|2012-06-05 14:30,5,91.325,91.375,91.275,91.375,12
20120801|2012-06-05 15:00,5,91.35,91.35,91.2,91.25,83
20120801|2012-06-05 15:30,5,91.225,91.375,91.225,91.275,9
20120801|2012-06-05 17:00,6,91.325,91.55,91.2,91.2,40
20120801|2012-06-05 17:30,6,91.2,91.2,91.05,91.2,20
20120801|2012-06-05 18:00,6,91.2,91.2,91.2,91.2,2
20120801|2012-06-05 18:30,6,91.2,91.2,91.2,91.2,1
20120801|2012-06-05 19:00,6,91.175,91.175,91.175,91.175,1
20120801|2012-06-05 20:00,6,91.2,91.2,91.2,91.2,1
20120801|2012-06-05 20:30,6,91.2,91.325,91.2,91.325,18
20120801|2012-06-05 21:00,6,91.325,91.35,91.25,91.25,3
20120801|2012-06-05 22:30,6,91.4,91.4,91.4,91.4,1
20120801|2012-06-05 23:00,6,91.275,91.275,91.25,91.25,4
20120801|2012-06-05 23:30,6,91.225,91.25,91.225,91.25,2
20120801|2012-06-06 00:00,6,91.325,91.325,91.325,91.325,1
20120801|2012-06-06 00:30,6,91.3,91.3,91.3,91.3,1
20120801|2012-06-06 01:00,6,91.35,91.45,91.35,91.45,11
20120801|2012-06-06 01:30,6,91.425,91.425,91.425,91.425,1
20120801|2012-06-06 02:00,6,91.45,91.45,91.4,91.4,5
20120801|2012-06-06 02:30,6,91.425,91.425,91.425,91.425,1
20120801|2012-06-06 05:00,6,91.475,91.475,91.475,91.475,2
20120801|2012-06-06 05:30,6,91.5,91.6,91.475,91.55,32
20120801|2012-06-06 06:00,6,91.525,91.625,91.525,91.625,39
20120801|2012-06-06 06:30,6,91.6,91.65,91.6,91.6,10
20120801|2012-06-06 07:00,6,91.55,91.7,91.525,91.7,53
20120801|2012-06-06 07:30,6,91.725,91.875,91.65,91.775,47
20120801|2012-06-06 08:00,6,91.8,91.925,91.775,91.925,155
20120801|2012-06-06 08:30,6,91.925,92.1,91.85,92.1,373
20120801|2012-06-06 09:00,6,92.125,92.275,91.725,91.8,770
20120801|2012-06-06 09:30,6,91.8,91.825,91.425,91.675,424
20120801|2012-06-06 10:00,6,91.625,91.725,91.3,91.3,427
20120801|2012-06-06 10:30,6,91.3,91.65,91.25,91.65,517
20120801|2012-06-06 11:00,6,91.65,91.8,91.65,91.75,552
20120801|2012-06-06 11:30,6,91.75,91.8,91.65,91.65,296
20120801|2012-06-06 12:00,6,91.65,91.85,91.625,91.725,215
20120801|2012-06-06 12:30,6,91.8,91.9,91.725,91.8,647
20120801|2012-06-06 13:00,6,91.8,91.825,91.6,91.7,434
20120801|2012-06-06 13:30,6,91.65,91.65,91.25,91.375,318
20120801|2012-06-06 14:00,6,91.375,91.425,91.375,91.425,29
20120801|2012-06-06 14:30,6,91.375,91.45,91.375,91.45,9
20120801|2012-06-06 15:00,6,91.45,91.65,91.35,91.625,251
20120801|2012-06-06 15:30,6,91.6,91.65,91.55,91.65,17
20120801|2012-06-06 17:00,7,91.725,91.725,91.6,91.7,52
20120801|2012-06-06 17:30,7,91.625,91.675,91.625,91.675,2
20120801|2012-06-06 18:00,7,91.6,91.6,91.575,91.575,3
20120801|2012-06-06 18:30,7,91.675,91.675,91.675,91.675,1
20120801|2012-06-06 19:30,7,91.7,91.7,91.7,91.7,2
20120801|2012-06-06 21:30,7,91.6,91.6,91.575,91.575,2
20120801|2012-06-06 22:00,7,91.625,91.625,91.625,91.625,1
20120801|2012-06-06 22:30,7,91.6,91.6,91.6,91.6,2
20120801|2012-06-06 23:00,7,91.65,91.65,91.65,91.65,6
20120801|2012-06-06 23:30,7,91.65,91.65,91.65,91.65,1
20120801|2012-06-07 00:00,7,91.65,91.65,91.65,91.65,20
20120801|2012-06-07 00:30,7,91.675,91.675,91.675,91.675,1
20120801|2012-06-07 01:00,7,91.675,91.675,91.65,91.675,3
20120801|2012-06-07 01:30,7,91.675,91.675,91.675,91.675,1
20120801|2012-06-07 02:00,7,91.675,91.7,91.675,91.7,11
20120801|2012-06-07 02:30,7,91.675,91.675,91.675,91.675,7
20120801|2012-06-07 03:00,7,91.675,91.675,91.675,91.675,1
20120801|2012-06-07 04:30,7,91.725,91.725,91.725,91.725,15
20120801|2012-06-07 05:00,7,91.725,91.775,91.725,91.775,30
20120801|2012-06-07 05:30,7,91.8,91.8,91.75,91.775,23
20120801|2012-06-07 06:00,7,91.725,91.75,91.725,91.725,23
20120801|2012-06-07 06:30,7,91.75,91.8,91.75,91.8,24
20120801|2012-06-07 07:00,7,91.85,91.85,91.65,91.65,19
20120801|2012-06-07 07:30,7,91.725,91.8,91.65,91.65,21
20120801|2012-06-07 08:00,7,91.725,91.825,91.675,91.8,19
20120801|2012-06-07 08:30,7,91.825,91.875,91.75,91.85,33
20120801|2012-06-07 09:00,7,91.9,92.125,91.7,92.075,533
20120801|2012-06-07 09:30,7,92.1,92.1,91.15,91.475,459
20120801|2012-06-07 10:00,7,91.45,91.775,91.275,91.775,548
20120801|2012-06-07 10:30,7,91.725,92.075,91.7,91.925,523
20120801|2012-06-07 11:00,7,91.9,92,91.85,91.875,190
20120801|2012-06-07 11:30,7,91.875,92.05,91.75,92.025,268
20120801|2012-06-07 12:00,7,92.025,92.2,91.975,92.075,401
20120801|2012-06-07 12:30,7,92.075,92.25,91.9,92.075,816
20120801|2012-06-07 13:00,7,92.1,92.175,92.075,92.1,207
20120801|2012-06-07 13:30,7,92.1,92.2,92.1,92.15,106
20120801|2012-06-07 14:30,7,92.075,92.25,92.075,92.15,52
20120801|2012-06-07 15:00,7,92.05,92.075,91.85,91.85,110
20120801|2012-06-07 15:30,7,91.85,91.85,91.675,91.7,39
20120801|2012-06-07 17:00,8,91.75,91.75,91.7,91.7,7
20120801|2012-06-07 17:30,8,91.675,91.725,91.625,91.625,4
20120801|2012-06-07 18:00,8,91.775,91.775,91.6,91.6,2
20120801|2012-06-07 18:30,8,91.575,91.75,91.575,91.725,3
20120801|2012-06-07 19:00,8,91.6,91.6,91.6,91.6,1
20120801|2012-06-07 20:00,8,91.55,91.675,91.55,91.675,5
20120801|2012-06-07 21:00,8,91.6,91.6,91.6,91.6,1
20120801|2012-06-08 00:30,8,91.625,91.65,91.625,91.65,3
20120801|2012-06-08 01:00,8,91.6,91.675,91.6,91.675,3
20120801|2012-06-08 02:00,8,91.7,91.725,91.7,91.725,12
20120801|2012-06-08 02:30,8,91.7,91.775,91.7,91.75,17
20120801|2012-06-08 03:00,8,91.75,91.8,91.75,91.75,29
20120801|2012-06-08 03:30,8,91.8,91.8,91.8,91.8,12
20120801|2012-06-08 04:00,8,91.85,91.85,91.85,91.85,9
20120801|2012-06-08 05:00,8,91.85,91.925,91.85,91.925,11
20120801|2012-06-08 05:30,8,91.875,91.875,91.875,91.875,1
20120801|2012-06-08 06:00,8,91.9,91.9,91.9,91.9,2
20120801|2012-06-08 06:30,8,91.925,91.975,91.925,91.975,33
20120801|2012-06-08 07:00,8,91.975,91.975,91.9,91.95,75
20120801|2012-06-08 07:30,8,91.95,91.95,91.75,91.75,104
20120801|2012-06-08 08:00,8,91.75,91.85,91.75,91.8,83
20120801|2012-06-08 08:30,8,91.8,92,91.75,91.875,78
20120801|2012-06-08 09:00,8,91.95,92.375,91.95,92.25,688
20120801|2012-06-08 09:30,8,92.25,92.35,92.125,92.35,377
20120801|2012-06-08 10:00,8,92.35,92.45,92.325,92.425,492
20120801|2012-06-08 10:30,8,92.45,92.55,92.425,92.425,348
20120801|2012-06-08 11:00,8,92.45,92.725,92.45,92.575,495
20120801|2012-06-08 11:30,8,92.625,92.675,92.35,92.525,492
20120801|2012-06-08 12:00,8,92.5,92.7,92.175,92.225,401
20120801|2012-06-08 12:30,8,92.225,92.675,92.1,92.375,1846
20120801|2012-06-08 13:00,8,92.4,92.525,92.375,92.45,452
20120801|2012-06-08 13:30,8,92.5,92.6,92.475,92.6,96
20120801|2012-06-11 09:00,11,92.45,92.6,92.325,92.375,666
20120801|2012-06-11 09:30,11,92.4,92.675,92.4,92.525,444
20120801|2012-06-11 10:00,11,92.55,92.625,92.425,92.475,296
20120801|2012-06-11 10:30,11,92.5,92.625,92.4,92.55,208
20120801|2012-06-11 11:00,11,92.55,92.7,92.525,92.625,270
20120801|2012-06-11 11:30,11,92.675,92.725,92.425,92.5,377
20120801|2012-06-11 12:00,11,92.5,92.625,92.4,92.4,166
20120801|2012-06-11 12:30,11,92.425,92.65,92.35,92.65,890
20120801|2012-06-11 13:00,11,92.65,92.7,92.625,92.675,428
20120801|2012-06-11 13:30,11,92.625,92.625,92.55,92.55,63
20120801|2012-06-11 14:00,11,92.55,92.55,92.475,92.475,39
20120801|2012-06-11 14:30,11,92.475,92.625,92.45,92.6,57
20120801|2012-06-11 15:00,11,92.575,92.725,92.575,92.7,73
20120801|2012-06-11 15:30,11,92.6,92.7,92.6,92.7,11
20120801|2012-06-11 17:00,12,92.675,92.675,92.675,92.675,13
20120801|2012-06-11 17:30,12,92.675,92.675,92.675,92.675,34
20120801|2012-06-11 18:00,12,92.55,92.55,92.55,92.55,1
20120801|2012-06-11 18:30,12,92.625,92.675,92.6,92.6,5
20120801|2012-06-11 19:00,12,92.575,92.575,92.45,92.45,6
20120801|2012-06-11 19:30,12,92.525,92.575,92.525,92.575,3
20120801|2012-06-11 20:30,12,92.5,92.5,92.5,92.5,2
20120801|2012-06-11 21:00,12,92.5,92.5,92.5,92.5,2
20120801|2012-06-11 23:00,12,92.65,92.675,92.65,92.675,8
20120801|2012-06-11 23:30,12,92.725,92.725,92.725,92.725,43
20120801|2012-06-12 00:00,12,92.725,92.725,92.725,92.725,4
20120801|2012-06-12 00:30,12,92.725,92.775,92.725,92.775,34
20120801|2012-06-12 01:00,12,92.775,92.775,92.775,92.775,1
20120801|2012-06-12 01:30,12,92.75,92.75,92.725,92.725,6
20120801|2012-06-12 02:00,12,92.725,92.775,92.725,92.775,36
20120801|2012-06-12 02:30,12,92.725,92.75,92.725,92.75,15
20120801|2012-06-12 03:00,12,92.75,92.775,92.7,92.7,36
20120801|2012-06-12 04:00,12,92.7,92.7,92.675,92.7,7
20120801|2012-06-12 04:30,12,92.7,92.7,92.7,92.7,2
20120801|2012-06-12 05:00,12,92.7,92.7,92.675,92.7,29
20120801|2012-06-12 05:30,12,92.675,92.7,92.675,92.7,71
20120801|2012-06-12 06:00,12,92.675,92.725,92.675,92.725,5
20120801|2012-06-12 06:30,12,92.7,92.725,92.7,92.7,38
20120801|2012-06-12 07:00,12,92.725,92.725,92.7,92.7,26
20120801|2012-06-12 07:30,12,92.675,92.7,92.575,92.575,28
20120801|2012-06-12 08:00,12,92.65,92.7,92.575,92.7,87
20120801|2012-06-12 08:30,12,92.7,92.75,92.55,92.55,143
20120801|2012-06-12 09:00,12,92.575,92.775,92.525,92.65,569
20120801|2012-06-12 09:30,12,92.7,92.7,92.325,92.6,695
20120801|2012-06-12 10:00,12,92.6,92.65,92.2,92.425,576
20120801|2012-06-12 10:30,12,92.4,92.525,92.35,92.5,258
20120801|2012-06-12 11:00,12,92.525,92.6,92.275,92.275,700
20120801|2012-06-12 11:30,12,92.275,92.275,91.55,91.925,768
20120801|2012-06-12 12:00,12,91.875,92.025,91,91.525,851
20120801|2012-06-12 12:30,12,91.5,91.8,91.425,91.7,1841
20120801|2012-06-12 13:00,12,91.75,91.75,91.625,91.625,492
20120801|2012-06-12 13:30,12,91.7,91.75,91.6,91.7,55
20120801|2012-06-12 14:00,12,91.625,91.725,91.6,91.725,44
20120801|2012-06-12 14:30,12,91.725,91.75,91.575,91.575,26
20120801|2012-06-12 15:00,12,91.575,91.65,91.475,91.65,54
20120801|2012-06-12 15:30,12,91.575,91.575,91.575,91.575,2
20120801|2012-06-12 17:00,13,91.65,91.65,91.5,91.5,4
20120801|2012-06-12 17:30,13,91.475,91.475,91.475,91.475,3
20120801|2012-06-12 18:30,13,91.475,91.475,91.475,91.475,1
20120801|2012-06-12 19:00,13,91.475,91.575,91.375,91.575,61
20120801|2012-06-12 21:00,13,91.5,91.5,91.5,91.5,1
20120801|2012-06-12 21:30,13,91.45,91.45,91.45,91.45,1
20120801|2012-06-12 23:00,13,91.475,91.5,91.475,91.475,20
20120801|2012-06-12 23:30,13,91.425,91.425,91.425,91.425,1
20120801|2012-06-13 00:00,13,91.5,91.5,91.5,91.5,7
20120801|2012-06-13 00:30,13,91.5,91.5,91.5,91.5,15
20120801|2012-06-13 02:00,13,91.5,91.5,91.5,91.5,28
20120801|2012-06-13 02:30,13,91.5,91.5,91.5,91.5,5
20120801|2012-06-13 03:00,13,91.5,91.575,91.5,91.575,33
20120801|2012-06-13 03:30,13,91.575,91.6,91.575,91.6,25
20120801|2012-06-13 04:00,13,91.625,91.675,91.625,91.675,13
20120801|2012-06-13 04:30,13,91.65,91.675,91.65,91.675,14
20120801|2012-06-13 05:00,13,91.675,91.7,91.65,91.675,19
20120801|2012-06-13 05:30,13,91.7,91.7,91.675,91.675,2
20120801|2012-06-13 06:00,13,91.7,91.7,91.65,91.7,7
20120801|2012-06-13 06:30,13,91.7,91.725,91.525,91.575,10
20120801|2012-06-13 07:00,13,91.6,91.6,91.575,91.6,4
20120801|2012-06-13 07:30,13,91.65,91.65,91.45,91.45,9
20120801|2012-06-13 08:00,13,91.375,91.45,91.225,91.325,119
20120801|2012-06-13 08:30,13,91.3,91.3,90.875,91.05,250
20120801|2012-06-13 09:00,13,91.025,91.275,91,91.175,793
20120801|2012-06-13 09:30,13,91.175,91.5,91.125,91.35,1235
20120801|2012-06-13 10:00,13,91.325,91.7,91.25,91.55,993
20120801|2012-06-13 10:30,13,91.55,91.875,91.55,91.7,654
20120801|2012-06-13 11:00,13,91.75,92.25,91.75,92.2,859
20120801|2012-06-13 11:30,13,92.225,92.225,91.9,92.025,456
20120801|2012-06-13 12:00,13,92.025,92.375,91.975,92.15,585
20120801|2012-06-13 12:30,13,92.125,92.225,91.725,92.05,963
20120801|2012-06-13 13:00,13,92.1,92.1,91.95,92.05,297
20120801|2012-06-13 13:30,13,92.05,92.05,92.025,92.025,56
20120801|2012-06-13 14:00,13,92.025,92.025,91.9,91.975,23
20120801|2012-06-13 14:30,13,91.875,92.125,91.8,92.125,22
20120801|2012-06-13 15:00,13,92.125,92.275,92.125,92.15,102
20120801|2012-06-13 15:30,13,92.125,92.275,92.125,92.125,25
20120801|2012-06-13 17:00,14,92.125,92.2,92.125,92.2,32
20120801|2012-06-13 17:30,14,92.225,92.325,92.2,92.325,23
20120801|2012-06-13 18:00,14,92.3,92.375,92.3,92.375,30
20120801|2012-06-13 18:30,14,92.375,92.375,92.375,92.375,19
20120801|2012-06-13 19:00,14,92.35,92.375,92.35,92.375,2
20120801|2012-06-13 19:30,14,92.4,92.425,92.275,92.4,14
20120801|2012-06-13 20:00,14,92.3,92.3,92.3,92.3,1
20120801|2012-06-13 20:30,14,92.35,92.425,92.35,92.425,10
20120801|2012-06-13 21:00,14,92.325,92.325,92.325,92.325,1
20120801|2012-06-13 21:30,14,92.325,92.325,92.325,92.325,1
20120801|2012-06-13 22:00,14,92.3,92.375,92.3,92.375,7
20120801|2012-06-13 23:00,14,92.4,92.5,92.4,92.5,87
20120801|2012-06-13 23:30,14,92.475,92.475,92.475,92.475,3
20120801|2012-06-14 00:30,14,92.45,92.45,92.45,92.45,1
20120801|2012-06-14 01:00,14,92.45,92.45,92.45,92.45,1
20120801|2012-06-14 01:30,14,92.475,92.475,92.475,92.475,2
20120801|2012-06-14 02:00,14,92.425,92.425,92.425,92.425,3
20120801|2012-06-14 03:00,14,92.375,92.375,92.375,92.375,1
20120801|2012-06-14 03:30,14,92.375,92.375,92.375,92.375,1
20120801|2012-06-14 04:30,14,92.375,92.375,92.325,92.375,8
20120801|2012-06-14 05:00,14,92.375,92.375,92.325,92.325,6
20120801|2012-06-14 06:00,14,92.375,92.375,92.375,92.375,1
20120801|2012-06-14 06:30,14,92.375,92.375,92.2,92.2,13
20120801|2012-06-14 07:00,14,92.2,92.275,92.075,92.2,13
20120801|2012-06-14 07:30,14,92.25,92.35,92.2,92.225,58
20120801|2012-06-14 08:00,14,92.15,92.35,92.15,92.225,140
20120801|2012-06-14 08:30,14,92.25,92.425,92.2,92.4,376
20120801|2012-06-14 09:00,14,92.375,92.9,92.35,92.85,1824
20120801|2012-06-14 09:30,14,92.875,93,92.65,92.825,906
20120801|2012-06-14 10:00,14,92.825,93,92.75,92.9,581
20120801|2012-06-14 10:30,14,92.9,92.95,92.825,92.925,371
20120801|2012-06-14 11:00,14,92.95,93.2,92.925,93.175,1581
20120801|2012-06-14 11:30,14,93.175,93.2,93,93.125,634
20120801|2012-06-14 12:00,14,93.1,93.1,92.825,92.9,717
20120801|2012-06-14 12:30,14,92.925,93.15,92.7,92.825,1686
20120801|2012-06-14 13:00,14,92.8,92.8,92.6,92.6,512
20120801|2012-06-14 13:30,14,92.6,92.7,92.575,92.6,18
20120801|2012-06-14 14:00,14,92.6,92.65,92.575,92.65,12
20120801|2012-06-14 14:30,14,92.725,92.725,92.725,92.725,10
20120801|2012-06-14 15:00,14,92.6,92.85,92.525,92.65,102
20120801|2012-06-14 15:30,14,92.6,92.7,92.6,92.7,7
20120801|2012-06-14 17:00,15,92.45,92.45,92.45,92.45,1
20120801|2012-06-14 18:00,15,92.625,92.7,92.6,92.6,25
20120801|2012-06-14 18:30,15,92.625,92.65,92.625,92.65,2
20120801|2012-06-14 19:00,15,92.625,92.775,92.625,92.775,47
20120801|2012-06-14 19:30,15,92.75,92.8,92.75,92.8,5
20120801|2012-06-14 21:00,15,92.8,92.875,92.8,92.85,14
20120801|2012-06-14 22:00,15,92.85,92.85,92.85,92.85,2
20120801|2012-06-14 22:30,15,92.775,92.775,92.775,92.775,1
20120801|2012-06-14 23:00,15,92.775,92.775,92.775,92.775,4
20120801|2012-06-14 23:30,15,92.8,92.8,92.8,92.8,10
20120801|2012-06-15 00:30,15,92.725,92.725,92.725,92.725,2
20120801|2012-06-15 01:30,15,92.725,92.725,92.725,92.725,1
20120801|2012-06-15 02:00,15,92.775,92.8,92.775,92.8,7
20120801|2012-06-15 02:30,15,92.8,92.8,92.8,92.8,2
20120801|2012-06-15 03:00,15,92.825,92.825,92.825,92.825,2
20120801|2012-06-15 03:30,15,92.8,92.8,92.75,92.8,36
20120801|2012-06-15 04:00,15,92.75,92.75,92.7,92.7,28
20120801|2012-06-15 04:30,15,92.7,92.7,92.575,92.6,32
20120801|2012-06-15 05:00,15,92.625,92.625,92.225,92.225,66
20120801|2012-06-15 05:30,15,92.2,92.275,92.2,92.25,65
20120801|2012-06-15 06:00,15,92.25,92.25,92.2,92.2,47
20120801|2012-06-15 06:30,15,92.225,92.3,92.2,92.3,18
20120801|2012-06-15 07:00,15,92.375,92.45,92.375,92.425,33
20120801|2012-06-15 07:30,15,92.4,92.6,92.35,92.475,81
20120801|2012-06-15 08:00,15,92.475,92.55,91.75,91.9,190
20120801|2012-06-15 08:30,15,91.85,92.275,91.625,92.15,236
20120801|2012-06-15 09:00,15,92.15,92.55,91.975,92.35,714
20120801|2012-06-15 09:30,15,92.325,92.375,91.7,91.95,812
20120801|2012-06-15 10:00,15,91.95,92.475,91.9,92.425,361
20120801|2012-06-15 10:30,15,92.4,92.525,92.275,92.5,449
20120801|2012-06-15 11:00,15,92.525,92.675,92.325,92.6,618
20120801|2012-06-15 11:30,15,92.65,92.7,92.325,92.6,728
20120801|2012-06-15 12:00,15,92.65,92.7,91.925,92,488
20120801|2012-06-15 12:30,15,91.975,92.1,91.075,91.2,2247
20120801|2012-06-15 13:00,15,91.225,91.35,91.075,91.35,832
20120801|2012-06-15 13:30,15,91.35,91.475,91.3,91.35,124
20120801|2012-06-18 09:00,18,91.7,93,91.7,92.9,2759
20120801|2012-06-18 09:30,18,92.85,93.5,92.85,93.2,2068
20120801|2012-06-18 10:00,18,93.225,93.4,92.975,93.25,1012
20120801|2012-06-18 10:30,18,93.275,93.375,93.125,93.3,461
20120801|2012-06-18 11:00,18,93.3,93.4,93.15,93.3,454
20120801|2012-06-18 11:30,18,93.25,93.3,92.85,93.125,742
20120801|2012-06-18 12:00,18,93.125,93.35,93.125,93.225,427
20120801|2012-06-18 12:30,18,93.225,93.3,92.75,93.175,1383
20120801|2012-06-18 13:00,18,93.175,93.275,93.025,93.25,506
20120801|2012-06-18 13:30,18,93.25,93.25,93.2,93.25,40
20120801|2012-06-18 14:00,18,93.225,93.25,93.15,93.225,39
20120801|2012-06-18 14:30,18,93.225,93.25,93.175,93.25,30
20120801|2012-06-18 15:00,18,93.25,93.25,92.95,93.1,46
20120801|2012-06-18 15:30,18,93.05,93.075,93.025,93.05,17
20120801|2012-06-18 17:00,19,93.225,93.225,93.075,93.1,50
20120801|2012-06-18 17:30,19,93.125,93.125,93.125,93.125,1
20120801|2012-06-18 18:00,19,93.125,93.15,93.1,93.1,16
20120801|2012-06-18 18:30,19,93.15,93.15,93.05,93.075,7
20120801|2012-06-18 19:00,19,93.125,93.15,93.125,93.15,3
20120801|2012-06-18 19:30,19,93.15,93.15,93.15,93.15,1
20120801|2012-06-18 20:00,19,93.125,93.15,93.1,93.1,17
20120801|2012-06-18 20:30,19,93.1,93.1,93.075,93.1,6
20120801|2012-06-18 21:00,19,93.1,93.1,93.1,93.1,14
20120801|2012-06-18 21:30,19,93.05,93.05,93.05,93.05,1
20120801|2012-06-18 22:30,19,93.175,93.175,93.175,93.175,1
20120801|2012-06-18 23:30,19,93.1,93.1,93.1,93.1,2
20120801|2012-06-19 01:00,19,93.1,93.1,93.1,93.1,1
20120801|2012-06-19 01:30,19,93.175,93.175,93.175,93.175,1
20120801|2012-06-19 02:00,19,93.125,93.125,93.125,93.125,1
20120801|2012-06-19 02:30,19,93.15,93.15,93.15,93.15,14
20120801|2012-06-19 03:00,19,93.15,93.175,93.125,93.175,8
20120801|2012-06-19 03:30,19,93.15,93.225,93.125,93.125,45
20120801|2012-06-19 04:00,19,93.2,93.2,93.2,93.2,3
20120801|2012-06-19 04:30,19,93.15,93.2,93.15,93.2,5
20120801|2012-06-19 05:30,19,93.125,93.2,93.125,93.125,14
20120801|2012-06-19 06:00,19,93.125,93.125,93.05,93.05,35
20120801|2012-06-19 06:30,19,93.075,93.125,93,93,39
20120801|2012-06-19 07:00,19,93.075,93.225,93.025,93.05,49
20120801|2012-06-19 07:30,19,93.025,93.25,93.025,93.2,50
20120801|2012-06-19 08:00,19,93.1,93.1,92.775,92.875,171
20120801|2012-06-19 08:30,19,92.875,93.025,92.825,92.975,215
20120801|2012-06-19 09:00,19,93,93.375,92.725,92.875,1269
20120801|2012-06-19 09:30,19,92.875,93.075,92.625,92.975,1087
20120801|2012-06-19 10:00,19,93,93.125,92.7,92.775,1011
20120801|2012-06-19 10:30,19,92.775,93.275,92.775,93.225,489
20120801|2012-06-19 11:00,19,93.225,93.35,92.975,93.075,629
20120801|2012-06-19 11:30,19,93.075,93.425,92.925,93.4,519
20120801|2012-06-19 12:00,19,93.4,93.475,93.075,93.1,403
20120801|2012-06-19 12:30,19,93.1,93.125,92.725,92.75,775
20120801|2012-06-19 13:00,19,92.725,92.95,92.725,92.925,234
20120801|2012-06-19 13:30,19,92.925,92.925,92.85,92.85,12
20120801|2012-06-19 14:00,19,92.825,92.975,92.825,92.975,14
20120801|2012-06-19 14:30,19,93,93.075,92.8,92.8,71
20120801|2012-06-19 15:00,19,92.875,93.05,92.775,93.05,176
20120801|2012-06-19 15:30,19,92.9,92.9,92.8,92.85,30
20120801|2012-06-19 17:00,20,92.8,92.8,92.775,92.8,40
20120801|2012-06-19 17:30,20,92.775,92.775,92.675,92.675,47
20120801|2012-06-19 18:00,20,92.675,92.7,92.65,92.7,17
20120801|2012-06-19 18:30,20,92.7,92.7,92.65,92.65,6
20120801|2012-06-19 19:00,20,92.65,92.65,92.625,92.65,27
20120801|2012-06-19 19:30,20,92.7,92.85,92.7,92.85,86
20120801|2012-06-19 20:00,20,92.85,92.85,92.75,92.75,2
20120801|2012-06-19 21:30,20,92.75,92.75,92.65,92.75,4
20120801|2012-06-19 22:30,20,92.7,92.7,92.7,92.7,1
20120801|2012-06-20 00:00,20,92.7,92.7,92.7,92.7,2
20120801|2012-06-20 00:30,20,92.65,92.65,92.65,92.65,1
20120801|2012-06-20 02:00,20,92.675,92.675,92.625,92.625,3
20120801|2012-06-20 03:00,20,92.725,92.725,92.725,92.725,1
20120801|2012-06-20 03:30,20,92.625,92.625,92.625,92.625,1
20120801|2012-06-20 04:30,20,92.65,92.65,92.65,92.65,20
20120801|2012-06-20 05:00,20,92.675,92.7,92.675,92.7,9
20120801|2012-06-20 05:30,20,92.7,92.775,92.7,92.725,28
20120801|2012-06-20 06:00,20,92.725,92.775,92.725,92.775,26
20120801|2012-06-20 06:30,20,92.8,92.8,92.75,92.8,6
20120801|2012-06-20 07:00,20,92.825,92.925,92.75,92.85,17
20120801|2012-06-20 07:30,20,92.8,92.875,92.8,92.825,39
20120801|2012-06-20 08:00,20,92.85,93.025,92.8,93,170
20120801|2012-06-20 08:30,20,93,93.025,92.8,93.025,142
20120801|2012-06-20 09:00,20,93.05,93.275,92.975,93.25,1139
20120801|2012-06-20 09:30,20,93.25,93.275,92.85,93,796
20120801|2012-06-20 10:00,20,93,93.1,92.925,93.05,465
20120801|2012-06-20 10:30,20,93.025,93.2,93.025,93.05,429
20120801|2012-06-20 11:00,20,93.075,93.225,93.05,93.2,390
20120801|2012-06-20 11:30,20,93.15,93.2,92.65,92.95,1075
20120801|2012-06-20 12:00,20,92.975,93.025,92.675,92.775,525
20120801|2012-06-20 12:30,20,92.775,92.875,91.8,91.975,1877
20120801|2012-06-20 13:00,20,91.925,92.375,91.925,92.225,565
20120801|2012-06-20 13:30,20,92.225,92.275,92.175,92.2,59
20120801|2012-06-20 14:00,20,92.2,92.25,92.175,92.175,40
20120801|2012-06-20 14:30,20,92.25,92.475,92.175,92.45,90
20120801|2012-06-20 15:00,20,92.45,92.45,92.15,92.175,72
20120801|2012-06-20 15:30,20,92.275,92.275,92.15,92.2,4
20120801|2012-06-20 17:00,21,92.15,92.15,91.925,91.95,14
20120801|2012-06-20 17:30,21,92.025,92.025,92.025,92.025,4
20120801|2012-06-20 18:00,21,92,92,92,92,1
20120801|2012-06-20 19:00,21,92,92,91.975,92,20
20120801|2012-06-20 19:30,21,91.95,92,91.9,92,41
20120801|2012-06-20 20:00,21,91.925,91.925,91.925,91.925,4
20120801|2012-06-20 20:30,21,91.925,92,91.9,92,16
20120801|2012-06-20 21:00,21,92,92,92,92,1
20120801|2012-06-20 21:30,21,92,92,92,92,1
20120801|2012-06-20 22:00,21,92,92,91.925,91.925,11
20120801|2012-06-20 23:00,21,91.95,91.95,91.95,91.95,5
20120801|2012-06-20 23:30,21,91.95,91.95,91.95,91.95,1
20120801|2012-06-21 00:00,21,92.025,92.025,92.025,92.025,7
20120801|2012-06-21 00:30,21,92.025,92.025,91.975,91.975,6
20120801|2012-06-21 01:00,21,92,92,92,92,1
20120801|2012-06-21 02:00,21,92.05,92.225,92.05,92.2,112
20120801|2012-06-21 02:30,21,92.225,92.225,92.225,92.225,1
20120801|2012-06-21 03:00,21,92.2,92.2,92.1,92.1,4
20120801|2012-06-21 04:00,21,92,92.05,91.975,92.05,5
20120801|2012-06-21 05:00,21,92.05,92.1,92,92,7
20120801|2012-06-21 05:30,21,92,92.05,92,92.05,19
20120801|2012-06-21 06:00,21,92.05,92.05,91.95,91.95,11
20120801|2012-06-21 06:30,21,92.05,92.05,91.95,92.05,9
20120801|2012-06-21 07:00,21,92.1,92.15,92.075,92.15,124
20120801|2012-06-21 07:30,21,92.15,92.225,92.125,92.15,59
20120801|2012-06-21 08:00,21,92.2,92.275,92.15,92.25,63
20120801|2012-06-21 08:30,21,92.3,92.425,92.225,92.375,177
20120801|2012-06-21 09:00,21,92.375,92.625,92.2,92.575,996
20120801|2012-06-21 09:30,21,92.575,92.6,92.35,92.4,467
20120801|2012-06-21 10:00,21,92.4,92.675,92.35,92.55,670
20120801|2012-06-21 10:30,21,92.525,92.725,92.425,92.625,687
20120801|2012-06-21 11:00,21,92.625,92.725,92.575,92.6,578
20120801|2012-06-21 11:30,21,92.6,92.775,92.575,92.6,556
20120801|2012-06-21 12:00,21,92.55,92.6,91.875,91.9,934
20120801|2012-06-21 12:30,21,91.875,92.375,91.825,92.15,1137
20120801|2012-06-21 13:00,21,92.175,92.2,92.025,92.05,484
20120801|2012-06-21 13:30,21,92.1,92.125,92.075,92.075,58
20120801|2012-06-21 14:00,21,92.125,92.125,91.975,92.05,34
20120801|2012-06-21 14:30,21,92,92,91.8,91.95,30
20120801|2012-06-21 15:00,21,91.875,92.025,91.85,91.85,29
20120801|2012-06-21 15:30,21,91.9,91.95,91.9,91.95,13
20120801|2012-06-21 17:00,22,92,92.1,92,92.1,7
20120801|2012-06-21 17:30,22,92.075,92.125,92.075,92.125,5
20120801|2012-06-21 18:00,22,92.075,92.125,92.075,92.125,7
20120801|2012-06-21 18:30,22,92.075,92.1,92,92.1,14
20120801|2012-06-21 19:00,22,92.1,92.125,92.1,92.125,51
20120801|2012-06-21 19:30,22,92.1,92.125,92.05,92.125,29
20120801|2012-06-21 20:00,22,92.125,92.125,92.125,92.125,5
20120801|2012-06-21 20:30,22,92.075,92.075,92.075,92.075,1
20120801|2012-06-21 21:00,22,92.1,92.125,92.1,92.125,13
20120801|2012-06-21 21:30,22,92.05,92.05,92.025,92.025,6
20120801|2012-06-22 00:00,22,92.05,92.05,92.05,92.05,5
20120801|2012-06-22 00:30,22,92.075,92.125,92.075,92.125,20
20120801|2012-06-22 01:00,22,92.125,92.125,92.125,92.125,26
20120801|2012-06-22 01:30,22,92.125,92.125,92.125,92.125,11
20120801|2012-06-22 02:00,22,92.125,92.125,92.125,92.125,2
20120801|2012-06-22 03:00,22,92.125,92.125,92.125,92.125,4
20120801|2012-06-22 03:30,22,92.125,92.125,92.075,92.125,11
20120801|2012-06-22 04:00,22,92.125,92.15,92.075,92.15,30
20120801|2012-06-22 04:30,22,92.125,92.125,92.125,92.125,2
20120801|2012-06-22 05:30,22,92.2,92.275,92.2,92.275,16
20120801|2012-06-22 06:00,22,92.275,92.275,92.2,92.25,18
20120801|2012-06-22 06:30,22,92.25,92.3,92.25,92.3,22
20120801|2012-06-22 07:00,22,92.25,92.3,92.25,92.25,36
20120801|2012-06-22 07:30,22,92.3,92.3,92.2,92.225,63
20120801|2012-06-22 08:00,22,92.225,92.3,92.1,92.25,144
20120801|2012-06-22 08:30,22,92.225,92.225,92.1,92.125,111
20120801|2012-06-22 09:00,22,92.125,92.125,90.875,91.325,2358
20120801|2012-06-22 09:30,22,91.325,91.725,91.3,91.625,749
20120801|2012-06-22 10:00,22,91.6,91.65,91.275,91.475,695
20120801|2012-06-22 10:30,22,91.475,91.75,91.425,91.5,408
20120801|2012-06-22 11:00,22,91.45,91.575,91.35,91.4,302
20120801|2012-06-22 11:30,22,91.35,91.425,91.175,91.35,471
20120801|2012-06-22 12:00,22,91.325,91.35,91.125,91.325,606
20120801|2012-06-22 12:30,22,91.35,91.45,91.05,91.425,1484
20120801|2012-06-22 13:00,22,91.45,91.6,91.375,91.375,651
20120801|2012-06-22 13:30,22,91.4,91.525,91.3,91.3,65
20120801|2012-06-25 09:00,25,91.375,92.45,91.325,91.85,2943
20120801|2012-06-25 09:30,25,91.85,92.275,91.625,91.9,997
20120801|2012-06-25 10:00,25,91.9,92.125,91.85,92.075,839
20120801|2012-06-25 10:30,25,92.05,92.325,91.875,92.175,986
20120801|2012-06-25 11:00,25,92.175,92.175,91.775,91.9,798
20120801|2012-06-25 11:30,25,91.9,91.975,91.8,91.85,187
20120801|2012-06-25 12:00,25,91.85,91.875,91.625,91.625,388
20120801|2012-06-25 12:30,25,91.6,91.7,89.275,89.275,4179
20120801|2012-06-25 13:00,25,89.3,89.325,89.05,89.1,1976
20120801|2012-06-25 13:30,25,89.1,89.2,88.95,89,330
20120801|2012-06-25 14:00,25,88.95,89,88.55,88.775,337
20120801|2012-06-25 14:30,25,88.75,88.775,88.675,88.75,122
20120801|2012-06-25 15:00,25,88.75,88.8,88.725,88.775,87
20120801|2012-06-25 15:30,25,88.725,88.9,88.675,88.875,85
20120801|2012-06-25 17:00,26,88.875,89.1,88.5,89.025,47
20120801|2012-06-25 17:30,26,88.95,88.95,88.925,88.925,5
20120801|2012-06-25 18:00,26,88.925,89.075,88.925,89.075,19
20120801|2012-06-25 18:30,26,89.1,89.15,89.1,89.15,61
20120801|2012-06-25 19:30,26,89.125,89.15,89.075,89.125,41
20120801|2012-06-25 20:00,26,89.125,89.15,89.1,89.125,9
20120801|2012-06-25 20:30,26,89.125,89.15,89.075,89.15,33
20120801|2012-06-25 21:30,26,89.15,89.15,89.15,89.15,2
20120801|2012-06-25 22:00,26,89.125,89.15,89.125,89.15,2
20120801|2012-06-25 22:30,26,89.15,89.225,89.15,89.175,20
20120801|2012-06-25 23:00,26,89.225,89.225,89.15,89.15,18
20120801|2012-06-25 23:30,26,89.225,89.25,89.225,89.225,18
20120801|2012-06-26 00:00,26,89.225,89.225,89.225,89.225,13
20120801|2012-06-26 00:30,26,89.225,89.225,89.225,89.225,1
20120801|2012-06-26 01:00,26,89.15,89.15,89,89,32
20120801|2012-06-26 01:30,26,89,89,89,89,7
20120801|2012-06-26 02:00,26,88.975,88.975,88.95,88.975,5
20120801|2012-06-26 02:30,26,89.05,89.05,89.025,89.05,10
20120801|2012-06-26 03:00,26,89.025,89.05,89,89,8
20120801|2012-06-26 03:30,26,88.925,89,88.925,88.95,5
20120801|2012-06-26 04:00,26,89.025,89.125,88.925,88.925,43
20120801|2012-06-26 04:30,26,89,89.125,88.925,88.925,35
20120801|2012-06-26 05:00,26,88.975,88.975,88.9,88.9,9
20120801|2012-06-26 05:30,26,88.9,89,88.9,89,53
20120801|2012-06-26 06:00,26,89.025,89.175,89.025,89.175,29
20120801|2012-06-26 06:30,26,89.2,89.225,89.1,89.1,41
20120801|2012-06-26 07:00,26,89.2,89.2,88.975,89,65
20120801|2012-06-26 07:30,26,89,89.15,89,89.075,113
20120801|2012-06-26 08:00,26,89.075,89.35,89.075,89.275,260
20120801|2012-06-26 08:30,26,89.25,89.35,89.2,89.325,201
20120801|2012-06-26 09:00,26,89.3,89.45,89,89.125,1883
20120801|2012-06-26 09:30,26,89.1,89.125,88.575,89.025,1408
20120801|2012-06-26 10:00,26,89,89.25,88.725,89.1,875
20120801|2012-06-26 10:30,26,89.125,89.225,89,89.025,346
20120801|2012-06-26 11:00,26,89.025,89.075,88.35,88.4,1276
20120801|2012-06-26 11:30,26,88.4,88.95,88.1,88.75,1438
20120801|2012-06-26 12:00,26,88.725,89.025,88.675,88.825,363
20120801|2012-06-26 12:30,26,88.85,89.275,88.65,88.975,2595
20120801|2012-06-26 13:00,26,88.95,89.025,88.775,88.875,507
20120801|2012-06-26 13:30,26,88.825,88.95,88.825,88.95,54
20120801|2012-06-26 14:00,26,88.95,88.975,88.9,88.9,27
20120801|2012-06-26 14:30,26,88.925,88.975,88.775,88.775,58
20120801|2012-06-26 15:00,26,88.8,89.075,88.775,88.825,164
20120801|2012-06-26 15:30,26,88.825,88.925,88.8,88.825,103
20120801|2012-06-26 17:00,27,88.95,88.95,88.9,88.9,6
20120801|2012-06-26 17:30,27,88.9,88.9,88.725,88.725,15
20120801|2012-06-26 18:00,27,88.7,88.75,88.7,88.75,8
20120801|2012-06-26 18:30,27,88.75,88.75,88.75,88.75,3
20120801|2012-06-26 19:00,27,88.75,88.75,88.725,88.725,3
20120801|2012-06-26 19:30,27,88.725,88.725,88.675,88.725,21
20120801|2012-06-26 20:00,27,88.7,88.7,88.7,88.7,10
20120801|2012-06-26 21:00,27,88.725,88.725,88.65,88.65,7
20120801|2012-06-26 21:30,27,88.65,88.7,88.65,88.7,3
20120801|2012-06-26 22:00,27,88.725,88.75,88.725,88.75,4
20120801|2012-06-26 22:30,27,88.75,88.75,88.75,88.75,3
20120801|2012-06-26 23:00,27,88.7,88.7,88.7,88.7,1
20120801|2012-06-26 23:30,27,88.7,88.7,88.625,88.625,29
20120801|2012-06-27 00:00,27,88.65,88.65,88.65,88.65,24
20120801|2012-06-27 00:30,27,88.65,88.65,88.6,88.65,26
20120801|2012-06-27 01:00,27,88.6,88.6,88.55,88.55,14
20120801|2012-06-27 01:30,27,88.55,88.55,88.5,88.5,12
20120801|2012-06-27 02:00,27,88.475,88.5,88.375,88.4,55
20120801|2012-06-27 02:30,27,88.375,88.375,88.35,88.35,38
20120801|2012-06-27 03:30,27,88.4,88.425,88.275,88.3,31
20120801|2012-06-27 04:00,27,88.275,88.3,88.25,88.3,26
20120801|2012-06-27 04:30,27,88.3,88.3,88.25,88.3,46
20120801|2012-06-27 05:00,27,88.25,88.25,88.2,88.2,33
20120801|2012-06-27 05:30,27,88.25,88.3,88.15,88.225,75
20120801|2012-06-27 06:00,27,88.25,88.45,88.25,88.4,79
20120801|2012-06-27 06:30,27,88.4,88.475,88.4,88.425,74
20120801|2012-06-27 07:00,27,88.425,88.675,88.425,88.65,62
20120801|2012-06-27 07:30,27,88.65,88.875,88.65,88.875,82
20120801|2012-06-27 08:00,27,88.8,89,88.625,88.9,155
20120801|2012-06-27 08:30,27,88.9,89.225,88.825,89.225,557
20120801|2012-06-27 09:00,27,89.225,90.425,89.2,90.4,2729
20120801|2012-06-27 09:30,27,90.4,91.85,90.4,91,3810
20120801|2012-06-27 10:00,27,91.025,91.15,90.75,91.1,793
20120801|2012-06-27 10:30,27,91.1,91.725,91.025,91.575,1389
20120801|2012-06-27 11:00,27,91.575,92,91.55,91.85,2006
20120801|2012-06-27 11:30,27,91.85,92,91.7,92,1381
20120801|2012-06-27 12:00,27,92,92,91.725,91.9,2426
20120801|2012-06-27 12:30,27,91.875,92,91.65,91.8,1473
20120801|2012-06-27 13:00,27,91.775,91.85,91.275,91.4,1167
20120801|2012-06-27 13:30,27,91.45,91.475,91.35,91.375,146
20120801|2012-06-27 14:00,27,91.425,91.55,91.375,91.5,26
20120801|2012-06-27 14:30,27,91.55,91.65,91.5,91.65,30
20120801|2012-06-27 15:00,27,91.55,91.675,91.475,91.675,21
20120801|2012-06-27 15:30,27,91.675,91.7,91.6,91.7,10
20120801|2012-06-27 17:00,28,91.675,91.675,91.55,91.575,18
20120801|2012-06-27 17:30,28,91.6,91.65,91.6,91.65,4
20120801|2012-06-27 18:00,28,91.675,91.7,91.575,91.575,8
20120801|2012-06-27 18:30,28,91.6,91.6,91.525,91.525,3
20120801|2012-06-27 19:00,28,91.625,91.65,91.625,91.65,6
20120801|2012-06-27 19:30,28,91.65,91.725,91.6,91.725,120
20120801|2012-06-27 20:00,28,91.725,91.725,91.725,91.725,1
20120801|2012-06-27 20:30,28,91.775,91.85,91.775,91.85,22
20120801|2012-06-27 21:00,28,91.825,91.825,91.825,91.825,1
20120801|2012-06-27 21:30,28,91.85,91.875,91.825,91.875,10
20120801|2012-06-27 22:30,28,91.825,91.95,91.825,91.95,2
20120801|2012-06-27 23:30,28,91.975,91.975,91.85,91.85,29
20120801|2012-06-28 00:00,28,91.85,91.85,91.825,91.825,31
20120801|2012-06-28 00:30,28,91.825,91.825,91.8,91.8,4
20120801|2012-06-28 01:00,28,91.8,91.8,91.8,91.8,1
20120801|2012-06-28 01:30,28,91.775,91.8,91.775,91.8,4
20120801|2012-06-28 02:00,28,91.75,91.75,91.675,91.7,21
20120801|2012-06-28 02:30,28,91.65,91.675,91.6,91.6,26
20120801|2012-06-28 03:00,28,91.6,91.625,91.575,91.6,64
20120801|2012-06-28 03:30,28,91.575,91.6,91.575,91.575,8
20120801|2012-06-28 04:00,28,91.55,91.575,91.525,91.575,28
20120801|2012-06-28 04:30,28,91.525,91.575,91.5,91.5,9
20120801|2012-06-28 05:00,28,91.5,91.55,91.5,91.5,5
20120801|2012-06-28 05:30,28,91.525,91.525,91.5,91.5,2
20120801|2012-06-28 06:00,28,91.55,91.55,91.525,91.525,8
20120801|2012-06-28 06:30,28,91.525,91.825,91.525,91.725,41
20120801|2012-06-28 07:00,28,91.8,91.825,91.7,91.8,58
20120801|2012-06-28 07:30,28,91.775,91.95,91.725,91.825,54
20120801|2012-06-28 08:00,28,91.825,92.625,91.725,92.575,607
20120801|2012-06-28 08:30,28,92.5,92.75,92.325,92.75,610
20120801|2012-06-28 09:00,28,92.75,93.05,92.5,92.55,2496
20120801|2012-06-28 09:30,28,92.55,92.85,92.175,92.525,1577
20120801|2012-06-28 10:00,28,92.55,93.175,92.5,93.15,1316
20120801|2012-06-28 10:30,28,93.15,93.75,93.125,93.575,3024
20120801|2012-06-28 11:00,28,93.575,93.875,93.425,93.875,2211
20120801|2012-06-28 11:30,28,93.875,94.275,93.775,93.9,1898
20120801|2012-06-28 12:00,28,93.9,94.125,93.775,93.9,768
20120801|2012-06-28 12:30,28,93.9,94,93.625,93.975,1444
20120801|2012-06-28 13:00,28,93.975,94.1,93.875,94.1,762
20120801|2012-06-28 13:30,28,94.025,94.05,93.925,94.05,51
20120801|2012-06-28 14:00,28,94.075,94.1,94,94.075,70
20120801|2012-06-28 14:30,28,94.1,94.1,93.95,94.075,71
20120801|2012-06-28 15:00,28,94.075,94.1,93.625,93.8,511
20120801|2012-06-28 15:30,28,93.85,93.9,93.7,93.75,136
20120801|2012-06-28 17:00,29,93.725,93.75,93.675,93.7,49
20120801|2012-06-28 17:30,29,93.675,93.675,93.375,93.375,212
20120801|2012-06-28 18:00,29,93.5,93.575,93.475,93.575,11
20120801|2012-06-28 18:30,29,93.575,93.625,93.575,93.625,4
20120801|2012-06-28 19:00,29,93.575,93.575,93.525,93.55,21
20120801|2012-06-28 19:30,29,93.55,93.55,93.55,93.55,1
20120801|2012-06-28 20:00,29,93.55,93.55,93.475,93.475,24
20120801|2012-06-28 20:30,29,93.475,93.5,93.45,93.45,34
20120801|2012-06-28 21:00,29,93.5,93.7,93.5,93.65,76
20120801|2012-06-28 21:30,29,93.65,93.65,93.65,93.65,1
20120801|2012-06-28 22:00,29,93.6,93.675,93.6,93.675,6
20120801|2012-06-28 22:30,29,93.575,93.65,93.575,93.6,12
20120801|2012-06-28 23:00,29,93.6,93.6,93.6,93.6,6
20120801|2012-06-28 23:30,29,93.55,93.55,93.525,93.55,5
20120801|2012-06-29 00:00,29,93.625,93.7,93.625,93.7,6
20120801|2012-06-29 00:30,29,93.65,93.65,93.65,93.65,3
20120801|2012-06-29 01:00,29,93.7,93.725,93.7,93.7,10
20120801|2012-06-29 01:30,29,93.725,93.875,93.7,93.875,41
20120801|2012-06-29 02:00,29,93.9,93.9,93.9,93.9,11
20120801|2012-06-29 02:30,29,93.875,93.9,93.85,93.85,13
20120801|2012-06-29 03:00,29,93.85,93.95,93.85,93.95,32
20120801|2012-06-29 03:30,29,93.975,93.975,93.95,93.975,5
20120801|2012-06-29 04:00,29,93.95,93.975,93.9,93.975,11
20120801|2012-06-29 04:30,29,93.975,93.975,93.875,93.875,24
20120801|2012-06-29 05:00,29,93.75,93.85,93.75,93.85,4
20120801|2012-06-29 05:30,29,93.85,93.85,93.85,93.85,7
20120801|2012-06-29 06:30,29,93.975,94,93.85,93.9,66
20120801|2012-06-29 07:00,29,94,94,93.9,93.975,108
20120801|2012-06-29 07:30,29,93.975,94.125,93.85,94.05,268
20120801|2012-06-29 08:00,29,94.05,94.225,93.95,93.95,377
20120801|2012-06-29 08:30,29,93.95,93.95,93.4,93.475,544
20120801|2012-06-29 09:00,29,93.475,93.7,93.25,93.7,2466
20120801|2012-06-29 09:30,29,93.65,94.05,93.625,94.025,1533
20120801|2012-06-29 10:00,29,94.025,94.225,93.55,94.075,1372
20120801|2012-06-29 10:30,29,94.075,94.425,94.075,94.325,1665
20120801|2012-06-29 11:00,29,94.325,94.825,94.3,94.8,1952
20120801|2012-06-29 11:30,29,94.775,94.775,94.275,94.525,976
20120801|2012-06-29 12:00,29,94.5,94.75,94.4,94.675,1331
20120801|2012-06-29 12:30,29,94.7,95,94.675,94.8,4360
20120801|2012-06-29 13:00,29,94.825,94.825,94.625,94.725,423
20120801|2012-06-29 13:30,29,94.675,94.75,94.625,94.75,77
20120801|2012-07-02 09:00,2,95.15,96.325,95.15,95.65,4238
20120801|2012-07-02 09:30,2,95.65,95.75,95.05,95.475,2506
20120801|2012-07-02 10:00,2,95.5,95.7,95.075,95.25,1744
20120801|2012-07-02 10:30,2,95.25,95.425,95.05,95.175,1309
20120801|2012-07-02 11:00,2,95.15,95.25,95.075,95.2,443
20120801|2012-07-02 11:30,2,95.175,95.275,94.975,95.225,843
20120801|2012-07-02 12:00,2,95.225,95.325,95.05,95.25,394
20120801|2012-07-02 12:30,2,95.225,95.3,94.875,95.025,2097
20120801|2012-07-02 13:00,2,95.025,95.1,94.775,94.85,555
20120801|2012-07-02 13:30,2,94.85,94.9,94.775,94.775,96
20120801|2012-07-02 14:00,2,94.825,94.875,94.775,94.875,38
20120801|2012-07-02 14:30,2,94.9,94.95,94.75,94.85,165
20120801|2012-07-02 15:00,2,94.8,94.825,94.525,94.575,181
20120801|2012-07-02 15:30,2,94.575,94.6,94.175,94.45,153
20120801|2012-07-02 17:00,3,94.5,94.575,94.4,94.55,51
20120801|2012-07-02 17:30,3,94.55,94.7,94.55,94.575,32
20120801|2012-07-02 18:00,3,94.55,94.6,94.525,94.575,18
20120801|2012-07-02 18:30,3,94.55,94.575,94.55,94.575,2
20120801|2012-07-02 19:00,3,94.55,94.55,94.55,94.55,3
20120801|2012-07-02 19:30,3,94.55,94.55,94.55,94.55,2
20120801|2012-07-02 20:00,3,94.55,94.55,94.55,94.55,10
20120801|2012-07-02 20:30,3,94.575,94.575,94.575,94.575,2
20120801|2012-07-02 21:00,3,94.625,94.625,94.525,94.525,4
20120801|2012-07-02 22:30,3,94.625,94.625,94.625,94.625,1
20120801|2012-07-02 23:00,3,94.625,94.725,94.6,94.725,21
20120801|2012-07-02 23:30,3,94.725,94.725,94.7,94.7,13
20120801|2012-07-03 00:00,3,94.7,94.7,94.7,94.7,2
20120801|2012-07-03 01:00,3,94.65,94.725,94.6,94.725,11
20120801|2012-07-03 01:30,3,94.725,94.725,94.7,94.7,4
20120801|2012-07-03 02:00,3,94.625,94.7,94.625,94.675,39
20120801|2012-07-03 02:30,3,94.625,94.75,94.625,94.75,6
20120801|2012-07-03 03:00,3,94.775,94.775,94.775,94.775,22
20120801|2012-07-03 04:00,3,94.7,94.75,94.7,94.75,15
20120801|2012-07-03 04:30,3,94.75,94.775,94.75,94.775,7
20120801|2012-07-03 05:00,3,94.775,94.775,94.725,94.725,3
20120801|2012-07-03 05:30,3,94.775,94.775,94.75,94.775,4
20120801|2012-07-03 06:00,3,94.8,94.875,94.8,94.875,48
20120801|2012-07-03 06:30,3,94.875,94.875,94.575,94.575,53
20120801|2012-07-03 07:00,3,94.6,94.6,94.5,94.55,66
20120801|2012-07-03 07:30,3,94.5,94.625,94.4,94.6,133
20120801|2012-07-03 08:00,3,94.6,94.825,94.475,94.55,446
20120801|2012-07-03 08:30,3,94.55,94.55,94.275,94.5,371
20120801|2012-07-03 09:00,3,94.525,95.05,94.35,94.55,1847
20120801|2012-07-03 09:30,3,94.55,94.725,94.375,94.425,857
20120801|2012-07-03 10:00,3,94.45,94.55,94.35,94.35,481
20120801|2012-07-03 10:30,3,94.375,94.875,94.35,94.875,467
20120801|2012-07-03 11:00,3,94.85,95.05,94.725,94.8,1179
20120801|2012-07-03 11:30,3,94.85,95.025,94.75,94.875,1519
20120801|2012-07-03 12:00,3,94.875,95.05,94.875,95.05,264
20120801|2012-07-03 12:30,3,95.05,95.05,94.725,94.8,500
20120801|2012-07-03 13:00,3,94.85,94.975,94.725,94.725,144
20120801|2012-07-03 13:30,3,94.725,94.85,94.7,94.85,111
20120801|2012-07-03 14:00,3,94.8,94.8,94.375,94.475,137
20120801|2012-07-03 14:30,3,94.475,94.65,94.475,94.55,33
20120801|2012-07-03 15:00,3,94.525,94.6,94.375,94.475,66
20120801|2012-07-03 15:30,3,94.475,94.5,94.475,94.5,6
20120801|2012-07-05 09:00,5,94.125,94.425,93.5,93.9,2398
20120801|2012-07-05 09:30,5,93.95,94.15,93.85,94.075,920
20120801|2012-07-05 10:00,5,94.1,94.175,93.95,94.1,579
20120801|2012-07-05 10:30,5,94.075,94.175,93.275,93.275,1712
20120801|2012-07-05 11:00,5,93.3,93.5,92.725,93.075,1664
20120801|2012-07-05 11:30,5,93.1,93.475,93.05,93.4,490
20120801|2012-07-05 12:00,5,93.45,93.475,93.225,93.45,433
20120801|2012-07-05 12:30,5,93.425,93.575,92.875,92.925,1662
20120801|2012-07-05 13:00,5,92.875,93.3,92.85,93.2,678
20120801|2012-07-05 13:30,5,93.225,93.35,93.225,93.325,40
20120801|2012-07-05 14:00,5,93.3,93.375,93.25,93.25,12
20120801|2012-07-05 14:30,5,93.25,93.6,93.2,93.4,70
20120801|2012-07-05 15:00,5,93.5,93.675,93.35,93.575,84
20120801|2012-07-05 15:30,5,93.575,93.6,93.4,93.475,19
20120801|2012-07-05 17:00,6,93.225,93.675,93.225,93.675,75
20120801|2012-07-05 17:30,6,93.5,93.675,93.5,93.525,31
20120801|2012-07-05 18:00,6,93.6,93.6,93.525,93.525,18
20120801|2012-07-05 18:30,6,93.525,93.525,93.525,93.525,10
20120801|2012-07-05 19:00,6,93.55,93.6,93.525,93.6,30
20120801|2012-07-05 19:30,6,93.675,93.75,93.6,93.6,20
20120801|2012-07-05 20:00,6,93.65,93.75,93.65,93.75,2
20120801|2012-07-05 20:30,6,93.75,93.875,93.7,93.8,22
20120801|2012-07-05 21:00,6,93.8,93.875,93.8,93.8,27
20120801|2012-07-05 21:30,6,93.8,93.8,93.675,93.675,15
20120801|2012-07-05 22:00,6,93.675,93.7,93.6,93.6,5
20120801|2012-07-05 22:30,6,93.6,93.675,93.55,93.675,23
20120801|2012-07-05 23:00,6,93.575,93.575,93.575,93.575,2
20120801|2012-07-05 23:30,6,93.575,93.625,93.575,93.575,10
20120801|2012-07-06 00:00,6,93.6,93.6,93.6,93.6,1
20120801|2012-07-06 00:30,6,93.575,93.7,93.575,93.7,11
20120801|2012-07-06 01:00,6,93.6,93.7,93.575,93.7,9
20120801|2012-07-06 01:30,6,93.625,93.7,93.575,93.575,3
20120801|2012-07-06 02:00,6,93.675,93.8,93.625,93.8,41
20120801|2012-07-06 02:30,6,93.775,93.8,93.775,93.775,3
20120801|2012-07-06 03:00,6,93.775,93.8,93.775,93.775,12
20120801|2012-07-06 03:30,6,93.75,93.775,93.7,93.775,4
20120801|2012-07-06 04:00,6,93.6,93.725,93.6,93.725,3
20120801|2012-07-06 04:30,6,93.8,94,93.8,93.925,47
20120801|2012-07-06 05:00,6,93.925,93.925,93.8,93.85,12
20120801|2012-07-06 05:30,6,93.8,93.95,93.8,93.875,12
20120801|2012-07-06 06:00,6,93.95,94.125,93.85,94.05,37
20120801|2012-07-06 06:30,6,94.05,94.3,94.05,94.275,74
20120801|2012-07-06 07:00,6,94.225,94.275,93.775,93.775,137
20120801|2012-07-06 07:30,6,93.825,93.875,93.7,93.7,118
20120801|2012-07-06 08:00,6,93.75,94.125,93.725,93.925,416
20120801|2012-07-06 08:30,6,93.95,93.975,93.825,93.875,167
20120801|2012-07-06 09:00,6,93.875,93.875,93.325,93.425,1772
20120801|2012-07-06 09:30,6,93.475,93.65,93.425,93.6,601
20120801|2012-07-06 10:00,6,93.6,93.625,93.35,93.4,608
20120801|2012-07-06 10:30,6,93.4,93.575,93.375,93.575,518
20120801|2012-07-06 11:00,6,93.575,93.7,93.45,93.575,846
20120801|2012-07-06 11:30,6,93.575,93.675,93.4,93.45,343
20120801|2012-07-06 12:00,6,93.4,93.5,93.075,93.1,827
20120801|2012-07-06 12:30,6,93.1,93.4,93.1,93.3,1386
20120801|2012-07-06 13:00,6,93.325,93.375,93.225,93.25,634
20120801|2012-07-06 13:30,6,93.25,93.3,93.225,93.225,108
20120801|2012-07-09 09:00,9,93.15,93.3,93.05,93.15,1910
20120801|2012-07-09 09:30,9,93.15,93.4,92.75,93.25,2027
20120801|2012-07-09 10:00,9,93.275,93.6,93.25,93.55,1560
20120801|2012-07-09 10:30,9,93.525,93.625,93.275,93.4,1002
20120801|2012-07-09 11:00,9,93.425,93.725,93.4,93.725,947
20120801|2012-07-09 11:30,9,93.725,94.6,93.6,94.175,2245
20120801|2012-07-09 12:00,9,94.15,94.225,94.05,94.2,869
20120801|2012-07-09 12:30,9,94.175,94.725,93.95,94.075,3488
20120801|2012-07-09 13:00,9,94.125,94.325,94,94.125,847
20120801|2012-07-09 13:30,9,94.1,94.125,93.875,93.975,177
20120801|2012-07-09 14:00,9,93.975,93.975,93.85,93.9,32
20120801|2012-07-09 14:30,9,93.9,93.925,93.575,93.7,96
20120801|2012-07-09 15:00,9,93.675,93.675,93.4,93.525,57
20120801|2012-07-09 15:30,9,93.6,93.6,93.075,93.1,185
20120801|2012-07-09 17:00,10,93.375,93.375,93.125,93.3,28
20120801|2012-07-09 17:30,10,93.2,93.325,93.2,93.325,9
20120801|2012-07-09 18:00,10,93.25,93.35,93.25,93.35,18
20120801|2012-07-09 18:30,10,93.35,93.35,93.3,93.3,25
20120801|2012-07-09 19:00,10,93.3,93.35,93.3,93.35,12
20120801|2012-07-09 19:30,10,93.3,93.35,93.3,93.35,13
20120801|2012-07-09 20:00,10,93.325,93.35,93.325,93.35,12
20120801|2012-07-09 21:00,10,93.35,93.425,93.35,93.425,74
20120801|2012-07-09 21:30,10,93.425,93.425,93.325,93.325,25
20120801|2012-07-09 22:00,10,93.4,93.4,93.4,93.4,2
20120801|2012-07-09 22:30,10,93.375,93.375,93.375,93.375,1
20120801|2012-07-09 23:00,10,93.425,93.425,93.325,93.325,18
20120801|2012-07-09 23:30,10,93.4,93.4,93.375,93.375,3
20120801|2012-07-10 00:30,10,93.3,93.45,93.3,93.325,4
20120801|2012-07-10 01:00,10,93.3,93.325,93.3,93.3,3
20120801|2012-07-10 01:30,10,93.475,93.5,93.475,93.5,2
20120801|2012-07-10 02:00,10,93.475,93.475,93.35,93.425,20
20120801|2012-07-10 02:30,10,93.5,93.5,93.5,93.5,1
20120801|2012-07-10 03:00,10,93.6,93.65,93.6,93.65,17
20120801|2012-07-10 03:30,10,93.625,93.625,93.55,93.55,23
20120801|2012-07-10 04:00,10,93.55,93.575,93.55,93.575,11
20120801|2012-07-10 04:30,10,93.6,93.6,93.575,93.575,2
20120801|2012-07-10 05:00,10,93.6,93.65,93.6,93.6,8
20120801|2012-07-10 05:30,10,93.6,93.6,93.6,93.6,4
20120801|2012-07-10 06:00,10,93.6,93.625,93.575,93.6,9
20120801|2012-07-10 06:30,10,93.6,93.7,93.6,93.6,22
20120801|2012-07-10 07:00,10,93.625,93.675,93.6,93.625,42
20120801|2012-07-10 07:30,10,93.6,93.6,93.3,93.35,247
20120801|2012-07-10 08:00,10,93.35,93.35,93.075,93.175,287
20120801|2012-07-10 08:30,10,93.275,93.475,93.175,93.35,520
20120801|2012-07-10 09:00,10,93.35,93.425,92.875,93.125,2380
20120801|2012-07-10 09:30,10,93.1,93.3,92.875,92.925,1772
20120801|2012-07-10 10:00,10,92.975,93,92.55,92.65,3114
20120801|2012-07-10 10:30,10,92.625,92.825,92.575,92.625,673
20120801|2012-07-10 11:00,10,92.625,92.775,92.575,92.7,628
20120801|2012-07-10 11:30,10,92.7,92.85,92.5,92.625,867
20120801|2012-07-10 12:00,10,92.625,92.625,92.325,92.375,1514
20120801|2012-07-10 12:30,10,92.375,92.45,92.05,92.1,2560
20120801|2012-07-10 13:00,10,92.05,92.275,92.025,92.2,1277
20120801|2012-07-10 13:30,10,92.2,92.25,92.1,92.1,113
20120801|2012-07-10 14:00,10,92.225,92.35,92.225,92.275,79
20120801|2012-07-10 14:30,10,92.275,92.525,92.25,92.375,136
20120801|2012-07-10 15:00,10,92.3,92.4,92.25,92.275,295
20120801|2012-07-10 15:30,10,92.275,92.425,92.2,92.2,148
20120801|2012-07-10 17:00,11,92.325,92.475,92.25,92.475,131
20120801|2012-07-10 17:30,11,92.5,92.525,92.35,92.35,18
20120801|2012-07-10 18:00,11,92.35,92.45,92.35,92.45,28
20120801|2012-07-10 18:30,11,92.45,92.475,92.45,92.475,6
20120801|2012-07-10 19:00,11,92.45,92.475,92.45,92.45,11
20120801|2012-07-10 19:30,11,92.45,92.45,92.45,92.45,2
20120801|2012-07-10 20:00,11,92.525,92.525,92.525,92.525,3
20120801|2012-07-10 20:30,11,92.5,92.525,92.45,92.475,8
20120801|2012-07-10 21:00,11,92.475,92.5,92.45,92.5,9
20120801|2012-07-10 21:30,11,92.45,92.55,92.45,92.55,8
20120801|2012-07-10 22:00,11,92.55,92.55,92.55,92.55,1
20120801|2012-07-10 22:30,11,92.55,92.55,92.45,92.45,2
20120801|2012-07-10 23:00,11,92.55,92.6,92.475,92.475,40
20120801|2012-07-11 00:30,11,92.55,92.6,92.475,92.475,8
20120801|2012-07-11 01:00,11,92.45,92.45,92.45,92.45,29
20120801|2012-07-11 01:30,11,92.55,92.6,92.5,92.6,10
20120801|2012-07-11 02:00,11,92.5,92.6,92.5,92.6,4
20120801|2012-07-11 02:30,11,92.6,92.6,92.55,92.55,2
20120801|2012-07-11 03:30,11,92.525,92.525,92.525,92.525,2
20120801|2012-07-11 04:00,11,92.55,92.55,92.55,92.55,7
20120801|2012-07-11 04:30,11,92.525,92.525,92.175,92.25,120
20120801|2012-07-11 05:00,11,92.225,92.225,92.2,92.2,4
20120801|2012-07-11 06:00,11,92.2,92.3,92.2,92.3,8
20120801|2012-07-11 06:30,11,92.275,92.275,92.225,92.275,14
20120801|2012-07-11 07:00,11,92.3,92.375,92.175,92.375,79
20120801|2012-07-11 07:30,11,92.375,92.5,92.275,92.275,137
20120801|2012-07-11 08:00,11,92.325,92.45,92.225,92.3,185
20120801|2012-07-11 08:30,11,92.275,92.4,92.225,92.3,171
20120801|2012-07-11 09:00,11,92.3,92.3,91.225,91.45,2520
20120801|2012-07-11 09:30,11,91.45,91.85,91.35,91.6,1648
20120801|2012-07-11 10:00,11,91.6,91.675,91.35,91.375,1050
20120801|2012-07-11 10:30,11,91.375,91.45,91.15,91.225,575
20120801|2012-07-11 11:00,11,91.2,91.775,91.075,91.65,1373
20120801|2012-07-11 11:30,11,91.65,92.15,91.575,91.85,1597
20120801|2012-07-11 12:00,11,91.825,91.925,91.475,91.55,466
20120801|2012-07-11 12:30,11,91.55,91.925,91.275,91.325,2025
20120801|2012-07-11 13:00,11,91.3,91.45,91.25,91.3,789
20120801|2012-07-11 13:30,11,91.3,91.5,91.275,91.375,210
20120801|2012-07-11 14:00,11,91.475,91.5,91.375,91.5,6
20120801|2012-07-11 14:30,11,91.4,91.875,91.3,91.85,263
20120801|2012-07-11 15:00,11,91.85,91.9,91.7,91.8,207
20120801|2012-07-11 15:30,11,91.75,91.8,91.75,91.75,97
20120801|2012-07-11 17:00,12,91.525,91.9,91.525,91.8,89
20120801|2012-07-11 17:30,12,91.7,92.075,91.7,92.025,45
20120801|2012-07-11 18:00,12,91.95,92,91.9,91.9,94
20120801|2012-07-11 18:30,12,91.9,91.95,91.75,91.85,66
20120801|2012-07-11 19:00,12,91.85,91.85,91.85,91.85,8
20120801|2012-07-11 19:30,12,91.85,91.875,91.85,91.875,24
20120801|2012-07-11 20:00,12,91.925,92,91.925,92,29
20120801|2012-07-11 20:30,12,91.85,91.85,91.85,91.85,2
20120801|2012-07-11 21:00,12,91.85,91.9,91.85,91.875,10
20120801|2012-07-11 22:00,12,91.85,91.975,91.8,91.975,7
20120801|2012-07-11 22:30,12,91.875,91.875,91.85,91.875,8
20120801|2012-07-11 23:00,12,91.875,91.875,91.8,91.8,37
20120801|2012-07-11 23:30,12,91.775,91.825,91.775,91.775,6
20120801|2012-07-12 00:00,12,91.825,91.825,91.75,91.75,23
20120801|2012-07-12 00:30,12,91.775,91.775,91.75,91.75,7
20120801|2012-07-12 01:00,12,91.775,91.775,91.7,91.75,39
20120801|2012-07-12 01:30,12,91.675,91.725,91.675,91.675,9
20120801|2012-07-12 02:00,12,91.65,91.725,91.65,91.65,23
20120801|2012-07-12 02:30,12,91.675,91.675,91.625,91.625,31
20120801|2012-07-12 03:00,12,91.625,91.625,91.6,91.625,3
20120801|2012-07-12 03:30,12,91.575,91.575,91.525,91.575,33
20120801|2012-07-12 04:00,12,91.575,91.6,91.55,91.55,9
20120801|2012-07-12 04:30,12,91.6,91.6,91.6,91.6,2
20120801|2012-07-12 05:00,12,91.55,91.625,91.525,91.6,11
20120801|2012-07-12 05:30,12,91.55,91.55,91.525,91.525,4
20120801|2012-07-12 06:00,12,91.675,91.675,91.55,91.625,17
20120801|2012-07-12 06:30,12,91.575,91.675,91.525,91.675,41
20120801|2012-07-12 07:00,12,91.675,91.825,91.525,91.575,79
20120801|2012-07-12 07:30,12,91.55,91.575,91.425,91.475,107
20120801|2012-07-12 08:00,12,91.475,91.675,91.4,91.675,178
20120801|2012-07-12 08:30,12,91.675,91.875,91.6,91.775,546
20120801|2012-07-12 09:00,12,91.8,92.375,91.8,92,2849
20120801|2012-07-12 09:30,12,92,92.3,91.925,92.25,1120
20120801|2012-07-12 10:00,12,92.225,92.5,92.175,92.2,1191
20120801|2012-07-12 10:30,12,92.225,92.275,92.05,92.15,480
20120801|2012-07-12 11:00,12,92.1,92.575,92.075,92.3,932
20120801|2012-07-12 11:30,12,92.35,92.45,92.175,92.35,487
20120801|2012-07-12 12:00,12,92.4,92.575,92.25,92.575,1085
20120801|2012-07-12 12:30,12,92.55,92.975,92.325,92.325,3183
20120801|2012-07-12 13:00,12,92.325,92.4,91.925,92.05,929
20120801|2012-07-12 13:30,12,91.925,92.05,91.925,91.95,72
20120801|2012-07-12 14:00,12,91.9,92.1,91.9,92.1,23
20120801|2012-07-12 14:30,12,92.1,92.1,91.775,91.875,186
20120801|2012-07-12 15:00,12,91.875,91.95,91.675,91.675,102
20120801|2012-07-12 15:30,12,91.7,91.85,91.65,91.75,40
20120801|2012-07-12 17:00,13,91.85,91.85,91.625,91.65,29
20120801|2012-07-12 17:30,13,91.65,91.7,91.65,91.7,10
20120801|2012-07-12 18:00,13,91.75,91.75,91.1,91.2,330
20120801|2012-07-12 18:30,13,91.25,91.6,91.025,91.35,217
20120801|2012-07-12 19:00,13,91.125,91.35,91.125,91.275,13
20120801|2012-07-12 19:30,13,91.275,91.275,91.1,91.1,57
20120801|2012-07-12 20:00,13,91.125,91.25,91.075,91.1,336
20120801|2012-07-12 20:30,13,91.3,91.35,91.075,91.075,41
20120801|2012-07-12 21:00,13,91.175,91.2,91.025,91.025,131
20120801|2012-07-12 22:00,13,91.1,91.2,91.1,91.2,6
20120801|2012-07-12 22:30,13,91.2,91.2,91.2,91.2,1
20120801|2012-07-12 23:00,13,91.2,91.2,91.2,91.2,8
20120801|2012-07-12 23:30,13,91.2,91.2,91.2,91.2,2
20120801|2012-07-13 00:00,13,91.175,91.175,91.175,91.175,2
20120801|2012-07-13 00:30,13,91.2,91.2,91.2,91.2,1
20120801|2012-07-13 01:00,13,91.2,91.25,91.2,91.2,23
20120801|2012-07-13 01:30,13,91.2,91.225,91.15,91.175,19
20120801|2012-07-13 02:00,13,91.175,91.2,91.175,91.2,27
20120801|2012-07-13 02:30,13,91.225,91.225,91.15,91.15,50
20120801|2012-07-13 03:00,13,91.15,91.2,91.15,91.2,38
20120801|2012-07-13 03:30,13,91.2,91.2,91.15,91.175,51
20120801|2012-07-13 04:00,13,91.2,91.2,91.15,91.15,31
20120801|2012-07-13 04:30,13,91.15,91.2,91.15,91.175,12
20120801|2012-07-13 05:00,13,91.175,91.175,91.15,91.175,3
20120801|2012-07-13 05:30,13,91.15,91.2,91.15,91.2,16
20120801|2012-07-13 06:00,13,91.175,91.25,91.15,91.2,51
20120801|2012-07-13 06:30,13,91.2,91.25,91.2,91.25,25
20120801|2012-07-13 07:00,13,91.25,91.25,91.1,91.1,79
20120801|2012-07-13 07:30,13,91.175,91.4,91.175,91.2,72
20120801|2012-07-13 08:00,13,91.2,91.325,91.125,91.3,108
20120801|2012-07-13 08:30,13,91.325,91.525,91.225,91.45,210
20120801|2012-07-13 09:00,13,91.4,91.45,91.15,91.325,1374
20120801|2012-07-13 09:30,13,91.35,91.375,91.025,91.025,1494
20120801|2012-07-13 10:00,13,91.025,91.1,90.75,90.875,2048
20120801|2012-07-13 10:30,13,90.875,91,90.75,90.925,812
20120801|2012-07-13 11:00,13,90.95,91.025,90.9,90.95,640
20120801|2012-07-13 11:30,13,90.95,91.35,90.925,91.25,665
20120801|2012-07-13 12:00,13,91.2,91.45,91.1,91.45,377
20120801|2012-07-13 12:30,13,91.45,91.475,90.325,90.45,3128
20120801|2012-07-13 13:00,13,90.425,90.65,90.375,90.4,1618
20120801|2012-07-13 13:30,13,90.4,90.425,90.325,90.4,85
20120801|2012-07-16 09:00,16,90.575,90.775,89.675,89.825,3400
20120801|2012-07-16 09:30,16,89.825,90.075,89.775,90.075,1046
20120801|2012-07-16 10:00,16,90.075,90.1,89.85,89.9,944
20120801|2012-07-16 10:30,16,89.9,90.7,89.8,90.625,2217
20120801|2012-07-16 11:00,16,90.625,90.8,90.15,90.225,1227
20120801|2012-07-16 11:30,16,90.25,90.375,90.125,90.2,506
20120801|2012-07-16 12:00,16,90.2,90.275,89.925,90.2,458
20120801|2012-07-16 12:30,16,90.225,90.625,90,90.475,1942
20120801|2012-07-16 13:00,16,90.45,90.475,90.25,90.325,701
20120801|2012-07-16 13:30,16,90.325,90.375,90.3,90.375,39
20120801|2012-07-16 14:00,16,90.4,90.425,90.4,90.425,9
20120801|2012-07-16 14:30,16,90.325,90.35,90.275,90.275,190
20120801|2012-07-16 15:00,16,90.275,90.3,90.1,90.225,122
20120801|2012-07-16 15:30,16,90.25,90.3,90.025,90.25,182
20120801|2012-07-16 17:00,17,90.325,90.325,90.05,90.075,34
20120801|2012-07-16 17:30,17,90.075,90.275,90.075,90.275,7
20120801|2012-07-16 18:00,17,90.15,90.175,90.125,90.125,8
20120801|2012-07-16 19:00,17,90.275,90.275,90.275,90.275,1
20120801|2012-07-16 19:30,17,90.25,90.3,90.175,90.175,6
20120801|2012-07-16 20:00,17,90.2,90.2,90.2,90.2,2
20120801|2012-07-16 20:30,17,90.075,90.225,90.075,90.2,8
20120801|2012-07-16 21:00,17,90.125,90.125,90.1,90.1,4
20120801|2012-07-16 22:00,17,90.1,90.175,90.1,90.175,3
20120801|2012-07-16 22:30,17,90.05,90.05,90.05,90.05,1
20120801|2012-07-16 23:00,17,90.1,90.1,89.975,89.975,39
20120801|2012-07-16 23:30,17,90.025,90.025,90,90.025,29
20120801|2012-07-17 00:30,17,89.975,89.975,89.95,89.95,7
20120801|2012-07-17 01:00,17,90.025,90.025,90.025,90.025,1
20120801|2012-07-17 01:30,17,90,90,89.95,89.95,41
20120801|2012-07-17 02:00,17,89.975,90.025,89.975,89.975,5
20120801|2012-07-17 02:30,17,89.925,89.925,89.9,89.9,39
20120801|2012-07-17 03:00,17,89.95,89.95,89.9,89.95,7
20120801|2012-07-17 03:30,17,89.975,89.975,89.975,89.975,3
20120801|2012-07-17 04:00,17,89.925,89.925,89.925,89.925,2
20120801|2012-07-17 04:30,17,89.95,89.95,89.95,89.95,2
20120801|2012-07-17 05:00,17,89.925,89.925,89.875,89.875,33
20120801|2012-07-17 05:30,17,89.9,89.925,89.875,89.875,9
20120801|2012-07-17 06:00,17,89.875,89.95,89.875,89.95,53
20120801|2012-07-17 06:30,17,89.925,90.025,89.925,89.975,6
20120801|2012-07-17 07:00,17,90,90.05,89.975,89.975,125
20120801|2012-07-17 07:30,17,90,90.05,89.9,89.975,82
20120801|2012-07-17 08:00,17,89.95,90.075,89.875,89.95,123
20120801|2012-07-17 08:30,17,90,90.675,89.95,90.425,375
20120801|2012-07-17 09:00,17,90.4,90.9,90.125,90.175,2402
20120801|2012-07-17 09:30,17,90.175,90.3,89.975,90.075,1111
20120801|2012-07-17 10:00,17,90.075,90.275,90,90.075,813
20120801|2012-07-17 10:30,17,90.025,90.15,90.025,90.1,565
20120801|2012-07-17 11:00,17,90.075,90.125,90,90.075,526
20120801|2012-07-17 11:30,17,90.05,90.15,89.95,90.05,660
20120801|2012-07-17 12:00,17,90.05,90.275,89.95,90.2,715
20120801|2012-07-17 12:30,17,90.2,90.325,89.975,89.975,1419
20120801|2012-07-17 13:00,17,90.025,90.1,89.975,90.1,280
20120801|2012-07-17 13:30,17,90.025,90.025,89.95,89.95,88
20120801|2012-07-17 14:00,17,90,90,90,90,17
20120801|2012-07-17 14:30,17,89.95,90.15,89.95,90.15,46
20120801|2012-07-17 15:00,17,90.15,90.3,90,90.25,157
20120801|2012-07-17 15:30,17,90.275,90.425,90.275,90.35,147
20120801|2012-07-17 17:00,18,90.225,90.5,90.225,90.375,65
20120801|2012-07-17 17:30,18,90.375,90.375,90.225,90.225,93
20120801|2012-07-17 18:00,18,90.35,90.375,90.25,90.25,10
20120801|2012-07-17 18:30,18,90.35,90.375,90.225,90.3,30
20120801|2012-07-17 19:00,18,90.25,90.25,90.25,90.25,2
20120801|2012-07-17 19:30,18,90.3,90.3,90.3,90.3,17
20120801|2012-07-17 20:00,18,90.25,90.25,90.15,90.15,61
20120801|2012-07-17 20:30,18,90.15,90.175,90.1,90.1,31
20120801|2012-07-17 21:00,18,90.1,90.1,90.1,90.1,1
20120801|2012-07-17 21:30,18,90.1,90.1,90.1,90.1,1
20120801|2012-07-17 22:00,18,90.1,90.1,90.1,90.1,7
20120801|2012-07-17 22:30,18,90.125,90.125,90.075,90.075,13
20120801|2012-07-17 23:00,18,90.15,90.15,89.925,90,111
20120801|2012-07-17 23:30,18,90.05,90.075,90,90.075,49
20120801|2012-07-18 00:30,18,90.05,90.05,90.05,90.05,11
20120801|2012-07-18 01:00,18,90,90,89.8,89.825,77
20120801|2012-07-18 02:00,18,89.8,89.825,89.725,89.825,11
20120801|2012-07-18 02:30,18,89.825,89.825,89.825,89.825,1
20120801|2012-07-18 03:00,18,89.8,89.8,89.8,89.8,1
20120801|2012-07-18 04:00,18,89.8,89.8,89.8,89.8,5
20120801|2012-07-18 04:30,18,89.8,89.8,89.8,89.8,3
20120801|2012-07-18 05:00,18,89.725,89.775,89.725,89.775,4
20120801|2012-07-18 05:30,18,89.775,89.8,89.775,89.775,3
20120801|2012-07-18 06:00,18,89.775,89.8,89.775,89.8,14
20120801|2012-07-18 06:30,18,89.8,89.875,89.775,89.875,208
20120801|2012-07-18 07:00,18,89.825,89.825,88.65,89.4,1139
20120801|2012-07-18 07:30,18,89.375,89.65,89.325,89.5,449
20120801|2012-07-18 08:00,18,89.5,91.075,89.5,90.575,1347
20120801|2012-07-18 08:30,18,90.575,91.25,90.575,91,1047
20120801|2012-07-18 09:00,18,90.975,91.475,90.625,91.35,1776
20120801|2012-07-18 09:30,18,91.375,91.475,90.875,91.225,1252
20120801|2012-07-18 10:00,18,91.25,91.725,91.15,91.4,2042
20120801|2012-07-18 10:30,18,91.375,91.7,91.375,91.425,665
20120801|2012-07-18 11:00,18,91.475,92.725,91.45,92.475,2608
20120801|2012-07-18 11:30,18,92.475,92.65,92.325,92.375,741
20120801|2012-07-18 12:00,18,92.35,92.725,92.275,92.65,894
20120801|2012-07-18 12:30,18,92.625,92.8,92.4,92.675,1940
20120801|2012-07-18 13:00,18,92.725,92.75,92.575,92.725,275
20120801|2012-07-18 13:30,18,92.65,92.825,92.65,92.825,64
20120801|2012-07-18 14:00,18,92.8,92.875,92.725,92.8,151
20120801|2012-07-18 14:30,18,92.725,92.925,92.7,92.925,132
20120801|2012-07-18 15:00,18,92.925,92.95,92.9,92.95,211
20120801|2012-07-18 17:00,19,93.375,93.375,93.025,93.075,101
20120801|2012-07-18 17:30,19,93.125,93.25,93.125,93.2,7
20120801|2012-07-18 18:00,19,93.225,93.25,93.225,93.25,7
20120801|2012-07-18 18:30,19,93.25,93.25,93.2,93.2,7
20120801|2012-07-18 19:00,19,93.2,93.2,93.2,93.2,25
20120801|2012-07-18 19:30,19,93.175,93.225,93.175,93.225,6
20120801|2012-07-18 20:30,19,93.175,93.2,93.175,93.175,15
20120801|2012-07-18 21:00,19,93.175,93.2,93.175,93.2,13
20120801|2012-07-18 21:30,19,93.175,93.225,93.175,93.225,41
20120801|2012-07-18 22:00,19,93.25,93.3,93.225,93.225,11
20120801|2012-07-18 22:30,19,93.3,93.3,93.125,93.125,3
20120801|2012-07-18 23:00,19,93.2,93.325,93.075,93.325,24
20120801|2012-07-18 23:30,19,93.15,93.15,93.15,93.15,1
20120801|2012-07-19 00:00,19,93.1,93.275,93.1,93.275,3
20120801|2012-07-19 00:30,19,93.15,93.15,92.975,93,26
20120801|2012-07-19 01:00,19,93.025,93.525,92.975,93.35,66
20120801|2012-07-19 01:30,19,93.1,93.15,93.1,93.15,2
20120801|2012-07-19 02:00,19,93.15,93.3,93.05,93.05,28
20120801|2012-07-19 02:30,19,93,93.075,92.975,93.075,10
20120801|2012-07-19 03:00,19,93.05,93.125,93.05,93.125,3
20120801|2012-07-19 03:30,19,93.125,93.125,93.125,93.125,1
20120801|2012-07-19 04:00,19,93.125,93.175,93.075,93.175,15
20120801|2012-07-19 04:30,19,93.15,93.175,93.125,93.175,16
20120801|2012-07-19 05:00,19,93.125,93.125,93.05,93.05,2
20120801|2012-07-19 05:30,19,93,93.075,92.975,93,13
20120801|2012-07-19 06:00,19,93,93.15,93,93,60
20120801|2012-07-19 06:30,19,93,93.425,93,93.4,39
20120801|2012-07-19 07:00,19,93.4,93.7,93.4,93.6,125
20120801|2012-07-19 07:30,19,93.6,93.775,93.6,93.75,231
20120801|2012-07-19 08:00,19,93.75,94,93.7,93.8,399
20120801|2012-07-19 08:30,19,93.825,94,93.8,93.85,230
20120801|2012-07-19 09:00,19,93.85,94.25,93.6,93.6,2202
20120801|2012-07-19 09:30,19,93.6,93.7,93.425,93.675,982
20120801|2012-07-19 10:00,19,93.625,93.85,93.6,93.75,663
20120801|2012-07-19 10:30,19,93.75,93.875,93.6,93.85,424
20120801|2012-07-19 11:00,19,93.825,93.925,93.725,93.9,156
20120801|2012-07-19 11:30,19,93.9,94.025,93.85,94,279
20120801|2012-07-19 12:00,19,94,94.175,93.7,93.725,534
20120801|2012-07-19 12:30,19,93.75,93.875,93.025,93.05,1249
20120801|2012-07-19 13:00,19,93.025,93.05,92.725,93,681
20120801|2012-07-19 13:30,19,92.95,92.975,92.85,92.95,50
20120801|2012-07-19 14:00,19,93,93.1,93,93.1,29
20120801|2012-07-19 14:30,19,93.125,93.25,93.025,93.1,57
20120801|2012-07-19 15:00,19,93.1,93.175,92.975,93.05,57
20120801|2012-07-19 15:30,19,93.025,93.225,93.025,93.225,37
20120801|2012-07-19 17:00,20,92.8,93.3,92.65,93.125,21
20120801|2012-07-19 17:30,20,93.125,93.175,93.125,93.175,7
20120801|2012-07-19 18:00,20,93.175,93.175,93.125,93.125,9
20120801|2012-07-19 18:30,20,92.925,93.125,92.85,93.125,4
20120801|2012-07-19 20:30,20,93.05,93.05,93.05,93.05,2
20120801|2012-07-19 21:00,20,92.9,92.9,92.7,92.7,36
20120801|2012-07-19 21:30,20,92.675,92.8,92.675,92.8,19
20120801|2012-07-19 22:00,20,92.7,92.7,92.65,92.7,25
20120801|2012-07-19 22:30,20,92.8,92.8,92.8,92.8,6
20120801|2012-07-19 23:30,20,92.875,92.95,92.875,92.95,7
20120801|2012-07-20 01:30,20,93,93,93,93,2
20120801|2012-07-20 02:00,20,93.05,93.05,93.05,93.05,3
20120801|2012-07-20 06:30,20,93.175,93.275,93.175,93.275,34
20120801|2012-07-20 07:00,20,93.275,93.325,93.225,93.325,16
20120801|2012-07-20 07:30,20,93.3,93.475,93.225,93.475,56
20120801|2012-07-20 08:00,20,93.4,93.6,93.325,93.475,145
20120801|2012-07-20 08:30,20,93.475,93.7,93.4,93.625,114
20120801|2012-07-20 09:00,20,93.625,94.25,93.525,94.25,1146
20120801|2012-07-20 09:30,20,94.2,94.2,93.95,94.05,1077
20120801|2012-07-20 10:00,20,94.1,94.1,93.975,94.025,368
20120801|2012-07-20 10:30,20,94.05,94.075,93.8,93.925,571
20120801|2012-07-20 11:00,20,93.95,94.025,93.775,93.775,257
20120801|2012-07-20 11:30,20,93.725,93.95,93.6,93.6,376
20120801|2012-07-20 12:00,20,93.6,93.65,93.4,93.625,879
20120801|2012-07-20 12:30,20,93.6,93.775,93.375,93.75,1004
20120801|2012-07-20 13:00,20,93.675,93.675,93.5,93.525,274
20120801|2012-07-20 13:30,20,93.5,93.675,93.5,93.65,26
20120801|2012-07-23 09:00,23,93.35,93.575,93.1,93.2,1226
20120801|2012-07-23 09:30,23,93.2,93.65,93.125,93.575,532
20120801|2012-07-23 10:00,23,93.55,93.6,93.225,93.3,272
20120801|2012-07-23 10:30,23,93.3,93.425,93.225,93.375,271
20120801|2012-07-23 11:00,23,93.4,93.5,93.175,93.325,326
20120801|2012-07-23 11:30,23,93.375,93.675,93.35,93.6,407
20120801|2012-07-23 12:00,23,93.55,93.975,93.525,93.825,280
20120801|2012-07-23 12:30,23,93.85,93.9,93.3,93.35,771
20120801|2012-07-23 13:00,23,93.3,93.5,93.275,93.5,369
20120801|2012-07-23 13:30,23,93.45,93.525,93.45,93.525,12
20120801|2012-07-23 14:00,23,93.5,93.55,93.475,93.55,15
20120801|2012-07-23 14:30,23,93.55,93.6,93.4,93.4,36
20120801|2012-07-23 15:00,23,93.4,93.425,93.35,93.425,24
20120801|2012-07-23 15:30,23,93.45,93.45,93.4,93.4,7
20120801|2012-07-23 17:00,24,93.55,93.55,93.325,93.4,34
20120801|2012-07-23 17:30,24,93.45,93.45,93.45,93.45,2
20120801|2012-07-23 18:00,24,93.475,93.475,93.475,93.475,1
20120801|2012-07-23 18:30,24,93.575,93.575,93.575,93.575,1
20120801|2012-07-23 19:00,24,93.575,93.575,93.575,93.575,1
20120801|2012-07-23 20:30,24,93.575,93.575,93.475,93.475,2
20120801|2012-07-23 22:30,24,93.425,93.425,93.425,93.425,1
20120801|2012-07-24 01:30,24,93.475,93.5,93.45,93.45,22
20120801|2012-07-24 02:00,24,93.45,93.45,93.45,93.45,1
20120801|2012-07-24 02:30,24,93.45,93.45,93.45,93.45,9
20120801|2012-07-24 03:00,24,93.45,93.45,93.45,93.45,1
20120801|2012-07-24 04:30,24,93.475,93.475,93.45,93.45,2
20120801|2012-07-24 05:00,24,93.45,93.45,93.45,93.45,2
20120801|2012-07-24 05:30,24,93.45,93.45,93.45,93.45,5
20120801|2012-07-24 06:00,24,93.475,93.475,93.475,93.475,1
20120801|2012-07-24 06:30,24,93.4,93.425,93.4,93.425,11
20120801|2012-07-24 07:00,24,93.4,93.4,93.375,93.375,44
20120801|2012-07-24 07:30,24,93.375,93.475,93.375,93.45,33
20120801|2012-07-24 08:00,24,93.475,93.525,93.425,93.45,62
20120801|2012-07-24 08:30,24,93.475,93.575,93.45,93.575,89
20120801|2012-07-24 09:00,24,93.475,93.525,92.95,93.075,1132
20120801|2012-07-24 09:30,24,93.025,93.075,92.7,93,892
20120801|2012-07-24 10:00,24,93,93,92.7,92.7,331
20120801|2012-07-24 10:30,24,92.7,92.925,92.6,92.675,984
20120801|2012-07-24 11:00,24,92.65,92.65,92.425,92.575,534
20120801|2012-07-24 11:30,24,92.55,92.675,92.5,92.625,136
20120801|2012-07-24 12:00,24,92.575,92.75,92.475,92.5,434
20120801|2012-07-24 12:30,24,92.525,93,92.45,92.9,809
20120801|2012-07-24 13:00,24,92.9,93.1,92.85,93.1,265
20120801|2012-07-24 13:30,24,93.025,93.25,93.025,93.25,48
20120801|2012-07-24 14:00,24,93.2,93.2,92.875,92.875,157
20120801|2012-07-24 14:30,24,92.9,92.925,92.8,92.85,34
20120801|2012-07-24 15:00,24,92.825,93.25,92.825,93.25,79
20120801|2012-07-24 15:30,24,93.15,93.3,93.125,93.25,50
20120801|2012-07-24 17:00,25,93.3,93.3,93.225,93.25,19
20120801|2012-07-24 17:30,25,93.225,93.225,93.225,93.225,14
20120801|2012-07-24 18:00,25,93.225,93.25,93.225,93.25,7
20120801|2012-07-24 18:30,25,93.25,93.3,93.25,93.275,19
20120801|2012-07-24 19:00,25,93.225,93.225,93.2,93.2,6
20120801|2012-07-24 20:00,25,93.2,93.2,93.2,93.2,25
20120801|2012-07-24 20:30,25,93.175,93.225,93.15,93.225,7
20120801|2012-07-24 22:00,25,93.175,93.175,93.175,93.175,1
20120801|2012-07-24 22:30,25,93.175,93.275,93.175,93.275,15
20120801|2012-07-24 23:00,25,93.275,93.3,93.275,93.3,28
20120801|2012-07-24 23:30,25,93.25,93.3,93.25,93.3,2
20120801|2012-07-25 00:00,25,93.3,93.3,93.25,93.25,8
20120801|2012-07-25 00:30,25,93.375,93.4,93.375,93.4,11
20120801|2012-07-25 01:00,25,93.3,93.375,93.3,93.375,2
20120801|2012-07-25 03:30,25,93.3,93.3,93.3,93.3,1
20120801|2012-07-25 04:00,25,93.25,93.25,93.25,93.25,1
20120801|2012-07-25 05:00,25,93.375,93.4,93.375,93.4,3
20120801|2012-07-25 05:30,25,93.35,93.4,93.35,93.4,4
20120801|2012-07-25 06:00,25,93.4,93.95,93.4,93.95,232
20120801|2012-07-25 06:30,25,93.9,93.9,93.775,93.775,15
20120801|2012-07-25 07:00,25,93.775,93.85,93.775,93.8,54
20120801|2012-07-25 07:30,25,93.775,93.9,93.775,93.9,57
20120801|2012-07-25 08:00,25,93.925,94.2,93.925,94.2,341
20120801|2012-07-25 08:30,25,94.1,94.1,93.925,94.075,157
20120801|2012-07-25 09:00,25,94.075,94.65,94.05,94.575,1433
20120801|2012-07-25 09:30,25,94.6,94.6,94.325,94.525,509
20120801|2012-07-25 10:00,25,94.55,94.55,94.1,94.275,567
20120801|2012-07-25 10:30,25,94.225,94.325,94.225,94.325,227
20120801|2012-07-25 11:00,25,94.275,94.825,94.25,94.55,707
20120801|2012-07-25 11:30,25,94.55,94.65,94.35,94.625,178
20120801|2012-07-25 12:00,25,94.65,94.7,94.25,94.425,358
20120801|2012-07-25 12:30,25,94.4,94.7,94.35,94.6,803
20120801|2012-07-25 13:00,25,94.575,94.75,94.475,94.6,488
20120801|2012-07-25 13:30,25,94.6,94.75,94.5,94.75,175
20120801|2012-07-25 14:00,25,94.75,94.75,94.7,94.75,29
20120801|2012-07-25 14:30,25,94.75,94.85,94.7,94.85,24
20120801|2012-07-25 15:00,25,94.825,94.95,94.65,94.8,111
20120801|2012-07-25 15:30,25,94.85,94.85,94.8,94.8,37
20120801|2012-07-25 17:00,26,94.825,95.225,94.75,95,166
20120801|2012-07-25 17:30,26,95,95.05,95,95.025,26
20120801|2012-07-25 18:00,26,95,95,95,95,3
20120801|2012-07-25 19:30,26,94.95,95,94.95,95,3
20120801|2012-07-25 20:00,26,94.975,95.05,94.975,95.05,18
20120801|2012-07-25 20:30,26,95,95,95,95,2
20120801|2012-07-25 21:00,26,95,95,94.85,94.85,7
20120801|2012-07-25 21:30,26,94.9,94.9,94.825,94.825,21
20120801|2012-07-25 22:00,26,94.825,94.825,94.825,94.825,5
20120801|2012-07-25 22:30,26,94.825,94.875,94.8,94.875,22
20120801|2012-07-25 23:30,26,94.85,94.875,94.85,94.875,2
20120801|2012-07-26 00:00,26,94.875,94.875,94.85,94.85,3
20120801|2012-07-26 01:00,26,94.9,94.9,94.9,94.9,2
20120801|2012-07-26 01:30,26,94.9,94.9,94.85,94.85,4
20120801|2012-07-26 02:00,26,94.875,94.9,94.8,94.8,19
20120801|2012-07-26 02:30,26,94.9,95,94.875,94.875,11
20120801|2012-07-26 03:00,26,94.95,95,94.9,95,4
20120801|2012-07-26 03:30,26,94.9,94.9,94.9,94.9,1
20120801|2012-07-26 04:00,26,94.95,95,94.95,95,5
20120801|2012-07-26 04:30,26,95.025,95.1,95,95,34
20120801|2012-07-26 05:00,26,94.95,94.975,94.95,94.95,3
20120801|2012-07-26 06:00,26,94.9,94.95,94.9,94.95,2
20120801|2012-07-26 06:30,26,94.925,95.05,94.9,95.05,6
20120801|2012-07-26 07:00,26,95.05,95.1,95.05,95.075,6
20120801|2012-07-26 07:30,26,95.125,95.125,94.825,94.825,101
20120801|2012-07-26 08:00,26,94.825,95.05,94.775,95,91
20120801|2012-07-26 08:30,26,95,95.025,94.925,94.95,155
20120801|2012-07-26 09:00,26,95.05,95.1,94.775,94.975,930
20120801|2012-07-26 09:30,26,94.975,95.475,94.9,95.425,837
20120801|2012-07-26 10:00,26,95.425,95.45,95.125,95.375,437
20120801|2012-07-26 10:30,26,95.375,95.55,95.275,95.35,459
20120801|2012-07-26 11:00,26,95.4,95.55,95.325,95.525,239
20120801|2012-07-26 11:30,26,95.5,95.825,95.5,95.825,340
20120801|2012-07-26 12:00,26,95.775,95.975,95.7,95.8,596
20120801|2012-07-26 12:30,26,95.8,95.875,95.625,95.775,362
20120801|2012-07-26 13:00,26,95.75,95.975,95.75,95.95,196
20120801|2012-07-26 13:30,26,95.975,96.275,95.975,96.175,164
20120801|2012-07-26 14:00,26,96.175,96.225,96.025,96.225,95
20120801|2012-07-26 14:30,26,96.15,96.5,96.075,96.4,245
20120801|2012-07-26 15:00,26,96.35,96.425,96.05,96.2,67
20120801|2012-07-26 15:30,26,96.15,96.2,96.05,96.2,31
20120801|2012-07-26 17:00,27,96.175,96.175,95.875,95.875,177
20120801|2012-07-26 17:30,27,95.85,95.85,95.6,95.75,114
20120801|2012-07-26 18:00,27,95.75,95.75,95.65,95.675,11
20120801|2012-07-26 18:30,27,95.7,95.7,95.65,95.65,8
20120801|2012-07-26 19:00,27,95.675,95.725,95.675,95.675,10
20120801|2012-07-26 19:30,27,95.7,95.7,95.7,95.7,1
20120801|2012-07-26 20:00,27,95.7,95.7,95.7,95.7,2
20120801|2012-07-26 20:30,27,95.725,95.75,95.725,95.75,6
20120801|2012-07-26 21:00,27,95.75,95.75,95.725,95.725,2
20120801|2012-07-26 21:30,27,95.75,95.75,95.75,95.75,7
20120801|2012-07-26 22:00,27,95.775,95.8,95.775,95.8,3
20120801|2012-07-26 22:30,27,95.825,95.85,95.825,95.85,3
20120801|2012-07-26 23:00,27,95.9,95.9,95.9,95.9,2
20120801|2012-07-26 23:30,27,95.85,95.9,95.85,95.9,4
20120801|2012-07-27 00:00,27,95.95,95.95,95.95,95.95,1
20120801|2012-07-27 00:30,27,95.975,96.025,95.875,95.95,13
20120801|2012-07-27 01:30,27,96,96.05,96,96.05,6
20120801|2012-07-27 02:00,27,96.05,96.05,96.05,96.05,4
20120801|2012-07-27 02:30,27,96.05,96.125,96.05,96.05,21
20120801|2012-07-27 03:00,27,96,96.1,96,96.075,6
20120801|2012-07-27 03:30,27,96.075,96.075,96.075,96.075,1
20120801|2012-07-27 04:00,27,96.1,96.1,96.1,96.1,4
20120801|2012-07-27 05:00,27,96.1,96.225,96.1,96.225,77
20120801|2012-07-27 05:30,27,96.15,96.15,96.025,96.025,20
20120801|2012-07-27 06:30,27,96.1,96.1,95.975,95.975,20
20120801|2012-07-27 07:00,27,95.95,96.6,95.95,96.55,264
20120801|2012-07-27 07:30,27,96.525,96.525,96.35,96.45,62
20120801|2012-07-27 08:00,27,96.45,96.475,96.325,96.475,115
20120801|2012-07-27 08:30,27,96.45,96.45,96.125,96.275,182
20120801|2012-07-27 09:00,27,96.275,96.275,95.9,96.025,1035
20120801|2012-07-27 09:30,27,96,96,95.725,95.825,792
20120801|2012-07-27 10:00,27,95.8,95.9,95.1,95.425,832
20120801|2012-07-27 10:30,27,95.425,95.5,95.175,95.375,618
20120801|2012-07-27 11:00,27,95.375,95.45,95.175,95.35,201
20120801|2012-07-27 11:30,27,95.4,95.575,95.375,95.45,132
20120801|2012-07-27 12:00,27,95.45,95.45,95.25,95.3,139
20120801|2012-07-27 12:30,27,95.325,95.4,94.8,95.2,1037
20120801|2012-07-27 13:00,27,95.2,95.4,95.125,95.4,465
20120801|2012-07-27 13:30,27,95.35,95.55,95.35,95.55,169
20120801|2012-07-30 09:00,30,95.2,95.2,94.575,94.825,1138
20120801|2012-07-30 09:30,30,94.825,94.825,94.5,94.775,542
20120801|2012-07-30 10:00,30,94.775,95.025,94.25,94.45,1055
20120801|2012-07-30 10:30,30,94.425,94.55,94.275,94.55,295
20120801|2012-07-30 11:00,30,94.575,94.675,94.4,94.525,215
20120801|2012-07-30 11:30,30,94.45,94.625,94.325,94.35,167
20120801|2012-07-30 12:00,30,94.375,94.775,94.375,94.75,217
20120801|2012-07-30 12:30,30,94.7,94.7,94.4,94.45,370
20120801|2012-07-30 13:00,30,94.475,94.55,94.45,94.525,149
20120801|2012-07-30 13:30,30,94.55,94.55,94.425,94.45,28
20120801|2012-07-30 14:00,30,94.5,94.5,94.475,94.5,14
20120801|2012-07-30 14:30,30,94.55,94.55,94.4,94.4,117
20120801|2012-07-30 15:00,30,94.45,94.5,94.35,94.35,21
20120801|2012-07-30 15:30,30,94.3,94.35,94.2,94.25,88
20120801|2012-07-30 17:00,31,94.425,94.425,94.2,94.2,30
20120801|2012-07-30 17:30,31,94.2,94.2,94.2,94.2,36
20120801|2012-07-30 18:00,31,94.175,94.175,94.15,94.15,6
20120801|2012-07-30 19:00,31,94.175,94.175,94.175,94.175,1
20120801|2012-07-30 19:30,31,94.225,94.225,94.225,94.225,1
20120801|2012-07-30 20:00,31,94.25,94.25,94.25,94.25,50
20120801|2012-07-30 20:30,31,94.275,94.3,94.25,94.25,4
20120801|2012-07-30 21:00,31,94.25,94.375,94.25,94.325,21
20120801|2012-07-30 21:30,31,94.275,94.325,94.25,94.325,4
20120801|2012-07-30 22:30,31,94.375,94.4,94.375,94.4,2
20120801|2012-07-31 00:30,31,94.425,94.425,94.425,94.425,1
20120801|2012-07-31 01:00,31,94.45,94.45,94.25,94.25,25
20120801|2012-07-31 01:30,31,94.325,94.475,94.325,94.475,7
20120801|2012-07-31 02:00,31,94.5,94.5,94.5,94.5,9
20120801|2012-07-31 02:30,31,94.5,94.5,94.5,94.5,5
20120801|2012-07-31 03:00,31,94.55,94.55,94.55,94.55,6
20120801|2012-07-31 03:30,31,94.55,94.6,94.55,94.6,14
20120801|2012-07-31 04:00,31,94.6,94.6,94.6,94.6,2
20120801|2012-07-31 05:00,31,94.575,94.675,94.575,94.625,17
20120801|2012-07-31 05:30,31,94.675,94.675,94.675,94.675,3
20120801|2012-07-31 06:00,31,94.625,94.625,94.55,94.55,7
20120801|2012-07-31 06:30,31,94.525,94.625,94.5,94.575,36
20120801|2012-07-31 07:00,31,94.675,94.7,94.575,94.575,7
20120801|2012-07-31 07:30,31,94.625,94.8,94.6,94.8,47
20120801|2012-07-31 08:00,31,94.8,95,94.725,94.725,328
20120801|2012-07-31 08:30,31,94.7,94.725,94.625,94.7,81
20120801|2012-07-31 09:00,31,94.625,94.7,94.3,94.45,634
20120801|2012-07-31 09:30,31,94.475,94.5,93.75,93.85,1266
20120801|2012-07-31 10:00,31,93.85,93.875,93.275,93.4,730
20120801|2012-07-31 10:30,31,93.425,93.55,93.125,93.125,333
20120801|2012-07-31 11:00,31,93.125,93.15,92.575,93.075,768
20120801|2012-07-31 11:30,31,93.1,93.225,92.925,93.05,216
20120801|2012-07-31 12:00,31,93.075,93.075,92.475,92.65,539
20120801|2012-07-31 12:30,31,92.65,93.025,92.625,92.975,535
20120801|2012-07-31 13:00,31,93,93,92.9,92.9,205
20120801|2012-07-31 13:30,31,92.95,92.95,92.875,92.9,87
20120801|2012-07-31 14:00,31,92.925,92.925,92.85,92.85,13
20120801|2012-07-31 14:30,31,92.875,93.05,92.825,93.025,84
20120801|2012-07-31 15:00,31,93.025,93.025,92.925,93.025,24
20120801|2012-07-31 15:30,31,92.975,93,92.825,92.95,20
20120801|2012-07-31 17:00,1,93.1,93.175,92.975,92.975,61
20120801|2012-07-31 17:30,1,93,93,93,93,1
20120801|2012-07-31 18:00,1,93,93,93,93,3
20120801|2012-07-31 18:30,1,93,93.125,93,93.125,4
20120801|2012-07-31 19:00,1,93.075,93.075,93.025,93.025,2
20120801|2012-07-31 19:30,1,93,93.125,93,93.025,16
20120801|2012-07-31 20:30,1,93,93,93,93,1
20120801|2012-07-31 21:00,1,93,93,93,93,1
20120801|2012-07-31 22:00,1,93,93,93,93,5
20120801|2012-08-01 00:00,1,93,93,92.95,92.95,4
20120801|2012-08-01 00:30,1,92.95,92.95,92.95,92.95,1
20120801|2012-08-01 01:30,1,93,93,93,93,6
20120801|2012-08-01 02:00,1,93,93,92.9,92.9,11
20120801|2012-08-01 03:30,1,92.95,92.95,92.875,92.875,3
20120801|2012-08-01 04:00,1,92.925,92.925,92.925,92.925,1
20120801|2012-08-01 06:00,1,92.9,93,92.9,93,13
20120801|2012-08-01 06:30,1,93.025,93.125,93.025,93.125,23
20120801|2012-08-01 07:00,1,93.15,93.3,93.1,93.275,87
20120801|2012-08-01 07:30,1,93.3,93.425,93.2,93.2,203
20120801|2012-08-01 08:00,1,93.25,93.4,93.175,93.3,150
20120801|2012-08-01 08:30,1,93.3,93.35,93.15,93.275,283
20120801|2012-08-01 09:00,1,93.25,93.4,92.9,93.05,1209
20120801|2012-08-01 09:30,1,93.05,93.175,92.925,93.025,1153
20120801|2012-08-01 10:00,1,93.025,93.175,92.95,92.95,300
20120801|2012-08-01 10:30,1,92.975,93,92.725,92.8,775
20120801|2012-08-01 11:00,1,92.825,93,92.625,92.925,605
20120801|2012-08-01 11:30,1,92.925,93.15,92.9,93.05,470
20120801|2012-08-01 12:00,1,93.05,93.175,93.025,93.15,268
20120801|2012-08-01 12:30,1,93.125,93.4,93.1,93.125,763
20120801|2012-08-01 13:00,1,93.1,93.2,93.05,93.2,158
20120801|2012-08-01 13:30,1,93.2,93.225,93.175,93.225,26
20120801|2012-08-01 14:00,1,93.175,93.3,93.175,93.225,38
20120801|2012-08-01 14:30,1,93.25,93.45,92.875,93.275,448
20120801|2012-08-01 15:00,1,93.25,93.5,93.225,93.5,213
20120801|2012-08-01 15:30,1,93.475,93.475,93.25,93.325,94
20120801|2012-08-01 17:00,2,93.25,93.375,93.225,93.225,56
20120801|2012-08-01 17:30,2,93.25,93.425,93.25,93.425,84
20120801|2012-08-01 18:00,2,93.3,93.3,93.3,93.3,4
20120801|2012-08-01 19:30,2,93.275,93.275,93.2,93.2,25
20120801|2012-08-01 20:00,2,93.2,93.2,93.15,93.2,11
20120801|2012-08-01 20:30,2,93.175,93.175,93.15,93.15,3
20120801|2012-08-02 00:00,2,93.25,93.25,93.125,93.125,14
20120801|2012-08-02 00:30,2,93.2,93.3,93.125,93.3,19
20120801|2012-08-02 01:30,2,93.25,93.25,93.25,93.25,1
20120801|2012-08-02 02:00,2,93.225,93.225,93.2,93.2,2
20120801|2012-08-02 03:30,2,93.25,93.325,93.25,93.25,5
20120801|2012-08-02 05:00,2,93.25,93.25,93.25,93.25,3
20120801|2012-08-02 06:00,2,93.25,93.25,93.1,93.1,56
20120801|2012-08-02 06:30,2,93.125,93.125,93.125,93.125,1
20120801|2012-08-02 07:00,2,93.1,93.15,93.05,93.1,40
20120801|2012-08-02 07:30,2,93.075,93.15,92.925,93.025,79
20120801|2012-08-02 08:00,2,93,93.725,93,93.55,1090
20120801|2012-08-02 08:30,2,93.55,93.65,93.3,93.4,467
20120801|2012-08-02 09:00,2,93.35,93.45,92.775,92.925,1557
20120801|2012-08-02 09:30,2,92.9,93.05,92.325,92.325,1084
20120801|2012-08-02 10:00,2,92.35,92.5,92.25,92.475,584
20120801|2012-08-02 10:30,2,92.525,92.6,92.025,92.05,626
20120801|2012-08-02 11:00,2,92.1,92.125,91.15,91.2,1250
20120801|2012-08-02 11:30,2,91.2,91.6,91.075,91.5,904
20120801|2012-08-02 12:00,2,91.55,91.8,91.3,91.325,446
20120801|2012-08-02 12:30,2,91.325,91.875,91.325,91.6,416
20120801|2012-08-02 13:00,2,91.55,91.725,91.525,91.7,183
20120801|2012-08-02 13:30,2,91.7,91.75,91.675,91.675,31
20120801|2012-08-02 14:00,2,91.625,91.725,91.6,91.725,17
20120801|2012-08-02 14:30,2,91.65,91.75,91.45,91.55,59
20120801|2012-08-02 15:00,2,91.55,91.55,91.35,91.45,61
20120801|2012-08-02 15:30,2,91.45,91.5,91.3,91.5,73
20120801|2012-08-02 17:00,3,91.85,91.975,91.675,91.675,30
20120801|2012-08-02 17:30,3,91.6,91.6,91.525,91.525,10
20120801|2012-08-02 19:30,3,91.5,91.6,91.5,91.6,8
20120801|2012-08-02 21:00,3,91.675,91.675,91.675,91.675,2
20120801|2012-08-02 21:30,3,91.7,91.7,91.7,91.7,1
20120801|2012-08-02 23:30,3,91.625,91.625,91.625,91.625,1
20120801|2012-08-03 00:00,3,91.6,91.6,91.6,91.6,1
20120801|2012-08-03 02:00,3,91.6,91.6,91.5,91.5,9
20120801|2012-08-03 05:30,3,91.475,91.475,91.45,91.45,4
20120801|2012-08-03 06:30,3,91.525,91.55,91.525,91.55,6
20120801|2012-08-03 07:00,3,91.55,91.9,91.55,91.825,89
20120801|2012-08-03 07:30,3,91.85,92.175,91.825,92.05,189
20120801|2012-08-03 08:00,3,92.05,92.05,91.525,91.625,324
20120801|2012-08-03 08:30,3,91.6,91.675,91.2,91.2,312
20120801|2012-08-03 09:00,3,91.35,91.425,91.15,91.2,392
20120801|2012-08-03 09:30,3,91.15,91.15,90.575,90.575,1295
20120801|2012-08-03 10:00,3,90.575,90.75,90.4,90.425,763
20120801|2012-08-03 10:30,3,90.4,90.525,90,90.35,577
20120801|2012-08-03 11:00,3,90.425,90.55,90.2,90.25,167
20120801|2012-08-03 11:30,3,90.25,90.325,90.125,90.125,240
20120801|2012-08-03 12:00,3,90.2,90.25,89.525,89.775,414
20120801|2012-08-03 12:30,3,89.725,89.825,89.275,89.5,865
20120801|2012-08-03 13:00,3,89.525,89.8,89.5,89.7,205
20120801|2012-08-03 13:30,3,89.75,89.9,89.675,89.85,48
20120801|2012-08-06 09:00,6,89.65,90.15,89.65,90,1408
20120801|2012-08-06 09:30,6,90.05,90.075,89.8,89.825,983
20120801|2012-08-06 10:00,6,89.85,89.95,89.7,89.725,537
20120801|2012-08-06 10:30,6,89.725,89.75,89.6,89.65,344
20120801|2012-08-06 11:00,6,89.65,89.725,89.6,89.675,102
20120801|2012-08-06 11:30,6,89.675,89.7,89.575,89.6,73
20120801|2012-08-06 12:00,6,89.65,89.65,89.075,89.075,581
20120801|2012-08-06 12:30,6,89.05,89.15,88.6,88.7,738
20120801|2012-08-06 13:00,6,88.7,88.775,88.65,88.775,345
20120801|2012-08-06 13:30,6,88.8,88.9,88.75,88.9,60
20120801|2012-08-06 14:00,6,88.9,89,88.9,88.975,26
20120801|2012-08-06 14:30,6,88.95,89.15,88.8,89.15,100
20120801|2012-08-06 15:00,6,89.15,89.625,89.15,89.5,265
20120801|2012-08-06 15:30,6,89.55,89.55,89.5,89.5,30
20120801|2012-08-06 17:00,7,89.65,89.65,89.55,89.6,71
20120801|2012-08-06 18:00,7,89.625,89.625,89.625,89.625,1
20120801|2012-08-06 18:30,7,89.625,89.625,89.625,89.625,1
20120801|2012-08-06 19:00,7,89.6,89.6,89.6,89.6,5
20120801|2012-08-06 19:30,7,89.6,89.6,89.55,89.55,6
20120801|2012-08-06 20:00,7,89.55,89.55,89.55,89.55,1
20120801|2012-08-06 20:30,7,89.575,89.575,89.55,89.55,3
20120801|2012-08-06 23:30,7,89.55,89.55,89.55,89.55,19
20120801|2012-08-07 00:00,7,89.625,89.625,89.625,89.625,19
20120801|2012-08-07 00:30,7,89.65,89.775,89.65,89.775,15
20120801|2012-08-07 01:30,7,89.75,89.75,89.75,89.75,11
20120801|2012-08-07 02:00,7,89.75,89.75,89.75,89.75,1
20120801|2012-08-07 02:30,7,89.775,89.925,89.775,89.925,69
20120801|2012-08-07 03:00,7,89.9,89.9,89.9,89.9,1
20120801|2012-08-07 03:30,7,89.85,89.85,89.85,89.85,6
20120801|2012-08-07 04:00,7,89.75,89.75,89.75,89.75,5
20120801|2012-08-07 04:30,7,89.65,89.65,89.6,89.6,37
20120801|2012-08-07 06:00,7,89.55,89.55,89.4,89.4,54
20120801|2012-08-07 06:30,7,89.4,89.4,89.4,89.4,13
20120801|2012-08-07 07:00,7,89.525,89.925,89.5,89.625,79
20120801|2012-08-07 07:30,7,89.8,89.875,89.75,89.775,58
20120801|2012-08-07 08:00,7,89.775,90.225,89.775,90.1,218
20120801|2012-08-07 08:30,7,90.05,90.375,90,90.225,253
20120801|2012-08-07 09:00,7,90.225,90.525,90.175,90.475,674
20120801|2012-08-07 09:30,7,90.525,90.525,90.275,90.275,714
20120801|2012-08-07 10:00,7,90.275,90.35,90.225,90.3,313
20120801|2012-08-07 10:30,7,90.25,90.25,90.025,90.2,182
20120801|2012-08-07 11:00,7,90.175,90.25,90.075,90.1,129
20120801|2012-08-07 11:30,7,90.1,90.25,90.075,90.225,247
20120801|2012-08-07 12:00,7,90.25,90.35,90.1,90.275,356
20120801|2012-08-07 12:30,7,90.25,90.275,89.925,89.975,553
20120801|2012-08-07 13:00,7,89.925,90.3,89.925,90.15,470
20120801|2012-08-07 13:30,7,90.15,90.35,90.075,90.35,86
20120801|2012-08-07 14:00,7,90.35,90.35,90.225,90.35,13
20120801|2012-08-07 14:30,7,90.375,90.7,90.375,90.675,195
20120801|2012-08-07 15:00,7,90.675,90.8,90.2,90.225,169
20120801|2012-08-07 15:30,7,90.35,90.75,90.35,90.65,96
20120801|2012-08-07 17:00,8,90.625,91.125,90.625,90.925,300
20120801|2012-08-07 17:30,8,90.9,91.2,90.9,91.2,214
20120801|2012-08-07 18:00,8,91.125,91.125,91.025,91.125,10
20120801|2012-08-07 19:00,8,91.15,91.2,91.125,91.2,39
20120801|2012-08-07 19:30,8,91.125,91.125,91.125,91.125,1
20120801|2012-08-07 20:00,8,91.075,91.075,91.075,91.075,2
20120801|2012-08-07 20:30,8,91.075,91.075,91.075,91.075,1
20120801|2012-08-07 21:30,8,91.125,91.125,91.125,91.125,1
20120801|2012-08-07 22:00,8,91.075,91.075,91.075,91.075,3
20120801|2012-08-07 23:00,8,91.025,91.125,91.025,91.075,103
20120801|2012-08-07 23:30,8,91.075,91.075,90.95,90.95,24
20120801|2012-08-08 00:00,8,90.925,90.925,90.9,90.925,12
20120801|2012-08-08 01:00,8,90.9,90.9,90.9,90.9,1
20120801|2012-08-08 01:30,8,90.95,90.95,90.95,90.95,18
20120801|2012-08-08 02:00,8,90.95,91.025,90.95,91.025,60
20120801|2012-08-08 02:30,8,91.025,91.025,91.025,91.025,34
20120801|2012-08-08 03:30,8,90.975,90.975,90.975,90.975,3
20120801|2012-08-08 04:30,8,91,91,91,91,4
20120801|2012-08-08 05:00,8,90.925,90.925,90.925,90.925,9
20120801|2012-08-08 05:30,8,90.925,90.975,90.925,90.975,2
20120801|2012-08-08 06:00,8,90.925,91.175,90.85,91.175,89
20120801|2012-08-08 06:30,8,91.2,91.25,90.975,90.975,72
20120801|2012-08-08 07:00,8,91,91.075,91,91.075,50
20120801|2012-08-08 07:30,8,91.05,91.075,91.025,91.075,36
20120801|2012-08-08 08:00,8,91.075,91.125,91.075,91.1,58
20120801|2012-08-08 08:30,8,91.1,91.2,91.05,91.125,114
20120801|2012-08-08 09:00,8,91.175,91.325,91,91.275,769
20120801|2012-08-08 09:30,8,91.25,91.6,91.225,91.45,697
20120801|2012-08-08 10:00,8,91.45,91.575,91.4,91.55,250
20120801|2012-08-08 10:30,8,91.55,91.75,91.475,91.7,634
20120801|2012-08-08 11:00,8,91.675,91.675,91.525,91.575,206
20120801|2012-08-08 11:30,8,91.55,91.825,91.55,91.775,395
20120801|2012-08-08 12:00,8,91.775,91.8,91.6,91.65,128
20120801|2012-08-08 12:30,8,91.625,91.675,91.45,91.525,374
20120801|2012-08-08 13:00,8,91.55,91.8,91.55,91.8,408
20120801|2012-08-08 13:30,8,91.8,92.1,91.725,92.025,281
20120801|2012-08-08 14:00,8,92.025,92.1,92,92.025,114
20120801|2012-08-08 14:30,8,92.05,92.225,91.975,92,226
20120801|2012-08-08 15:00,8,91.925,91.925,91.8,91.85,71
20120801|2012-08-08 15:30,8,91.875,91.9,91.8,91.9,23
20120801|2012-08-08 17:00,9,91.975,91.975,91.85,91.85,39
20120801|2012-08-08 17:30,9,91.85,91.85,91.85,91.85,5
20120801|2012-08-08 20:00,9,91.85,91.85,91.85,91.85,21
20120801|2012-08-08 21:30,9,91.85,91.85,91.85,91.85,12
20120801|2012-08-08 22:00,9,91.825,91.825,91.825,91.825,6
20120801|2012-08-08 23:00,9,91.825,91.825,91.825,91.825,1
20120801|2012-08-09 00:30,9,91.775,91.775,91.775,91.775,1
20120801|2012-08-09 05:00,9,91.8,91.8,91.8,91.8,5
20120801|2012-08-09 05:30,9,91.825,91.825,91.825,91.825,1
20120801|2012-08-09 06:30,9,91.8,91.8,91.8,91.8,1
20120801|2012-08-09 07:00,9,91.825,91.85,91.8,91.825,33
20120801|2012-08-09 07:30,9,91.85,91.85,91.85,91.85,4
20120801|2012-08-09 08:00,9,91.8,91.85,91.775,91.85,19
20120801|2012-08-09 08:30,9,91.875,91.975,91.75,91.975,197
20120801|2012-08-09 09:00,9,91.925,92.25,91.85,92.1,586
20120801|2012-08-09 09:30,9,92.1,92.175,92.025,92.075,198
20120801|2012-08-09 10:00,9,92.05,92.275,92.025,92.275,276
20120801|2012-08-09 10:30,9,92.275,92.55,92.25,92.375,543
20120801|2012-08-09 11:00,9,92.375,92.425,92.225,92.225,259
20120801|2012-08-09 11:30,9,92.25,92.3,92.175,92.2,125
20120801|2012-08-09 12:00,9,92.225,92.225,91.975,91.975,427
20120801|2012-08-09 12:30,9,91.95,92.05,91.775,91.9,321
20120801|2012-08-09 13:00,9,91.925,91.95,91.825,91.9,91
20120801|2012-08-09 13:30,9,91.9,91.9,91.875,91.875,8
20120801|2012-08-09 14:00,9,91.875,91.875,91.825,91.825,22
20120801|2012-08-09 14:30,9,91.875,91.925,91.825,91.925,22
20120801|2012-08-09 15:00,9,91.875,92.075,91.85,92.075,21
20120801|2012-08-09 15:30,9,92.075,92.075,92.075,92.075,3
20120801|2012-08-09 17:00,10,92,92.025,92,92.025,27
20120801|2012-08-09 17:30,10,92,92,92,92,1
20120801|2012-08-09 20:30,10,91.975,91.975,91.975,91.975,1
20120801|2012-08-09 23:30,10,92.025,92.025,92.025,92.025,1
20120801|2012-08-10 00:00,10,91.975,91.975,91.975,91.975,3
20120801|2012-08-10 02:30,10,91.95,91.95,91.95,91.95,1
20120801|2012-08-10 05:00,10,92.025,92.05,92.025,92.05,5
20120801|2012-08-10 06:00,10,92.05,92.05,92.05,92.05,3
20120801|2012-08-10 06:30,10,92.075,92.075,92.05,92.05,3
20120801|2012-08-10 07:00,10,92.075,92.1,92.075,92.1,21
20120801|2012-08-10 07:30,10,92.025,92.2,92.025,92.175,26
20120801|2012-08-10 08:00,10,92.125,92.175,92.075,92.075,91
20120801|2012-08-10 08:30,10,92.125,92.175,92.075,92.125,6
20120801|2012-08-10 09:00,10,92.175,92.175,91.875,91.975,259
20120801|2012-08-10 09:30,10,91.95,91.975,91.775,91.95,237
20120801|2012-08-10 10:00,10,91.95,92,91.75,91.85,140
20120801|2012-08-10 10:30,10,91.85,91.9,91.825,91.9,88
20120801|2012-08-10 11:00,10,91.875,92.025,91.85,91.95,276
20120801|2012-08-10 11:30,10,91.9,91.975,91.875,91.975,50
20120801|2012-08-10 12:00,10,91.925,92,91.925,91.925,37
20120801|2012-08-10 12:30,10,91.925,91.925,91.775,91.85,166
20120801|2012-08-10 13:00,10,91.825,91.925,91.8,91.875,90
20120801|2012-08-10 13:30,10,91.85,91.9,91.85,91.9,20
20120801|2012-08-13 09:00,13,91.975,92.125,91.85,91.9,297
20120801|2012-08-13 09:30,13,91.9,91.95,91.7,91.825,306
20120801|2012-08-13 10:00,13,91.875,91.95,91.825,91.9,136
20120801|2012-08-13 10:30,13,91.925,91.95,91.875,91.925,115
20120801|2012-08-13 11:00,13,91.925,91.975,91.9,91.95,76
20120801|2012-08-13 11:30,13,91.925,91.975,91.9,91.975,31
20120801|2012-08-13 12:00,13,91.95,92.075,91.95,92.025,64
20120801|2012-08-13 12:30,13,92.025,92.075,91.875,91.95,152
20120801|2012-08-13 13:00,13,91.975,92.025,91.875,92,63
20120801|2012-08-13 13:30,13,91.975,92,91.975,92,4
20120801|2012-08-13 14:30,13,91.975,92,91.95,91.95,111
20120801|2012-08-13 15:00,13,91.95,91.95,91.925,91.925,17
20120801|2012-08-13 15:30,13,91.95,91.95,91.825,91.825,46
20120801|2012-08-13 17:00,14,91.9,91.9,91.9,91.9,1
20120801|2012-08-13 17:30,14,91.875,91.875,91.875,91.875,2
20120801|2012-08-13 18:30,14,91.95,91.95,91.95,91.95,1
20120801|2012-08-13 19:00,14,91.95,91.95,91.95,91.95,2
20120801|2012-08-13 19:30,14,91.975,91.975,91.975,91.975,1
20120801|2012-08-13 20:00,14,91.925,91.925,91.875,91.875,99
20120801|2012-08-13 20:30,14,91.875,91.875,91.875,91.875,1
20120801|2012-08-13 21:00,14,91.95,91.95,91.95,91.95,1
20120801|2012-08-13 21:30,14,91.875,91.875,91.875,91.875,3
20120801|2012-08-14 07:30,14,91.825,92.05,91.825,92.05,93
20120801|2012-08-14 08:00,14,92.025,92.05,91.925,91.95,68
20120801|2012-08-14 08:30,14,91.95,91.95,91.9,91.9,177
20120801|2012-08-14 09:00,14,91.9,91.975,91.9,91.9,126
20120801|2012-08-14 09:30,14,91.95,91.95,91.7,91.8,248
20120801|2012-08-14 10:00,14,91.75,91.75,91.6,91.625,275
20120801|2012-08-14 10:30,14,91.625,91.675,91.575,91.675,94
20120801|2012-08-14 11:00,14,91.625,91.725,91.625,91.7,191
20120801|2012-08-14 11:30,14,91.7,91.8,91.6,91.725,273
20121001|2012-01-06 13:00,6,84.7,84.85,84.7,84.85,14
20121001|2012-01-09 09:00,9,84.8,84.8,84.4,84.8,13
20121001|2012-01-09 09:30,9,84.95,85.05,84.95,84.95,37
20121001|2012-01-09 10:00,9,85.05,85.4,85.05,85.3,77
20121001|2012-01-09 10:30,9,85.3,85.3,85.125,85.3,103
20121001|2012-01-09 11:00,9,85.3,85.65,85.2,85.6,100
20121001|2012-01-09 11:30,9,85.65,85.7,85.55,85.6,97
20121001|2012-01-09 12:00,9,85.625,85.625,85.525,85.575,18
20121001|2012-01-09 12:30,9,85.6,85.6,85.175,85.4,102
20121001|2012-01-09 13:00,9,85.425,85.525,85.3,85.5,65
20121001|2012-01-09 14:00,9,85.55,85.55,85.55,85.55,1
20121001|2012-01-09 15:00,9,85.65,85.7,85.65,85.7,2
20121001|2012-01-09 18:00,10,85.8,85.825,85.8,85.825,22
20121001|2012-01-10 02:00,10,85.85,85.85,85.85,85.85,1
20121001|2012-01-10 04:30,10,85.875,85.9,85.875,85.9,5
20121001|2012-01-10 06:00,10,85.75,85.75,85.75,85.75,1
20121001|2012-01-10 06:30,10,85.65,85.725,85.65,85.7,46
20121001|2012-01-10 07:00,10,85.7,85.725,85.7,85.725,20
20121001|2012-01-10 07:30,10,85.725,85.775,85.725,85.775,81
20121001|2012-01-10 08:00,10,85.75,85.75,85.55,85.75,14
20121001|2012-01-10 08:30,10,85.75,85.8,85.725,85.8,11
20121001|2012-01-10 09:00,10,85.7,85.825,85.35,85.825,116
20121001|2012-01-10 09:30,10,85.825,85.875,85.6,85.875,83
20121001|2012-01-10 10:00,10,85.875,85.9,85.8,85.8,148
20121001|2012-01-10 10:30,10,85.9,85.9,85.7,85.7,27
20121001|2012-01-10 11:00,10,85.8,85.8,85.7,85.7,25
20121001|2012-01-10 11:30,10,85.7,85.7,85.7,85.7,2
20121001|2012-01-10 12:00,10,85.65,85.8,85.65,85.8,12
20121001|2012-01-10 12:30,10,85.7,85.9,85.7,85.9,7
20121001|2012-01-10 13:00,10,85.9,85.9,85.9,85.9,6
20121001|2012-01-10 13:30,10,85.7,85.725,85.7,85.725,5
20121001|2012-01-10 14:30,10,85.75,85.75,85.7,85.7,2
20121001|2012-01-10 15:00,10,85.65,85.725,85.575,85.6,13
20121001|2012-01-10 15:30,10,85.575,85.6,85.575,85.6,2
20121001|2012-01-10 17:00,11,85.55,85.55,85.525,85.525,2
20121001|2012-01-10 21:00,11,85.55,85.55,85.55,85.55,1
20121001|2012-01-11 06:30,11,85.5,85.5,85.5,85.5,11
20121001|2012-01-11 07:00,11,85.5,85.5,85.475,85.475,11
20121001|2012-01-11 07:30,11,85.45,85.45,85,85,54
20121001|2012-01-11 08:00,11,84.95,84.95,84.95,84.95,2
20121001|2012-01-11 08:30,11,84.9,84.95,84.9,84.95,14
20121001|2012-01-11 09:00,11,84.85,85,84.85,84.9,43
20121001|2012-01-11 09:30,11,84.775,85,84.775,84.975,144
20121001|2012-01-11 10:00,11,85,85,84.95,85,68
20121001|2012-01-11 10:30,11,84.775,85,84.575,85,9
20121001|2012-01-11 11:00,11,84.775,84.775,84.675,84.675,12
20121001|2012-01-11 11:30,11,85,85.175,85,85.175,48
20121001|2012-01-11 12:00,11,85.225,85.4,85.15,85.2,27
20121001|2012-01-11 12:30,11,85.2,85.3,85.075,85.275,18
20121001|2012-01-11 13:00,11,85.3,85.475,85.3,85.35,108
20121001|2012-01-11 13:30,11,85.4,85.4,85.35,85.35,11
20121001|2012-01-11 14:00,11,85.375,85.375,85.375,85.375,4
20121001|2012-01-11 14:30,11,85.5,85.5,85.5,85.5,1
20121001|2012-01-11 15:00,11,85.5,85.5,85.3,85.3,12
20121001|2012-01-11 15:30,11,85.2,85.2,85.2,85.2,2
20121001|2012-01-11 17:30,12,85.5,85.5,85.5,85.5,4
20121001|2012-01-11 18:00,12,85.5,85.5,85.5,85.5,2
20121001|2012-01-12 05:30,12,85.4,85.4,85.4,85.4,11
20121001|2012-01-12 06:30,12,85.5,85.5,85.5,85.5,1
20121001|2012-01-12 07:00,12,85.5,85.6,85.5,85.575,12
20121001|2012-01-12 07:30,12,85.55,85.6,84.575,84.575,44
20121001|2012-01-12 08:00,12,84.55,84.725,84.5,84.625,28
20121001|2012-01-12 08:30,12,84.675,84.8,84.6,84.75,47
20121001|2012-01-12 09:00,12,84.85,84.9,84.75,84.75,25
20121001|2012-01-12 09:30,12,84.7,85.05,84.7,84.85,34
20121001|2012-01-12 10:00,12,85.1,85.3,85.1,85.125,51
20121001|2012-01-12 10:30,12,84.975,85,84.7,84.7,96
20121001|2012-01-12 11:00,12,84.675,85.05,84.6,85.05,63
20121001|2012-01-12 11:30,12,85.025,85.025,85,85.025,14
20121001|2012-01-12 12:00,12,85.075,85.075,84.975,84.975,9
20121001|2012-01-12 12:30,12,84.95,85.225,84.95,85.225,10
20121001|2012-01-12 13:00,12,85.225,85.225,85.1,85.1,30
20121001|2012-01-12 13:30,12,85.1,85.1,85.1,85.1,7
20121001|2012-01-12 14:30,12,85.1,85.1,85.1,85.1,6
20121001|2012-01-12 23:00,13,85.25,85.25,85.25,85.25,6
20121001|2012-01-13 07:30,13,85.25,85.25,85.15,85.15,2
20121001|2012-01-13 09:00,13,85.15,85.3,85.1,85.15,12
20121001|2012-01-13 09:30,13,84.975,85.4,84.975,85.4,71
20121001|2012-01-13 10:00,13,85.4,85.45,85.375,85.4,59
20121001|2012-01-13 10:30,13,85.425,85.5,85.375,85.4,7
20121001|2012-01-13 11:00,13,85.45,85.45,85.225,85.375,24
20121001|2012-01-13 11:30,13,85.325,85.5,85.325,85.5,12
20121001|2012-01-13 12:00,13,85.4,85.525,85.4,85.525,31
20121001|2012-01-13 12:30,13,85.475,85.6,85.375,85.6,22
20121001|2012-01-13 13:00,13,85.6,85.65,85.425,85.55,74
20121001|2012-01-13 13:30,13,85.55,85.55,85.5,85.5,4
20121001|2012-01-17 09:00,17,85.525,85.8,85.525,85.8,85
20121001|2012-01-17 09:30,17,85.7,85.7,85.6,85.65,75
20121001|2012-01-17 10:00,17,85.65,85.7,85.575,85.575,41
20121001|2012-01-17 10:30,17,85.6,85.775,85.6,85.75,26
20121001|2012-01-17 11:30,17,85.75,85.75,85.75,85.75,2
20121001|2012-01-17 12:00,17,85.75,85.85,85.7,85.725,83
20121001|2012-01-17 12:30,17,85.7,85.725,85.5,85.725,132
20121001|2012-01-17 13:00,17,85.75,85.8,85.725,85.8,25
20121001|2012-01-17 14:00,17,85.75,85.75,85.75,85.75,6
20121001|2012-01-17 15:00,17,85.8,85.8,85.8,85.8,7
20121001|2012-01-17 15:30,17,85.7,85.7,85.7,85.7,6
20121001|2012-01-17 19:00,18,85.8,85.8,85.8,85.8,1
20121001|2012-01-17 20:00,18,85.725,85.85,85.725,85.85,6
20121001|2012-01-17 20:30,18,85.85,85.85,85.85,85.85,8
20121001|2012-01-18 02:30,18,85.85,85.85,85.85,85.85,1
20121001|2012-01-18 04:00,18,85.85,85.85,85.85,85.85,1
20121001|2012-01-18 05:00,18,85.85,85.85,85.85,85.85,1
20121001|2012-01-18 05:30,18,85.85,85.875,85.85,85.875,17
20121001|2012-01-18 06:00,18,85.875,85.875,85.875,85.875,5
20121001|2012-01-18 06:30,18,85.9,85.925,85.9,85.925,5
20121001|2012-01-18 07:00,18,85.9,85.95,85.9,85.95,5
20121001|2012-01-18 07:30,18,85.775,85.775,85.775,85.775,1
20121001|2012-01-18 08:00,18,85.75,85.95,85.75,85.95,17
20121001|2012-01-18 08:30,18,85.9,85.9,85.9,85.9,1
20121001|2012-01-18 09:00,18,85.925,86,85.825,86,81
20121001|2012-01-18 09:30,18,85.85,86,85.85,85.9,37
20121001|2012-01-18 10:00,18,86,86.05,85.875,85.975,59
20121001|2012-01-18 10:30,18,85.925,85.925,85.85,85.85,4
20121001|2012-01-18 11:00,18,85.925,85.95,85.875,85.925,12
20121001|2012-01-18 11:30,18,85.9,86.05,85.875,86,34
20121001|2012-01-18 12:00,18,86.05,86.15,86,86,137
20121001|2012-01-18 12:30,18,86.05,86.35,85.975,86.35,211
20121001|2012-01-18 13:00,18,86.35,86.4,86.25,86.4,108
20121001|2012-01-18 14:00,18,86.225,86.225,86.225,86.225,4
20121001|2012-01-18 14:30,18,86.25,86.3,86.25,86.25,13
20121001|2012-01-18 15:30,18,86.2,86.25,86.2,86.2,5
20121001|2012-01-18 17:00,19,86.2,86.2,86.2,86.2,2
20121001|2012-01-18 17:30,19,86.2,86.2,86.2,86.2,3
20121001|2012-01-19 02:00,19,86.2,86.2,86.2,86.2,1
20121001|2012-01-19 02:30,19,86.2,86.2,86.2,86.2,1
20121001|2012-01-19 07:00,19,86.025,86.025,86.025,86.025,3
20121001|2012-01-19 08:30,19,86.25,86.25,86.25,86.25,1
20121001|2012-01-19 09:00,19,86.25,86.25,85.975,86.225,47
20121001|2012-01-19 09:30,19,86.225,86.35,86.15,86.35,90
20121001|2012-01-19 10:00,19,86.4,86.45,86.3,86.45,27
20121001|2012-01-19 10:30,19,86.35,86.35,86.35,86.35,2
20121001|2012-01-19 11:00,19,86.325,86.4,86.3,86.4,13
20121001|2012-01-19 11:30,19,86.425,86.55,86.35,86.55,152
20121001|2012-01-19 12:00,19,86.55,86.55,86.475,86.475,25
20121001|2012-01-19 12:30,19,86.475,86.475,85.675,85.7,129
20121001|2012-01-19 13:00,19,85.675,85.875,85.675,85.8,15
20121001|2012-01-19 17:30,20,86.25,86.25,86.25,86.25,2
20121001|2012-01-19 18:00,20,86.3,86.3,86.3,86.3,1
20121001|2012-01-20 05:00,20,86.35,86.375,86.35,86.375,3
20121001|2012-01-20 07:30,20,86.225,86.425,86.225,86.425,3
20121001|2012-01-20 08:00,20,86.175,86.325,86.175,86.325,4
20121001|2012-01-20 08:30,20,86.425,86.425,86.225,86.225,10
20121001|2012-01-20 09:00,20,86.175,86.425,86.025,86.425,19
20121001|2012-01-20 09:30,20,86.275,86.35,86.175,86.325,35
20121001|2012-01-20 10:00,20,86.35,86.35,86.1,86.125,20
20121001|2012-01-20 10:30,20,86,86.15,85.95,86.05,28
20121001|2012-01-20 11:00,20,86.075,86.1,86,86,37
20121001|2012-01-20 11:30,20,86.1,86.125,86.025,86.125,27
20121001|2012-01-20 12:00,20,86.05,86.175,86,86.05,26
20121001|2012-01-20 12:30,20,86.05,86.175,86.05,86.175,39
20121001|2012-01-20 13:00,20,86.075,86.2,86.075,86.2,2
20121001|2012-01-20 13:30,20,86.275,86.3,86.275,86.3,3
20121001|2012-01-23 09:00,23,86.4,86.75,86.325,86.7,174
20121001|2012-01-23 09:30,23,86.7,86.9,86.7,86.85,66
20121001|2012-01-23 10:00,23,86.9,86.9,86.75,86.75,28
20121001|2012-01-23 10:30,23,86.675,86.7,86.375,86.4,123
20121001|2012-01-23 11:00,23,86.4,86.625,86.4,86.625,45
20121001|2012-01-23 11:30,23,86.525,86.525,86.525,86.525,4
20121001|2012-01-23 12:00,23,86.4,86.5,86.175,86.175,135
20121001|2012-01-23 12:30,23,86.15,86.275,86.05,86.275,179
20121001|2012-01-23 13:00,23,86.25,86.4,86.25,86.4,93
20121001|2012-01-23 14:00,23,86.325,86.325,86.325,86.325,4
20121001|2012-01-23 14:30,23,86.25,86.25,86.2,86.2,8
20121001|2012-01-23 15:00,23,86.25,86.3,86.25,86.275,6
20121001|2012-01-23 17:00,24,86.475,86.475,86.475,86.475,1
20121001|2012-01-23 18:30,24,86.475,86.475,86.475,86.475,2
20121001|2012-01-23 21:00,24,86.475,86.475,86.475,86.475,1
20121001|2012-01-24 02:00,24,86.475,86.5,86.475,86.5,2
20121001|2012-01-24 02:30,24,86.5,86.6,86.45,86.55,72
20121001|2012-01-24 03:30,24,86.7,86.8,86.7,86.8,6
20121001|2012-01-24 07:30,24,86.8,86.8,86.625,86.7,27
20121001|2012-01-24 08:00,24,86.7,86.7,86.7,86.7,1
20121001|2012-01-24 08:30,24,86.7,86.85,86.7,86.85,23
20121001|2012-01-24 09:00,24,86.725,86.725,86.525,86.525,54
20121001|2012-01-24 09:30,24,86.525,86.6,86.475,86.525,29
20121001|2012-01-24 10:00,24,86.4,86.475,86.325,86.325,8
20121001|2012-01-24 10:30,24,86.25,86.4,86.25,86.4,10
20121001|2012-01-24 11:00,24,86.375,86.475,86.375,86.45,29
20121001|2012-01-24 11:30,24,86.375,86.45,86.325,86.35,20
20121001|2012-01-24 12:00,24,86.325,86.45,86.3,86.45,12
20121001|2012-01-24 12:30,24,86.45,86.575,86.35,86.475,41
20121001|2012-01-24 13:00,24,86.45,86.5,86.45,86.5,18
20121001|2012-01-24 13:30,24,86.5,86.5,86.5,86.5,1
20121001|2012-01-24 14:00,24,86.5,86.5,86.5,86.5,1
20121001|2012-01-24 14:30,24,86.45,86.45,86.45,86.45,1
20121001|2012-01-24 15:00,24,86.45,86.45,86.45,86.45,1
20121001|2012-01-24 18:00,25,86.4,86.4,86.4,86.4,1
20121001|2012-01-24 18:30,25,86.4,86.4,86.4,86.4,1
20121001|2012-01-24 19:00,25,86.625,86.625,86.625,86.625,5
20121001|2012-01-24 21:30,25,86.7,86.7,86.7,86.7,2
20121001|2012-01-24 23:30,25,86.575,86.575,86.575,86.575,2
20121001|2012-01-25 04:30,25,86.625,86.625,86.625,86.625,1
20121001|2012-01-25 05:00,25,86.7,86.8,86.7,86.75,4
20121001|2012-01-25 07:30,25,86.7,86.7,86.7,86.7,5
20121001|2012-01-25 08:00,25,86.7,86.7,86.7,86.7,3
20121001|2012-01-25 08:30,25,86.6,86.6,86.6,86.6,2
20121001|2012-01-25 09:00,25,86.55,86.725,86.45,86.725,27
20121001|2012-01-25 09:30,25,86.65,86.775,86.6,86.625,64
20121001|2012-01-25 10:00,25,86.625,86.7,86.55,86.65,43
20121001|2012-01-25 10:30,25,86.65,86.7,86.575,86.625,15
20121001|2012-01-25 11:30,25,86.625,86.75,86.625,86.75,8
20121001|2012-01-25 12:00,25,86.775,86.775,86.775,86.775,1
20121001|2012-01-25 12:30,25,86.8,86.875,86.775,86.875,66
20121001|2012-01-25 13:00,25,86.875,86.975,86.85,86.975,39
20121001|2012-01-25 13:30,25,87,87,87,87,20
20121001|2012-01-25 15:00,25,86.8,86.8,86.8,86.8,2
20121001|2012-01-26 04:00,26,86.975,86.975,86.925,86.925,3
20121001|2012-01-26 04:30,26,86.975,87,86.925,87,4
20121001|2012-01-26 05:30,26,87,87,87,87,1
20121001|2012-01-26 06:00,26,87,87,87,87,3
20121001|2012-01-26 06:30,26,87,87,87,87,9
20121001|2012-01-26 07:00,26,86.9,86.9,86.8,86.8,3
20121001|2012-01-26 07:30,26,86.8,86.8,86.75,86.75,6
20121001|2012-01-26 08:30,26,86.975,87,86.975,87,15
20121001|2012-01-26 09:00,26,87,87,86.875,86.95,39
20121001|2012-01-26 09:30,26,86.95,87,86.775,86.8,24
20121001|2012-01-26 10:00,26,86.8,86.8,86.025,86.325,61
20121001|2012-01-26 10:30,26,86.375,86.7,86.375,86.5,26
20121001|2012-01-26 11:00,26,86.45,86.45,86.1,86.25,16
20121001|2012-01-26 11:30,26,86.35,86.5,86.3,86.45,7
20121001|2012-01-26 12:00,26,86.425,86.5,86.4,86.5,9
20121001|2012-01-26 12:30,26,86.3,86.8,86.3,86.725,71
20121001|2012-01-26 13:00,26,86.7,86.8,86.7,86.8,18
20121001|2012-01-26 13:30,26,86.75,86.75,86.75,86.75,2
20121001|2012-01-26 15:00,26,86.85,86.85,86.85,86.85,1
20121001|2012-01-27 00:30,27,86.95,86.95,86.95,86.95,1
20121001|2012-01-27 06:30,27,86.85,87,86.8,86.8,10
20121001|2012-01-27 08:00,27,86.8,86.8,86.55,86.55,4
20121001|2012-01-27 08:30,27,86.6,86.7,86.575,86.7,9
20121001|2012-01-27 09:00,27,86.65,86.75,86.4,86.725,34
20121001|2012-01-27 09:30,27,86.7,87,86.7,86.925,50
20121001|2012-01-27 10:00,27,86.95,87.25,86.95,87.25,105
20121001|2012-01-27 10:30,27,87.225,87.225,87.225,87.225,2
20121001|2012-01-27 11:00,27,87.1,87.1,86.875,87,18
20121001|2012-01-27 11:30,27,87,87.175,87,87.1,24
20121001|2012-01-27 12:00,27,87.1,87.2,87.025,87.2,27
20121001|2012-01-27 12:30,27,87.15,87.3,87.1,87.25,111
20121001|2012-01-27 13:00,27,87.25,87.3,87.175,87.175,26
20121001|2012-01-27 13:30,27,87.2,87.225,87.2,87.225,4
20121001|2012-01-30 09:00,30,86.85,86.9,86.575,86.825,42
20121001|2012-01-30 09:30,30,86.825,87.3,86.825,87.3,39
20121001|2012-01-30 10:00,30,87.15,87.3,87.075,87.3,9
20121001|2012-01-30 10:30,30,86.925,86.95,86.925,86.95,2
20121001|2012-01-30 11:00,30,86.925,86.925,86.675,86.675,18
20121001|2012-01-30 11:30,30,86.725,86.925,86.725,86.925,16
20121001|2012-01-30 12:00,30,86.9,87.075,86.9,87.05,10
20121001|2012-01-30 12:30,30,87.025,87.25,87,87.225,82
20121001|2012-01-30 13:00,30,87.25,87.4,87.25,87.4,79
20121001|2012-01-30 13:30,30,87.35,87.4,87.35,87.35,5
20121001|2012-01-30 14:00,30,87.35,87.35,87.3,87.3,8
20121001|2012-01-30 14:30,30,87.35,87.35,87.3,87.3,9
20121001|2012-01-30 15:00,30,87.4,87.4,87.35,87.4,18
20121001|2012-01-30 15:30,30,87.4,87.4,87.4,87.4,5
20121001|2012-01-30 17:30,31,87.325,87.325,87.325,87.325,6
20121001|2012-01-30 20:30,31,87.325,87.325,87.325,87.325,5
20121001|2012-01-30 21:00,31,87.325,87.325,87.325,87.325,15
20121001|2012-01-30 22:30,31,87.5,87.5,87.5,87.5,2
20121001|2012-01-31 03:30,31,87.425,87.425,87.425,87.425,25
20121001|2012-01-31 05:30,31,87.5,87.5,87.5,87.5,16
20121001|2012-01-31 06:00,31,87.425,87.5,87.4,87.5,22
20121001|2012-01-31 06:30,31,87.5,87.5,87.5,87.5,1
20121001|2012-01-31 07:00,31,87.5,87.5,87.3,87.3,16
20121001|2012-01-31 08:00,31,87.4,87.475,87.375,87.375,33
20121001|2012-01-31 08:30,31,87.375,87.425,87.325,87.325,13
20121001|2012-01-31 09:00,31,87.325,87.6,87.325,87.55,71
20121001|2012-01-31 09:30,31,87.55,87.675,87.5,87.675,33
20121001|2012-01-31 10:00,31,87.675,87.8,87.5,87.575,69
20121001|2012-01-31 10:30,31,87.575,87.6,87.5,87.525,25
20121001|2012-01-31 11:00,31,87.5,87.6,87.45,87.45,37
20121001|2012-01-31 11:30,31,87.5,87.525,87.425,87.5,20
20121001|2012-01-31 12:00,31,87.575,87.725,87.5,87.675,49
20121001|2012-01-31 12:30,31,87.75,88,87.6,88,306
20121001|2012-01-31 13:00,31,88,88,87.875,87.9,62
20121001|2012-01-31 13:30,31,87.9,87.9,87.825,87.875,21
20121001|2012-01-31 14:00,31,87.875,87.875,87.875,87.875,16
20121001|2012-01-31 14:30,31,87.95,87.95,87.95,87.95,1
20121001|2012-01-31 15:00,31,87.875,88.05,87.875,88,18
20121001|2012-01-31 15:30,31,88,88,88,88,12
20121001|2012-01-31 17:30,1,88.025,88.025,88.025,88.025,2
20121001|2012-01-31 20:00,1,88.175,88.225,88.175,88.225,6
20121001|2012-01-31 20:30,1,88.125,88.125,88.125,88.125,1
20121001|2012-01-31 21:30,1,88.125,88.125,88.125,88.125,1
20121001|2012-01-31 22:00,1,88.125,88.125,88.125,88.125,9
20121001|2012-01-31 22:30,1,88.125,88.125,88.125,88.125,26
20121001|2012-02-01 01:30,1,88.175,88.2,88.175,88.2,2
20121001|2012-02-01 03:00,1,88.225,88.25,88.225,88.25,2
20121001|2012-02-01 05:30,1,88.25,88.25,88.25,88.25,2
20121001|2012-02-01 06:00,1,88.25,88.25,88.25,88.25,2
20121001|2012-02-01 07:00,1,88.275,88.275,88.2,88.2,10
20121001|2012-02-01 08:00,1,88.2,88.2,88.1,88.15,10
20121001|2012-02-01 08:30,1,88.2,88.2,88.075,88.075,3
20121001|2012-02-01 09:00,1,88.15,88.35,88.05,88.325,33
20121001|2012-02-01 09:30,1,88.3,88.375,88.275,88.275,42
20121001|2012-02-01 10:00,1,88.275,88.325,88.2,88.25,30
20121001|2012-02-01 10:30,1,88.25,88.3,88.175,88.175,25
20121001|2012-02-01 11:00,1,88.225,88.3,88.15,88.3,17
20121001|2012-02-01 11:30,1,88.275,88.325,87.95,88.075,70
20121001|2012-02-01 12:00,1,88.075,88.375,88.075,88.225,134
20121001|2012-02-01 12:30,1,88.225,88.675,88.225,88.65,101
20121001|2012-02-01 13:00,1,88.65,88.7,88.475,88.525,37
20121001|2012-02-01 14:00,1,88.6,88.6,88.6,88.6,2
20121001|2012-02-01 17:30,2,88.3,88.3,88.3,88.3,1
20121001|2012-02-02 07:30,2,88.4,88.4,88.4,88.4,1
20121001|2012-02-02 08:00,2,88.5,88.5,88.5,88.5,2
20121001|2012-02-02 08:30,2,88.5,88.5,88.5,88.5,2
20121001|2012-02-02 09:00,2,88.5,88.6,88.425,88.45,44
20121001|2012-02-02 09:30,2,88.425,88.6,88.4,88.4,67
20121001|2012-02-02 10:00,2,88.425,88.7,88.425,88.675,64
20121001|2012-02-02 10:30,2,88.65,88.8,88.65,88.8,61
20121001|2012-02-02 11:00,2,88.775,88.775,88.675,88.675,19
20121001|2012-02-02 11:30,2,88.75,88.825,88.675,88.8,104
20121001|2012-02-02 12:00,2,88.825,88.85,88.65,88.75,67
20121001|2012-02-02 12:30,2,88.7,88.95,88.5,88.9,154
20121001|2012-02-02 13:00,2,88.85,88.85,88.725,88.725,123
20121001|2012-02-02 13:30,2,88.7,88.7,88.65,88.65,6
20121001|2012-02-02 14:30,2,88.725,88.725,88.725,88.725,3
20121001|2012-02-02 18:00,3,88.8,88.8,88.8,88.8,1
20121001|2012-02-02 19:30,3,88.85,88.85,88.85,88.85,1
20121001|2012-02-02 20:00,3,88.85,88.85,88.85,88.85,1
20121001|2012-02-02 23:00,3,88.925,89,88.925,89,93
20121001|2012-02-03 01:30,3,89.05,89.05,89.05,89.05,1
20121001|2012-02-03 02:30,3,89.05,89.05,89.05,89.05,1
20121001|2012-02-03 03:30,3,89.05,89.05,89.05,89.05,5
20121001|2012-02-03 04:30,3,89.05,89.05,89.05,89.05,1
20121001|2012-02-03 05:00,3,89,89,89,89,8
20121001|2012-02-03 06:00,3,89.025,89.025,89,89,5
20121001|2012-02-03 06:30,3,89.05,89.05,89.05,89.05,1
20121001|2012-02-03 07:00,3,89.05,89.05,89.05,89.05,1
20121001|2012-02-03 07:30,3,89.05,89.05,89.05,89.05,46
20121001|2012-02-03 08:00,3,89.05,89.2,89.05,89.2,56
20121001|2012-02-03 08:30,3,89.1,89.5,89.1,89.475,312
20121001|2012-02-03 09:00,3,89.45,89.575,89.05,89.25,417
20121001|2012-02-03 09:30,3,89.2,89.625,89.2,89.475,487
20121001|2012-02-03 10:00,3,89.475,89.5,89.375,89.375,61
20121001|2012-02-03 10:30,3,89.375,89.375,89.175,89.175,130
20121001|2012-02-03 11:00,3,89.2,89.225,89.125,89.125,162
20121001|2012-02-03 11:30,3,89.175,89.25,89.1,89.1,35
20121001|2012-02-03 12:00,3,89.15,89.2,89.125,89.2,50
20121001|2012-02-03 12:30,3,89.125,89.325,89.1,89.25,235
20121001|2012-02-03 13:00,3,89.275,89.325,89,89,92
20121001|2012-02-03 13:30,3,88.975,89.1,88.975,88.975,65
20121001|2012-02-06 09:00,6,88.975,89.15,88.9,89.15,93
20121001|2012-02-06 09:30,6,89.25,89.375,89.125,89.225,178
20121001|2012-02-06 10:00,6,89.25,89.325,89.2,89.25,31
20121001|2012-02-06 10:30,6,89.25,89.35,89.225,89.325,55
20121001|2012-02-06 11:00,6,89.35,89.4,89.2,89.35,59
20121001|2012-02-06 11:30,6,89.225,89.375,89.225,89.35,30
20121001|2012-02-06 12:00,6,89.35,89.5,89.275,89.4,22
20121001|2012-02-06 12:30,6,89.375,89.375,88.95,89.05,76
20121001|2012-02-06 13:00,6,89.025,89.15,88.95,88.95,77
20121001|2012-02-06 14:00,6,89.025,89.025,89.025,89.025,2
20121001|2012-02-06 15:00,6,89.025,89.025,89,89,4
20121001|2012-02-06 15:30,6,89.15,89.15,89.15,89.15,1
20121001|2012-02-06 17:00,7,89.2,89.2,89.2,89.2,2
20121001|2012-02-07 07:00,7,88.9,88.9,88.75,88.75,13
20121001|2012-02-07 07:30,7,88.85,88.85,88.8,88.8,20
20121001|2012-02-07 08:00,7,88.8,89,88.8,88.925,34
20121001|2012-02-07 08:30,7,88.925,88.925,88.825,88.85,9
20121001|2012-02-07 09:00,7,88.85,88.9,88.7,88.775,32
20121001|2012-02-07 09:30,7,88.775,88.9,88.75,88.825,60
20121001|2012-02-07 10:00,7,88.825,89,88.825,88.975,81
20121001|2012-02-07 10:30,7,88.925,89,88.725,88.725,29
20121001|2012-02-07 11:00,7,88.7,88.775,88.7,88.75,17
20121001|2012-02-07 11:30,7,88.75,88.975,88.725,88.95,152
20121001|2012-02-07 12:00,7,88.925,89.175,88.925,89.025,75
20121001|2012-02-07 12:30,7,89.05,89.425,89.025,89.4,313
20121001|2012-02-07 13:00,7,89.4,89.4,88.95,89,184
20121001|2012-02-07 13:30,7,88.975,89.1,88.975,89.1,6
20121001|2012-02-07 14:30,7,89.15,89.15,89.15,89.15,1
20121001|2012-02-07 15:00,7,89.15,89.25,89.15,89.25,14
20121001|2012-02-07 15:30,7,89.3,89.3,89.275,89.3,5
20121001|2012-02-07 19:00,8,89.3,89.3,89.3,89.3,9
20121001|2012-02-07 19:30,8,89.3,89.3,89.3,89.3,2
20121001|2012-02-07 20:00,8,89.325,89.325,89.325,89.325,2
20121001|2012-02-07 20:30,8,89.325,89.325,89.325,89.325,1
20121001|2012-02-07 21:00,8,89.4,89.4,89.4,89.4,1
20121001|2012-02-07 21:30,8,89.4,89.4,89.4,89.4,2
20121001|2012-02-07 22:00,8,89.4,89.4,89.4,89.4,1
20121001|2012-02-08 02:30,8,89.4,89.4,89.4,89.4,1
20121001|2012-02-08 04:30,8,89.4,89.4,89.4,89.4,1
20121001|2012-02-08 06:30,8,89.2,89.2,89.2,89.2,4
20121001|2012-02-08 08:00,8,89.325,89.325,89.25,89.25,7
20121001|2012-02-08 08:30,8,89.1,89.125,89.1,89.1,17
20121001|2012-02-08 09:00,8,89.15,89.25,89.1,89.15,56
20121001|2012-02-08 09:30,8,89.15,89.25,89.075,89.075,128
20121001|2012-02-08 10:00,8,89.1,89.175,89.075,89.1,47
20121001|2012-02-08 10:30,8,89.1,89.175,89.1,89.175,40
20121001|2012-02-08 11:00,8,89.15,89.175,89.1,89.1,139
20121001|2012-02-08 11:30,8,89.175,89.225,89.1,89.2,45
20121001|2012-02-08 12:00,8,89.2,89.225,89.125,89.125,28
20121001|2012-02-08 12:30,8,89.175,89.35,89.075,89.3,239
20121001|2012-02-08 13:00,8,89.3,89.325,89.2,89.225,126
20121001|2012-02-08 13:30,8,89.225,89.225,89.175,89.175,12
20121001|2012-02-08 14:00,8,89.175,89.175,89.175,89.175,5
20121001|2012-02-08 15:00,8,89.25,89.25,89.25,89.25,5
20121001|2012-02-08 15:30,8,89.1,89.1,89.1,89.1,2
20121001|2012-02-09 06:30,9,89.125,89.2,89,89,9
20121001|2012-02-09 07:30,9,89.075,89.2,89.075,89.175,3
20121001|2012-02-09 08:00,9,89.2,89.2,89.2,89.2,1
20121001|2012-02-09 08:30,9,89.325,89.375,89.3,89.325,54
20121001|2012-02-09 09:00,9,89.45,89.95,89.4,89.65,129
20121001|2012-02-09 09:30,9,89.65,89.65,89.475,89.55,68
20121001|2012-02-09 10:00,9,89.525,89.575,89.475,89.5,48
20121001|2012-02-09 10:30,9,89.525,89.525,89.4,89.4,30
20121001|2012-02-09 11:00,9,89.4,89.5,89.35,89.5,17
20121001|2012-02-09 11:30,9,89.5,89.575,89.35,89.35,21
20121001|2012-02-09 12:00,9,89.35,89.375,89.075,89.225,35
20121001|2012-02-09 12:30,9,89.2,89.4,88.9,89.375,266
20121001|2012-02-09 13:00,9,89.375,89.4,89.25,89.3,198
20121001|2012-02-09 13:30,9,89.3,89.3,89.25,89.25,17
20121001|2012-02-09 14:30,9,89.3,89.35,89.3,89.35,12
20121001|2012-02-09 15:00,9,89.275,89.35,89.275,89.35,5
20121001|2012-02-09 15:30,9,89.4,89.4,89.4,89.4,10
20121001|2012-02-09 21:00,10,89.475,89.5,89.475,89.5,2
20121001|2012-02-09 21:30,10,89.5,89.5,89.5,89.5,3
20121001|2012-02-09 22:00,10,89.475,89.475,89.475,89.475,2
20121001|2012-02-10 04:00,10,89.45,89.45,89.425,89.425,2
20121001|2012-02-10 05:00,10,89.45,89.45,89.45,89.45,1
20121001|2012-02-10 06:00,10,89.475,89.475,89.475,89.475,1
20121001|2012-02-10 07:30,10,89.25,89.3,89.025,89.025,7
20121001|2012-02-10 08:00,10,89.025,89.025,89,89,18
20121001|2012-02-10 08:30,10,88.9,88.975,88.875,88.975,8
20121001|2012-02-10 09:00,10,88.975,89.15,88.9,89.025,146
20121001|2012-02-10 09:30,10,89,89.075,89,89.05,65
20121001|2012-02-10 10:00,10,89.075,89.15,89,89.05,119
20121001|2012-02-10 10:30,10,89.1,89.1,88.925,88.925,54
20121001|2012-02-10 11:00,10,88.95,89,88.825,88.85,36
20121001|2012-02-10 11:30,10,89,89.05,88.875,88.875,36
20121001|2012-02-10 12:00,10,88.9,88.95,88.85,88.9,88
20121001|2012-02-10 12:30,10,88.85,89.075,88.85,88.975,150
20121001|2012-02-10 13:00,10,88.975,89.075,88.8,88.95,286
20121001|2012-02-10 13:30,10,88.925,89,88.9,89,15
20121001|2012-02-13 09:00,13,89.05,89.25,89,89.25,82
20121001|2012-02-13 09:30,13,89.15,89.275,89.15,89.15,43
20121001|2012-02-13 10:00,13,89.125,89.125,88.95,88.975,35
20121001|2012-02-13 10:30,13,89.05,89.05,88.925,88.95,54
20121001|2012-02-13 11:00,13,89,89,88.825,88.9,74
20121001|2012-02-13 11:30,13,88.85,88.9,88.825,88.9,52
20121001|2012-02-13 12:00,13,88.825,89.025,88.725,88.825,141
20121001|2012-02-13 12:30,13,88.75,88.75,88.575,88.7,163
20121001|2012-02-13 13:00,13,88.65,88.725,88.55,88.65,49
20121001|2012-02-13 14:00,13,88.7,88.7,88.7,88.7,1
20121001|2012-02-13 15:00,13,88.725,88.725,88.675,88.675,3
20121001|2012-02-13 17:00,14,88.5,88.5,88.5,88.5,1
20121001|2012-02-14 06:00,14,88.75,88.75,88.75,88.75,2
20121001|2012-02-14 07:00,14,88.7,88.7,88.7,88.7,9
20121001|2012-02-14 07:30,14,88.7,88.7,88.7,88.7,7
20121001|2012-02-14 08:00,14,88.825,88.825,88.775,88.775,4
20121001|2012-02-14 08:30,14,88.75,88.85,88.7,88.85,13
20121001|2012-02-14 09:00,14,88.85,88.925,88.8,88.925,96
20121001|2012-02-14 09:30,14,88.75,88.8,88.675,88.675,41
20121001|2012-02-14 10:00,14,88.65,88.75,88.6,88.675,96
20121001|2012-02-14 10:30,14,88.7,88.775,88.675,88.775,42
20121001|2012-02-14 11:00,14,88.775,88.825,88.675,88.825,101
20121001|2012-02-14 11:30,14,88.775,88.95,88.775,88.95,197
20121001|2012-02-14 12:00,14,88.875,88.875,88.825,88.825,5
20121001|2012-02-14 12:30,14,88.85,89.275,88.85,89.25,242
20121001|2012-02-14 13:00,14,89.25,89.325,89.175,89.2,117
20121001|2012-02-14 13:30,14,89.2,89.225,89.2,89.225,7
20121001|2012-02-14 15:30,14,89.2,89.225,89.2,89.225,7
20121001|2012-02-15 02:30,15,89.325,89.325,89.325,89.325,2
20121001|2012-02-15 06:00,15,89.15,89.15,89.15,89.15,3
20121001|2012-02-15 07:00,15,89.325,89.325,89.325,89.325,1
20121001|2012-02-15 07:30,15,89.275,89.275,89.275,89.275,1
20121001|2012-02-15 08:00,15,89.275,89.275,89.275,89.275,1
20121001|2012-02-15 08:30,15,89.075,89.2,89.05,89.05,13
20121001|2012-02-15 09:00,15,89.2,89.275,89.05,89.05,34
20121001|2012-02-15 09:30,15,89.15,89.25,89.15,89.25,36
20121001|2012-02-15 10:00,15,89.15,89.25,89.15,89.2,97
20121001|2012-02-15 10:30,15,89.25,89.45,89.25,89.425,142
20121001|2012-02-15 11:00,15,89.425,89.425,89.35,89.35,18
20121001|2012-02-15 11:30,15,89.3,89.375,89.1,89.125,101
20121001|2012-02-15 12:00,15,89.275,89.35,89.275,89.325,8
20121001|2012-02-15 12:30,15,89.275,89.3,88.9,88.9,162
20121001|2012-02-15 13:00,15,88.9,89.025,88.9,88.975,40
20121001|2012-02-15 13:30,15,89,89,89,89,1
20121001|2012-02-15 14:30,15,88.9,88.9,88.9,88.9,3
20121001|2012-02-15 15:00,15,89,89,89,89,1
20121001|2012-02-15 15:30,15,89.3,89.3,89.3,89.3,2
20121001|2012-02-15 17:30,16,89.45,89.5,89.45,89.5,33
20121001|2012-02-15 18:00,16,89.5,89.6,89.5,89.6,56
20121001|2012-02-15 19:00,16,89.7,89.7,89.625,89.625,4
20121001|2012-02-15 19:30,16,89.625,89.625,89.625,89.625,1
20121001|2012-02-15 20:00,16,89.7,89.75,89.7,89.75,35
20121001|2012-02-15 21:00,16,89.7,89.7,89.7,89.7,1
20121001|2012-02-16 01:30,16,89.675,89.675,89.675,89.675,1
20121001|2012-02-16 06:30,16,89.7,89.75,89.7,89.75,57
20121001|2012-02-16 07:00,16,89.7,89.7,89.7,89.7,4
20121001|2012-02-16 07:30,16,89.7,89.75,89.675,89.75,14
20121001|2012-02-16 08:00,16,89.75,89.75,89.65,89.65,20
20121001|2012-02-16 08:30,16,89.65,89.65,89.6,89.6,4
20121001|2012-02-16 09:00,16,89.55,89.8,89.5,89.75,190
20121001|2012-02-16 09:30,16,89.725,89.8,89.575,89.575,45
20121001|2012-02-16 10:00,16,89.55,89.9,89.55,89.875,50
20121001|2012-02-16 10:30,16,89.8,89.8,89.675,89.675,35
20121001|2012-02-16 11:00,16,89.725,89.825,89.7,89.7,51
20121001|2012-02-16 11:30,16,89.65,89.7,89.6,89.6,32
20121001|2012-02-16 12:00,16,89.625,89.625,89.375,89.375,38
20121001|2012-02-16 12:30,16,89.45,89.625,89.35,89.6,156
20121001|2012-02-16 13:00,16,89.65,89.65,89.575,89.575,58
20121001|2012-02-16 14:00,16,89.5,89.5,89.5,89.5,4
20121001|2012-02-16 15:00,16,89.525,89.6,89.275,89.275,6
20121001|2012-02-17 07:30,17,89.65,89.65,89.65,89.65,3
20121001|2012-02-17 08:00,17,89.65,89.65,89.55,89.575,20
20121001|2012-02-17 08:30,17,89.575,89.575,89.5,89.5,3
20121001|2012-02-17 09:00,17,89.55,89.725,89.55,89.7,61
20121001|2012-02-17 09:30,17,89.6,89.6,89.45,89.525,80
20121001|2012-02-17 10:00,17,89.55,89.55,89.375,89.475,53
20121001|2012-02-17 10:30,17,89.5,89.5,89.425,89.45,20
20121001|2012-02-17 11:00,17,89.425,89.425,89.325,89.375,68
20121001|2012-02-17 11:30,17,89.4,89.55,89.4,89.45,77
20121001|2012-02-17 12:00,17,89.4,89.5,89.35,89.5,23
20121001|2012-02-17 12:30,17,89.55,89.85,89.5,89.85,282
20121001|2012-02-17 13:00,17,89.825,89.85,89.525,89.625,61
20121001|2012-02-17 13:30,17,89.55,89.6,89.5,89.575,8
20121001|2012-02-21 09:00,21,89.6,89.95,89.6,89.95,208
20121001|2012-02-21 09:30,21,89.9,89.975,89.7,89.875,97
20121001|2012-02-21 10:00,21,89.85,89.975,89.5,89.6,75
20121001|2012-02-21 10:30,21,89.675,89.775,89.625,89.75,18
20121001|2012-02-21 11:00,21,89.7,89.8,89.3,89.35,221
20121001|2012-02-21 11:30,21,89.5,89.675,89.475,89.575,12
20121001|2012-02-21 12:00,21,89.425,89.575,89.425,89.575,27
20121001|2012-02-21 12:30,21,89.7,90,89.7,89.95,162
20121001|2012-02-21 13:00,21,89.95,89.975,89.775,89.825,36
20121001|2012-02-21 14:00,21,89.9,89.95,89.9,89.95,18
20121001|2012-02-21 15:00,21,89.825,89.825,89.825,89.825,1
20121001|2012-02-21 20:00,22,89.925,89.925,89.925,89.925,4
20121001|2012-02-21 23:30,22,89.925,89.925,89.925,89.925,1
20121001|2012-02-22 02:00,22,89.95,89.95,89.95,89.95,6
20121001|2012-02-22 04:00,22,89.95,89.95,89.95,89.95,1
20121001|2012-02-22 05:00,22,89.95,89.95,89.95,89.95,1
20121001|2012-02-22 05:30,22,89.95,89.95,89.95,89.95,7
20121001|2012-02-22 06:00,22,89.925,89.95,89.925,89.95,6
20121001|2012-02-22 06:30,22,89.95,89.95,89.95,89.95,6
20121001|2012-02-22 07:00,22,89.95,90,89.95,90,5
20121001|2012-02-22 07:30,22,89.85,89.975,89.85,89.875,13
20121001|2012-02-22 08:00,22,89.875,89.875,89.85,89.85,18
20121001|2012-02-22 08:30,22,89.875,89.875,89.85,89.85,5
20121001|2012-02-22 09:00,22,89.875,89.875,89.6,89.875,99
20121001|2012-02-22 09:30,22,89.875,89.875,89.8,89.875,50
20121001|2012-02-22 10:00,22,89.875,89.95,89.85,89.925,95
20121001|2012-02-22 10:30,22,89.9,89.975,89.8,89.9,149
20121001|2012-02-22 11:00,22,89.875,90,89.825,89.925,279
20121001|2012-02-22 11:30,22,89.875,89.9,89.775,89.8,55
20121001|2012-02-22 12:00,22,89.875,89.975,89.875,89.975,52
20121001|2012-02-22 12:30,22,89.95,90,89.775,89.825,116
20121001|2012-02-22 13:00,22,89.825,89.85,89.7,89.7,29
20121001|2012-02-22 13:30,22,89.75,89.75,89.7,89.7,3
20121001|2012-02-22 14:00,22,89.7,89.7,89.7,89.7,1
20121001|2012-02-22 14:30,22,89.7,89.775,89.7,89.775,3
20121001|2012-02-22 15:00,22,89.775,89.775,89.55,89.55,2
20121001|2012-02-22 15:30,22,89.4,89.4,89.4,89.4,2
20121001|2012-02-22 19:00,23,89.25,89.5,89.25,89.5,2
20121001|2012-02-22 22:00,23,89.2,89.2,89.2,89.2,1
20121001|2012-02-22 23:00,23,89.2,89.2,89.2,89.2,6
20121001|2012-02-23 00:30,23,89.2,89.2,89.2,89.2,1
20121001|2012-02-23 05:00,23,89.2,89.2,89.2,89.2,14
20121001|2012-02-23 05:30,23,89.2,89.225,89.2,89.225,10
20121001|2012-02-23 06:30,23,89.225,89.25,89.225,89.225,3
20121001|2012-02-23 07:00,23,89.25,89.25,89.25,89.25,9
20121001|2012-02-23 07:30,23,89.3,89.3,89.3,89.3,1
20121001|2012-02-23 08:00,23,89.3,89.3,89.2,89.2,16
20121001|2012-02-23 08:30,23,89.2,89.3,89.175,89.225,45
20121001|2012-02-23 09:00,23,89.3,89.3,89,89.2,55
20121001|2012-02-23 09:30,23,89.2,89.275,89.15,89.275,52
20121001|2012-02-23 10:00,23,89.3,89.375,89.175,89.375,104
20121001|2012-02-23 10:30,23,89.375,89.6,89.35,89.525,71
20121001|2012-02-23 11:00,23,89.525,89.525,89.45,89.475,31
20121001|2012-02-23 11:30,23,89.5,89.5,89.4,89.475,35
20121001|2012-02-23 12:00,23,89.475,89.475,89.35,89.35,137
20121001|2012-02-23 12:30,23,89.425,89.425,88.925,88.95,214
20121001|2012-02-23 13:00,23,89.025,89.125,89.025,89.075,40
20121001|2012-02-23 13:30,23,89.175,89.175,89.175,89.175,1
20121001|2012-02-23 14:00,23,89.05,89.05,89.05,89.05,2
20121001|2012-02-23 14:30,23,89.05,89.05,89.05,89.05,3
20121001|2012-02-23 15:00,23,89.05,89.05,89.05,89.05,3
20121001|2012-02-24 00:00,24,89.1,89.1,89.1,89.1,1
20121001|2012-02-24 01:30,24,89.2,89.2,89.2,89.2,8
20121001|2012-02-24 02:00,24,89.2,89.2,89.2,89.2,5
20121001|2012-02-24 06:30,24,89.2,89.2,89.2,89.2,1
20121001|2012-02-24 07:30,24,89.275,89.3,89.275,89.3,4
20121001|2012-02-24 08:00,24,89.275,89.325,89.275,89.275,16
20121001|2012-02-24 08:30,24,89.225,89.3,89.2,89.2,40
20121001|2012-02-24 09:00,24,89.2,89.35,89.175,89.35,111
20121001|2012-02-24 09:30,24,89.3,89.325,88.9,88.9,206
20121001|2012-02-24 10:00,24,88.925,89,88.85,88.95,91
20121001|2012-02-24 10:30,24,88.975,88.975,88.825,88.875,56
20121001|2012-02-24 11:00,24,88.925,89,88.9,89,30
20121001|2012-02-24 11:30,24,89,89,88.875,88.875,21
20121001|2012-02-24 12:00,24,88.9,88.9,88.85,88.85,18
20121001|2012-02-24 12:30,24,88.85,89,88.775,88.775,71
20121001|2012-02-24 13:00,24,88.825,88.875,88.775,88.85,70
20121001|2012-02-27 09:00,27,88.925,88.925,88.15,88.2,287
20121001|2012-02-27 09:30,27,88.25,88.375,88.1,88.375,89
20121001|2012-02-27 10:00,27,88.325,88.525,88.325,88.45,85
20121001|2012-02-27 10:30,27,88.475,88.475,88.25,88.25,44
20121001|2012-02-27 11:00,27,88.25,88.275,88.075,88.15,66
20121001|2012-02-27 11:30,27,88.2,88.225,88.125,88.15,11
20121001|2012-02-27 12:00,27,88.15,88.25,88.15,88.2,17
20121001|2012-02-27 12:30,27,88.175,88.2,88,88.05,142
20121001|2012-02-27 13:00,27,88.1,88.1,88.1,88.1,2
20121001|2012-02-27 13:30,27,88.2,88.25,88.2,88.25,4
20121001|2012-02-27 14:00,27,88.25,88.25,88.25,88.25,1
20121001|2012-02-27 15:00,27,88.1,88.1,88.1,88.1,1
20121001|2012-02-27 17:00,28,88,88,88,88,2
20121001|2012-02-28 04:30,28,88,88,88,88,1
20121001|2012-02-28 05:00,28,88.15,88.15,88.15,88.15,3
20121001|2012-02-28 06:00,28,88.1,88.1,88,88,19
20121001|2012-02-28 06:30,28,88,88,87.875,87.875,12
20121001|2012-02-28 07:00,28,87.9,87.9,87.9,87.9,4
20121001|2012-02-28 07:30,28,87.9,87.9,87.9,87.9,2
20121001|2012-02-28 08:00,28,88,88.175,88,88.125,22
20121001|2012-02-28 08:30,28,88.075,88.075,88,88,14
20121001|2012-02-28 09:00,28,88,88.25,87.95,88.05,72
20121001|2012-02-28 09:30,28,88.125,88.125,88,88.05,23
20121001|2012-02-28 10:00,28,88.05,88.05,87.8,87.85,37
20121001|2012-02-28 10:30,28,87.85,87.925,87.825,87.9,19
20121001|2012-02-28 11:00,28,87.85,88,87.8,87.875,21
20121001|2012-02-28 11:30,28,87.825,87.85,87.775,87.775,5
20121001|2012-02-28 12:00,28,87.85,87.975,87.825,87.875,61
20121001|2012-02-28 12:30,28,87.85,87.925,87.775,87.925,27
20121001|2012-02-28 13:00,28,87.9,88.05,87.9,88.05,66
20121001|2012-02-28 14:30,28,88.05,88.05,88.05,88.05,1
20121001|2012-02-28 15:00,28,88.125,88.125,88.125,88.125,3
20121001|2012-02-28 15:30,28,88.2,88.2,88.2,88.2,3
20121001|2012-02-29 04:00,29,88.05,88.05,88.05,88.05,1
20121001|2012-02-29 04:30,29,88.1,88.1,88.1,88.1,1
20121001|2012-02-29 06:30,29,88.05,88.05,88.05,88.05,1
20121001|2012-02-29 07:00,29,88.325,88.325,88.325,88.325,3
20121001|2012-02-29 07:30,29,88.225,88.275,88.225,88.275,6
20121001|2012-02-29 08:00,29,88.3,88.3,88.3,88.3,1
20121001|2012-02-29 08:30,29,88.3,88.3,88.3,88.3,11
20121001|2012-02-29 09:00,29,88.35,88.35,88.175,88.3,17
20121001|2012-02-29 09:30,29,88.275,88.3,87.875,87.875,27
20121001|2012-02-29 10:00,29,87.9,87.975,87.875,87.975,20
20121001|2012-02-29 10:30,29,87.75,88.05,87.75,88,25
20121001|2012-02-29 11:00,29,88,88.7,88,88.4,232
20121001|2012-02-29 11:30,29,88.475,88.475,88.4,88.475,53
20121001|2012-02-29 12:00,29,88.475,88.5,88.325,88.4,25
20121001|2012-02-29 12:30,29,88.45,89,88.425,88.975,208
20121001|2012-02-29 13:00,29,88.9,88.925,88.75,88.875,80
20121001|2012-02-29 13:30,29,88.95,88.95,88.85,88.85,3
20121001|2012-02-29 14:00,29,88.85,88.85,88.85,88.85,3
20121001|2012-02-29 17:30,1,88.7,88.7,88.7,88.7,16
20121001|2012-02-29 22:30,1,88.7,88.7,88.7,88.7,5
20121001|2012-03-01 01:30,1,88.7,88.7,88.7,88.7,5
20121001|2012-03-01 02:00,1,88.7,88.7,88.65,88.7,16
20121001|2012-03-01 07:00,1,88.7,88.7,88.7,88.7,3
20121001|2012-03-01 07:30,1,88.7,88.7,88.675,88.7,50
20121001|2012-03-01 08:00,1,88.675,88.7,88.675,88.7,42
20121001|2012-03-01 08:30,1,88.725,88.75,88.55,88.55,26
20121001|2012-03-01 09:00,1,88.6,88.7,88.5,88.5,85
20121001|2012-03-01 09:30,1,88.4,88.65,88.25,88.6,106
20121001|2012-03-01 10:00,1,88.5,88.5,88.475,88.5,17
20121001|2012-03-01 10:30,1,88.45,88.575,88.45,88.5,22
20121001|2012-03-01 11:00,1,88.625,88.75,88.6,88.65,42
20121001|2012-03-01 11:30,1,88.625,88.775,88.625,88.725,23
20121001|2012-03-01 12:00,1,88.75,89.025,88.7,89,194
20121001|2012-03-01 12:30,1,89,89.55,88.875,89.55,481
20121001|2012-03-01 13:00,1,89.575,89.65,89.475,89.575,134
20121001|2012-03-01 13:30,1,89.55,89.55,89.5,89.5,10
20121001|2012-03-01 14:00,1,89.6,89.6,89.6,89.6,1
20121001|2012-03-01 14:30,1,89.6,89.6,89.6,89.6,1
20121001|2012-03-01 15:00,1,89.6,89.65,89.6,89.65,9
20121001|2012-03-01 15:30,1,89.55,89.55,89.55,89.55,1
20121001|2012-03-01 17:00,2,89.6,89.6,89.6,89.6,2
20121001|2012-03-01 19:00,2,89.5,89.5,89.5,89.5,7
20121001|2012-03-01 21:00,2,89.525,89.525,89.5,89.5,10
20121001|2012-03-02 02:30,2,89.65,89.65,89.65,89.65,2
20121001|2012-03-02 05:00,2,89.7,89.7,89.7,89.7,4
20121001|2012-03-02 06:00,2,89.7,89.7,89.7,89.7,2
20121001|2012-03-02 07:30,2,89.65,89.65,89.5,89.5,21
20121001|2012-03-02 08:30,2,89.475,89.55,89.475,89.5,25
20121001|2012-03-02 09:00,2,89.55,89.55,89.35,89.4,112
20121001|2012-03-02 09:30,2,89.525,89.625,89.45,89.525,69
20121001|2012-03-02 10:00,2,89.55,89.575,89.45,89.575,37
20121001|2012-03-02 10:30,2,89.65,89.725,89.6,89.675,26
20121001|2012-03-02 11:00,2,89.7,89.7,89.65,89.65,3
20121001|2012-03-02 11:30,2,89.65,89.7,89.6,89.65,54
20121001|2012-03-02 12:00,2,89.65,89.65,89.45,89.45,53
20121001|2012-03-02 12:30,2,89.45,89.65,89.45,89.625,38
20121001|2012-03-02 13:00,2,89.7,89.7,89.65,89.65,10
20121001|2012-03-02 13:30,2,89.65,89.7,89.65,89.7,5
20121001|2012-03-05 09:00,5,89.6,89.725,89.6,89.7,136
20121001|2012-03-05 09:30,5,89.7,89.725,89.625,89.625,43
20121001|2012-03-05 10:00,5,89.65,89.7,89.625,89.7,11
20121001|2012-03-05 10:30,5,89.65,89.725,89.375,89.375,120
20121001|2012-03-05 11:00,5,89.425,89.425,89.25,89.25,35
20121001|2012-03-05 11:30,5,89.225,89.225,89.025,89.15,47
20121001|2012-03-05 12:00,5,89.1,89.125,88.875,89.1,70
20121001|2012-03-05 12:30,5,89.125,89.2,89,89.2,95
20121001|2012-03-05 13:00,5,89.15,89.25,89.125,89.125,60
20121001|2012-03-05 13:30,5,89.125,89.15,89.125,89.15,3
20121001|2012-03-05 14:30,5,89.1,89.1,89.1,89.1,1
20121001|2012-03-05 15:00,5,89.1,89.1,89.1,89.1,5
20121001|2012-03-05 15:30,5,89.1,89.1,89.05,89.05,5
20121001|2012-03-05 17:00,6,89.05,89.05,89.05,89.05,9
20121001|2012-03-05 20:30,6,88.9,88.9,88.9,88.9,7
20121001|2012-03-05 21:30,6,88.925,88.925,88.9,88.9,5
20121001|2012-03-06 02:30,6,88.825,88.825,88.825,88.825,2
20121001|2012-03-06 03:00,6,88.8,88.8,88.8,88.8,2
20121001|2012-03-06 03:30,6,88.8,88.8,88.675,88.675,11
20121001|2012-03-06 04:00,6,88.5,88.5,88.1,88.1,11
20121001|2012-03-06 05:30,6,88.05,88.05,88,88,3
20121001|2012-03-06 06:00,6,87.925,88.825,87.925,88.825,19
20121001|2012-03-06 06:30,6,88.775,88.925,88.775,88.9,76
20121001|2012-03-06 07:00,6,88.8,88.8,88.8,88.8,1
20121001|2012-03-06 07:30,6,88.675,88.675,88.675,88.675,1
20121001|2012-03-06 08:00,6,88.55,88.575,88.525,88.525,3
20121001|2012-03-06 08:30,6,88.4,88.475,88.325,88.325,3
20121001|2012-03-06 09:00,6,88.45,88.45,87.9,87.9,170
20121001|2012-03-06 09:30,6,88.075,88.35,88.075,88.075,50
20121001|2012-03-06 10:00,6,88.075,88.275,88.075,88.175,73
20121001|2012-03-06 10:30,6,88.175,88.225,88,88.2,58
20121001|2012-03-06 11:00,6,88.2,88.225,87.925,88,60
20121001|2012-03-06 11:30,6,87.925,88.05,87.7,87.75,61
20121001|2012-03-06 12:00,6,87.725,87.775,87.6,87.775,81
20121001|2012-03-06 12:30,6,87.65,87.825,87.35,87.525,166
20121001|2012-03-06 13:00,6,87.525,87.55,87.375,87.4,81
20121001|2012-03-06 13:30,6,87.4,87.4,87.4,87.4,4
20121001|2012-03-06 14:30,6,87.4,87.4,87.4,87.4,8
20121001|2012-03-06 15:00,6,87.575,87.575,87.575,87.575,2
20121001|2012-03-06 15:30,6,87.525,87.6,87.525,87.55,22
20121001|2012-03-06 19:00,7,87.65,87.65,87.65,87.65,1
20121001|2012-03-06 19:30,7,87.65,87.65,87.65,87.65,1
20121001|2012-03-06 21:30,7,87.55,87.55,87.55,87.55,1
20121001|2012-03-06 22:00,7,87.425,87.425,87.425,87.425,1
20121001|2012-03-07 01:30,7,87.35,87.35,87.35,87.35,2
20121001|2012-03-07 03:30,7,87.475,87.475,87.475,87.475,1
20121001|2012-03-07 07:00,7,87.45,87.45,87.45,87.45,6
20121001|2012-03-07 07:30,7,87.525,87.525,87.525,87.525,4
20121001|2012-03-07 08:30,7,87.55,87.55,87.55,87.55,3
20121001|2012-03-07 09:00,7,87.575,87.95,87.5,87.775,66
20121001|2012-03-07 09:30,7,87.875,87.95,87.675,87.95,86
20121001|2012-03-07 10:00,7,88.05,88.125,87.825,87.875,27
20121001|2012-03-07 10:30,7,87.85,88.025,87.7,87.9,22
20121001|2012-03-07 11:00,7,87.875,87.875,87.575,87.8,37
20121001|2012-03-07 11:30,7,87.7,87.7,87.6,87.6,18
20121001|2012-03-07 12:00,7,87.5,87.575,87.475,87.475,28
20121001|2012-03-07 12:30,7,87.4,87.55,87.2,87.5,178
20121001|2012-03-07 13:00,7,87.525,87.575,87.275,87.4,48
20121001|2012-03-07 13:30,7,87.475,87.475,87.45,87.45,25
20121001|2012-03-07 14:00,7,87.5,87.55,87.5,87.55,13
20121001|2012-03-07 14:30,7,87.45,87.55,87.45,87.55,2
20121001|2012-03-07 15:00,7,87.55,87.55,87.4,87.4,9
20121001|2012-03-07 15:30,7,87.4,87.4,87.4,87.4,6
20121001|2012-03-07 23:00,8,87.55,87.55,87.55,87.55,3
20121001|2012-03-08 01:00,8,87.225,87.225,87.225,87.225,9
20121001|2012-03-08 02:30,8,87.225,87.225,87.225,87.225,1
20121001|2012-03-08 05:00,8,87.225,87.225,87.225,87.225,2
20121001|2012-03-08 07:00,8,87.55,87.55,87.55,87.55,7
20121001|2012-03-08 07:30,8,87.575,87.95,87.575,87.8,28
20121001|2012-03-08 08:00,8,87.8,87.9,87.8,87.9,20
20121001|2012-03-08 08:30,8,87.875,87.9,87.875,87.875,13
20121001|2012-03-08 09:00,8,87.9,88.05,87.725,87.725,17
20121001|2012-03-08 09:30,8,87.7,87.8,87.575,87.775,53
20121001|2012-03-08 10:00,8,87.55,87.55,87.55,87.55,1
20121001|2012-03-08 10:30,8,87.5,87.65,87.45,87.525,37
20121001|2012-03-08 11:00,8,87.5,87.5,87.35,87.5,26
20121001|2012-03-08 11:30,8,87.55,87.7,87.5,87.55,27
20121001|2012-03-08 12:00,8,87.525,87.675,87.525,87.675,37
20121001|2012-03-08 12:30,8,87.7,87.7,87.35,87.5,173
20121001|2012-03-08 13:00,8,87.5,87.65,87.45,87.575,57
20121001|2012-03-08 14:00,8,87.8,87.8,87.75,87.75,5
20121001|2012-03-08 14:30,8,87.7,87.7,87.65,87.65,3
20121001|2012-03-08 15:00,8,87.625,87.675,87.5,87.5,28
20121001|2012-03-08 15:30,8,87.35,87.375,87.35,87.375,18
20121001|2012-03-08 17:00,9,87.4,87.4,87.4,87.4,1
20121001|2012-03-08 22:00,9,87.35,87.35,87.35,87.35,1
20121001|2012-03-09 01:00,9,87.3,87.3,87.3,87.3,1
20121001|2012-03-09 07:30,9,87.325,87.325,87.2,87.2,19
20121001|2012-03-09 08:00,9,87.2,87.2,86.95,87,48
20121001|2012-03-09 08:30,9,86.95,87,86.875,87,31
20121001|2012-03-09 09:00,9,87.1,87.125,86.925,87,73
20121001|2012-03-09 09:30,9,86.975,87,86.85,86.975,71
20121001|2012-03-09 10:00,9,87,87.25,87,87.1,60
20121001|2012-03-09 10:30,9,87.05,87.1,86.675,86.825,127
20121001|2012-03-09 11:00,9,86.85,86.85,86.625,86.8,71
20121001|2012-03-09 11:30,9,86.825,86.875,86.8,86.825,14
20121001|2012-03-09 12:00,9,86.9,87.225,86.9,87.175,66
20121001|2012-03-09 12:30,9,86.95,87,86.575,86.75,314
20121001|2012-03-09 13:00,9,86.75,87.075,86.75,87,102
20121001|2012-03-09 13:30,9,86.9,86.925,86.825,86.875,21
20121001|2012-03-12 09:00,12,86.65,86.725,86.325,86.325,89
20121001|2012-03-12 09:30,12,86.3,86.4,86.1,86.25,33
20121001|2012-03-12 10:00,12,86.2,86.2,85.75,85.975,166
20121001|2012-03-12 10:30,12,85.975,85.975,85.8,85.85,68
20121001|2012-03-12 11:00,12,85.925,86.1,85.925,86.025,61
20121001|2012-03-12 11:30,12,86.05,86.1,86.05,86.1,7
20121001|2012-03-12 12:00,12,86.1,86.125,86.025,86.05,20
20121001|2012-03-12 12:30,12,86,86.675,86,86.65,153
20121001|2012-03-12 13:00,12,86.7,86.75,86.6,86.75,239
20121001|2012-03-12 14:00,12,86.75,86.75,86.675,86.675,14
20121001|2012-03-12 14:30,12,86.65,86.65,86.65,86.65,1
20121001|2012-03-12 15:00,12,86.65,86.65,86.65,86.65,9
20121001|2012-03-12 15:30,12,86.85,86.85,86.85,86.85,3
20121001|2012-03-12 17:00,13,86.65,86.65,86.5,86.5,25
20121001|2012-03-12 17:30,13,86.45,86.45,86.45,86.45,2
20121001|2012-03-12 18:00,13,86.45,86.45,86.45,86.45,3
20121001|2012-03-13 02:00,13,86.4,86.4,86.4,86.4,5
20121001|2012-03-13 03:00,13,86.35,86.35,86.35,86.35,4
20121001|2012-03-13 03:30,13,86.25,86.25,86.25,86.25,6
20121001|2012-03-13 04:00,13,86.25,86.25,86.25,86.25,3
20121001|2012-03-13 04:30,13,86.225,86.225,86.225,86.225,5
20121001|2012-03-13 05:00,13,86.25,86.25,86.225,86.225,9
20121001|2012-03-13 05:30,13,86.225,86.25,86.225,86.225,11
20121001|2012-03-13 06:00,13,86.225,86.3,86.225,86.25,17
20121001|2012-03-13 06:30,13,86.35,86.5,86.35,86.5,13
20121001|2012-03-13 07:00,13,86.25,86.35,86.25,86.325,15
20121001|2012-03-13 07:30,13,86.3,86.425,86.275,86.425,14
20121001|2012-03-13 08:00,13,86.45,86.6,86.45,86.475,72
20121001|2012-03-13 08:30,13,86.55,86.6,86.5,86.6,122
20121001|2012-03-13 09:00,13,86.6,86.725,86.575,86.625,90
20121001|2012-03-13 09:30,13,86.55,86.6,86.4,86.4,25
20121001|2012-03-13 10:00,13,86.375,86.625,86.25,86.625,88
20121001|2012-03-13 10:30,13,86.55,86.55,86.475,86.55,12
20121001|2012-03-13 11:00,13,86.525,86.6,86.425,86.6,24
20121001|2012-03-13 11:30,13,86.575,86.65,86.475,86.475,10
20121001|2012-03-13 12:00,13,86.475,86.65,86.45,86.65,56
20121001|2012-03-13 12:30,13,86.575,87.025,86.525,87,145
20121001|2012-03-13 13:00,13,87,87,86.875,86.9,169
20121001|2012-03-13 13:30,13,86.9,87,86.85,87,14
20121001|2012-03-13 14:00,13,86.85,86.85,86.725,86.725,24
20121001|2012-03-13 15:30,13,86.9,86.925,86.875,86.925,6
20121001|2012-03-13 18:00,14,86.8,86.8,86.8,86.8,10
20121001|2012-03-14 04:00,14,86.8,86.8,86.8,86.8,15
20121001|2012-03-14 05:30,14,86.8,86.8,86.8,86.8,2
20121001|2012-03-14 06:30,14,86.8,86.85,86.75,86.75,16
20121001|2012-03-14 07:30,14,86.8,86.8,86.8,86.8,8
20121001|2012-03-14 08:00,14,86.875,87.025,86.875,87.025,12
20121001|2012-03-14 08:30,14,86.8,86.8,86.75,86.75,10
20121001|2012-03-14 09:00,14,86.85,87.1,86.75,86.875,344
20121001|2012-03-14 09:30,14,86.825,86.9,86.775,86.875,93
20121001|2012-03-14 10:00,14,86.875,86.9,86.75,86.75,112
20121001|2012-03-14 10:30,14,86.75,86.925,86.7,86.825,59
20121001|2012-03-14 11:00,14,86.8,86.8,86.625,86.75,61
20121001|2012-03-14 11:30,14,86.7,86.9,86.7,86.75,110
20121001|2012-03-14 12:00,14,86.8,86.825,86.675,86.7,25
20121001|2012-03-14 12:30,14,86.7,86.8,86.6,86.8,67
20121001|2012-03-14 13:00,14,86.775,86.85,86.75,86.775,37
20121001|2012-03-14 13:30,14,86.8,86.8,86.75,86.8,11
20121001|2012-03-14 14:00,14,86.85,86.85,86.8,86.85,5
20121001|2012-03-14 14:30,14,86.85,87.05,86.85,87.025,12
20121001|2012-03-14 15:00,14,86.825,86.825,86.75,86.75,2
20121001|2012-03-14 15:30,14,86.875,87.025,86.875,87.025,3
20121001|2012-03-14 17:00,15,86.75,86.875,86.65,86.875,18
20121001|2012-03-14 17:30,15,86.85,86.85,86.85,86.85,11
20121001|2012-03-15 04:30,15,86.9,86.95,86.9,86.95,79
20121001|2012-03-15 05:00,15,86.975,86.975,86.975,86.975,2
20121001|2012-03-15 06:00,15,86.95,86.975,86.95,86.975,5
20121001|2012-03-15 06:30,15,86.9,86.975,86.9,86.975,3
20121001|2012-03-15 07:30,15,87.025,87.025,87.025,87.025,2
20121001|2012-03-15 08:00,15,87,87,86.975,86.975,12
20121001|2012-03-15 08:30,15,87,87,86.95,87,53
20121001|2012-03-15 09:00,15,86.9,87.1,86.85,87.1,171
20121001|2012-03-15 09:30,15,87.1,87.175,86.925,86.95,107
20121001|2012-03-15 10:00,15,86.95,87.125,86.825,86.825,33
20121001|2012-03-15 10:30,15,86.825,87,86.675,86.95,89
20121001|2012-03-15 11:00,15,86.9,86.925,86.75,86.8,31
20121001|2012-03-15 11:30,15,86.8,86.8,86.725,86.75,29
20121001|2012-03-15 12:00,15,86.65,86.675,86.525,86.525,49
20121001|2012-03-15 12:30,15,86.55,86.775,86.45,86.625,282
20121001|2012-03-15 13:00,15,86.65,86.65,86.3,86.325,165
20121001|2012-03-15 13:30,15,86.3,86.35,86.25,86.275,49
20121001|2012-03-15 14:00,15,86.275,86.45,86.25,86.45,43
20121001|2012-03-15 15:00,15,86.45,86.45,86.45,86.45,31
20121001|2012-03-15 15:30,15,86.55,86.55,86.55,86.55,2
20121001|2012-03-16 06:30,16,86.25,86.25,86.2,86.2,8
20121001|2012-03-16 07:30,16,86.45,86.45,86.45,86.45,1
20121001|2012-03-16 08:00,16,86.4,86.5,86.375,86.5,9
20121001|2012-03-16 08:30,16,86.5,86.5,86.5,86.5,45
20121001|2012-03-16 09:00,16,86.375,86.45,86,86,216
20121001|2012-03-16 09:30,16,86,86.225,85.95,85.95,128
20121001|2012-03-16 10:00,16,85.95,85.95,85.725,85.725,118
20121001|2012-03-16 10:30,16,85.725,86,85.725,85.975,56
20121001|2012-03-16 11:00,16,86,86,85.925,85.925,167
20121001|2012-03-16 11:30,16,86,86.05,85.8,85.8,43
20121001|2012-03-16 12:00,16,85.8,85.8,85.75,85.75,65
20121001|2012-03-16 12:30,16,85.75,85.825,85.65,85.65,541
20121001|2012-03-16 13:00,16,85.675,85.7,85.6,85.6,65
20121001|2012-03-16 13:30,16,85.6,85.6,85.6,85.6,9
20121001|2012-03-19 09:00,19,85.675,85.675,85.25,85.325,183
20121001|2012-03-19 09:30,19,85.375,85.575,85.375,85.5,61
20121001|2012-03-19 10:00,19,85.65,85.75,85.575,85.575,49
20121001|2012-03-19 10:30,19,85.55,86.05,85.55,86,141
20121001|2012-03-19 11:00,19,86,86,85.75,85.75,76
20121001|2012-03-19 11:30,19,85.725,85.8,85.725,85.75,15
20121001|2012-03-19 12:00,19,85.75,86,85.75,86,60
20121001|2012-03-19 12:30,19,86,86,85.625,85.775,89
20121001|2012-03-19 13:00,19,85.8,85.85,85.8,85.8,43
20121001|2012-03-19 13:30,19,85.775,85.775,85.775,85.775,17
20121001|2012-03-19 14:00,19,85.75,85.75,85.75,85.75,5
20121001|2012-03-19 14:30,19,85.75,85.75,85.6,85.6,23
20121001|2012-03-19 17:00,20,85.575,85.575,85.55,85.55,10
20121001|2012-03-19 17:30,20,85.525,85.525,85.525,85.525,1
20121001|2012-03-19 18:30,20,85.525,85.525,85.525,85.525,4
20121001|2012-03-20 00:30,20,85.5,85.5,85.5,85.5,1
20121001|2012-03-20 04:00,20,85.35,85.35,85.35,85.35,5
20121001|2012-03-20 04:30,20,85.35,85.35,85.35,85.35,4
20121001|2012-03-20 05:00,20,85.35,85.35,85.35,85.35,2
20121001|2012-03-20 06:00,20,85.35,85.35,85.175,85.175,52
20121001|2012-03-20 06:30,20,85.3,85.3,85.3,85.3,1
20121001|2012-03-20 07:00,20,85.25,85.25,85.25,85.25,10
20121001|2012-03-20 07:30,20,85.35,85.35,85.35,85.35,34
20121001|2012-03-20 08:00,20,85.325,85.525,85.325,85.525,9
20121001|2012-03-20 08:30,20,85.55,85.55,85.55,85.55,17
20121001|2012-03-20 09:00,20,85.55,85.55,84.9,84.925,89
20121001|2012-03-20 09:30,20,84.95,85.25,84.825,85.15,179
20121001|2012-03-20 10:00,20,85.175,85.2,85.025,85.2,29
20121001|2012-03-20 10:30,20,85.15,85.175,85.025,85.075,30
20121001|2012-03-20 11:00,20,85.05,85.15,85.025,85.125,13
20121001|2012-03-20 11:30,20,85.175,85.2,85.15,85.15,14
20121001|2012-03-20 12:00,20,85.075,85.15,85.025,85.025,48
20121001|2012-03-20 12:30,20,85,85.15,85,85.075,113
20121001|2012-03-20 13:00,20,85.1,85.1,85.025,85.1,45
20121001|2012-03-20 13:30,20,85.05,85.05,85.05,85.05,5
20121001|2012-03-20 14:00,20,85.15,85.15,85.15,85.15,2
20121001|2012-03-20 14:30,20,85.2,85.2,85.075,85.1,16
20121001|2012-03-20 15:00,20,85.1,85.1,84.975,84.975,45
20121001|2012-03-20 15:30,20,84.975,84.975,84.9,84.975,27
20121001|2012-03-20 17:00,21,84.925,84.925,84.925,84.925,1
20121001|2012-03-20 17:30,21,84.975,84.975,84.975,84.975,1
20121001|2012-03-20 18:00,21,84.975,84.975,84.975,84.975,1
20121001|2012-03-20 22:00,21,85,85,85,85,1
20121001|2012-03-21 02:30,21,85,85,85,85,1
20121001|2012-03-21 04:00,21,85,85,85,85,1
20121001|2012-03-21 05:00,21,84.9,84.9,84.9,84.9,1
20121001|2012-03-21 06:30,21,84.75,84.8,84.75,84.8,7
20121001|2012-03-21 08:00,21,84.7,84.7,84.7,84.7,23
20121001|2012-03-21 08:30,21,84.775,84.975,84.725,84.95,63
20121001|2012-03-21 09:00,21,85.125,85.3,85,85.25,160
20121001|2012-03-21 09:30,21,85.3,85.525,85.275,85.35,129
20121001|2012-03-21 10:00,21,85.3,85.4,85.175,85.175,82
20121001|2012-03-21 10:30,21,85.175,85.225,85.1,85.1,25
20121001|2012-03-21 11:00,21,85.15,85.2,85.025,85.125,11
20121001|2012-03-21 11:30,21,85.1,85.175,84.975,85.15,30
20121001|2012-03-21 12:00,21,85.175,85.175,84.925,84.925,22
20121001|2012-03-21 12:30,21,84.9,85.3,84.9,85,61
20121001|2012-03-21 13:00,21,85,85,84.95,84.975,15
20121001|2012-03-21 14:00,21,84.95,84.95,84.95,84.95,4
20121001|2012-03-21 14:30,21,85,85,85,85,2
20121001|2012-03-21 15:00,21,84.975,84.975,84.975,84.975,2
20121001|2012-03-21 15:30,21,84.975,85.025,84.975,85.025,6
20121001|2012-03-22 04:30,22,84.9,84.9,84.9,84.9,5
20121001|2012-03-22 06:30,22,84.95,84.95,84.95,84.95,5
20121001|2012-03-22 07:00,22,84.95,84.95,84.9,84.95,179
20121001|2012-03-22 07:30,22,85.075,85.075,85.025,85.025,5
20121001|2012-03-22 08:00,22,84.975,85.025,84.95,85.025,11
20121001|2012-03-22 08:30,22,84.95,85.05,84.95,85.05,20
20121001|2012-03-22 09:00,22,85,85.35,84.95,85.325,212
20121001|2012-03-22 09:30,22,85.3,85.45,85.075,85.4,104
20121001|2012-03-22 10:00,22,85.4,85.5,85.25,85.25,100
20121001|2012-03-22 10:30,22,85.25,85.45,85.125,85.425,108
20121001|2012-03-22 11:00,22,85.425,85.475,85.15,85.15,111
20121001|2012-03-22 11:30,22,85.1,85.3,85,85.2,174
20121001|2012-03-22 12:00,22,85.2,85.425,85.175,85.425,93
20121001|2012-03-22 12:30,22,85.45,85.525,85.25,85.25,355
20121001|2012-03-22 13:00,22,85.25,85.3,85.15,85.175,103
20121001|2012-03-22 14:00,22,85.2,85.225,85.2,85.225,3
20121001|2012-03-22 14:30,22,85.225,85.225,85.225,85.225,19
20121001|2012-03-22 15:30,22,85.15,85.15,85.15,85.15,1
20121001|2012-03-23 01:00,23,85.125,85.125,85.125,85.125,1
20121001|2012-03-23 03:00,23,85.1,85.1,85.1,85.1,1
20121001|2012-03-23 03:30,23,85.075,85.075,85.075,85.075,1
20121001|2012-03-23 06:00,23,84.7,84.7,84.7,84.7,1
20121001|2012-03-23 06:30,23,84.65,84.7,84.65,84.7,13
20121001|2012-03-23 07:00,23,84.825,84.85,84.825,84.85,2
20121001|2012-03-23 07:30,23,84.825,84.825,84.825,84.825,5
20121001|2012-03-23 08:00,23,84.8,84.8,84.65,84.65,77
20121001|2012-03-23 08:30,23,84.55,84.65,84.55,84.55,38
20121001|2012-03-23 09:00,23,84.625,84.875,84.55,84.75,79
20121001|2012-03-23 09:30,23,84.7,84.8,84.7,84.775,125
20121001|2012-03-23 10:00,23,84.775,84.775,84.675,84.675,74
20121001|2012-03-23 10:30,23,84.65,84.75,84.425,84.425,414
20121001|2012-03-23 11:00,23,84.425,84.45,84.125,84.45,171
20121001|2012-03-23 11:30,23,84.4,84.675,84.4,84.6,124
20121001|2012-03-23 12:00,23,84.5,84.625,84.45,84.625,42
20121001|2012-03-23 12:30,23,84.625,84.975,84.625,84.875,114
20121001|2012-03-23 13:00,23,84.875,84.975,84.825,84.825,52
20121001|2012-03-26 09:00,26,84.75,84.825,84.5,84.525,163
20121001|2012-03-26 09:30,26,84.5,84.575,84.45,84.525,83
20121001|2012-03-26 10:00,26,84.5,84.55,84.4,84.4,103
20121001|2012-03-26 10:30,26,84.55,84.6,84.475,84.475,53
20121001|2012-03-26 11:00,26,84.55,84.55,84.5,84.5,10
20121001|2012-03-26 11:30,26,84.5,84.75,84.5,84.725,30
20121001|2012-03-26 12:00,26,84.7,84.825,84.65,84.65,37
20121001|2012-03-26 12:30,26,84.7,85.3,84.7,85.275,143
20121001|2012-03-26 13:00,26,85.225,85.25,85.15,85.15,20
20121001|2012-03-26 13:30,26,85.15,85.15,85,85,5
20121001|2012-03-26 14:00,26,85.075,85.075,85.075,85.075,2
20121001|2012-03-26 15:30,26,85.15,85.15,85.15,85.15,5
20121001|2012-03-27 05:00,27,85.025,85.025,85.025,85.025,6
20121001|2012-03-27 06:00,27,85,85.025,85,85.025,4
20121001|2012-03-27 06:30,27,85,85,85,85,4
20121001|2012-03-27 07:30,27,85,85,85,85,10
20121001|2012-03-27 08:00,27,84.95,85.15,84.925,85.125,57
20121001|2012-03-27 08:30,27,85.125,85.35,85.125,85.35,8
20121001|2012-03-27 09:00,27,85.375,85.925,85.275,85.75,179
20121001|2012-03-27 09:30,27,85.8,85.825,85.7,85.7,136
20121001|2012-03-27 10:00,27,85.7,86.1,85.7,86.05,125
20121001|2012-03-27 10:30,27,86.05,86.05,85.8,85.8,181
20121001|2012-03-27 11:00,27,85.8,85.9,85.8,85.825,67
20121001|2012-03-27 11:30,27,85.8,85.85,85.475,85.5,133
20121001|2012-03-27 12:00,27,85.45,85.8,85.4,85.7,430
20121001|2012-03-27 12:30,27,85.55,85.7,85.45,85.7,118
20121001|2012-03-27 13:00,27,85.7,85.725,85.6,85.6,66
20121001|2012-03-27 13:30,27,85.625,85.625,85.625,85.625,2
20121001|2012-03-27 14:30,27,85.55,85.55,85.55,85.55,1
20121001|2012-03-27 15:00,27,85.55,85.575,85.55,85.575,3
20121001|2012-03-27 19:00,28,85.8,85.8,85.8,85.8,1
20121001|2012-03-27 23:30,28,85.775,85.775,85.775,85.775,5
20121001|2012-03-28 00:00,28,85.775,85.775,85.775,85.775,2
20121001|2012-03-28 07:30,28,85.4,85.45,85.4,85.4,16
20121001|2012-03-28 08:00,28,85.4,85.4,85.25,85.35,9
20121001|2012-03-28 08:30,28,85.35,85.4,85.15,85.275,199
20121001|2012-03-28 09:00,28,85.2,85.3,84.75,84.975,328
20121001|2012-03-28 09:30,28,85,85,84.75,84.9,116
20121001|2012-03-28 10:00,28,84.9,85,84.7,84.775,171
20121001|2012-03-28 10:30,28,84.775,84.825,84.6,84.6,142
20121001|2012-03-28 11:00,28,84.6,84.625,84.425,84.575,113
20121001|2012-03-28 11:30,28,84.55,84.725,84.5,84.6,126
20121001|2012-03-28 12:00,28,84.575,84.725,84.425,84.7,120
20121001|2012-03-28 12:30,28,84.65,84.75,84.25,84.3,179
20121001|2012-03-28 13:00,28,84.3,84.35,84,84.1,146
20121001|2012-03-28 13:30,28,84.1,84.175,84.075,84.175,11
20121001|2012-03-28 14:00,28,84.175,84.175,84.175,84.175,1
20121001|2012-03-28 14:30,28,84.075,84.075,84.075,84.075,5
20121001|2012-03-28 15:00,28,84.175,84.175,84.175,84.175,4
20121001|2012-03-28 18:30,29,84,84,84,84,11
20121001|2012-03-28 19:30,29,84.025,84.025,84.025,84.025,1
20121001|2012-03-28 20:30,29,84.1,84.1,84.1,84.1,1
20121001|2012-03-29 03:30,29,84.025,84.025,84.025,84.025,1
20121001|2012-03-29 05:30,29,84,84,84,84,1
20121001|2012-03-29 06:30,29,84,84,84,84,6
20121001|2012-03-29 07:00,29,84,84,84,84,3
20121001|2012-03-29 07:30,29,83.875,83.875,83.875,83.875,3
20121001|2012-03-29 08:00,29,83.875,83.975,83.875,83.9,72
20121001|2012-03-29 08:30,29,83.9,84.05,83.85,83.875,59
20121001|2012-03-29 09:00,29,83.9,84.25,83.675,84.125,78
20121001|2012-03-29 09:30,29,84.1,84.1,83.95,84,28
20121001|2012-03-29 10:00,29,84,84.025,83.875,83.95,365
20121001|2012-03-29 10:30,29,83.95,84.1,83.85,83.875,100
20121001|2012-03-29 11:00,29,83.825,83.825,83.325,83.525,241
20121001|2012-03-29 11:30,29,83.475,83.475,82.9,83.125,139
20121001|2012-03-29 12:00,29,83.125,83.125,82.375,82.525,358
20121001|2012-03-29 12:30,29,82.5,82.525,82.275,82.3,224
20121001|2012-03-29 13:00,29,82.3,82.525,82.275,82.275,121
20121001|2012-03-29 14:00,29,82.25,82.35,82.25,82.35,18
20121001|2012-03-29 15:00,29,82.1,82.15,82.1,82.15,2
20121001|2012-03-29 21:30,30,82.375,82.375,82.375,82.375,1
20121001|2012-03-29 23:30,30,82.5,82.5,82.5,82.5,1
20121001|2012-03-30 06:30,30,82.175,82.175,81.975,81.975,29
20121001|2012-03-30 07:00,30,82.125,82.125,82.125,82.125,1
20121001|2012-03-30 07:30,30,82.2,82.75,82.15,82.75,16
20121001|2012-03-30 08:00,30,82.75,82.85,82.75,82.85,3
20121001|2012-03-30 08:30,30,82.75,83.025,82.75,83.025,8
20121001|2012-03-30 09:00,30,82.85,82.85,82.425,82.75,120
20121001|2012-03-30 09:30,30,82.7,83.3,82.65,82.9,181
20121001|2012-03-30 10:00,30,82.925,83,82.9,82.95,95
20121001|2012-03-30 10:30,30,82.9,82.975,82.45,82.8,108
20121001|2012-03-30 11:00,30,82.8,82.8,82.2,82.2,66
20121001|2012-03-30 11:30,30,82.3,82.425,82.275,82.375,29
20121001|2012-03-30 12:00,30,82.3,82.35,82.2,82.2,23
20121001|2012-03-30 12:30,30,82.25,83.075,81.925,82.875,397
20121001|2012-03-30 13:00,30,82.8,82.8,82.55,82.625,80
20121001|2012-03-30 13:30,30,82.6,82.65,82.575,82.575,6
20121001|2012-04-02 09:00,2,83.25,83.775,83.05,83.725,260
20121001|2012-04-02 09:30,2,83.725,83.9,83.625,83.8,95
20121001|2012-04-02 10:00,2,83.825,83.9,83.65,83.7,165
20121001|2012-04-02 10:30,2,83.7,83.7,83.5,83.625,64
20121001|2012-04-02 11:00,2,83.65,83.9,83.6,83.625,138
20121001|2012-04-02 11:30,2,83.6,83.6,83.45,83.6,36
20121001|2012-04-02 12:00,2,83.5,83.55,83.4,83.55,40
20121001|2012-04-02 12:30,2,83.575,84.725,83.55,84.675,474
20121001|2012-04-02 13:00,2,84.675,84.675,84.325,84.4,179
20121001|2012-04-02 13:30,2,84.4,84.425,84.375,84.375,21
20121001|2012-04-02 14:00,2,84.375,84.375,84.375,84.375,1
20121001|2012-04-02 15:00,2,84.375,84.375,84.375,84.375,3
20121001|2012-04-02 18:30,3,84.5,84.5,84.5,84.5,1
20121001|2012-04-03 00:30,3,84.4,84.4,84.4,84.4,2
20121001|2012-04-03 04:00,3,84.175,84.175,84.125,84.125,6
20121001|2012-04-03 04:30,3,84.15,84.15,84.15,84.15,4
20121001|2012-04-03 08:00,3,84.25,84.325,84.25,84.325,7
20121001|2012-04-03 08:30,3,84.375,84.375,84.375,84.375,50
20121001|2012-04-03 09:00,3,84.275,84.325,83.875,83.875,157
20121001|2012-04-03 09:30,3,84.025,84.05,83.975,84.025,41
20121001|2012-04-03 10:00,3,83.975,84,83.85,83.9,106
20121001|2012-04-03 10:30,3,83.9,84.15,83.8,84.1,137
20121001|2012-04-03 11:00,3,84.1,84.2,84.05,84.15,29
20121001|2012-04-03 11:30,3,84.2,84.25,84.1,84.1,48
20121001|2012-04-03 12:00,3,84.15,84.2,84.05,84.05,22
20121001|2012-04-03 12:30,3,84.125,84.15,83.775,83.8,98
20121001|2012-04-03 13:00,3,83.85,83.9,83.75,83.8,98
20121001|2012-04-03 13:30,3,83.825,83.85,83.825,83.85,5
20121001|2012-04-03 14:00,3,83.85,83.85,83.85,83.85,1
20121001|2012-04-03 15:00,3,83.85,83.85,83.6,83.6,72
20121001|2012-04-03 15:30,3,83.725,83.725,83.725,83.725,1
20121001|2012-04-03 21:00,4,83.75,83.75,83.75,83.75,1
20121001|2012-04-04 01:00,4,83.85,83.85,83.85,83.85,1
20121001|2012-04-04 02:00,4,83.85,83.85,83.85,83.85,2
20121001|2012-04-04 02:30,4,83.85,83.85,83.85,83.85,3
20121001|2012-04-04 05:00,4,83.85,83.875,83.85,83.85,5
20121001|2012-04-04 07:00,4,83.8,83.8,83.8,83.8,5
20121001|2012-04-04 07:30,4,83.8,83.8,83.775,83.775,8
20121001|2012-04-04 08:00,4,83.85,83.9,83.85,83.9,6
20121001|2012-04-04 08:30,4,83.95,84.1,83.95,84.1,8
20121001|2012-04-04 09:00,4,84.075,84.1,83.75,84.075,168
20121001|2012-04-04 09:30,4,84.025,84.075,83.85,83.85,38
20121001|2012-04-04 10:00,4,83.85,83.95,83.725,83.825,92
20121001|2012-04-04 10:30,4,83.75,84,83.75,84,129
20121001|2012-04-04 11:00,4,83.9,83.9,83.55,83.65,260
20121001|2012-04-04 11:30,4,83.6,83.625,83.425,83.425,246
20121001|2012-04-04 12:00,4,83.425,83.65,83.4,83.6,145
20121001|2012-04-04 12:30,4,83.6,84.25,83.35,84.225,795
20121001|2012-04-04 13:00,4,84.2,84.45,84.125,84.3,390
20121001|2012-04-04 13:30,4,84.35,84.45,84.35,84.45,15
20121001|2012-04-04 14:00,4,84.5,84.5,84.45,84.45,7
20121001|2012-04-04 14:30,4,84.45,84.45,84.425,84.425,2
20121001|2012-04-04 15:00,4,84.5,84.5,84.4,84.45,6
20121001|2012-04-04 15:30,4,84.425,84.5,84.375,84.5,21
20121001|2012-04-04 21:30,5,84.7,84.7,84.6,84.7,6
20121001|2012-04-04 23:30,5,84.65,84.65,84.65,84.65,4
20121001|2012-04-05 01:00,5,84.6,84.6,84.6,84.6,1
20121001|2012-04-05 02:00,5,84.65,84.7,84.65,84.7,2
20121001|2012-04-05 04:30,5,84.6,84.6,84.5,84.5,9
20121001|2012-04-05 07:00,5,84.55,84.55,84.525,84.525,2
20121001|2012-04-05 07:30,5,84.525,84.525,84.525,84.525,2
20121001|2012-04-05 08:00,5,84.7,84.9,84.7,84.9,14
20121001|2012-04-05 08:30,5,84.85,84.975,84.8,84.975,21
20121001|2012-04-05 09:00,5,84.95,84.975,84.7,84.7,92
20121001|2012-04-05 09:30,5,84.75,85.475,84.7,85.35,209
20121001|2012-04-05 10:00,5,85.325,85.4,85.175,85.3,49
20121001|2012-04-05 10:30,5,85.3,85.425,85.225,85.425,51
20121001|2012-04-05 11:00,5,85.375,85.475,85.3,85.3,86
20121001|2012-04-05 11:30,5,85.375,85.45,85.275,85.425,19
20121001|2012-04-05 12:00,5,85.4,85.45,85.35,85.4,36
20121001|2012-04-05 12:30,5,85.375,85.55,85.275,85.425,166
20121001|2012-04-05 13:00,5,85.5,85.55,85.475,85.5,115
20121001|2012-04-05 13:30,5,85.6,85.6,85.45,85.45,33
20121001|2012-04-09 09:00,9,85.35,85.625,85.35,85.6,114
20121001|2012-04-09 09:30,9,85.6,86.375,85.6,86.175,458
20121001|2012-04-09 10:00,9,86.2,86.225,85.65,85.65,90
20121001|2012-04-09 10:30,9,85.675,85.825,85.675,85.725,66
20121001|2012-04-09 11:00,9,85.8,85.9,85.8,85.9,6
20121001|2012-04-09 11:30,9,85.9,86.075,85.9,85.975,117
20121001|2012-04-09 12:00,9,86.05,86.05,85.875,85.95,173
20121001|2012-04-09 12:30,9,85.95,86.125,85.8,86,469
20121001|2012-04-09 13:00,9,86,86.1,85.95,86.1,161
20121001|2012-04-09 13:30,9,86.05,86.05,86.05,86.05,9
20121001|2012-04-09 14:00,9,86.05,86.1,86.05,86.1,7
20121001|2012-04-09 14:30,9,86.1,86.1,86.1,86.1,20
20121001|2012-04-09 15:00,9,86.05,86.05,86.05,86.05,3
20121001|2012-04-09 15:30,9,85.9,85.9,85.9,85.9,1
20121001|2012-04-09 18:00,10,86.05,86.05,86.05,86.05,1
20121001|2012-04-09 19:00,10,86.05,86.05,86.05,86.05,1
20121001|2012-04-09 19:30,10,86.075,86.075,86.075,86.075,1
20121001|2012-04-09 21:30,10,86.075,86.075,86.075,86.075,2
20121001|2012-04-09 22:00,10,86.075,86.1,86.075,86.1,4
20121001|2012-04-10 01:30,10,85.925,85.925,85.925,85.925,1
20121001|2012-04-10 02:30,10,85.975,85.975,85.975,85.975,1
20121001|2012-04-10 03:30,10,85.925,85.925,85.925,85.925,1
20121001|2012-04-10 04:30,10,85.9,85.9,85.85,85.85,2
20121001|2012-04-10 07:00,10,85.75,85.775,85.75,85.75,3
20121001|2012-04-10 07:30,10,85.8,85.8,85.8,85.8,1
20121001|2012-04-10 08:00,10,85.8,85.875,85.8,85.875,3
20121001|2012-04-10 08:30,10,85.775,85.925,85.775,85.8,88
20121001|2012-04-10 09:00,10,85.775,85.825,85.65,85.65,198
20121001|2012-04-10 09:30,10,85.7,85.8,85.7,85.7,90
20121001|2012-04-10 10:00,10,85.65,85.875,85.45,85.75,262
20121001|2012-04-10 10:30,10,85.75,85.75,85.55,85.55,47
20121001|2012-04-10 11:00,10,85.55,85.6,85.375,85.55,146
20121001|2012-04-10 11:30,10,85.55,85.75,85.45,85.75,95
20121001|2012-04-10 12:00,10,85.7,85.975,85.7,85.825,113
20121001|2012-04-10 12:30,10,85.85,86.25,85.75,86.15,264
20121001|2012-04-10 13:00,10,86.2,86.2,85.85,85.875,147
20121001|2012-04-10 13:30,10,85.8,85.925,85.8,85.925,29
20121001|2012-04-10 14:00,10,85.8,85.8,85.725,85.725,3
20121001|2012-04-10 14:30,10,85.9,85.925,85.9,85.925,7
20121001|2012-04-10 15:00,10,85.625,85.625,85.6,85.6,12
20121001|2012-04-10 15:30,10,85.475,85.475,85.3,85.3,3
20121001|2012-04-10 17:00,11,85.55,85.55,85.55,85.55,1
20121001|2012-04-10 17:30,11,85.5,85.5,85.5,85.5,2
20121001|2012-04-10 19:30,11,85.5,85.525,85.45,85.45,9
20121001|2012-04-10 20:30,11,85.525,85.55,85.525,85.55,8
20121001|2012-04-11 03:00,11,85.575,85.575,85.575,85.575,2
20121001|2012-04-11 03:30,11,85.55,85.55,85.55,85.55,2
20121001|2012-04-11 04:30,11,85.45,85.525,85.35,85.35,19
20121001|2012-04-11 05:00,11,85.35,85.4,85.35,85.4,6
20121001|2012-04-11 05:30,11,85.35,85.35,85.35,85.35,1
20121001|2012-04-11 06:00,11,85.425,85.425,85.25,85.3,36
20121001|2012-04-11 06:30,11,85.45,85.45,85.45,85.45,1
20121001|2012-04-11 07:00,11,85.5,85.5,85.425,85.425,3
20121001|2012-04-11 07:30,11,85.775,85.8,85.75,85.75,18
20121001|2012-04-11 08:00,11,85.85,85.9,85.75,85.85,14
20121001|2012-04-11 08:30,11,85.825,85.925,85.8,85.925,43
20121001|2012-04-11 09:00,11,85.9,86.15,85.85,85.975,56
20121001|2012-04-11 09:30,11,85.925,85.925,85.725,85.875,57
20121001|2012-04-11 10:00,11,85.9,85.9,85.725,85.775,93
20121001|2012-04-11 10:30,11,85.725,85.725,85.325,85.4,237
20121001|2012-04-11 11:00,11,85.425,85.575,85.375,85.55,51
20121001|2012-04-11 11:30,11,85.525,85.725,85.45,85.45,77
20121001|2012-04-11 12:00,11,85.475,85.55,85.325,85.325,125
20121001|2012-04-11 12:30,11,85.25,85.55,85.15,85.3,245
20121001|2012-04-11 13:00,11,85.275,85.35,85.1,85.35,137
20121001|2012-04-11 13:30,11,85.3,85.35,85.3,85.35,13
20121001|2012-04-11 14:30,11,85.4,85.4,85.4,85.4,3
20121001|2012-04-11 15:00,11,85.45,85.9,85.45,85.9,18
20121001|2012-04-11 15:30,11,85.75,85.9,85.75,85.9,10
20121001|2012-04-11 17:00,12,85.925,86,85.9,86,6
20121001|2012-04-11 18:00,12,85.975,86,85.975,86,2
20121001|2012-04-11 19:00,12,85.9,85.9,85.85,85.85,16
20121001|2012-04-11 19:30,12,85.8,85.8,85.675,85.675,11
20121001|2012-04-11 22:00,12,85.95,85.95,85.95,85.95,2
20121001|2012-04-12 01:30,12,85.975,85.975,85.975,85.975,1
20121001|2012-04-12 02:00,12,85.875,85.875,85.8,85.8,50
20121001|2012-04-12 03:30,12,85.925,85.925,85.925,85.925,2
20121001|2012-04-12 04:30,12,85.875,85.875,85.875,85.875,1
20121001|2012-04-12 05:30,12,85.975,86,85.975,86,23
20121001|2012-04-12 06:30,12,86,86.15,86,86.15,5
20121001|2012-04-12 07:30,12,86.1,86.1,86,86,41
20121001|2012-04-12 08:00,12,86.025,86.05,86,86.05,12
20121001|2012-04-12 08:30,12,86.05,86.1,86.05,86.1,11
20121001|2012-04-12 09:00,12,86.15,86.25,86.05,86.225,145
20121001|2012-04-12 09:30,12,86.2,86.375,86.125,86.175,65
20121001|2012-04-12 10:00,12,86.2,86.225,86,86,26
20121001|2012-04-12 10:30,12,85.975,86.05,85.875,86.05,105
20121001|2012-04-12 11:00,12,86.025,86.15,86.025,86.1,63
20121001|2012-04-12 11:30,12,86.075,86.2,86,86.15,50
20121001|2012-04-12 12:00,12,86.125,86.225,86,86.15,67
20121001|2012-04-12 12:30,12,86.1,86.125,85.9,86.075,194
20121001|2012-04-12 13:00,12,86.05,86.075,85.75,85.8,163
20121001|2012-04-12 14:00,12,85.875,85.95,85.8,85.8,10
20121001|2012-04-12 14:30,12,85.775,85.775,85.775,85.775,5
20121001|2012-04-12 15:00,12,85.75,85.75,85.625,85.7,8
20121001|2012-04-12 15:30,12,85.7,85.7,85.65,85.65,10
20121001|2012-04-12 17:00,13,85.775,85.775,85.6,85.6,3
20121001|2012-04-12 19:00,13,85.625,85.625,85.6,85.6,13
20121001|2012-04-12 20:30,13,85.6,85.6,85.6,85.6,2
20121001|2012-04-12 21:00,13,85.5,85.55,85.5,85.55,11
20121001|2012-04-13 00:00,13,85.55,85.55,85.55,85.55,3
20121001|2012-04-13 00:30,13,85.55,85.55,85.55,85.55,5
20121001|2012-04-13 01:30,13,85.55,85.55,85.55,85.55,1
20121001|2012-04-13 02:00,13,85.55,85.625,85.55,85.625,13
20121001|2012-04-13 06:30,13,85.425,85.425,85.425,85.425,5
20121001|2012-04-13 07:00,13,85.475,85.475,85.475,85.475,1
20121001|2012-04-13 07:30,13,85.375,85.475,85.325,85.475,18
20121001|2012-04-13 08:00,13,85.5,85.55,85.375,85.375,19
20121001|2012-04-13 08:30,13,85.475,85.475,85.3,85.3,23
20121001|2012-04-13 09:00,13,85.275,85.3,84.225,84.4,465
20121001|2012-04-13 09:30,13,84.35,84.475,84.3,84.375,86
20121001|2012-04-13 10:00,13,84.325,84.325,84.05,84.05,213
20121001|2012-04-13 10:30,13,83.95,84.2,83.825,84,148
20121001|2012-04-13 11:00,13,83.975,84,83.05,83.8,92
20121001|2012-04-13 11:30,13,83.8,83.9,83.5,83.75,135
20121001|2012-04-13 12:00,13,83.7,83.7,83.7,83.7,1
20121001|2012-04-13 12:30,13,83.85,83.85,83.425,83.525,667
20121001|2012-04-13 13:00,13,83.5,83.55,82.975,83.1,369
20121001|2012-04-13 13:30,13,83.1,83.15,83.1,83.1,83
20121001|2012-04-16 09:00,16,83.125,83.4,82.3,82.475,447
20121001|2012-04-16 09:30,16,82.4,82.5,82.3,82.475,162
20121001|2012-04-16 10:00,16,82.525,82.575,82.3,82.35,84
20121001|2012-04-16 10:30,16,82.375,82.4,82.225,82.35,39
20121001|2012-04-16 11:00,16,82.35,82.45,82.15,82.2,117
20121001|2012-04-16 11:30,16,82.225,82.325,82.2,82.275,114
20121001|2012-04-16 12:00,16,82.3,82.45,82.275,82.45,47
20121001|2012-04-16 12:30,16,82.45,82.775,82.425,82.625,520
20121001|2012-04-16 13:00,16,82.575,83,82.575,82.875,118
20121001|2012-04-16 13:30,16,82.8,82.8,82.8,82.8,2
20121001|2012-04-16 14:00,16,82.775,82.8,82.7,82.7,23
20121001|2012-04-16 14:30,16,82.65,82.7,82.625,82.65,85
20121001|2012-04-16 15:00,16,82.65,83.025,82.65,83.025,6
20121001|2012-04-16 15:30,16,82.925,83.025,82.925,83.025,9
20121001|2012-04-16 17:00,17,83.275,83.275,83.225,83.225,3
20121001|2012-04-16 20:30,17,83.025,83.025,83.025,83.025,1
20121001|2012-04-17 00:00,17,83,83,82.975,82.975,3
20121001|2012-04-17 00:30,17,82.975,82.975,82.975,82.975,9
20121001|2012-04-17 02:30,17,82.7,82.725,82.7,82.725,3
20121001|2012-04-17 05:00,17,82.775,82.8,82.775,82.8,2
20121001|2012-04-17 05:30,17,82.725,82.725,82.725,82.725,1
20121001|2012-04-17 06:00,17,82.75,82.75,82.75,82.75,8
20121001|2012-04-17 07:00,17,82.675,82.75,82.675,82.75,3
20121001|2012-04-17 07:30,17,82.7,82.7,82.625,82.625,7
20121001|2012-04-17 08:00,17,82.725,82.925,82.7,82.725,34
20121001|2012-04-17 08:30,17,82.825,82.975,82.825,82.95,14
20121001|2012-04-17 09:00,17,82.95,83.075,82.7,83.025,156
20121001|2012-04-17 09:30,17,83.025,83.025,82.625,82.775,50
20121001|2012-04-17 10:00,17,82.875,82.875,82.275,82.275,301
20121001|2012-04-17 10:30,17,82.275,82.525,82.25,82.275,164
20121001|2012-04-17 11:00,17,82.275,82.3,82.025,82.075,278
20121001|2012-04-17 11:30,17,82.025,82.05,81.95,82.05,249
20121001|2012-04-17 12:00,17,82.05,82.7,82,82.6,349
20121001|2012-04-17 12:30,17,82.6,82.875,82.575,82.725,447
20121001|2012-04-17 13:00,17,82.75,82.75,82.45,82.5,307
20121001|2012-04-17 13:30,17,82.55,82.6,82.5,82.575,86
20121001|2012-04-17 14:00,17,82.4,82.4,82.3,82.3,7
20121001|2012-04-17 14:30,17,82.4,82.45,82.4,82.45,2
20121001|2012-04-17 15:00,17,82.1,82.475,82.075,82.45,9
20121001|2012-04-17 15:30,17,82.1,82.175,82.075,82.075,10
20121001|2012-04-17 17:00,18,82.4,82.55,82.3,82.4,18
20121001|2012-04-17 17:30,18,82.4,82.4,82.4,82.4,1
20121001|2012-04-17 18:00,18,82.4,82.475,82.4,82.475,18
20121001|2012-04-17 19:30,18,82.35,82.4,82.275,82.4,10
20121001|2012-04-17 21:00,18,82.4,82.4,82.4,82.4,1
20121001|2012-04-17 21:30,18,82.3,82.3,82.3,82.3,2
20121001|2012-04-17 22:00,18,82.5,82.5,82.425,82.425,4
20121001|2012-04-18 00:00,18,82.5,82.5,82.325,82.325,3
20121001|2012-04-18 01:00,18,82.5,82.5,82.475,82.5,6
20121001|2012-04-18 06:00,18,82.375,82.45,82.35,82.45,27
20121001|2012-04-18 06:30,18,82.45,82.65,82.45,82.65,97
20121001|2012-04-18 07:00,18,82.675,82.675,82.65,82.65,2
20121001|2012-04-18 07:30,18,82.6,82.6,82.475,82.575,30
20121001|2012-04-18 08:00,18,82.45,82.45,82.35,82.4,29
20121001|2012-04-18 08:30,18,82.3,82.35,82.2,82.35,65
20121001|2012-04-18 09:00,18,82.25,82.3,81.225,81.3,468
20121001|2012-04-18 09:30,18,81.4,81.85,81,81.1,291
20121001|2012-04-18 10:00,18,81.2,81.45,81.125,81.175,149
20121001|2012-04-18 10:30,18,81.2,81.375,81,81.325,102
20121001|2012-04-18 11:00,18,81.35,81.45,81.3,81.45,52
20121001|2012-04-18 11:30,18,81.475,81.475,81.225,81.4,162
20121001|2012-04-18 12:00,18,81.325,81.475,81.325,81.375,153
20121001|2012-04-18 12:30,18,81.375,81.4,80.9,80.9,506
20121001|2012-04-18 13:00,18,80.925,80.975,80.875,80.875,190
20121001|2012-04-18 14:30,18,81,81.1,81,81.1,3
20121001|2012-04-18 15:00,18,81.2,81.275,81.2,81.275,8
20121001|2012-04-18 15:30,18,81.25,81.25,81.25,81.25,5
20121001|2012-04-18 17:00,19,81.25,81.25,81.25,81.25,1
20121001|2012-04-18 17:30,19,81.225,81.275,81.225,81.275,5
20121001|2012-04-18 18:30,19,81.275,81.325,81.275,81.325,3
20121001|2012-04-18 19:00,19,81.375,81.375,81.375,81.375,4
20121001|2012-04-18 20:00,19,81.3,81.3,81.3,81.3,1
20121001|2012-04-18 23:00,19,81.25,81.25,81.25,81.25,3
20121001|2012-04-18 23:30,19,81.225,81.225,81.225,81.225,1
20121001|2012-04-19 00:00,19,81.275,81.275,81.275,81.275,5
20121001|2012-04-19 00:30,19,81.275,81.275,81.275,81.275,5
20121001|2012-04-19 01:30,19,81.25,81.275,81.25,81.275,2
20121001|2012-04-19 03:00,19,81.25,81.25,81.25,81.25,1
20121001|2012-04-19 04:30,19,81.25,81.45,81.25,81.45,28
20121001|2012-04-19 06:00,19,81.425,81.425,81.425,81.425,1
20121001|2012-04-19 06:30,19,81.35,81.375,81.325,81.375,35
20121001|2012-04-19 07:00,19,81.525,81.525,81.45,81.475,9
20121001|2012-04-19 07:30,19,81.425,81.425,81.35,81.4,47
20121001|2012-04-19 08:00,19,81.4,81.5,81.375,81.45,14
20121001|2012-04-19 08:30,19,81.45,81.55,81.4,81.4,39
20121001|2012-04-19 09:00,19,81.45,81.8,81.4,81.425,132
20121001|2012-04-19 09:30,19,81.475,81.6,81.1,81.1,121
20121001|2012-04-19 10:00,19,81.175,81.375,81.175,81.3,156
20121001|2012-04-19 10:30,19,81.3,81.425,81.3,81.4,100
20121001|2012-04-19 11:00,19,81.325,81.325,81.15,81.2,51
20121001|2012-04-19 11:30,19,81.175,81.65,81.175,81.6,117
20121001|2012-04-19 12:00,19,81.575,81.7,81.575,81.675,52
20121001|2012-04-19 12:30,19,81.625,81.975,81.625,81.975,317
20121001|2012-04-19 13:00,19,81.95,82.05,81.9,81.925,200
20121001|2012-04-19 13:30,19,81.925,81.925,81.925,81.925,15
20121001|2012-04-19 14:00,19,81.925,81.925,81.875,81.875,28
20121001|2012-04-19 14:30,19,81.85,81.85,81.8,81.85,11
20121001|2012-04-19 15:00,19,81.775,82,81.775,81.825,72
20121001|2012-04-19 15:30,19,82.05,82.1,81.875,81.875,12
20121001|2012-04-19 17:00,20,82.075,82.075,82.075,82.075,4
20121001|2012-04-19 17:30,20,81.9,82.05,81.9,82.025,4
20121001|2012-04-19 18:00,20,81.875,81.875,81.8,81.8,5
20121001|2012-04-20 03:30,20,81.95,81.95,81.95,81.95,6
20121001|2012-04-20 05:30,20,82.025,82.05,82,82.05,3
20121001|2012-04-20 06:00,20,82.05,82.05,82,82,15
20121001|2012-04-20 06:30,20,82,82,81.9,81.9,40
20121001|2012-04-20 07:00,20,81.95,82,81.95,82,26
20121001|2012-04-20 07:30,20,81.95,81.95,81.875,81.9,103
20121001|2012-04-20 08:00,20,81.95,82,81.9,82,29
20121001|2012-04-20 08:30,20,82.025,82.025,81.85,81.85,19
20121001|2012-04-20 09:00,20,81.9,81.9,81.5,81.5,113
20121001|2012-04-20 09:30,20,81.55,81.725,81.5,81.65,64
20121001|2012-04-20 10:00,20,81.65,81.825,81.6,81.725,181
20121001|2012-04-20 10:30,20,81.75,81.85,81.45,81.475,247
20121001|2012-04-20 11:00,20,81.525,81.675,81.5,81.5,36
20121001|2012-04-20 11:30,20,81.425,81.7,81.325,81.7,193
20121001|2012-04-20 12:00,20,81.55,81.65,81.475,81.55,49
20121001|2012-04-20 12:30,20,81.65,81.85,81.2,81.2,309
20121001|2012-04-20 13:00,20,81.2,81.325,81.2,81.2,165
20121001|2012-04-20 13:30,20,81.25,81.25,81.2,81.2,4
20121001|2012-04-23 09:00,23,81.3,81.7,81.225,81.6,256
20121001|2012-04-23 09:30,23,81.6,81.775,81.575,81.775,155
20121001|2012-04-23 10:00,23,81.8,81.825,81.7,81.75,173
20121001|2012-04-23 10:30,23,81.7,81.8,81.7,81.75,62
20121001|2012-04-23 11:00,23,81.8,81.8,81.175,81.25,267
20121001|2012-04-23 11:30,23,81.3,81.35,81.05,81.3,412
20121001|2012-04-23 12:00,23,81.275,82,81.275,81.9,254
20121001|2012-04-23 12:30,23,81.925,82.175,81.775,81.875,296
20121001|2012-04-23 13:00,23,81.925,81.975,81.875,81.975,62
20121001|2012-04-23 13:30,23,81.95,82,81.95,82,9
20121001|2012-04-23 15:00,23,81.925,81.925,81.925,81.925,3
20121001|2012-04-24 02:30,24,81.875,81.875,81.875,81.875,1
20121001|2012-04-24 04:00,24,81.85,81.85,81.8,81.8,7
20121001|2012-04-24 04:30,24,81.825,81.85,81.825,81.85,3
20121001|2012-04-24 05:00,24,81.75,81.75,81.75,81.75,1
20121001|2012-04-24 05:30,24,81.875,81.875,81.85,81.85,16
20121001|2012-04-24 06:00,24,81.8,81.825,81.8,81.8,14
20121001|2012-04-24 06:30,24,81.8,81.8,81.75,81.75,6
20121001|2012-04-24 07:30,24,81.875,81.875,81.875,81.875,16
20121001|2012-04-24 08:30,24,81.875,81.9,81.775,81.9,33
20121001|2012-04-24 09:00,24,81.975,82,81.6,81.65,81
20121001|2012-04-24 09:30,24,81.675,81.7,81.525,81.65,79
20121001|2012-04-24 10:00,24,81.65,81.7,81.55,81.6,151
20121001|2012-04-24 10:30,24,81.6,81.725,81.6,81.65,72
20121001|2012-04-24 11:00,24,81.65,81.65,81.25,81.3,122
20121001|2012-04-24 11:30,24,81.325,81.425,80.85,81.35,553
20121001|2012-04-24 12:00,24,81.325,81.55,81.2,81.2,90
20121001|2012-04-24 12:30,24,81.2,81.2,80.625,81.025,498
20121001|2012-04-24 13:00,24,81.025,81.25,80.95,81,170
20121001|2012-04-24 13:30,24,81.125,81.55,81.05,81.55,35
20121001|2012-04-24 14:00,24,81.525,81.65,81.35,81.35,11
20121001|2012-04-24 14:30,24,81.375,81.375,81.225,81.225,21
20121001|2012-04-24 15:00,24,81.525,81.775,81.525,81.7,38
20121001|2012-04-24 15:30,24,81.6,81.75,81.6,81.75,5
20121001|2012-04-24 17:30,25,81.55,81.55,81.55,81.55,2
20121001|2012-04-24 20:00,25,81.525,81.6,81.5,81.6,6
20121001|2012-04-24 21:00,25,81.525,81.525,81.425,81.425,4
20121001|2012-04-25 02:00,25,81.525,81.525,81.525,81.525,1
20121001|2012-04-25 05:30,25,81.525,81.525,81.525,81.525,1
20121001|2012-04-25 06:30,25,81.45,81.45,81.45,81.45,1
20121001|2012-04-25 07:00,25,81.55,81.55,81.5,81.525,6
20121001|2012-04-25 07:30,25,81.525,81.55,81.45,81.525,21
20121001|2012-04-25 08:00,25,81.525,81.525,81.5,81.5,20
20121001|2012-04-25 08:30,25,81.6,81.925,81.6,81.75,22
20121001|2012-04-25 09:00,25,81.75,81.9,81.5,81.55,197
20121001|2012-04-25 09:30,25,81.6,81.6,81.325,81.325,55
20121001|2012-04-25 10:00,25,81.35,81.4,81.2,81.3,28
20121001|2012-04-25 10:30,25,81.325,81.625,81.3,81.3,108
20121001|2012-04-25 11:00,25,81.3,81.35,81.2,81.25,192
20121001|2012-04-25 11:30,25,81.325,81.45,81.275,81.275,184
20121001|2012-04-25 12:00,25,81.425,81.525,81.375,81.425,67
20121001|2012-04-25 12:30,25,81.475,81.65,81.35,81.5,122
20121001|2012-04-25 13:00,25,81.55,81.6,81.425,81.45,108
20121001|2012-04-25 13:30,25,81.45,81.45,81.325,81.325,11
20121001|2012-04-25 14:00,25,81.35,81.4,81.35,81.4,3
20121001|2012-04-25 14:30,25,81.375,81.375,81.375,81.375,1
20121001|2012-04-25 15:00,25,81.25,81.275,81.2,81.225,15
20121001|2012-04-25 15:30,25,81.35,81.4,81.35,81.4,4
20121001|2012-04-25 17:00,26,81.4,81.4,81.4,81.4,1
20121001|2012-04-25 18:00,26,81.4,81.4,81.4,81.4,4
20121001|2012-04-25 22:00,26,81.4,81.4,81.4,81.4,1
20121001|2012-04-26 03:00,26,81.075,81.075,81.075,81.075,1
20121001|2012-04-26 04:00,26,81.3,81.3,81.3,81.3,3
20121001|2012-04-26 06:00,26,81.1,81.125,81.1,81.125,6
20121001|2012-04-26 07:30,26,81.25,81.25,81.2,81.2,18
20121001|2012-04-26 08:00,26,81.2,81.2,80.775,80.775,94
20121001|2012-04-26 08:30,26,80.875,81.05,80.875,81.025,35
20121001|2012-04-26 09:00,26,80.975,81.4,80.925,81.2,290
20121001|2012-04-26 09:30,26,81.2,81.55,81.175,81.425,246
20121001|2012-04-26 10:00,26,81.5,82.05,81.5,81.75,386
20121001|2012-04-26 10:30,26,81.8,81.8,81.7,81.725,152
20121001|2012-04-26 11:00,26,81.725,81.725,81.5,81.625,117
20121001|2012-04-26 11:30,26,81.625,81.625,81.375,81.575,28
20121001|2012-04-26 12:00,26,81.6,81.6,81.3,81.325,25
20121001|2012-04-26 12:30,26,81.4,81.45,81.15,81.3,187
20121001|2012-04-26 13:00,26,81.2,81.225,81.175,81.2,46
20121001|2012-04-26 13:30,26,81.15,81.15,81.075,81.075,4
20121001|2012-04-26 14:00,26,81.15,81.15,81.15,81.15,4
20121001|2012-04-26 14:30,26,81.1,81.2,81.1,81.2,6
20121001|2012-04-26 15:00,26,81.1,81.1,81.05,81.05,3
20121001|2012-04-26 19:30,27,81.025,81.025,81.025,81.025,2
20121001|2012-04-26 23:00,27,81.125,81.125,81.125,81.125,1
20121001|2012-04-27 06:30,27,81.15,81.225,81.15,81.225,4
20121001|2012-04-27 07:00,27,81.1,81.1,81.1,81.1,1
20121001|2012-04-27 07:30,27,81.05,81.05,81.025,81.025,3
20121001|2012-04-27 08:00,27,81,81,80.8,80.8,13
20121001|2012-04-27 08:30,27,80.725,80.975,80.725,80.975,17
20121001|2012-04-27 09:00,27,80.85,80.875,80.4,80.475,204
20121001|2012-04-27 09:30,27,80.5,80.975,80.475,80.9,101
20121001|2012-04-27 10:00,27,80.95,81.075,80.75,81.025,89
20121001|2012-04-27 10:30,27,81.025,81.05,80.575,80.7,124
20121001|2012-04-27 11:00,27,80.7,80.85,80.7,80.725,13
20121001|2012-04-27 11:30,27,80.75,80.775,80.675,80.725,9
20121001|2012-04-27 12:00,27,80.625,80.8,80.6,80.7,281
20121001|2012-04-27 12:30,27,80.75,80.85,80.5,80.525,241
20121001|2012-04-27 13:00,27,80.525,80.65,80.5,80.5,231
20121001|2012-04-27 13:30,27,80.55,80.575,80.45,80.55,33
20121001|2012-04-30 09:00,30,80.4,80.425,79.775,79.9,206
20121001|2012-04-30 09:30,30,79.925,80.025,79.85,80.025,246
20121001|2012-04-30 10:00,30,80.05,80.5,80,80.225,195
20121001|2012-04-30 10:30,30,80.225,80.375,79.925,79.925,206
20121001|2012-04-30 11:00,30,79.925,80.15,79.9,80.025,32
20121001|2012-04-30 11:30,30,80.05,80.05,79.9,79.9,188
20121001|2012-04-30 12:00,30,79.9,80.025,79.825,79.85,151
20121001|2012-04-30 12:30,30,79.85,80.55,79.825,80.525,875
20121001|2012-04-30 13:00,30,80.475,80.75,80.35,80.625,182
20121001|2012-04-30 13:30,30,80.675,80.675,80.625,80.675,6
20121001|2012-04-30 14:30,30,80.625,80.625,80.625,80.625,1
20121001|2012-04-30 15:00,30,80.6,80.7,80.6,80.6,5
20121001|2012-04-30 17:00,1,80.625,80.625,80.625,80.625,10
20121001|2012-04-30 18:00,1,80.725,80.725,80.7,80.7,2
20121001|2012-04-30 18:30,1,80.7,80.7,80.55,80.55,5
20121001|2012-04-30 21:00,1,80.75,80.75,80.75,80.75,5
20121001|2012-04-30 22:00,1,80.75,80.75,80.75,80.75,5
20121001|2012-05-01 01:30,1,80.7,80.7,80.7,80.7,1
20121001|2012-05-01 05:00,1,80.65,80.65,80.65,80.65,5
20121001|2012-05-01 05:30,1,80.65,80.65,80.65,80.65,2
20121001|2012-05-01 07:00,1,80.55,80.55,80.55,80.55,2
20121001|2012-05-01 07:30,1,80.65,80.65,80.65,80.65,39
20121001|2012-05-01 08:00,1,80.65,80.75,80.65,80.65,14
20121001|2012-05-01 08:30,1,80.6,80.675,80.6,80.6,9
20121001|2012-05-01 09:00,1,80.6,80.75,80.6,80.65,215
20121001|2012-05-01 09:30,1,80.65,80.8,80.475,80.775,84
20121001|2012-05-01 10:00,1,80.825,80.9,80.6,80.6,141
20121001|2012-05-01 10:30,1,80.625,80.725,80.5,80.55,241
20121001|2012-05-01 11:00,1,80.575,80.9,80.475,80.9,73
20121001|2012-05-01 11:30,1,80.85,80.85,80.65,80.725,164
20121001|2012-05-01 12:00,1,80.825,81.1,80.7,81.025,99
20121001|2012-05-01 12:30,1,80.95,80.95,80.35,80.45,446
20121001|2012-05-01 13:00,1,80.45,80.6,80.4,80.6,346
20121001|2012-05-01 13:30,1,80.625,80.625,80.55,80.6,84
20121001|2012-05-01 14:00,1,80.55,80.6,80.55,80.575,20
20121001|2012-05-01 14:30,1,80.625,80.65,80.6,80.6,13
20121001|2012-05-01 15:30,1,80.525,80.65,80.45,80.65,15
20121001|2012-05-01 20:00,2,80.55,80.55,80.55,80.55,2
20121001|2012-05-02 03:30,2,80.5,80.5,80.5,80.5,2
20121001|2012-05-02 04:30,2,80.4,80.4,80.4,80.4,2
20121001|2012-05-02 05:00,2,80.375,80.375,80.375,80.375,1
20121001|2012-05-02 05:30,2,80.375,80.375,80.375,80.375,1
20121001|2012-05-02 06:30,2,80.5,80.575,80.5,80.575,15
20121001|2012-05-02 07:00,2,80.575,80.725,80.4,80.65,25
20121001|2012-05-02 07:30,2,80.575,80.65,80.575,80.575,4
20121001|2012-05-02 08:00,2,80.6,80.875,80.6,80.8,91
20121001|2012-05-02 08:30,2,80.75,80.775,80.5,80.5,28
20121001|2012-05-02 09:00,2,80.55,80.7,80.35,80.625,164
20121001|2012-05-02 09:30,2,80.6,80.675,80.25,80.35,233
20121001|2012-05-02 10:00,2,80.375,80.425,80.25,80.3,207
20121001|2012-05-02 10:30,2,80.3,80.3,79.675,79.875,793
20121001|2012-05-02 11:00,2,79.975,80,79.525,79.625,668
20121001|2012-05-02 11:30,2,79.55,79.725,79.525,79.525,81
20121001|2012-05-02 12:00,2,79.5,79.65,79.5,79.6,87
20121001|2012-05-02 12:30,2,79.55,79.575,79.275,79.325,428
20121001|2012-05-02 13:00,2,79.275,79.35,79.2,79.275,241
20121001|2012-05-02 13:30,2,79.275,79.325,79.2,79.275,16
20121001|2012-05-02 14:00,2,79.25,79.25,79.2,79.2,7
20121001|2012-05-02 14:30,2,79.275,79.275,79.275,79.275,1
20121001|2012-05-02 15:00,2,79.35,79.375,79.35,79.375,2
20121001|2012-05-02 15:30,2,79.375,79.425,79.35,79.425,21
20121001|2012-05-02 17:00,3,79.3,79.425,79.3,79.425,4
20121001|2012-05-02 18:00,3,79.5,79.525,79.5,79.525,8
20121001|2012-05-02 18:30,3,79.525,79.675,79.525,79.675,25
20121001|2012-05-02 20:00,3,79.625,79.625,79.6,79.6,7
20121001|2012-05-02 21:00,3,79.625,79.775,79.625,79.775,27
20121001|2012-05-02 21:30,3,79.7,79.75,79.7,79.75,10
20121001|2012-05-02 22:00,3,79.75,79.75,79.75,79.75,4
20121001|2012-05-02 22:30,3,79.775,79.775,79.775,79.775,2
20121001|2012-05-02 23:00,3,79.75,79.75,79.75,79.75,1
20121001|2012-05-03 00:00,3,79.725,79.725,79.725,79.725,4
20121001|2012-05-03 00:30,3,79.725,79.725,79.725,79.725,9
20121001|2012-05-03 01:00,3,79.75,79.75,79.75,79.75,7
20121001|2012-05-03 01:30,3,79.65,79.65,79.65,79.65,1
20121001|2012-05-03 02:00,3,79.65,79.65,79.65,79.65,3
20121001|2012-05-03 02:30,3,79.65,79.65,79.6,79.6,3
20121001|2012-05-03 04:00,3,79.575,79.575,79.575,79.575,6
20121001|2012-05-03 04:30,3,79.675,79.675,79.675,79.675,2
20121001|2012-05-03 06:30,3,79.675,79.675,79.6,79.6,2
20121001|2012-05-03 07:00,3,79.7,79.775,79.65,79.775,12
20121001|2012-05-03 08:00,3,79.65,79.65,79.65,79.65,3
20121001|2012-05-03 08:30,3,79.65,79.7,79.6,79.6,9
20121001|2012-05-03 09:00,3,79.55,80,79.2,79.65,249
20121001|2012-05-03 09:30,3,79.65,79.75,79.65,79.7,87
20121001|2012-05-03 10:00,3,79.675,79.825,79.675,79.825,69
20121001|2012-05-03 10:30,3,79.775,80.125,79.775,79.925,182
20121001|2012-05-03 11:00,3,79.925,80.25,79.925,80.225,218
20121001|2012-05-03 11:30,3,80.25,80.75,80.25,80.675,448
20121001|2012-05-03 12:00,3,80.675,80.825,80.65,80.675,252
20121001|2012-05-03 12:30,3,80.65,81,80.3,80.375,360
20121001|2012-05-03 13:00,3,80.475,80.5,80.425,80.425,38
20121001|2012-05-03 13:30,3,80.425,80.425,80.425,80.425,10
20121001|2012-05-03 14:00,3,80.475,80.5,80.475,80.5,2
20121001|2012-05-03 14:30,3,80.425,80.425,80.375,80.375,4
20121001|2012-05-03 15:00,3,80.375,80.5,80.375,80.5,7
20121001|2012-05-03 15:30,3,80.35,80.35,80.3,80.35,10
20121001|2012-05-04 06:00,4,80.35,80.35,80.35,80.35,2
20121001|2012-05-04 06:30,4,80.4,80.4,80.25,80.25,27
20121001|2012-05-04 07:00,4,80.25,80.325,80.25,80.325,8
20121001|2012-05-04 07:30,4,80.275,80.325,80.225,80.225,9
20121001|2012-05-04 08:00,4,80.225,80.225,80.125,80.2,40
20121001|2012-05-04 08:30,4,80.2,80.25,80.075,80.25,6
20121001|2012-05-04 09:00,4,80.25,80.375,79.875,80.2,546
20121001|2012-05-04 09:30,4,80.2,80.4,79.875,80.075,973
20121001|2012-05-04 10:00,4,80.025,80.075,79.7,79.95,379
20121001|2012-05-04 10:30,4,79.95,80.225,79.775,80,260
20121001|2012-05-04 11:00,4,79.95,79.95,79.7,79.7,187
20121001|2012-05-04 11:30,4,79.725,79.8,79.5,79.625,379
20121001|2012-05-04 12:00,4,79.7,79.75,79.55,79.575,162
20121001|2012-05-04 12:30,4,79.55,79.95,79.55,79.85,348
20121001|2012-05-04 13:00,4,79.875,79.9,79.75,79.875,268
20121001|2012-05-04 13:30,4,79.875,79.9,79.75,79.9,37
20121001|2012-05-07 09:00,7,79.775,80.15,79.65,80.125,287
20121001|2012-05-07 09:30,7,80.125,80.2,79.65,79.65,487
20121001|2012-05-07 10:00,7,79.65,79.65,79.375,79.425,118
20121001|2012-05-07 10:30,7,79.475,79.475,79.325,79.35,95
20121001|2012-05-07 11:00,7,79.35,79.35,78.975,78.975,347
20121001|2012-05-07 11:30,7,78.975,79.7,78.85,79.625,177
20121001|2012-05-07 12:00,7,79.65,79.925,79.625,79.925,115
20121001|2012-05-07 12:30,7,79.925,79.975,79.725,79.775,245
20121001|2012-05-07 13:00,7,79.725,79.775,79.5,79.55,126
20121001|2012-05-07 13:30,7,79.5,79.575,79.5,79.575,17
20121001|2012-05-07 14:00,7,79.6,79.7,79.6,79.7,11
20121001|2012-05-07 15:00,7,79.65,79.65,79.425,79.425,3
20121001|2012-05-07 15:30,7,79.625,79.65,79.625,79.65,4
20121001|2012-05-07 17:00,8,79.7,79.7,79.7,79.7,4
20121001|2012-05-07 17:30,8,79.575,79.575,79.55,79.55,5
20121001|2012-05-07 20:00,8,79.5,79.5,79.5,79.5,1
20121001|2012-05-08 03:00,8,79.525,79.525,79.525,79.525,2
20121001|2012-05-08 05:00,8,79.4,79.4,79.375,79.375,7
20121001|2012-05-08 05:30,8,79.375,79.375,79.375,79.375,3
20121001|2012-05-08 06:00,8,79.375,79.375,79.375,79.375,5
20121001|2012-05-08 07:30,8,79.375,79.5,79.375,79.5,19
20121001|2012-05-08 08:00,8,79.5,79.7,79.425,79.7,138
20121001|2012-05-08 08:30,8,79.7,79.75,79.5,79.7,46
20121001|2012-05-08 09:00,8,79.7,79.7,79.175,79.35,220
20121001|2012-05-08 09:30,8,79.25,79.35,78.575,78.7,405
20121001|2012-05-08 10:00,8,78.7,79.2,78.675,79.2,228
20121001|2012-05-08 10:30,8,79.25,79.325,79.025,79.175,116
20121001|2012-05-08 11:00,8,79.1,79.1,78.925,78.975,72
20121001|2012-05-08 11:30,8,79.075,79.625,79.075,79.5,150
20121001|2012-05-08 12:00,8,79.55,79.55,79.15,79.45,87
20121001|2012-05-08 12:30,8,79.35,79.35,78.925,79.225,334
20121001|2012-05-08 13:00,8,79.175,79.175,78.925,79.025,478
20121001|2012-05-08 13:30,8,79.025,79.1,79.025,79.025,14
20121001|2012-05-08 14:00,8,79.025,79.1,79.025,79.1,3
20121001|2012-05-08 14:30,8,79.05,79.1,79.05,79.1,5
20121001|2012-05-08 15:30,8,79.125,79.125,79.125,79.125,3
20121001|2012-05-08 17:00,9,78.95,78.95,78.95,78.95,1
20121001|2012-05-08 17:30,9,79.175,79.25,79.175,79.25,14
20121001|2012-05-08 18:00,9,79.25,79.25,79.25,79.25,2
20121001|2012-05-08 18:30,9,79.225,79.225,79.225,79.225,2
20121001|2012-05-08 19:30,9,79.225,79.25,79.225,79.25,8
20121001|2012-05-08 23:30,9,79.225,79.225,79.2,79.2,5
20121001|2012-05-09 01:00,9,79.2,79.2,79.2,79.2,1
20121001|2012-05-09 02:00,9,79.125,79.125,79.1,79.1,6
20121001|2012-05-09 02:30,9,79.075,79.075,78.975,78.975,27
20121001|2012-05-09 06:30,9,79.025,79.025,79.025,79.025,23
20121001|2012-05-09 07:00,9,79.025,79.05,79,79,10
20121001|2012-05-09 07:30,9,78.975,79,78.8,78.8,102
20121001|2012-05-09 08:00,9,78.9,78.9,78.725,78.725,55
20121001|2012-05-09 08:30,9,78.775,78.85,78.725,78.725,66
20121001|2012-05-09 09:00,9,78.85,79.075,78.675,78.825,309
20121001|2012-05-09 09:30,9,78.95,79.475,78.9,79.125,320
20121001|2012-05-09 10:00,9,79.175,79.675,79,79.55,219
20121001|2012-05-09 10:30,9,79.5,79.575,79.225,79.35,332
20121001|2012-05-09 11:00,9,79.35,79.925,79.2,79.9,296
20121001|2012-05-09 11:30,9,79.9,79.9,79.525,79.675,166
20121001|2012-05-09 12:00,9,79.675,79.825,79.65,79.675,106
20121001|2012-05-09 12:30,9,79.675,79.75,79.4,79.475,436
20121001|2012-05-09 13:00,9,79.425,79.475,79.35,79.375,114
20121001|2012-05-09 14:00,9,79.325,79.325,79.325,79.325,1
20121001|2012-05-09 14:30,9,79.4,79.425,79.4,79.4,5
20121001|2012-05-09 15:00,9,79.4,79.4,79.3,79.4,9
20121001|2012-05-09 15:30,9,79.45,79.5,79.425,79.425,6
20121001|2012-05-09 19:00,10,79.4,79.4,79.4,79.4,1
20121001|2012-05-09 19:30,10,79.425,79.475,79.425,79.475,3
20121001|2012-05-09 20:00,10,79.475,79.475,79.475,79.475,2
20121001|2012-05-09 21:30,10,79.35,79.35,79.35,79.35,4
20121001|2012-05-09 22:00,10,79.475,79.5,79.475,79.5,5
20121001|2012-05-10 01:30,10,79.275,79.275,79.225,79.225,20
20121001|2012-05-10 03:00,10,79.3,79.325,79.3,79.325,5
20121001|2012-05-10 03:30,10,79.325,79.325,79.325,79.325,5
20121001|2012-05-10 04:30,10,79.325,79.325,79.325,79.325,3
20121001|2012-05-10 07:00,10,79.3,79.325,79.275,79.325,13
20121001|2012-05-10 08:00,10,79.25,79.375,79.2,79.3,88
20121001|2012-05-10 08:30,10,79.35,79.4,79.25,79.25,66
20121001|2012-05-10 09:00,10,79.25,79.3,78.875,79.075,474
20121001|2012-05-10 09:30,10,79.075,79.3,79.075,79.075,184
20121001|2012-05-10 10:00,10,79.05,79.05,78.8,78.9,307
20121001|2012-05-10 10:30,10,78.925,78.975,78.85,78.875,121
20121001|2012-05-10 11:00,10,78.875,78.95,78.65,78.8,69
20121001|2012-05-10 11:30,10,78.7,78.775,78.675,78.725,38
20121001|2012-05-10 12:00,10,78.7,78.775,78.7,78.775,116
20121001|2012-05-10 12:30,10,78.775,79,78.775,78.775,410
20121001|2012-05-10 13:00,10,78.775,78.8,78.7,78.8,326
20121001|2012-05-10 13:30,10,78.775,78.85,78.725,78.85,56
20121001|2012-05-10 14:00,10,78.75,78.75,78.75,78.75,9
20121001|2012-05-10 15:00,10,78.85,79.025,78.85,79.025,60
20121001|2012-05-10 15:30,10,78.95,78.95,78.95,78.95,1
20121001|2012-05-10 17:00,11,78.9,79.025,78.9,79.025,15
20121001|2012-05-10 17:30,11,79.05,79.05,79.05,79.05,1
20121001|2012-05-10 18:00,11,78.875,78.875,78.825,78.825,7
20121001|2012-05-10 18:30,11,78.75,78.75,78.75,78.75,3
20121001|2012-05-10 19:00,11,78.675,78.675,78.675,78.675,2
20121001|2012-05-10 19:30,11,78.8,78.8,78.8,78.8,2
20121001|2012-05-11 00:30,11,78.75,78.75,78.75,78.75,4
20121001|2012-05-11 03:30,11,78.725,78.725,78.725,78.725,1
20121001|2012-05-11 05:30,11,78.6,78.6,78.575,78.575,5
20121001|2012-05-11 06:00,11,78.525,78.525,78.45,78.45,16
20121001|2012-05-11 07:00,11,78.5,78.675,78.45,78.575,29
20121001|2012-05-11 07:30,11,78.6,78.8,78.6,78.75,90
20121001|2012-05-11 08:00,11,78.75,78.85,78.75,78.85,14
20121001|2012-05-11 08:30,11,78.875,79.05,78.875,78.925,112
20121001|2012-05-11 09:00,11,78.925,79.3,78.925,79.2,313
20121001|2012-05-11 09:30,11,79.225,79.25,79.025,79.225,240
20121001|2012-05-11 10:00,11,79.2,79.225,79.1,79.175,47
20121001|2012-05-11 10:30,11,79.15,79.25,79.1,79.25,63
20121001|2012-05-11 11:00,11,79.225,79.375,79.2,79.375,59
20121001|2012-05-11 11:30,11,79.4,79.8,79.275,79.675,177
20121001|2012-05-11 12:00,11,79.7,79.725,79.425,79.5,132
20121001|2012-05-11 12:30,11,79.425,79.525,79.125,79.275,267
20121001|2012-05-11 13:00,11,79.25,79.325,79.2,79.2,197
20121001|2012-05-11 13:30,11,79.175,79.3,79.15,79.25,83
20121001|2012-05-14 09:00,14,79.45,79.6,79,79.025,327
20121001|2012-05-14 09:30,14,79.225,79.4,79.125,79.4,55
20121001|2012-05-14 10:00,14,79.4,79.45,79.325,79.375,95
20121001|2012-05-14 10:30,14,79.325,79.375,79.175,79.3,76
20121001|2012-05-14 11:00,14,79.325,79.325,79.275,79.275,7
20121001|2012-05-14 11:30,14,79.35,79.35,79.2,79.225,12
20121001|2012-05-14 12:00,14,79.175,79.25,79.1,79.25,84
20121001|2012-05-14 12:30,14,79.25,79.4,78.575,78.825,1041
20121001|2012-05-14 13:00,14,78.85,79.1,78.775,79.05,79
20121001|2012-05-14 13:30,14,79.075,79.2,79.075,79.2,8
20121001|2012-05-14 14:00,14,79.2,79.225,79.2,79.225,8
20121001|2012-05-14 14:30,14,79.15,79.15,79.1,79.1,10
20121001|2012-05-14 15:30,14,79.275,79.375,79.275,79.325,28
20121001|2012-05-14 20:30,15,79.275,79.275,79.225,79.225,7
20121001|2012-05-14 21:00,15,79.35,79.375,79.35,79.375,4
20121001|2012-05-15 01:00,15,79.2,79.2,79.2,79.2,2
20121001|2012-05-15 01:30,15,79.2,79.2,79.2,79.2,5
20121001|2012-05-15 02:00,15,79.3,79.3,79.3,79.3,3
20121001|2012-05-15 05:00,15,79.25,79.25,79.25,79.25,1
20121001|2012-05-15 05:30,15,79.25,79.25,79.25,79.25,2
20121001|2012-05-15 06:30,15,79.225,79.3,79.225,79.3,18
20121001|2012-05-15 07:30,15,79.325,79.425,79.325,79.4,6
20121001|2012-05-15 08:00,15,79.475,79.65,79.35,79.6,89
20121001|2012-05-15 08:30,15,79.55,79.55,79.5,79.525,10
20121001|2012-05-15 09:00,15,79.65,79.8,79.375,79.55,375
20121001|2012-05-15 09:30,15,79.5,79.725,79.45,79.725,300
20121001|2012-05-15 10:00,15,79.65,79.75,79.475,79.675,117
20121001|2012-05-15 10:30,15,79.65,80.3,79.65,80.175,399
20121001|2012-05-15 11:00,15,80.15,80.35,80.075,80.275,435
20121001|2012-05-15 11:30,15,80.275,80.375,80.25,80.3,170
20121001|2012-05-15 12:00,15,80.275,80.45,80.275,80.375,302
20121001|2012-05-15 12:30,15,80.375,80.475,80.175,80.25,599
20121001|2012-05-15 13:00,15,80.275,80.45,80.25,80.35,238
20121001|2012-05-15 13:30,15,80.4,80.475,80.375,80.375,33
20121001|2012-05-15 14:00,15,80.325,80.325,80.25,80.3,8
20121001|2012-05-15 14:30,15,80.25,80.325,80.225,80.325,16
20121001|2012-05-15 15:00,15,80.25,80.25,80.25,80.25,4
20121001|2012-05-15 15:30,15,80.375,80.375,80.175,80.175,15
20121001|2012-05-15 17:00,16,80.4,80.4,80.4,80.4,3
20121001|2012-05-15 19:30,16,80.175,80.175,80.125,80.125,28
20121001|2012-05-15 20:00,16,80.2,80.225,80.2,80.225,2
20121001|2012-05-15 21:00,16,80.275,80.275,80.275,80.275,2
20121001|2012-05-15 21:30,16,80.15,80.15,80.15,80.15,2
20121001|2012-05-15 22:00,16,80.2,80.2,80.2,80.2,1
20121001|2012-05-15 23:00,16,80.225,80.25,80.225,80.25,21
20121001|2012-05-16 02:30,16,80.3,80.3,80.3,80.3,1
20121001|2012-05-16 03:00,16,80.25,80.25,80.25,80.25,4
20121001|2012-05-16 05:30,16,80.125,80.125,80.125,80.125,2
20121001|2012-05-16 06:00,16,80.125,80.125,80.125,80.125,2
20121001|2012-05-16 06:30,16,80.2,80.2,80.2,80.2,3
20121001|2012-05-16 07:00,16,80.275,80.275,80.2,80.25,31
20121001|2012-05-16 07:30,16,80.175,80.2,80.175,80.2,12
20121001|2012-05-16 08:00,16,80.2,80.3,80.2,80.3,5
20121001|2012-05-16 08:30,16,80.375,80.5,80.375,80.5,15
20121001|2012-05-16 09:00,16,80.5,80.55,80.05,80.125,166
20121001|2012-05-16 09:30,16,80.05,80.2,80.025,80.125,213
20121001|2012-05-16 10:00,16,80.075,80.25,80.075,80.25,92
20121001|2012-05-16 10:30,16,80.25,80.325,80.25,80.325,68
20121001|2012-05-16 11:00,16,80.3,80.45,80.275,80.375,46
20121001|2012-05-16 11:30,16,80.375,80.5,80.325,80.475,78
20121001|2012-05-16 12:00,16,80.475,80.6,80.4,80.525,327
20121001|2012-05-16 12:30,16,80.525,80.75,80.375,80.65,467
20121001|2012-05-16 13:00,16,80.675,80.675,80.45,80.65,144
20121001|2012-05-16 13:30,16,80.625,80.65,80.625,80.65,31
20121001|2012-05-16 14:00,16,80.675,80.7,80.65,80.65,15
20121001|2012-05-16 14:30,16,80.7,80.75,80.7,80.725,6
20121001|2012-05-16 15:00,16,80.5,80.5,80.45,80.5,8
20121001|2012-05-16 15:30,16,80.475,80.5,80.475,80.5,10
20121001|2012-05-16 18:00,17,80.45,80.45,80.45,80.45,2
20121001|2012-05-16 18:30,17,80.45,80.45,80.45,80.45,7
20121001|2012-05-16 19:00,17,80.6,80.625,80.45,80.45,4
20121001|2012-05-16 19:30,17,80.55,80.55,80.55,80.55,2
20121001|2012-05-16 21:30,17,80.55,80.625,80.55,80.625,28
20121001|2012-05-16 22:00,17,80.625,80.625,80.625,80.625,16
20121001|2012-05-16 22:30,17,80.625,80.625,80.625,80.625,1
20121001|2012-05-16 23:00,17,80.625,80.625,80.625,80.625,5
20121001|2012-05-17 00:30,17,80.5,80.5,80.5,80.5,4
20121001|2012-05-17 02:30,17,80.55,80.55,80.55,80.55,1
20121001|2012-05-17 04:00,17,80.5,80.5,80.5,80.5,1
20121001|2012-05-17 04:30,17,80.5,80.55,80.5,80.55,5
20121001|2012-05-17 05:30,17,80.5,80.5,80.5,80.5,1
20121001|2012-05-17 06:00,17,80.5,80.5,80.45,80.45,12
20121001|2012-05-17 06:30,17,80.5,80.5,80.4,80.4,14
20121001|2012-05-17 07:00,17,80.4,80.4,80.325,80.325,10
20121001|2012-05-17 07:30,17,80.475,80.475,80.475,80.475,1
20121001|2012-05-17 08:00,17,80.5,80.675,80.45,80.675,22
20121001|2012-05-17 08:30,17,80.65,80.85,80.55,80.825,65
20121001|2012-05-17 09:00,17,80.85,81.05,80.725,80.9,200
20121001|2012-05-17 09:30,17,80.925,80.925,80.8,80.8,185
20121001|2012-05-17 10:00,17,80.85,81,80.8,80.975,275
20121001|2012-05-17 10:30,17,81,81.125,80.95,81.025,203
20121001|2012-05-17 11:00,17,81.05,81.425,80.975,81.375,187
20121001|2012-05-17 11:30,17,81.4,81.425,81.125,81.2,190
20121001|2012-05-17 12:00,17,81.275,81.575,81.275,81.375,188
20121001|2012-05-17 12:30,17,81.35,81.5,80.975,81.3,865
20121001|2012-05-17 13:00,17,81.35,81.425,81.3,81.4,262
20121001|2012-05-17 13:30,17,81.4,81.45,81.35,81.35,25
20121001|2012-05-17 14:30,17,81.425,81.55,81.425,81.55,33
20121001|2012-05-17 15:00,17,81.6,81.65,81.525,81.65,26
20121001|2012-05-17 15:30,17,81.575,81.6,81.575,81.6,2
20121001|2012-05-17 17:00,18,81.675,81.675,81.6,81.6,4
20121001|2012-05-17 18:00,18,81.575,81.575,81.45,81.45,2
20121001|2012-05-17 18:30,18,81.425,81.425,81.4,81.4,3
20121001|2012-05-17 19:00,18,81.525,81.525,81.525,81.525,2
20121001|2012-05-17 19:30,18,81.525,81.525,81.525,81.525,2
20121001|2012-05-17 20:30,18,81.5,81.5,81.5,81.5,1
20121001|2012-05-17 21:30,18,81.55,81.55,81.55,81.55,2
20121001|2012-05-17 22:30,18,81.475,81.475,81.4,81.4,88
20121001|2012-05-17 23:30,18,81.375,81.5,81.375,81.5,13
20121001|2012-05-18 00:00,18,81.4,81.4,81.325,81.325,5
20121001|2012-05-18 01:00,18,81.375,81.375,81.375,81.375,2
20121001|2012-05-18 02:30,18,81.3,81.325,81.3,81.325,6
20121001|2012-05-18 03:00,18,81.35,81.35,81.35,81.35,4
20121001|2012-05-18 03:30,18,81.35,81.375,81.275,81.275,25
20121001|2012-05-18 04:00,18,81.3,81.3,81.3,81.3,5
20121001|2012-05-18 05:00,18,81.45,81.525,81.45,81.525,12
20121001|2012-05-18 05:30,18,81.525,81.525,81.525,81.525,1
20121001|2012-05-18 06:30,18,81.525,81.525,81.525,81.525,3
20121001|2012-05-18 07:00,18,81.375,81.375,81.275,81.275,13
20121001|2012-05-18 07:30,18,81.2,81.3,81.1,81.3,18
20121001|2012-05-18 08:00,18,81.275,81.35,81.2,81.2,12
20121001|2012-05-18 08:30,18,81.3,81.325,81,81,188
20121001|2012-05-18 09:00,18,81,81.35,80.9,81.225,375
20121001|2012-05-18 09:30,18,81.225,81.875,81.2,81.825,302
20121001|2012-05-18 10:00,18,81.825,81.825,81.65,81.675,38
20121001|2012-05-18 10:30,18,81.65,81.75,81.35,81.5,84
20121001|2012-05-18 11:00,18,81.475,81.625,81.475,81.575,163
20121001|2012-05-18 11:30,18,81.45,81.725,81.425,81.725,325
20121001|2012-05-18 12:00,18,81.75,81.75,81.575,81.6,127
20121001|2012-05-18 12:30,18,81.65,81.725,81.375,81.475,280
20121001|2012-05-18 13:00,18,81.5,81.5,81.275,81.35,183
20121001|2012-05-18 13:30,18,81.375,81.5,81.375,81.45,25
20121001|2012-05-21 09:00,21,81.5,81.5,80.85,81.3,795
20121001|2012-05-21 09:30,21,81.3,81.3,80.875,81,437
20121001|2012-05-21 10:00,21,81,81.1,80.85,81.1,181
20121001|2012-05-21 10:30,21,81,81.175,80.925,81.025,51
20121001|2012-05-21 11:00,21,81.075,81.225,80.9,81.025,172
20121001|2012-05-21 11:30,21,81.025,81.1,80.85,80.85,33
20121001|2012-05-21 12:00,21,80.85,81.1,80.85,81,87
20121001|2012-05-21 12:30,21,80.975,81.1,80.525,80.55,544
20121001|2012-05-21 13:00,21,80.55,80.7,80.475,80.5,256
20121001|2012-05-21 13:30,21,80.55,80.55,80.5,80.5,5
20121001|2012-05-21 14:00,21,80.55,80.6,80.55,80.6,3
20121001|2012-05-21 14:30,21,80.525,80.525,80.475,80.475,7
20121001|2012-05-21 15:00,21,80.5,80.525,80.475,80.5,4
20121001|2012-05-21 15:30,21,80.5,80.525,80.475,80.475,17
20121001|2012-05-21 17:00,22,80.4,80.4,80.4,80.4,1
20121001|2012-05-21 17:30,22,80.3,80.35,80.275,80.275,17
20121001|2012-05-21 18:00,22,80.275,80.275,80.275,80.275,10
20121001|2012-05-21 18:30,22,80.275,80.275,80.15,80.15,13
20121001|2012-05-22 00:00,22,80.225,80.225,80.225,80.225,1
20121001|2012-05-22 00:30,22,80.3,80.3,80.3,80.3,2
20121001|2012-05-22 01:00,22,80.15,80.15,80.15,80.15,1
20121001|2012-05-22 02:00,22,80.3,80.325,80.3,80.3,5
20121001|2012-05-22 03:00,22,80.3,80.3,80.3,80.3,4
20121001|2012-05-22 03:30,22,80.325,80.325,80.25,80.25,6
20121001|2012-05-22 04:30,22,80.225,80.225,80.175,80.225,5
20121001|2012-05-22 06:00,22,80.15,80.2,80.15,80.2,11
20121001|2012-05-22 06:30,22,80.125,80.25,80.125,80.175,28
20121001|2012-05-22 07:00,22,80.125,80.2,80.125,80.15,31
20121001|2012-05-22 07:30,22,80.175,80.25,80.125,80.25,10
20121001|2012-05-22 08:00,22,80.25,80.35,80.25,80.3,13
20121001|2012-05-22 08:30,22,80.4,80.425,80.125,80.125,28
20121001|2012-05-22 09:00,22,80.275,80.525,80.25,80.3,106
20121001|2012-05-22 09:30,22,80.325,80.425,80.05,80.175,96
20121001|2012-05-22 10:00,22,80.175,80.5,80.175,80.375,103
20121001|2012-05-22 10:30,22,80.175,80.25,80,80.15,96
20121001|2012-05-22 11:00,22,80.15,80.275,80.125,80.175,111
20121001|2012-05-22 11:30,22,80.2,80.2,80.125,80.15,159
20121001|2012-05-22 12:00,22,80.15,80.15,79.85,79.875,221
20121001|2012-05-22 12:30,22,79.875,80,79.7,79.7,439
20121001|2012-05-22 13:00,22,79.75,79.875,79.65,79.8,398
20121001|2012-05-22 13:30,22,79.8,79.8,79.775,79.775,4
20121001|2012-05-22 14:00,22,79.725,79.775,79.375,79.575,27
20121001|2012-05-22 14:30,22,79.6,79.6,79.55,79.6,15
20121001|2012-05-22 15:00,22,79.7,79.725,79.3,79.4,197
20121001|2012-05-22 15:30,22,79.4,79.5,79.325,79.5,102
20121001|2012-05-22 17:00,23,79.45,79.45,79.225,79.35,130
20121001|2012-05-22 17:30,23,79.35,79.35,79.35,79.35,1
20121001|2012-05-22 18:00,23,79.275,79.275,79.2,79.2,3
20121001|2012-05-22 19:00,23,79.2,79.2,79.2,79.2,1
20121001|2012-05-22 19:30,23,79.25,79.25,79.15,79.15,3
20121001|2012-05-22 20:00,23,79.175,79.225,79.125,79.225,83
20121001|2012-05-22 20:30,23,79.05,79.1,79.05,79.1,4
20121001|2012-05-22 21:00,23,79.1,79.1,79.1,79.1,1
20121001|2012-05-22 21:30,23,79.15,79.15,79.125,79.125,3
20121001|2012-05-22 23:30,23,79.075,79.075,79.075,79.075,2
20121001|2012-05-23 00:30,23,79.225,79.25,79.225,79.25,3
20121001|2012-05-23 01:00,23,79.25,79.25,79.25,79.25,1
20121001|2012-05-23 02:30,23,79.2,79.2,79.15,79.15,5
20121001|2012-05-23 03:00,23,79.15,79.15,79.15,79.15,1
20121001|2012-05-23 04:00,23,79.2,79.2,79.15,79.15,2
20121001|2012-05-23 04:30,23,79.225,79.25,79.175,79.175,11
20121001|2012-05-23 05:00,23,79.175,79.225,79.175,79.225,2
20121001|2012-05-23 06:00,23,79.1,79.1,79.1,79.1,13
20121001|2012-05-23 06:30,23,79.1,79.175,79.05,79.175,73
20121001|2012-05-23 07:00,23,79.1,79.1,79.05,79.05,8
20121001|2012-05-23 07:30,23,79.125,79.2,78.9,78.9,105
20121001|2012-05-23 08:00,23,79,79.15,78.725,78.825,161
20121001|2012-05-23 08:30,23,78.825,78.925,78.625,78.7,268
20121001|2012-05-23 09:00,23,78.775,79.125,78.7,78.7,816
20121001|2012-05-23 09:30,23,78.75,79.4,78.675,79.375,648
20121001|2012-05-23 10:00,23,79.4,79.675,79.4,79.625,624
20121001|2012-05-23 10:30,23,79.625,80.05,79.525,79.7,529
20121001|2012-05-23 11:00,23,79.675,79.95,79.675,79.725,254
20121001|2012-05-23 11:30,23,79.75,80,79.725,79.775,186
20121001|2012-05-23 12:00,23,79.8,80.175,79.8,80.15,524
20121001|2012-05-23 12:30,23,80.1,80.35,79.75,79.8,392
20121001|2012-05-23 13:00,23,79.8,79.925,79.7,79.725,329
20121001|2012-05-23 13:30,23,79.7,79.725,79.65,79.7,10
20121001|2012-05-23 14:00,23,79.725,79.8,79.725,79.775,8
20121001|2012-05-23 14:30,23,79.7,79.75,79.65,79.65,4
20121001|2012-05-23 15:00,23,79.75,79.75,79.6,79.6,10
20121001|2012-05-23 15:30,23,79.6,79.6,79.55,79.6,12
20121001|2012-05-23 17:00,24,79.825,79.825,79.825,79.825,5
20121001|2012-05-23 17:30,24,79.85,79.85,79.85,79.85,1
20121001|2012-05-23 18:00,24,79.9,79.975,79.9,79.975,11
20121001|2012-05-23 21:00,24,79.95,80,79.95,80,5
20121001|2012-05-23 22:00,24,79.875,79.875,79.85,79.85,5
20121001|2012-05-23 23:00,24,79.925,79.975,79.925,79.975,5
20121001|2012-05-24 02:00,24,79.925,79.925,79.925,79.925,1
20121001|2012-05-24 04:00,24,79.775,79.825,79.775,79.825,4
20121001|2012-05-24 06:00,24,79.9,79.9,79.9,79.9,1
20121001|2012-05-24 06:30,24,79.7,79.7,79.7,79.7,1
20121001|2012-05-24 07:00,24,79.725,79.725,79.725,79.725,1
20121001|2012-05-24 07:30,24,79.65,79.675,79.55,79.625,9
20121001|2012-05-24 08:00,24,79.55,79.875,79.55,79.775,15
20121001|2012-05-24 08:30,24,79.875,79.9,79.75,79.75,38
20121001|2012-05-24 09:00,24,79.875,80.075,79.7,79.95,223
20121001|2012-05-24 09:30,24,80,80.175,79.475,79.475,427
20121001|2012-05-24 10:00,24,79.475,80.125,79.4,80.075,192
20121001|2012-05-24 10:30,24,80.1,80.25,79.975,80.1,156
20121001|2012-05-24 11:00,24,80.175,80.3,80.075,80.175,163
20121001|2012-05-24 11:30,24,80.1,80.175,79.95,80.025,52
20121001|2012-05-24 12:00,24,80.05,80.1,79.925,80.075,57
20121001|2012-05-24 12:30,24,80.125,80.275,79.95,80.025,456
20121001|2012-05-24 13:00,24,80.025,80.075,79.95,80.025,140
20121001|2012-05-24 13:30,24,80,80.075,79.925,80.075,136
20121001|2012-05-24 14:00,24,80,80.1,80,80.075,19
20121001|2012-05-24 14:30,24,79.95,79.95,79.95,79.95,4
20121001|2012-05-24 15:00,24,79.95,79.95,79.875,79.875,24
20121001|2012-05-24 15:30,24,79.875,79.875,79.85,79.85,9
20121001|2012-05-24 17:30,25,79.875,79.875,79.8,79.8,28
20121001|2012-05-24 18:00,25,79.8,79.8,79.75,79.75,12
20121001|2012-05-24 19:00,25,79.875,79.875,79.875,79.875,4
20121001|2012-05-24 19:30,25,79.875,79.875,79.875,79.875,1
20121001|2012-05-24 20:00,25,79.875,79.875,79.875,79.875,1
20121001|2012-05-24 20:30,25,79.875,79.875,79.875,79.875,1
20121001|2012-05-24 21:00,25,79.875,79.875,79.875,79.875,2
20121001|2012-05-24 21:30,25,79.875,79.875,79.875,79.875,1
20121001|2012-05-24 23:30,25,79.925,79.925,79.925,79.925,3
20121001|2012-05-25 03:00,25,79.975,79.975,79.975,79.975,5
20121001|2012-05-25 05:30,25,80,80,80,80,11
20121001|2012-05-25 06:30,25,79.95,79.95,79.95,79.95,3
20121001|2012-05-25 07:00,25,79.85,79.925,79.8,79.925,15
20121001|2012-05-25 07:30,25,79.75,79.75,79.725,79.725,8
20121001|2012-05-25 08:00,25,79.75,80,79.725,79.75,70
20121001|2012-05-25 08:30,25,79.825,80,79.825,79.975,80
20121001|2012-05-25 09:00,25,80,80.45,79.85,79.925,628
20121001|2012-05-25 09:30,25,79.925,79.95,79.775,79.925,288
20121001|2012-05-25 10:00,25,79.925,80,79.85,79.9,130
20121001|2012-05-25 10:30,25,79.875,79.925,79.675,79.825,175
20121001|2012-05-25 11:00,25,79.9,79.95,79.75,79.9,126
20121001|2012-05-25 11:30,25,79.85,79.95,79.75,79.825,92
20121001|2012-05-25 12:00,25,79.75,79.825,79.725,79.775,154
20121001|2012-05-25 12:30,25,79.8,80.05,79.775,80.025,677
20121001|2012-05-25 13:00,25,80.05,80.25,80.025,80.1,237
20121001|2012-05-25 13:30,25,80.175,80.2,80.175,80.2,21
20121001|2012-05-29 09:00,29,80.15,80.95,80.05,80.55,292
20121001|2012-05-29 09:30,29,80.625,80.75,80.575,80.75,102
20121001|2012-05-29 10:00,29,80.675,80.875,80.675,80.85,157
20121001|2012-05-29 10:30,29,80.875,80.875,80.55,80.65,246
20121001|2012-05-29 11:00,29,80.525,80.775,80.475,80.775,109
20121001|2012-05-29 11:30,29,80.775,80.775,80.5,80.525,98
20121001|2012-05-29 12:00,29,80.525,80.575,80.45,80.45,95
20121001|2012-05-29 12:30,29,80.45,81.175,80.4,81.1,620
20121001|2012-05-29 13:00,29,81.1,81.2,81.05,81.1,213
20121001|2012-05-29 13:30,29,81.15,81.225,81.1,81.225,9
20121001|2012-05-29 14:00,29,81.125,81.125,81.125,81.125,2
20121001|2012-05-29 14:30,29,81.075,81.1,80.925,80.925,58
20121001|2012-05-29 15:00,29,80.975,81.125,80.925,80.925,11
20121001|2012-05-29 15:30,29,81.075,81.1,81.075,81.1,5
20121001|2012-05-29 17:00,30,81.1,81.15,80.825,80.825,13
20121001|2012-05-29 17:30,30,80.95,80.95,80.95,80.95,1
20121001|2012-05-29 18:00,30,80.95,80.95,80.95,80.95,3
20121001|2012-05-29 18:30,30,81.025,81.2,81.025,81.2,8
20121001|2012-05-29 21:00,30,81.15,81.175,81.15,81.175,3
20121001|2012-05-29 23:00,30,81.05,81.05,81.05,81.05,1
20121001|2012-05-30 01:00,30,81.1,81.1,81.1,81.1,3
20121001|2012-05-30 02:00,30,81.1,81.1,80.95,80.95,5
20121001|2012-05-30 02:30,30,80.975,80.975,80.975,80.975,1
20121001|2012-05-30 04:30,30,80.95,80.95,80.95,80.95,2
20121001|2012-05-30 05:00,30,81.05,81.05,81,81,3
20121001|2012-05-30 06:00,30,81.025,81.15,81,81.15,7
20121001|2012-05-30 07:00,30,81.025,81.025,81,81,9
20121001|2012-05-30 07:30,30,81,81.15,80.95,81.125,12
20121001|2012-05-30 08:00,30,81.1,81.1,80.95,80.95,11
20121001|2012-05-30 08:30,30,80.9,80.975,80.55,80.65,139
20121001|2012-05-30 09:00,30,80.6,81,80.475,80.9,445
20121001|2012-05-30 09:30,30,80.95,80.95,80.6,80.675,212
20121001|2012-05-30 10:00,30,80.675,80.975,80.65,80.95,81
20121001|2012-05-30 10:30,30,80.95,81.1,80.875,81.025,109
20121001|2012-05-30 11:00,30,81.05,81.4,81.05,81.1,239
20121001|2012-05-30 11:30,30,81.1,81.65,81,81.525,275
20121001|2012-05-30 12:00,30,81.5,81.5,81.15,81.3,229
20121001|2012-05-30 12:30,30,81.325,81.45,81.225,81.375,518
20121001|2012-05-30 13:00,30,81.4,81.45,81.325,81.375,160
20121001|2012-05-30 13:30,30,81.375,81.4,81.3,81.375,20
20121001|2012-05-30 14:00,30,81.3,81.3,81.25,81.25,17
20121001|2012-05-30 14:30,30,81.325,81.35,81.325,81.35,45
20121001|2012-05-30 15:00,30,81.375,81.5,81.2,81.45,177
20121001|2012-05-30 15:30,30,81.375,81.45,81.375,81.45,5
20121001|2012-05-30 17:30,31,81.625,81.675,81.55,81.675,9
20121001|2012-05-30 19:30,31,81.65,81.65,81.65,81.65,2
20121001|2012-05-30 20:30,31,81.65,81.65,81.65,81.65,3
20121001|2012-05-31 00:30,31,81.675,81.675,81.675,81.675,12
20121001|2012-05-31 01:00,31,81.55,81.55,81.55,81.55,1
20121001|2012-05-31 02:30,31,81.55,81.55,81.55,81.55,1
20121001|2012-05-31 03:00,31,81.575,81.575,81.525,81.525,16
20121001|2012-05-31 03:30,31,81.525,81.525,81.525,81.525,1
20121001|2012-05-31 04:00,31,81.525,81.525,81.525,81.525,4
20121001|2012-05-31 04:30,31,81.5,81.525,81.5,81.525,8
20121001|2012-05-31 05:30,31,81.45,81.5,81.45,81.5,4
20121001|2012-05-31 06:00,31,81.5,81.55,81.475,81.525,15
20121001|2012-05-31 06:30,31,81.5,81.55,81.4,81.475,19
20121001|2012-05-31 07:00,31,81.525,81.7,81.45,81.7,53
20121001|2012-05-31 07:30,31,81.7,81.7,81.475,81.55,41
20121001|2012-05-31 08:00,31,81.5,81.825,81.5,81.825,66
20121001|2012-05-31 08:30,31,81.7,82.2,81.7,81.825,307
20121001|2012-05-31 09:00,31,81.85,82.275,81.7,82.025,416
20121001|2012-05-31 09:30,31,82.05,82.225,82,82.1,332
20121001|2012-05-31 10:00,31,82.1,82.475,81.975,82.475,419
20121001|2012-05-31 10:30,31,82.475,82.775,82.475,82.625,261
20121001|2012-05-31 11:00,31,82.65,83.125,82.65,82.775,452
20121001|2012-05-31 11:30,31,82.775,82.85,82.675,82.8,458
20121001|2012-05-31 12:00,31,82.8,82.825,82.675,82.75,524
20121001|2012-05-31 12:30,31,82.75,83.05,82.75,83,1847
20121001|2012-05-31 13:00,31,83,83.05,82.9,83,307
20121001|2012-05-31 13:30,31,82.9,82.9,82.775,82.775,55
20121001|2012-05-31 14:00,31,82.775,82.85,82.725,82.85,4
20121001|2012-05-31 14:30,31,82.775,82.775,82.775,82.775,6
20121001|2012-05-31 15:00,31,82.85,82.975,82.85,82.975,29
20121001|2012-05-31 15:30,31,82.975,83,82.95,82.975,22
20121001|2012-05-31 17:00,1,82.875,83,82.75,82.75,16
20121001|2012-05-31 17:30,1,82.8,82.8,82.8,82.8,1
20121001|2012-05-31 18:30,1,82.875,82.875,82.875,82.875,1
20121001|2012-05-31 21:30,1,82.825,82.825,82.825,82.825,8
20121001|2012-06-01 01:00,1,82.9,82.9,82.9,82.9,2
20121001|2012-06-01 02:00,1,82.9,82.9,82.9,82.9,16
20121001|2012-06-01 03:30,1,82.925,82.925,82.9,82.9,2
20121001|2012-06-01 04:00,1,82.9,82.9,82.9,82.9,1
20121001|2012-06-01 05:00,1,82.8,82.975,82.8,82.975,2
20121001|2012-06-01 05:30,1,82.9,82.9,82.9,82.9,2
20121001|2012-06-01 06:30,1,83,83.1,82.875,83.1,30
20121001|2012-06-01 07:00,1,83.125,83.125,82.875,82.875,68
20121001|2012-06-01 07:30,1,82.85,82.85,82.475,82.55,357
20121001|2012-06-01 08:00,1,82.55,82.625,82.45,82.625,140
20121001|2012-06-01 08:30,1,82.75,83.075,82.75,82.95,167
20121001|2012-06-01 09:00,1,83,83.225,82.825,83,549
20121001|2012-06-01 09:30,1,82.95,83,82.7,82.875,355
20121001|2012-06-01 10:00,1,82.825,83.35,82.825,83.3,361
20121001|2012-06-01 10:30,1,83.25,83.55,83,83.075,390
20121001|2012-06-01 11:00,1,83.125,83.275,82.95,83.15,281
20121001|2012-06-01 11:30,1,83.175,83.2,82.7,82.925,376
20121001|2012-06-01 12:00,1,82.925,83.25,82.925,83.125,156
20121001|2012-06-01 12:30,1,83.1,83.2,82.85,83.1,580
20121001|2012-06-01 13:00,1,83.125,83.125,82.825,82.875,513
20121001|2012-06-01 13:30,1,82.9,83.05,82.9,83.025,121
20121001|2012-06-04 09:00,4,82.95,83.475,82.8,82.9,543
20121001|2012-06-04 09:30,4,82.95,83.5,82.9,83.475,436
20121001|2012-06-04 10:00,4,83.45,83.625,83.35,83.6,554
20121001|2012-06-04 10:30,4,83.6,83.725,83.475,83.475,303
20121001|2012-06-04 11:00,4,83.5,83.6,83.45,83.575,144
20121001|2012-06-04 11:30,4,83.575,83.575,83.325,83.35,224
20121001|2012-06-04 12:00,4,83.375,83.55,83.375,83.55,79
20121001|2012-06-04 12:30,4,83.55,83.6,82.85,82.9,935
20121001|2012-06-04 13:00,4,82.9,82.925,82.85,82.9,300
20121001|2012-06-04 13:30,4,82.925,82.925,82.5,82.575,225
20121001|2012-06-04 14:00,4,82.525,82.8,82.525,82.65,26
20121001|2012-06-04 14:30,4,82.675,82.8,82.675,82.8,2
20121001|2012-06-04 15:00,4,82.7,82.7,82.7,82.7,1
20121001|2012-06-04 15:30,4,82.7,82.7,82.7,82.7,1
20121001|2012-06-04 17:30,5,82.725,82.75,82.725,82.75,2
20121001|2012-06-04 18:30,5,82.7,82.7,82.7,82.7,1
20121001|2012-06-04 21:30,5,82.575,82.575,82.575,82.575,4
20121001|2012-06-04 22:00,5,82.525,82.525,82.525,82.525,3
20121001|2012-06-05 00:30,5,82.725,82.725,82.7,82.7,2
20121001|2012-06-05 01:00,5,82.7,82.7,82.7,82.7,2
20121001|2012-06-05 01:30,5,82.65,82.65,82.65,82.65,9
20121001|2012-06-05 02:00,5,82.65,82.725,82.6,82.725,8
20121001|2012-06-05 03:00,5,82.65,82.65,82.65,82.65,1
20121001|2012-06-05 03:30,5,82.6,82.6,82.6,82.6,1
20121001|2012-06-05 04:00,5,82.675,82.675,82.675,82.675,5
20121001|2012-06-05 05:00,5,82.7,82.7,82.7,82.7,2
20121001|2012-06-05 05:30,5,82.65,82.675,82.625,82.675,5
20121001|2012-06-05 06:00,5,82.625,82.625,82.625,82.625,1
20121001|2012-06-05 06:30,5,82.625,82.625,82.625,82.625,1
20121001|2012-06-05 07:00,5,82.475,82.5,82.475,82.5,4
20121001|2012-06-05 07:30,5,82.5,82.6,82.45,82.6,16
20121001|2012-06-05 08:00,5,82.675,82.675,82.625,82.625,6
20121001|2012-06-05 08:30,5,82.525,82.6,82.475,82.525,26
20121001|2012-06-05 09:00,5,82.6,82.8,82.525,82.55,220
20121001|2012-06-05 09:30,5,82.5,82.7,82.275,82.7,319
20121001|2012-06-05 10:00,5,82.75,82.875,82.725,82.85,122
20121001|2012-06-05 10:30,5,82.8,82.9,82.725,82.9,160
20121001|2012-06-05 11:00,5,82.9,83.225,82.9,83.2,279
20121001|2012-06-05 11:30,5,83.225,83.3,83.2,83.25,200
20121001|2012-06-05 12:00,5,83.225,83.325,82.875,83.05,160
20121001|2012-06-05 12:30,5,83.05,83.275,82.975,83.05,556
20121001|2012-06-05 13:00,5,83.1,83.125,82.925,82.975,246
20121001|2012-06-05 13:30,5,82.925,82.95,82.875,82.875,16
20121001|2012-06-05 14:00,5,82.925,82.925,82.875,82.875,3
20121001|2012-06-05 15:00,5,82.85,82.85,82.85,82.85,1
20121001|2012-06-05 15:30,5,82.85,82.975,82.85,82.975,11
20121001|2012-06-05 17:00,6,82.95,82.95,82.85,82.85,4
20121001|2012-06-05 17:30,6,82.775,82.775,82.75,82.75,3
20121001|2012-06-05 20:00,6,82.825,82.825,82.825,82.825,1
20121001|2012-06-05 20:30,6,82.875,82.975,82.875,82.95,13
20121001|2012-06-05 21:00,6,83.025,83.075,82.9,82.9,4
20121001|2012-06-05 23:00,6,82.975,82.975,82.95,82.95,9
20121001|2012-06-05 23:30,6,83,83,83,83,5
20121001|2012-06-06 00:00,6,83.05,83.05,83.05,83.05,1
20121001|2012-06-06 01:00,6,83.075,83.175,83.075,83.15,5
20121001|2012-06-06 01:30,6,83.175,83.175,83.175,83.175,1
20121001|2012-06-06 05:30,6,83.225,83.225,83.225,83.225,3
20121001|2012-06-06 06:00,6,83.125,83.125,83.1,83.1,3
20121001|2012-06-06 06:30,6,83.15,83.15,83.1,83.1,2
20121001|2012-06-06 07:00,6,83.075,83.1,83,83.1,56
20121001|2012-06-06 07:30,6,83.15,83.3,83.15,83.2,15
20121001|2012-06-06 08:00,6,83.225,83.325,83.2,83.325,225
20121001|2012-06-06 08:30,6,83.275,83.55,83.25,83.5,157
20121001|2012-06-06 09:00,6,83.575,83.725,83.475,83.575,631
20121001|2012-06-06 09:30,6,83.5,83.55,83.15,83.425,335
20121001|2012-06-06 10:00,6,83.45,83.55,83.15,83.15,252
20121001|2012-06-06 10:30,6,83.125,83.45,83.025,83.425,235
20121001|2012-06-06 11:00,6,83.45,83.6,83.45,83.5,449
20121001|2012-06-06 11:30,6,83.5,83.525,83.425,83.425,89
20121001|2012-06-06 12:00,6,83.425,83.575,83.4,83.55,102
20121001|2012-06-06 12:30,6,83.5,83.725,83.5,83.675,630
20121001|2012-06-06 13:00,6,83.65,83.7,83.425,83.5,394
20121001|2012-06-06 13:30,6,83.525,83.525,83,83.1,488
20121001|2012-06-06 14:00,6,83.15,83.15,83.125,83.125,22
20121001|2012-06-06 14:30,6,83.175,83.175,83.1,83.1,50
20121001|2012-06-06 15:00,6,83.15,83.15,83.1,83.15,186
20121001|2012-06-06 15:30,6,83.15,83.15,83.1,83.15,5
20121001|2012-06-06 17:00,7,83.15,83.2,83.15,83.2,5
20121001|2012-06-06 17:30,7,83.2,83.2,83.175,83.175,2
20121001|2012-06-06 18:00,7,83.25,83.25,83.25,83.25,2
20121001|2012-06-06 18:30,7,83.3,83.3,83.3,83.3,2
20121001|2012-06-06 19:30,7,83.35,83.35,83.35,83.35,1
20121001|2012-06-06 20:00,7,83.35,83.35,83.35,83.35,4
20121001|2012-06-06 20:30,7,83.35,83.35,83.35,83.35,15
20121001|2012-06-06 21:00,7,83.3,83.3,83.3,83.3,1
20121001|2012-06-06 22:00,7,83.3,83.3,83.275,83.3,3
20121001|2012-06-06 22:30,7,83.3,83.3,83.3,83.3,4
20121001|2012-06-06 23:30,7,83.3,83.35,83.3,83.35,2
20121001|2012-06-07 00:30,7,83.35,83.35,83.35,83.35,1
20121001|2012-06-07 01:30,7,83.375,83.375,83.375,83.375,10
20121001|2012-06-07 02:30,7,83.4,83.425,83.375,83.425,7
20121001|2012-06-07 03:00,7,83.425,83.425,83.4,83.425,20
20121001|2012-06-07 03:30,7,83.4,83.4,83.4,83.4,2
20121001|2012-06-07 05:30,7,83.425,83.425,83.425,83.425,1
20121001|2012-06-07 06:00,7,83.475,83.475,83.45,83.45,14
20121001|2012-06-07 06:30,7,83.475,83.55,83.475,83.55,8
20121001|2012-06-07 07:00,7,83.475,83.55,83.375,83.375,50
20121001|2012-06-07 07:30,7,83.4,83.45,83.325,83.425,8
20121001|2012-06-07 08:00,7,83.425,83.55,83.375,83.55,47
20121001|2012-06-07 08:30,7,83.575,83.6,83.475,83.525,37
20121001|2012-06-07 09:00,7,83.55,83.7,83.3,83.65,387
20121001|2012-06-07 09:30,7,83.65,83.725,82.9,83.35,513
20121001|2012-06-07 10:00,7,83.325,83.55,83.175,83.475,237
20121001|2012-06-07 10:30,7,83.475,83.725,83.4,83.425,176
20121001|2012-06-07 11:00,7,83.4,83.475,83.325,83.375,247
20121001|2012-06-07 11:30,7,83.375,83.6,83.375,83.6,83
20121001|2012-06-07 12:00,7,83.575,83.8,83.525,83.7,366
20121001|2012-06-07 12:30,7,83.675,83.775,83.35,83.5,436
20121001|2012-06-07 13:00,7,83.525,83.65,83.475,83.55,169
20121001|2012-06-07 13:30,7,83.6,83.625,83.55,83.575,15
20121001|2012-06-07 14:00,7,83.525,83.525,83.525,83.525,1
20121001|2012-06-07 14:30,7,83.575,83.75,83.575,83.625,29
20121001|2012-06-07 15:00,7,83.6,83.6,83.25,83.25,7
20121001|2012-06-07 15:30,7,83.25,83.25,83.125,83.125,24
20121001|2012-06-07 20:00,8,83.05,83.05,83.05,83.05,1
20121001|2012-06-07 21:00,8,83,83,83,83,2
20121001|2012-06-08 00:30,8,83.05,83.05,83.05,83.05,9
20121001|2012-06-08 01:00,8,83.05,83.05,83.05,83.05,1
20121001|2012-06-08 02:00,8,83.175,83.175,83.175,83.175,1
20121001|2012-06-08 02:30,8,83.225,83.225,83.225,83.225,1
20121001|2012-06-08 03:00,8,83.3,83.3,83.3,83.3,6
20121001|2012-06-08 03:30,8,83.35,83.35,83.35,83.35,3
20121001|2012-06-08 04:00,8,83.4,83.425,83.4,83.4,22
20121001|2012-06-08 04:30,8,83.45,83.45,83.45,83.45,4
20121001|2012-06-08 05:00,8,83.4,83.4,83.4,83.4,1
20121001|2012-06-08 05:30,8,83.4,83.475,83.4,83.475,11
20121001|2012-06-08 06:30,8,83.475,83.5,83.45,83.45,8
20121001|2012-06-08 07:00,8,83.5,83.5,83.45,83.475,34
20121001|2012-06-08 07:30,8,83.45,83.475,83.225,83.225,45
20121001|2012-06-08 08:00,8,83.3,83.375,83.2,83.25,48
20121001|2012-06-08 08:30,8,83.175,83.4,83.175,83.4,51
20121001|2012-06-08 09:00,8,83.45,83.8,83.45,83.775,451
20121001|2012-06-08 09:30,8,83.775,83.8,83.6,83.8,360
20121001|2012-06-08 10:00,8,83.8,83.875,83.8,83.85,302
20121001|2012-06-08 10:30,8,83.825,83.85,83.6,83.6,346
20121001|2012-06-08 11:00,8,83.625,83.825,83.6,83.675,388
20121001|2012-06-08 11:30,8,83.725,83.725,83.4,83.425,322
20121001|2012-06-08 12:00,8,83.475,83.625,83.175,83.2,340
20121001|2012-06-08 12:30,8,83.175,83.575,82.925,83.075,685
20121001|2012-06-08 13:00,8,83.05,83.225,83.05,83.15,185
20121001|2012-06-08 13:30,8,83.15,83.175,83.125,83.125,5
20121001|2012-06-11 09:00,11,82.875,83.2,82.875,82.95,1227
20121001|2012-06-11 09:30,11,82.975,83.225,82.95,83,526
20121001|2012-06-11 10:00,11,83.025,83.2,82.95,83.075,600
20121001|2012-06-11 10:30,11,83.075,83.225,83,83.15,311
20121001|2012-06-11 11:00,11,83.15,83.25,83.15,83.175,320
20121001|2012-06-11 11:30,11,83.175,83.275,82.975,83.025,708
20121001|2012-06-11 12:00,11,83.075,83.175,83,83.025,219
20121001|2012-06-11 12:30,11,83.05,83.2,82.95,83.175,454
20121001|2012-06-11 13:00,11,83.15,83.2,83.125,83.125,164
20121001|2012-06-11 13:30,11,83.125,83.125,83.05,83.05,27
20121001|2012-06-11 14:00,11,83,83.025,82.975,82.975,35
20121001|2012-06-11 14:30,11,82.925,83,82.9,82.975,6
20121001|2012-06-11 15:00,11,83.025,83.225,83.025,83.2,42
20121001|2012-06-11 15:30,11,83.2,83.2,83.2,83.2,4
20121001|2012-06-11 17:00,12,83.075,83.075,83.075,83.075,1
20121001|2012-06-11 18:30,12,83.05,83.05,83.05,83.05,1
20121001|2012-06-11 19:00,12,83.05,83.05,83.05,83.05,1
20121001|2012-06-11 19:30,12,83.025,83.075,83.025,83.075,4
20121001|2012-06-11 20:00,12,83.025,83.025,83.025,83.025,1
20121001|2012-06-11 21:00,12,82.975,82.975,82.975,82.975,1
20121001|2012-06-11 23:00,12,83.125,83.2,83.125,83.2,4
20121001|2012-06-11 23:30,12,83.2,83.2,83.2,83.2,6
20121001|2012-06-12 00:00,12,83.2,83.2,83.2,83.2,1
20121001|2012-06-12 00:30,12,83.2,83.2,83.2,83.2,13
20121001|2012-06-12 02:00,12,83.2,83.3,83.2,83.275,39
20121001|2012-06-12 02:30,12,83.3,83.3,83.3,83.3,14
20121001|2012-06-12 03:00,12,83.3,83.375,83.3,83.325,31
20121001|2012-06-12 04:00,12,83.3,83.3,83.3,83.3,12
20121001|2012-06-12 04:30,12,83.35,83.4,83.35,83.4,7
20121001|2012-06-12 05:00,12,83.4,83.4,83.35,83.35,22
20121001|2012-06-12 05:30,12,83.4,83.4,83.375,83.4,36
20121001|2012-06-12 06:00,12,83.45,83.475,83.45,83.475,7
20121001|2012-06-12 06:30,12,83.475,83.5,83.45,83.475,30
20121001|2012-06-12 07:00,12,83.5,83.5,83.45,83.45,26
20121001|2012-06-12 07:30,12,83.4,83.4,83.275,83.275,6
20121001|2012-06-12 08:00,12,83.35,83.4,83.275,83.4,21
20121001|2012-06-12 08:30,12,83.375,83.5,83.3,83.3,82
20121001|2012-06-12 09:00,12,83.35,83.45,83.3,83.35,177
20121001|2012-06-12 09:30,12,83.35,83.375,83.025,83.25,310
20121001|2012-06-12 10:00,12,83.25,83.25,82.95,83.125,150
20121001|2012-06-12 10:30,12,83.175,83.325,83.075,83.325,185
20121001|2012-06-12 11:00,12,83.3,83.375,83.025,83.075,146
20121001|2012-06-12 11:30,12,83.075,83.075,82.4,82.7,415
20121001|2012-06-12 12:00,12,82.7,82.825,81.975,82.325,779
20121001|2012-06-12 12:30,12,82.325,82.725,82.325,82.65,561
20121001|2012-06-12 13:00,12,82.65,82.725,82.575,82.725,164
20121001|2012-06-12 13:30,12,82.725,82.725,82.55,82.675,21
20121001|2012-06-12 14:00,12,82.575,82.575,82.55,82.55,12
20121001|2012-06-12 14:30,12,82.675,82.675,82.475,82.5,54
20121001|2012-06-12 15:00,12,82.5,82.625,82.45,82.625,11
20121001|2012-06-12 17:00,13,82.45,82.45,82.45,82.45,1
20121001|2012-06-12 17:30,13,82.45,82.45,82.45,82.45,3
20121001|2012-06-12 19:00,13,82.475,82.475,82.45,82.45,5
20121001|2012-06-12 22:00,13,82.475,82.475,82.475,82.475,1
20121001|2012-06-12 22:30,13,82.5,82.55,82.5,82.55,21
20121001|2012-06-13 03:00,13,82.7,82.7,82.7,82.7,1
20121001|2012-06-13 03:30,13,82.7,82.7,82.7,82.7,8
20121001|2012-06-13 04:00,13,82.725,82.75,82.725,82.75,3
20121001|2012-06-13 05:00,13,82.8,82.85,82.8,82.85,3
20121001|2012-06-13 05:30,13,82.8,82.875,82.8,82.875,13
20121001|2012-06-13 06:00,13,82.9,82.9,82.9,82.9,6
20121001|2012-06-13 06:30,13,82.925,82.975,82.9,82.9,51
20121001|2012-06-13 07:30,13,82.85,82.85,82.55,82.55,17
20121001|2012-06-13 08:00,13,82.55,82.55,82.35,82.4,71
20121001|2012-06-13 08:30,13,82.5,82.5,82.2,82.35,38
20121001|2012-06-13 09:00,13,82.325,82.45,82.275,82.425,244
20121001|2012-06-13 09:30,13,82.4,82.725,82.35,82.575,646
20121001|2012-06-13 10:00,13,82.525,82.925,82.525,82.75,535
20121001|2012-06-13 10:30,13,82.75,83,82.725,82.975,247
20121001|2012-06-13 11:00,13,82.95,83.4,82.95,83.3,553
20121001|2012-06-13 11:30,13,83.275,83.35,83.15,83.25,352
20121001|2012-06-13 12:00,13,83.25,83.55,83.15,83.375,332
20121001|2012-06-13 12:30,13,83.35,83.45,83.05,83.125,589
20121001|2012-06-13 13:00,13,83.15,83.25,83.075,83.1,200
20121001|2012-06-13 13:30,13,83.125,83.175,83.1,83.15,28
20121001|2012-06-13 14:00,13,83.1,83.1,83.05,83.05,49
20121001|2012-06-13 14:30,13,83.05,83.15,82.95,83.15,72
20121001|2012-06-13 15:00,13,83.15,83.275,83.15,83.275,18
20121001|2012-06-13 15:30,13,83.125,83.15,83.125,83.15,5
20121001|2012-06-13 17:00,14,83.05,83.25,83,83.25,14
20121001|2012-06-13 17:30,14,83.175,83.275,83.175,83.275,4
20121001|2012-06-13 18:00,14,83.3,83.3,83.3,83.3,1
20121001|2012-06-13 18:30,14,83.3,83.3,83.3,83.3,7
20121001|2012-06-13 19:00,14,83.35,83.35,83.25,83.25,10
20121001|2012-06-13 19:30,14,83.4,83.4,83.4,83.4,1
20121001|2012-06-13 20:00,14,83.275,83.275,83.225,83.225,5
20121001|2012-06-13 20:30,14,83.3,83.325,83.3,83.325,3
20121001|2012-06-13 22:00,14,83.275,83.35,83.275,83.35,4
20121001|2012-06-13 23:30,14,83.3,83.3,83.3,83.3,1
20121001|2012-06-14 01:00,14,83.35,83.35,83.325,83.325,2
20121001|2012-06-14 01:30,14,83.425,83.425,83.425,83.425,1
20121001|2012-06-14 02:00,14,83.375,83.375,83.375,83.375,1
20121001|2012-06-14 03:00,14,83.375,83.375,83.35,83.35,3
20121001|2012-06-14 04:30,14,83.35,83.35,83.3,83.35,10
20121001|2012-06-14 05:00,14,83.35,83.375,83.3,83.35,43
20121001|2012-06-14 05:30,14,83.35,83.35,83.35,83.35,1
20121001|2012-06-14 06:00,14,83.35,83.35,83.35,83.35,2
20121001|2012-06-14 06:30,14,83.325,83.325,83.15,83.15,30
20121001|2012-06-14 07:00,14,83.15,83.3,83.15,83.15,7
20121001|2012-06-14 07:30,14,83.3,83.3,83.2,83.25,156
20121001|2012-06-14 08:00,14,83.25,83.325,83.2,83.225,190
20121001|2012-06-14 08:30,14,83.3,83.325,83.225,83.275,100
20121001|2012-06-14 09:00,14,83.225,83.375,83.1,83.325,286
20121001|2012-06-14 09:30,14,83.325,83.425,83.2,83.3,292
20121001|2012-06-14 10:00,14,83.25,83.4,83.2,83.325,362
20121001|2012-06-14 10:30,14,83.35,83.4,83.25,83.35,173
20121001|2012-06-14 11:00,14,83.375,83.475,83.25,83.325,253
20121001|2012-06-14 11:30,14,83.375,83.4,83.2,83.275,144
20121001|2012-06-14 12:00,14,83.275,83.275,82.9,82.95,315
20121001|2012-06-14 12:30,14,82.975,83,82.55,82.65,563
20121001|2012-06-14 13:00,14,82.575,82.625,82.5,82.6,212
20121001|2012-06-14 13:30,14,82.5,82.5,82.4,82.4,4
20121001|2012-06-14 14:00,14,82.425,82.5,82.425,82.5,3
20121001|2012-06-14 14:30,14,82.5,82.5,82.425,82.425,24
20121001|2012-06-14 15:00,14,82.475,82.7,82.45,82.7,46
20121001|2012-06-14 19:30,15,82.65,82.65,82.65,82.65,1
20121001|2012-06-15 00:00,15,82.7,82.7,82.7,82.7,1
20121001|2012-06-15 00:30,15,82.6,82.6,82.6,82.6,2
20121001|2012-06-15 01:30,15,82.6,82.6,82.525,82.525,12
20121001|2012-06-15 02:00,15,82.525,82.525,82.525,82.525,3
20121001|2012-06-15 03:00,15,82.675,82.675,82.675,82.675,8
20121001|2012-06-15 04:00,15,82.575,82.575,82.575,82.575,1
20121001|2012-06-15 04:30,15,82.5,82.5,82.475,82.5,7
20121001|2012-06-15 05:00,15,82.425,82.425,82.175,82.175,9
20121001|2012-06-15 05:30,15,82.15,82.15,82.125,82.125,7
20121001|2012-06-15 06:00,15,82.15,82.15,82.125,82.125,3
20121001|2012-06-15 07:00,15,82.35,82.4,82.35,82.4,2
20121001|2012-06-15 07:30,15,82.275,82.425,82.275,82.375,27
20121001|2012-06-15 08:00,15,82.275,82.3,81.8,82.05,70
20121001|2012-06-15 08:30,15,81.975,82.35,81.675,82.225,91
20121001|2012-06-15 09:00,15,82.325,82.6,82.3,82.35,178
20121001|2012-06-15 09:30,15,82.375,82.375,81.825,82.05,461
20121001|2012-06-15 10:00,15,82.075,82.5,82.05,82.475,333
20121001|2012-06-15 10:30,15,82.5,82.525,82.325,82.45,254
20121001|2012-06-15 11:00,15,82.5,82.575,82.35,82.475,236
20121001|2012-06-15 11:30,15,82.55,82.6,82.275,82.5,292
20121001|2012-06-15 12:00,15,82.5,82.575,81.925,82.025,239
20121001|2012-06-15 12:30,15,82.025,82.1,81,81.15,815
20121001|2012-06-15 13:00,15,81.2,81.25,81,81.175,364
20121001|2012-06-15 13:30,15,81.25,81.325,81.175,81.2,20
20121001|2012-06-18 09:00,18,81.425,82.425,81.4,82.4,589
20121001|2012-06-18 09:30,18,82.425,82.95,82.4,82.675,755
20121001|2012-06-18 10:00,18,82.7,82.875,82.475,82.7,399
20121001|2012-06-18 10:30,18,82.75,82.8,82.55,82.7,279
20121001|2012-06-18 11:00,18,82.725,82.825,82.6,82.7,96
20121001|2012-06-18 11:30,18,82.7,82.7,82.025,82.2,308
20121001|2012-06-18 12:00,18,82.275,82.5,82.275,82.35,184
20121001|2012-06-18 12:30,18,82.35,82.35,81.85,81.9,558
20121001|2012-06-18 13:00,18,81.9,82.075,81.85,82,175
20121001|2012-06-18 14:00,18,81.975,82,81.9,81.975,13
20121001|2012-06-18 14:30,18,81.9,81.975,81.9,81.975,9
20121001|2012-06-18 15:30,18,81.9,81.9,81.9,81.9,1
20121001|2012-06-18 17:00,19,82.075,82.075,81.95,81.95,2
20121001|2012-06-18 17:30,19,81.95,81.95,81.95,81.95,1
20121001|2012-06-18 18:00,19,81.95,81.95,81.95,81.95,1
20121001|2012-06-18 18:30,19,81.925,81.925,81.925,81.925,1
20121001|2012-06-18 20:30,19,81.9,81.9,81.9,81.9,1
20121001|2012-06-18 23:30,19,82,82,82,82,2
20121001|2012-06-19 02:30,19,81.95,81.95,81.9,81.9,2
20121001|2012-06-19 03:00,19,81.9,81.9,81.9,81.9,1
20121001|2012-06-19 03:30,19,81.95,81.95,81.95,81.95,1
20121001|2012-06-19 04:30,19,81.925,81.925,81.925,81.925,4
20121001|2012-06-19 06:00,19,82,82,82,82,28
20121001|2012-06-19 06:30,19,82,82,81.9,81.9,48
20121001|2012-06-19 07:00,19,81.95,82,81.875,81.875,76
20121001|2012-06-19 07:30,19,82,82,81.85,81.925,18
20121001|2012-06-19 08:00,19,81.85,81.85,81.575,81.7,69
20121001|2012-06-19 08:30,19,81.8,81.925,81.75,81.925,122
20121001|2012-06-19 09:00,19,81.9,82.25,81.825,81.825,311
20121001|2012-06-19 09:30,19,81.9,82.35,81.9,82.35,671
20121001|2012-06-19 10:00,19,82.35,82.425,82.2,82.3,680
20121001|2012-06-19 10:30,19,82.325,82.575,82.3,82.55,223
20121001|2012-06-19 11:00,19,82.55,82.6,82.325,82.425,247
20121001|2012-06-19 11:30,19,82.4,82.6,82.275,82.575,141
20121001|2012-06-19 12:00,19,82.575,82.675,82.225,82.25,160
20121001|2012-06-19 12:30,19,82.275,82.3,81.975,82,211
20121001|2012-06-19 13:00,19,82,82.175,82,82.1,100
20121001|2012-06-19 13:30,19,82.15,82.15,82.075,82.075,8
20121001|2012-06-19 14:30,19,82.25,82.3,82.05,82.05,8
20121001|2012-06-19 15:00,19,82.15,82.275,82.05,82.25,78
20121001|2012-06-19 15:30,19,82.125,82.125,82.125,82.125,17
20121001|2012-06-19 17:00,20,82.05,82.225,82,82,3
20121001|2012-06-19 17:30,20,82,82,82,82,30
20121001|2012-06-19 22:00,20,82.125,82.125,81.975,81.975,2
20121001|2012-06-20 02:00,20,82.025,82.025,82.025,82.025,1
20121001|2012-06-20 03:00,20,82.025,82.025,82.025,82.025,1
20121001|2012-06-20 04:30,20,82.025,82.025,82.025,82.025,2
20121001|2012-06-20 05:00,20,82.05,82.05,82,82,3
20121001|2012-06-20 05:30,20,82.1,82.175,82.1,82.175,21
20121001|2012-06-20 06:00,20,82.125,82.175,82.125,82.175,10
20121001|2012-06-20 06:30,20,82.2,82.2,82.2,82.2,7
20121001|2012-06-20 07:00,20,82.2,82.3,82.2,82.2,13
20121001|2012-06-20 07:30,20,82.1,82.1,82.075,82.075,26
20121001|2012-06-20 08:00,20,82.025,82.225,81.975,82.2,32
20121001|2012-06-20 08:30,20,82.2,82.3,82.125,82.3,59
20121001|2012-06-20 09:00,20,82.3,82.475,82.175,82.45,353
20121001|2012-06-20 09:30,20,82.45,82.5,82.275,82.425,292
20121001|2012-06-20 10:00,20,82.425,82.475,82.325,82.35,89
20121001|2012-06-20 10:30,20,82.35,82.475,82.3,82.4,136
20121001|2012-06-20 11:00,20,82.45,82.5,82.425,82.45,72
20121001|2012-06-20 11:30,20,82.45,82.5,82.25,82.475,229
20121001|2012-06-20 12:00,20,82.45,82.525,82.2,82.2,162
20121001|2012-06-20 12:30,20,82.225,82.325,81.5,81.525,769
20121001|2012-06-20 13:00,20,81.55,81.75,81.5,81.7,241
20121001|2012-06-20 13:30,20,81.75,81.75,81.65,81.65,17
20121001|2012-06-20 14:00,20,81.65,81.65,81.625,81.625,4
20121001|2012-06-20 14:30,20,81.725,81.975,81.675,81.975,63
20121001|2012-06-20 15:00,20,81.975,81.975,81.75,81.85,29
20121001|2012-06-20 15:30,20,81.75,81.75,81.75,81.75,1
20121001|2012-06-20 17:00,21,81.675,81.675,81.675,81.675,1
20121001|2012-06-20 17:30,21,81.55,81.55,81.55,81.55,1
20121001|2012-06-20 20:00,21,81.55,81.55,81.55,81.55,1
20121001|2012-06-20 21:00,21,81.625,81.625,81.625,81.625,1
20121001|2012-06-20 22:00,21,81.625,81.625,81.625,81.625,5
20121001|2012-06-20 22:30,21,81.625,81.625,81.625,81.625,1
20121001|2012-06-20 23:30,21,81.625,81.625,81.6,81.6,2
20121001|2012-06-21 00:30,21,81.675,81.725,81.675,81.725,6
20121001|2012-06-21 01:00,21,81.7,81.7,81.675,81.675,2
20121001|2012-06-21 01:30,21,81.675,81.675,81.675,81.675,1
20121001|2012-06-21 02:00,21,81.7,81.825,81.7,81.825,21
20121001|2012-06-21 04:00,21,81.625,81.625,81.625,81.625,1
20121001|2012-06-21 05:30,21,81.7,81.7,81.7,81.7,1
20121001|2012-06-21 06:00,21,81.7,81.7,81.7,81.7,1
20121001|2012-06-21 07:00,21,81.7,81.8,81.65,81.75,24
20121001|2012-06-21 07:30,21,81.8,81.875,81.8,81.875,42
20121001|2012-06-21 08:00,21,81.875,81.9,81.825,81.825,15
20121001|2012-06-21 08:30,21,81.875,82.025,81.875,82,129
20121001|2012-06-21 09:00,21,82.05,82.225,81.85,82.225,233
20121001|2012-06-21 09:30,21,82.175,82.2,81.975,81.975,128
20121001|2012-06-21 10:00,21,82,82.3,81.975,82.075,519
20121001|2012-06-21 10:30,21,82.05,82.225,81.975,82.2,210
20121001|2012-06-21 11:00,21,82.2,82.25,82.025,82.025,128
20121001|2012-06-21 11:30,21,82.025,82.2,82,82,160
20121001|2012-06-21 12:00,21,81.975,82,81.525,81.55,173
20121001|2012-06-21 12:30,21,81.525,82.075,81.5,81.95,483
20121001|2012-06-21 13:00,21,81.925,81.975,81.775,81.8,181
20121001|2012-06-21 13:30,21,81.85,81.85,81.85,81.85,7
20121001|2012-06-21 14:00,21,81.8,81.8,81.7,81.7,16
20121001|2012-06-21 14:30,21,81.65,81.65,81.65,81.65,1
20121001|2012-06-21 15:00,21,81.55,81.75,81.55,81.75,5
20121001|2012-06-21 15:30,21,81.6,81.65,81.6,81.6,18
20121001|2012-06-21 17:00,22,81.85,81.85,81.85,81.85,1
20121001|2012-06-21 17:30,22,81.75,81.75,81.75,81.75,3
20121001|2012-06-21 18:30,22,81.75,81.775,81.65,81.65,6
20121001|2012-06-21 19:00,22,81.775,81.8,81.775,81.8,14
20121001|2012-06-21 19:30,22,81.75,81.825,81.75,81.825,7
20121001|2012-06-21 21:00,22,81.85,81.9,81.85,81.9,11
20121001|2012-06-21 21:30,22,81.8,81.8,81.8,81.8,3
20121001|2012-06-21 22:00,22,81.8,81.8,81.8,81.8,2
20121001|2012-06-21 22:30,22,81.75,81.75,81.75,81.75,1
20121001|2012-06-22 00:30,22,81.825,81.825,81.8,81.8,2
20121001|2012-06-22 05:30,22,81.9,81.9,81.825,81.9,32
20121001|2012-06-22 06:00,22,81.9,81.9,81.875,81.9,12
20121001|2012-06-22 06:30,22,81.9,81.95,81.85,81.95,6
20121001|2012-06-22 07:00,22,81.975,82,81.975,82,3
20121001|2012-06-22 07:30,22,81.875,81.925,81.85,81.85,10
20121001|2012-06-22 08:00,22,81.95,81.975,81.8,81.85,19
20121001|2012-06-22 08:30,22,81.85,81.85,81.775,81.775,5
20121001|2012-06-22 09:00,22,81.825,81.825,80.8,81.15,409
20121001|2012-06-22 09:30,22,81.2,81.6,81.175,81.575,165
20121001|2012-06-22 10:00,22,81.6,81.775,81.5,81.575,177
20121001|2012-06-22 10:30,22,81.575,81.775,81.525,81.6,75
20121001|2012-06-22 11:00,22,81.525,81.65,81.425,81.525,63
20121001|2012-06-22 11:30,22,81.525,81.525,81.275,81.35,105
20121001|2012-06-22 12:00,22,81.35,81.425,81.225,81.4,249
20121001|2012-06-22 12:30,22,81.4,81.625,81.35,81.6,583
20121001|2012-06-22 13:00,22,81.6,81.625,81.5,81.625,214
20121001|2012-06-22 13:30,22,81.6,81.675,81.5,81.5,25
20121001|2012-06-25 09:00,25,81.575,82.05,81.525,81.575,506
20121001|2012-06-25 09:30,25,81.625,81.9,81.45,81.6,393
20121001|2012-06-25 10:00,25,81.6,81.675,81.5,81.575,142
20121001|2012-06-25 10:30,25,81.525,81.75,81.3,81.725,164
20121001|2012-06-25 11:00,25,81.575,81.6,81.225,81.35,126
20121001|2012-06-25 11:30,25,81.325,81.45,81.275,81.4,71
20121001|2012-06-25 12:00,25,81.35,81.45,81.2,81.225,217
20121001|2012-06-25 12:30,25,81.175,81.25,79.675,79.675,1681
20121001|2012-06-25 13:00,25,79.725,79.775,79.625,79.65,554
20121001|2012-06-25 13:30,25,79.675,79.775,79.575,79.575,38
20121001|2012-06-25 14:00,25,79.575,79.575,79.275,79.575,42
20121001|2012-06-25 14:30,25,79.45,79.45,79.425,79.425,2
20121001|2012-06-25 15:00,25,79.575,79.575,79.575,79.575,1
20121001|2012-06-25 15:30,25,79.625,79.625,79.625,79.625,1
20121001|2012-06-25 17:00,26,79.275,79.925,79.275,79.925,7
20121001|2012-06-25 17:30,26,79.675,79.675,79.675,79.675,1
20121001|2012-06-25 18:30,26,79.825,79.825,79.825,79.825,1
20121001|2012-06-25 19:30,26,79.85,79.9,79.85,79.9,11
20121001|2012-06-25 21:30,26,79.85,79.85,79.85,79.85,3
20121001|2012-06-25 22:00,26,79.85,79.85,79.85,79.85,1
20121001|2012-06-25 22:30,26,79.825,79.825,79.825,79.825,2
20121001|2012-06-25 23:30,26,79.8,79.875,79.8,79.8,12
20121001|2012-06-26 01:30,26,79.725,79.725,79.725,79.725,1
20121001|2012-06-26 03:00,26,79.65,79.65,79.575,79.575,5
20121001|2012-06-26 04:00,26,79.575,79.775,79.575,79.7,57
20121001|2012-06-26 04:30,26,79.65,79.65,79.65,79.65,2
20121001|2012-06-26 05:30,26,79.625,79.65,79.625,79.65,9
20121001|2012-06-26 06:00,26,79.625,79.675,79.575,79.625,52
20121001|2012-06-26 06:30,26,79.625,79.625,79.575,79.575,27
20121001|2012-06-26 07:00,26,79.575,79.625,79.4,79.4,140
20121001|2012-06-26 07:30,26,79.575,79.625,79.5,79.625,121
20121001|2012-06-26 08:00,26,79.625,79.675,79.525,79.65,107
20121001|2012-06-26 08:30,26,79.6,79.7,79.575,79.675,120
20121001|2012-06-26 09:00,26,79.7,79.975,79.625,79.8,787
20121001|2012-06-26 09:30,26,79.825,79.825,79.425,79.675,506
20121001|2012-06-26 10:00,26,79.7,79.925,79.425,79.775,393
20121001|2012-06-26 10:30,26,79.8,79.85,79.625,79.675,136
20121001|2012-06-26 11:00,26,79.675,79.675,79.275,79.375,430
20121001|2012-06-26 11:30,26,79.375,79.975,79.275,79.85,642
20121001|2012-06-26 12:00,26,79.875,79.925,79.7,79.8,329
20121001|2012-06-26 12:30,26,79.825,79.95,79.5,79.65,1100
20121001|2012-06-26 13:00,26,79.65,79.775,79.65,79.65,240
20121001|2012-06-26 13:30,26,79.7,79.75,79.675,79.675,3
20121001|2012-06-26 14:00,26,79.75,79.75,79.725,79.725,3
20121001|2012-06-26 14:30,26,79.75,79.75,79.725,79.725,5
20121001|2012-06-26 15:00,26,79.65,79.75,79.5,79.5,24
20121001|2012-06-26 15:30,26,79.5,79.5,79.5,79.5,76
20121001|2012-06-26 17:00,27,79.65,79.65,79.6,79.65,6
20121001|2012-06-26 17:30,27,79.5,79.5,79.425,79.425,10
20121001|2012-06-26 19:30,27,79.45,79.45,79.45,79.45,1
20121001|2012-06-26 21:00,27,79.375,79.375,79.375,79.375,2
20121001|2012-06-26 21:30,27,79.375,79.375,79.375,79.375,1
20121001|2012-06-26 23:30,27,79.45,79.45,79.45,79.45,3
20121001|2012-06-27 00:00,27,79.375,79.375,79.375,79.375,1
20121001|2012-06-27 00:30,27,79.4,79.4,79.375,79.375,9
20121001|2012-06-27 01:00,27,79.375,79.375,79.375,79.375,11
20121001|2012-06-27 01:30,27,79.325,79.325,79.25,79.25,5
20121001|2012-06-27 02:00,27,79.25,79.25,79.2,79.2,6
20121001|2012-06-27 02:30,27,79.175,79.175,79.15,79.15,6
20121001|2012-06-27 03:00,27,79.15,79.15,79.15,79.15,2
20121001|2012-06-27 03:30,27,79.15,79.15,79.125,79.125,29
20121001|2012-06-27 04:00,27,79.125,79.125,79.125,79.125,24
20121001|2012-06-27 04:30,27,79.125,79.125,79.125,79.125,3
20121001|2012-06-27 05:00,27,79.125,79.15,79.125,79.125,20
20121001|2012-06-27 05:30,27,79.125,79.125,79.025,79.025,37
20121001|2012-06-27 06:00,27,79.225,79.25,79.2,79.25,3
20121001|2012-06-27 06:30,27,79.2,79.225,79.2,79.225,11
20121001|2012-06-27 07:00,27,79.175,79.175,79.15,79.175,15
20121001|2012-06-27 07:30,27,79.45,79.5,79.35,79.35,14
20121001|2012-06-27 08:00,27,79.325,79.6,79.25,79.5,37
20121001|2012-06-27 08:30,27,79.45,79.75,79.425,79.75,66
20121001|2012-06-27 09:00,27,79.775,80.475,79.775,80.45,586
20121001|2012-06-27 09:30,27,80.475,81.325,80.075,80.575,1001
20121001|2012-06-27 10:00,27,80.6,80.75,80.45,80.65,221
20121001|2012-06-27 10:30,27,80.65,81.075,80.55,80.925,227
20121001|2012-06-27 11:00,27,80.925,81.325,80.8,81,352
20121001|2012-06-27 11:30,27,81,81.375,80.875,81.3,294
20121001|2012-06-27 12:00,27,81.275,81.3,80.825,80.95,317
20121001|2012-06-27 12:30,27,80.95,81.05,80.4,80.875,769
20121001|2012-06-27 13:00,27,80.825,80.925,80.4,80.45,322
20121001|2012-06-27 13:30,27,80.425,80.6,80.425,80.55,17
20121001|2012-06-27 14:00,27,80.525,80.675,80.525,80.675,2
20121001|2012-06-27 14:30,27,80.75,80.85,80.75,80.85,10
20121001|2012-06-27 15:00,27,80.6,80.6,80.6,80.6,1
20121001|2012-06-27 15:30,27,80.8,80.8,80.65,80.65,2
20121001|2012-06-27 17:00,28,80.8,80.8,80.775,80.775,2
20121001|2012-06-27 17:30,28,80.85,80.85,80.85,80.85,1
20121001|2012-06-27 18:00,28,80.85,80.85,80.85,80.85,1
20121001|2012-06-27 19:00,28,80.85,80.85,80.85,80.85,4
20121001|2012-06-27 19:30,28,80.85,80.85,80.8,80.8,24
20121001|2012-06-27 20:30,28,80.975,80.975,80.975,80.975,2
20121001|2012-06-27 22:30,28,81.05,81.05,81.05,81.05,1
20121001|2012-06-27 23:00,28,81.075,81.075,81.075,81.075,2
20121001|2012-06-28 00:30,28,80.925,80.925,80.925,80.925,1
20121001|2012-06-28 02:00,28,80.95,80.95,80.9,80.9,3
20121001|2012-06-28 02:30,28,80.875,80.875,80.875,80.875,1
20121001|2012-06-28 03:00,28,80.8,80.8,80.8,80.8,2
20121001|2012-06-28 03:30,28,80.8,80.8,80.8,80.8,8
20121001|2012-06-28 05:00,28,80.65,80.65,80.65,80.65,1
20121001|2012-06-28 06:30,28,80.65,81,80.65,80.85,17
20121001|2012-06-28 07:00,28,80.85,80.875,80.775,80.875,13
20121001|2012-06-28 07:30,28,80.875,80.875,80.8,80.8,6
20121001|2012-06-28 08:00,28,80.725,81.35,80.675,81.35,71
20121001|2012-06-28 08:30,28,81.3,81.475,81.2,81.475,57
20121001|2012-06-28 09:00,28,81.5,81.6,80.975,80.975,366
20121001|2012-06-28 09:30,28,80.95,81.475,80.725,81.25,370
20121001|2012-06-28 10:00,28,81.275,81.675,81.25,81.6,469
20121001|2012-06-28 10:30,28,81.625,81.925,81.325,81.575,744
20121001|2012-06-28 11:00,28,81.55,81.875,81.4,81.875,299
20121001|2012-06-28 11:30,28,81.875,81.975,81.575,81.65,497
20121001|2012-06-28 12:00,28,81.675,81.9,81.625,81.65,228
20121001|2012-06-28 12:30,28,81.725,82,81.525,81.95,664
20121001|2012-06-28 13:00,28,81.975,82,81.75,81.85,234
20121001|2012-06-28 13:30,28,81.9,81.9,81.75,81.8,15
20121001|2012-06-28 14:00,28,81.85,81.95,81.85,81.95,5
20121001|2012-06-28 14:30,28,81.775,81.775,81.775,81.775,1
20121001|2012-06-28 15:00,28,81.825,81.825,81.65,81.65,28
20121001|2012-06-28 15:30,28,81.8,81.8,81.675,81.75,19
20121001|2012-06-28 17:30,29,81.6,81.625,81.5,81.5,13
20121001|2012-06-28 18:00,29,81.625,81.625,81.625,81.625,5
20121001|2012-06-28 19:00,29,81.575,81.575,81.55,81.55,5
20121001|2012-06-28 21:00,29,81.675,81.7,81.675,81.7,21
20121001|2012-06-28 22:00,29,81.7,81.7,81.7,81.7,4
20121001|2012-06-28 22:30,29,81.7,81.75,81.7,81.75,12
20121001|2012-06-28 23:30,29,81.675,81.675,81.675,81.675,1
20121001|2012-06-29 01:30,29,81.95,81.95,81.95,81.95,5
20121001|2012-06-29 02:00,29,82,82,82,82,18
20121001|2012-06-29 03:00,29,82,82.075,82,82.075,7
20121001|2012-06-29 03:30,29,82,82,82,82,1
20121001|2012-06-29 04:00,29,82.125,82.15,82.125,82.15,2
20121001|2012-06-29 04:30,29,82.125,82.125,82,82,45
20121001|2012-06-29 05:00,29,82.1,82.1,82.1,82.1,1
20121001|2012-06-29 05:30,29,82,82.05,82,82.05,5
20121001|2012-06-29 06:00,29,82.075,82.15,82.075,82.15,4
20121001|2012-06-29 06:30,29,82.2,82.25,82,82,12
20121001|2012-06-29 07:00,29,82.225,82.3,82.2,82.3,12
20121001|2012-06-29 07:30,29,81.975,82.3,81.975,82.3,13
20121001|2012-06-29 08:00,29,82.375,82.475,82.2,82.4,98
20121001|2012-06-29 08:30,29,82.4,82.4,81.9,82.05,58
20121001|2012-06-29 09:00,29,81.975,81.975,81.475,81.825,750
20121001|2012-06-29 09:30,29,81.825,82.025,81.75,81.975,439
20121001|2012-06-29 10:00,29,82.025,82.2,81.85,82.175,312
20121001|2012-06-29 10:30,29,82.15,82.35,82.15,82.25,301
20121001|2012-06-29 11:00,29,82.25,82.525,82.15,82.475,616
20121001|2012-06-29 11:30,29,82.475,82.475,82.1,82.225,399
20121001|2012-06-29 12:00,29,82.225,82.475,82.2,82.425,493
20121001|2012-06-29 12:30,29,82.45,82.975,82.425,82.85,1535
20121001|2012-06-29 13:00,29,82.825,82.9,82.7,82.75,339
20121001|2012-06-29 13:30,29,82.75,82.75,82.675,82.675,89
20121001|2012-07-02 09:00,2,83.5,84,83.25,83.675,2536
20121001|2012-07-02 09:30,2,83.65,83.75,83.025,83.45,1232
20121001|2012-07-02 10:00,2,83.425,83.65,83,83.225,541
20121001|2012-07-02 10:30,2,83.2,83.375,83.075,83.125,402
20121001|2012-07-02 11:00,2,83.15,83.275,83.075,83.25,264
20121001|2012-07-02 11:30,2,83.25,83.275,82.95,83.175,308
20121001|2012-07-02 12:00,2,83.225,83.225,83.025,83.2,148
20121001|2012-07-02 12:30,2,83.2,83.35,82.85,83.075,1080
20121001|2012-07-02 13:00,2,83.05,83.15,82.85,82.85,490
20121001|2012-07-02 13:30,2,82.825,82.9,82.8,82.8,13
20121001|2012-07-02 14:00,2,82.85,82.85,82.8,82.85,7
20121001|2012-07-02 14:30,2,82.925,82.95,82.8,82.9,7
20121001|2012-07-02 15:00,2,82.75,82.8,82.625,82.625,60
20121001|2012-07-02 15:30,2,82.675,82.9,82.325,82.6,74
20121001|2012-07-02 17:00,3,82.75,82.75,82.75,82.75,2
20121001|2012-07-02 17:30,3,82.75,82.75,82.75,82.75,3
20121001|2012-07-02 19:30,3,82.675,82.675,82.675,82.675,1
20121001|2012-07-02 21:00,3,82.75,82.75,82.75,82.75,1
20121001|2012-07-03 00:00,3,82.825,82.825,82.825,82.825,1
20121001|2012-07-03 01:00,3,82.775,82.825,82.775,82.825,7
20121001|2012-07-03 02:00,3,82.8,82.8,82.8,82.8,1
20121001|2012-07-03 02:30,3,82.825,82.825,82.825,82.825,36
20121001|2012-07-03 03:00,3,82.85,82.85,82.85,82.85,1
20121001|2012-07-03 05:00,3,82.925,82.925,82.925,82.925,2
20121001|2012-07-03 06:00,3,83,83,83,83,1
20121001|2012-07-03 06:30,3,83,83,82.825,82.925,43
20121001|2012-07-03 07:00,3,82.95,83,82.875,83,35
20121001|2012-07-03 07:30,3,82.95,83,82.875,82.9,66
20121001|2012-07-03 08:00,3,82.875,82.95,82.75,82.825,125
20121001|2012-07-03 08:30,3,82.85,82.9,82.65,82.875,104
20121001|2012-07-03 09:00,3,82.875,83.35,82.825,82.95,414
20121001|2012-07-03 09:30,3,83,83.1,82.525,82.575,403
20121001|2012-07-03 10:00,3,82.6,82.775,82.55,82.7,226
20121001|2012-07-03 10:30,3,82.7,83.1,82.7,83.1,288
20121001|2012-07-03 11:00,3,83.1,83.25,82.975,83.125,411
20121001|2012-07-03 11:30,3,83.125,83.25,82.975,83.1,597
20121001|2012-07-03 12:00,3,83.1,83.35,83.1,83.275,246
20121001|2012-07-03 12:30,3,83.325,83.325,83.05,83.225,182
20121001|2012-07-03 13:00,3,83.225,83.325,83.15,83.15,111
20121001|2012-07-03 13:30,3,83.275,83.275,83.275,83.275,3
20121001|2012-07-03 14:00,3,83.225,83.225,82.95,82.95,48
20121001|2012-07-03 15:00,3,83.05,83.1,83.05,83.1,2
20121001|2012-07-03 15:30,3,83.2,83.2,83.2,83.2,1
20121001|2012-07-05 09:00,5,83,83.3,82.65,82.975,835
20121001|2012-07-05 09:30,5,82.975,83.2,82.9,83.05,355
20121001|2012-07-05 10:00,5,83.05,83.275,83,83.125,316
20121001|2012-07-05 10:30,5,83.1,83.275,82.65,82.65,526
20121001|2012-07-05 11:00,5,82.7,82.85,82.075,82.375,554
20121001|2012-07-05 11:30,5,82.4,82.725,82.375,82.7,159
20121001|2012-07-05 12:00,5,82.675,82.7,82.475,82.5,157
20121001|2012-07-05 12:30,5,82.625,82.8,82.175,82.225,937
20121001|2012-07-05 13:00,5,82.2,82.6,82.175,82.5,432
20121001|2012-07-05 13:30,5,82.5,82.525,82.5,82.525,30
20121001|2012-07-05 14:00,5,82.5,82.5,82.5,82.5,3
20121001|2012-07-05 14:30,5,82.6,82.6,82.6,82.6,33
20121001|2012-07-05 15:00,5,82.625,82.625,82.625,82.625,1
20121001|2012-07-05 15:30,5,82.65,82.675,82.65,82.675,3
20121001|2012-07-05 17:00,6,82.75,82.75,82.75,82.75,4
20121001|2012-07-05 17:30,6,82.55,82.55,82.525,82.525,4
20121001|2012-07-05 19:00,6,82.525,82.525,82.525,82.525,2
20121001|2012-07-05 19:30,6,82.75,82.75,82.75,82.75,1
20121001|2012-07-05 21:00,6,82.75,82.75,82.75,82.75,2
20121001|2012-07-06 00:30,6,82.75,82.75,82.75,82.75,16
20121001|2012-07-06 01:00,6,82.55,82.55,82.475,82.475,16
20121001|2012-07-06 05:00,6,82.85,82.85,82.825,82.825,23
20121001|2012-07-06 05:30,6,82.8,82.8,82.8,82.8,1
20121001|2012-07-06 06:00,6,82.9,83,82.9,83,11
20121001|2012-07-06 06:30,6,83.025,83.2,83.025,83.2,17
20121001|2012-07-06 07:00,6,83.2,83.2,82.8,82.8,32
20121001|2012-07-06 07:30,6,82.7,82.75,82.6,82.6,9
20121001|2012-07-06 08:00,6,82.7,83.1,82.7,82.975,129
20121001|2012-07-06 08:30,6,82.7,82.85,82.675,82.7,17
20121001|2012-07-06 09:00,6,82.625,82.625,82.2,82.525,238
20121001|2012-07-06 09:30,6,82.5,82.625,82.275,82.325,155
20121001|2012-07-06 10:00,6,82.3,82.35,82.175,82.35,129
20121001|2012-07-06 10:30,6,82.35,82.55,82.35,82.45,168
20121001|2012-07-06 11:00,6,82.475,82.775,82.3,82.675,208
20121001|2012-07-06 11:30,6,82.625,82.65,82.325,82.35,143
20121001|2012-07-06 12:00,6,82.375,82.425,81.875,81.9,247
20121001|2012-07-06 12:30,6,81.95,82.25,81.9,82.25,732
20121001|2012-07-06 13:00,6,82.25,82.3,82.15,82.15,196
20121001|2012-07-06 13:30,6,82.125,82.125,82.125,82.125,1
20121001|2012-07-09 09:00,9,82.4,82.525,82.15,82.45,772
20121001|2012-07-09 09:30,9,82.45,82.9,82.175,82.725,746
20121001|2012-07-09 10:00,9,82.775,83.2,82.725,83.15,632
20121001|2012-07-09 10:30,9,83.075,83.2,82.85,82.925,364
20121001|2012-07-09 11:00,9,82.9,83.325,82.9,83.3,497
20121001|2012-07-09 11:30,9,83.3,83.9,83.25,83.75,536
20121001|2012-07-09 12:00,9,83.775,83.85,83.65,83.8,421
20121001|2012-07-09 12:30,9,83.825,84.3,83.725,84.05,2666
20121001|2012-07-09 13:00,9,84.075,84.175,83.95,84.075,531
20121001|2012-07-09 13:30,9,84.075,84.075,83.875,83.875,44
20121001|2012-07-09 14:00,9,83.825,83.85,83.775,83.85,23
20121001|2012-07-09 14:30,9,83.8,83.85,83.5,83.5,62
20121001|2012-07-09 15:00,9,83.6,83.6,83.4,83.4,53
20121001|2012-07-09 15:30,9,83.4,83.525,83.15,83.15,18
20121001|2012-07-09 17:00,10,83.525,83.525,83.175,83.275,8
20121001|2012-07-09 17:30,10,83.25,83.25,83.25,83.25,2
20121001|2012-07-09 18:00,10,83.2,83.275,83.2,83.25,5
20121001|2012-07-09 18:30,10,83.275,83.275,83.275,83.275,1
20121001|2012-07-09 19:00,10,83.275,83.275,83.275,83.275,1
20121001|2012-07-09 19:30,10,83.175,83.175,83.15,83.15,5
20121001|2012-07-09 21:00,10,83.225,83.35,83.15,83.35,27
20121001|2012-07-09 22:00,10,83.35,83.35,83.35,83.35,1
20121001|2012-07-09 23:00,10,83.4,83.4,83.4,83.4,3
20121001|2012-07-09 23:30,10,83.4,83.4,83.4,83.4,3
20121001|2012-07-10 00:30,10,83.475,83.575,83.475,83.575,3
20121001|2012-07-10 01:30,10,83.525,83.625,83.525,83.6,3
20121001|2012-07-10 02:00,10,83.625,83.625,83.525,83.575,6
20121001|2012-07-10 02:30,10,83.7,83.7,83.7,83.7,3
20121001|2012-07-10 03:00,10,83.775,83.8,83.775,83.8,2
20121001|2012-07-10 03:30,10,83.8,83.8,83.7,83.7,8
20121001|2012-07-10 04:00,10,83.75,83.75,83.75,83.75,5
20121001|2012-07-10 05:30,10,83.775,83.775,83.775,83.775,5
20121001|2012-07-10 06:00,10,83.85,83.85,83.75,83.775,10
20121001|2012-07-10 06:30,10,83.825,83.9,83.825,83.825,6
20121001|2012-07-10 07:00,10,83.825,83.825,83.825,83.825,16
20121001|2012-07-10 07:30,10,83.8,83.825,83.6,83.65,79
20121001|2012-07-10 08:00,10,83.6,83.6,83.4,83.6,52
20121001|2012-07-10 08:30,10,83.575,83.7,83.5,83.65,100
20121001|2012-07-10 09:00,10,83.675,83.7,83.175,83.425,411
20121001|2012-07-10 09:30,10,83.5,83.8,83.375,83.4,378
20121001|2012-07-10 10:00,10,83.45,83.5,83.125,83.275,717
20121001|2012-07-10 10:30,10,83.25,83.475,83.25,83.3,182
20121001|2012-07-10 11:00,10,83.3,83.425,83.275,83.325,88
20121001|2012-07-10 11:30,10,83.375,83.45,83.125,83.175,281
20121001|2012-07-10 12:00,10,83.175,83.175,82.775,82.825,465
20121001|2012-07-10 12:30,10,82.8,82.975,82.725,82.85,1146
20121001|2012-07-10 13:00,10,82.85,83.025,82.8,83,633
20121001|2012-07-10 13:30,10,82.875,82.95,82.85,82.875,9
20121001|2012-07-10 14:00,10,83,83.05,82.95,82.95,21
20121001|2012-07-10 14:30,10,83.025,83.125,82.95,83.125,16
20121001|2012-07-10 15:00,10,83.075,83.075,83,83.025,8
20121001|2012-07-10 15:30,10,83.1,83.2,83,83,15
20121001|2012-07-10 17:00,11,83.225,83.225,82.975,83.125,10
20121001|2012-07-10 17:30,11,83.175,83.275,83.1,83.1,12
20121001|2012-07-10 19:00,11,83.125,83.125,83.125,83.125,1
20121001|2012-07-10 20:30,11,83.175,83.175,83.175,83.175,1
20121001|2012-07-10 22:30,11,83.3,83.3,83.3,83.3,1
20121001|2012-07-10 23:00,11,83.25,83.25,83.25,83.25,8
20121001|2012-07-11 00:00,11,83.2,83.2,83.2,83.2,1
20121001|2012-07-11 00:30,11,83.25,83.25,83.2,83.2,7
20121001|2012-07-11 01:00,11,83.2,83.2,83.2,83.2,6
20121001|2012-07-11 01:30,11,83.3,83.3,83.3,83.3,9
20121001|2012-07-11 02:00,11,83.25,83.25,83.25,83.25,3
20121001|2012-07-11 02:30,11,83.25,83.375,83.25,83.375,6
20121001|2012-07-11 04:00,11,83.375,83.375,83.375,83.375,5
20121001|2012-07-11 04:30,11,83.375,83.375,83.25,83.25,11
20121001|2012-07-11 06:00,11,83.05,83.175,83.05,83.175,6
20121001|2012-07-11 06:30,11,83.025,83.075,83.025,83.075,2
20121001|2012-07-11 07:00,11,83.15,83.15,83.1,83.125,24
20121001|2012-07-11 07:30,11,83.35,83.4,83.225,83.35,25
20121001|2012-07-11 08:00,11,83.425,83.65,83.4,83.4,44
20121001|2012-07-11 08:30,11,83.375,83.425,83.325,83.325,26
20121001|2012-07-11 09:00,11,83.4,83.4,82.4,82.475,550
20121001|2012-07-11 09:30,11,82.675,82.775,82.4,82.55,827
20121001|2012-07-11 10:00,11,82.55,82.625,82.225,82.275,1021
20121001|2012-07-11 10:30,11,82.225,82.35,82.1,82.1,608
20121001|2012-07-11 11:00,11,82.1,82.8,82.075,82.725,637
20121001|2012-07-11 11:30,11,82.7,82.75,82.325,82.675,405
20121001|2012-07-11 12:00,11,82.65,82.65,82.225,82.275,281
20121001|2012-07-11 12:30,11,82.275,82.35,81.025,81.25,2510
20121001|2012-07-11 13:00,11,81.25,81.475,81.225,81.45,414
20121001|2012-07-11 13:30,11,81.5,81.5,81.375,81.4,13
20121001|2012-07-11 14:00,11,81.5,81.5,81.425,81.5,6
20121001|2012-07-11 14:30,11,81.5,81.8,81.35,81.725,49
20121001|2012-07-11 15:00,11,81.7,81.925,81.7,81.75,66
20121001|2012-07-11 15:30,11,81.85,81.9,81.75,81.8,30
20121001|2012-07-11 17:00,12,81.45,81.9,81.45,81.7,24
20121001|2012-07-11 17:30,12,81.7,81.9,81.7,81.9,9
20121001|2012-07-11 18:00,12,81.875,81.9,81.8,81.9,14
20121001|2012-07-11 18:30,12,81.7,81.9,81.7,81.85,14
20121001|2012-07-11 19:00,12,81.875,81.875,81.85,81.85,3
20121001|2012-07-11 20:00,12,81.925,81.925,81.925,81.925,2
20121001|2012-07-11 21:00,12,81.775,81.825,81.725,81.775,11
20121001|2012-07-11 22:00,12,81.7,81.7,81.7,81.7,2
20121001|2012-07-11 23:00,12,81.7,81.7,81.7,81.7,36
20121001|2012-07-11 23:30,12,81.675,81.7,81.675,81.675,4
20121001|2012-07-12 00:30,12,81.65,81.65,81.65,81.65,2
20121001|2012-07-12 01:00,12,81.675,81.675,81.65,81.65,67
20121001|2012-07-12 01:30,12,81.575,81.625,81.575,81.575,8
20121001|2012-07-12 02:30,12,81.575,81.575,81.525,81.525,27
20121001|2012-07-12 03:00,12,81.525,81.525,81.5,81.5,8
20121001|2012-07-12 03:30,12,81.5,81.5,81.4,81.4,3
20121001|2012-07-12 04:00,12,81.475,81.475,81.425,81.425,8
20121001|2012-07-12 04:30,12,81.475,81.475,81.475,81.475,2
20121001|2012-07-12 05:00,12,81.425,81.475,81.375,81.4,7
20121001|2012-07-12 05:30,12,81.45,81.45,81.45,81.45,3
20121001|2012-07-12 06:00,12,81.375,81.5,81.35,81.475,13
20121001|2012-07-12 06:30,12,81.475,81.5,81.425,81.475,35
20121001|2012-07-12 07:00,12,81.475,81.575,81.3,81.3,60
20121001|2012-07-12 07:30,12,81.35,81.35,81.2,81.3,21
20121001|2012-07-12 08:00,12,81.25,81.45,81.1,81.45,29
20121001|2012-07-12 08:30,12,81.4,81.575,81.375,81.425,134
20121001|2012-07-12 09:00,12,81.475,81.55,81.15,81.275,1102
20121001|2012-07-12 09:30,12,81.3,81.45,81.075,81.175,427
20121001|2012-07-12 10:00,12,81.225,81.425,81.1,81.3,429
20121001|2012-07-12 10:30,12,81.3,81.35,81.15,81.225,232
20121001|2012-07-12 11:00,12,81.175,81.575,81.15,81.375,449
20121001|2012-07-12 11:30,12,81.4,81.475,81.15,81.35,279
20121001|2012-07-12 12:00,12,81.375,81.5,81.225,81.45,493
20121001|2012-07-12 12:30,12,81.45,81.525,81.15,81.25,1475
20121001|2012-07-12 13:00,12,81.225,81.35,81.05,81.05,524
20121001|2012-07-12 13:30,12,81.05,81.125,81.025,81.1,16
20121001|2012-07-12 14:00,12,81.125,81.125,81.125,81.125,4
20121001|2012-07-12 14:30,12,81.125,81.175,80.925,81.125,64
20121001|2012-07-12 15:00,12,81.2,81.2,81.05,81.1,31
20121001|2012-07-12 15:30,12,81.075,81.175,81,81,9
20121001|2012-07-12 17:00,13,81.175,81.175,80.95,80.95,4
20121001|2012-07-12 17:30,13,80.95,81.05,80.95,81.05,7
20121001|2012-07-12 18:00,13,81.05,81.05,80.3,80.3,80
20121001|2012-07-12 18:30,13,80.45,80.45,80.4,80.4,2
20121001|2012-07-12 19:30,13,80.45,80.45,80.375,80.375,10
20121001|2012-07-12 20:00,13,80.325,80.525,80.325,80.525,81
20121001|2012-07-12 20:30,13,80.5,80.5,80.5,80.5,20
20121001|2012-07-12 21:00,13,80.5,80.5,80.5,80.5,2
20121001|2012-07-12 22:00,13,80.4,80.4,80.4,80.4,15
20121001|2012-07-13 01:00,13,80.45,80.45,80.45,80.45,1
20121001|2012-07-13 02:00,13,80.4,80.425,80.4,80.425,3
20121001|2012-07-13 02:30,13,80.45,80.45,80.35,80.35,5
20121001|2012-07-13 03:00,13,80.325,80.35,80.275,80.3,35
20121001|2012-07-13 03:30,13,80.3,80.375,80.3,80.375,40
20121001|2012-07-13 04:00,13,80.3,80.4,80.3,80.4,20
20121001|2012-07-13 04:30,13,80.375,80.425,80.375,80.425,2
20121001|2012-07-13 05:00,13,80.35,80.35,80.35,80.35,1
20121001|2012-07-13 06:00,13,80.425,80.425,80.4,80.425,19
20121001|2012-07-13 06:30,13,80.425,80.45,80.425,80.45,15
20121001|2012-07-13 07:00,13,80.425,80.5,80.425,80.45,17
20121001|2012-07-13 07:30,13,80.5,80.525,80.375,80.375,20
20121001|2012-07-13 08:00,13,80.45,80.475,80.3,80.3,71
20121001|2012-07-13 08:30,13,80.275,80.5,80.275,80.425,241
20121001|2012-07-13 09:00,13,80.4,80.5,80.1,80.325,774
20121001|2012-07-13 09:30,13,80.35,80.4,79.85,79.85,883
20121001|2012-07-13 10:00,13,79.825,80,79.525,79.9,721
20121001|2012-07-13 10:30,13,79.9,79.975,79.75,79.925,166
20121001|2012-07-13 11:00,13,79.95,80,79.825,79.875,185
20121001|2012-07-13 11:30,13,79.925,80.2,79.875,80.075,201
20121001|2012-07-13 12:00,13,80.075,80.225,79.925,80.225,162
20121001|2012-07-13 12:30,13,80.2,80.225,79.15,79.5,2570
20121001|2012-07-13 13:00,13,79.475,79.7,79.45,79.55,739
20121001|2012-07-13 13:30,13,79.575,79.575,79.4,79.5,12
20121001|2012-07-16 09:00,16,79.6,79.975,78.725,78.9,2183
20121001|2012-07-16 09:30,16,78.85,79.025,78.8,78.9,542
20121001|2012-07-16 10:00,16,78.925,78.925,78.775,78.8,453
20121001|2012-07-16 10:30,16,78.8,79.525,78.7,79.525,744
20121001|2012-07-16 11:00,16,79.6,79.725,79.175,79.325,335
20121001|2012-07-16 11:30,16,79.3,79.475,79.15,79.325,211
20121001|2012-07-16 12:00,16,79.375,79.375,78.975,79.05,256
20121001|2012-07-16 12:30,16,79.05,79.425,78.9,79.25,1012
20121001|2012-07-16 13:00,16,79.25,79.275,78.925,78.95,375
20121001|2012-07-16 13:30,16,79.025,79.05,78.975,79.05,10
20121001|2012-07-16 14:00,16,79.075,79.1,78.975,79,35
20121001|2012-07-16 14:30,16,78.95,79.05,78.95,79.05,191
20121001|2012-07-16 15:00,16,79.05,79.075,78.925,79.025,47
20121001|2012-07-16 15:30,16,79.05,79.125,78.9,79.1,214
20121001|2012-07-16 17:00,17,79.1,79.1,78.825,78.825,147
20121001|2012-07-16 17:30,17,78.8,78.9,78.8,78.9,122
20121001|2012-07-16 18:00,17,78.9,78.9,78.9,78.9,1
20121001|2012-07-16 19:30,17,78.95,78.95,78.825,78.825,11
20121001|2012-07-16 20:00,17,78.85,78.85,78.85,78.85,1
20121001|2012-07-16 20:30,17,78.85,78.95,78.7,78.8,29
20121001|2012-07-16 21:00,17,78.825,78.825,78.725,78.725,5
20121001|2012-07-16 21:30,17,78.75,78.75,78.75,78.75,10
20121001|2012-07-16 22:00,17,78.725,78.75,78.725,78.75,2
20121001|2012-07-16 23:00,17,78.7,78.7,78.675,78.675,7
20121001|2012-07-16 23:30,17,78.7,78.7,78.625,78.625,28
20121001|2012-07-17 00:30,17,78.625,78.65,78.625,78.625,3
20121001|2012-07-17 01:00,17,78.65,78.65,78.625,78.625,2
20121001|2012-07-17 01:30,17,78.65,78.675,78.6,78.6,37
20121001|2012-07-17 02:00,17,78.625,78.625,78.625,78.625,1
20121001|2012-07-17 02:30,17,78.625,78.625,78.625,78.625,22
20121001|2012-07-17 03:00,17,78.65,78.65,78.65,78.65,24
20121001|2012-07-17 03:30,17,78.65,78.65,78.65,78.65,2
20121001|2012-07-17 04:00,17,78.625,78.65,78.625,78.65,7
20121001|2012-07-17 05:00,17,78.6,78.6,78.6,78.6,2
20121001|2012-07-17 05:30,17,78.575,78.65,78.575,78.65,10
20121001|2012-07-17 06:00,17,78.65,78.65,78.65,78.65,20
20121001|2012-07-17 06:30,17,78.7,78.7,78.65,78.65,2
20121001|2012-07-17 07:00,17,78.7,78.7,78.7,78.7,6
20121001|2012-07-17 07:30,17,78.65,78.7,78.6,78.6,24
20121001|2012-07-17 08:00,17,78.65,78.675,78.475,78.525,178
20121001|2012-07-17 08:30,17,78.6,78.95,78.6,78.85,226
20121001|2012-07-17 09:00,17,78.7,78.925,78.025,78.025,1746
20121001|2012-07-17 09:30,17,78.025,78.15,77.8,77.875,1855
20121001|2012-07-17 10:00,17,77.875,78.15,77.825,77.825,1084
20121001|2012-07-17 10:30,17,77.825,77.95,77.825,77.9,384
20121001|2012-07-17 11:00,17,77.875,77.9,77.65,77.8,566
20121001|2012-07-17 11:30,17,77.775,77.85,77.625,77.675,834
20121001|2012-07-17 12:00,17,77.675,77.825,77.55,77.6,816
20121001|2012-07-17 12:30,17,77.575,77.875,77.5,77.6,1156
20121001|2012-07-17 13:00,17,77.625,77.875,77.6,77.8,384
20121001|2012-07-17 13:30,17,77.825,77.825,77.65,77.65,93
20121001|2012-07-17 14:00,17,77.775,77.775,77.725,77.725,4
20121001|2012-07-17 14:30,17,77.75,77.85,77.75,77.75,10
20121001|2012-07-17 15:00,17,77.775,77.95,77.775,77.85,91
20121001|2012-07-17 15:30,17,77.825,78.05,77.825,78.05,100
20121001|2012-07-17 17:00,18,77.725,78.125,77.725,78.125,98
20121001|2012-07-17 17:30,18,78.1,78.175,77.725,77.725,91
20121001|2012-07-17 18:00,18,77.775,77.8,77.7,77.725,22
20121001|2012-07-17 18:30,18,77.85,77.85,77.675,77.675,5
20121001|2012-07-17 19:30,18,77.725,77.9,77.725,77.9,27
20121001|2012-07-17 20:00,18,77.9,77.9,77.65,77.65,85
20121001|2012-07-17 20:30,18,77.65,77.65,77.6,77.6,13
20121001|2012-07-17 21:00,18,77.55,77.6,77.55,77.6,12
20121001|2012-07-17 21:30,18,77.6,77.6,77.6,77.6,1
20121001|2012-07-17 22:00,18,77.65,77.675,77.65,77.675,7
20121001|2012-07-17 22:30,18,77.675,77.675,77.65,77.65,2
20121001|2012-07-17 23:00,18,77.675,77.675,77.55,77.55,8
20121001|2012-07-17 23:30,18,77.55,77.575,77.55,77.55,12
20121001|2012-07-18 00:30,18,77.55,77.55,77.55,77.55,1
20121001|2012-07-18 01:00,18,77.55,77.6,77.475,77.475,114
20121001|2012-07-18 02:00,18,77.475,77.525,77.475,77.525,7
20121001|2012-07-18 02:30,18,77.55,77.55,77.5,77.5,3
20121001|2012-07-18 03:00,18,77.575,77.575,77.575,77.575,1
20121001|2012-07-18 03:30,18,77.5,77.5,77.5,77.5,2
20121001|2012-07-18 04:00,18,77.575,77.575,77.5,77.5,7
20121001|2012-07-18 05:00,18,77.525,77.575,77.525,77.575,4
20121001|2012-07-18 06:00,18,77.55,77.55,77.5,77.5,3
20121001|2012-07-18 06:30,18,77.5,77.55,77.475,77.55,11
20121001|2012-07-18 07:00,18,77.525,77.55,77.325,77.525,155
20121001|2012-07-18 07:30,18,77.6,77.675,77.425,77.625,44
20121001|2012-07-18 08:00,18,77.65,78.6,77.65,78.45,410
20121001|2012-07-18 08:30,18,78.45,79.125,78.45,78.75,638
20121001|2012-07-18 09:00,18,78.75,79.125,78.35,79.025,1285
20121001|2012-07-18 09:30,18,79.025,79.05,78.55,78.9,875
20121001|2012-07-18 10:00,18,78.925,79.325,78.875,79.025,1591
20121001|2012-07-18 10:30,18,79,79.275,78.9,78.975,647
20121001|2012-07-18 11:00,18,78.975,80.575,78.9,80.425,1951
20121001|2012-07-18 11:30,18,80.4,80.4,80.05,80.075,652
20121001|2012-07-18 12:00,18,80.05,80.25,79.8,80.025,930
20121001|2012-07-18 12:30,18,79.975,80.1,79.525,80.1,1845
20121001|2012-07-18 13:00,18,80.075,80.175,80,80.175,588
20121001|2012-07-18 13:30,18,80.1,80.225,80.1,80.225,86
20121001|2012-07-18 14:00,18,80.275,80.325,80.15,80.275,90
20121001|2012-07-18 14:30,18,80.275,80.375,80.15,80.375,71
20121001|2012-07-18 15:00,18,80.325,80.375,80.1,80.375,92
20121001|2012-07-18 15:30,18,80.375,80.475,80.375,80.475,41
20121001|2012-07-18 17:00,19,80.5,80.6,80.25,80.275,54
20121001|2012-07-18 17:30,19,80.45,80.45,80.45,80.45,1
20121001|2012-07-18 18:30,19,80.5,80.5,80.45,80.45,10
20121001|2012-07-18 20:00,19,80.4,80.4,80.4,80.4,2
20121001|2012-07-18 20:30,19,80.4,80.4,80.4,80.4,1
20121001|2012-07-18 21:00,19,80.45,80.45,80.425,80.425,2
20121001|2012-07-18 21:30,19,80.425,80.45,80.425,80.45,27
20121001|2012-07-18 22:00,19,80.4,80.4,80.4,80.4,1
20121001|2012-07-18 22:30,19,80.425,80.425,80.425,80.425,1
20121001|2012-07-18 23:00,19,80.4,80.4,80.25,80.3,22
20121001|2012-07-19 01:00,19,80.525,80.9,80.325,80.35,109
20121001|2012-07-19 02:00,19,80.45,80.45,80.45,80.45,1
20121001|2012-07-19 02:30,19,80.5,80.5,80.425,80.475,4
20121001|2012-07-19 03:00,19,80.475,80.5,80.475,80.5,12
20121001|2012-07-19 03:30,19,80.5,80.55,80.5,80.55,3
20121001|2012-07-19 04:00,19,80.525,80.625,80.525,80.625,14
20121001|2012-07-19 04:30,19,80.6,80.6,80.575,80.575,2
20121001|2012-07-19 05:00,19,80.575,80.575,80.5,80.5,4
20121001|2012-07-19 05:30,19,80.45,80.525,80.425,80.425,12
20121001|2012-07-19 06:00,19,80.475,80.575,80.475,80.5,26
20121001|2012-07-19 06:30,19,80.45,80.85,80.4,80.8,25
20121001|2012-07-19 07:00,19,80.775,81.1,80.775,80.9,191
20121001|2012-07-19 07:30,19,80.95,81.2,80.95,81.2,205
20121001|2012-07-19 08:00,19,81.15,81.225,80.7,80.9,229
20121001|2012-07-19 08:30,19,80.9,81.075,80.85,81,120
20121001|2012-07-19 09:00,19,81.025,81.225,80.45,80.5,2592
20121001|2012-07-19 09:30,19,80.5,80.575,80.225,80.475,1585
20121001|2012-07-19 10:00,19,80.475,80.6,80.425,80.45,542
20121001|2012-07-19 10:30,19,80.475,80.475,80.125,80.425,734
20121001|2012-07-19 11:00,19,80.45,80.575,80.325,80.575,344
20121001|2012-07-19 11:30,19,80.6,80.7,80.45,80.675,438
20121001|2012-07-19 12:00,19,80.7,80.85,80.4,80.4,871
20121001|2012-07-19 12:30,19,80.425,80.55,79.85,80.025,2502
20121001|2012-07-19 13:00,19,80,80.125,79.85,79.85,841
20121001|2012-07-19 13:30,19,79.9,79.95,79.825,79.95,44
20121001|2012-07-19 14:00,19,79.95,80,79.95,80,53
20121001|2012-07-19 14:30,19,80,80,79.925,79.975,46
20121001|2012-07-19 15:00,19,79.95,80,79.9,80,32
20121001|2012-07-19 15:30,19,79.975,80.15,79.975,80.15,59
20121001|2012-07-19 17:00,20,79.875,80,79.675,79.85,28
20121001|2012-07-19 18:00,20,79.9,79.975,79.8,79.975,5
20121001|2012-07-19 19:00,20,79.825,79.825,79.675,79.675,4
20121001|2012-07-19 19:30,20,79.85,79.85,79.85,79.85,1
20121001|2012-07-19 20:30,20,79.85,79.85,79.85,79.85,2
20121001|2012-07-19 21:00,20,79.85,79.85,79.675,79.675,31
20121001|2012-07-19 22:00,20,79.675,79.675,79.675,79.675,1
20121001|2012-07-19 22:30,20,79.725,79.725,79.725,79.725,1
20121001|2012-07-20 00:30,20,79.95,80,79.95,80,9
20121001|2012-07-20 04:30,20,79.975,79.975,79.975,79.975,3
20121001|2012-07-20 06:00,20,79.95,79.95,79.95,79.95,1
20121001|2012-07-20 06:30,20,80,80,79.925,79.925,45
20121001|2012-07-20 07:00,20,79.925,79.975,79.9,79.95,13
20121001|2012-07-20 07:30,20,79.875,80.05,79.875,80.05,47
20121001|2012-07-20 08:00,20,80.025,80.075,79.875,80.025,66
20121001|2012-07-20 08:30,20,80,80,79.825,79.95,51
20121001|2012-07-20 09:00,20,79.925,80.375,79.85,80.325,1637
20121001|2012-07-20 09:30,20,80.275,80.425,80.2,80.325,909
20121001|2012-07-20 10:00,20,80.3,80.375,80.15,80.2,641
20121001|2012-07-20 10:30,20,80.2,80.225,79.975,80.15,914
20121001|2012-07-20 11:00,20,80.125,80.175,79.975,79.975,510
20121001|2012-07-20 11:30,20,79.95,80.15,79.875,79.925,737
20121001|2012-07-20 12:00,20,79.925,79.925,79.7,79.85,729
20121001|2012-07-20 12:30,20,79.85,80.075,79.6,79.775,1578
20121001|2012-07-20 13:00,20,79.725,79.8,79.575,79.6,539
20121001|2012-07-20 13:30,20,79.55,79.65,79.55,79.65,27
20121001|2012-07-23 09:00,23,79.3,79.35,78.7,78.825,2283
20121001|2012-07-23 09:30,23,78.8,79.3,78.7,79.15,1022
20121001|2012-07-23 10:00,23,79.15,79.175,78.8,78.85,535
20121001|2012-07-23 10:30,23,78.875,79.025,78.8,78.95,441
20121001|2012-07-23 11:00,23,78.95,79.125,78.7,78.95,510
20121001|2012-07-23 11:30,23,78.975,79.3,78.95,79.2,462
20121001|2012-07-23 12:00,23,79.2,79.5,79.125,79.4,746
20121001|2012-07-23 12:30,23,79.375,79.45,78.8,78.9,1445
20121001|2012-07-23 13:00,23,78.875,79.025,78.8,79.025,346
20121001|2012-07-23 13:30,23,79.025,79.15,79,79.05,14
20121001|2012-07-23 14:00,23,79.05,79.1,79,79.1,9
20121001|2012-07-23 14:30,23,79.025,79.025,79.025,79.025,5
20121001|2012-07-23 15:00,23,79.125,79.125,79,79,9
20121001|2012-07-23 15:30,23,79,79,78.925,78.925,30
20121001|2012-07-23 17:00,24,78.925,79.2,78.925,79.1,6
20121001|2012-07-23 17:30,24,79.225,79.225,79.225,79.225,1
20121001|2012-07-23 18:00,24,79.225,79.225,79.225,79.225,2
20121001|2012-07-23 18:30,24,79.2,79.2,79.2,79.2,1
20121001|2012-07-23 20:30,24,79.1,79.1,79.1,79.1,1
20121001|2012-07-23 21:30,24,79.05,79.05,79.05,79.05,1
20121001|2012-07-23 22:00,24,79.025,79.025,79.025,79.025,1
20121001|2012-07-24 01:30,24,78.95,78.95,78.825,78.825,41
20121001|2012-07-24 02:00,24,78.825,78.825,78.825,78.825,2
20121001|2012-07-24 02:30,24,78.85,78.85,78.775,78.775,45
20121001|2012-07-24 03:00,24,78.75,78.75,78.75,78.75,10
20121001|2012-07-24 03:30,24,78.775,78.775,78.75,78.75,17
20121001|2012-07-24 04:00,24,78.75,78.825,78.75,78.8,53
20121001|2012-07-24 04:30,24,78.8,78.925,78.8,78.925,17
20121001|2012-07-24 05:00,24,78.85,78.85,78.75,78.8,83
20121001|2012-07-24 05:30,24,78.8,78.8,78.8,78.8,2
20121001|2012-07-24 06:00,24,78.875,78.875,78.875,78.875,1
20121001|2012-07-24 06:30,24,78.8,79.025,78.8,78.975,15
20121001|2012-07-24 07:00,24,78.975,78.975,78.925,78.925,15
20121001|2012-07-24 07:30,24,78.975,78.975,78.9,78.925,6
20121001|2012-07-24 08:00,24,78.9,78.975,78.9,78.925,18
20121001|2012-07-24 08:30,24,78.95,79.2,78.95,79.175,84
20121001|2012-07-24 09:00,24,79.175,79.175,78.65,78.75,1634
20121001|2012-07-24 09:30,24,78.725,78.75,78.25,78.55,1516
20121001|2012-07-24 10:00,24,78.55,78.55,78.25,78.275,803
20121001|2012-07-24 10:30,24,78.25,78.425,78,78.1,1264
20121001|2012-07-24 11:00,24,78.075,78.1,77.65,77.95,1324
20121001|2012-07-24 11:30,24,77.95,77.95,77.75,77.9,582
20121001|2012-07-24 12:00,24,77.875,77.9,77.65,77.75,684
20121001|2012-07-24 12:30,24,77.725,78.5,77.575,78.2,3309
20121001|2012-07-24 13:00,24,78.15,78.35,78.05,78.25,577
20121001|2012-07-24 13:30,24,78.3,78.425,78.3,78.3,14
20121001|2012-07-24 14:00,24,78.3,78.3,78.225,78.275,20
20121001|2012-07-24 14:30,24,78.3,78.3,78.225,78.25,8
20121001|2012-07-24 15:00,24,78.25,78.475,78.25,78.475,162
20121001|2012-07-24 15:30,24,78.45,78.475,78.375,78.475,23
20121001|2012-07-24 17:00,25,78.375,78.4,78.35,78.4,12
20121001|2012-07-24 17:30,25,78.425,78.425,78.425,78.425,13
20121001|2012-07-24 18:00,25,78.5,78.5,78.5,78.5,1
20121001|2012-07-24 18:30,25,78.325,78.375,78.325,78.375,2
20121001|2012-07-24 19:00,25,78.35,78.4,78.35,78.4,6
20121001|2012-07-24 20:30,25,78.4,78.475,78.325,78.35,38
20121001|2012-07-24 22:30,25,78.475,78.625,78.4,78.55,81
20121001|2012-07-24 23:00,25,78.625,78.8,78.625,78.75,47
20121001|2012-07-24 23:30,25,78.8,78.8,78.775,78.775,3
20121001|2012-07-25 00:00,25,78.8,78.925,78.75,78.75,32
20121001|2012-07-25 00:30,25,78.95,79,78.95,79,11
20121001|2012-07-25 01:00,25,78.8,78.975,78.8,78.975,2
20121001|2012-07-25 02:00,25,78.8,78.8,78.725,78.725,2
20121001|2012-07-25 02:30,25,78.9,78.9,78.9,78.9,1
20121001|2012-07-25 03:30,25,78.9,78.95,78.85,78.9,7
20121001|2012-07-25 04:00,25,78.925,78.925,78.925,78.925,1
20121001|2012-07-25 04:30,25,78.925,78.975,78.925,78.975,2
20121001|2012-07-25 05:00,25,79,79.025,79,79.025,8
20121001|2012-07-25 05:30,25,79.025,79.025,79,79.025,4
20121001|2012-07-25 06:00,25,79.025,79.375,79.025,79.025,87
20121001|2012-07-25 06:30,25,79.05,79.05,78.925,79,32
20121001|2012-07-25 07:00,25,79,79.125,78.95,79.075,9
20121001|2012-07-25 07:30,25,79.1,79.125,78.975,79.125,13
20121001|2012-07-25 08:00,25,79.075,79.55,79.075,79.3,154
20121001|2012-07-25 08:30,25,79.375,79.425,79.2,79.25,75
20121001|2012-07-25 09:00,25,79.3,79.775,79.2,79.6,1728
20121001|2012-07-25 09:30,25,79.575,79.7,79.5,79.7,716
20121001|2012-07-25 10:00,25,79.675,79.775,79.6,79.7,820
20121001|2012-07-25 10:30,25,79.7,79.9,79.625,79.85,478
20121001|2012-07-25 11:00,25,79.825,80.5,79.8,80.325,1820
20121001|2012-07-25 11:30,25,80.35,80.4,80.1,80.3,629
20121001|2012-07-25 12:00,25,80.325,80.4,79.925,80.15,615
20121001|2012-07-25 12:30,25,80.125,80.775,80.05,80.2,2210
20121001|2012-07-25 13:00,25,80.225,80.55,80.175,80.5,438
20121001|2012-07-25 13:30,25,80.45,80.575,80.4,80.525,111
20121001|2012-07-25 14:00,25,80.6,80.625,80.525,80.6,33
20121001|2012-07-25 14:30,25,80.6,80.7,80.6,80.65,40
20121001|2012-07-25 15:00,25,80.65,80.725,80.4,80.525,162
20121001|2012-07-25 15:30,25,80.6,80.6,80.525,80.575,73
20121001|2012-07-25 17:00,26,80.625,80.75,80.625,80.75,8
20121001|2012-07-25 17:30,26,80.5,80.5,80.45,80.45,20
20121001|2012-07-25 18:00,26,80.625,80.675,80.625,80.675,2
20121001|2012-07-25 19:30,26,80.575,80.575,80.575,80.575,1
20121001|2012-07-25 20:00,26,80.625,80.75,80.625,80.75,20
20121001|2012-07-25 20:30,26,80.7,80.7,80.7,80.7,1
20121001|2012-07-25 21:00,26,80.575,80.625,80.575,80.625,3
20121001|2012-07-25 21:30,26,80.575,80.575,80.575,80.575,1
20121001|2012-07-25 22:00,26,80.575,80.575,80.575,80.575,1
20121001|2012-07-25 22:30,26,80.575,80.625,80.575,80.625,3
20121001|2012-07-25 23:30,26,80.625,80.625,80.6,80.625,4
20121001|2012-07-26 00:00,26,80.625,80.65,80.6,80.65,4
20121001|2012-07-26 00:30,26,80.65,80.65,80.65,80.65,1
20121001|2012-07-26 01:00,26,80.625,80.65,80.6,80.65,5
20121001|2012-07-26 02:00,26,80.65,80.65,80.4,80.575,81
20121001|2012-07-26 02:30,26,80.575,80.575,80.575,80.575,2
20121001|2012-07-26 03:00,26,80.6,80.6,80.6,80.6,6
20121001|2012-07-26 03:30,26,80.6,80.6,80.6,80.6,1
20121001|2012-07-26 04:00,26,80.6,80.725,80.6,80.725,17
20121001|2012-07-26 04:30,26,80.775,80.925,80.6,80.875,131
20121001|2012-07-26 05:00,26,80.725,80.725,80.725,80.725,1
20121001|2012-07-26 05:30,26,80.725,80.75,80.675,80.675,6
20121001|2012-07-26 06:00,26,80.7,80.7,80.7,80.7,1
20121001|2012-07-26 06:30,26,80.65,80.65,80.6,80.6,6
20121001|2012-07-26 07:00,26,80.8,80.9,80.8,80.8,45
20121001|2012-07-26 07:30,26,80.875,80.9,80.675,80.675,39
20121001|2012-07-26 08:00,26,80.7,80.7,80.475,80.6,112
20121001|2012-07-26 08:30,26,80.6,80.675,80.5,80.6,132
20121001|2012-07-26 09:00,26,80.6,80.7,80.3,80.4,747
20121001|2012-07-26 09:30,26,80.425,80.55,80.3,80.525,1054
20121001|2012-07-26 10:00,26,80.525,80.6,80.375,80.55,718
20121001|2012-07-26 10:30,26,80.55,80.825,80.5,80.725,1252
20121001|2012-07-26 11:00,26,80.725,80.85,80.675,80.825,443
20121001|2012-07-26 11:30,26,80.825,81.075,80.675,81.05,852
20121001|2012-07-26 12:00,26,81.05,81.45,80.975,81.2,1493
20121001|2012-07-26 12:30,26,81.2,81.425,81.05,81.375,1104
20121001|2012-07-26 13:00,26,81.35,81.525,81.3,81.45,525
20121001|2012-07-26 13:30,26,81.5,81.6,81.4,81.475,128
20121001|2012-07-26 14:00,26,81.475,81.525,81.425,81.5,48
20121001|2012-07-26 14:30,26,81.5,81.775,81.5,81.625,112
20121001|2012-07-26 15:00,26,81.6,81.775,81.4,81.625,71
20121001|2012-07-26 15:30,26,81.5,81.65,81.5,81.525,24
20121001|2012-07-26 17:00,27,81.375,81.425,81.075,81.075,53
20121001|2012-07-26 17:30,27,81.125,81.275,81.075,81.275,13
20121001|2012-07-26 18:00,27,81.225,81.275,81.1,81.275,7
20121001|2012-07-26 20:00,27,81.15,81.175,81.075,81.175,14
20121001|2012-07-26 20:30,27,81.2,81.275,81.2,81.275,29
20121001|2012-07-26 21:00,27,81.275,81.275,81.275,81.275,1
20121001|2012-07-26 21:30,27,81.225,81.275,81.225,81.275,3
20121001|2012-07-26 23:00,27,81.25,81.275,81.25,81.275,2
20121001|2012-07-26 23:30,27,81.2,81.2,81.2,81.2,3
20121001|2012-07-27 00:00,27,81.2,81.275,81.2,81.275,2
20121001|2012-07-27 00:30,27,81.25,81.25,81.2,81.2,2
20121001|2012-07-27 01:00,27,81.2,81.2,81.2,81.2,1
20121001|2012-07-27 01:30,27,81.3,81.35,81.3,81.35,2
20121001|2012-07-27 02:00,27,81.375,81.6,81.3,81.6,44
20121001|2012-07-27 02:30,27,81.6,81.725,81.525,81.525,35
20121001|2012-07-27 03:00,27,81.675,81.725,81.675,81.7,21
20121001|2012-07-27 03:30,27,81.7,81.7,81.7,81.7,2
20121001|2012-07-27 04:00,27,81.7,81.75,81.675,81.675,15
20121001|2012-07-27 04:30,27,81.7,81.7,81.65,81.7,5
20121001|2012-07-27 05:00,27,81.75,81.8,81.55,81.55,73
20121001|2012-07-27 05:30,27,81.55,81.55,81.55,81.55,3
20121001|2012-07-27 06:00,27,81.6,81.6,81.55,81.55,3
20121001|2012-07-27 06:30,27,81.7,81.7,81.55,81.675,28
20121001|2012-07-27 07:00,27,81.625,82.2,81.6,82.025,212
20121001|2012-07-27 07:30,27,82,82.025,81.85,81.9,100
20121001|2012-07-27 08:00,27,81.875,82.1,81.875,81.975,137
20121001|2012-07-27 08:30,27,82.075,82.075,81.8,81.9,287
20121001|2012-07-27 09:00,27,81.9,82.2,81.75,82.075,2524
20121001|2012-07-27 09:30,27,82.1,82.2,81.875,82.075,1288
20121001|2012-07-27 10:00,27,82.1,82.125,81.85,82,936
20121001|2012-07-27 10:30,27,82.025,82.15,81.975,82,966
20121001|2012-07-27 11:00,27,82,82.175,82,82.15,1010
20121001|2012-07-27 11:30,27,82.15,82.2,82.075,82.2,810
20121001|2012-07-27 12:00,27,82.2,82.2,81.975,82.1,338
20121001|2012-07-27 12:30,27,82.125,82.125,80.875,81.5,3266
20121001|2012-07-27 13:00,27,81.525,81.775,81.45,81.65,504
20121001|2012-07-27 13:30,27,81.625,81.75,81.6,81.625,137
20121001|2012-07-30 09:00,30,81.475,81.575,81.325,81.375,2775
20121001|2012-07-30 09:30,30,81.35,81.95,81.325,81.85,2348
20121001|2012-07-30 10:00,30,81.85,82.5,81.825,82,2205
20121001|2012-07-30 10:30,30,81.975,82,81.725,82,961
20121001|2012-07-30 11:00,30,82.025,82.25,81.825,82.175,1100
20121001|2012-07-30 11:30,30,82.175,82.3,82,82.075,561
20121001|2012-07-30 12:00,30,82.075,82.35,82.025,82.325,824
20121001|2012-07-30 12:30,30,82.3,82.3,81.9,82.025,2069
20121001|2012-07-30 13:00,30,82.025,82.1,81.975,81.975,458
20121001|2012-07-30 13:30,30,82,82.075,81.975,81.975,83
20121001|2012-07-30 14:00,30,81.975,82.05,81.975,82.05,24
20121001|2012-07-30 14:30,30,82.075,82.1,81.975,81.975,125
20121001|2012-07-30 15:00,30,81.975,82.05,81.95,81.95,31
20121001|2012-07-30 15:30,30,81.925,81.95,81.825,81.925,110
20121001|2012-07-30 17:00,31,81.975,82.1,81.75,81.75,128
20121001|2012-07-30 17:30,31,81.775,81.8,81.725,81.725,44
20121001|2012-07-30 18:00,31,81.725,81.85,81.7,81.85,7
20121001|2012-07-30 18:30,31,81.875,81.875,81.875,81.875,1
20121001|2012-07-30 19:00,31,81.875,81.875,81.725,81.725,3
20121001|2012-07-30 19:30,31,81.85,81.85,81.85,81.85,1
20121001|2012-07-30 20:00,31,81.875,81.875,81.875,81.875,1
20121001|2012-07-30 20:30,31,81.9,81.9,81.825,81.825,3
20121001|2012-07-30 21:00,31,81.9,82.075,81.825,82.075,35
20121001|2012-07-30 21:30,31,81.925,81.925,81.925,81.925,1
20121001|2012-07-30 22:00,31,82,82.025,82,82.025,14
20121001|2012-07-30 22:30,31,82.05,82.075,82.05,82.05,7
20121001|2012-07-30 23:00,31,82.075,82.175,82.075,82.1,30
20121001|2012-07-30 23:30,31,82,82,82,82,1
20121001|2012-07-31 00:30,31,82.175,82.2,82.1,82.2,19
20121001|2012-07-31 01:00,31,82.025,82.2,82.025,82.125,94
20121001|2012-07-31 01:30,31,82.3,82.425,82.3,82.4,17
20121001|2012-07-31 02:00,31,82.4,82.5,82.4,82.4,10
20121001|2012-07-31 02:30,31,82.475,82.475,82.475,82.475,1
20121001|2012-07-31 03:00,31,82.5,82.55,82.5,82.55,64
20121001|2012-07-31 03:30,31,82.55,82.55,82.55,82.55,15
20121001|2012-07-31 04:00,31,82.5,82.55,82.5,82.55,4
20121001|2012-07-31 04:30,31,82.55,82.55,82.4,82.475,15
20121001|2012-07-31 05:00,31,82.5,82.675,82.5,82.625,44
20121001|2012-07-31 05:30,31,82.625,82.65,82.55,82.65,53
20121001|2012-07-31 06:00,31,82.575,82.625,82.5,82.575,60
20121001|2012-07-31 06:30,31,82.525,82.625,82.375,82.375,49
20121001|2012-07-31 07:00,31,82.45,82.5,82.45,82.45,19
20121001|2012-07-31 07:30,31,82.45,82.55,82.45,82.5,31
20121001|2012-07-31 08:00,31,82.525,83,82.525,82.6,525
20121001|2012-07-31 08:30,31,82.6,82.675,82.4,82.625,483
20121001|2012-07-31 09:00,31,82.65,82.95,82.375,82.475,2988
20121001|2012-07-31 09:30,31,82.5,82.625,81.675,81.875,3100
20121001|2012-07-31 10:00,31,81.875,81.875,81.175,81.425,2360
20121001|2012-07-31 10:30,31,81.425,81.6,80.95,80.95,1128
20121001|2012-07-31 11:00,31,80.95,81.05,80.375,80.8,2019
20121001|2012-07-31 11:30,31,80.8,81.225,80.8,80.975,1153
20121001|2012-07-31 12:00,31,80.95,80.95,80.15,80.4,1126
20121001|2012-07-31 12:30,31,80.4,80.55,80.225,80.4,2833
20121001|2012-07-31 13:00,31,80.4,80.4,80.2,80.225,672
20121001|2012-07-31 13:30,31,80.225,80.225,80.1,80.225,52
20121001|2012-07-31 14:00,31,80.2,80.2,80.1,80.15,59
20121001|2012-07-31 14:30,31,80.125,80.45,80.1,80.35,212
20121001|2012-07-31 15:00,31,80.35,80.475,80.225,80.45,107
20121001|2012-07-31 15:30,31,80.35,80.375,80.3,80.3,20
20121001|2012-07-31 17:00,1,80.4,80.6,80.4,80.475,71
20121001|2012-07-31 17:30,1,80.475,80.525,80.425,80.525,18
20121001|2012-07-31 18:00,1,80.45,80.45,80.425,80.425,4
20121001|2012-07-31 18:30,1,80.5,80.525,80.425,80.45,15
20121001|2012-07-31 19:30,1,80.475,80.475,80.375,80.375,8
20121001|2012-07-31 20:00,1,80.375,80.4,80.375,80.375,3
20121001|2012-07-31 20:30,1,80.475,80.475,80.375,80.375,4
20121001|2012-07-31 21:00,1,80.375,80.475,80.35,80.375,6
20121001|2012-07-31 21:30,1,80.375,80.4,80.35,80.4,4
20121001|2012-07-31 22:00,1,80.375,80.45,80.35,80.4,15
20121001|2012-07-31 22:30,1,80.4,80.45,80.4,80.4,9
20121001|2012-07-31 23:00,1,80.4,80.45,80.4,80.45,4
20121001|2012-07-31 23:30,1,80.4,80.4,80.4,80.4,2
20121001|2012-08-01 00:00,1,80.4,80.4,80.325,80.325,5
20121001|2012-08-01 00:30,1,80.3,80.5,80.3,80.375,54
20121001|2012-08-01 01:00,1,80.3,80.3,80.3,80.3,1
20121001|2012-08-01 01:30,1,80.375,80.375,80.375,80.375,4
20121001|2012-08-01 02:00,1,80.325,80.375,80.3,80.3,13
20121001|2012-08-01 02:30,1,80.3,80.35,80.3,80.325,5
20121001|2012-08-01 03:00,1,80.4,80.425,80.325,80.325,8
20121001|2012-08-01 03:30,1,80.35,80.35,80.3,80.35,10
20121001|2012-08-01 04:00,1,80.35,80.375,80.225,80.35,19
20121001|2012-08-01 04:30,1,80.25,80.25,80.075,80.225,42
20121001|2012-08-01 05:00,1,80.225,80.225,80.075,80.1,8
20121001|2012-08-01 05:30,1,80.1,80.225,80.075,80.2,7
20121001|2012-08-01 06:00,1,80.1,80.3,80.075,80.1,7
20121001|2012-08-01 06:30,1,80.15,80.225,80.125,80.2,9
20121001|2012-08-01 07:00,1,80.1,80.2,80.075,80.075,85
20121001|2012-08-01 07:30,1,80.075,80.25,80.05,80.15,104
20121001|2012-08-01 08:00,1,80.175,80.35,80.175,80.35,259
20121001|2012-08-01 08:30,1,80.3,80.4,80.3,80.375,550
20121001|2012-08-01 09:00,1,80.375,80.4,79.5,79.675,3826
20121001|2012-08-01 09:30,1,79.7,79.85,79.6,79.725,1595
20121001|2012-08-01 10:00,1,79.75,79.9,79.575,79.625,985
20121001|2012-08-01 10:30,1,79.625,79.65,79.35,79.45,1325
20121001|2012-08-01 11:00,1,79.45,79.8,79.35,79.75,1081
20121001|2012-08-01 11:30,1,79.775,80.1,79.65,79.8,913
20121001|2012-08-01 12:00,1,79.8,80.025,79.775,79.95,771
20121001|2012-08-01 12:30,1,79.9,80.2,79.65,79.725,2743
20121001|2012-08-01 13:00,1,79.7,79.8,79.675,79.75,1500
20121001|2012-08-01 13:30,1,79.725,79.75,79.65,79.7,58
20121001|2012-08-01 14:00,1,79.7,79.825,79.65,79.75,71
20121001|2012-08-01 14:30,1,79.8,79.925,79.6,79.7,220
20121001|2012-08-01 15:00,1,79.75,80.1,79.7,80.1,138
20121001|2012-08-01 15:30,1,80.05,80.05,79.85,80,51
20121001|2012-08-01 17:00,2,79.925,80,79.925,80,40
20121001|2012-08-01 17:30,2,80,80,79.95,79.95,18
20121001|2012-08-01 18:00,2,79.95,79.95,79.9,79.95,25
20121001|2012-08-01 19:00,2,79.9,79.9,79.9,79.9,14
20121001|2012-08-01 19:30,2,79.825,79.825,79.825,79.825,1
20121001|2012-08-01 20:00,2,79.825,79.825,79.825,79.825,2
20121001|2012-08-01 20:30,2,79.775,79.775,79.725,79.725,3
20121001|2012-08-01 21:00,2,79.75,79.75,79.75,79.75,10
20121001|2012-08-01 21:30,2,79.75,79.8,79.75,79.8,3
20121001|2012-08-01 22:00,2,79.8,79.875,79.8,79.85,31
20121001|2012-08-01 22:30,2,79.875,79.9,79.825,79.825,5
20121001|2012-08-01 23:00,2,79.825,79.9,79.825,79.9,8
20121001|2012-08-01 23:30,2,79.9,79.9,79.9,79.9,1
20121001|2012-08-02 00:00,2,79.9,79.9,79.8,79.8,5
20121001|2012-08-02 00:30,2,79.8,79.9,79.8,79.9,24
20121001|2012-08-02 01:00,2,79.875,79.9,79.875,79.9,3
20121001|2012-08-02 01:30,2,79.9,79.9,79.9,79.9,2
20121001|2012-08-02 02:00,2,79.8,79.8,79.8,79.8,2
20121001|2012-08-02 02:30,2,79.775,79.775,79.775,79.775,38
20121001|2012-08-02 03:00,2,79.75,79.75,79.75,79.75,5
20121001|2012-08-02 03:30,2,79.85,79.95,79.85,79.95,18
20121001|2012-08-02 05:00,2,79.75,79.85,79.75,79.775,5
20121001|2012-08-02 06:00,2,79.875,79.875,79.875,79.875,9
20121001|2012-08-02 06:30,2,79.875,79.875,79.75,79.85,90
20121001|2012-08-02 07:00,2,79.875,79.9,79.7,79.775,50
20121001|2012-08-02 07:30,2,79.775,79.875,79.725,79.725,37
20121001|2012-08-02 08:00,2,79.725,80,79.7,79.8,272
20121001|2012-08-02 08:30,2,79.75,80.025,79.2,79.55,643
20121001|2012-08-02 09:00,2,79.6,79.65,79.075,79.3,1648
20121001|2012-08-02 09:30,2,79.325,79.575,78.625,78.675,1585
20121001|2012-08-02 10:00,2,78.65,78.95,78.6,78.95,1011
20121001|2012-08-02 10:30,2,78.95,79.05,78.775,78.825,782
20121001|2012-08-02 11:00,2,78.825,78.85,78.225,78.45,2047
20121001|2012-08-02 11:30,2,78.475,78.875,78.4,78.75,1223
20121001|2012-08-02 12:00,2,78.725,79,78.55,78.625,1247
20121001|2012-08-02 12:30,2,78.65,78.85,78.225,78.35,1956
20121001|2012-08-02 13:00,2,78.35,78.475,78.275,78.4,739
20121001|2012-08-02 13:30,2,78.45,78.625,78.35,78.6,175
20121001|2012-08-02 14:00,2,78.525,78.575,78.5,78.575,15
20121001|2012-08-02 14:30,2,78.575,78.6,78.35,78.45,59
20121001|2012-08-02 15:00,2,78.425,78.475,78.35,78.375,147
20121001|2012-08-02 15:30,2,78.375,78.45,78.35,78.35,136
20121001|2012-08-02 17:00,3,78.5,78.6,78.4,78.5,5
20121001|2012-08-02 17:30,3,78.4,78.5,78.35,78.35,17
20121001|2012-08-02 18:00,3,78.4,78.4,78.4,78.4,4
20121001|2012-08-02 18:30,3,78.4,78.4,78.4,78.4,1
20121001|2012-08-02 19:00,3,78.45,78.45,78.45,78.45,2
20121001|2012-08-02 19:30,3,78.425,78.425,78.425,78.425,2
20121001|2012-08-02 20:00,3,78.475,78.475,78.475,78.475,2
20121001|2012-08-02 21:00,3,78.45,78.475,78.45,78.45,3
20121001|2012-08-02 21:30,3,78.4,78.475,78.4,78.475,2
20121001|2012-08-02 22:00,3,78.475,78.5,78.425,78.5,9
20121001|2012-08-02 22:30,3,78.5,78.5,78.425,78.425,2
20121001|2012-08-02 23:00,3,78.425,78.425,78.425,78.425,2
20121001|2012-08-02 23:30,3,78.425,78.55,78.4,78.4,40
20121001|2012-08-03 00:00,3,78.425,78.425,78.425,78.425,1
20121001|2012-08-03 00:30,3,78.425,78.625,78.425,78.425,26
20121001|2012-08-03 01:00,3,78.375,78.4,78.35,78.35,22
20121001|2012-08-03 01:30,3,78.35,78.525,78.35,78.375,8
20121001|2012-08-03 02:00,3,78.5,78.5,78.5,78.5,3
20121001|2012-08-03 02:30,3,78.45,78.45,78.45,78.45,4
20121001|2012-08-03 03:30,3,78.35,78.35,78.225,78.225,124
20121001|2012-08-03 04:00,3,78.275,78.275,78.225,78.225,9
20121001|2012-08-03 04:30,3,78.325,78.325,78.25,78.25,7
20121001|2012-08-03 05:00,3,78.25,78.25,78.225,78.225,37
20121001|2012-08-03 05:30,3,78.225,78.25,78.175,78.175,125
20121001|2012-08-03 06:00,3,78.175,78.2,78.175,78.2,36
20121001|2012-08-03 06:30,3,78.175,78.175,78.175,78.175,6
20121001|2012-08-03 07:00,3,78.35,78.425,78.275,78.425,18
20121001|2012-08-03 07:30,3,78.425,78.575,78.35,78.575,119
20121001|2012-08-03 08:00,3,78.55,78.55,78.175,78.175,154
20121001|2012-08-03 08:30,3,78.175,78.275,77.975,78.025,402
20121001|2012-08-03 09:00,3,78.05,78.3,77.975,78.125,1935
20121001|2012-08-03 09:30,3,78.1,78.15,77.125,77.3,3995
20121001|2012-08-03 10:00,3,77.275,77.5,77.15,77.15,1755
20121001|2012-08-03 10:30,3,77.15,77.2,76.7,77.1,1912
20121001|2012-08-03 11:00,3,77.1,77.3,76.725,76.8,869
20121001|2012-08-03 11:30,3,76.8,76.975,76.7,76.825,613
20121001|2012-08-03 12:00,3,76.8,76.875,76.3,76.45,1162
20121001|2012-08-03 12:30,3,76.45,76.45,75.8,75.95,2921
20121001|2012-08-03 13:00,3,75.925,76.35,75.9,76.275,673
20121001|2012-08-03 13:30,3,76.225,76.275,76.125,76.175,90
20121001|2012-08-06 09:00,6,76,76.25,75.9,76.025,2430
20121001|2012-08-06 09:30,6,76.05,76.05,75.3,75.425,3133
20121001|2012-08-06 10:00,6,75.425,75.775,75.375,75.6,994
20121001|2012-08-06 10:30,6,75.625,75.75,75.55,75.6,574
20121001|2012-08-06 11:00,6,75.6,75.625,75.35,75.4,755
20121001|2012-08-06 11:30,6,75.375,75.425,75.325,75.4,427
20121001|2012-08-06 12:00,6,75.375,75.45,75.2,75.35,731
20121001|2012-08-06 12:30,6,75.325,75.45,75.15,75.25,1659
20121001|2012-08-06 13:00,6,75.275,75.3,75.125,75.2,429
20121001|2012-08-06 13:30,6,75.225,75.425,75.15,75.325,148
20121001|2012-08-06 14:00,6,75.425,75.425,75.325,75.375,24
20121001|2012-08-06 14:30,6,75.375,75.45,75.25,75.45,41
20121001|2012-08-06 15:00,6,75.45,75.625,75.45,75.6,221
20121001|2012-08-06 15:30,6,75.6,75.725,75.525,75.525,102
20121001|2012-08-06 17:00,7,75.675,75.75,75.6,75.75,85
20121001|2012-08-06 17:30,7,75.725,75.725,75.675,75.725,7
20121001|2012-08-06 18:00,7,75.65,75.775,75.65,75.75,32
20121001|2012-08-06 18:30,7,75.75,75.775,75.75,75.775,23
20121001|2012-08-06 19:00,7,75.7,75.75,75.65,75.75,7
20121001|2012-08-06 19:30,7,75.775,75.8,75.725,75.725,66
20121001|2012-08-06 20:00,7,75.75,75.75,75.725,75.75,26
20121001|2012-08-06 20:30,7,75.75,75.75,75.75,75.75,1
20121001|2012-08-06 21:00,7,75.7,75.7,75.65,75.65,3
20121001|2012-08-06 21:30,7,75.65,75.65,75.65,75.65,1
20121001|2012-08-06 23:00,7,75.65,75.75,75.65,75.75,31
20121001|2012-08-06 23:30,7,75.725,75.75,75.725,75.75,25
20121001|2012-08-07 00:00,7,75.65,75.65,75.55,75.55,3
20121001|2012-08-07 01:30,7,75.7,75.7,75.5,75.65,24
20121001|2012-08-07 02:00,7,75.65,75.65,75.45,75.45,25
20121001|2012-08-07 02:30,7,75.575,75.6,75.575,75.6,7
20121001|2012-08-07 03:00,7,75.625,75.625,75.575,75.575,2
20121001|2012-08-07 03:30,7,75.6,75.6,75.5,75.5,4
20121001|2012-08-07 04:00,7,75.575,75.625,75.5,75.5,3
20121001|2012-08-07 04:30,7,75.5,75.5,75.475,75.475,4
20121001|2012-08-07 05:00,7,75.625,75.625,75.575,75.6,3
20121001|2012-08-07 05:30,7,75.675,75.725,75.675,75.725,20
20121001|2012-08-07 06:00,7,75.7,75.7,75.5,75.65,43
20121001|2012-08-07 06:30,7,75.625,75.65,75.625,75.65,3
20121001|2012-08-07 07:00,7,75.65,75.65,75.5,75.575,67
20121001|2012-08-07 07:30,7,75.575,75.675,75.575,75.675,117
20121001|2012-08-07 08:00,7,75.675,75.775,75.65,75.75,315
20121001|2012-08-07 08:30,7,75.8,76.125,75.75,75.975,780
20121001|2012-08-07 09:00,7,75.975,76.175,75.925,76.075,1647
20121001|2012-08-07 09:30,7,76.1,76.1,75.65,75.675,1599
20121001|2012-08-07 10:00,7,75.7,75.75,75.575,75.675,919
20121001|2012-08-07 10:30,7,75.65,75.675,75.35,75.675,479
20121001|2012-08-07 11:00,7,75.675,75.725,75.375,75.45,705
20121001|2012-08-07 11:30,7,75.45,75.7,75.375,75.7,411
20121001|2012-08-07 12:00,7,75.7,75.825,75.525,75.65,896
20121001|2012-08-07 12:30,7,75.65,75.675,74.9,74.95,3073
20121001|2012-08-07 13:00,7,74.95,75.175,74.95,75,826
20121001|2012-08-07 13:30,7,75.05,75.2,75,75.2,108
20121001|2012-08-07 14:00,7,75.15,75.225,75.075,75.075,67
20121001|2012-08-07 14:30,7,75.15,75.45,75.075,75.425,170
20121001|2012-08-07 15:00,7,75.35,75.35,75,75.1,208
20121001|2012-08-07 15:30,7,75.1,75.35,75.1,75.25,57
20121001|2012-08-07 17:00,8,75.45,75.675,75.45,75.675,151
20121001|2012-08-07 17:30,8,75.55,75.6,75.5,75.575,91
20121001|2012-08-07 18:00,8,75.675,75.675,75.55,75.575,25
20121001|2012-08-07 18:30,8,75.6,75.6,75.6,75.6,2
20121001|2012-08-07 19:00,8,75.6,75.625,75.375,75.525,34
20121001|2012-08-07 19:30,8,75.475,75.475,75.425,75.475,16
20121001|2012-08-07 20:00,8,75.475,75.625,75.475,75.625,40
20121001|2012-08-07 20:30,8,75.625,75.7,75.475,75.675,55
20121001|2012-08-07 21:00,8,75.575,75.575,75.525,75.525,4
20121001|2012-08-07 21:30,8,75.6,75.65,75.55,75.55,5
20121001|2012-08-07 22:00,8,75.55,75.55,75.55,75.55,6
20121001|2012-08-07 22:30,8,75.525,75.525,75.475,75.475,34
20121001|2012-08-07 23:00,8,75.425,75.425,75.3,75.325,37
20121001|2012-08-07 23:30,8,75.325,75.45,75.325,75.45,11
20121001|2012-08-08 00:00,8,75.35,75.35,75.325,75.35,37
20121001|2012-08-08 00:30,8,75.35,75.35,75.35,75.35,1
20121001|2012-08-08 01:00,8,75.325,75.325,75.325,75.325,1
20121001|2012-08-08 01:30,8,75.325,75.35,75.325,75.35,13
20121001|2012-08-08 02:00,8,75.375,75.45,75.275,75.325,70
20121001|2012-08-08 02:30,8,75.3,75.3,75.125,75.125,158
20121001|2012-08-08 03:00,8,75.1,75.1,75.075,75.1,8
20121001|2012-08-08 03:30,8,75.075,75.075,75.075,75.075,9
20121001|2012-08-08 04:00,8,75.025,75.075,75.025,75.075,2
20121001|2012-08-08 04:30,8,75.075,75.25,75,75.25,57
20121001|2012-08-08 05:00,8,75.25,75.25,75.25,75.25,1
20121001|2012-08-08 05:30,8,75.3,75.425,75.3,75.4,16
20121001|2012-08-08 06:00,8,75.4,75.45,75.35,75.425,24
20121001|2012-08-08 06:30,8,75.425,75.55,75.425,75.55,28
20121001|2012-08-08 07:00,8,75.5,75.55,75.425,75.425,37
20121001|2012-08-08 07:30,8,75.475,75.475,75.325,75.4,86
20121001|2012-08-08 08:00,8,75.4,75.55,75.4,75.5,72
20121001|2012-08-08 08:30,8,75.5,75.5,75.125,75.25,310
20121001|2012-08-08 09:00,8,75.225,75.45,74.825,75.225,4181
20121001|2012-08-08 09:30,8,75.225,75.475,75.15,75.3,1348
20121001|2012-08-08 10:00,8,75.3,75.375,75.15,75.375,1260
20121001|2012-08-08 10:30,8,75.4,75.825,75.375,75.7,1717
20121001|2012-08-08 11:00,8,75.7,75.7,75.2,75.225,1760
20121001|2012-08-08 11:30,8,75.225,75.5,75.225,75.4,707
20121001|2012-08-08 12:00,8,75.45,75.55,75.35,75.375,510
20121001|2012-08-08 12:30,8,75.4,75.65,75.275,75.55,2389
20121001|2012-08-08 13:00,8,75.55,75.7,75.55,75.65,353
20121001|2012-08-08 13:30,8,75.7,75.9,75.65,75.825,311
20121001|2012-08-08 14:00,8,75.85,75.9,75.8,75.8,104
20121001|2012-08-08 14:30,8,75.9,75.9,75.8,75.8,63
20121001|2012-08-08 15:00,8,75.75,75.8,75.575,75.675,88
20121001|2012-08-08 15:30,8,75.6,75.675,75.575,75.6,29
20121001|2012-08-08 17:00,9,75.825,76,75.7,75.7,42
20121001|2012-08-08 17:30,9,75.775,75.775,75.725,75.725,3
20121001|2012-08-08 18:00,9,75.775,75.8,75.625,75.675,22
20121001|2012-08-08 18:30,9,75.65,75.7,75.625,75.7,8
20121001|2012-08-08 19:30,9,75.625,75.625,75.525,75.575,95
20121001|2012-08-08 20:30,9,75.575,75.6,75.575,75.6,7
20121001|2012-08-08 21:30,9,75.675,75.675,75.675,75.675,2
20121001|2012-08-08 22:00,9,75.675,75.675,75.675,75.675,2
20121001|2012-08-08 22:30,9,75.6,75.675,75.55,75.575,6
20121001|2012-08-08 23:00,9,75.575,75.7,75.55,75.7,5
20121001|2012-08-08 23:30,9,75.575,75.575,75.575,75.575,1
20121001|2012-08-09 00:00,9,75.55,75.725,75.55,75.725,5
20121001|2012-08-09 00:30,9,75.625,75.625,75.55,75.575,4
20121001|2012-08-09 01:00,9,75.55,75.55,75.55,75.55,2
20121001|2012-08-09 01:30,9,75.575,75.625,75.575,75.625,2
20121001|2012-08-09 02:00,9,75.6,75.6,75.55,75.55,3
20121001|2012-08-09 02:30,9,75.575,75.625,75.525,75.575,11
20121001|2012-08-09 03:00,9,75.6,75.625,75.55,75.55,15
20121001|2012-08-09 03:30,9,75.6,75.65,75.6,75.65,2
20121001|2012-08-09 04:00,9,75.55,75.55,75.55,75.55,1
20121001|2012-08-09 04:30,9,75.525,75.65,75.525,75.65,5
20121001|2012-08-09 05:00,9,75.6,75.65,75.55,75.65,19
20121001|2012-08-09 05:30,9,75.6,75.8,75.6,75.8,21
20121001|2012-08-09 06:00,9,75.675,75.675,75.675,75.675,2
20121001|2012-08-09 06:30,9,75.65,75.875,75.65,75.775,22
20121001|2012-08-09 07:00,9,75.775,75.875,75.55,75.625,55
20121001|2012-08-09 07:30,9,75.625,75.95,75.625,75.85,108
20121001|2012-08-09 08:00,9,75.925,76.1,75.75,75.8,579
20121001|2012-08-09 08:30,9,75.825,76.5,75.7,76.25,941
20121001|2012-08-09 09:00,9,76.25,76.775,76.225,76.55,3082
20121001|2012-08-09 09:30,9,76.55,76.675,76.35,76.525,1343
20121001|2012-08-09 10:00,9,76.55,76.725,76.425,76.675,820
20121001|2012-08-09 10:30,9,76.675,76.775,76.5,76.6,963
20121001|2012-08-09 11:00,9,76.575,76.8,76.4,76.475,1070
20121001|2012-08-09 11:30,9,76.475,76.525,76.075,76.2,1198
20121001|2012-08-09 12:00,9,76.2,76.25,75.925,76.125,1087
20121001|2012-08-09 12:30,9,76.125,76.25,75.975,76.025,2757
20121001|2012-08-09 13:00,9,76.025,76.075,75.95,75.975,654
20121001|2012-08-09 13:30,9,76,76,75.85,75.85,98
20121001|2012-08-09 14:00,9,75.925,75.95,75.875,75.925,55
20121001|2012-08-09 14:30,9,75.925,75.95,75.85,75.9,66
20121001|2012-08-09 15:00,9,75.85,75.925,75.85,75.85,28
20121001|2012-08-09 15:30,9,75.925,75.925,75.775,75.775,51
20121001|2012-08-09 17:00,10,75.975,76.1,75.9,75.9,29
20121001|2012-08-09 18:00,10,75.9,75.975,75.9,75.9,6
20121001|2012-08-09 18:30,10,75.9,75.95,75.9,75.95,3
20121001|2012-08-09 19:00,10,75.95,75.95,75.95,75.95,1
20121001|2012-08-09 20:00,10,76.075,76.075,75.9,75.9,6
20121001|2012-08-09 21:00,10,75.9,75.95,75.9,75.95,4
20121001|2012-08-09 21:30,10,75.95,75.95,75.95,75.95,1
20121001|2012-08-09 22:30,10,75.95,75.95,75.95,75.95,1
20121001|2012-08-10 00:00,10,75.875,75.875,75.85,75.85,9
20121001|2012-08-10 00:30,10,75.825,75.825,75.825,75.825,3
20121001|2012-08-10 01:00,10,75.85,75.85,75.85,75.85,2
20121001|2012-08-10 02:30,10,75.875,75.875,75.875,75.875,3
20121001|2012-08-10 04:00,10,75.875,75.95,75.875,75.95,5
20121001|2012-08-10 04:30,10,75.9,75.975,75.9,75.975,4
20121001|2012-08-10 05:00,10,75.95,75.95,75.95,75.95,3
20121001|2012-08-10 05:30,10,75.975,76.075,75.975,76.075,49
20121001|2012-08-10 06:00,10,76.025,76.075,76,76.075,5
20121001|2012-08-10 06:30,10,76.1,76.1,76.1,76.1,2
20121001|2012-08-10 07:00,10,76.1,76.1,76.025,76.1,72
20121001|2012-08-10 07:30,10,76.05,76.175,75.9,76.1,143
20121001|2012-08-10 08:00,10,76.125,76.125,75.95,76.025,44
20121001|2012-08-10 08:30,10,76.05,76.05,75.925,76.025,110
20121001|2012-08-10 09:00,10,76.025,76.025,75.625,75.625,1700
20121001|2012-08-10 09:30,10,75.625,75.85,75.475,75.825,1474
20121001|2012-08-10 10:00,10,75.825,75.975,75.525,75.65,630
20121001|2012-08-10 10:30,10,75.625,75.675,75.55,75.575,265
20121001|2012-08-10 11:00,10,75.575,75.875,75.575,75.725,639
20121001|2012-08-10 11:30,10,75.7,75.875,75.675,75.7,452
20121001|2012-08-10 12:00,10,75.725,75.95,75.675,75.875,578
20121001|2012-08-10 12:30,10,75.9,75.9,75.525,75.575,2178
20121001|2012-08-10 13:00,10,75.575,75.725,75.5,75.725,501
20121001|2012-08-10 13:30,10,75.725,75.775,75.65,75.65,77
20121001|2012-08-13 09:00,13,75.825,77.1,75.8,76.9,4358
20121001|2012-08-13 09:30,13,76.9,77.25,76.875,77.25,1642
20121001|2012-08-13 10:00,13,77.275,77.35,77.025,77.225,1258
20121001|2012-08-13 10:30,13,77.225,77.5,77.175,77.325,1429
20121001|2012-08-13 11:00,13,77.325,77.45,77.1,77.225,364
20121001|2012-08-13 11:30,13,77.275,77.475,77.275,77.375,290
20121001|2012-08-13 12:00,13,77.4,77.6,77.4,77.575,917
20121001|2012-08-13 12:30,13,77.55,77.575,77.125,77.125,2080
20121001|2012-08-13 13:00,13,77.15,77.25,77.125,77.25,311
20121001|2012-08-13 13:30,13,77.2,77.25,77.1,77.125,141
20121001|2012-08-13 14:00,13,77.175,77.175,77.1,77.15,40
20121001|2012-08-13 14:30,13,77.15,77.175,77.125,77.125,40
20121001|2012-08-13 15:00,13,77.125,77.125,77.1,77.1,38
20121001|2012-08-13 15:30,13,77.125,77.15,77.1,77.1,38
20121001|2012-08-13 17:00,14,77.15,77.25,77.125,77.25,14
20121001|2012-08-13 17:30,14,77.25,77.3,77.225,77.3,20
20121001|2012-08-13 18:00,14,77.3,77.375,77.1,77.15,60
20121001|2012-08-13 18:30,14,77.15,77.3,77.15,77.3,4
20121001|2012-08-13 19:00,14,77.3,77.3,77.3,77.3,3
20121001|2012-08-13 19:30,14,77.3,77.325,77.25,77.25,5
20121001|2012-08-13 20:00,14,77.25,77.3,77.25,77.3,4
20121001|2012-08-13 21:00,14,77.25,77.25,77.15,77.15,6
20121001|2012-08-13 21:30,14,77.175,77.175,77.175,77.175,3
20121001|2012-08-13 22:30,14,77.225,77.225,77.225,77.225,1
20121001|2012-08-13 23:00,14,77.2,77.2,77.15,77.15,8
20121001|2012-08-13 23:30,14,77.15,77.15,77.15,77.15,1
20121001|2012-08-14 00:30,14,77.15,77.15,77.125,77.125,3
20121001|2012-08-14 01:00,14,77.15,77.15,77.125,77.125,2
20121001|2012-08-14 01:30,14,77.15,77.15,77.15,77.15,1
20121001|2012-08-14 02:00,14,77.175,77.175,77.15,77.175,4
20121001|2012-08-14 02:30,14,77.15,77.15,77.125,77.125,5
20121001|2012-08-14 03:00,14,77.15,77.15,77.125,77.15,10
20121001|2012-08-14 03:30,14,77.15,77.15,77.125,77.15,5
20121001|2012-08-14 04:00,14,77.15,77.175,77.125,77.125,12
20121001|2012-08-14 04:30,14,77.125,77.125,77.125,77.125,1
20121001|2012-08-14 05:00,14,77.175,77.175,77.175,77.175,2
20121001|2012-08-14 05:30,14,77.175,77.175,77.175,77.175,1
20121001|2012-08-14 06:00,14,77.175,77.175,77.1,77.1,19
20121001|2012-08-14 06:30,14,77.1,77.175,77.05,77.175,46
20121001|2012-08-14 07:00,14,77.1,77.15,77.05,77.1,21
20121001|2012-08-14 07:30,14,77.1,77.4,77.075,77.4,251
20121001|2012-08-14 08:00,14,77.4,77.4,77.075,77.2,157
20121001|2012-08-14 08:30,14,77.2,77.2,77.05,77.1,184
20121001|2012-08-14 09:00,14,77.125,77.425,76.525,77.3,3214
20121001|2012-08-14 09:30,14,77.275,77.325,76.975,77.25,1090
20121001|2012-08-14 10:00,14,77.225,77.45,77.125,77.375,782
20121001|2012-08-14 10:30,14,77.375,77.775,77.375,77.6,1679
20121001|2012-08-14 11:00,14,77.575,77.625,77.425,77.5,275
20121001|2012-08-14 11:30,14,77.5,77.5,77.275,77.275,371
20121001|2012-08-14 12:00,14,77.3,77.3,76.925,77.175,1899
20121001|2012-08-14 12:30,14,77.175,77.45,77.15,77.425,2201
20121001|2012-08-14 13:00,14,77.425,77.5,77.375,77.45,550
20121001|2012-08-14 13:30,14,77.45,77.5,77.425,77.475,57
20121001|2012-08-14 14:00,14,77.45,77.5,77.425,77.425,26
20121001|2012-08-14 14:30,14,77.475,77.525,77.475,77.525,55
20121001|2012-08-14 15:00,14,77.5,77.65,77.5,77.65,305
20121001|2012-08-14 15:30,14,77.55,77.65,77.525,77.525,54
20121001|2012-08-14 17:00,15,77.55,77.725,77.525,77.725,37
20121001|2012-08-14 17:30,15,77.675,77.675,77.6,77.65,69
20121001|2012-08-14 18:00,15,77.625,77.625,77.525,77.525,7
20121001|2012-08-14 21:00,15,77.55,77.55,77.55,77.55,1
20121001|2012-08-14 21:30,15,77.55,77.55,77.55,77.55,1
20121001|2012-08-14 22:00,15,77.625,77.625,77.625,77.625,2
20121001|2012-08-14 23:00,15,77.625,77.625,77.625,77.625,1
20121001|2012-08-14 23:30,15,77.575,77.575,77.575,77.575,1
20121001|2012-08-15 00:00,15,77.575,77.575,77.575,77.575,2
20121001|2012-08-15 00:30,15,77.55,77.625,77.525,77.625,6
20121001|2012-08-15 01:30,15,77.6,77.6,77.6,77.6,2
20121001|2012-08-15 02:30,15,77.525,77.575,77.525,77.575,7
20121001|2012-08-15 05:00,15,77.55,77.55,77.525,77.525,2
20121001|2012-08-15 05:30,15,77.525,77.525,77.525,77.525,1
20121001|2012-08-15 06:00,15,77.525,77.525,77.525,77.525,3
20121001|2012-08-15 06:30,15,77.575,77.6,77.45,77.45,39
20121001|2012-08-15 07:00,15,77.45,77.5,77.275,77.4,63
20121001|2012-08-15 07:30,15,77.325,77.375,77.2,77.225,63
20121001|2012-08-15 08:00,15,77.25,77.3,77.125,77.25,133
20121001|2012-08-15 08:30,15,77.325,77.325,76.825,76.825,919
20121001|2012-08-15 09:00,15,76.825,76.95,76.55,76.8,1787
20121001|2012-08-15 09:30,15,76.8,76.8,76.325,76.45,1207
20121001|2012-08-15 10:00,15,76.475,76.55,76.125,76.175,1513
20121001|2012-08-15 10:30,15,76.175,76.25,76.075,76.2,466
20121001|2012-08-15 11:00,15,76.2,76.25,75.825,75.875,720
20121001|2012-08-15 11:30,15,75.9,76.05,75.6,75.625,1128
20121001|2012-08-15 12:00,15,75.625,75.725,75.525,75.675,706
20121001|2012-08-15 12:30,15,75.625,75.85,75.525,75.625,1375
20121001|2012-08-15 13:00,15,75.625,75.7,75.575,75.7,325
20121001|2012-08-15 13:30,15,75.7,75.7,75.6,75.6,43
20121001|2012-08-15 14:00,15,75.65,75.65,75.6,75.65,22
20121001|2012-08-15 14:30,15,75.625,75.75,75.6,75.75,27
20121001|2012-08-15 15:00,15,75.725,75.725,75.575,75.65,65
20121001|2012-08-15 15:30,15,75.7,75.725,75.625,75.65,40
20121001|2012-08-15 17:00,16,75.75,75.8,75.7,75.7,6
20121001|2012-08-15 17:30,16,75.725,75.725,75.65,75.65,4
20121001|2012-08-15 18:00,16,75.625,75.65,75.6,75.6,39
20121001|2012-08-15 18:30,16,75.65,75.725,75.6,75.725,11
20121001|2012-08-15 19:00,16,75.6,75.6,75.6,75.6,1
20121001|2012-08-15 20:00,16,75.65,75.65,75.6,75.6,6
20121001|2012-08-15 20:30,16,75.725,75.725,75.525,75.575,56
20121001|2012-08-15 21:00,16,75.575,75.6,75.55,75.6,13
20121001|2012-08-15 21:30,16,75.625,75.65,75.625,75.65,2
20121001|2012-08-15 22:00,16,75.625,75.625,75.625,75.625,13
20121001|2012-08-15 23:30,16,75.65,75.775,75.65,75.775,18
20121001|2012-08-16 01:00,16,75.6,75.6,75.6,75.6,2
20121001|2012-08-16 01:30,16,75.6,75.625,75.6,75.6,4
20121001|2012-08-16 02:00,16,75.65,75.65,75.6,75.625,14
20121001|2012-08-16 03:30,16,75.675,75.675,75.625,75.625,11
20121001|2012-08-16 04:00,16,75.625,75.625,75.6,75.6,5
20121001|2012-08-16 04:30,16,75.6,75.6,75.525,75.525,7
20121001|2012-08-16 05:00,16,75.525,75.525,75.525,75.525,1
20121001|2012-08-16 05:30,16,75.525,75.525,75.525,75.525,3
20121001|2012-08-16 06:00,16,75.525,75.6,75.525,75.6,27
20121001|2012-08-16 06:30,16,75.625,75.675,75.625,75.675,42
20121001|2012-08-16 07:00,16,75.7,75.7,75.525,75.6,90
20121001|2012-08-16 07:30,16,75.525,75.55,75.375,75.4,421
20121001|2012-08-16 08:00,16,75.4,75.55,75.375,75.525,123
20121001|2012-08-16 08:30,16,75.525,75.625,75.45,75.575,151
20121001|2012-08-16 09:00,16,75.55,75.95,75.55,75.775,809
20121001|2012-08-16 09:30,16,75.8,75.925,75.625,75.85,994
20121001|2012-08-16 10:00,16,75.9,76.175,75.875,76.05,1275
20121001|2012-08-16 10:30,16,76.025,76.15,75.925,76.125,552
20121001|2012-08-16 11:00,16,76.075,76.15,75.825,75.825,246
20121001|2012-08-16 11:30,16,75.825,75.875,75.75,75.75,334
20121001|2012-08-16 12:00,16,75.775,75.8,75.55,75.65,598
20121001|2012-08-16 12:30,16,75.65,75.725,75.5,75.625,1312
20121001|2012-08-16 13:00,16,75.6,75.65,75.525,75.6,502
20121001|2012-08-16 13:30,16,75.575,75.6,75.525,75.6,40
20121001|2012-08-16 14:00,16,75.6,75.625,75.55,75.55,10
20121001|2012-08-16 14:30,16,75.6,75.6,75.55,75.55,5
20121001|2012-08-16 15:00,16,75.55,75.55,75.3,75.3,245
20121001|2012-08-16 15:30,16,75.375,75.425,75.325,75.425,45
20121001|2012-08-16 17:00,17,75.525,75.525,75.375,75.375,7
20121001|2012-08-16 17:30,17,75.375,75.375,75.375,75.375,2
20121001|2012-08-16 18:00,17,75.375,75.45,75.375,75.45,8
20121001|2012-08-16 18:30,17,75.375,75.375,75.35,75.35,6
20121001|2012-08-16 20:00,17,75.45,75.45,75.425,75.45,7
20121001|2012-08-16 20:30,17,75.5,75.5,75.375,75.375,36
20121001|2012-08-16 21:00,17,75.525,75.525,75.45,75.45,3
20121001|2012-08-16 21:30,17,75.525,75.575,75.525,75.575,9
20121001|2012-08-16 22:00,17,75.55,75.575,75.55,75.575,40
20121001|2012-08-16 23:00,17,75.575,75.575,75.575,75.575,3
20121001|2012-08-16 23:30,17,75.575,76.95,75.575,76.275,738
20121001|2012-08-17 00:00,17,76.2,76.225,76.025,76.025,19
20121001|2012-08-17 00:30,17,76.225,76.225,76.225,76.225,1
20121001|2012-08-17 01:00,17,76.275,76.275,76.275,76.275,1
20121001|2012-08-17 01:30,17,76.075,76.075,76,76,5
20121001|2012-08-17 02:00,17,75.975,76.175,75.95,76,4
20121001|2012-08-17 02:30,17,76.1,76.1,76.1,76.1,1
20121001|2012-08-17 03:00,17,76.1,76.1,76.025,76.025,4
20121001|2012-08-17 03:30,17,76.025,76.375,75.825,75.825,71
20121001|2012-08-17 04:00,17,75.85,76.15,75.85,76.15,3
20121001|2012-08-17 04:30,17,76.15,76.175,76.15,76.15,4
20121001|2012-08-17 05:00,17,76.175,76.2,76.175,76.2,2
20121001|2012-08-17 05:30,17,76.2,76.25,76.15,76.2,9
20121001|2012-08-17 06:00,17,76.2,76.25,76.125,76.125,112
20121001|2012-08-17 06:30,17,76.125,76.375,76.125,76.325,72
20121001|2012-08-17 07:00,17,76.325,76.325,75.65,75.9,123
20121001|2012-08-17 07:30,17,75.8,75.9,75.75,75.825,50
20121001|2012-08-17 08:00,17,75.825,76.25,75.8,76.2,390
20121001|2012-08-17 08:30,17,76.2,76.3,76.125,76.225,455
20121001|2012-08-17 09:00,17,76.275,76.475,76.1,76.225,1336
20121001|2012-08-17 09:30,17,76.225,76.25,75.8,76.175,1247
20121001|2012-08-17 10:00,17,76.175,76.65,76.15,76.25,1166
20121001|2012-08-17 10:30,17,76.25,76.35,76.025,76.125,433
20121001|2012-08-17 11:00,17,76.125,76.2,75.95,76.125,452
20121001|2012-08-17 11:30,17,76.1,76.175,76.05,76.175,162
20121001|2012-08-17 12:00,17,76.175,76.2,76.05,76.15,270
20121001|2012-08-17 12:30,17,76.15,76.3,76,76.275,1274
20121001|2012-08-17 13:00,17,76.3,76.35,76.2,76.25,268
20121001|2012-08-17 13:30,17,76.225,76.325,76.2,76.325,13
20121001|2012-08-20 09:00,20,76.45,76.45,76.2,76.375,1564
20121001|2012-08-20 09:30,20,76.375,76.45,76.3,76.35,611
20121001|2012-08-20 10:00,20,76.35,76.375,75.725,75.75,1599
20121001|2012-08-20 10:30,20,75.775,76.05,75.775,75.875,556
20121001|2012-08-20 11:00,20,75.875,75.925,75.775,75.85,169
20121001|2012-08-20 11:30,20,75.825,76.15,75.775,75.925,231
20121001|2012-08-20 12:00,20,75.925,76.125,75.9,76.025,154
20121001|2012-08-20 12:30,20,76.025,76.1,75.9,75.95,730
20121001|2012-08-20 13:00,20,75.925,76.1,75.85,76.05,267
20121001|2012-08-20 13:30,20,76,76,75.95,75.95,43
20121001|2012-08-20 14:00,20,76.075,76.075,76.025,76.025,2
20121001|2012-08-20 14:30,20,76.025,76.025,75.95,75.95,12
20121001|2012-08-20 15:00,20,75.925,76.075,75.9,76,29
20121001|2012-08-20 15:30,20,76,76.15,76,76.15,26
20121001|2012-08-20 17:00,21,76.15,76.15,76,76,4
20121001|2012-08-20 17:30,21,76.1,76.1,75.975,75.975,4
20121001|2012-08-20 18:00,21,76,76,75.975,75.975,4
20121001|2012-08-20 18:30,21,75.95,76.075,75.95,76.075,9
20121001|2012-08-20 19:00,21,76.075,76.125,76.075,76.125,7
20121001|2012-08-20 19:30,21,76.05,76.05,76.025,76.05,4
20121001|2012-08-20 21:30,21,76.1,76.1,75.975,76,33
20121001|2012-08-20 22:00,21,76.175,76.175,75.975,75.975,57
20121001|2012-08-20 22:30,21,76.025,76.125,76.025,76.05,5
20121001|2012-08-20 23:00,21,76.025,76.1,76.025,76.1,4
20121001|2012-08-20 23:30,21,76.075,76.075,76.05,76.05,3
20121001|2012-08-21 00:00,21,76.025,76.025,76,76,2
20121001|2012-08-21 01:00,21,76,76.15,76,76.15,27
20121001|2012-08-21 01:30,21,75.975,76.1,75.95,76.1,7
20121001|2012-08-21 02:00,21,75.95,75.95,75.95,75.95,1
20121001|2012-08-21 02:30,21,75.95,76.075,75.925,75.925,12
20121001|2012-08-21 03:00,21,75.925,76.05,75.925,76.05,3
20121001|2012-08-21 03:30,21,76.075,76.075,76.075,76.075,1
20121001|2012-08-21 04:30,21,75.95,75.95,75.925,75.925,4
20121001|2012-08-21 05:00,21,76.05,76.05,76.05,76.05,2
20121001|2012-08-21 05:30,21,76.05,76.05,76,76.05,6
20121001|2012-08-21 06:00,21,76.05,76.05,75.925,75.925,12
20121001|2012-08-21 06:30,21,75.95,75.95,75.925,75.925,20
20121001|2012-08-21 07:00,21,75.9,75.95,75.85,75.925,41
20121001|2012-08-21 07:30,21,75.925,75.975,75.9,75.95,29
20121001|2012-08-21 08:00,21,75.95,76.025,75.925,75.95,80
20121001|2012-08-21 08:30,21,76,76.1,75.925,75.975,111
20121001|2012-08-21 09:00,21,75.975,76.025,75.675,75.825,1226
20121001|2012-08-21 09:30,21,75.825,75.925,75.8,75.825,467
20121001|2012-08-21 10:00,21,75.85,75.925,75.7,75.8,452
20121001|2012-08-21 10:30,21,75.8,75.875,75.675,75.775,254
20121001|2012-08-21 11:00,21,75.8,75.925,75.7,75.7,390
20121001|2012-08-21 11:30,21,75.725,75.9,75.675,75.725,193
20121001|2012-08-21 12:00,21,75.75,75.975,75.7,75.9,363
20121001|2012-08-21 12:30,21,75.875,75.925,75.6,75.775,2288
20121001|2012-08-21 13:00,21,75.75,75.9,75.725,75.75,126
20121001|2012-08-21 13:30,21,75.75,75.75,75.625,75.625,58
20121001|2012-08-21 14:00,21,75.675,75.75,75.65,75.7,148
20121001|2012-08-21 14:30,21,75.65,75.725,75.65,75.7,149
20121001|2012-08-21 15:00,21,75.7,75.75,75.525,75.525,454
20121001|2012-08-21 15:30,21,75.55,75.625,75.525,75.575,179
20121001|2012-08-21 17:00,22,75.575,75.575,75.225,75.375,385
20121001|2012-08-21 17:30,22,75.35,75.45,75.325,75.45,7
20121001|2012-08-21 18:00,22,75.475,75.7,75.475,75.525,23
20121001|2012-08-21 18:30,22,75.55,75.55,75.425,75.425,3
20121001|2012-08-21 19:00,22,75.6,75.625,75.475,75.475,3
20121001|2012-08-21 19:30,22,75.425,75.55,75.4,75.55,4
20121001|2012-08-21 20:00,22,75.55,75.55,75.425,75.45,3
20121001|2012-08-21 20:30,22,75.525,75.525,75.525,75.525,1
20121001|2012-08-21 21:00,22,75.45,75.45,75.4,75.4,2
20121001|2012-08-21 22:00,22,75.45,75.45,75.45,75.45,1
20121001|2012-08-21 22:30,22,75.45,75.45,75.3,75.3,50
20121001|2012-08-21 23:00,22,75.3,75.3,75.3,75.3,2
20121001|2012-08-21 23:30,22,75.3,75.3,75.3,75.3,1
20121001|2012-08-22 00:30,22,75.3,75.3,75.3,75.3,17
20121001|2012-08-22 02:00,22,75.35,75.375,75.35,75.35,7
20121001|2012-08-22 02:30,22,75.475,75.475,75.475,75.475,1
20121001|2012-08-22 03:00,22,75.5,75.5,75.35,75.35,4
20121001|2012-08-22 03:30,22,75.375,75.375,75.375,75.375,1
20121001|2012-08-22 04:00,22,75.4,75.4,75.375,75.375,2
20121001|2012-08-22 04:30,22,75.35,75.375,75.325,75.375,12
20121001|2012-08-22 05:00,22,75.375,75.375,75.35,75.35,20
20121001|2012-08-22 05:30,22,75.35,75.375,75.35,75.375,7
20121001|2012-08-22 06:00,22,75.375,75.475,75.375,75.475,7
20121001|2012-08-22 06:30,22,75.45,75.5,75.4,75.45,31
20121001|2012-08-22 07:00,22,75.45,75.525,75.35,75.4,99
20121001|2012-08-22 07:30,22,75.475,75.6,75.475,75.575,58
20121001|2012-08-22 08:00,22,75.575,75.575,74.95,74.95,832
20121001|2012-08-22 08:30,22,74.95,75.15,74.525,75.15,1020
20121001|2012-08-22 09:00,22,75.15,75.2,74.7,74.8,1630
20121001|2012-08-22 09:30,22,74.8,74.85,74.55,74.675,1013
20121001|2012-08-22 10:00,22,74.7,74.725,73.825,74.05,3048
20121001|2012-08-22 10:30,22,74.05,74.325,73.925,74.225,794
20121001|2012-08-22 11:00,22,74.2,74.275,73.75,73.85,1255
20121001|2012-08-22 11:30,22,73.85,73.975,73.225,73.45,1933
20121001|2012-08-22 12:00,22,73.425,73.6,73.35,73.475,984
20121001|2012-08-22 12:30,22,73.45,73.475,73.15,73.225,2288
20121001|2012-08-22 13:00,22,73.225,73.325,73.175,73.25,373
20121001|2012-08-22 13:30,22,73.25,73.35,73.225,73.25,87
20121001|2012-08-22 14:00,22,73.3,73.3,73.175,73.175,72
20121001|2012-08-22 14:30,22,73.2,73.3,73.175,73.3,41
20121001|2012-08-22 15:00,22,73.3,73.3,73.15,73.15,198
20121001|2012-08-22 15:30,22,73.175,73.225,73.05,73.1,159
20121001|2012-08-22 17:00,23,73.15,73.15,72.375,72.875,245
20121001|2012-08-22 17:30,23,72.875,73,72.85,72.975,48
20121001|2012-08-22 18:00,23,72.85,73.125,72.825,73.125,82
20121001|2012-08-22 18:30,23,73.15,73.95,73.15,73.425,332
20121001|2012-08-22 19:00,23,73.5,73.6,73.4,73.55,26
20121001|2012-08-22 19:30,23,73.55,73.55,73.55,73.55,2
20121001|2012-08-22 20:00,23,73.55,73.675,73.55,73.65,12
20121001|2012-08-22 20:30,23,73.55,73.55,73.55,73.55,1
20121001|2012-08-22 21:00,23,73.6,73.6,73.6,73.6,7
20121001|2012-08-22 21:30,23,73.6,73.675,73.6,73.6,5
20121001|2012-08-22 22:00,23,73.6,73.6,73.55,73.6,11
20121001|2012-08-22 22:30,23,73.6,73.6,73.5,73.525,45
20121001|2012-08-22 23:00,23,73.45,73.55,73.45,73.55,7
20121001|2012-08-22 23:30,23,73.5,73.55,73.5,73.55,2
20121001|2012-08-23 00:00,23,73.45,73.5,73.425,73.425,10
20121001|2012-08-23 00:30,23,73.425,73.425,73.4,73.4,18
20121001|2012-08-23 01:00,23,73.4,73.725,73.4,73.475,41
20121001|2012-08-23 01:30,23,73.475,73.525,73.425,73.525,3
20121001|2012-08-23 02:00,23,73.6,73.6,73.5,73.525,7
20121001|2012-08-23 02:30,23,73.4,73.65,73.375,73.65,10
20121001|2012-08-23 03:00,23,73.6,73.625,73.4,73.55,6
20121001|2012-08-23 03:30,23,73.525,73.55,73.425,73.425,5
20121001|2012-08-23 04:30,23,73.375,73.375,73.325,73.325,7
20121001|2012-08-23 05:00,23,73.45,73.45,73.35,73.35,3
20121001|2012-08-23 05:30,23,73.35,73.35,73.35,73.35,1
20121001|2012-08-23 06:00,23,73.3,73.375,73.275,73.375,5
20121001|2012-08-23 06:30,23,73.35,73.375,73.275,73.3,9
20121001|2012-08-23 07:00,23,73.175,73.25,72.975,72.975,101
20121001|2012-08-23 07:30,23,72.975,73,72.875,72.9,207
20121001|2012-08-23 08:00,23,72.875,73,72.775,72.775,237
20121001|2012-08-23 08:30,23,72.775,72.85,72.625,72.65,411
20121001|2012-08-23 09:00,23,72.625,72.925,72.4,72.625,2623
20121001|2012-08-23 09:30,23,72.625,73.125,72.5,73.025,1273
20121001|2012-08-23 10:00,23,73.025,73.275,72.9,73.175,1322
20121001|2012-08-23 10:30,23,73.15,73.3,73.125,73.125,671
20121001|2012-08-23 11:00,23,73.15,73.275,73,73.025,770
20121001|2012-08-23 11:30,23,73.025,73.25,72.875,72.875,750
20121001|2012-08-23 12:00,23,72.875,73,72.425,72.775,1359
20121001|2012-08-23 12:30,23,72.775,72.85,72.45,72.575,1807
20121001|2012-08-23 13:00,23,72.575,72.8,72.575,72.75,401
20121001|2012-08-23 13:30,23,72.75,72.8,72.725,72.8,49
20121001|2012-08-23 14:00,23,72.75,72.85,72.75,72.75,17
20121001|2012-08-23 14:30,23,72.75,72.75,72.1,72.1,971
20121001|2012-08-23 15:00,23,72.1,72.4,72.075,72.4,568
20121001|2012-08-23 15:30,23,72.325,72.4,72.275,72.4,59
20121001|2012-08-23 17:00,24,72.575,72.75,72.575,72.575,76
20121001|2012-08-23 17:30,24,72.675,72.675,72.625,72.65,3
20121001|2012-08-23 18:00,24,72.575,72.6,72.575,72.6,10
20121001|2012-08-23 18:30,24,72.575,72.65,72.5,72.5,46
20121001|2012-08-23 19:00,24,72.5,72.575,72.425,72.425,27
20121001|2012-08-23 19:30,24,72.575,72.575,72.425,72.575,3
20121001|2012-08-23 20:00,24,72.425,72.575,72.425,72.575,4
20121001|2012-08-23 21:00,24,72.525,72.55,72.375,72.375,24
20121001|2012-08-23 21:30,24,72.55,72.55,72.55,72.55,8
20121001|2012-08-23 22:00,24,72.55,72.575,72.55,72.55,13
20121001|2012-08-23 22:30,24,72.575,72.575,72.3,72.3,45
20121001|2012-08-23 23:00,24,72.3,72.3,72.3,72.3,10
20121001|2012-08-23 23:30,24,72.3,72.375,72.275,72.375,13
20121001|2012-08-24 01:00,24,72.35,72.375,72.3,72.3,8
20121001|2012-08-24 01:30,24,72.175,72.4,72.1,72.4,22
20121001|2012-08-24 02:00,24,72.25,72.25,72.1,72.1,12
20121001|2012-08-24 02:30,24,72.275,72.275,72.275,72.275,1
20121001|2012-08-24 03:00,24,72.2,72.3,72.175,72.175,5
20121001|2012-08-24 03:30,24,72.25,72.25,72.25,72.25,15
20121001|2012-08-24 04:00,24,72.2,72.2,72.1,72.175,26
20121001|2012-08-24 04:30,24,72.175,72.175,72.175,72.175,4
20121001|2012-08-24 05:00,24,72.175,72.175,72.175,72.175,3
20121001|2012-08-24 05:30,24,72.275,72.35,72.275,72.35,18
20121001|2012-08-24 06:00,24,72.275,72.3,72.25,72.3,9
20121001|2012-08-24 06:30,24,72.3,72.35,72.3,72.35,32
20121001|2012-08-24 07:00,24,72.375,72.4,72.375,72.375,26
20121001|2012-08-24 07:30,24,72.4,72.525,72.325,72.475,81
20121001|2012-08-24 08:00,24,72.5,72.65,72.475,72.575,119
20121001|2012-08-24 08:30,24,72.575,72.75,72.575,72.675,264
20121001|2012-08-24 09:00,24,72.7,72.975,72.525,72.725,1224
20121001|2012-08-24 09:30,24,72.675,72.7,72.325,72.425,882
20121001|2012-08-24 10:00,24,72.45,72.675,72.425,72.625,463
20121001|2012-08-24 10:30,24,72.6,72.65,72.575,72.625,151
20121001|2012-08-24 11:00,24,72.65,72.65,72.275,72.35,727
20121001|2012-08-24 11:30,24,72.4,72.5,72.35,72.475,222
20121001|2012-08-24 12:00,24,72.55,72.65,72.4,72.625,280
20121001|2012-08-24 12:30,24,72.625,72.85,72.3,72.45,1465
20121001|2012-08-24 13:00,24,72.45,72.55,72.4,72.425,401
20121001|2012-08-24 13:30,24,72.425,72.525,72.4,72.525,127
20121001|2012-08-27 09:00,27,72.65,72.775,72.525,72.6,1160
20121001|2012-08-27 09:30,27,72.6,72.65,72.55,72.575,510
20121001|2012-08-27 10:00,27,72.575,72.825,72.55,72.775,582
20121001|2012-08-27 10:30,27,72.775,73.475,72.75,73.1,2274
20121001|2012-08-27 11:00,27,73.1,73.275,72.9,72.9,593
20121001|2012-08-27 11:30,27,72.875,73.1,72.6,73.05,954
20121001|2012-08-27 12:00,27,73.075,73.375,72.925,73.275,770
20121001|2012-08-27 12:30,27,73.275,73.35,73.05,73.3,1219
20121001|2012-08-27 13:00,27,73.325,73.35,73.1,73.2,515
20121001|2012-08-27 13:30,27,73.2,73.25,73.175,73.175,33
20121001|2012-08-27 14:00,27,73.15,73.25,73.125,73.15,29
20121001|2012-08-27 14:30,27,73.2,73.2,73.05,73.05,25
20121001|2012-08-27 15:00,27,73.175,73.225,73.05,73.1,216
20121001|2012-08-27 15:30,27,73.15,73.175,73.1,73.1,22
20121001|2012-08-27 17:00,28,73.2,73.3,73.2,73.3,13
20121001|2012-08-27 17:30,28,73.2,73.2,73.2,73.2,1
20121001|2012-08-27 18:00,28,73.2,73.2,73.125,73.125,6
20121001|2012-08-27 18:30,28,73.175,73.175,73.125,73.175,17
20121001|2012-08-27 19:00,28,73.175,73.175,73.125,73.125,10
20121001|2012-08-27 20:30,28,73.25,73.325,73.25,73.325,29
20121001|2012-08-27 21:00,28,73.325,73.325,73.25,73.3,12
20121001|2012-08-27 21:30,28,73.325,73.35,73.275,73.275,10
20121001|2012-08-27 23:00,28,73.275,73.275,73.275,73.275,1
20121001|2012-08-27 23:30,28,73.3,73.3,73.3,73.3,1
20121001|2012-08-28 00:00,28,73.325,73.325,73.325,73.325,2
20121001|2012-08-28 00:30,28,73.325,73.35,73.25,73.25,16
20121001|2012-08-28 01:00,28,73.175,73.25,73.175,73.25,3
20121001|2012-08-28 01:30,28,73.2,73.2,73.2,73.2,1
20121001|2012-08-28 02:00,28,73.25,73.25,73.15,73.15,10
20121001|2012-08-28 04:00,28,73.175,73.175,73.175,73.175,2
20121001|2012-08-28 04:30,28,73.175,73.175,73.175,73.175,1
20121001|2012-08-28 05:30,28,73.175,73.175,73.175,73.175,2
20121001|2012-08-28 06:00,28,73.175,73.25,73.15,73.2,15
20121001|2012-08-28 06:30,28,73.175,73.25,73.175,73.175,17
20121001|2012-08-28 07:00,28,73.2,73.275,73.025,73.025,85
20121001|2012-08-28 07:30,28,73.025,73.075,73.025,73.075,69
20121001|2012-08-28 08:00,28,73.1,73.3,73.05,73.25,83
20121001|2012-08-28 08:30,28,73.225,73.575,73.225,73.35,320
20121001|2012-08-28 09:00,28,73.325,73.4,72.975,73.275,1274
20121001|2012-08-28 09:30,28,73.275,73.5,73.275,73.325,882
20121001|2012-08-28 10:00,28,73.35,73.475,73.275,73.35,571
20121001|2012-08-28 10:30,28,73.35,73.475,73.25,73.375,644
20121001|2012-08-28 11:00,28,73.35,73.4,73.3,73.325,240
20121001|2012-08-28 11:30,28,73.325,73.35,73.2,73.225,397
20121001|2012-08-28 12:00,28,73.225,73.275,73.1,73.175,725
20121001|2012-08-28 12:30,28,73.2,73.3,73.175,73.25,668
20121001|2012-08-28 13:00,28,73.25,73.35,73.25,73.3,402
20121001|2012-08-28 13:30,28,73.3,73.35,73.25,73.3,70
20121001|2012-08-28 14:00,28,73.3,73.325,73.3,73.325,9
20121001|2012-08-28 14:30,28,73.325,73.35,73.25,73.25,38
20121001|2012-08-28 15:00,28,73.25,73.25,73.175,73.225,116
20121001|2012-08-28 15:30,28,73.25,73.25,73.1,73.125,66
20121001|2012-08-28 17:00,29,73.2,73.2,73.05,73.15,54
20121001|2012-08-28 17:30,29,73.15,73.15,73.15,73.15,1
20121001|2012-08-28 18:00,29,73.15,73.175,73.15,73.175,4
20121001|2012-08-28 18:30,29,73.15,73.15,73.15,73.15,2
20121001|2012-08-28 19:00,29,73.15,73.2,73.15,73.175,7
20121001|2012-08-28 19:30,29,73.15,73.15,73.125,73.125,2
20121001|2012-08-28 20:00,29,73.125,73.125,73.1,73.1,5
20121001|2012-08-28 20:30,29,73.1,73.2,73.1,73.2,6
20121001|2012-08-28 21:30,29,73.225,73.25,73.225,73.25,17
20121001|2012-08-28 22:00,29,73.25,73.25,73.2,73.2,2
20121001|2012-08-28 22:30,29,73.1,73.125,73.1,73.125,2
20121001|2012-08-29 00:30,29,73.15,73.15,73.15,73.15,2
20121001|2012-08-29 01:00,29,73.15,73.15,73.1,73.1,4
20121001|2012-08-29 01:30,29,73.125,73.125,73.1,73.1,8
20121001|2012-08-29 02:00,29,73.1,73.125,73.1,73.125,4
20121001|2012-08-29 03:00,29,73.125,73.125,73.075,73.075,8
20121001|2012-08-29 03:30,29,73.15,73.15,73.15,73.15,2
20121001|2012-08-29 04:00,29,73.15,73.15,73.05,73.125,4
20121001|2012-08-29 04:30,29,73.1,73.1,73.075,73.075,22
20121001|2012-08-29 05:00,29,73.1,73.1,73.05,73.05,2
20121001|2012-08-29 05:30,29,73.025,73.075,73.025,73.075,3
20121001|2012-08-29 06:00,29,73.05,73.2,73.05,73.175,44
20121001|2012-08-29 06:30,29,73.175,73.325,73.05,73.05,160
20121001|2012-08-29 07:00,29,73.075,73.1,73.05,73.075,31
20121001|2012-08-29 07:30,29,73.025,73.075,72.875,72.95,168
20121001|2012-08-29 08:00,29,72.925,72.925,72.7,72.75,314
20121001|2012-08-29 08:30,29,72.75,72.825,72.55,72.575,378
20121001|2012-08-29 09:00,29,72.6,72.85,72.55,72.775,859
20121001|2012-08-29 09:30,29,72.75,73.425,72.725,73.05,2627
20121001|2012-08-29 10:00,29,73.05,73.125,72.875,72.925,404
20121001|2012-08-29 10:30,29,72.9,73.125,72.9,73.125,259
20121001|2012-08-29 11:00,29,73.125,74.225,73.1,73.9,2850
20121001|2012-08-29 11:30,29,73.9,73.95,73.65,73.775,487
20121001|2012-08-29 12:00,29,73.8,73.8,73.575,73.625,471
20121001|2012-08-29 12:30,29,73.625,73.8,73.475,73.775,1156
20121001|2012-08-29 13:00,29,73.75,73.775,73.65,73.75,270
20121001|2012-08-29 13:30,29,73.725,73.775,73.7,73.775,23
20121001|2012-08-29 14:00,29,73.75,73.775,73.7,73.7,75
20121001|2012-08-29 14:30,29,73.675,73.725,73.625,73.675,14
20121001|2012-08-29 15:00,29,73.675,73.75,73.575,73.725,48
20121001|2012-08-29 15:30,29,73.7,73.85,73.7,73.85,64
20121001|2012-08-29 17:00,30,73.8,73.8,73.725,73.725,34
20121001|2012-08-29 17:30,30,73.75,73.75,73.7,73.7,10
20121001|2012-08-29 18:00,30,73.7,73.825,73.65,73.825,4
20121001|2012-08-29 18:30,30,73.7,73.7,73.7,73.7,1
20121001|2012-08-29 19:00,30,73.675,73.675,73.675,73.675,1
20121001|2012-08-29 20:00,30,73.725,73.8,73.6,73.8,141
20121001|2012-08-29 20:30,30,73.65,73.675,73.6,73.6,160
20121001|2012-08-29 21:00,30,73.6,73.625,73.6,73.6,40
20121001|2012-08-29 21:30,30,73.6,73.6,73.6,73.6,7
20121001|2012-08-29 22:00,30,73.6,73.625,73.6,73.6,8
20121001|2012-08-29 22:30,30,73.6,73.7,73.6,73.625,6
20121001|2012-08-29 23:00,30,73.65,73.675,73.65,73.675,2
20121001|2012-08-29 23:30,30,73.7,73.7,73.675,73.675,2
20121001|2012-08-30 00:00,30,73.7,73.7,73.6,73.6,16
20121001|2012-08-30 00:30,30,73.65,73.75,73.65,73.75,26
20121001|2012-08-30 02:00,30,73.675,73.675,73.65,73.65,7
20121001|2012-08-30 02:30,30,73.65,73.65,73.65,73.65,4
20121001|2012-08-30 03:00,30,73.675,73.675,73.675,73.675,2
20121001|2012-08-30 03:30,30,73.675,73.675,73.65,73.65,6
20121001|2012-08-30 04:00,30,73.675,73.675,73.675,73.675,1
20121001|2012-08-30 06:00,30,73.65,73.65,73.625,73.625,2
20121001|2012-08-30 06:30,30,73.675,73.7,73.675,73.7,4
20121001|2012-08-30 07:00,30,73.7,73.7,73.625,73.65,17
20121001|2012-08-30 07:30,30,73.7,73.7,73.6,73.625,41
20121001|2012-08-30 08:00,30,73.65,73.75,73.5,73.75,168
20121001|2012-08-30 08:30,30,73.675,73.725,73.55,73.725,98
20121001|2012-08-30 09:00,30,73.75,74.475,73.625,74.3,2263
20121001|2012-08-30 09:30,30,74.3,74.425,74,74.225,850
20121001|2012-08-30 10:00,30,74.225,74.4,74.175,74.275,660
20121001|2012-08-30 10:30,30,74.275,74.35,74.225,74.3,545
20121001|2012-08-30 11:00,30,74.275,74.4,74.25,74.3,385
20121001|2012-08-30 11:30,30,74.25,74.275,74.15,74.175,566
20121001|2012-08-30 12:00,30,74.15,74.175,73.825,74.075,684
20121001|2012-08-30 12:30,30,74.1,74.25,73.9,74.2,1153
20121001|2012-08-30 13:00,30,74.225,74.225,74,74.05,330
20121001|2012-08-30 13:30,30,74,74.2,74,74.05,65
20121001|2012-08-30 14:00,30,74.05,74.05,74,74.05,21
20121001|2012-08-30 14:30,30,74.1,74.2,74.1,74.1,89
20121001|2012-08-30 15:00,30,74.125,74.225,74.05,74.1,53
20121001|2012-08-30 15:30,30,74.1,74.225,74.05,74.225,28
20121001|2012-08-30 17:00,31,74.225,74.225,74.15,74.175,71
20121001|2012-08-30 17:30,31,74.2,74.2,74.2,74.2,1
20121001|2012-08-30 18:00,31,74.225,74.225,74.125,74.175,13
20121001|2012-08-30 18:30,31,74.2,74.225,74.175,74.175,9
20121001|2012-08-30 19:00,31,74.225,74.225,74.175,74.175,6
20121001|2012-08-30 19:30,31,74.175,74.175,74.175,74.175,1
20121001|2012-08-30 20:00,31,74.175,74.175,74.175,74.175,3
20121001|2012-08-30 20:30,31,74.175,74.225,74.175,74.225,37
20121001|2012-08-30 21:00,31,74.175,74.175,74.175,74.175,1
20121001|2012-08-30 21:30,31,74.175,74.175,74.125,74.125,4
20121001|2012-08-30 22:00,31,74.1,74.1,74.1,74.1,1
20121001|2012-08-30 22:30,31,74.075,74.15,74.075,74.15,3
20121001|2012-08-30 23:00,31,74.15,74.15,74.15,74.15,1
20121001|2012-08-31 00:00,31,74.2,74.2,74.2,74.2,1
20121001|2012-08-31 00:30,31,74.1,74.1,74.1,74.1,1
20121001|2012-08-31 01:00,31,74.2,74.2,74.1,74.1,2
20121001|2012-08-31 02:00,31,74.2,74.2,74.1,74.1,4
20121001|2012-08-31 03:00,31,74.175,74.2,74.175,74.175,3
20121001|2012-08-31 03:30,31,74.2,74.225,74.2,74.2,12
20121001|2012-08-31 04:00,31,74.225,74.225,74.225,74.225,41
20121001|2012-08-31 04:30,31,74.25,74.35,74.25,74.35,20
20121001|2012-08-31 05:00,31,74.3,74.3,74.225,74.225,10
20121001|2012-08-31 05:30,31,74.225,74.225,74.2,74.2,13
20121001|2012-08-31 06:00,31,74.2,74.225,74.15,74.15,6
20121001|2012-08-31 06:30,31,74.175,74.175,74.175,74.175,1
20121001|2012-08-31 07:00,31,74.175,74.175,74.05,74.075,45
20121001|2012-08-31 07:30,31,74.075,74.075,73.6,73.825,450
20121001|2012-08-31 08:00,31,73.825,73.825,73.7,73.8,78
20121001|2012-08-31 08:30,31,73.8,73.8,73.175,73.25,1286
20121001|2012-08-31 09:00,31,73.225,73.375,72.8,73.1,2736
20121001|2012-08-31 09:30,31,73.125,73.2,73,73.05,651
20121001|2012-08-31 10:00,31,73.075,73.425,73.025,73.25,1074
20121001|2012-08-31 10:30,31,73.25,73.85,73.225,73.375,1663
20121001|2012-08-31 11:00,31,73.375,73.75,73.25,73.6,1286
20121001|2012-08-31 11:30,31,73.625,73.7,73.525,73.625,356
20121001|2012-08-31 12:00,31,73.625,74,73.625,73.8,891
20121001|2012-08-31 12:30,31,73.8,74.275,73.8,74.225,3367
20121001|2012-08-31 13:00,31,74.225,74.25,74,74.15,747
20121001|2012-08-31 13:30,31,74.175,74.2,74.1,74.1,70
20121001|2012-09-04 09:00,4,74.175,74.325,73.3,73.6,2860
20121001|2012-09-04 09:30,4,73.6,74.125,73.575,74.05,1360
20121001|2012-09-04 10:00,4,74.075,74.2,73.8,73.85,862
20121001|2012-09-04 10:30,4,73.85,73.925,73.65,73.7,567
20121001|2012-09-04 11:00,4,73.675,73.775,73.525,73.55,1077
20121001|2012-09-04 11:30,4,73.55,73.75,73.475,73.525,760
20121001|2012-09-04 12:00,4,73.525,73.775,73.475,73.575,851
20121001|2012-09-04 12:30,4,73.575,74.3,73.55,74.25,2642
20121001|2012-09-04 13:00,4,74.25,74.25,74.05,74.1,390
20121001|2012-09-04 13:30,4,74.075,74.15,74.05,74.1,65
20121001|2012-09-04 14:00,4,74.1,74.125,74.05,74.05,15
20121001|2012-09-04 14:30,4,74.075,74.1,73.975,73.975,69
20121001|2012-09-04 15:00,4,73.95,74,73.95,73.95,50
20121001|2012-09-04 15:30,4,73.95,73.95,73.9,73.9,40
20121001|2012-09-04 17:00,5,73.875,74.075,73.875,74,13
20121001|2012-09-04 17:30,5,74,74,73.9,73.9,10
20121001|2012-09-04 18:00,5,73.95,73.95,73.95,73.95,1
20121001|2012-09-04 18:30,5,74,74,74,74,3
20121001|2012-09-04 19:00,5,74.025,74.1,73.975,73.975,9
20121001|2012-09-04 19:30,5,74.125,74.15,74.075,74.075,5
20121001|2012-09-04 20:00,5,74.1,74.15,74,74.125,29
20121001|2012-09-04 21:00,5,74.025,74.025,74.025,74.025,1
20121001|2012-09-04 22:00,5,74.075,74.075,74,74,5
20121001|2012-09-04 22:30,5,74.05,74.05,73.975,74.05,3
20121001|2012-09-04 23:30,5,73.95,73.95,73.95,73.95,2
20121001|2012-09-05 00:30,5,74.1,74.15,73.975,73.975,7
20121001|2012-09-05 01:00,5,74.025,74.1,74.025,74.1,2
20121001|2012-09-05 01:30,5,74.1,74.15,74.1,74.15,6
20121001|2012-09-05 02:00,5,74.05,74.05,74.05,74.05,1
20121001|2012-09-05 02:30,5,74.075,74.075,74.025,74.075,5
20121001|2012-09-05 03:00,5,74.05,74.05,74,74,3
20121001|2012-09-05 04:00,5,73.925,73.925,73.925,73.925,2
20121001|2012-09-05 04:30,5,73.975,73.975,73.95,73.975,5
20121001|2012-09-05 05:00,5,73.95,73.975,73.95,73.975,4
20121001|2012-09-05 05:30,5,73.975,73.975,73.975,73.975,2
20121001|2012-09-05 06:00,5,74,74.025,74,74.025,5
20121001|2012-09-05 06:30,5,74,74.225,73.95,74.225,150
20121001|2012-09-05 07:00,5,74.225,74.425,74.2,74.3,351
20121001|2012-09-05 07:30,5,74.3,74.3,74.15,74.25,92
20121001|2012-09-05 08:00,5,74.2,74.3,74.2,74.3,412
20121001|2012-09-05 08:30,5,74.275,75.225,74.275,75.025,2161
20121001|2012-09-05 09:00,5,75,75.2,74.825,74.975,2364
20121001|2012-09-05 09:30,5,75,75,74.575,74.625,1704
20121001|2012-09-05 10:00,5,74.6,74.625,73.975,74.125,1864
20121001|2012-09-05 10:30,5,74.1,74.15,73.8,73.825,1014
20121001|2012-09-05 11:00,5,73.825,74,73.825,73.875,791
20121001|2012-09-05 11:30,5,73.875,74.175,73.825,74.125,653
20121001|2012-09-05 12:00,5,74.125,74.175,73.75,73.8,610
20121001|2012-09-05 12:30,5,73.775,73.775,73.175,73.625,3484
20121001|2012-09-05 13:00,5,73.675,73.875,73.6,73.7,327
20121001|2012-09-05 13:30,5,73.7,73.725,73.55,73.55,132
20121001|2012-09-05 14:00,5,73.55,73.625,73.55,73.625,37
20121001|2012-09-05 14:30,5,73.625,73.625,73.6,73.6,7
20121001|2012-09-05 15:00,5,73.625,73.7,73.325,73.325,326
20121001|2012-09-05 15:30,5,73.425,73.625,73.425,73.425,114
20121001|2012-09-05 17:00,6,73.6,73.75,73.5,73.575,29
20121001|2012-09-05 17:30,6,73.575,73.6,73.35,73.375,53
20121001|2012-09-05 18:00,6,73.375,73.375,73.375,73.375,2
20121001|2012-09-05 19:00,6,73.4,73.4,73.3,73.325,25
20121001|2012-09-05 19:30,6,73.325,73.325,73.325,73.325,2
20121001|2012-09-05 20:30,6,73.375,73.375,73.325,73.35,5
20121001|2012-09-05 21:00,6,73.35,73.375,73.25,73.25,62
20121001|2012-09-05 21:30,6,73.4,73.4,73.25,73.25,3
20121001|2012-09-05 22:00,6,73.325,73.4,73.325,73.4,2
20121001|2012-09-05 22:30,6,73.4,73.4,73.4,73.4,3
20121001|2012-09-05 23:00,6,73.425,73.425,73.275,73.4,12
20121001|2012-09-05 23:30,6,73.325,73.325,73.25,73.325,5
20121001|2012-09-06 00:00,6,73.25,73.25,73.25,73.25,7
20121001|2012-09-06 00:30,6,73.325,73.325,73.325,73.325,2
20121001|2012-09-06 01:00,6,73.275,73.275,73.275,73.275,1
20121001|2012-09-06 01:30,6,73.275,73.275,73.25,73.25,8
20121001|2012-09-06 02:00,6,73.3,73.375,73.275,73.375,6
20121001|2012-09-06 02:30,6,73.35,73.5,73.35,73.5,48
20121001|2012-09-06 03:00,6,73.525,73.525,73.5,73.5,48
20121001|2012-09-06 03:30,6,73.5,73.525,73.5,73.525,15
20121001|2012-09-06 04:00,6,73.525,73.525,73.5,73.5,15
20121001|2012-09-06 04:30,6,73.5,73.525,73.5,73.525,5
20121001|2012-09-06 05:00,6,73.525,73.525,73.5,73.5,20
20121001|2012-09-06 05:30,6,73.5,73.55,73.5,73.55,26
20121001|2012-09-06 06:00,6,73.55,73.6,73.5,73.6,27
20121001|2012-09-06 06:30,6,73.6,73.7,73.6,73.6,38
20121001|2012-09-06 07:00,6,73.6,73.725,73.6,73.65,38
20121001|2012-09-06 07:30,6,73.6,73.6,73.25,73.25,176
20121001|2012-09-06 08:00,6,73.3,73.375,73.05,73.05,280
20121001|2012-09-06 08:30,6,73.1,73.4,73,73.4,477
20121001|2012-09-06 09:00,6,73.375,73.425,72.825,72.85,2637
20121001|2012-09-06 09:30,6,72.85,72.95,72.675,72.7,1024
20121001|2012-09-06 10:00,6,72.675,72.825,72.6,72.75,833
20121001|2012-09-06 10:30,6,72.725,72.875,72.575,72.65,1130
20121001|2012-09-06 11:00,6,72.625,72.675,72.275,72.425,1613
20121001|2012-09-06 11:30,6,72.425,72.425,72.25,72.275,541
20121001|2012-09-06 12:00,6,72.275,72.325,72.025,72.05,1376
20121001|2012-09-06 12:30,6,72.075,72.1,71.6,71.8,3764
20121001|2012-09-06 13:00,6,71.775,71.8,71.7,71.7,935
20121001|2012-09-06 13:30,6,71.725,71.75,71.625,71.625,92
20121001|2012-09-06 14:00,6,71.65,71.725,71.6,71.65,73
20121001|2012-09-06 14:30,6,71.625,71.675,71.525,71.525,116
20121001|2012-09-06 15:00,6,71.575,71.75,71.525,71.65,189
20121001|2012-09-06 15:30,6,71.65,71.7,71.525,71.7,94
20121001|2012-09-06 17:00,7,71.675,71.75,71.5,71.725,94
20121001|2012-09-06 17:30,7,71.725,71.725,71.625,71.625,4
20121001|2012-09-06 18:00,7,71.675,71.75,71.675,71.75,57
20121001|2012-09-06 18:30,7,71.75,71.775,71.7,71.7,37
20121001|2012-09-06 19:00,7,71.75,71.775,71.675,71.675,12
20121001|2012-09-06 19:30,7,71.725,71.725,71.725,71.725,2
20121001|2012-09-06 20:00,7,71.625,71.625,71.6,71.6,2
20121001|2012-09-06 20:30,7,71.525,71.525,71.3,71.4,93
20121001|2012-09-06 21:00,7,71.4,71.4,71.35,71.35,16
20121001|2012-09-06 21:30,7,71.375,71.375,71.325,71.325,16
20121001|2012-09-06 22:00,7,71.325,71.35,71.325,71.35,4
20121001|2012-09-06 22:30,7,71.425,71.425,71.325,71.325,7
20121001|2012-09-06 23:00,7,71.375,71.625,71.35,71.625,9
20121001|2012-09-06 23:30,7,71.45,71.475,71.45,71.475,3
20121001|2012-09-07 00:00,7,71.35,71.35,71.275,71.275,21
20121001|2012-09-07 00:30,7,71.275,71.475,71.275,71.475,2
20121001|2012-09-07 01:00,7,71.45,71.525,71.3,71.5,5
20121001|2012-09-07 02:00,7,71.425,71.45,71.4,71.4,14
20121001|2012-09-07 02:30,7,71.425,71.475,71.425,71.475,3
20121001|2012-09-07 03:00,7,71.5,71.5,71.475,71.475,6
20121001|2012-09-07 03:30,7,71.45,71.5,71.45,71.5,4
20121001|2012-09-07 04:00,7,71.525,71.525,71.425,71.425,4
20121001|2012-09-07 04:30,7,71.375,71.375,71.375,71.375,1
20121001|2012-09-07 05:00,7,71.3,71.325,71.275,71.325,4
20121001|2012-09-07 05:30,7,71.325,71.375,71.275,71.375,3
20121001|2012-09-07 06:00,7,71.275,71.375,71.275,71.375,2
20121001|2012-09-07 06:30,7,71.325,71.475,71.275,71.3,32
20121001|2012-09-07 07:00,7,71.25,71.4,71.25,71.35,34
20121001|2012-09-07 07:30,7,71.35,71.35,70.825,70.95,580
20121001|2012-09-07 08:00,7,70.925,71.075,70.8,71.025,475
20121001|2012-09-07 08:30,7,71.025,71.2,71,71.075,230
20121001|2012-09-07 09:00,7,71.075,71.175,70.375,70.525,2810
20121001|2012-09-07 09:30,7,70.525,70.85,70.425,70.7,1476
20121001|2012-09-07 10:00,7,70.675,70.95,70.625,70.775,823
20121001|2012-09-07 10:30,7,70.775,71.45,70.75,71.275,1775
20121001|2012-09-07 11:00,7,71.275,71.275,70.975,71.125,656
20121001|2012-09-07 11:30,7,71.125,71.15,70.825,71.1,722
20121001|2012-09-07 12:00,7,71.075,71.275,71.025,71.05,420
20121001|2012-09-07 12:30,7,71.05,71.45,71.05,71.4,1612
20121001|2012-09-07 13:00,7,71.425,71.625,71.375,71.575,558
20121001|2012-09-07 13:30,7,71.625,71.625,71.425,71.525,113
20121001|2012-09-10 09:00,10,71.3,72.25,71.3,72.075,2995
20121001|2012-09-10 09:30,10,72.075,72.175,71.775,71.925,1464
20121001|2012-09-10 10:00,10,71.9,72.5,71.875,72.425,1307
20121001|2012-09-10 10:30,10,72.45,72.5,72.25,72.325,857
20121001|2012-09-10 11:00,10,72.35,72.75,72.325,72.7,1508
20121001|2012-09-10 11:30,10,72.65,72.7,72.45,72.55,721
20121001|2012-09-10 12:00,10,72.525,73,72.25,72.9,1348
20121001|2012-09-10 12:30,10,72.95,72.95,72.5,72.6,1597
20121001|2012-09-10 13:00,10,72.6,72.725,72.575,72.6,508
20121001|2012-09-10 13:30,10,72.6,72.6,72.5,72.5,77
20121001|2012-09-10 14:00,10,72.5,72.55,72.5,72.55,28
20121001|2012-09-10 14:30,10,72.55,72.625,72.5,72.625,160
20121001|2012-09-10 15:00,10,72.5,72.6,72.375,72.6,82
20121001|2012-09-10 15:30,10,72.6,72.6,72.475,72.475,10
20121001|2012-09-10 17:00,11,72.525,72.6,72.525,72.525,12
20121001|2012-09-10 17:30,11,72.6,72.6,72.6,72.6,1
20121001|2012-09-10 18:00,11,72.525,72.65,72.525,72.65,12
20121001|2012-09-10 18:30,11,72.65,72.65,72.65,72.65,8
20121001|2012-09-10 19:00,11,72.65,72.7,72.625,72.7,26
20121001|2012-09-10 19:30,11,72.6,72.6,72.6,72.6,3
20121001|2012-09-10 20:30,11,72.65,72.65,72.5,72.575,31
20121001|2012-09-10 21:00,11,72.575,72.575,72.575,72.575,2
20121001|2012-09-10 22:00,11,72.525,72.525,72.525,72.525,1
20121001|2012-09-10 22:30,11,72.55,72.55,72.55,72.55,1
20121001|2012-09-11 00:00,11,72.575,72.575,72.575,72.575,1
20121001|2012-09-11 00:30,11,72.575,72.575,72.575,72.575,3
20121001|2012-09-11 01:00,11,72.6,72.625,72.6,72.6,12
20121001|2012-09-11 01:30,11,72.625,72.625,72.6,72.6,2
20121001|2012-09-11 02:00,11,72.625,72.625,72.625,72.625,2
20121001|2012-09-11 02:30,11,72.625,72.65,72.6,72.6,12
20121001|2012-09-11 03:00,11,72.625,72.625,72.625,72.625,1
20121001|2012-09-11 03:30,11,72.625,72.625,72.625,72.625,2
20121001|2012-09-11 04:00,11,72.625,72.625,72.625,72.625,3
20121001|2012-09-11 04:30,11,72.6,72.6,72.6,72.6,2
20121001|2012-09-11 05:00,11,72.6,72.6,72.6,72.6,3
20121001|2012-09-11 05:30,11,72.65,72.7,72.6,72.6,58
20121001|2012-09-11 06:00,11,72.7,72.7,72.5,72.5,60
20121001|2012-09-11 06:30,11,72.6,72.625,72.45,72.6,87
20121001|2012-09-11 07:00,11,72.575,72.6,72.5,72.6,14
20121001|2012-09-11 07:30,11,72.6,72.6,72.125,72.2,282
20121001|2012-09-11 08:00,11,72.2,72.25,72.125,72.2,47
20121001|2012-09-11 08:30,11,72.2,72.225,71.925,72.225,316
20121001|2012-09-11 09:00,11,72.225,72.775,72.15,72.325,2264
20121001|2012-09-11 09:30,11,72.35,72.45,72.175,72.3,1409
20121001|2012-09-11 10:00,11,72.3,72.45,72.175,72.4,913
20121001|2012-09-11 10:30,11,72.425,72.525,72.275,72.5,425
20121001|2012-09-11 11:00,11,72.525,72.95,72.525,72.6,1613
20121001|2012-09-11 11:30,11,72.625,72.775,72.5,72.525,378
20121001|2012-09-11 12:00,11,72.525,72.9,72.5,72.725,741
20121001|2012-09-11 12:30,11,72.75,73.025,72.575,72.775,1946
20121001|2012-09-11 13:00,11,72.8,72.975,72.775,72.95,781
20121001|2012-09-11 13:30,11,72.9,72.925,72.8,72.9,38
20121001|2012-09-11 14:00,11,72.85,72.9,72.825,72.85,43
20121001|2012-09-11 14:30,11,72.825,72.9,72.825,72.825,34
20121001|2012-09-11 15:00,11,72.9,73.2,72.85,73.175,442
20121001|2012-09-11 15:30,11,73.125,73.225,73,73.2,193
20121001|2012-09-11 17:00,12,73.3,73.3,73.05,73.05,340
20121001|2012-09-11 17:30,12,73.075,73.15,73.075,73.125,11
20121001|2012-09-11 18:00,12,73.15,73.175,73.1,73.1,11
20121001|2012-09-11 18:30,12,73.1,73.125,73.1,73.125,4
20121001|2012-09-11 19:00,12,73.175,73.175,73.075,73.075,17
20121001|2012-09-11 19:30,12,73.05,73.15,73.05,73.1,6
20121001|2012-09-11 20:00,12,73.15,73.15,73.125,73.125,9
20121001|2012-09-11 20:30,12,73.15,73.15,73.15,73.15,15
20121001|2012-09-11 21:00,12,73.15,73.175,73.125,73.175,18
20121001|2012-09-11 21:30,12,73.175,73.175,73.175,73.175,1
20121001|2012-09-11 22:00,12,73.125,73.125,73.125,73.125,3
20121001|2012-09-11 22:30,12,73.125,73.125,73.125,73.125,4
20121001|2012-09-12 00:00,12,73.175,73.175,73.175,73.175,5
20121001|2012-09-12 00:30,12,73.125,73.2,73.125,73.2,20
20121001|2012-09-12 01:00,12,73.15,73.15,73.15,73.15,1
20121001|2012-09-12 02:00,12,73.15,73.15,73.15,73.15,1
20121001|2012-09-12 02:30,12,73.15,73.2,73.15,73.15,12
20121001|2012-09-12 03:30,12,73.175,73.175,73.1,73.1,31
20121001|2012-09-12 04:00,12,73.125,73.125,73,73,105
20121001|2012-09-12 04:30,12,73.025,73.05,73.025,73.05,7
20121001|2012-09-12 05:00,12,73,73,73,73,1
20121001|2012-09-12 05:30,12,73.125,73.125,73.025,73.05,8
20121001|2012-09-12 06:00,12,73.025,73.05,73,73.05,36
20121001|2012-09-12 06:30,12,73.05,73.075,72.925,73.05,58
20121001|2012-09-12 07:00,12,73,73,72.85,72.925,68
20121001|2012-09-12 07:30,12,72.975,72.975,72.875,72.9,39
20121001|2012-09-12 08:00,12,72.875,72.925,72.725,72.8,181
20121001|2012-09-12 08:30,12,72.75,73.075,72.725,72.9,320
20121001|2012-09-12 09:00,12,72.95,73.1,72.575,72.675,1056
20121001|2012-09-12 09:30,12,72.7,73.1,72.625,73.1,1105
20121001|2012-09-12 10:00,12,73.075,73.1,72.6,72.725,715
20121001|2012-09-12 10:30,12,72.725,72.725,72.4,72.575,804
20121001|2012-09-12 11:00,12,72.575,72.75,72.375,72.65,491
20121001|2012-09-12 11:30,12,72.65,73.175,72.575,73.025,825
20121001|2012-09-12 12:00,12,73,73.075,72.7,72.75,653
20121001|2012-09-12 12:30,12,72.7,73.625,72.7,73.475,2252
20121001|2012-09-12 13:00,12,73.45,73.5,73.125,73.25,735
20121001|2012-09-12 13:30,12,73.25,73.25,73.075,73.075,105
20121001|2012-09-12 14:00,12,73.1,73.1,72.95,73.1,89
20121001|2012-09-12 14:30,12,73.1,73.15,73.075,73.15,23
20121001|2012-09-12 15:00,12,73.15,73.225,72.975,73.025,129
20121001|2012-09-12 15:30,12,73.05,73.05,72.85,72.9,137
20121001|2012-09-12 17:00,13,73.025,73.125,72.9,72.975,308
20121001|2012-09-12 17:30,13,72.975,73.125,72.975,73.075,33
20121001|2012-09-12 18:00,13,73.025,73.075,73,73.075,16
20121001|2012-09-12 18:30,13,73.05,73.1,73.05,73.1,4
20121001|2012-09-12 19:00,13,73.05,73.125,73.05,73.125,2
20121001|2012-09-12 19:30,13,73.125,73.125,73.125,73.125,1
20121001|2012-09-12 20:00,13,73.1,73.1,73.025,73.1,4
20121001|2012-09-12 21:00,13,73.025,73.025,73,73,7
20121001|2012-09-12 22:00,13,73.05,73.05,73.05,73.05,1
20121001|2012-09-12 22:30,13,73.025,73.025,73.025,73.025,5
20121001|2012-09-12 23:30,13,73.025,73.025,73.025,73.025,3
20121001|2012-09-13 00:00,13,73,73,73,73,1
20121001|2012-09-13 00:30,13,73.05,73.05,72.975,73,16
20121001|2012-09-13 01:00,13,73,73,73,73,5
20121001|2012-09-13 01:30,13,73,73,73,73,3
20121001|2012-09-13 02:00,13,73,73.05,73,73.025,9
20121001|2012-09-13 02:30,13,73.05,73.05,73,73.05,4
20121001|2012-09-13 03:00,13,73,73,72.95,72.95,7
20121001|2012-09-13 03:30,13,72.95,73,72.925,73,9
20121001|2012-09-13 04:00,13,73,73,73,73,5
20121001|2012-09-13 04:30,13,73.05,73.05,73.05,73.05,3
20121001|2012-09-13 05:00,13,73.05,73.075,73.05,73.075,2
20121001|2012-09-13 05:30,13,73.05,73.05,73.05,73.05,1
20121001|2012-09-13 06:00,13,72.975,72.975,72.9,72.95,25
20121001|2012-09-13 06:30,13,73,73.05,72.975,72.975,27
20121001|2012-09-13 07:00,13,73,73.125,73,73.125,30
20121001|2012-09-13 07:30,13,73.1,73.225,73.1,73.175,112
20121001|2012-09-13 08:00,13,73.2,73.35,73.1,73.1,192
20121001|2012-09-13 08:30,13,73.075,73.35,72.95,73.325,222
20121001|2012-09-13 09:00,13,73.35,73.55,73.1,73.325,2134
20121001|2012-09-13 09:30,13,73.3,73.375,73.075,73.25,700
20121001|2012-09-13 10:00,13,73.25,73.575,73.125,73.275,1321
20121001|2012-09-13 10:30,13,73.225,73.325,72.95,73.2,923
20121001|2012-09-13 11:00,13,73.2,73.4,73.075,73.35,531
20121001|2012-09-13 11:30,13,73.35,73.425,73.05,73.35,829
20121001|2012-09-13 12:00,13,73.325,73.6,73.15,73.55,502
20121001|2012-09-13 12:30,13,73.525,74.175,73.5,73.55,2778
20121001|2012-09-13 13:00,13,73.55,73.6,73.425,73.6,661
20121001|2012-09-13 13:30,13,73.575,73.6,73.5,73.55,33
20121001|2012-09-13 14:00,13,73.55,73.55,73.5,73.5,8
20121001|2012-09-13 14:30,13,73.425,73.575,73.4,73.575,40
20121001|2012-09-13 15:00,13,73.475,73.575,73.475,73.475,32
20121001|2012-09-13 15:30,13,73.475,73.5,73.3,73.5,41
20121001|2012-09-13 17:00,14,73.475,73.475,73.425,73.45,3
20121001|2012-09-13 17:30,14,73.375,73.375,73.275,73.35,39
20121001|2012-09-13 18:00,14,73.375,73.425,73.375,73.425,11
20121001|2012-09-13 18:30,14,73.375,73.475,73.35,73.35,19
20121001|2012-09-13 20:00,14,73.325,73.375,73.325,73.375,3
20121001|2012-09-13 20:30,14,73.325,73.325,73.275,73.275,5
20121001|2012-09-13 21:00,14,73.25,73.3,73.25,73.3,8
20121001|2012-09-13 21:30,14,73.275,73.3,73.275,73.275,9
20121001|2012-09-13 22:00,14,73.3,73.325,73.3,73.325,2
20121001|2012-09-13 22:30,14,73.25,73.275,73.175,73.175,11
20121001|2012-09-13 23:00,14,73.175,73.2,73.175,73.2,2
20121001|2012-09-13 23:30,14,73.175,73.2,73.175,73.2,19
20121001|2012-09-14 00:00,14,73.175,73.2,73.175,73.2,8
20121001|2012-09-14 00:30,14,73.175,73.2,73.175,73.2,9
20121001|2012-09-14 01:00,14,73.25,73.25,73.2,73.2,6
20121001|2012-09-14 02:00,14,73.25,73.25,73.175,73.2,14
20121001|2012-09-14 02:30,14,73.2,73.2,73.2,73.2,3
20121001|2012-09-14 03:00,14,73.175,73.175,73.175,73.175,3
20121001|2012-09-14 03:30,14,73.25,73.25,73.25,73.25,2
20121001|2012-09-14 04:00,14,73.25,73.275,73.25,73.275,11
20121001|2012-09-14 04:30,14,73.275,73.275,73.225,73.225,6
20121001|2012-09-14 05:00,14,73.3,73.3,73.225,73.225,5
20121001|2012-09-14 05:30,14,73.225,73.225,73.225,73.225,1
20121001|2012-09-14 06:00,14,73.225,73.275,73.125,73.125,48
20121001|2012-09-14 06:30,14,73.2,73.2,73.2,73.2,1
20121001|2012-09-14 07:00,14,73.25,73.3,73.25,73.275,25
20121001|2012-09-14 07:30,14,73.275,73.325,73.225,73.25,63
20121001|2012-09-14 08:00,14,73.25,73.6,73.2,73.55,407
20121001|2012-09-14 08:30,14,73.55,74.025,73.55,73.825,559
20121001|2012-09-14 09:00,14,73.875,73.975,73.65,73.675,701
20121001|2012-09-14 09:30,14,73.65,73.7,73.5,73.6,815
20121001|2012-09-14 10:00,14,73.6,74.075,73.575,73.925,606
20121001|2012-09-14 10:30,14,73.95,74,73.8,73.8,360
20121001|2012-09-14 11:00,14,73.8,74.025,73.75,73.825,601
20121001|2012-09-14 11:30,14,73.8,73.9,73.7,73.825,319
20121001|2012-09-14 12:00,14,73.85,74.15,73.825,74.1,510
20121001|2012-09-14 12:30,14,74.1,74.475,73.975,74.1,2452
20121001|2012-09-14 13:00,14,74.075,74.175,73.975,73.975,580
20121001|2012-09-14 13:30,14,73.975,74.025,73.85,73.85,307
20121001|2012-09-17 09:00,17,74.1,74.15,73.4,73.525,1539
20121001|2012-09-17 09:30,17,73.525,73.65,73.425,73.625,486
20121001|2012-09-17 10:00,17,73.625,73.725,73.6,73.675,279
20121001|2012-09-17 10:30,17,73.675,74.1,73.65,74,587
20121001|2012-09-17 11:00,17,73.975,74.075,73.075,73.5,1578
20121001|2012-09-17 11:30,17,73.55,74.025,73.525,73.875,632
20121001|2012-09-17 12:00,17,73.875,74.05,73.8,73.85,364
20121001|2012-09-17 12:30,17,73.85,74.05,73.325,73.35,966
20121001|2012-09-17 13:00,17,73.35,73.375,73.075,73.075,386
20121001|2012-09-17 13:30,17,73.075,73.175,73.025,73.175,88
20121001|2012-09-17 14:00,17,73.225,73.35,73.175,73.35,33
20121001|2012-09-17 14:30,17,73.3,73.3,73.175,73.275,34
20121001|2012-09-17 15:00,17,73.225,73.275,73.225,73.275,27
20121001|2012-09-17 15:30,17,73.275,73.275,73.025,73.125,91
20121001|2012-09-17 17:00,18,73.225,73.275,73.225,73.275,5
20121001|2012-09-17 17:30,18,73.25,73.325,73.25,73.325,21
20121001|2012-09-17 18:00,18,73.175,73.225,73.175,73.225,3
20121001|2012-09-17 19:00,18,73.2,73.275,73.2,73.275,12
20121001|2012-09-17 19:30,18,73.275,73.275,73.275,73.275,4
20121001|2012-09-17 20:00,18,73.275,73.275,73.275,73.275,1
20121001|2012-09-17 20:30,18,73.3,73.45,73.3,73.375,28
20121001|2012-09-17 22:00,18,73.35,73.35,73.35,73.35,18
20121001|2012-09-17 22:30,18,73.4,73.4,73.4,73.4,8
20121001|2012-09-17 23:00,18,73.4,73.4,73.4,73.4,7
20121001|2012-09-17 23:30,18,73.375,73.425,73.375,73.425,4
20121001|2012-09-18 00:00,18,73.4,73.45,73.375,73.425,20
20121001|2012-09-18 00:30,18,73.425,73.475,73.425,73.425,26
20121001|2012-09-18 01:00,18,73.45,73.475,73.425,73.425,8
20121001|2012-09-18 01:30,18,73.425,73.425,73.425,73.425,7
20121001|2012-09-18 02:00,18,73.5,73.5,73.425,73.45,3
20121001|2012-09-18 02:30,18,73.5,73.5,73.5,73.5,10
20121001|2012-09-18 03:30,18,73.45,73.45,73.45,73.45,1
20121001|2012-09-18 04:00,18,73.45,73.45,73.45,73.45,3
20121001|2012-09-18 04:30,18,73.45,73.5,73.45,73.475,14
20121001|2012-09-18 05:00,18,73.45,73.45,73.4,73.4,21
20121001|2012-09-18 05:30,18,73.4,73.475,73.4,73.475,3
20121001|2012-09-18 06:00,18,73.35,73.4,73.3,73.3,3
20121001|2012-09-18 06:30,18,73.375,73.375,73.3,73.325,7
20121001|2012-09-18 07:00,18,73.325,73.55,73.325,73.55,40
20121001|2012-09-18 07:30,18,73.6,73.825,73.6,73.825,65
20121001|2012-09-18 08:00,18,73.8,73.85,73.7,73.725,126
20121001|2012-09-18 08:30,18,73.725,74.15,73.7,74.075,285
20121001|2012-09-18 09:00,18,74.025,74.75,73.75,74.4,2428
20121001|2012-09-18 09:30,18,74.375,74.55,73.775,73.975,3207
20121001|2012-09-18 10:00,18,73.975,74.325,73.9,74.175,1091
20121001|2012-09-18 10:30,18,74.2,74.5,74.15,74.45,757
20121001|2012-09-18 11:00,18,74.475,74.675,74.375,74.425,1052
20121001|2012-09-18 11:30,18,74.45,74.475,74.25,74.3,955
20121001|2012-09-18 12:00,18,74.325,74.45,74.25,74.25,745
20121001|2012-09-18 12:30,18,74.275,74.3,73.85,74.15,2023
20121001|2012-09-18 13:00,18,74.15,74.175,74.025,74.1,665
20121001|2012-09-18 13:30,18,74.075,74.175,74.075,74.175,28
20121001|2012-09-18 14:00,18,74.175,74.175,74,74.025,100
20121001|2012-09-18 14:30,18,74.075,74.2,74.05,74.1,77
20121001|2012-09-18 15:00,18,74.025,74.025,73.775,73.8,183
20121001|2012-09-18 15:30,18,73.85,73.9,73.85,73.875,24
20121001|2012-09-18 17:00,19,73.85,73.925,73.75,73.925,33
20121001|2012-09-18 18:00,19,73.8,73.875,73.8,73.875,2
20121001|2012-09-18 19:00,19,73.8,73.8,73.8,73.8,3
20121001|2012-09-18 19:30,19,73.85,73.85,73.85,73.85,1
20121001|2012-09-18 20:30,19,73.825,73.825,73.825,73.825,1
20121001|2012-09-18 21:00,19,73.825,73.9,73.825,73.9,29
20121001|2012-09-18 22:30,19,73.825,73.825,73.825,73.825,1
20121001|2012-09-18 23:30,19,73.825,73.825,73.825,73.825,8
20121001|2012-09-19 00:00,19,73.825,73.825,73.825,73.825,3
20121001|2012-09-19 02:00,19,73.85,73.875,73.825,73.85,8
20121001|2012-09-19 02:30,19,73.85,73.85,73.65,73.65,43
20121001|2012-09-19 03:00,19,73.65,73.65,73.525,73.525,68
20121001|2012-09-19 03:30,19,73.55,73.55,73.525,73.525,23
20121001|2012-09-19 04:00,19,73.525,73.525,73.5,73.5,33
20121001|2012-09-19 04:30,19,73.55,73.55,73.55,73.55,1
20121001|2012-09-19 05:00,19,73.55,73.55,73.55,73.55,11
20121001|2012-09-19 05:30,19,73.55,73.55,73.55,73.55,7
20121001|2012-09-19 06:00,19,73.575,73.575,73.575,73.575,1
20121001|2012-09-19 06:30,19,73.6,73.65,73.6,73.65,16
20121001|2012-09-19 07:00,19,73.65,73.675,73.6,73.625,68
20121001|2012-09-19 07:30,19,73.65,73.975,73.625,73.9,122
20121001|2012-09-19 08:00,19,73.95,74.3,73.925,74.25,516
20121001|2012-09-19 08:30,19,74.25,74.7,74.25,74.65,675
20121001|2012-09-19 09:00,19,74.675,74.95,74.35,74.7,1802
20121001|2012-09-19 09:30,19,74.7,74.7,74.475,74.625,527
20121001|2012-09-19 10:00,19,74.625,74.65,74.025,74.375,1227
20121001|2012-09-19 10:30,19,74.4,74.7,74.375,74.7,530
20121001|2012-09-19 11:00,19,74.7,74.875,74.6,74.625,568
20121001|2012-09-19 11:30,19,74.625,74.725,74.55,74.6,196
20121001|2012-09-19 12:00,19,74.6,74.75,74.425,74.575,850
20121001|2012-09-19 12:30,19,74.6,74.8,74.5,74.75,1626
20121001|2012-09-19 13:00,19,74.75,74.875,74.75,74.85,289
20121001|2012-09-19 13:30,19,74.875,74.875,74.825,74.875,51
20121001|2012-09-19 14:00,19,74.875,74.9,74.85,74.875,39
20121001|2012-09-19 14:30,19,74.85,75,74.85,74.9,140
20121001|2012-09-19 15:00,19,74.9,75.075,74.775,74.85,371
20121001|2012-09-19 15:30,19,74.825,74.85,74.725,74.775,149
20121001|2012-09-19 17:00,20,74.75,75.15,74.75,75.15,55
20121001|2012-09-19 17:30,20,75,75.025,74.95,74.95,16
20121001|2012-09-19 18:00,20,75,75.1,75,75.1,6
20121001|2012-09-19 18:30,20,75.1,75.1,74.95,74.95,6
20121001|2012-09-19 19:00,20,75.05,75.1,75,75.1,43
20121001|2012-09-19 19:30,20,75.1,75.2,75,75.175,27
20121001|2012-09-19 20:00,20,75.125,75.2,75.05,75.15,39
20121001|2012-09-19 20:30,20,75.1,75.1,75.1,75.1,1
20121001|2012-09-19 21:00,20,75.15,75.15,75.075,75.1,17
20121001|2012-09-19 21:30,20,75.1,75.1,75.075,75.075,3
20121001|2012-09-19 22:00,20,75.1,75.1,75.1,75.1,10
20121001|2012-09-19 22:30,20,75.1,75.175,75.075,75.15,6
20121001|2012-09-19 23:00,20,75.15,75.15,75.125,75.15,18
20121001|2012-09-19 23:30,20,75.15,75.15,75.15,75.15,3
20121001|2012-09-20 00:30,20,75.2,75.2,75.175,75.175,20
20121001|2012-09-20 01:00,20,75.225,75.225,75.175,75.175,15
20121001|2012-09-20 01:30,20,75.175,75.175,75.125,75.125,15
20121001|2012-09-20 02:00,20,75.2,75.225,75.125,75.125,27
20121001|2012-09-20 02:30,20,75.175,75.175,75.125,75.125,9
20121001|2012-09-20 03:30,20,75.125,75.125,75.1,75.125,3
20121001|2012-09-20 04:00,20,75.125,75.125,75.075,75.075,2
20121001|2012-09-20 04:30,20,75.05,75.1,75.05,75.1,2
20121001|2012-09-20 05:00,20,75.075,75.075,74.975,75,20
20121001|2012-09-20 05:30,20,74.975,75,74.925,74.925,6
20121001|2012-09-20 06:00,20,74.95,75.025,74.95,74.975,10
20121001|2012-09-20 06:30,20,74.95,75.05,74.925,75.05,18
20121001|2012-09-20 07:00,20,75,75.075,74.85,74.85,83
20121001|2012-09-20 07:30,20,74.925,74.95,74.925,74.95,42
20121001|2012-09-20 08:00,20,74.95,74.95,74.775,74.775,169
20121001|2012-09-20 08:30,20,74.825,74.95,74.75,74.95,384
20121001|2012-09-20 09:00,20,74.95,75.175,74.675,74.7,1754
20121001|2012-09-20 09:30,20,74.7,74.85,74.575,74.7,763
20121001|2012-09-20 10:00,20,74.675,74.725,74.475,74.6,303
20121001|2012-09-20 10:30,20,74.6,74.75,74.575,74.75,215
20121001|2012-09-20 11:00,20,74.725,75.175,74.725,75.05,564
20121001|2012-09-20 11:30,20,75.1,75.375,74.95,75.05,825
20121001|2012-09-20 12:00,20,75.05,75.05,74.8,75,508
20121001|2012-09-20 12:30,20,75,75.175,74.8,74.875,846
20121001|2012-09-20 13:00,20,74.85,74.975,74.85,74.95,482
20121001|2012-09-20 13:30,20,74.95,75.05,74.9,75,331
20121001|2012-09-20 14:00,20,74.975,75.175,74.975,75.175,35
20121001|2012-09-20 14:30,20,75.2,75.2,75.15,75.175,65
20121001|2012-09-20 15:00,20,75.2,75.35,75.15,75.35,208
20121001|2012-09-20 15:30,20,75.275,75.275,75.2,75.225,80
20121001|2012-09-20 17:00,21,75.225,75.325,75.2,75.2,103
20121001|2012-09-20 17:30,21,75.2,75.3,75.2,75.2,33
20121001|2012-09-20 18:00,21,75.275,75.3,75.2,75.2,10
20121001|2012-09-20 18:30,21,75.25,75.25,75.25,75.25,2
20121001|2012-09-20 19:00,21,75.25,75.25,75.25,75.25,5
20121001|2012-09-20 19:30,21,75.275,75.275,75.275,75.275,1
20121001|2012-09-20 20:00,21,75.275,75.325,75.275,75.3,42
20121001|2012-09-20 20:30,21,75.275,75.325,75.275,75.325,17
20121001|2012-09-20 21:00,21,75.25,75.25,75.25,75.25,1
20121001|2012-09-20 21:30,21,75.3,75.3,75.3,75.3,11
20121001|2012-09-20 22:00,21,75.25,75.325,75.25,75.325,20
20121001|2012-09-20 22:30,21,75.275,75.275,75.275,75.275,3
20121001|2012-09-20 23:30,21,75.275,75.275,75.275,75.275,6
20121001|2012-09-21 00:00,21,75.275,75.275,75.275,75.275,2
20121001|2012-09-21 00:30,21,75.275,75.275,75.25,75.25,10
20121001|2012-09-21 01:00,21,75.275,75.275,75.275,75.275,91
20121001|2012-09-21 01:30,21,75.325,75.325,75.325,75.325,1
20121001|2012-09-21 02:00,21,75.3,75.325,75.3,75.325,21
20121001|2012-09-21 02:30,21,75.325,75.325,75.325,75.325,39
20121001|2012-09-21 03:00,21,75.325,75.375,75.325,75.375,2
20121001|2012-09-21 03:30,21,75.35,75.4,75.35,75.375,22
20121001|2012-09-21 04:00,21,75.35,75.35,75.35,75.35,5
20121001|2012-09-21 04:30,21,75.35,75.35,75.35,75.35,1
20121001|2012-09-21 05:00,21,75.3,75.3,75.25,75.25,24
20121001|2012-09-21 05:30,21,75.225,75.25,75.2,75.2,25
20121001|2012-09-21 06:00,21,75.2,75.2,75.2,75.2,25
20121001|2012-09-21 06:30,21,75.2,75.275,75.2,75.275,104
20121001|2012-09-21 07:00,21,75.275,75.35,75.25,75.35,97
20121001|2012-09-21 07:30,21,75.225,75.25,75.2,75.225,60
20121001|2012-09-21 08:00,21,75.225,75.4,75.225,75.25,165
20121001|2012-09-21 08:30,21,75.25,75.3,75.2,75.2,241
20121001|2012-09-21 09:00,21,75.2,75.4,75.15,75.375,703
20121001|2012-09-21 09:30,21,75.375,75.725,75.375,75.575,1155
20121001|2012-09-21 10:00,21,75.575,75.725,75.475,75.525,427
20121001|2012-09-21 10:30,21,75.55,75.7,75.45,75.625,424
20121001|2012-09-21 11:00,21,75.6,75.875,75.575,75.8,685
20121001|2012-09-21 11:30,21,75.8,75.875,75.7,75.7,304
20121001|2012-09-21 12:00,21,75.75,75.925,75.725,75.875,541
20121001|2012-09-21 12:30,21,75.875,76.025,75.65,75.75,1783
20121001|2012-09-21 13:00,21,75.775,75.825,75.7,75.825,553
20121001|2012-09-21 13:30,21,75.8,75.875,75.8,75.875,65
20121001|2012-09-24 09:00,24,75.65,76,75.5,75.7,1577
20121001|2012-09-24 09:30,24,75.7,75.75,75.65,75.725,153
20121001|2012-09-24 10:00,24,75.725,75.775,75.6,75.625,337
20121001|2012-09-24 10:30,24,75.6,75.7,75.475,75.575,220
20121001|2012-09-24 11:00,24,75.6,76.225,75.575,76.125,835
20121001|2012-09-24 11:30,24,76.1,76.25,76.075,76.225,418
20121001|2012-09-24 12:00,24,76.25,76.25,75.975,76,282
20121001|2012-09-24 12:30,24,76.025,76.475,76,76.45,2434
20121001|2012-09-24 13:00,24,76.425,76.45,76.325,76.45,546
20121001|2012-09-24 13:30,24,76.425,76.475,76.425,76.475,106
20121001|2012-09-24 14:00,24,76.475,76.55,76.45,76.525,191
20121001|2012-09-24 14:30,24,76.525,76.675,76.5,76.65,234
20121001|2012-09-24 15:00,24,76.65,76.75,76.55,76.7,393
20121001|2012-09-24 15:30,24,76.7,76.7,76.6,76.6,138
20121001|2012-09-24 17:00,25,76.725,76.9,76.625,76.85,278
20121001|2012-09-24 17:30,25,76.875,76.925,76.85,76.875,45
20121001|2012-09-24 18:00,25,76.825,76.925,76.675,76.675,65
20121001|2012-09-24 18:30,25,76.85,76.875,76.85,76.875,39
20121001|2012-09-24 19:00,25,76.9,76.9,76.775,76.775,27
20121001|2012-09-24 19:30,25,76.875,76.925,76.875,76.925,31
20121001|2012-09-24 20:00,25,76.9,76.925,76.9,76.9,9
20121001|2012-09-24 20:30,25,76.925,76.925,76.925,76.925,2
20121001|2012-09-24 21:30,25,76.825,76.825,76.825,76.825,4
20121001|2012-09-24 22:00,25,76.825,76.9,76.825,76.9,7
20121001|2012-09-24 22:30,25,76.825,76.925,76.825,76.925,24
20121001|2012-09-24 23:00,25,76.925,76.925,76.925,76.925,1
20121001|2012-09-24 23:30,25,76.85,76.85,76.825,76.825,5
20121001|2012-09-25 02:00,25,76.875,76.925,76.875,76.925,11
20121001|2012-09-25 02:30,25,76.925,76.925,76.925,76.925,7
20121001|2012-09-25 03:00,25,76.9,76.9,76.875,76.875,7
20121001|2012-09-25 03:30,25,76.875,76.875,76.825,76.875,14
20121001|2012-09-25 04:00,25,76.875,76.875,76.825,76.85,13
20121001|2012-09-25 04:30,25,76.875,76.875,76.875,76.875,5
20121001|2012-09-25 05:30,25,76.85,76.875,76.85,76.875,7
20121001|2012-09-25 06:00,25,76.85,76.875,76.85,76.875,5
20121001|2012-09-25 06:30,25,76.85,76.85,76.825,76.825,18
20121001|2012-09-25 07:00,25,76.85,76.85,76.85,76.85,29
20121001|2012-09-25 07:30,25,76.85,76.85,76.8,76.8,60
20121001|2012-09-25 08:00,25,76.8,76.825,76.6,76.6,251
20121001|2012-09-25 08:30,25,76.6,76.8,76.525,76.8,187
20121001|2012-09-25 09:00,25,76.725,76.775,76.225,76.4,1266
20121001|2012-09-25 09:30,25,76.4,76.45,76.325,76.375,369
20121001|2012-09-25 10:00,25,76.4,76.6,76.125,76.2,1033
20121001|2012-09-25 10:30,25,76.175,76.425,75.975,76.425,769
20121001|2012-09-25 11:00,25,76.4,76.575,76.225,76.475,328
20121001|2012-09-25 11:30,25,76.4,76.5,76.325,76.45,154
20121001|2012-09-25 12:00,25,76.475,76.525,76.375,76.45,280
20121001|2012-09-25 12:30,25,76.5,76.525,76.2,76.325,626
20121001|2012-09-25 13:00,25,76.3,76.425,76.175,76.2,520
20121001|2012-09-25 13:30,25,76.25,76.5,76.175,76.5,51
20121001|2012-09-25 14:00,25,76.45,76.475,76.425,76.425,11
20121001|2012-09-25 14:30,25,76.275,76.375,76.275,76.275,5
20121001|2012-09-25 15:00,25,76.325,76.45,76.325,76.45,30
20121001|2012-09-25 15:30,25,76.45,76.45,76.3,76.4,18
20121001|2012-09-25 17:00,26,76.3,76.525,76.3,76.525,52
20121001|2012-09-25 17:30,26,76.5,76.575,76.45,76.5,16
20121001|2012-09-25 18:00,26,76.45,76.55,76.425,76.55,7
20121001|2012-09-25 18:30,26,76.55,76.55,76.55,76.55,8
20121001|2012-09-25 20:00,26,76.525,76.525,76.525,76.525,2
20121001|2012-09-25 21:30,26,76.575,76.575,76.575,76.575,11
20121001|2012-09-25 22:00,26,76.5,76.5,76.5,76.5,1
20121001|2012-09-25 23:00,26,76.575,76.575,76.575,76.575,1
20121001|2012-09-25 23:30,26,76.5,76.5,76.5,76.5,2
20121001|2012-09-26 00:30,26,76.6,76.625,76.6,76.625,3
20121001|2012-09-26 01:30,26,76.6,76.6,76.6,76.6,2
20121001|2012-09-26 02:00,26,76.625,76.625,76.6,76.6,36
20121001|2012-09-26 02:30,26,76.625,76.65,76.625,76.65,20
20121001|2012-09-26 03:00,26,76.625,76.625,76.6,76.6,14
20121001|2012-09-26 03:30,26,76.65,76.65,76.65,76.65,35
20121001|2012-09-26 04:00,26,76.625,76.625,76.575,76.575,19
20121001|2012-09-26 04:30,26,76.6,76.65,76.6,76.65,2
20121001|2012-09-26 05:00,26,76.65,76.65,76.6,76.6,28
20121001|2012-09-26 05:30,26,76.6,76.6,76.55,76.55,4
20121001|2012-09-26 06:00,26,76.625,76.625,76.6,76.6,13
20121001|2012-09-26 06:30,26,76.55,76.55,76.5,76.5,5
20121001|2012-09-26 07:00,26,76.425,76.425,75.925,76.075,163
20121001|2012-09-26 07:30,26,76.025,76.375,76.025,76.35,58
20121001|2012-09-26 08:00,26,76.35,76.65,76.35,76.65,59
20121001|2012-09-26 08:30,26,76.625,76.675,76.55,76.575,137
20121001|2012-09-26 09:00,26,76.55,76.875,76.425,76.825,1924
20121001|2012-09-26 09:30,26,76.8,76.875,76.625,76.725,802
20121001|2012-09-26 10:00,26,76.8,76.85,76.675,76.725,709
20121001|2012-09-26 10:30,26,76.7,76.75,76.6,76.65,769
20121001|2012-09-26 11:00,26,76.65,76.75,76.4,76.475,693
20121001|2012-09-26 11:30,26,76.5,76.85,76.5,76.825,495
20121001|2012-09-26 12:00,26,76.825,76.85,76.6,76.8,514
20121001|2012-09-26 12:30,26,76.8,76.975,76.725,76.85,818
20121001|2012-09-26 13:00,26,76.9,76.9,76.8,76.85,236
20121001|2012-09-26 13:30,26,76.8,76.825,76.75,76.75,47
20121001|2012-09-26 14:00,26,76.775,76.825,76.775,76.775,55
20121001|2012-09-26 14:30,26,76.75,76.9,76.75,76.9,65
20121001|2012-09-26 15:00,26,76.9,77,76.825,77,435
20121001|2012-09-26 15:30,26,77,77.1,76.825,77.1,171
20121001|2012-09-26 17:00,27,77.175,77.175,76.95,76.95,11
20121001|2012-09-26 17:30,27,77,77,77,77,2
20121001|2012-09-26 18:00,27,77,77,76.925,76.925,2
20121001|2012-09-26 18:30,27,76.9,76.95,76.9,76.95,5
20121001|2012-09-26 19:00,27,76.95,76.95,76.9,76.9,14
20121001|2012-09-26 19:30,27,76.9,76.9,76.9,76.9,2
20121001|2012-09-26 20:00,27,76.95,76.95,76.95,76.95,11
20121001|2012-09-26 21:00,27,77.075,77.075,77.075,77.075,1
20121001|2012-09-26 22:30,27,76.925,76.925,76.875,76.875,8
20121001|2012-09-26 23:00,27,77.025,77.025,76.825,76.875,11
20121001|2012-09-26 23:30,27,76.925,76.925,76.925,76.925,1
20121001|2012-09-27 00:30,27,76.925,76.925,76.925,76.925,14
20121001|2012-09-27 01:00,27,76.825,76.825,76.825,76.825,2
20121001|2012-09-27 01:30,27,76.9,76.9,76.9,76.9,4
20121001|2012-09-27 02:00,27,76.85,76.85,76.8,76.8,47
20121001|2012-09-27 02:30,27,76.8,76.8,76.8,76.8,6
20121001|2012-09-27 04:00,27,76.8,76.8,76.8,76.8,2
20121001|2012-09-27 04:30,27,76.8,76.825,76.75,76.75,10
20121001|2012-09-27 05:00,27,76.825,76.825,76.825,76.825,2
20121001|2012-09-27 05:30,27,76.775,76.775,76.775,76.775,1
20121001|2012-09-27 06:00,27,76.75,76.95,76.75,76.95,6
20121001|2012-09-27 06:30,27,76.95,76.95,76.9,76.9,6
20121001|2012-09-27 07:00,27,76.95,77.1,76.95,77.1,96
20121001|2012-09-27 07:30,27,77.1,77.125,77.05,77.125,220
20121001|2012-09-27 08:00,27,77.125,77.225,77.075,77.075,66
20121001|2012-09-27 08:30,27,77.15,77.15,76.9,76.9,100
20121001|2012-09-27 09:00,27,76.925,77.175,76.9,77.05,527
20121001|2012-09-27 09:30,27,77.05,77.25,77.05,77.175,455
20121001|2012-09-27 10:00,27,77.175,77.375,77.125,77.15,716
20121001|2012-09-27 10:30,27,77.15,77.375,77,77.25,722
20121001|2012-09-27 11:00,27,77.25,77.275,77,77.05,686
20121001|2012-09-27 11:30,27,77.075,77.225,77.05,77.125,133
20121001|2012-09-27 12:00,27,77.1,77.25,77.05,77.175,310
20121001|2012-09-27 12:30,27,77.15,77.325,77,77.15,884
20121001|2012-09-27 13:00,27,77.15,77.225,77.1,77.15,441
20121001|2012-09-27 13:30,27,77.15,77.2,77.15,77.2,16
20121001|2012-09-27 14:00,27,77.15,77.15,77.125,77.15,19
20121001|2012-09-27 14:30,27,77.125,77.2,77.1,77.1,58
20121001|2012-09-27 15:00,27,77.1,77.3,77.075,77.225,80
20121001|2012-09-27 15:30,27,77.225,77.325,77.2,77.325,52
20121001|2012-09-27 17:00,28,77.3,77.3,77.225,77.225,13
20121001|2012-09-27 17:30,28,77.225,77.225,77.225,77.225,3
20121001|2012-09-27 21:00,28,77.25,77.25,77.25,77.25,1
20121001|2012-09-27 21:30,28,77.225,77.225,77.225,77.225,3
20121001|2012-09-27 22:00,28,77.2,77.225,77.2,77.2,23
20121001|2012-09-27 22:30,28,77.175,77.275,77.175,77.275,6
20121001|2012-09-27 23:00,28,77.275,77.275,77.2,77.2,2
20121001|2012-09-27 23:30,28,77.2,77.2,77.175,77.2,8
20121001|2012-09-28 00:00,28,77.2,77.2,77.2,77.2,1
20121001|2012-09-28 00:30,28,77.15,77.2,77.15,77.2,10
20121001|2012-09-28 01:30,28,77.2,77.2,77.025,77.075,56
20121001|2012-09-28 02:00,28,77.125,77.125,77.125,77.125,3
20121001|2012-09-28 02:30,28,77.125,77.125,77.125,77.125,1
20121001|2012-09-28 05:00,28,77.225,77.225,77.225,77.225,3
20121001|2012-09-28 05:30,28,77.225,77.225,77.2,77.2,3
20121001|2012-09-28 06:00,28,77.075,77.225,77.075,77.225,2
20121001|2012-09-28 06:30,28,77.025,77.125,77.025,77.125,75
20121001|2012-09-28 07:00,28,77.125,77.175,77.125,77.175,3
20121001|2012-09-28 07:30,28,77.1,77.15,76.975,77.125,118
20121001|2012-09-28 08:00,28,77.125,77.125,77.125,77.125,20
20121001|2012-09-28 08:30,28,77.1,77.3,77.025,77.025,138
20121001|2012-09-28 09:00,28,77.025,77.175,76.775,76.925,504
20121001|2012-09-28 09:30,28,76.925,76.975,76.65,76.925,567
20121001|2012-09-28 10:00,28,76.9,77.1,76.85,77.05,237
20121001|2012-09-28 10:30,28,77.1,77.4,77,77.275,366
20121001|2012-09-28 11:00,28,77.25,77.3,77.1,77.2,180
20121001|2012-09-28 11:30,28,77.175,77.3,77.075,77.275,360
20121001|2012-09-28 12:00,28,77.275,77.45,77.125,77.25,453
20121001|2012-09-28 12:30,28,77.275,77.325,77,77.2,946
20121001|2012-09-28 13:00,28,77.15,77.275,77,77.05,249
20121001|2012-09-28 13:30,28,77.075,77.175,77.05,77.1,47
20121001|2012-10-01 09:00,1,77,77.475,77,77.375,1263
20121001|2012-10-01 09:30,1,77.375,77.425,77.25,77.275,419
20121001|2012-10-01 10:00,1,77.3,77.575,77.275,77.475,567
20121001|2012-10-01 10:30,1,77.475,77.65,77.35,77.575,290
20121001|2012-10-01 11:00,1,77.575,77.7,77.45,77.625,432
20121001|2012-10-01 11:30,1,77.675,77.7,77.55,77.625,338
20121001|2012-10-01 12:00,1,77.6,77.7,77.525,77.575,373
20121001|2012-10-01 12:30,1,77.575,77.6,77.475,77.525,461
20121001|2012-10-01 13:00,1,77.525,77.625,77.5,77.6,302
20121001|2012-10-01 13:30,1,77.55,77.6,77.55,77.6,14
20121001|2012-10-01 14:00,1,77.575,77.6,77.55,77.55,13
20121001|2012-10-01 14:30,1,77.55,77.725,77.55,77.625,422
20121001|2012-10-01 15:00,1,77.65,77.725,77.65,77.725,120
20121001|2012-10-01 15:30,1,77.725,77.725,77.7,77.725,43
20121001|2012-10-01 17:00,2,77.775,77.775,77.7,77.75,15
20121001|2012-10-01 17:30,2,77.75,77.75,77.75,77.75,2
20121001|2012-10-01 18:00,2,77.75,77.75,77.7,77.75,7
20121001|2012-10-01 18:30,2,77.7,77.7,77.7,77.7,3
20121001|2012-10-01 19:00,2,77.725,77.75,77.725,77.75,2
20121001|2012-10-01 19:30,2,77.7,77.725,77.7,77.725,4
20121001|2012-10-01 20:00,2,77.7,77.7,77.7,77.7,2
20121001|2012-10-01 20:30,2,77.75,77.75,77.725,77.725,2
20121001|2012-10-01 21:00,2,77.75,77.8,77.7,77.7,44
20121001|2012-10-01 22:00,2,77.7,77.75,77.7,77.75,3
20121001|2012-10-01 22:30,2,77.7,77.8,77.7,77.8,3
20121001|2012-10-01 23:30,2,77.8,77.8,77.8,77.8,1
20121001|2012-10-02 00:30,2,77.8,77.825,77.8,77.825,3
20121001|2012-10-02 02:30,2,77.8,77.85,77.775,77.8,19
20121001|2012-10-02 04:00,2,77.7,77.7,77.7,77.7,3
20121001|2012-10-02 04:30,2,77.7,77.8,77.7,77.8,3
20121001|2012-10-02 05:00,2,77.8,77.8,77.8,77.8,1
20121001|2012-10-02 05:30,2,77.75,77.75,77.75,77.75,3
20121001|2012-10-02 06:00,2,77.75,77.875,77.75,77.775,41
20121001|2012-10-02 06:30,2,77.7,77.75,77.7,77.75,40
20121001|2012-10-02 07:00,2,77.75,77.925,77.75,77.925,64
20121001|2012-10-02 07:30,2,77.925,77.975,77.85,77.875,233
20121001|2012-10-02 08:00,2,77.975,78.15,77.975,78.125,318
20121001|2012-10-02 08:30,2,78.15,78.225,78.025,78.125,581
20121001|2012-10-02 09:00,2,78.1,78.375,78.025,78.25,1218
20121001|2012-10-02 09:30,2,78.275,78.55,78.25,78.5,754
20121001|2012-10-02 10:00,2,78.525,78.7,78.45,78.5,619
20121001|2012-10-02 10:30,2,78.5,78.675,78.425,78.675,482
20121001|2012-10-02 11:00,2,78.65,78.925,78.575,78.9,675
20121001|2012-10-02 11:30,2,78.9,78.975,78.875,78.925,312
20121001|2012-10-02 12:00,2,78.95,79.1,78.925,79.025,608
20121001|2012-10-02 12:30,2,79.05,79.175,79,79.15,737
20121001|2012-10-02 13:00,2,79.125,79.175,79.075,79.15,271
20121001|2012-10-02 13:30,2,79.15,79.2,79.15,79.2,103
20121001|2012-10-02 14:00,2,79.225,79.225,79.2,79.225,40
20121001|2012-10-02 14:30,2,79.225,79.225,79.175,79.175,11
20121001|2012-10-02 15:00,2,79.175,79.575,79.125,79.575,341
20121001|2012-10-02 15:30,2,79.575,79.9,79.475,79.875,310
20121001|2012-10-02 17:00,3,79.7,79.85,79.7,79.725,19
20121001|2012-10-02 17:30,3,79.725,79.8,79.725,79.8,23
20121001|2012-10-02 18:00,3,79.775,79.775,79.7,79.7,52
20121001|2012-10-02 19:00,3,79.7,79.7,79.7,79.7,17
20121001|2012-10-02 19:30,3,79.7,79.7,79.7,79.7,2
20121001|2012-10-02 20:30,3,79.7,79.7,79.7,79.7,3
20121001|2012-10-02 21:00,3,79.7,79.7,79.675,79.675,10
20121001|2012-10-02 21:30,3,79.675,79.7,79.675,79.7,3
20121001|2012-10-02 22:00,3,79.7,79.725,79.7,79.725,9
20121001|2012-10-02 22:30,3,79.65,79.8,79.65,79.8,24
20121001|2012-10-02 23:30,3,79.675,79.675,79.65,79.65,2
20121001|2012-10-03 01:30,3,79.825,79.9,79.825,79.9,9
20121001|2012-10-03 02:00,3,79.775,79.775,79.775,79.775,1
20121001|2012-10-03 02:30,3,79.775,79.775,79.775,79.775,1
20121001|2012-10-03 03:00,3,79.9,79.9,79.9,79.9,6
20121001|2012-10-03 04:00,3,79.825,79.825,79.825,79.825,1
20121001|2012-10-03 04:30,3,79.8,79.8,79.775,79.775,18
20121001|2012-10-03 05:30,3,79.775,79.775,79.775,79.775,2
20121001|2012-10-03 06:00,3,79.7,80,79.7,80,149
20121001|2012-10-03 06:30,3,80,80,79.95,79.95,6
20121001|2012-10-03 07:00,3,80,80,79.9,79.925,65
20121001|2012-10-03 07:30,3,79.925,79.925,79.85,79.9,117
20121001|2012-10-03 08:00,3,79.9,80,79.825,79.925,154
20121001|2012-10-03 08:30,3,79.925,79.925,79.65,79.8,356
20121001|2012-10-03 09:00,3,79.825,80.1,79.75,79.975,1045
20121001|2012-10-03 09:30,3,79.95,80.35,79.925,80.075,807
20121001|2012-10-03 10:00,3,80.05,80.175,79.9,80,440
20121001|2012-10-03 10:30,3,79.975,80.15,79.875,80.125,581
20121001|2012-10-03 11:00,3,80.15,80.3,80.125,80.275,256
20121001|2012-10-03 11:30,3,80.3,80.6,80.25,80.375,551
20121001|2012-10-03 12:00,3,80.35,80.4,79.875,80.125,1284
20121001|2012-10-03 12:30,3,80.125,80.2,79.9,80,580
20121001|2012-10-03 13:00,3,80.025,80.3,80.025,80.25,155
20121001|2012-10-03 13:30,3,80.3,80.325,80.15,80.15,66
20121001|2012-10-03 14:00,3,80.175,80.325,79.9,79.925,117
20121001|2012-10-03 14:30,3,80.05,80.125,79.95,80.1,52
20121001|2012-10-03 15:00,3,80.1,80.125,79.875,79.875,130
20121001|2012-10-03 15:30,3,79.9,79.9,79.85,79.9,55
20121001|2012-10-03 17:00,4,79.875,79.875,79.825,79.825,8
20121001|2012-10-03 17:30,4,79.9,79.9,79.9,79.9,59
20121001|2012-10-03 18:00,4,79.9,80.025,79.9,80.025,7
20121001|2012-10-03 19:00,4,80,80,79.825,79.825,2
20121001|2012-10-03 20:00,4,80,80,79.975,79.975,8
20121001|2012-10-03 20:30,4,80.025,80.075,80.025,80.075,2
20121001|2012-10-03 22:30,4,79.975,79.975,79.975,79.975,1
20121001|2012-10-03 23:30,4,79.9,79.9,79.9,79.9,1
20121001|2012-10-04 04:00,4,79.95,79.95,79.95,79.95,1
20121001|2012-10-04 05:30,4,79.95,79.95,79.95,79.95,2
20121001|2012-10-04 06:00,4,80,80,80,80,1
20121001|2012-10-04 06:30,4,79.925,79.925,79.8,79.8,9
20121001|2012-10-04 07:00,4,79.8,79.825,79.775,79.825,22
20121001|2012-10-04 07:30,4,79.975,80.175,79.975,80.1,222
20121001|2012-10-04 08:00,4,80.125,80.5,80.125,80.5,360
20121001|2012-10-04 08:30,4,80.5,81.1,80.5,80.975,466
20121001|2012-10-04 09:00,4,81,81.15,80.8,81.1,647
20121001|2012-10-04 09:30,4,81.1,81.275,81.05,81.275,506
20121001|2012-10-04 10:00,4,81.25,81.75,81.25,81.625,658
20121001|2012-10-04 10:30,4,81.6,81.725,81.525,81.575,476
20121001|2012-10-04 11:00,4,81.55,81.6,81.5,81.525,340
20121001|2012-10-04 11:30,4,81.5,81.55,81.425,81.475,175
20121001|2012-10-04 12:00,4,81.525,81.725,81.5,81.65,375
20121001|2012-10-04 12:30,4,81.675,82,81.65,81.8,941
20121001|2012-10-04 13:00,4,81.8,81.825,81.7,81.7,263
20121001|2012-10-04 13:30,4,81.675,81.85,81.65,81.75,120
20121001|2012-10-04 14:00,4,81.75,81.75,81.65,81.65,17
20121001|2012-10-04 14:30,4,81.75,81.775,81.525,81.55,55
20121001|2012-10-04 15:00,4,81.525,81.75,81.525,81.75,81
20121001|2012-10-04 15:30,4,81.725,81.725,81.675,81.675,15
20121001|2012-10-04 17:00,5,81.65,81.725,81.65,81.725,2
20121001|2012-10-04 18:30,5,81.7,81.775,81.7,81.775,4
20121001|2012-10-04 21:00,5,81.775,81.8,81.75,81.8,22
20121001|2012-10-04 22:30,5,81.675,81.675,81.675,81.675,1
20121001|2012-10-04 23:00,5,81.65,81.65,81.65,81.65,1
20121001|2012-10-04 23:30,5,81.65,81.7,81.65,81.7,3
20121001|2012-10-05 00:30,5,81.65,81.65,81.65,81.65,1
20121001|2012-10-05 01:30,5,81.725,81.725,81.725,81.725,1
20121001|2012-10-05 03:30,5,81.75,81.75,81.75,81.75,3
20121001|2012-10-05 04:00,5,81.775,81.775,81.775,81.775,1
20121001|2012-10-05 04:30,5,81.8,81.9,81.8,81.9,15
20121001|2012-10-05 05:00,5,81.95,81.95,81.95,81.95,2
20121001|2012-10-05 06:30,5,81.9,81.9,81.9,81.9,1
20121001|2012-10-05 07:00,5,81.825,81.825,81.425,81.5,118
20121001|2012-10-05 07:30,5,81.6,81.6,81.5,81.6,29
20121001|2012-10-05 08:00,5,81.55,81.725,81.55,81.7,34
20121001|2012-10-05 08:30,5,81.725,81.775,81.6,81.6,71
20121001|2012-10-05 09:00,5,81.725,81.775,81.325,81.55,529
20121001|2012-10-05 09:30,5,81.525,81.625,81.325,81.375,288
20121001|2012-10-05 10:00,5,81.35,81.5,81.325,81.5,168
20121001|2012-10-05 10:30,5,81.425,81.55,81.125,81.15,405
20121001|2012-10-05 11:00,5,81.225,81.275,81.225,81.275,36
20121001|2012-10-05 11:30,5,81.3,81.325,81.15,81.275,147
20121001|2012-10-05 12:00,5,81.275,81.4,81.1,81.275,284
20121001|2012-10-05 12:30,5,81.225,81.375,81.125,81.375,330
20121001|2012-10-05 13:00,5,81.375,81.6,81.375,81.55,245
20121001|2012-10-05 13:30,5,81.65,81.75,81.65,81.7,72
20121001|2012-10-08 09:00,8,81.475,81.775,81.35,81.45,865
20121001|2012-10-08 09:30,8,81.45,81.95,81.45,81.9,640
20121001|2012-10-08 10:00,8,81.9,81.925,81.725,81.775,380
20121001|2012-10-08 10:30,8,81.775,81.85,81.725,81.8,318
20121001|2012-10-08 11:00,8,81.8,81.85,81.75,81.75,235
20121001|2012-10-08 11:30,8,81.725,81.775,81.525,81.775,484
20121001|2012-10-08 12:00,8,81.75,81.775,81.525,81.65,418
20121001|2012-10-08 12:30,8,81.6,81.7,81.5,81.5,445
20121001|2012-10-08 13:00,8,81.525,81.625,81.45,81.5,362
20121001|2012-10-08 13:30,8,81.5,81.525,81.4,81.4,168
20121001|2012-10-08 14:00,8,81.45,81.5,81.45,81.5,16
20121001|2012-10-08 14:30,8,81.475,81.55,81.425,81.55,27
20121001|2012-10-08 15:00,8,81.55,81.6,81.4,81.4,76
20121001|2012-10-08 15:30,8,81.45,81.575,81.4,81.55,100
20121001|2012-10-08 17:30,9,81.6,81.6,81.6,81.6,2
20121001|2012-10-08 19:30,9,81.575,81.575,81.575,81.575,1
20121001|2012-10-08 22:00,9,81.625,81.625,81.625,81.625,1
20121001|2012-10-09 01:00,9,81.625,81.65,81.625,81.65,2
20121001|2012-10-09 01:30,9,81.65,81.65,81.65,81.65,2
20121001|2012-10-09 05:30,9,81.6,81.6,81.6,81.6,25
20121001|2012-10-09 06:00,9,81.575,81.575,81.475,81.475,60
20121001|2012-10-09 07:00,9,81.5,81.5,81.5,81.5,50
20121001|2012-10-09 07:30,9,81.475,81.5,81.35,81.35,217
20121001|2012-10-09 08:00,9,81.35,81.4,81.325,81.4,126
20121001|2012-10-09 08:30,9,81.475,81.7,81.45,81.625,163
20121001|2012-10-09 09:00,9,81.7,81.775,81.625,81.675,251
20121001|2012-10-09 09:30,9,81.625,81.7,81.575,81.575,167
20121001|2012-10-09 10:00,9,81.575,81.7,81.5,81.6,321
20121001|2012-10-09 10:30,9,81.525,81.675,81.475,81.65,129
20121001|2012-10-09 11:00,9,81.65,81.75,81.65,81.75,177
20121001|2012-10-09 11:30,9,81.75,81.775,81.65,81.75,66
20121001|2012-10-09 12:00,9,81.725,82,81.725,82,359
20121001|2012-10-09 12:30,9,81.9,81.975,81.725,81.825,229
20121001|2012-10-09 13:00,9,81.8,81.9,81.75,81.9,130
20121001|2012-10-09 13:30,9,81.9,81.95,81.8,81.9,44
20121001|2012-10-09 14:00,9,81.9,81.975,81.9,81.95,72
20121001|2012-10-09 14:30,9,81.95,82.025,81.95,82.025,101
20121001|2012-10-09 15:00,9,82.05,82.175,82.05,82.175,170
20121001|2012-10-09 15:30,9,82.15,82.225,82.05,82.15,104
20121001|2012-10-09 17:00,10,82.2,82.2,82.075,82.075,6
20121001|2012-10-09 17:30,10,82.2,82.275,82.075,82.075,139
20121001|2012-10-09 18:00,10,82.1,82.1,82.1,82.1,1
20121001|2012-10-09 19:30,10,82.1,82.1,82.075,82.075,2
20121001|2012-10-10 03:30,10,82.05,82.175,82.05,82.175,11
20121001|2012-10-10 04:00,10,82.025,82.025,82,82,2
20121001|2012-10-10 04:30,10,82.175,82.175,82.175,82.175,7
20121001|2012-10-10 05:00,10,82.175,82.175,82.175,82.175,5
20121001|2012-10-10 07:00,10,82.175,82.175,82.175,82.175,1
20121001|2012-10-10 07:30,10,82.1,82.1,82.075,82.075,4
20121001|2012-10-10 08:00,10,82.075,82.1,82.075,82.1,15
20121001|2012-10-10 08:30,10,82.15,82.4,82.15,82.275,356
20121001|2012-10-10 09:00,10,82.225,82.475,82.225,82.45,293
20121001|2012-10-10 09:30,10,82.45,82.475,82.425,82.45,161
20121001|2012-10-10 10:00,10,82.45,82.55,82.45,82.55,302
20121001|2012-10-10 10:30,10,82.55,82.6,82.525,82.575,124
20121001|2012-10-10 11:00,10,82.6,82.65,82.525,82.575,107
20121001|2012-10-10 11:30,10,82.575,82.65,82.55,82.65,105
20121001|2012-10-10 12:00,10,82.625,82.625,82.55,82.625,191
20121001|2012-10-10 12:30,10,82.575,82.65,82.525,82.525,192
20121001|2012-10-10 13:00,10,82.525,82.625,82.525,82.525,67
20121001|2012-10-10 13:30,10,82.525,82.55,82.525,82.55,41
20121001|2012-10-10 14:00,10,82.55,82.65,82.525,82.575,74
20121001|2012-10-10 14:30,10,82.525,82.55,82.15,82.15,334
20121001|2012-10-10 15:00,10,82.15,82.25,82.025,82.2,305
20121001|2012-10-10 15:30,10,82.2,82.35,82.2,82.3,101
20121001|2012-10-10 17:00,11,82.225,82.225,82.2,82.2,5
20121001|2012-10-10 18:00,11,82.275,82.3,82.275,82.3,7
20121001|2012-10-10 21:00,11,82.25,82.25,82.225,82.225,11
20121001|2012-10-10 21:30,11,82.25,82.25,82.25,82.25,6
20121001|2012-10-10 22:00,11,82.25,82.25,82.25,82.25,24
20121001|2012-10-10 22:30,11,82.225,82.225,82.225,82.225,1
20121001|2012-10-11 05:00,11,82.225,82.225,82.225,82.225,4
20121001|2012-10-11 06:00,11,82.225,82.225,82.225,82.225,1
20121001|2012-10-11 06:30,11,82.25,82.325,82.25,82.325,2
20121001|2012-10-11 07:00,11,82.325,82.475,82.325,82.475,100
20121001|2012-10-11 07:30,11,82.4,82.475,82.4,82.475,37
20121001|2012-10-11 08:00,11,82.5,82.65,82.5,82.65,86
20121001|2012-10-11 08:30,11,82.575,82.65,82.525,82.575,70
20121001|2012-10-11 09:00,11,82.6,82.75,82.425,82.625,214
20121001|2012-10-11 09:30,11,82.6,82.625,82.475,82.525,233
20121001|2012-10-11 10:00,11,82.55,82.6,82.5,82.575,97
20121001|2012-10-11 10:30,11,82.575,82.6,82.375,82.425,212
20121001|2012-10-11 11:00,11,82.425,82.525,82.3,82.4,358
20121001|2012-10-11 11:30,11,82.4,82.525,82.35,82.525,62
20121001|2012-10-11 12:00,11,82.525,82.55,82.45,82.475,40
20121001|2012-10-11 12:30,11,82.5,82.6,82.325,82.35,604
20121001|2012-10-11 13:00,11,82.325,82.375,82.275,82.275,103
20121001|2012-10-11 13:30,11,82.275,82.275,82.25,82.25,6
20121001|2012-10-11 14:00,11,82.3,82.325,82.275,82.325,6
20121001|2012-10-11 14:30,11,82.3,82.3,82.25,82.25,53
20121001|2012-10-11 15:00,11,82.35,82.5,82.275,82.5,33
20121001|2012-10-11 15:30,11,82.4,82.45,82.4,82.45,7
20121001|2012-10-11 17:00,12,82.325,82.475,82.325,82.475,4
20121001|2012-10-11 17:30,12,82.475,82.475,82.475,82.475,5
20121001|2012-10-12 02:00,12,82.5,82.5,82.5,82.5,3
20121001|2012-10-12 03:30,12,82.55,82.65,82.55,82.65,22
20121001|2012-10-12 04:30,12,82.375,82.375,82.35,82.35,4
20121001|2012-10-12 05:00,12,82.325,82.325,82.275,82.3,7
20121001|2012-10-12 06:00,12,82.325,82.325,82.3,82.325,5
20121001|2012-10-12 06:30,12,82.55,82.65,82.55,82.65,10
20121001|2012-10-12 07:00,12,82.6,82.6,82.6,82.6,1
20121001|2012-10-12 07:30,12,82.525,82.6,82.525,82.575,40
20121001|2012-10-12 08:00,12,82.575,82.6,82.55,82.6,12
20121001|2012-10-12 08:30,12,82.625,82.65,82.6,82.65,136
20121001|2012-10-12 09:00,12,82.65,82.7,82.625,82.7,161
20121001|2012-10-12 09:30,12,82.7,82.75,82.575,82.7,230
20121001|2012-10-12 10:00,12,82.75,82.775,82.725,82.775,130
20121001|2012-10-12 10:30,12,82.75,82.8,82.75,82.8,54
20121001|2012-10-12 11:00,12,82.775,82.775,82.725,82.75,41
20121001|2012-10-12 11:30,12,82.75,82.75,82.7,82.7,186
20121201|2012-04-04 08:30,4,81.025,81.25,81.025,81.2,8
20121201|2012-04-04 09:00,4,81.125,81.2,80.875,81.15,46
20121201|2012-04-04 09:30,4,81.175,81.175,80.95,80.95,18
20121201|2012-04-04 10:00,4,80.925,81.1,80.9,80.95,26
20121201|2012-04-04 10:30,4,80.95,81.075,80.95,81,25
20121201|2012-04-04 11:00,4,80.975,80.975,80.625,80.775,73
20121201|2012-04-04 11:30,4,80.775,80.775,80.55,80.575,17
20121201|2012-04-04 12:00,4,80.575,80.875,80.55,80.7,41
20121201|2012-04-04 12:30,4,80.725,81.175,80.55,81.175,154
20121201|2012-04-04 13:00,4,81.25,81.375,81.25,81.275,49
20121201|2012-04-04 13:30,4,81.325,81.45,81.325,81.45,5
20121201|2012-04-04 14:00,4,81.4,81.4,81.4,81.4,6
20121201|2012-04-04 14:30,4,81.4,81.4,81.4,81.4,6
20121201|2012-04-04 15:30,4,81.35,81.5,81.35,81.5,3
20121201|2012-04-04 20:30,5,81.6,81.6,81.6,81.6,5
20121201|2012-04-04 21:30,5,81.6,81.6,81.6,81.6,4
20121201|2012-04-05 04:30,5,81.55,81.55,81.55,81.55,2
20121201|2012-04-05 07:00,5,81.6,81.65,81.6,81.65,5
20121201|2012-04-05 08:00,5,81.65,81.75,81.65,81.75,24
20121201|2012-04-05 08:30,5,81.7,81.75,81.7,81.75,85
20121201|2012-04-05 09:00,5,81.825,81.825,81.55,81.6,37
20121201|2012-04-05 09:30,5,81.6,82.025,81.6,81.95,190
20121201|2012-04-05 10:00,5,81.925,82,81.85,81.9,31
20121201|2012-04-05 10:30,5,81.9,82.05,81.9,82.05,13
20121201|2012-04-05 11:00,5,82,82.15,81.95,81.95,44
20121201|2012-04-05 11:30,5,81.95,82.05,81.95,82.025,21
20121201|2012-04-05 12:00,5,82.025,82.025,81.975,82,28
20121201|2012-04-05 12:30,5,81.95,82.175,81.875,82.175,83
20121201|2012-04-05 13:00,5,82.125,82.3,82.1,82.25,80
20121201|2012-04-05 13:30,5,82.2,82.2,82.2,82.2,2
20121201|2012-04-09 09:00,9,82.225,82.4,82.15,82.4,37
20121201|2012-04-09 09:30,9,82.4,83,82.4,83,268
20121201|2012-04-09 10:00,9,82.975,82.975,82.5,82.5,21
20121201|2012-04-09 10:30,9,82.5,82.625,82.45,82.475,22
20121201|2012-04-09 11:30,9,82.725,82.75,82.7,82.75,21
20121201|2012-04-09 12:00,9,82.8,82.9,82.8,82.875,14
20121201|2012-04-09 12:30,9,82.875,83.225,82.775,83.2,260
20121201|2012-04-09 13:00,9,83.15,83.2,83.075,83.075,119
20121201|2012-04-09 13:30,9,83.1,83.1,83.075,83.075,17
20121201|2012-04-09 14:00,9,83.075,83.125,83.075,83.125,14
20121201|2012-04-09 14:30,9,83.25,83.25,83.15,83.15,6
20121201|2012-04-09 15:00,9,83.2,83.2,83.075,83.075,9
20121201|2012-04-09 15:30,9,83,83,83,83,1
20121201|2012-04-09 20:00,10,83.15,83.15,83.15,83.15,3
20121201|2012-04-09 21:30,10,83.15,83.15,83.15,83.15,2
20121201|2012-04-10 04:30,10,83.05,83.05,83.05,83.05,2
20121201|2012-04-10 07:00,10,83.075,83.075,83.075,83.075,1
20121201|2012-04-10 08:00,10,82.95,82.95,82.95,82.95,2
20121201|2012-04-10 08:30,10,83,83.15,82.925,83.075,31
20121201|2012-04-10 09:00,10,83,83.025,82.825,82.875,101
20121201|2012-04-10 09:30,10,82.9,83.025,82.9,82.95,136
20121201|2012-04-10 10:00,10,82.925,83.05,82.65,83,109
20121201|2012-04-10 10:30,10,83,83,82.8,82.8,46
20121201|2012-04-10 11:00,10,82.8,82.9,82.625,82.9,125
20121201|2012-04-10 11:30,10,82.875,83.1,82.7,83.05,150
20121201|2012-04-10 12:00,10,83.05,83.15,82.85,83.05,119
20121201|2012-04-10 12:30,10,83.025,83.45,82.95,83.325,355
20121201|2012-04-10 13:00,10,83.375,83.4,83.05,83.05,161
20121201|2012-04-10 13:30,10,83.05,83.05,83.05,83.05,20
20121201|2012-04-10 14:00,10,83.05,83.05,82.9,82.9,23
20121201|2012-04-10 14:30,10,83.05,83.05,83.05,83.05,1
20121201|2012-04-10 15:00,10,82.85,82.85,82.7,82.7,9
20121201|2012-04-10 15:30,10,82.7,82.7,82.55,82.55,30
20121201|2012-04-10 17:30,11,82.65,82.7,82.65,82.7,4
20121201|2012-04-10 18:30,11,82.475,82.475,82.475,82.475,1
20121201|2012-04-10 19:30,11,82.5,82.5,82.5,82.5,5
20121201|2012-04-11 07:00,11,82.725,82.75,82.725,82.75,7
20121201|2012-04-11 07:30,11,83,83,83,83,4
20121201|2012-04-11 08:00,11,83,83,83,83,5
20121201|2012-04-11 08:30,11,83.05,83.1,83,83.1,23
20121201|2012-04-11 09:00,11,83.125,83.325,83,83.125,63
20121201|2012-04-11 09:30,11,83,83.075,82.95,83.025,23
20121201|2012-04-11 10:00,11,83.025,83.125,82.9,82.975,136
20121201|2012-04-11 10:30,11,82.825,82.825,82.575,82.6,144
20121201|2012-04-11 11:00,11,82.65,82.8,82.65,82.8,39
20121201|2012-04-11 11:30,11,82.825,82.975,82.625,82.725,85
20121201|2012-04-11 12:00,11,82.65,82.75,82.45,82.45,47
20121201|2012-04-11 12:30,11,82.475,82.825,82.375,82.65,220
20121201|2012-04-11 13:00,11,82.65,82.675,82.45,82.65,229
20121201|2012-04-11 13:30,11,82.675,82.725,82.675,82.725,6
20121201|2012-04-11 14:00,11,82.675,82.7,82.65,82.7,10
20121201|2012-04-11 14:30,11,82.725,82.75,82.725,82.75,50
20121201|2012-04-11 15:00,11,82.775,83,82.775,83,79
20121201|2012-04-11 15:30,11,83,83,83,83,3
20121201|2012-04-11 17:00,12,83.1,83.1,83.075,83.075,2
20121201|2012-04-11 17:30,12,83.175,83.175,83.175,83.175,1
20121201|2012-04-11 18:00,12,83.175,83.2,83.175,83.2,10
20121201|2012-04-11 19:00,12,83.075,83.1,83.075,83.1,3
20121201|2012-04-11 19:30,12,83,83.025,82.95,83,29
20121201|2012-04-11 20:30,12,83.2,83.2,83.2,83.2,1
20121201|2012-04-11 22:00,12,83.2,83.2,83.2,83.2,10
20121201|2012-04-12 00:00,12,83.125,83.125,83.125,83.125,2
20121201|2012-04-12 01:30,12,83.125,83.15,83.125,83.15,5
20121201|2012-04-12 02:00,12,83.15,83.15,83.1,83.15,3
20121201|2012-04-12 02:30,12,83.05,83.05,83.05,83.05,3
20121201|2012-04-12 04:00,12,83.15,83.15,83.15,83.15,3
20121201|2012-04-12 04:30,12,83.2,83.2,83.2,83.2,1
20121201|2012-04-12 05:30,12,83.25,83.275,83.25,83.275,10
20121201|2012-04-12 06:30,12,83.35,83.4,83.35,83.4,5
20121201|2012-04-12 07:00,12,83.4,83.4,83.35,83.35,6
20121201|2012-04-12 07:30,12,83.425,83.425,83.2,83.2,64
20121201|2012-04-12 08:00,12,83.25,83.25,83.25,83.25,14
20121201|2012-04-12 08:30,12,83.225,83.35,83.225,83.35,18
20121201|2012-04-12 09:00,12,83.35,83.425,83.15,83.325,179
20121201|2012-04-12 09:30,12,83.325,83.525,83.275,83.3,194
20121201|2012-04-12 10:00,12,83.3,83.4,83.2,83.2,49
20121201|2012-04-12 10:30,12,83.1,83.225,83.1,83.225,29
20121201|2012-04-12 11:00,12,83.25,83.35,83.225,83.325,46
20121201|2012-04-12 11:30,12,83.2,83.375,83.2,83.325,79
20121201|2012-04-12 12:00,12,83.35,83.4,83.25,83.375,45
20121201|2012-04-12 12:30,12,83.3,83.3,83.15,83.3,123
20121201|2012-04-12 13:00,12,83.275,83.375,83.15,83.15,224
20121201|2012-04-12 14:30,12,83.25,83.25,83.25,83.25,1
20121201|2012-04-12 15:30,12,83.025,83.025,83.025,83.025,2
20121201|2012-04-12 17:00,13,83.15,83.15,82.875,82.875,3
20121201|2012-04-12 19:30,13,82.9,82.9,82.9,82.9,1
20121201|2012-04-12 20:00,13,82.9,82.9,82.9,82.9,1
20121201|2012-04-12 21:00,13,83,83,83,83,10
20121201|2012-04-12 21:30,13,83,83,83,83,1
20121201|2012-04-13 02:00,13,83,83,83,83,1
20121201|2012-04-13 05:30,13,82.8,82.8,82.8,82.8,1
20121201|2012-04-13 06:30,13,82.825,82.9,82.825,82.825,4
20121201|2012-04-13 07:30,13,82.85,82.9,82.85,82.9,16
20121201|2012-04-13 08:00,13,82.85,82.95,82.825,82.95,7
20121201|2012-04-13 08:30,13,82.85,82.85,82.725,82.725,21
20121201|2012-04-13 09:00,13,82.7,82.825,81.725,81.825,308
20121201|2012-04-13 09:30,13,81.85,81.875,81.75,81.825,92
20121201|2012-04-13 10:00,13,81.825,81.825,81.375,81.375,80
20121201|2012-04-13 10:30,13,81.375,81.6,81.1,81.4,38
20121201|2012-04-13 11:00,13,81.5,81.8,80.6,81.175,27
20121201|2012-04-13 11:30,13,81.25,81.25,81.05,81.05,19
20121201|2012-04-13 12:00,13,81.1,81.2,81.1,81.2,3
20121201|2012-04-13 12:30,13,81.2,81.45,80.65,80.775,74
20121201|2012-04-13 13:00,13,81,81.15,80.525,80.65,300
20121201|2012-04-13 13:30,13,80.625,80.7,80.525,80.6,10
20121201|2012-04-16 09:00,16,80.3,80.825,79.975,80.15,327
20121201|2012-04-16 09:30,16,80.1,80.1,79.825,79.975,117
20121201|2012-04-16 10:00,16,80.025,80.125,79.825,79.825,69
20121201|2012-04-16 10:30,16,79.775,79.875,79.725,79.8,29
20121201|2012-04-16 11:00,16,79.85,79.85,79.625,79.7,73
20121201|2012-04-16 11:30,16,79.7,79.75,79.7,79.725,43
20121201|2012-04-16 12:00,16,79.8,79.9,79.75,79.9,22
20121201|2012-04-16 12:30,16,79.925,80.15,79.775,80.025,162
20121201|2012-04-16 13:00,16,80.025,80.35,80,80.275,167
20121201|2012-04-16 13:30,16,80.25,80.25,80.1,80.1,7
20121201|2012-04-16 14:00,16,80.1,80.1,80.1,80.1,2
20121201|2012-04-16 14:30,16,80.075,80.125,80.075,80.075,7
20121201|2012-04-16 15:00,16,80.15,80.4,80.15,80.4,16
20121201|2012-04-16 15:30,16,80.4,80.4,80.4,80.4,2
20121201|2012-04-16 17:00,17,80.575,80.575,80.575,80.575,1
20121201|2012-04-17 07:00,17,80.2,80.2,80.2,80.2,1
20121201|2012-04-17 07:30,17,80.2,80.2,80.2,80.2,1
20121201|2012-04-17 08:00,17,80.2,80.2,80.2,80.2,2
20121201|2012-04-17 08:30,17,80.1,80.4,80.1,80.4,8
20121201|2012-04-17 09:00,17,80.25,80.425,80.075,80.375,62
20121201|2012-04-17 09:30,17,80.375,80.4,80.025,80.175,86
20121201|2012-04-17 10:00,17,80.175,80.175,79.75,79.75,63
20121201|2012-04-17 10:30,17,79.725,79.9,79.675,79.8,71
20121201|2012-04-17 11:00,17,79.8,79.8,79.6,79.6,146
20121201|2012-04-17 11:30,17,79.6,79.625,79.45,79.5,84
20121201|2012-04-17 12:00,17,79.5,80.125,79.5,80.05,111
20121201|2012-04-17 12:30,17,80.075,80.175,80.025,80.125,164
20121201|2012-04-17 13:00,17,80.15,80.15,79.875,80.05,84
20121201|2012-04-17 13:30,17,79.975,79.975,79.975,79.975,1
20121201|2012-04-17 14:00,17,79.85,79.85,79.75,79.8,8
20121201|2012-04-17 14:30,17,79.875,79.9,79.875,79.9,2
20121201|2012-04-17 15:00,17,79.8,79.8,79.65,79.65,4
20121201|2012-04-17 15:30,17,79.6,79.675,79.55,79.55,3
20121201|2012-04-17 18:30,18,79.7,79.7,79.7,79.7,1
20121201|2012-04-17 19:30,18,79.775,79.8,79.775,79.8,2
20121201|2012-04-17 22:00,18,79.8,80,79.8,80,5
20121201|2012-04-18 06:00,18,79.875,79.9,79.875,79.9,5
20121201|2012-04-18 06:30,18,80,80.15,80,80.15,6
20121201|2012-04-18 08:00,18,79.85,79.85,79.8,79.8,6
20121201|2012-04-18 08:30,18,79.675,79.825,79.675,79.825,15
20121201|2012-04-18 09:00,18,79.775,79.8,78.775,78.825,337
20121201|2012-04-18 09:30,18,78.9,79.325,78.475,78.625,168
20121201|2012-04-18 10:00,18,78.725,78.85,78.6,78.6,148
20121201|2012-04-18 10:30,18,78.6,78.75,78.425,78.7,36
20121201|2012-04-18 11:00,18,78.75,78.825,78.65,78.775,46
20121201|2012-04-18 11:30,18,78.8,78.8,78.65,78.725,20
20121201|2012-04-18 12:00,18,78.775,78.825,78.65,78.7,19
20121201|2012-04-18 12:30,18,78.75,78.75,78.325,78.325,137
20121201|2012-04-18 13:00,18,78.325,78.4,78.3,78.3,58
20121201|2012-04-18 13:30,18,78.275,78.275,78.275,78.275,1
20121201|2012-04-18 14:00,18,78.4,78.4,78.4,78.4,4
20121201|2012-04-18 14:30,18,78.4,78.4,78.4,78.4,3
20121201|2012-04-18 15:00,18,78.7,78.7,78.7,78.7,4
20121201|2012-04-18 15:30,18,78.5,78.5,78.5,78.5,1
20121201|2012-04-18 17:30,19,78.675,78.675,78.675,78.675,2
20121201|2012-04-18 18:00,19,78.65,78.65,78.65,78.65,2
20121201|2012-04-18 19:00,19,78.7,78.8,78.7,78.75,7
20121201|2012-04-18 19:30,19,78.8,78.8,78.8,78.8,1
20121201|2012-04-18 20:30,19,78.8,78.8,78.8,78.8,1
20121201|2012-04-18 23:30,19,78.7,78.7,78.7,78.7,1
20121201|2012-04-19 00:00,19,78.725,78.725,78.725,78.725,3
20121201|2012-04-19 00:30,19,78.75,78.75,78.75,78.75,1
20121201|2012-04-19 04:30,19,78.85,78.9,78.85,78.9,5
20121201|2012-04-19 07:00,19,78.85,78.9,78.85,78.85,43
20121201|2012-04-19 07:30,19,78.8,78.85,78.8,78.85,2
20121201|2012-04-19 08:00,19,78.875,78.9,78.875,78.9,25
20121201|2012-04-19 08:30,19,78.925,78.925,78.825,78.825,4
20121201|2012-04-19 09:00,19,78.9,79.05,78.8,78.9,171
20121201|2012-04-19 09:30,19,78.85,78.975,78.575,78.575,130
20121201|2012-04-19 10:00,19,78.65,78.875,78.65,78.85,113
20121201|2012-04-19 10:30,19,78.85,78.95,78.8,78.925,94
20121201|2012-04-19 11:00,19,78.8,78.825,78.675,78.725,39
20121201|2012-04-19 11:30,19,78.85,79.125,78.85,79.1,54
20121201|2012-04-19 12:00,19,79.125,79.175,79.1,79.15,21
20121201|2012-04-19 12:30,19,79.15,79.35,79.1,79.35,177
20121201|2012-04-19 13:00,19,79.35,79.475,79.325,79.325,35
20121201|2012-04-19 13:30,19,79.35,79.35,79.35,79.35,6
20121201|2012-04-19 14:00,19,79.35,79.35,79.3,79.3,11
20121201|2012-04-19 15:00,19,79.25,79.4,79.25,79.3,14
20121201|2012-04-19 15:30,19,79.475,79.55,79.25,79.25,11
20121201|2012-04-19 17:00,20,79.3,79.625,79.3,79.625,2
20121201|2012-04-19 18:00,20,79.25,79.25,79.25,79.25,2
20121201|2012-04-19 18:30,20,79.425,79.425,79.425,79.425,1
20121201|2012-04-20 06:30,20,79.25,79.25,79.25,79.25,2
20121201|2012-04-20 07:30,20,79.25,79.275,79.25,79.275,7
20121201|2012-04-20 08:00,20,79.25,79.375,79.25,79.375,2
20121201|2012-04-20 08:30,20,79.225,79.225,79.225,79.225,1
20121201|2012-04-20 09:00,20,79.175,79.175,78.85,78.85,47
20121201|2012-04-20 09:30,20,78.9,79.075,78.85,78.9,40
20121201|2012-04-20 10:00,20,79,79.125,78.925,79.05,29
20121201|2012-04-20 10:30,20,78.95,78.95,78.725,78.725,53
20121201|2012-04-20 11:00,20,78.725,79,78.725,78.85,28
20121201|2012-04-20 11:30,20,78.75,79.025,78.7,79.025,53
20121201|2012-04-20 12:00,20,78.95,79,78.875,78.925,33
20121201|2012-04-20 12:30,20,78.925,79.15,78.575,78.6,69
20121201|2012-04-20 13:00,20,78.6,78.775,78.6,78.75,93
20121201|2012-04-20 13:30,20,78.75,78.775,78.75,78.75,9
20121201|2012-04-23 09:00,23,78.75,79.225,78.75,79.2,146
20121201|2012-04-23 09:30,23,79.175,79.325,79.1,79.325,106
20121201|2012-04-23 10:00,23,79.3,79.4,79.225,79.375,80
20121201|2012-04-23 10:30,23,79.275,79.4,79.25,79.375,17
20121201|2012-04-23 11:00,23,79.3,79.3,78.825,78.875,138
20121201|2012-04-23 11:30,23,78.925,78.925,78.625,78.9,38
20121201|2012-04-23 12:00,23,78.85,79.525,78.85,79.525,21
20121201|2012-04-23 12:30,23,79.475,79.6,79.25,79.325,108
20121201|2012-04-23 13:00,23,79.35,79.5,79.35,79.45,76
20121201|2012-04-23 13:30,23,79.5,79.5,79.5,79.5,2
20121201|2012-04-23 14:00,23,79.45,79.45,79.425,79.425,2
20121201|2012-04-23 14:30,23,79.45,79.45,79.45,79.45,1
20121201|2012-04-23 15:00,23,79.45,79.45,79.45,79.45,3
20121201|2012-04-23 15:30,23,79.35,79.375,79.3,79.375,5
20121201|2012-04-23 19:30,24,79.375,79.375,79.375,79.375,1
20121201|2012-04-24 00:30,24,79.375,79.375,79.375,79.375,1
20121201|2012-04-24 04:00,24,79.3,79.3,79.275,79.275,2
20121201|2012-04-24 05:30,24,79.325,79.4,79.325,79.375,20
20121201|2012-04-24 06:00,24,79.35,79.35,79.35,79.35,4
20121201|2012-04-24 06:30,24,79.35,79.35,79.35,79.35,1
20121201|2012-04-24 07:30,24,79.5,79.5,79.5,79.5,1
20121201|2012-04-24 08:00,24,79.45,79.45,79.4,79.425,8
20121201|2012-04-24 08:30,24,79.4,79.45,79.325,79.35,18
20121201|2012-04-24 09:00,24,79.45,79.45,79.05,79.1,58
20121201|2012-04-24 09:30,24,79.025,79.05,78.925,79.05,69
20121201|2012-04-24 10:00,24,79.05,79.05,78.875,78.925,28
20121201|2012-04-24 10:30,24,79,79.1,79,79.075,48
20121201|2012-04-24 11:00,24,78.9,78.925,78.7,78.925,43
20121201|2012-04-24 11:30,24,78.775,78.975,78.475,78.975,186
20121201|2012-04-24 12:00,24,78.85,79.05,78.7,78.75,57
20121201|2012-04-24 12:30,24,78.75,78.75,78.2,78.575,105
20121201|2012-04-24 13:00,24,78.55,78.8,78.5,78.5,70
20121201|2012-04-24 13:30,24,78.75,79.05,78.55,78.85,15
20121201|2012-04-24 14:00,24,79,79,79,79,1
20121201|2012-04-24 14:30,24,78.9,78.9,78.85,78.9,5
20121201|2012-04-24 15:00,24,79.325,79.325,79.325,79.325,1
20121201|2012-04-24 17:30,25,79.15,79.15,79.15,79.15,3
20121201|2012-04-24 18:00,25,79.15,79.15,79,79,4
20121201|2012-04-24 20:00,25,79.2,79.2,79.2,79.2,1
20121201|2012-04-24 22:30,25,79,79,79,79,3
20121201|2012-04-25 07:30,25,79.15,79.15,79.1,79.1,4
20121201|2012-04-25 08:00,25,79.075,79.2,79.075,79.2,4
20121201|2012-04-25 08:30,25,79.25,79.425,79.25,79.3,12
20121201|2012-04-25 09:00,25,79.3,79.4,79.175,79.25,54
20121201|2012-04-25 09:30,25,79.225,79.275,78.975,79.025,36
20121201|2012-04-25 10:00,25,79,79,78.9,78.925,19
20121201|2012-04-25 10:30,25,78.975,79.2,78.95,78.95,14
20121201|2012-04-25 11:00,25,78.95,79,78.875,78.9,13
20121201|2012-04-25 11:30,25,78.95,79.025,78.95,78.95,14
20121201|2012-04-25 12:00,25,79.075,79.175,79.075,79.125,15
20121201|2012-04-25 12:30,25,79.025,79.25,78.925,79.15,65
20121201|2012-04-25 13:00,25,79.2,79.2,79.1,79.1,21
20121201|2012-04-25 13:30,25,79.075,79.1,79.075,79.075,4
20121201|2012-04-25 14:00,25,79.075,79.075,79.075,79.075,1
20121201|2012-04-25 15:00,25,79.075,79.075,79,79,3
20121201|2012-04-26 03:00,26,78.85,78.85,78.85,78.85,1
20121201|2012-04-26 07:00,26,78.975,79,78.975,79,4
20121201|2012-04-26 07:30,26,79.075,79.1,79,79,10
20121201|2012-04-26 08:00,26,79,79,78.65,78.65,12
20121201|2012-04-26 08:30,26,78.7,78.85,78.7,78.85,13
20121201|2012-04-26 09:00,26,78.925,79.15,78.9,79,28
20121201|2012-04-26 09:30,26,78.975,79.3,78.975,79.175,54
20121201|2012-04-26 10:00,26,79.3,79.7,79.3,79.475,101
20121201|2012-04-26 10:30,26,79.45,79.475,79.4,79.4,10
20121201|2012-04-26 11:00,26,79.375,79.4,79.325,79.4,26
20121201|2012-04-26 11:30,26,79.4,79.45,79.225,79.45,10
20121201|2012-04-26 12:00,26,79.375,79.375,79.15,79.15,3
20121201|2012-04-26 12:30,26,79.175,79.25,78.875,79.025,155
20121201|2012-04-26 13:00,26,78.975,78.975,78.825,78.85,30
20121201|2012-04-26 13:30,26,78.825,78.825,78.8,78.8,6
20121201|2012-04-26 14:30,26,78.8,78.9,78.8,78.9,4
20121201|2012-04-26 15:00,26,78.8,78.8,78.8,78.8,4
20121201|2012-04-26 15:30,26,78.8,78.8,78.8,78.8,6
20121201|2012-04-27 06:30,27,78.95,79,78.95,79,2
20121201|2012-04-27 08:00,27,78.65,78.65,78.575,78.575,3
20121201|2012-04-27 08:30,27,78.55,78.55,78.5,78.5,8
20121201|2012-04-27 09:00,27,78.5,78.5,78.175,78.175,64
20121201|2012-04-27 09:30,27,78.275,78.675,78.275,78.65,81
20121201|2012-04-27 10:00,27,78.7,78.8,78.475,78.725,77
20121201|2012-04-27 10:30,27,78.675,78.675,78.3,78.4,35
20121201|2012-04-27 11:00,27,78.475,78.55,78.45,78.475,10
20121201|2012-04-27 11:30,27,78.5,78.5,78.45,78.475,8
20121201|2012-04-27 12:00,27,78.4,78.525,78.375,78.425,24
20121201|2012-04-27 12:30,27,78.4,78.55,78.2,78.275,105
20121201|2012-04-27 13:00,27,78.275,78.325,78.2,78.225,131
20121201|2012-04-27 13:30,27,78.225,78.225,78.125,78.125,35
20121201|2012-04-30 09:00,30,78.15,78.15,77.6,77.7,101
20121201|2012-04-30 09:30,30,77.7,77.775,77.65,77.725,30
20121201|2012-04-30 10:00,30,77.825,78.25,77.825,78.1,49
20121201|2012-04-30 10:30,30,78.1,78.225,77.8,77.8,68
20121201|2012-04-30 11:00,30,77.75,77.8,77.75,77.775,13
20121201|2012-04-30 11:30,30,77.85,77.85,77.725,77.75,7
20121201|2012-04-30 12:00,30,77.7,77.825,77.625,77.675,88
20121201|2012-04-30 12:30,30,77.65,78.4,77.65,78.325,153
20121201|2012-04-30 13:00,30,78.3,78.5,78.225,78.425,42
20121201|2012-04-30 13:30,30,78.4,78.4,78.4,78.4,1
20121201|2012-04-30 14:30,30,78.4,78.4,78.4,78.4,2
20121201|2012-04-30 15:00,30,78.4,78.45,78.375,78.4,6
20121201|2012-04-30 18:00,1,78.525,78.55,78.525,78.55,3
20121201|2012-04-30 23:00,1,78.4,78.4,78.375,78.375,7
20121201|2012-05-01 02:00,1,78.6,78.6,78.6,78.6,1
20121201|2012-05-01 07:30,1,78.55,78.55,78.55,78.55,1
20121201|2012-05-01 08:00,1,78.5,78.575,78.5,78.55,10
20121201|2012-05-01 08:30,1,78.55,78.575,78.425,78.425,3
20121201|2012-05-01 09:00,1,78.525,78.625,78.375,78.475,97
20121201|2012-05-01 09:30,1,78.475,78.525,78.275,78.525,37
20121201|2012-05-01 10:00,1,78.525,78.55,78.2,78.3,75
20121201|2012-05-01 10:30,1,78.275,78.35,78.15,78.175,44
20121201|2012-05-01 11:00,1,78.175,78.4,78.125,78.4,79
20121201|2012-05-01 11:30,1,78.5,78.5,78.35,78.35,60
20121201|2012-05-01 12:00,1,78.4,78.625,78.325,78.55,94
20121201|2012-05-01 12:30,1,78.45,78.45,78.175,78.3,223
20121201|2012-05-01 13:00,1,78.3,78.4,78.225,78.4,153
20121201|2012-05-01 13:30,1,78.4,78.575,78.35,78.525,34
20121201|2012-05-01 21:30,2,78.375,78.375,78.375,78.375,1
20121201|2012-05-01 22:00,2,78.35,78.35,78.35,78.35,2
20121201|2012-05-02 05:00,2,78.3,78.3,78.3,78.3,1
20121201|2012-05-02 07:00,2,78.6,78.6,78.6,78.6,5
20121201|2012-05-02 08:00,2,78.65,78.75,78.65,78.75,12
20121201|2012-05-02 08:30,2,78.575,78.575,78.5,78.5,6
20121201|2012-05-02 09:00,2,78.5,78.675,78.4,78.625,26
20121201|2012-05-02 09:30,2,78.575,78.65,78.275,78.35,88
20121201|2012-05-02 10:00,2,78.375,78.425,78.25,78.25,88
20121201|2012-05-02 10:30,2,78.225,78.275,77.7,77.85,94
20121201|2012-05-02 11:00,2,77.975,77.975,77.45,77.55,123
20121201|2012-05-02 11:30,2,77.575,77.7,77.475,77.475,86
20121201|2012-05-02 12:00,2,77.525,77.65,77.45,77.65,40
20121201|2012-05-02 12:30,2,77.5,77.65,77.35,77.35,132
20121201|2012-05-02 13:00,2,77.325,77.4,77.25,77.3,64
20121201|2012-05-02 13:30,2,77.3,77.35,77.3,77.35,4
20121201|2012-05-02 14:00,2,77.3,77.3,77.3,77.3,2
20121201|2012-05-02 15:00,2,77.375,77.375,77.375,77.375,2
20121201|2012-05-02 15:30,2,77.4,77.4,77.4,77.4,8
20121201|2012-05-02 21:00,3,77.825,78,77.775,78,22
20121201|2012-05-02 22:00,3,77.825,77.825,77.825,77.825,2
20121201|2012-05-03 01:00,3,77.775,77.775,77.775,77.775,7
20121201|2012-05-03 02:30,3,77.625,77.625,77.6,77.6,3
20121201|2012-05-03 07:00,3,77.675,77.775,77.6,77.6,31
20121201|2012-05-03 07:30,3,77.7,77.7,77.7,77.7,1
20121201|2012-05-03 08:00,3,77.675,77.675,77.675,77.675,3
20121201|2012-05-03 08:30,3,77.7,77.75,77.7,77.75,18
20121201|2012-05-03 09:00,3,77.6,78.025,77.45,77.65,106
20121201|2012-05-03 09:30,3,77.7,77.825,77.7,77.75,18
20121201|2012-05-03 10:00,3,77.725,77.925,77.725,77.925,36
20121201|2012-05-03 10:30,3,77.875,78.125,77.8,77.925,81
20121201|2012-05-03 11:00,3,77.95,78.275,77.95,78.275,61
20121201|2012-05-03 11:30,3,78.275,78.7,78.275,78.65,116
20121201|2012-05-03 12:00,3,78.6,78.8,78.6,78.65,99
20121201|2012-05-03 12:30,3,78.625,78.925,78.3,78.375,160
20121201|2012-05-03 13:00,3,78.425,78.525,78.4,78.45,54
20121201|2012-05-03 13:30,3,78.5,78.5,78.425,78.425,4
20121201|2012-05-03 14:00,3,78.525,78.525,78.525,78.525,1
20121201|2012-05-03 14:30,3,78.425,78.425,78.425,78.425,12
20121201|2012-05-03 15:00,3,78.45,78.5,78.35,78.375,6
20121201|2012-05-03 15:30,3,78.3,78.425,78.275,78.425,8
20121201|2012-05-03 20:00,4,78.625,78.625,78.625,78.625,1
20121201|2012-05-03 20:30,4,78.6,78.6,78.6,78.6,2
20121201|2012-05-03 22:30,4,78.5,78.5,78.5,78.5,5
20121201|2012-05-04 00:00,4,78.5,78.5,78.5,78.5,4
20121201|2012-05-04 02:00,4,78.375,78.375,78.375,78.375,3
20121201|2012-05-04 04:00,4,78.375,78.375,78.375,78.375,1
20121201|2012-05-04 06:00,4,78.375,78.375,78.375,78.375,1
20121201|2012-05-04 06:30,4,78.25,78.25,78.25,78.25,10
20121201|2012-05-04 07:30,4,78.275,78.275,78.25,78.25,10
20121201|2012-05-04 08:00,4,78.25,78.35,78.2,78.25,21
20121201|2012-05-04 08:30,4,78.2,78.35,78.2,78.35,8
20121201|2012-05-04 09:00,4,78.2,78.45,78.025,78.3,196
20121201|2012-05-04 09:30,4,78.275,78.475,78.025,78.25,155
20121201|2012-05-04 10:00,4,78.175,78.175,77.8,78.05,65
20121201|2012-05-04 10:30,4,78,78.3,77.95,78.05,201
20121201|2012-05-04 11:00,4,78.05,78.075,77.725,77.8,76
20121201|2012-05-04 11:30,4,77.825,77.875,77.625,77.775,67
20121201|2012-05-04 12:00,4,77.8,77.875,77.65,77.65,38
20121201|2012-05-04 12:30,4,77.7,78.025,77.7,78.025,90
20121201|2012-05-04 13:00,4,78.025,78.05,77.875,78,135
20121201|2012-05-04 13:30,4,77.95,78,77.9,78,13
20121201|2012-05-07 09:00,7,78.05,78.275,77.85,78.275,98
20121201|2012-05-07 09:30,7,78.25,78.25,77.8,77.825,92
20121201|2012-05-07 10:00,7,77.7,77.7,77.575,77.625,20
20121201|2012-05-07 10:30,7,77.55,77.65,77.5,77.55,28
20121201|2012-05-07 11:00,7,77.525,77.525,77.125,77.175,67
20121201|2012-05-07 11:30,7,77.15,77.75,77.05,77.75,49
20121201|2012-05-07 12:00,7,77.95,78.025,77.9,78.025,11
20121201|2012-05-07 12:30,7,77.95,78.1,77.9,77.95,113
20121201|2012-05-07 13:00,7,77.925,77.925,77.7,77.7,29
20121201|2012-05-07 13:30,7,77.75,77.775,77.75,77.775,5
20121201|2012-05-07 14:00,7,77.8,77.8,77.8,77.8,1
20121201|2012-05-07 14:30,7,77.9,77.9,77.9,77.9,2
20121201|2012-05-07 15:00,7,77.7,77.825,77.7,77.825,4
20121201|2012-05-08 06:00,8,77.675,77.675,77.675,77.675,3
20121201|2012-05-08 07:30,8,77.625,77.725,77.625,77.725,28
20121201|2012-05-08 08:00,8,77.725,78,77.725,78,46
20121201|2012-05-08 09:00,8,77.75,77.75,77.35,77.425,107
20121201|2012-05-08 09:30,8,77.325,77.5,76.85,76.925,127
20121201|2012-05-08 10:00,8,76.975,77.3,76.9,77.25,132
20121201|2012-05-08 10:30,8,77.4,77.425,77.125,77.15,70
20121201|2012-05-08 11:00,8,77.125,77.175,76.975,77,108
20121201|2012-05-08 11:30,8,77.025,77.5,77.025,77.325,234
20121201|2012-05-08 12:00,8,77.375,77.375,77.025,77.2,81
20121201|2012-05-08 12:30,8,77.2,77.225,76.825,77,277
20121201|2012-05-08 13:00,8,77.05,77.05,76.775,76.875,74
20121201|2012-05-08 13:30,8,76.9,76.95,76.9,76.95,12
20121201|2012-05-08 14:30,8,77,77,77,77,12
20121201|2012-05-08 15:00,8,77,77,77,77,4
20121201|2012-05-08 15:30,8,77.025,77.025,76.9,76.9,4
20121201|2012-05-08 17:30,9,77.175,77.225,77.175,77.225,5
20121201|2012-05-08 18:00,9,77.125,77.2,77.125,77.2,2
20121201|2012-05-08 22:30,9,77.275,77.3,77.275,77.3,6
20121201|2012-05-09 02:00,9,77,77,77,77,1
20121201|2012-05-09 06:00,9,77.1,77.1,77.05,77.05,2
20121201|2012-05-09 06:30,9,77.075,77.1,77,77,10
20121201|2012-05-09 07:00,9,77,77.05,77,77.05,5
20121201|2012-05-09 07:30,9,77,77,76.85,76.9,20
20121201|2012-05-09 08:30,9,76.8,76.85,76.775,76.825,18
20121201|2012-05-09 09:00,9,76.85,77,76.725,76.775,49
20121201|2012-05-09 09:30,9,77.025,77.425,76.9,77.15,198
20121201|2012-05-09 10:00,9,77.125,77.55,77,77.4,161
20121201|2012-05-09 10:30,9,77.425,77.425,77.125,77.275,29
20121201|2012-05-09 11:00,9,77.15,77.7,77.075,77.7,164
20121201|2012-05-09 11:30,9,77.6,77.625,77.35,77.425,27
20121201|2012-05-09 12:00,9,77.5,77.625,77.475,77.575,70
20121201|2012-05-09 12:30,9,77.575,77.625,77.3,77.3,75
20121201|2012-05-09 13:00,9,77.3,77.375,77.25,77.275,75
20121201|2012-05-09 13:30,9,77.3,77.3,77.3,77.3,2
20121201|2012-05-09 15:00,9,77.3,77.3,77.225,77.225,6
20121201|2012-05-09 15:30,9,77.3,77.325,77.3,77.325,6
20121201|2012-05-09 18:00,10,77.25,77.25,77.25,77.25,1
20121201|2012-05-09 18:30,10,77.3,77.3,77.3,77.3,1
20121201|2012-05-09 19:00,10,77.35,77.35,77.35,77.35,1
20121201|2012-05-09 19:30,10,77.375,77.375,77.375,77.375,3
20121201|2012-05-09 20:00,10,77.375,77.375,77.375,77.375,2
20121201|2012-05-09 21:30,10,77.25,77.25,77.25,77.25,1
20121201|2012-05-09 22:00,10,77.375,77.375,77.375,77.375,1
20121201|2012-05-10 00:00,10,77.325,77.325,77.325,77.325,2
20121201|2012-05-10 03:30,10,77.15,77.2,77.15,77.2,6
20121201|2012-05-10 05:00,10,77.125,77.125,77.125,77.125,34
20121201|2012-05-10 05:30,10,77.1,77.1,77.1,77.1,1
20121201|2012-05-10 06:00,10,77.15,77.15,77.15,77.15,3
20121201|2012-05-10 06:30,10,77.1,77.15,77.1,77.15,20
20121201|2012-05-10 07:00,10,77.225,77.225,77.225,77.225,7
20121201|2012-05-10 07:30,10,77.1,77.2,77.05,77.2,15
20121201|2012-05-10 08:00,10,77.05,77.125,77.025,77.1,35
20121201|2012-05-10 08:30,10,77.1,77.15,77,77,131
20121201|2012-05-10 09:00,10,77.025,77.025,76.6,76.725,178
20121201|2012-05-10 09:30,10,76.825,77,76.8,76.825,143
20121201|2012-05-10 10:00,10,76.775,76.8,76.525,76.6,218
20121201|2012-05-10 10:30,10,76.6,76.675,76.525,76.625,65
20121201|2012-05-10 11:00,10,76.65,76.675,76.425,76.55,101
20121201|2012-05-10 11:30,10,76.5,76.55,76.35,76.35,60
20121201|2012-05-10 12:00,10,76.325,76.475,76.325,76.375,52
20121201|2012-05-10 12:30,10,76.425,76.6,76.4,76.5,201
20121201|2012-05-10 13:00,10,76.375,76.55,76.375,76.5,150
20121201|2012-05-10 13:30,10,76.525,76.575,76.525,76.575,5
20121201|2012-05-10 14:00,10,76.525,76.525,76.45,76.45,10
20121201|2012-05-10 14:30,10,76.55,76.575,76.55,76.575,5
20121201|2012-05-10 15:00,10,76.575,76.7,76.575,76.7,24
20121201|2012-05-10 15:30,10,76.7,76.7,76.6,76.7,5
20121201|2012-05-10 17:00,11,76.75,76.75,76.55,76.65,14
20121201|2012-05-10 17:30,11,76.5,76.5,76.5,76.5,1
20121201|2012-05-10 18:00,11,76.5,76.5,76.5,76.5,1
20121201|2012-05-10 18:30,11,76.4,76.4,76.4,76.4,4
20121201|2012-05-10 19:00,11,76.35,76.35,76.35,76.35,1
20121201|2012-05-10 19:30,11,76.45,76.45,76.45,76.45,2
20121201|2012-05-10 23:00,11,76.45,76.45,76.45,76.45,1
20121201|2012-05-11 00:30,11,76.5,76.5,76.475,76.475,3
20121201|2012-05-11 04:30,11,76.35,76.35,76.35,76.35,4
20121201|2012-05-11 05:00,11,76.35,76.35,76.35,76.35,1
20121201|2012-05-11 06:00,11,76.3,76.3,76.25,76.25,19
20121201|2012-05-11 06:30,11,76.25,76.325,76.25,76.325,15
20121201|2012-05-11 07:00,11,76.425,76.45,76.425,76.45,6
20121201|2012-05-11 07:30,11,76.5,76.525,76.5,76.5,8
20121201|2012-05-11 08:00,11,76.475,76.575,76.475,76.525,6
20121201|2012-05-11 08:30,11,76.6,76.65,76.55,76.6,28
20121201|2012-05-11 09:00,11,76.575,76.75,76.5,76.725,130
20121201|2012-05-11 09:30,11,76.725,76.75,76.525,76.75,147
20121201|2012-05-11 10:00,11,76.7,76.7,76.6,76.65,127
20121201|2012-05-11 10:30,11,76.625,76.75,76.575,76.675,108
20121201|2012-05-11 11:00,11,76.625,76.825,76.625,76.8,35
20121201|2012-05-11 11:30,11,76.875,77.15,76.775,77.05,131
20121201|2012-05-11 12:00,11,77.075,77.1,76.8,76.8,119
20121201|2012-05-11 12:30,11,76.775,76.875,76.525,76.65,97
20121201|2012-05-11 13:00,11,76.6,76.675,76.525,76.55,54
20121201|2012-05-11 13:30,11,76.625,76.7,76.575,76.7,11
20121201|2012-05-14 09:00,14,76.85,76.9,76.375,76.45,137
20121201|2012-05-14 09:30,14,76.475,76.75,76.475,76.75,47
20121201|2012-05-14 10:00,14,76.775,76.775,76.65,76.75,78
20121201|2012-05-14 10:30,14,76.775,76.775,76.625,76.75,177
20121201|2012-05-14 11:00,14,76.725,76.75,76.675,76.7,17
20121201|2012-05-14 11:30,14,76.7,76.7,76.65,76.65,20
20121201|2012-05-14 12:00,14,76.625,76.625,76.55,76.625,19
20121201|2012-05-14 12:30,14,76.7,76.875,76.3,76.425,225
20121201|2012-05-14 13:00,14,76.475,76.75,76.45,76.7,95
20121201|2012-05-14 13:30,14,76.725,76.725,76.725,76.725,1
20121201|2012-05-14 15:30,14,76.875,76.875,76.875,76.875,3
20121201|2012-05-14 17:00,15,76.475,76.475,76.475,76.475,1
20121201|2012-05-14 20:30,15,76.85,76.85,76.85,76.85,7
20121201|2012-05-15 05:30,15,76.975,76.975,76.975,76.975,2
20121201|2012-05-15 07:30,15,77.1,77.1,77.1,77.1,10
20121201|2012-05-15 08:00,15,77.05,77.25,77.05,77.175,20
20121201|2012-05-15 08:30,15,77.25,77.25,77.25,77.25,4
20121201|2012-05-15 09:00,15,77.25,77.5,77.125,77.325,209
20121201|2012-05-15 09:30,15,77.3,77.475,77.2,77.425,50
20121201|2012-05-15 10:00,15,77.45,77.475,77.2,77.375,63
20121201|2012-05-15 10:30,15,77.375,77.95,77.375,77.85,168
20121201|2012-05-15 11:00,15,77.825,77.975,77.775,77.975,112
20121201|2012-05-15 11:30,15,77.975,78,77.9,77.9,61
20121201|2012-05-15 12:00,15,77.9,78.025,77.9,77.975,103
20121201|2012-05-15 12:30,15,77.95,78.05,77.8,77.825,46
20121201|2012-05-15 13:00,15,77.85,78.025,77.85,77.9,44
20121201|2012-05-15 13:30,15,78,78.05,78,78.05,12
20121201|2012-05-15 14:00,15,77.875,77.975,77.875,77.975,2
20121201|2012-05-15 14:30,15,77.875,77.95,77.85,77.875,6
20121201|2012-05-15 15:00,15,77.9,77.9,77.9,77.9,1
20121201|2012-05-15 17:00,16,78.025,78.025,78.025,78.025,1
20121201|2012-05-15 17:30,16,78.025,78.025,78.025,78.025,2
20121201|2012-05-16 05:30,16,77.65,77.65,77.65,77.65,3
20121201|2012-05-16 06:30,16,77.825,77.875,77.825,77.875,7
20121201|2012-05-16 07:00,16,77.95,78.025,77.875,78.025,47
20121201|2012-05-16 07:30,16,77.9,78.025,77.9,78.025,4
20121201|2012-05-16 08:00,16,77.925,77.925,77.925,77.925,1
20121201|2012-05-16 08:30,16,78.05,78.225,78.05,78.225,42
20121201|2012-05-16 09:00,16,78.225,78.225,77.775,77.975,84
20121201|2012-05-16 09:30,16,77.9,78,77.875,77.95,38
20121201|2012-05-16 10:00,16,77.9,78.025,77.9,78.025,42
20121201|2012-05-16 10:30,16,78.075,78.125,78.05,78.1,14
20121201|2012-05-16 11:00,16,78.15,78.225,78.1,78.15,16
20121201|2012-05-16 11:30,16,78.125,78.25,78.125,78.25,21
20121201|2012-05-16 12:00,16,78.275,78.325,78.175,78.25,65
20121201|2012-05-16 12:30,16,78.275,78.4,78.125,78.325,63
20121201|2012-05-16 13:00,16,78.3,78.35,78.2,78.3,43
20121201|2012-05-16 13:30,16,78.375,78.375,78.375,78.375,3
20121201|2012-05-16 14:00,16,78.375,78.375,78.375,78.375,1
20121201|2012-05-16 14:30,16,78.3,78.3,78.3,78.3,1
20121201|2012-05-16 15:00,16,78.225,78.225,78.225,78.225,2
20121201|2012-05-16 15:30,16,78.15,78.15,78.15,78.15,1
20121201|2012-05-16 19:00,17,78.3,78.5,78.3,78.5,11
20121201|2012-05-16 23:00,17,78.375,78.375,78.375,78.375,1
20121201|2012-05-17 04:30,17,78.2,78.2,78.2,78.2,3
20121201|2012-05-17 06:00,17,78.175,78.175,78.15,78.15,5
20121201|2012-05-17 06:30,17,78.3,78.3,78.175,78.175,6
20121201|2012-05-17 07:00,17,78.225,78.325,78.15,78.325,20
20121201|2012-05-17 08:30,17,78.45,78.575,78.4,78.55,36
20121201|2012-05-17 09:00,17,78.65,78.775,78.55,78.65,94
20121201|2012-05-17 09:30,17,78.625,78.625,78.5,78.5,32
20121201|2012-05-17 10:00,17,78.575,78.65,78.5,78.625,124
20121201|2012-05-17 10:30,17,78.575,78.6,78.375,78.4,60
20121201|2012-05-17 11:00,17,78.45,78.75,78.3,78.725,160
20121201|2012-05-17 11:30,17,78.775,78.775,78.55,78.6,43
20121201|2012-05-17 12:00,17,78.65,78.95,78.65,78.825,217
20121201|2012-05-17 12:30,17,78.9,78.9,78.4,78.75,252
20121201|2012-05-17 13:00,17,78.725,78.825,78.725,78.775,63
20121201|2012-05-17 13:30,17,78.75,78.75,78.675,78.7,35
20121201|2012-05-17 14:30,17,78.8,78.9,78.8,78.85,10
20121201|2012-05-17 15:00,17,78.925,78.95,78.925,78.95,3
20121201|2012-05-17 15:30,17,78.95,78.975,78.95,78.975,7
20121201|2012-05-17 17:00,18,78.975,79,78.975,79,3
20121201|2012-05-17 17:30,18,79,79.05,78.9,78.9,29
20121201|2012-05-17 18:00,18,78.85,78.85,78.8,78.8,3
20121201|2012-05-17 22:30,18,78.775,78.775,78.775,78.775,1
20121201|2012-05-18 00:00,18,78.75,78.75,78.75,78.75,1
20121201|2012-05-18 05:00,18,78.75,78.75,78.75,78.75,5
20121201|2012-05-18 05:30,18,78.825,78.825,78.7,78.7,3
20121201|2012-05-18 07:00,18,78.675,78.725,78.55,78.7,18
20121201|2012-05-18 07:30,18,78.5,78.65,78.45,78.625,12
20121201|2012-05-18 08:00,18,78.625,78.675,78.6,78.6,6
20121201|2012-05-18 08:30,18,78.525,78.525,78.525,78.525,5
20121201|2012-05-18 09:00,18,78.45,78.85,78.275,78.8,169
20121201|2012-05-18 09:30,18,78.775,79.425,78.7,79.25,355
20121201|2012-05-18 10:00,18,79.175,79.25,79.05,79.225,69
20121201|2012-05-18 10:30,18,79.25,79.25,78.925,79.125,48
20121201|2012-05-18 11:00,18,79.1,79.225,79.075,79.225,10
20121201|2012-05-18 11:30,18,79.1,79.35,79.1,79.325,128
20121201|2012-05-18 12:00,18,79.35,79.35,79.225,79.25,28
20121201|2012-05-18 12:30,18,79.25,79.325,78.95,79.175,153
20121201|2012-05-18 13:00,18,79.175,79.175,78.875,78.9,143
20121201|2012-05-18 13:30,18,79,79.125,79,79.075,21
20121201|2012-05-21 09:00,21,79.175,79.2,78.65,78.925,141
20121201|2012-05-21 09:30,21,78.95,78.975,78.65,78.775,194
20121201|2012-05-21 10:00,21,78.775,78.95,78.7,78.95,61
20121201|2012-05-21 10:30,21,78.85,79.05,78.75,78.925,84
20121201|2012-05-21 11:00,21,78.85,79.05,78.75,78.85,35
20121201|2012-05-21 11:30,21,78.9,78.9,78.75,78.75,46
20121201|2012-05-21 12:00,21,78.75,78.925,78.75,78.9,29
20121201|2012-05-21 12:30,21,78.85,78.925,78.6,78.6,226
20121201|2012-05-21 13:00,21,78.6,78.75,78.525,78.55,68
20121201|2012-05-21 13:30,21,78.55,78.55,78.55,78.55,4
20121201|2012-05-21 14:30,21,78.6,78.6,78.525,78.525,2
20121201|2012-05-21 17:30,22,78.4,78.4,78.4,78.4,7
20121201|2012-05-21 19:30,22,78.25,78.25,78.225,78.225,3
20121201|2012-05-22 00:30,22,78.3,78.3,78.3,78.3,1
20121201|2012-05-22 04:30,22,78.225,78.25,78.225,78.25,2
20121201|2012-05-22 05:30,22,78.25,78.25,78.25,78.25,1
20121201|2012-05-22 06:00,22,78.25,78.25,78.2,78.2,4
20121201|2012-05-22 07:00,22,78.2,78.275,78.2,78.275,8
20121201|2012-05-22 07:30,22,78.175,78.3,78.175,78.3,7
20121201|2012-05-22 08:00,22,78.3,78.35,78.3,78.3,22
20121201|2012-05-22 08:30,22,78.325,78.4,78.075,78.075,16
20121201|2012-05-22 09:00,22,78.275,78.45,78.225,78.4,35
20121201|2012-05-22 09:30,22,78.375,78.4,78.1,78.175,50
20121201|2012-05-22 10:00,22,78.2,78.525,78.175,78.375,33
20121201|2012-05-22 10:30,22,78.225,78.25,78.125,78.2,68
20121201|2012-05-22 11:00,22,78.275,78.325,78.2,78.325,30
20121201|2012-05-22 11:30,22,78.275,78.275,78.2,78.225,6
20121201|2012-05-22 12:00,22,78.025,78.1,77.925,77.925,35
20121201|2012-05-22 12:30,22,77.975,78,77.775,77.8,151
20121201|2012-05-22 13:00,22,77.8,77.9,77.675,77.85,139
20121201|2012-05-22 13:30,22,77.85,77.85,77.85,77.85,1
20121201|2012-05-22 14:00,22,77.8,77.8,77.55,77.675,13
20121201|2012-05-22 14:30,22,77.6,77.675,77.6,77.675,3
20121201|2012-05-22 15:00,22,77.775,77.775,77.5,77.5,3
20121201|2012-05-22 15:30,22,77.45,77.525,77.425,77.525,7
20121201|2012-05-22 17:00,23,77.525,77.525,77.275,77.525,35
20121201|2012-05-22 18:00,23,77.325,77.425,77.325,77.425,2
20121201|2012-05-22 19:00,23,77.325,77.325,77.275,77.275,2
20121201|2012-05-22 19:30,23,77.25,77.275,77.25,77.275,3
20121201|2012-05-22 20:00,23,77.275,77.325,77.25,77.25,7
20121201|2012-05-22 20:30,23,77.175,77.175,77.15,77.15,4
20121201|2012-05-22 21:00,23,77.3,77.3,77.3,77.3,1
20121201|2012-05-23 00:30,23,77.375,77.4,77.375,77.4,2
20121201|2012-05-23 03:00,23,77.35,77.35,77.35,77.35,1
20121201|2012-05-23 04:00,23,77.4,77.425,77.4,77.425,2
20121201|2012-05-23 04:30,23,77.375,77.45,77.375,77.425,9
20121201|2012-05-23 05:00,23,77.45,77.45,77.35,77.35,20
20121201|2012-05-23 05:30,23,77.375,77.375,77.35,77.35,4
20121201|2012-05-23 06:00,23,77.3,77.3,77.3,77.3,1
20121201|2012-05-23 06:30,23,77.25,77.25,77.05,77.25,32
20121201|2012-05-23 07:00,23,77.25,77.25,77.25,77.25,10
20121201|2012-05-23 07:30,23,77.25,77.25,77.025,77.175,14
20121201|2012-05-23 08:00,23,77.2,77.2,76.85,76.95,49
20121201|2012-05-23 08:30,23,76.875,77.025,76.75,76.75,46
20121201|2012-05-23 09:00,23,76.875,77.2,76.725,76.825,414
20121201|2012-05-23 09:30,23,76.85,77.375,76.8,77.35,331
20121201|2012-05-23 10:00,23,77.4,77.7,77.375,77.625,272
20121201|2012-05-23 10:30,23,77.675,78.1,77.575,77.8,300
20121201|2012-05-23 11:00,23,77.8,78.05,77.8,77.875,130
20121201|2012-05-23 11:30,23,77.825,78.075,77.825,77.825,76
20121201|2012-05-23 12:00,23,77.925,78.225,77.925,78.225,131
20121201|2012-05-23 12:30,23,78.125,78.35,77.925,77.95,102
20121201|2012-05-23 13:00,23,77.9,77.975,77.75,77.75,26
20121201|2012-05-23 14:00,23,77.825,77.85,77.825,77.85,3
20121201|2012-05-23 15:00,23,77.7,77.7,77.65,77.65,8
20121201|2012-05-23 17:00,24,77.85,77.85,77.85,77.85,5
20121201|2012-05-23 21:00,24,77.9,77.95,77.9,77.95,2
20121201|2012-05-24 03:30,24,77.8,77.8,77.8,77.8,1
20121201|2012-05-24 04:00,24,77.775,77.775,77.775,77.775,1
20121201|2012-05-24 06:00,24,77.9,77.9,77.9,77.9,1
20121201|2012-05-24 07:00,24,77.775,77.775,77.625,77.625,12
20121201|2012-05-24 07:30,24,77.6,77.6,77.575,77.575,2
20121201|2012-05-24 08:00,24,77.825,77.9,77.775,77.775,28
20121201|2012-05-24 08:30,24,77.825,77.825,77.775,77.825,4
20121201|2012-05-24 09:00,24,77.85,78.075,77.7,77.925,175
20121201|2012-05-24 09:30,24,77.925,78.175,77.5,77.525,76
20121201|2012-05-24 10:00,24,77.55,78.125,77.425,78.075,55
20121201|2012-05-24 10:30,24,78.175,78.25,77.975,78.225,224
20121201|2012-05-24 11:00,24,78.1,78.3,78.05,78.175,84
20121201|2012-05-24 11:30,24,78.15,78.225,78.125,78.15,24
20121201|2012-05-24 12:00,24,78.075,78.1,78.025,78.075,16
20121201|2012-05-24 12:30,24,78.05,78.25,77.975,77.975,101
20121201|2012-05-24 13:00,24,78.025,78.05,78,78,32
20121201|2012-05-24 13:30,24,78,78.075,77.975,78.075,33
20121201|2012-05-24 14:00,24,78.075,78.075,78,78,4
20121201|2012-05-24 14:30,24,78,78.025,77.95,77.95,11
20121201|2012-05-24 15:00,24,77.9,78.1,77.775,78.1,57
20121201|2012-05-24 15:30,24,78,78.05,78,78.05,12
20121201|2012-05-24 18:00,25,77.775,77.775,77.7,77.7,14
20121201|2012-05-24 20:30,25,77.9,77.9,77.9,77.9,1
20121201|2012-05-24 21:30,25,77.9,77.9,77.9,77.9,1
20121201|2012-05-24 23:30,25,77.95,77.95,77.95,77.95,4
20121201|2012-05-25 06:00,25,78,78.025,78,78.025,6
20121201|2012-05-25 06:30,25,78.025,78.025,78.025,78.025,4
20121201|2012-05-25 08:00,25,77.825,78.075,77.75,77.875,97
20121201|2012-05-25 08:30,25,77.95,78,77.925,78,34
20121201|2012-05-25 09:00,25,78,78.375,77.825,77.85,369
20121201|2012-05-25 09:30,25,77.85,77.875,77.7,77.775,109
20121201|2012-05-25 10:00,25,77.8,77.875,77.675,77.725,89
20121201|2012-05-25 10:30,25,77.725,77.8,77.525,77.65,224
20121201|2012-05-25 11:00,25,77.6,77.725,77.525,77.65,93
20121201|2012-05-25 11:30,25,77.7,77.75,77.625,77.675,104
20121201|2012-05-25 12:00,25,77.675,77.75,77.6,77.7,62
20121201|2012-05-25 12:30,25,77.75,77.925,77.675,77.875,266
20121201|2012-05-25 13:00,25,77.85,78.125,77.85,78,281
20121201|2012-05-25 13:30,25,78.025,78.025,78.025,78.025,1
20121201|2012-05-29 09:00,29,78.05,78.75,77.925,78.525,185
20121201|2012-05-29 09:30,29,78.475,78.5,78.375,78.5,46
20121201|2012-05-29 10:00,29,78.575,78.625,78.5,78.55,64
20121201|2012-05-29 10:30,29,78.575,78.6,78.45,78.6,108
20121201|2012-05-29 11:00,29,78.45,78.55,78.45,78.55,14
20121201|2012-05-29 11:30,29,78.6,78.6,78.275,78.275,65
20121201|2012-05-29 12:00,29,78.35,78.35,78.2,78.2,16
20121201|2012-05-29 12:30,29,78.15,78.875,78.15,78.75,100
20121201|2012-05-29 13:00,29,78.75,78.95,78.75,78.825,127
20121201|2012-05-29 13:30,29,78.85,78.85,78.85,78.85,1
20121201|2012-05-29 14:30,29,78.775,78.8,78.7,78.7,17
20121201|2012-05-29 15:00,29,78.7,78.75,78.7,78.75,8
20121201|2012-05-29 17:00,30,78.6,78.6,78.6,78.6,1
20121201|2012-05-29 21:00,30,78.875,78.875,78.875,78.875,1
20121201|2012-05-30 01:00,30,78.8,78.825,78.8,78.825,3
20121201|2012-05-30 03:00,30,78.8,78.9,78.8,78.8,3
20121201|2012-05-30 06:00,30,78.75,78.75,78.75,78.75,1
20121201|2012-05-30 07:30,30,78.85,78.85,78.725,78.75,8
20121201|2012-05-30 08:00,30,78.75,78.85,78.675,78.725,26
20121201|2012-05-30 08:30,30,78.65,78.65,78.2,78.3,32
20121201|2012-05-30 09:00,30,78.2,78.475,77.95,78.375,93
20121201|2012-05-30 09:30,30,78.425,78.45,78.075,78.15,60
20121201|2012-05-30 10:00,30,78.25,78.525,78.25,78.425,78
20121201|2012-05-30 10:30,30,78.525,78.575,78.45,78.525,31
20121201|2012-05-30 11:00,30,78.625,78.825,78.575,78.575,126
20121201|2012-05-30 11:30,30,78.55,79.025,78.55,78.9,159
20121201|2012-05-30 12:00,30,78.9,78.9,78.525,78.725,122
20121201|2012-05-30 12:30,30,78.7,78.85,78.675,78.8,150
20121201|2012-05-30 13:00,30,78.85,78.9,78.775,78.825,107
20121201|2012-05-30 13:30,30,78.85,78.85,78.8,78.825,22
20121201|2012-05-30 14:00,30,78.775,78.775,78.7,78.7,23
20121201|2012-05-30 14:30,30,78.775,78.825,78.775,78.825,11
20121201|2012-05-30 15:00,30,78.825,78.9,78.775,78.9,29
20121201|2012-05-30 15:30,30,78.875,78.875,78.875,78.875,3
20121201|2012-05-30 18:30,31,78.95,79,78.95,79,2
20121201|2012-05-30 19:00,31,78.975,78.975,78.975,78.975,1
20121201|2012-05-30 22:00,31,79.125,79.125,79.125,79.125,1
20121201|2012-05-31 02:30,31,79,79,79,79,1
20121201|2012-05-31 03:00,31,78.95,79,78.95,79,2
20121201|2012-05-31 03:30,31,78.925,78.925,78.925,78.925,1
20121201|2012-05-31 04:00,31,78.9,78.9,78.9,78.9,4
20121201|2012-05-31 04:30,31,78.9,78.9,78.9,78.9,9
20121201|2012-05-31 05:00,31,78.9,78.9,78.9,78.9,5
20121201|2012-05-31 05:30,31,78.85,78.9,78.85,78.9,8
20121201|2012-05-31 06:00,31,78.9,78.925,78.875,78.925,9
20121201|2012-05-31 06:30,31,78.975,78.975,78.975,78.975,1
20121201|2012-05-31 07:00,31,79,79.1,79,79.025,43
20121201|2012-05-31 07:30,31,79.05,79.05,78.825,78.825,17
20121201|2012-05-31 08:00,31,78.9,79.15,78.9,79.15,20
20121201|2012-05-31 08:30,31,79.175,79.5,79.15,79.175,75
20121201|2012-05-31 09:00,31,79.125,79.525,79.05,79.325,225
20121201|2012-05-31 09:30,31,79.3,79.5,79.25,79.325,48
20121201|2012-05-31 10:00,31,79.225,79.6,79.225,79.55,155
20121201|2012-05-31 10:30,31,79.6,79.775,79.55,79.725,189
20121201|2012-05-31 11:00,31,79.725,79.975,79.6,79.7,416
20121201|2012-05-31 11:30,31,79.675,79.775,79.55,79.675,77
20121201|2012-05-31 12:00,31,79.75,79.8,79.675,79.775,139
20121201|2012-05-31 12:30,31,79.75,80,79.575,79.9,693
20121201|2012-05-31 13:00,31,79.9,79.95,79.8,79.875,135
20121201|2012-05-31 13:30,31,79.9,79.925,79.75,79.775,117
20121201|2012-05-31 14:00,31,79.775,79.775,79.7,79.7,8
20121201|2012-05-31 14:30,31,79.7,79.775,79.7,79.725,4
20121201|2012-05-31 15:00,31,79.85,79.925,79.825,79.925,26
20121201|2012-05-31 17:00,1,79.75,80,79.6,79.9,15
20121201|2012-05-31 17:30,1,79.8,79.8,79.8,79.8,1
20121201|2012-05-31 21:30,1,79.8,79.8,79.8,79.8,2
20121201|2012-05-31 22:00,1,79.75,79.8,79.75,79.8,12
20121201|2012-06-01 03:00,1,79.9,79.9,79.9,79.9,1
20121201|2012-06-01 05:00,1,79.725,79.725,79.725,79.725,3
20121201|2012-06-01 06:30,1,79.875,80,79.85,80,44
20121201|2012-06-01 07:00,1,80,80,79.775,79.775,31
20121201|2012-06-01 07:30,1,79.675,79.675,79.5,79.575,28
20121201|2012-06-01 08:00,1,79.55,79.75,79.5,79.75,39
20121201|2012-06-01 08:30,1,79.8,80.025,79.775,79.775,204
20121201|2012-06-01 09:00,1,79.85,79.95,79.7,79.825,221
20121201|2012-06-01 09:30,1,79.7,79.8,79.525,79.8,53
20121201|2012-06-01 10:00,1,79.7,80.075,79.7,80.05,161
20121201|2012-06-01 10:30,1,80.05,80.2,79.775,79.775,233
20121201|2012-06-01 11:00,1,79.85,79.95,79.625,79.9,116
20121201|2012-06-01 11:30,1,79.9,79.9,79.45,79.675,80
20121201|2012-06-01 12:00,1,79.7,80,79.7,79.95,214
20121201|2012-06-01 12:30,1,79.725,80,79.7,79.925,136
20121201|2012-06-01 13:00,1,79.95,79.975,79.7,79.775,215
20121201|2012-06-01 13:30,1,79.9,79.9,79.9,79.9,1
20121201|2012-06-04 09:00,4,79.9,80.3,79.725,79.875,207
20121201|2012-06-04 09:30,4,79.875,80.325,79.85,80.275,117
20121201|2012-06-04 10:00,4,80.325,80.425,80.275,80.375,117
20121201|2012-06-04 10:30,4,80.375,80.575,80.375,80.4,94
20121201|2012-06-04 11:00,4,80.425,80.525,80.375,80.45,95
20121201|2012-06-04 11:30,4,80.45,80.45,80.25,80.3,44
20121201|2012-06-04 12:00,4,80.25,80.5,80.25,80.375,108
20121201|2012-06-04 12:30,4,80.475,80.5,80.025,80.175,353
20121201|2012-06-04 13:00,4,80.15,80.3,80.15,80.3,226
20121201|2012-06-04 13:30,4,80.3,80.3,79.925,79.925,121
20121201|2012-06-04 14:00,4,79.95,80.2,79.95,80.125,18
20121201|2012-06-04 14:30,4,80.175,80.2,80.15,80.15,12
20121201|2012-06-04 15:00,4,80.275,80.275,80.25,80.275,4
20121201|2012-06-04 15:30,4,80.175,80.175,79.85,80,23
20121201|2012-06-04 17:30,5,80.2,80.2,80.2,80.2,1
20121201|2012-06-04 18:00,5,80.2,80.2,80.15,80.2,7
20121201|2012-06-04 19:00,5,80.175,80.175,80.175,80.175,1
20121201|2012-06-04 22:00,5,80,80,80,80,1
20121201|2012-06-05 00:00,5,80.125,80.125,80.125,80.125,3
20121201|2012-06-05 01:00,5,80.175,80.175,80.175,80.175,2
20121201|2012-06-05 02:00,5,80.125,80.175,80.125,80.175,2
20121201|2012-06-05 02:30,5,80.2,80.2,80.2,80.2,2
20121201|2012-06-05 04:30,5,80.15,80.2,80.15,80.2,9
20121201|2012-06-05 05:30,5,80.175,80.175,80.175,80.175,2
20121201|2012-06-05 06:00,5,80.175,80.175,80.175,80.175,2
20121201|2012-06-05 06:30,5,80.15,80.175,80.1,80.1,6
20121201|2012-06-05 07:00,5,80.15,80.175,80.15,80.175,3
20121201|2012-06-05 07:30,5,80.025,80.15,80,80.15,14
20121201|2012-06-05 08:00,5,80.15,80.225,80.1,80.1,11
20121201|2012-06-05 08:30,5,80,80,80,80,1
20121201|2012-06-05 09:00,5,80.125,80.25,79.975,80,172
20121201|2012-06-05 09:30,5,80,80.175,79.725,80.15,257
20121201|2012-06-05 10:00,5,80.175,80.275,80.15,80.225,145
20121201|2012-06-05 10:30,5,80.2,80.375,80.075,80.375,135
20121201|2012-06-05 11:00,5,80.375,80.7,80.375,80.675,213
20121201|2012-06-05 11:30,5,80.675,80.725,80.625,80.65,44
20121201|2012-06-05 12:00,5,80.6,80.7,80.35,80.5,82
20121201|2012-06-05 12:30,5,80.475,80.625,80.325,80.5,324
20121201|2012-06-05 13:00,5,80.525,80.575,80.325,80.425,137
20121201|2012-06-05 13:30,5,80.4,80.425,80.35,80.375,8
20121201|2012-06-05 14:00,5,80.375,80.375,80.3,80.3,6
20121201|2012-06-05 14:30,5,80.275,80.375,80.275,80.375,6
20121201|2012-06-05 15:00,5,80.4,80.4,80.225,80.225,4
20121201|2012-06-05 15:30,5,80.275,80.275,80.25,80.25,2
20121201|2012-06-05 19:30,6,80.225,80.225,80.2,80.2,2
20121201|2012-06-05 20:30,6,80.4,80.5,80.4,80.5,41
20121201|2012-06-05 21:00,6,80.525,80.65,80.525,80.65,25
20121201|2012-06-06 01:00,6,80.65,80.65,80.65,80.65,1
20121201|2012-06-06 05:30,6,80.7,80.7,80.7,80.7,2
20121201|2012-06-06 07:00,6,80.425,80.425,80.3,80.35,13
20121201|2012-06-06 07:30,6,80.5,80.55,80.5,80.55,3
20121201|2012-06-06 08:00,6,80.45,80.525,80.45,80.525,18
20121201|2012-06-06 08:30,6,80.525,80.65,80.5,80.6,36
20121201|2012-06-06 09:00,6,80.675,80.75,80.4,80.55,487
20121201|2012-06-06 09:30,6,80.55,80.575,80.25,80.575,92
20121201|2012-06-06 10:00,6,80.6,80.675,80.35,80.35,114
20121201|2012-06-06 10:30,6,80.325,80.7,80.225,80.65,225
20121201|2012-06-06 11:00,6,80.7,80.75,80.625,80.65,259
20121201|2012-06-06 11:30,6,80.65,80.725,80.65,80.675,50
20121201|2012-06-06 12:00,6,80.7,80.75,80.625,80.65,53
20121201|2012-06-06 12:30,6,80.75,80.9,80.7,80.85,361
20121201|2012-06-06 13:00,6,80.85,80.85,80.575,80.65,159
20121201|2012-06-06 13:30,6,80.6,80.6,80.2,80.2,190
20121201|2012-06-06 14:00,6,80.25,80.25,80.2,80.25,107
20121201|2012-06-06 14:30,6,80.25,80.25,80.25,80.25,17
20121201|2012-06-06 15:00,6,80.325,80.4,80.325,80.4,5
20121201|2012-06-06 15:30,6,80.4,80.475,80.4,80.475,2
20121201|2012-06-06 17:00,7,80.35,80.35,80.35,80.35,2
20121201|2012-06-06 17:30,7,80.45,80.45,80.45,80.45,5
20121201|2012-06-06 19:00,7,80.425,80.425,80.425,80.425,2
20121201|2012-06-06 22:30,7,80.375,80.375,80.35,80.35,5
20121201|2012-06-07 00:00,7,80.45,80.45,80.45,80.45,1
20121201|2012-06-07 00:30,7,80.45,80.45,80.45,80.45,2
20121201|2012-06-07 01:30,7,80.5,80.5,80.5,80.5,5
20121201|2012-06-07 02:00,7,80.5,80.5,80.5,80.5,28
20121201|2012-06-07 02:30,7,80.5,80.5,80.5,80.5,6
20121201|2012-06-07 03:00,7,80.5,80.5,80.5,80.5,22
20121201|2012-06-07 04:30,7,80.5,80.5,80.5,80.5,8
20121201|2012-06-07 05:00,7,80.5,80.5,80.5,80.5,9
20121201|2012-06-07 05:30,7,80.5,80.5,80.5,80.5,6
20121201|2012-06-07 06:00,7,80.5,80.5,80.5,80.5,37
20121201|2012-06-07 06:30,7,80.5,80.5,80.475,80.475,20
20121201|2012-06-07 07:00,7,80.475,80.5,80.325,80.325,101
20121201|2012-06-07 07:30,7,80.4,80.45,80.4,80.45,33
20121201|2012-06-07 08:00,7,80.45,80.45,80.275,80.45,60
20121201|2012-06-07 08:30,7,80.45,80.5,80.35,80.5,142
20121201|2012-06-07 09:00,7,80.5,80.575,80.25,80.55,282
20121201|2012-06-07 09:30,7,80.55,80.625,79.95,80.25,203
20121201|2012-06-07 10:00,7,80.25,80.5,80.15,80.45,260
20121201|2012-06-07 10:30,7,80.4,80.625,80.35,80.4,283
20121201|2012-06-07 11:00,7,80.425,80.45,80.175,80.2,344
20121201|2012-06-07 11:30,7,80.2,80.4,80.15,80.375,172
20121201|2012-06-07 12:00,7,80.375,80.725,80.325,80.675,464
20121201|2012-06-07 12:30,7,80.65,80.75,80.3,80.4,395
20121201|2012-06-07 13:00,7,80.4,80.425,80.3,80.35,229
20121201|2012-06-07 13:30,7,80.4,80.45,80.4,80.45,12
20121201|2012-06-07 14:30,7,80.475,80.6,80.4,80.4,6
20121201|2012-06-07 15:00,7,80.275,80.275,80.275,80.275,2
20121201|2012-06-07 15:30,7,80.275,80.3,80.275,80.3,43
20121201|2012-06-07 17:30,8,80.1,80.1,80,80,13
20121201|2012-06-07 21:00,8,79.9,79.9,79.9,79.9,2
20121201|2012-06-07 23:00,8,79.9,79.9,79.9,79.9,1
20121201|2012-06-08 02:00,8,80.025,80.1,80.025,80.1,6
20121201|2012-06-08 03:00,8,80.175,80.225,80.175,80.225,7
20121201|2012-06-08 03:30,8,80.3,80.3,80.3,80.3,1
20121201|2012-06-08 04:00,8,80.375,80.4,80.375,80.4,2
20121201|2012-06-08 04:30,8,80.4,80.4,80.4,80.4,1
20121201|2012-06-08 05:30,8,80.475,80.475,80.475,80.475,8
20121201|2012-06-08 06:30,8,80.5,80.5,80.45,80.45,2
20121201|2012-06-08 07:30,8,80.425,80.45,80.4,80.4,6
20121201|2012-06-08 08:00,8,80.25,80.45,80.225,80.35,28
20121201|2012-06-08 08:30,8,80.25,80.425,80.2,80.35,24
20121201|2012-06-08 09:00,8,80.475,80.75,80.475,80.725,220
20121201|2012-06-08 09:30,8,80.75,80.775,80.6,80.725,194
20121201|2012-06-08 10:00,8,80.75,80.85,80.75,80.8,189
20121201|2012-06-08 10:30,8,80.8,80.825,80.6,80.6,173
20121201|2012-06-08 11:00,8,80.6,80.8,80.5,80.7,227
20121201|2012-06-08 11:30,8,80.7,80.7,80.375,80.375,263
20121201|2012-06-08 12:00,8,80.4,80.55,80.175,80.2,200
20121201|2012-06-08 12:30,8,80.2,80.6,80.025,80.1,314
20121201|2012-06-08 13:00,8,80.05,80.175,80.025,80.05,257
20121201|2012-06-08 13:30,8,80.05,80.125,80.025,80.125,12
20121201|2012-06-11 09:00,11,79.95,80.15,79.9,79.95,298
20121201|2012-06-11 09:30,11,80.025,80.175,79.975,79.975,154
20121201|2012-06-11 10:00,11,80.025,80.075,79.875,79.95,222
20121201|2012-06-11 10:30,11,79.95,80.075,79.875,79.975,116
20121201|2012-06-11 11:00,11,79.975,80.05,79.95,79.95,107
20121201|2012-06-11 11:30,11,79.975,80.05,79.775,79.825,156
20121201|2012-06-11 12:00,11,79.85,79.95,79.775,79.775,129
20121201|2012-06-11 12:30,11,79.8,79.95,79.775,79.95,143
20121201|2012-06-11 13:00,11,79.9,80.05,79.9,80,301
20121201|2012-06-11 13:30,11,80,80,79.95,79.95,65
20121201|2012-06-11 14:00,11,79.95,79.95,79.8,79.8,37
20121201|2012-06-11 14:30,11,79.825,79.85,79.825,79.85,3
20121201|2012-06-11 15:00,11,80.05,80.1,79.95,80.075,30
20121201|2012-06-11 15:30,11,79.925,79.925,79.925,79.925,1
20121201|2012-06-11 19:30,12,79.85,80.025,79.85,80.025,16
20121201|2012-06-11 20:00,12,80,80,80,80,5
20121201|2012-06-11 23:00,12,80.025,80.1,80.025,80.1,7
20121201|2012-06-12 01:30,12,80.1,80.1,80.1,80.1,5
20121201|2012-06-12 02:00,12,80.1,80.1,80.1,80.1,1
20121201|2012-06-12 03:00,12,80.1,80.2,80.1,80.2,19
20121201|2012-06-12 04:00,12,80.2,80.2,80.2,80.2,11
20121201|2012-06-12 04:30,12,80.225,80.225,80.225,80.225,1
20121201|2012-06-12 05:00,12,80.225,80.25,80.2,80.2,14
20121201|2012-06-12 05:30,12,80.225,80.275,80.225,80.275,18
20121201|2012-06-12 06:00,12,80.3,80.3,80.3,80.3,16
20121201|2012-06-12 06:30,12,80.3,80.3,80.25,80.25,11
20121201|2012-06-12 07:30,12,80.175,80.175,80.075,80.1,32
20121201|2012-06-12 08:00,12,80.15,80.2,80.05,80.175,39
20121201|2012-06-12 08:30,12,80.15,80.2,80.025,80.05,70
20121201|2012-06-12 09:00,12,80.1,80.2,80.05,80.15,82
20121201|2012-06-12 09:30,12,80.175,80.175,79.925,80.075,98
20121201|2012-06-12 10:00,12,80.075,80.075,79.8,79.95,90
20121201|2012-06-12 10:30,12,79.95,80.125,79.925,80.1,91
20121201|2012-06-12 11:00,12,80.125,80.125,79.8,79.8,32
20121201|2012-06-12 11:30,12,79.8,79.8,79.35,79.625,237
20121201|2012-06-12 12:00,12,79.675,79.75,79.1,79.5,433
20121201|2012-06-12 12:30,12,79.5,79.9,79.5,79.85,188
20121201|2012-06-12 13:00,12,79.85,79.925,79.8,79.9,145
20121201|2012-06-12 13:30,12,79.8,79.8,79.75,79.75,14
20121201|2012-06-12 14:30,12,79.75,79.75,79.725,79.725,15
20121201|2012-06-12 15:00,12,79.7,79.7,79.7,79.7,4
20121201|2012-06-12 15:30,12,79.725,79.725,79.725,79.725,1
20121201|2012-06-12 17:30,13,79.7,79.7,79.7,79.7,7
20121201|2012-06-12 19:00,13,79.7,79.7,79.7,79.7,1
20121201|2012-06-12 22:30,13,79.75,79.75,79.75,79.75,1
20121201|2012-06-12 23:30,13,79.75,79.75,79.75,79.75,1
20121201|2012-06-13 04:00,13,79.95,79.95,79.95,79.95,5
20121201|2012-06-13 05:00,13,80,80.05,79.95,80.05,16
20121201|2012-06-13 05:30,13,80.025,80.1,80.025,80.1,7
20121201|2012-06-13 06:00,13,80.125,80.15,80.125,80.15,16
20121201|2012-06-13 06:30,13,80.15,80.2,79.975,79.975,43
20121201|2012-06-13 07:00,13,79.975,80,79.975,80,5
20121201|2012-06-13 07:30,13,79.925,79.925,79.725,79.725,17
20121201|2012-06-13 08:00,13,79.7,79.7,79.575,79.625,57
20121201|2012-06-13 08:30,13,79.55,79.575,79.425,79.55,29
20121201|2012-06-13 09:00,13,79.6,79.65,79.375,79.475,251
20121201|2012-06-13 09:30,13,79.525,79.675,79.4,79.5,274
20121201|2012-06-13 10:00,13,79.45,79.9,79.45,79.7,190
20121201|2012-06-13 10:30,13,79.7,79.875,79.65,79.8,185
20121201|2012-06-13 11:00,13,79.875,80.25,79.85,80.175,234
20121201|2012-06-13 11:30,13,80.15,80.225,80,80.1,135
20121201|2012-06-13 12:00,13,80.1,80.4,80.075,80.4,169
20121201|2012-06-13 12:30,13,80.35,80.375,80.025,80.275,268
20121201|2012-06-13 13:00,13,80.2,80.25,80.05,80.05,128
20121201|2012-06-13 13:30,13,80.075,80.125,80.05,80.125,10
20121201|2012-06-13 14:00,13,80.1,80.15,80.05,80.075,8
20121201|2012-06-13 14:30,13,80.05,80.125,79.825,80.05,12
20121201|2012-06-13 15:00,13,80.225,80.25,80.225,80.25,5
20121201|2012-06-13 15:30,13,80.05,80.125,80,80.125,13
20121201|2012-06-13 17:00,14,80.175,80.375,80.175,80.375,27
20121201|2012-06-13 18:30,14,80.25,80.275,80.25,80.275,5
20121201|2012-06-13 19:00,14,80.275,80.275,80.275,80.275,3
20121201|2012-06-13 19:30,14,80.275,80.275,80.275,80.275,3
20121201|2012-06-13 20:00,14,80.175,80.175,80.175,80.175,3
20121201|2012-06-13 20:30,14,80.25,80.25,80.25,80.25,1
20121201|2012-06-13 23:00,14,80.3,80.3,80.3,80.3,1
20121201|2012-06-13 23:30,14,80.3,80.3,80.3,80.3,1
20121201|2012-06-14 00:30,14,80.35,80.35,80.35,80.35,4
20121201|2012-06-14 01:00,14,80.35,80.35,80.35,80.35,5
20121201|2012-06-14 01:30,14,80.35,80.4,80.35,80.4,7
20121201|2012-06-14 02:00,14,80.4,80.4,80.4,80.4,2
20121201|2012-06-14 03:00,14,80.4,80.4,80.4,80.4,1
20121201|2012-06-14 03:30,14,80.4,80.4,80.4,80.4,1
20121201|2012-06-14 04:30,14,80.4,80.4,80.4,80.4,3
20121201|2012-06-14 05:00,14,80.4,80.45,80.4,80.45,36
20121201|2012-06-14 05:30,14,80.45,80.45,80.425,80.425,6
20121201|2012-06-14 06:00,14,80.35,80.45,80.35,80.45,6
20121201|2012-06-14 06:30,14,80.35,80.375,80.2,80.2,30
20121201|2012-06-14 07:00,14,80.15,80.25,80.1,80.25,12
20121201|2012-06-14 07:30,14,80.25,80.25,80.25,80.25,22
20121201|2012-06-14 08:00,14,80.25,80.25,80.125,80.125,10
20121201|2012-06-14 08:30,14,80.2,80.25,80.1,80.25,9
20121201|2012-06-14 09:00,14,80.15,80.275,79.95,80.075,120
20121201|2012-06-14 09:30,14,80.175,80.3,80.1,80.3,216
20121201|2012-06-14 10:00,14,80.3,80.3,80.175,80.275,173
20121201|2012-06-14 10:30,14,80.225,80.25,80.15,80.25,129
20121201|2012-06-14 11:00,14,80.225,80.35,80.15,80.275,156
20121201|2012-06-14 11:30,14,80.25,80.275,80.1,80.25,76
20121201|2012-06-14 12:00,14,80.25,80.25,79.9,80.05,150
20121201|2012-06-14 12:30,14,80.075,80.175,79.8,79.825,219
20121201|2012-06-14 13:00,14,79.8,79.8,79.6,79.6,109
20121201|2012-06-14 13:30,14,79.7,79.775,79.5,79.5,37
20121201|2012-06-14 14:00,14,79.5,79.575,79.5,79.55,79
20121201|2012-06-14 14:30,14,79.6,79.6,79.6,79.6,1
20121201|2012-06-14 15:00,14,79.55,79.7,79.425,79.7,60
20121201|2012-06-14 15:30,14,79.65,79.65,79.65,79.65,1
20121201|2012-06-14 18:30,15,79.75,79.75,79.75,79.75,3
20121201|2012-06-14 19:00,15,79.75,79.75,79.75,79.75,2
20121201|2012-06-14 21:00,15,79.775,79.775,79.775,79.775,2
20121201|2012-06-14 22:00,15,79.775,79.775,79.775,79.775,1
20121201|2012-06-14 22:30,15,79.675,79.675,79.675,79.675,1
20121201|2012-06-15 04:00,15,79.675,79.675,79.675,79.675,4
20121201|2012-06-15 04:30,15,79.65,79.65,79.65,79.65,12
20121201|2012-06-15 05:00,15,79.65,79.65,79.4,79.425,11
20121201|2012-06-15 05:30,15,79.375,79.375,79.375,79.375,1
20121201|2012-06-15 07:00,15,79.5,79.5,79.5,79.5,6
20121201|2012-06-15 07:30,15,79.5,79.6,79.425,79.425,14
20121201|2012-06-15 08:00,15,79.375,79.5,79.025,79.025,44
20121201|2012-06-15 08:30,15,79.1,79.55,78.8,79.5,133
20121201|2012-06-15 09:00,15,79.275,79.6,79.225,79.475,118
20121201|2012-06-15 09:30,15,79.45,79.475,78.975,79.175,246
20121201|2012-06-15 10:00,15,79.125,79.5,79.125,79.5,132
20121201|2012-06-15 10:30,15,79.5,79.525,79.35,79.475,146
20121201|2012-06-15 11:00,15,79.425,79.6,79.375,79.55,124
20121201|2012-06-15 11:30,15,79.6,79.625,79.325,79.55,146
20121201|2012-06-15 12:00,15,79.55,79.625,78.9,78.95,224
20121201|2012-06-15 12:30,15,78.975,79.025,77.9,78.05,582
20121201|2012-06-15 13:00,15,78.025,78.075,77.775,77.825,188
20121201|2012-06-15 13:30,15,78.05,78.05,77.975,77.975,15
20121201|2012-06-18 09:00,18,78.25,79.075,78.225,79.025,295
20121201|2012-06-18 09:30,18,79.05,79.6,79.05,79.425,276
20121201|2012-06-18 10:00,18,79.5,79.5,79.15,79.45,77
20121201|2012-06-18 10:30,18,79.45,79.5,79.275,79.45,77
20121201|2012-06-18 11:00,18,79.45,79.45,79.325,79.375,31
20121201|2012-06-18 11:30,18,79.425,79.45,78.9,79.15,288
20121201|2012-06-18 12:00,18,79.15,79.375,79.05,79.05,146
20121201|2012-06-18 12:30,18,79.05,79.075,78.5,78.525,395
20121201|2012-06-18 13:00,18,78.525,78.575,78.475,78.525,123
20121201|2012-06-18 13:30,18,78.575,78.575,78.45,78.45,6
20121201|2012-06-18 14:00,18,78.425,78.475,78.425,78.425,15
20121201|2012-06-18 15:00,18,78.35,78.35,78.35,78.35,1
20121201|2012-06-18 15:30,18,78.225,78.475,78.175,78.475,12
20121201|2012-06-18 17:00,19,78.475,78.475,78.475,78.475,3
20121201|2012-06-18 17:30,19,78.475,78.475,78.475,78.475,1
20121201|2012-06-18 19:00,19,78.475,78.5,78.475,78.5,31
20121201|2012-06-18 20:00,19,78.5,78.5,78.5,78.5,6
20121201|2012-06-18 21:30,19,78.5,78.5,78.5,78.5,11
20121201|2012-06-18 22:00,19,78.45,78.45,78.45,78.45,2
20121201|2012-06-18 23:00,19,78.45,78.45,78.45,78.45,3
20121201|2012-06-19 03:00,19,78.45,78.45,78.45,78.45,1
20121201|2012-06-19 03:30,19,78.5,78.5,78.5,78.5,1
20121201|2012-06-19 05:00,19,78.5,78.5,78.5,78.5,5
20121201|2012-06-19 05:30,19,78.5,78.5,78.5,78.5,5
20121201|2012-06-19 06:00,19,78.5,78.5,78.475,78.475,3
20121201|2012-06-19 06:30,19,78.5,78.625,78.4,78.4,142
20121201|2012-06-19 07:00,19,78.4,78.45,78.4,78.425,47
20121201|2012-06-19 07:30,19,78.425,78.55,78.425,78.5,18
20121201|2012-06-19 08:00,19,78.4,78.425,78.15,78.35,35
20121201|2012-06-19 08:30,19,78.425,78.475,78.4,78.475,24
20121201|2012-06-19 09:00,19,78.575,78.85,78.5,78.55,124
20121201|2012-06-19 09:30,19,78.6,78.95,78.6,78.9,152
20121201|2012-06-19 10:00,19,78.9,79,78.85,78.975,243
20121201|2012-06-19 10:30,19,79.025,79.175,79,79.15,59
20121201|2012-06-19 11:00,19,79.15,79.2,79,79,48
20121201|2012-06-19 11:30,19,78.975,79.225,78.95,79.225,49
20121201|2012-06-19 12:00,19,79.2,79.225,78.975,79,34
20121201|2012-06-19 12:30,19,79.05,79.1,78.775,78.85,172
20121201|2012-06-19 13:00,19,78.85,79.025,78.85,78.9,94
20121201|2012-06-19 13:30,19,78.875,78.95,78.875,78.875,7
20121201|2012-06-19 14:30,19,78.975,79,78.975,79,3
20121201|2012-06-19 15:00,19,78.9,79,78.875,79,26
20121201|2012-06-19 17:00,20,79.05,79.05,78.875,78.9,8
20121201|2012-06-19 17:30,20,78.875,78.875,78.875,78.875,9
20121201|2012-06-19 19:00,20,78.825,78.825,78.825,78.825,1
20121201|2012-06-20 03:00,20,78.875,78.875,78.875,78.875,1
20121201|2012-06-20 05:00,20,78.95,78.95,78.95,78.95,1
20121201|2012-06-20 05:30,20,78.9,79,78.9,79,5
20121201|2012-06-20 06:30,20,79.05,79.05,79.05,79.05,1
20121201|2012-06-20 07:00,20,79.1,79.1,79.075,79.075,2
20121201|2012-06-20 07:30,20,78.95,78.95,78.95,78.95,2
20121201|2012-06-20 08:00,20,78.925,79.125,78.9,79.125,15
20121201|2012-06-20 08:30,20,79,79.2,79,79.2,16
20121201|2012-06-20 09:00,20,79.2,79.3,79.1,79.3,104
20121201|2012-06-20 09:30,20,79.275,79.3,79.2,79.3,53
20121201|2012-06-20 10:00,20,79.275,79.3,79.175,79.225,23
20121201|2012-06-20 10:30,20,79.225,79.3,79.2,79.275,31
20121201|2012-06-20 11:00,20,79.3,79.35,79.275,79.325,21
20121201|2012-06-20 11:30,20,79.325,79.45,79.2,79.425,132
20121201|2012-06-20 12:00,20,79.45,79.5,79.2,79.2,111
20121201|2012-06-20 12:30,20,79.25,79.3,78.625,78.675,227
20121201|2012-06-20 13:00,20,78.675,78.975,78.65,78.975,97
20121201|2012-06-20 13:30,20,78.825,78.9,78.825,78.9,4
20121201|2012-06-20 14:30,20,78.975,78.975,78.875,78.975,16
20121201|2012-06-20 15:30,20,78.975,78.975,78.975,78.975,5
20121201|2012-06-20 17:00,21,79,79,78.8,79,6
20121201|2012-06-20 19:30,21,78.8,78.8,78.8,78.8,11
20121201|2012-06-20 20:00,21,78.8,78.8,78.8,78.8,3
20121201|2012-06-20 20:30,21,78.8,78.8,78.8,78.8,6
20121201|2012-06-20 21:00,21,78.8,78.8,78.8,78.8,5
20121201|2012-06-20 21:30,21,78.9,78.9,78.9,78.9,1
20121201|2012-06-21 07:00,21,79,79.1,78.95,79.1,46
20121201|2012-06-21 07:30,21,79.25,79.25,79.25,79.25,1
20121201|2012-06-21 08:00,21,79.25,79.25,79.15,79.15,5
20121201|2012-06-21 08:30,21,79.2,79.325,79.2,79.325,7
20121201|2012-06-21 09:00,21,79.375,79.45,79.225,79.45,108
20121201|2012-06-21 09:30,21,79.425,79.475,79.275,79.275,101
20121201|2012-06-21 10:00,21,79.25,79.5,79.25,79.25,186
20121201|2012-06-21 10:30,21,79.2,79.375,79.15,79.3,48
20121201|2012-06-21 11:00,21,79.25,79.3,79,79,90
20121201|2012-06-21 11:30,21,78.975,79.225,78.975,79.025,79
20121201|2012-06-21 12:00,21,78.95,78.95,78.625,78.625,105
20121201|2012-06-21 12:30,21,78.6,79.15,78.6,78.95,139
20121201|2012-06-21 13:00,21,79,79.05,78.9,78.9,59
20121201|2012-06-21 13:30,21,78.9,78.9,78.9,78.9,3
20121201|2012-06-21 14:00,21,78.9,78.9,78.8,78.8,4
20121201|2012-06-21 14:30,21,78.7,78.825,78.65,78.65,28
20121201|2012-06-21 15:00,21,78.775,78.775,78.75,78.75,3
20121201|2012-06-21 15:30,21,78.75,78.75,78.75,78.75,1
20121201|2012-06-21 18:30,22,78.8,78.8,78.8,78.8,5
20121201|2012-06-21 19:00,22,78.8,78.8,78.8,78.8,12
20121201|2012-06-21 19:30,22,78.8,78.8,78.8,78.8,7
20121201|2012-06-21 21:00,22,78.9,79,78.9,79,50
20121201|2012-06-22 04:30,22,78.9,78.9,78.9,78.9,1
20121201|2012-06-22 05:00,22,78.95,78.95,78.95,78.95,2
20121201|2012-06-22 06:30,22,79.05,79.05,79.05,79.05,2
20121201|2012-06-22 07:00,22,79.075,79.1,79.075,79.1,4
20121201|2012-06-22 08:00,22,79.05,79.1,79.05,79.1,5
20121201|2012-06-22 08:30,22,79.075,79.1,79.075,79.1,3
20121201|2012-06-22 09:00,22,79.125,79.125,78.1,78.4,336
20121201|2012-06-22 09:30,22,78.425,78.85,78.425,78.825,189
20121201|2012-06-22 10:00,22,78.825,78.95,78.65,78.75,119
20121201|2012-06-22 10:30,22,78.8,79,78.775,78.775,88
20121201|2012-06-22 11:00,22,78.7,78.825,78.65,78.75,46
20121201|2012-06-22 11:30,22,78.675,78.7,78.525,78.6,59
20121201|2012-06-22 12:00,22,78.625,78.675,78.4,78.65,145
20121201|2012-06-22 12:30,22,78.625,79.075,78.625,79.025,203
20121201|2012-06-22 13:00,22,79.05,79.075,78.925,78.95,86
20121201|2012-06-22 13:30,22,78.95,78.95,78.95,78.95,1
20121201|2012-06-25 09:00,25,79,79.425,78.95,79.1,491
20121201|2012-06-25 09:30,25,79.175,79.3,78.85,79.05,183
20121201|2012-06-25 10:00,25,79.05,79.2,79,79.05,62
20121201|2012-06-25 10:30,25,79,79.225,78.8,79.125,84
20121201|2012-06-25 11:00,25,79.05,79.05,78.725,78.825,63
20121201|2012-06-25 11:30,25,78.825,78.9,78.75,78.9,34
20121201|2012-06-25 12:00,25,78.775,78.875,78.7,78.725,136
20121201|2012-06-25 12:30,25,78.7,78.725,77.4,77.45,544
20121201|2012-06-25 13:00,25,77.425,77.5,77.225,77.3,204
20121201|2012-06-25 13:30,25,77.3,77.35,77.25,77.25,31
20121201|2012-06-25 14:00,25,77.175,77.25,76.95,77.25,93
20121201|2012-06-25 14:30,25,77.125,77.25,77.075,77.25,28
20121201|2012-06-25 15:30,25,77.175,77.175,77.175,77.175,1
20121201|2012-06-25 17:00,26,77.4,77.4,77.175,77.325,6
20121201|2012-06-25 19:30,26,77.5,77.6,77.5,77.6,12
20121201|2012-06-25 21:30,26,77.45,77.45,77.45,77.45,5
20121201|2012-06-25 22:30,26,77.55,77.55,77.55,77.55,2
20121201|2012-06-25 23:30,26,77.55,77.55,77.55,77.55,4
20121201|2012-06-26 00:00,26,77.55,77.55,77.55,77.55,4
20121201|2012-06-26 01:30,26,77.425,77.425,77.425,77.425,1
20121201|2012-06-26 02:30,26,77.375,77.375,77.375,77.375,2
20121201|2012-06-26 03:00,26,77.375,77.375,77.375,77.375,3
20121201|2012-06-26 03:30,26,77.25,77.25,77.25,77.25,2
20121201|2012-06-26 04:00,26,77.25,77.35,77.25,77.35,11
20121201|2012-06-26 04:30,26,77.3,77.3,77.2,77.2,2
20121201|2012-06-26 05:30,26,77.2,77.3,77.2,77.3,6
20121201|2012-06-26 06:00,26,77.3,77.35,77.3,77.35,7
20121201|2012-06-26 07:00,26,77.3,77.325,77.125,77.25,70
20121201|2012-06-26 07:30,26,77.25,77.375,77.25,77.375,102
20121201|2012-06-26 08:00,26,77.225,77.375,77.225,77.35,6
20121201|2012-06-26 08:30,26,77.325,77.325,77.25,77.3,10
20121201|2012-06-26 09:00,26,77.3,77.6,77.275,77.5,81
20121201|2012-06-26 09:30,26,77.45,77.45,77.175,77.4,259
20121201|2012-06-26 10:00,26,77.4,77.6,77.175,77.55,105
20121201|2012-06-26 10:30,26,77.575,77.575,77.35,77.375,62
20121201|2012-06-26 11:00,26,77.35,77.4,77,77.075,139
20121201|2012-06-26 11:30,26,77.075,77.65,77,77.525,197
20121201|2012-06-26 12:00,26,77.525,77.575,77.325,77.325,43
20121201|2012-06-26 12:30,26,77.375,77.6,77.15,77.275,307
20121201|2012-06-26 13:00,26,77.25,77.35,77.225,77.25,57
20121201|2012-06-26 13:30,26,77.175,77.3,77.175,77.3,10
20121201|2012-06-26 14:00,26,77.3,77.35,77.3,77.35,6
20121201|2012-06-26 14:30,26,77.35,77.35,77.35,77.35,1
20121201|2012-06-26 15:00,26,77.25,77.35,77.25,77.35,8
20121201|2012-06-26 15:30,26,77.15,77.15,77.15,77.15,3
20121201|2012-06-26 17:30,27,77.225,77.225,77.1,77.1,6
20121201|2012-06-26 23:30,27,77.1,77.1,77.1,77.1,2
20121201|2012-06-27 00:30,27,77.075,77.075,77.05,77.05,3
20121201|2012-06-27 01:00,27,77.05,77.05,77.05,77.05,1
20121201|2012-06-27 02:00,27,76.925,76.925,76.925,76.925,7
20121201|2012-06-27 02:30,27,76.925,76.925,76.925,76.925,1
20121201|2012-06-27 03:00,27,76.9,76.9,76.9,76.9,1
20121201|2012-06-27 03:30,27,76.875,76.875,76.85,76.85,8
20121201|2012-06-27 05:00,27,76.925,76.925,76.925,76.925,1
20121201|2012-06-27 06:30,27,77,77,76.95,76.95,6
20121201|2012-06-27 07:00,27,76.925,77.125,76.925,77.125,4
20121201|2012-06-27 07:30,27,77.125,77.225,77.05,77.075,32
20121201|2012-06-27 08:00,27,77.05,77.35,76.95,77.325,83
20121201|2012-06-27 08:30,27,77.3,77.5,77.275,77.45,114
20121201|2012-06-27 09:00,27,77.475,77.875,77.425,77.875,498
20121201|2012-06-27 09:30,27,77.925,78.4,77.5,77.8,400
20121201|2012-06-27 10:00,27,77.825,78.05,77.825,77.9,111
20121201|2012-06-27 10:30,27,77.9,78.075,77.85,77.975,283
20121201|2012-06-27 11:00,27,77.975,78.3,77.95,78.075,73
20121201|2012-06-27 11:30,27,78.1,78.375,78,78.175,57
20121201|2012-06-27 12:00,27,78.3,78.375,77.875,77.975,60
20121201|2012-06-27 12:30,27,77.95,78.35,77.625,78.125,165
20121201|2012-06-27 13:00,27,78.125,78.15,77.7,77.9,111
20121201|2012-06-27 13:30,27,77.8,77.9,77.75,77.75,10
20121201|2012-06-27 14:00,27,77.8,77.8,77.8,77.8,1
20121201|2012-06-27 14:30,27,77.925,77.925,77.925,77.925,1
20121201|2012-06-27 15:00,27,77.9,77.9,77.8,77.8,5
20121201|2012-06-27 15:30,27,77.9,77.9,77.9,77.9,1
20121201|2012-06-27 17:30,28,78.05,78.1,78.05,78.1,2
20121201|2012-06-27 20:00,28,78.15,78.15,78.15,78.15,1
20121201|2012-06-27 21:30,28,78.15,78.15,78.15,78.15,2
20121201|2012-06-27 23:00,28,78.125,78.125,78.125,78.125,1
20121201|2012-06-27 23:30,28,78.15,78.15,78,78,5
20121201|2012-06-28 03:00,28,77.975,77.975,77.975,77.975,1
20121201|2012-06-28 04:00,28,77.95,77.95,77.9,77.9,7
20121201|2012-06-28 05:00,28,77.8,77.8,77.7,77.7,5
20121201|2012-06-28 06:00,28,77.8,77.8,77.8,77.8,1
20121201|2012-06-28 06:30,28,77.85,77.9,77.7,77.875,14
20121201|2012-06-28 07:00,28,77.95,78,77.95,78,11
20121201|2012-06-28 07:30,28,77.9,77.9,77.9,77.9,8
20121201|2012-06-28 08:00,28,77.925,78.3,77.875,78.3,35
20121201|2012-06-28 08:30,28,78.325,78.45,78.175,78.45,19
20121201|2012-06-28 09:00,28,78.45,78.5,77.85,78.025,180
20121201|2012-06-28 09:30,28,78,78.4,77.85,78.15,142
20121201|2012-06-28 10:00,28,78.225,78.4,78.175,78.4,230
20121201|2012-06-28 10:30,28,78.5,78.65,78.025,78.375,258
20121201|2012-06-28 11:00,28,78.35,78.8,78.3,78.8,211
20121201|2012-06-28 11:30,28,78.8,78.95,78.625,78.7,132
20121201|2012-06-28 12:00,28,78.75,78.875,78.675,78.7,122
20121201|2012-06-28 12:30,28,78.775,79,78.65,78.95,454
20121201|2012-06-28 13:00,28,79,79,78.8,78.8,202
20121201|2012-06-28 13:30,28,78.9,78.9,78.7,78.75,104
20121201|2012-06-28 14:00,28,78.8,78.825,78.775,78.825,17
20121201|2012-06-28 14:30,28,78.65,78.725,78.65,78.725,8
20121201|2012-06-28 15:00,28,78.65,78.9,78.625,78.625,8
20121201|2012-06-28 21:00,29,78.625,78.625,78.625,78.625,1
20121201|2012-06-28 21:30,29,78.775,78.775,78.775,78.775,1
20121201|2012-06-28 22:30,29,78.8,78.8,78.8,78.8,2
20121201|2012-06-28 23:30,29,78.875,78.9,78.875,78.9,6
20121201|2012-06-29 00:00,29,78.975,78.975,78.975,78.975,2
20121201|2012-06-29 01:00,29,79.05,79.1,79.05,79.1,17
20121201|2012-06-29 01:30,29,79.15,79.175,79.15,79.175,5
20121201|2012-06-29 02:00,29,79.175,79.175,79.175,79.175,20
20121201|2012-06-29 02:30,29,79.2,79.2,79.175,79.175,8
20121201|2012-06-29 03:30,29,79.2,79.2,79.2,79.2,14
20121201|2012-06-29 04:00,29,79.2,79.275,79.2,79.275,9
20121201|2012-06-29 04:30,29,79.275,79.275,79.25,79.275,21
20121201|2012-06-29 05:00,29,79.275,79.35,79.275,79.35,13
20121201|2012-06-29 05:30,29,79.275,79.35,79.275,79.325,21
20121201|2012-06-29 06:00,29,79.375,79.375,79.375,79.375,2
20121201|2012-06-29 06:30,29,79.25,79.25,79.25,79.25,1
20121201|2012-06-29 07:00,29,79.175,79.2,79.175,79.2,8
20121201|2012-06-29 07:30,29,79.05,79.075,79.025,79.025,74
20121201|2012-06-29 08:00,29,79.15,79.4,79.15,79.4,5
20121201|2012-06-29 08:30,29,79.4,79.4,79,79.05,46
20121201|2012-06-29 09:00,29,79,79.025,78.625,79.025,132
20121201|2012-06-29 09:30,29,79.025,79.1,78.95,79,128
20121201|2012-06-29 10:00,29,79.05,79.2,78.925,79.1,103
20121201|2012-06-29 10:30,29,79.125,79.275,79.125,79.275,107
20121201|2012-06-29 11:00,29,79.2,79.575,79.15,79.525,184
20121201|2012-06-29 11:30,29,79.525,79.6,79.375,79.5,106
20121201|2012-06-29 12:00,29,79.5,79.725,79.475,79.675,289
20121201|2012-06-29 12:30,29,79.725,80.25,79.675,80.25,936
20121201|2012-06-29 13:00,29,80.25,80.3,80.1,80.1,212
20121201|2012-06-29 13:30,29,80.05,80.15,79.85,79.85,46
20121201|2012-07-02 09:00,2,80.75,81.1,80.6,81.025,1017
20121201|2012-07-02 09:30,2,81.05,81.15,80.475,80.875,730
20121201|2012-07-02 10:00,2,80.875,81,80.425,80.625,212
20121201|2012-07-02 10:30,2,80.575,80.875,80.55,80.575,255
20121201|2012-07-02 11:00,2,80.675,80.9,80.6,80.9,194
20121201|2012-07-02 11:30,2,80.9,80.9,80.55,80.775,147
20121201|2012-07-02 12:00,2,80.775,80.8,80.6,80.75,80
20121201|2012-07-02 12:30,2,80.825,80.9,80.475,80.55,326
20121201|2012-07-02 13:00,2,80.55,80.675,80.425,80.525,92
20121201|2012-07-02 13:30,2,80.3,80.3,80.3,80.3,5
20121201|2012-07-02 14:00,2,80.3,80.325,80.25,80.325,20
20121201|2012-07-02 14:30,2,80.3,80.3,80.225,80.225,3
20121201|2012-07-02 15:00,2,80.25,80.25,80.1,80.1,3
20121201|2012-07-02 15:30,2,80.15,80.5,79.95,80.075,126
20121201|2012-07-02 17:00,3,80.3,80.3,80.3,80.3,1
20121201|2012-07-02 17:30,3,80.3,80.3,80.15,80.15,29
20121201|2012-07-02 19:00,3,80.2,80.2,80.2,80.2,3
20121201|2012-07-02 23:00,3,80.2,80.2,80.2,80.2,5
20121201|2012-07-02 23:30,3,80.275,80.275,80.2,80.2,2
20121201|2012-07-03 05:00,3,80.4,80.4,80.4,80.4,1
20121201|2012-07-03 06:00,3,80.425,80.425,80.425,80.425,11
20121201|2012-07-03 06:30,3,80.45,80.675,80.425,80.5,100
20121201|2012-07-03 07:00,3,80.5,80.5,80.5,80.5,24
20121201|2012-07-03 07:30,3,80.5,80.5,80.425,80.5,18
20121201|2012-07-03 08:00,3,80.425,80.575,80.425,80.55,135
20121201|2012-07-03 08:30,3,80.55,80.55,80.4,80.425,97
20121201|2012-07-03 09:00,3,80.475,80.85,80.45,80.5,449
20121201|2012-07-03 09:30,3,80.55,80.7,80.3,80.3,181
20121201|2012-07-03 10:00,3,80.325,80.5,80.275,80.475,140
20121201|2012-07-03 10:30,3,80.45,80.725,80.45,80.725,118
20121201|2012-07-03 11:00,3,80.675,80.925,80.625,80.85,518
20121201|2012-07-03 11:30,3,80.825,80.925,80.65,80.875,551
20121201|2012-07-03 12:00,3,80.825,81,80.825,81,188
20121201|2012-07-03 12:30,3,80.95,81.025,80.8,81,140
20121201|2012-07-03 13:00,3,81,81,80.9,80.9,63
20121201|2012-07-03 13:30,3,80.9,81.05,80.85,81.05,13
20121201|2012-07-03 14:00,3,80.975,81,80.75,80.75,18
20121201|2012-07-03 14:30,3,80.8,80.8,80.8,80.8,1
20121201|2012-07-03 15:00,3,80.9,80.975,80.85,80.85,12
20121201|2012-07-03 15:30,3,80.85,80.85,80.85,80.85,1
20121201|2012-07-05 09:00,5,80.675,81.175,80.6,81,456
20121201|2012-07-05 09:30,5,80.975,81.125,80.875,81,225
20121201|2012-07-05 10:00,5,81.05,81.175,80.95,81.075,241
20121201|2012-07-05 10:30,5,81.025,81.175,80.675,80.7,317
20121201|2012-07-05 11:00,5,80.7,80.875,80.1,80.4,255
20121201|2012-07-05 11:30,5,80.4,80.75,80.4,80.75,60
20121201|2012-07-05 12:00,5,80.7,80.7,80.475,80.625,89
20121201|2012-07-05 12:30,5,80.65,80.925,80.475,80.55,702
20121201|2012-07-05 13:00,5,80.5,80.75,80.5,80.725,651
20121201|2012-07-05 13:30,5,80.675,80.75,80.675,80.7,48
20121201|2012-07-05 14:00,5,80.7,80.7,80.7,80.7,6
20121201|2012-07-05 14:30,5,80.7,80.7,80.65,80.65,15
20121201|2012-07-05 15:00,5,80.8,80.8,80.8,80.8,5
20121201|2012-07-05 17:30,6,80.85,80.85,80.85,80.85,1
20121201|2012-07-05 18:30,6,80.8,80.8,80.8,80.8,1
20121201|2012-07-05 19:00,6,80.8,80.8,80.8,80.8,1
20121201|2012-07-05 20:30,6,81,81,81,81,3
20121201|2012-07-05 21:00,6,81,81,81,81,1
20121201|2012-07-05 22:00,6,80.675,80.675,80.675,80.675,2
20121201|2012-07-06 01:00,6,80.875,80.875,80.8,80.8,4
20121201|2012-07-06 02:00,6,80.75,81,80.75,81,52
20121201|2012-07-06 04:00,6,80.975,80.975,80.975,80.975,1
20121201|2012-07-06 04:30,6,81,81,81,81,17
20121201|2012-07-06 05:00,6,81,81,81,81,27
20121201|2012-07-06 05:30,6,81.05,81.05,81.05,81.05,13
20121201|2012-07-06 06:00,6,81.05,81.15,81.05,81.05,20
20121201|2012-07-06 06:30,6,81.05,81.25,81.05,81.225,97
20121201|2012-07-06 07:00,6,81.225,81.225,80.8,80.8,15
20121201|2012-07-06 07:30,6,80.725,80.8,80.575,80.575,77
20121201|2012-07-06 08:00,6,80.775,81,80.725,80.875,105
20121201|2012-07-06 08:30,6,80.875,80.875,80.65,80.75,28
20121201|2012-07-06 09:00,6,80.625,80.725,80.3,80.55,163
20121201|2012-07-06 09:30,6,80.625,80.675,80.375,80.425,104
20121201|2012-07-06 10:00,6,80.4,80.5,80.35,80.475,107
20121201|2012-07-06 10:30,6,80.5,80.675,80.475,80.675,207
20121201|2012-07-06 11:00,6,80.675,80.75,80.475,80.75,164
20121201|2012-07-06 11:30,6,80.7,80.825,80.55,80.55,91
20121201|2012-07-06 12:00,6,80.525,80.625,80.125,80.2,152
20121201|2012-07-06 12:30,6,80.175,80.425,80.175,80.425,172
20121201|2012-07-06 13:00,6,80.4,80.4,80.275,80.275,89
20121201|2012-07-06 13:30,6,80.35,80.35,80.325,80.325,6
20121201|2012-07-09 09:00,9,80.6,80.8,80.475,80.8,287
20121201|2012-07-09 09:30,9,80.8,81.225,80.6,81.05,459
20121201|2012-07-09 10:00,9,81.125,81.425,81.05,81.4,613
20121201|2012-07-09 10:30,9,81.375,81.425,81.125,81.275,187
20121201|2012-07-09 11:00,9,81.275,81.525,81.275,81.525,316
20121201|2012-07-09 11:30,9,81.525,82,81.45,81.95,757
20121201|2012-07-09 12:00,9,81.9,82.075,81.85,82.05,737
20121201|2012-07-09 12:30,9,82.05,82.3,81.975,82.05,644
20121201|2012-07-09 13:00,9,82.1,82.225,81.925,82.025,550
20121201|2012-07-09 13:30,9,82.2,82.3,81.925,81.925,48
20121201|2012-07-09 14:00,9,81.95,81.95,81.85,81.95,80
20121201|2012-07-09 14:30,9,81.95,81.95,81.6,81.6,15
20121201|2012-07-09 15:00,9,81.625,81.625,81.55,81.55,31
20121201|2012-07-09 15:30,9,81.45,81.45,81.275,81.35,63
20121201|2012-07-09 17:00,10,81.525,81.575,81.25,81.25,9
20121201|2012-07-09 17:30,10,81.25,81.25,81.25,81.25,1
20121201|2012-07-09 18:00,10,81.25,81.25,81.25,81.25,5
20121201|2012-07-09 18:30,10,81.225,81.225,81.225,81.225,2
20121201|2012-07-09 19:30,10,81.25,81.25,81.2,81.2,7
20121201|2012-07-09 20:00,10,81.275,81.375,81.275,81.375,3
20121201|2012-07-09 21:00,10,81.375,81.375,81.375,81.375,1
20121201|2012-07-09 22:30,10,81.4,81.4,81.4,81.4,1
20121201|2012-07-09 23:30,10,81.5,81.5,81.5,81.5,17
20121201|2012-07-10 01:30,10,81.625,81.625,81.625,81.625,2
20121201|2012-07-10 02:30,10,81.75,81.8,81.75,81.8,3
20121201|2012-07-10 03:00,10,81.825,81.825,81.825,81.825,6
20121201|2012-07-10 03:30,10,81.825,81.85,81.825,81.85,29
20121201|2012-07-10 04:00,10,81.875,81.875,81.875,81.875,11
20121201|2012-07-10 04:30,10,81.9,81.95,81.9,81.95,101
20121201|2012-07-10 05:00,10,81.925,81.925,81.925,81.925,4
20121201|2012-07-10 05:30,10,81.925,81.925,81.925,81.925,11
20121201|2012-07-10 06:00,10,81.925,81.925,81.925,81.925,20
20121201|2012-07-10 06:30,10,81.975,82.2,81.975,82.2,13
20121201|2012-07-10 07:00,10,82.025,82.025,81.85,81.85,65
20121201|2012-07-10 07:30,10,81.85,81.85,81.725,81.725,5
20121201|2012-07-10 08:00,10,81.525,81.525,81.4,81.5,55
20121201|2012-07-10 08:30,10,81.5,81.675,81.4,81.6,73
20121201|2012-07-10 09:00,10,81.6,81.65,81.1,81.325,276
20121201|2012-07-10 09:30,10,81.4,81.55,81.325,81.325,293
20121201|2012-07-10 10:00,10,81.35,81.425,81.05,81.2,207
20121201|2012-07-10 10:30,10,81.2,81.425,81.175,81.2,68
20121201|2012-07-10 11:00,10,81.25,81.35,81.2,81.275,73
20121201|2012-07-10 11:30,10,81.35,81.375,81.1,81.15,79
20121201|2012-07-10 12:00,10,81.175,81.2,80.725,80.8,234
20121201|2012-07-10 12:30,10,80.8,80.85,80.5,80.7,487
20121201|2012-07-10 13:00,10,80.65,80.825,80.625,80.8,312
20121201|2012-07-10 13:30,10,80.75,80.775,80.7,80.775,45
20121201|2012-07-10 14:00,10,80.85,81,80.85,81,11
20121201|2012-07-10 14:30,10,81,81.025,80.9,81.025,15
20121201|2012-07-10 15:00,10,81.15,81.15,81.1,81.1,2
20121201|2012-07-10 15:30,10,80.9,80.95,80.9,80.9,7
20121201|2012-07-10 17:00,11,80.725,80.8,80.725,80.8,4
20121201|2012-07-10 17:30,11,81.025,81.025,80.9,80.9,3
20121201|2012-07-10 19:00,11,80.95,80.95,80.95,80.95,2
20121201|2012-07-10 21:00,11,80.9,80.9,80.9,80.9,1
20121201|2012-07-10 22:00,11,81.125,81.125,81.125,81.125,1
20121201|2012-07-10 22:30,11,81.125,81.125,80.975,80.975,3
20121201|2012-07-11 00:00,11,81.025,81.025,81.025,81.025,1
20121201|2012-07-11 00:30,11,81.05,81.075,81.05,81.075,3
20121201|2012-07-11 04:30,11,80.925,80.925,80.925,80.925,3
20121201|2012-07-11 07:00,11,81.075,81.075,81,81,4
20121201|2012-07-11 07:30,11,81.2,81.3,81.2,81.25,22
20121201|2012-07-11 08:00,11,81.325,81.425,81.25,81.3,73
20121201|2012-07-11 08:30,11,81.3,81.35,81.275,81.3,158
20121201|2012-07-11 09:00,11,81.3,81.3,80.325,80.575,313
20121201|2012-07-11 09:30,11,80.525,80.6,80.275,80.375,151
20121201|2012-07-11 10:00,11,80.375,80.5,80.125,80.15,437
20121201|2012-07-11 10:30,11,80.1,80.2,79.925,79.975,267
20121201|2012-07-11 11:00,11,79.975,80.25,79.8,80.2,295
20121201|2012-07-11 11:30,11,80.175,80.3,79.85,80.075,339
20121201|2012-07-11 12:00,11,80.1,80.125,79.825,79.825,126
20121201|2012-07-11 12:30,11,79.875,80.025,78.7,78.8,651
20121201|2012-07-11 13:00,11,78.8,79.2,78.8,79.15,416
20121201|2012-07-11 13:30,11,79.1,79.175,79.05,79.05,31
20121201|2012-07-11 14:00,11,79.2,79.2,79.1,79.1,4
20121201|2012-07-11 14:30,11,79.3,79.575,79.3,79.575,22
20121201|2012-07-11 15:00,11,79.575,79.625,79.45,79.45,26
20121201|2012-07-11 15:30,11,79.575,79.65,79.575,79.65,11
20121201|2012-07-11 17:00,12,79.475,79.65,79.475,79.65,4
20121201|2012-07-11 17:30,12,79.675,79.675,79.575,79.575,5
20121201|2012-07-11 18:00,12,79.625,79.625,79.625,79.625,1
20121201|2012-07-11 18:30,12,79.5,79.5,79.5,79.5,1
20121201|2012-07-11 19:00,12,79.675,79.675,79.675,79.675,1
20121201|2012-07-11 20:00,12,79.675,79.675,79.675,79.675,1
20121201|2012-07-11 20:30,12,79.55,79.55,79.55,79.55,7
20121201|2012-07-11 21:00,12,79.55,79.55,79.55,79.55,3
20121201|2012-07-12 00:00,12,79.4,79.4,79.3,79.3,32
20121201|2012-07-12 00:30,12,79.3,79.3,79.275,79.275,6
20121201|2012-07-12 01:00,12,79.275,79.275,79.2,79.2,17
20121201|2012-07-12 01:30,12,79.2,79.2,79.2,79.2,3
20121201|2012-07-12 02:00,12,79.125,79.125,79.075,79.1,18
20121201|2012-07-12 02:30,12,79.1,79.125,79.1,79.125,19
20121201|2012-07-12 03:00,12,79.1,79.1,79.1,79.1,2
20121201|2012-07-12 03:30,12,79.1,79.1,79.1,79.1,2
20121201|2012-07-12 04:00,12,79.1,79.1,79.025,79.025,10
20121201|2012-07-12 05:00,12,79,79.025,78.975,79.025,5
20121201|2012-07-12 05:30,12,79.025,79.05,79.025,79.025,40
20121201|2012-07-12 06:00,12,79.075,79.075,79.075,79.075,40
20121201|2012-07-12 06:30,12,79.075,79.125,79.075,79.125,36
20121201|2012-07-12 07:00,12,79.125,79.125,79,79.025,27
20121201|2012-07-12 07:30,12,79.075,79.075,79.025,79.075,8
20121201|2012-07-12 08:00,12,79.05,79.15,78.95,79.15,77
20121201|2012-07-12 08:30,12,79.15,79.275,79.1,79.15,101
20121201|2012-07-12 09:00,12,79.175,79.2,78.9,78.925,321
20121201|2012-07-12 09:30,12,79.05,79.2,78.875,79.125,137
20121201|2012-07-12 10:00,12,79.1,79.3,79.075,79.25,145
20121201|2012-07-12 10:30,12,79.225,79.25,79.15,79.15,84
20121201|2012-07-12 11:00,12,79.15,79.5,79.05,79.225,134
20121201|2012-07-12 11:30,12,79.25,79.325,79.05,79.325,172
20121201|2012-07-12 12:00,12,79.35,79.375,79.125,79.175,140
20121201|2012-07-12 12:30,12,79.175,79.175,78.85,78.85,408
20121201|2012-07-12 13:00,12,78.825,79,78.7,78.7,212
20121201|2012-07-12 13:30,12,78.7,78.825,78.7,78.825,27
20121201|2012-07-12 14:00,12,78.825,78.825,78.825,78.825,8
20121201|2012-07-12 14:30,12,78.825,78.9,78.7,78.9,59
20121201|2012-07-12 15:00,12,78.9,78.9,78.8,78.825,24
20121201|2012-07-12 15:30,12,78.9,78.9,78.9,78.9,1
20121201|2012-07-12 17:30,13,78.775,78.775,78.775,78.775,5
20121201|2012-07-12 18:00,13,78.8,78.8,78.05,78.05,26
20121201|2012-07-12 18:30,13,78.15,78.15,78.15,78.15,2
20121201|2012-07-12 19:30,13,78.2,78.2,78.025,78.025,12
20121201|2012-07-12 20:00,13,78.05,78.05,78.05,78.05,15
20121201|2012-07-12 21:00,13,78.175,78.175,78.15,78.15,3
20121201|2012-07-12 21:30,13,78.125,78.125,78.125,78.125,1
20121201|2012-07-12 22:00,13,78.125,78.125,78,78,5
20121201|2012-07-12 23:30,13,78.15,78.15,78.125,78.125,3
20121201|2012-07-13 00:00,13,78.075,78.1,78.075,78.1,2
20121201|2012-07-13 01:00,13,78.125,78.125,78.1,78.1,18
20121201|2012-07-13 01:30,13,78.05,78.075,78.05,78.05,9
20121201|2012-07-13 02:00,13,78.05,78.05,78.05,78.05,2
20121201|2012-07-13 03:00,13,77.975,77.975,77.975,77.975,8
20121201|2012-07-13 03:30,13,77.975,77.975,77.975,77.975,12
20121201|2012-07-13 04:00,13,78.05,78.05,78.05,78.05,28
20121201|2012-07-13 04:30,13,78.025,78.125,78,78.075,45
20121201|2012-07-13 05:30,13,78.125,78.125,78.125,78.125,3
20121201|2012-07-13 06:00,13,78.125,78.125,77.975,77.975,2
20121201|2012-07-13 06:30,13,78.025,78.025,77.975,77.975,79
20121201|2012-07-13 07:00,13,78.075,78.15,78.075,78.125,30
20121201|2012-07-13 07:30,13,78.125,78.15,78.05,78.05,53
20121201|2012-07-13 08:00,13,78.05,78.05,78,78.05,181
20121201|2012-07-13 08:30,13,78.05,78.225,78,78.175,118
20121201|2012-07-13 09:00,13,78.2,78.2,77.85,77.9,243
20121201|2012-07-13 09:30,13,77.95,77.975,77.525,77.525,234
20121201|2012-07-13 10:00,13,77.525,77.625,77.2,77.475,238
20121201|2012-07-13 10:30,13,77.475,77.625,77.45,77.575,157
20121201|2012-07-13 11:00,13,77.575,77.675,77.45,77.5,107
20121201|2012-07-13 11:30,13,77.525,77.725,77.475,77.675,135
20121201|2012-07-13 12:00,13,77.65,77.825,77.625,77.825,241
20121201|2012-07-13 12:30,13,77.8,77.825,76.9,77.1,415
20121201|2012-07-13 13:00,13,77.175,77.4,77.1,77.2,92
20121201|2012-07-13 13:30,13,77.2,77.275,77.125,77.2,54
20121201|2012-07-16 09:00,16,77.475,77.475,76.525,76.625,554
20121201|2012-07-16 09:30,16,76.575,76.65,76.45,76.525,364
20121201|2012-07-16 10:00,16,76.575,76.575,76.3,76.325,271
20121201|2012-07-16 10:30,16,76.3,77.125,76.175,77.125,873
20121201|2012-07-16 11:00,16,77.05,77.25,76.925,76.975,311
20121201|2012-07-16 11:30,16,76.975,77.025,76.825,76.95,146
20121201|2012-07-16 12:00,16,76.95,76.95,76.625,76.65,154
20121201|2012-07-16 12:30,16,76.65,76.9,76.525,76.825,555
20121201|2012-07-16 13:00,16,76.85,76.875,76.55,76.55,112
20121201|2012-07-16 13:30,16,76.575,76.725,76.575,76.725,14
20121201|2012-07-16 14:00,16,76.775,76.825,76.7,76.7,11
20121201|2012-07-16 14:30,16,76.7,76.7,76.7,76.7,5
20121201|2012-07-16 15:00,16,76.7,76.7,76.65,76.65,6
20121201|2012-07-16 15:30,16,76.575,76.575,76.55,76.55,5
20121201|2012-07-16 17:00,17,76.7,76.8,76.6,76.6,11
20121201|2012-07-16 17:30,17,76.625,76.9,76.625,76.9,33
20121201|2012-07-16 18:00,17,76.75,76.875,76.75,76.875,3
20121201|2012-07-16 18:30,17,76.875,76.9,76.875,76.9,2
20121201|2012-07-16 19:00,17,76.875,76.875,76.875,76.875,3
20121201|2012-07-16 19:30,17,76.8,76.8,76.8,76.8,3
20121201|2012-07-16 20:00,17,76.7,76.7,76.7,76.7,2
20121201|2012-07-16 20:30,17,76.7,76.7,76.7,76.7,1
20121201|2012-07-16 21:00,17,76.7,76.7,76.7,76.7,3
20121201|2012-07-16 21:30,17,76.625,76.625,76.625,76.625,2
20121201|2012-07-16 22:00,17,76.65,76.65,76.6,76.6,10
20121201|2012-07-16 23:00,17,76.575,76.6,76.575,76.6,3
20121201|2012-07-17 00:30,17,76.55,76.55,76.55,76.55,2
20121201|2012-07-17 01:00,17,76.55,76.55,76.55,76.55,2
20121201|2012-07-17 01:30,17,76.55,76.55,76.55,76.55,6
20121201|2012-07-17 02:00,17,76.525,76.525,76.5,76.5,139
20121201|2012-07-17 02:30,17,76.5,76.5,76.5,76.5,9
20121201|2012-07-17 03:30,17,76.55,76.55,76.55,76.55,4
20121201|2012-07-17 04:00,17,76.525,76.525,76.525,76.525,4
20121201|2012-07-17 05:00,17,76.525,76.525,76.525,76.525,2
20121201|2012-07-17 05:30,17,76.525,76.55,76.5,76.55,19
20121201|2012-07-17 06:00,17,76.5,76.5,76.5,76.5,1
20121201|2012-07-17 07:00,17,76.6,76.6,76.6,76.6,10
20121201|2012-07-17 07:30,17,76.6,76.6,76.5,76.5,13
20121201|2012-07-17 08:00,17,76.525,76.525,76.375,76.475,104
20121201|2012-07-17 08:30,17,76.475,76.7,76.45,76.6,28
20121201|2012-07-17 09:00,17,76.425,76.775,75.95,75.95,262
20121201|2012-07-17 09:30,17,75.875,75.925,75.625,75.725,522
20121201|2012-07-17 10:00,17,75.725,76,75.6,75.7,363
20121201|2012-07-17 10:30,17,75.7,75.8,75.7,75.8,221
20121201|2012-07-17 11:00,17,75.725,75.725,75.575,75.7,337
20121201|2012-07-17 11:30,17,75.7,75.775,75.575,75.625,217
20121201|2012-07-17 12:00,17,75.6,75.675,75.5,75.55,278
20121201|2012-07-17 12:30,17,75.525,75.9,75.45,75.7,494
20121201|2012-07-17 13:00,17,75.7,75.85,75.65,75.75,211
20121201|2012-07-17 13:30,17,75.775,75.775,75.7,75.7,31
20121201|2012-07-17 14:00,17,75.8,75.8,75.8,75.8,1
20121201|2012-07-17 14:30,17,75.75,75.85,75.75,75.85,3
20121201|2012-07-17 15:00,17,75.875,75.9,75.875,75.9,11
20121201|2012-07-17 15:30,17,75.875,76.1,75.825,76.1,76
20121201|2012-07-17 17:00,18,75.8,76.125,75.8,76.125,7
20121201|2012-07-17 17:30,18,76.25,76.25,76,76,6
20121201|2012-07-17 19:00,18,75.925,75.925,75.925,75.925,1
20121201|2012-07-17 20:00,18,75.9,75.9,75.85,75.875,12
20121201|2012-07-17 20:30,18,75.8,75.8,75.775,75.775,4
20121201|2012-07-17 21:00,18,75.65,75.65,75.65,75.65,7
20121201|2012-07-17 23:30,18,75.65,75.65,75.65,75.65,1
20121201|2012-07-18 02:30,18,75.65,75.65,75.65,75.65,1
20121201|2012-07-18 06:00,18,75.65,75.65,75.65,75.65,3
20121201|2012-07-18 07:00,18,75.65,75.65,75.5,75.5,3
20121201|2012-07-18 07:30,18,75.725,75.725,75.725,75.725,13
20121201|2012-07-18 08:00,18,75.7,76.55,75.7,76.45,180
20121201|2012-07-18 08:30,18,76.55,76.925,76.55,76.7,155
20121201|2012-07-18 09:00,18,76.675,77.05,76.25,76.975,423
20121201|2012-07-18 09:30,18,76.975,77,76.575,76.675,204
20121201|2012-07-18 10:00,18,76.775,77.125,76.725,76.825,219
20121201|2012-07-18 10:30,18,76.8,77.125,76.8,76.95,145
20121201|2012-07-18 11:00,18,76.925,78.3,76.875,78.175,887
20121201|2012-07-18 11:30,18,78.125,78.175,77.875,77.975,94
20121201|2012-07-18 12:00,18,77.9,78.15,77.725,77.9,439
20121201|2012-07-18 12:30,18,77.85,77.85,77.35,77.575,374
20121201|2012-07-18 13:00,18,77.575,77.65,77.525,77.6,118
20121201|2012-07-18 13:30,18,77.7,77.8,77.65,77.8,20
20121201|2012-07-18 14:00,18,77.825,77.9,77.775,77.8,30
20121201|2012-07-18 14:30,18,77.8,77.925,77.7,77.775,17
20121201|2012-07-18 15:00,18,77.725,77.825,77.725,77.775,5
20121201|2012-07-18 15:30,18,77.925,77.95,77.925,77.95,6
20121201|2012-07-18 17:00,19,77.825,78.05,77.825,78.05,7
20121201|2012-07-18 17:30,19,77.925,77.925,77.925,77.925,1
20121201|2012-07-18 18:00,19,77.875,77.875,77.875,77.875,1
20121201|2012-07-18 20:00,19,77.875,77.875,77.825,77.825,6
20121201|2012-07-18 21:30,19,77.875,77.9,77.875,77.9,5
20121201|2012-07-18 22:00,19,77.9,77.9,77.9,77.9,2
20121201|2012-07-18 22:30,19,77.9,77.9,77.9,77.9,3
20121201|2012-07-18 23:00,19,77.825,77.9,77.825,77.9,4
20121201|2012-07-19 01:00,19,78.05,78.05,78,78,3
20121201|2012-07-19 02:30,19,77.8,77.8,77.8,77.8,1
20121201|2012-07-19 04:00,19,77.975,77.975,77.95,77.95,2
20121201|2012-07-19 05:30,19,77.825,77.875,77.75,77.875,6
20121201|2012-07-19 06:00,19,77.8,77.9,77.8,77.9,2
20121201|2012-07-19 06:30,19,78.025,78.2,78.025,78.2,8
20121201|2012-07-19 07:00,19,78.175,78.4,78.175,78.225,124
20121201|2012-07-19 07:30,19,78.225,78.425,78.225,78.425,32
20121201|2012-07-19 08:00,19,78.425,78.5,77.975,78.025,72
20121201|2012-07-19 08:30,19,78.25,78.325,78.15,78.275,19
20121201|2012-07-19 09:00,19,78.325,78.525,77.725,77.75,606
20121201|2012-07-19 09:30,19,77.725,77.9,77.55,77.675,272
20121201|2012-07-19 10:00,19,77.625,77.85,77.6,77.6,242
20121201|2012-07-19 10:30,19,77.575,77.65,77.325,77.625,289
20121201|2012-07-19 11:00,19,77.55,77.725,77.525,77.725,144
20121201|2012-07-19 11:30,19,77.75,77.8,77.65,77.775,212
20121201|2012-07-19 12:00,19,77.8,77.9,77.525,77.525,267
20121201|2012-07-19 12:30,19,77.5,77.65,76.875,76.975,535
20121201|2012-07-19 13:00,19,76.95,77.125,76.875,76.875,150
20121201|2012-07-19 13:30,19,76.85,76.975,76.825,76.975,29
20121201|2012-07-19 14:00,19,76.975,77.025,76.975,77.025,23
20121201|2012-07-19 15:00,19,76.95,77,76.9,77,13
20121201|2012-07-19 15:30,19,77,77.025,77,77.025,2
20121201|2012-07-19 17:00,20,76.9,77,76.725,77,5
20121201|2012-07-19 19:00,20,76.85,76.85,76.725,76.725,10
20121201|2012-07-19 21:30,20,76.725,76.725,76.725,76.725,7
20121201|2012-07-19 22:00,20,76.725,76.725,76.7,76.7,10
20121201|2012-07-19 23:30,20,76.85,76.85,76.85,76.85,3
20121201|2012-07-20 00:30,20,77,77,77,77,2
20121201|2012-07-20 06:00,20,77,77.1,77,77.1,2
20121201|2012-07-20 06:30,20,77,77,77,77,8
20121201|2012-07-20 07:00,20,76.95,76.95,76.95,76.95,1
20121201|2012-07-20 07:30,20,76.95,77.075,76.95,77.075,8
20121201|2012-07-20 08:00,20,77.1,77.1,76.85,77.05,12
20121201|2012-07-20 08:30,20,77,77.05,77,77,3
20121201|2012-07-20 09:00,20,77.025,77.35,76.975,77.35,323
20121201|2012-07-20 09:30,20,77.3,77.475,77.25,77.4,202
20121201|2012-07-20 10:00,20,77.4,77.425,77.2,77.275,307
20121201|2012-07-20 10:30,20,77.25,77.25,76.9,77.05,346
20121201|2012-07-20 11:00,20,77.05,77.075,76.875,76.875,156
20121201|2012-07-20 11:30,20,76.85,77,76.7,76.725,198
20121201|2012-07-20 12:00,20,76.775,76.775,76.4,76.55,242
20121201|2012-07-20 12:30,20,76.55,76.775,76.375,76.525,478
20121201|2012-07-20 13:00,20,76.525,76.625,76.45,76.45,126
20121201|2012-07-20 13:30,20,76.5,76.5,76.5,76.5,43
20121201|2012-07-23 09:00,23,76.25,76.325,75.875,76.175,317
20121201|2012-07-23 09:30,23,76.15,76.525,75.95,76.5,240
20121201|2012-07-23 10:00,23,76.45,76.475,76.075,76.1,77
20121201|2012-07-23 10:30,23,76.075,76.275,76.025,76.25,115
20121201|2012-07-23 11:00,23,76.175,76.3,75.975,76.25,147
20121201|2012-07-23 11:30,23,76.275,76.525,76.225,76.475,298
20121201|2012-07-23 12:00,23,76.425,76.725,76.4,76.575,133
20121201|2012-07-23 12:30,23,76.625,76.625,75.95,76.075,361
20121201|2012-07-23 13:00,23,76.1,76.25,76,76.25,196
20121201|2012-07-23 13:30,23,76.3,76.425,76.15,76.15,15
20121201|2012-07-23 14:00,23,76.35,76.375,76.35,76.375,2
20121201|2012-07-23 14:30,23,76.3,76.3,76.3,76.3,10
20121201|2012-07-23 15:00,23,76.225,76.225,76.225,76.225,1
20121201|2012-07-23 15:30,23,76.225,76.225,76.225,76.225,1
20121201|2012-07-23 17:00,24,76.375,76.375,76.35,76.35,4
20121201|2012-07-23 17:30,24,76.35,76.35,76.35,76.35,1
20121201|2012-07-23 21:30,24,76.3,76.3,76.3,76.3,1
20121201|2012-07-24 01:30,24,76.2,76.2,76.15,76.15,5
20121201|2012-07-24 02:30,24,76.05,76.05,76.05,76.05,2
20121201|2012-07-24 03:00,24,76.125,76.125,76.125,76.125,1
20121201|2012-07-24 06:00,24,76.15,76.15,76,76,6
20121201|2012-07-24 06:30,24,76,76.15,76,76.15,8
20121201|2012-07-24 07:00,24,76.075,76.075,76.075,76.075,1
20121201|2012-07-24 07:30,24,76.075,76.075,76.075,76.075,1
20121201|2012-07-24 08:00,24,76.15,76.15,76.05,76.15,19
20121201|2012-07-24 08:30,24,76.15,76.4,76.15,76.375,10
20121201|2012-07-24 09:00,24,76.425,76.5,76.075,76.2,263
20121201|2012-07-24 09:30,24,76.175,76.175,75.825,76.125,221
20121201|2012-07-24 10:00,24,76.15,76.15,75.85,75.875,142
20121201|2012-07-24 10:30,24,75.85,76,75.625,75.675,221
20121201|2012-07-24 11:00,24,75.65,75.675,75.375,75.575,271
20121201|2012-07-24 11:30,24,75.525,75.625,75.475,75.625,130
20121201|2012-07-24 12:00,24,75.575,75.6,75.375,75.45,151
20121201|2012-07-24 12:30,24,75.475,76.05,75.3,75.65,531
20121201|2012-07-24 13:00,24,75.6,75.9,75.6,75.85,150
20121201|2012-07-24 13:30,24,75.875,75.875,75.875,75.875,10
20121201|2012-07-24 14:00,24,75.875,75.875,75.825,75.875,26
20121201|2012-07-24 14:30,24,75.75,75.75,75.75,75.75,36
20121201|2012-07-24 15:00,24,75.875,75.875,75.8,75.875,56
20121201|2012-07-24 15:30,24,75.875,75.875,75.875,75.875,14
20121201|2012-07-24 17:00,25,75.8,75.8,75.775,75.8,9
20121201|2012-07-24 18:00,25,75.9,76,75.9,76,5
20121201|2012-07-24 18:30,25,75.8,75.8,75.8,75.8,8
20121201|2012-07-24 19:00,25,75.8,75.8,75.8,75.8,7
20121201|2012-07-24 19:30,25,75.8,75.8,75.8,75.8,6
20121201|2012-07-24 20:30,25,75.975,76.125,75.975,76.1,16
20121201|2012-07-24 21:00,25,76.125,76.125,76.125,76.125,1
20121201|2012-07-24 21:30,25,76.15,76.15,76.15,76.15,1
20121201|2012-07-24 22:30,25,76.075,76.075,76.075,76.075,1
20121201|2012-07-25 00:00,25,76.275,76.35,76.225,76.325,4
20121201|2012-07-25 03:00,25,76.3,76.3,76.3,76.3,1
20121201|2012-07-25 03:30,25,76.225,76.225,76.225,76.225,1
20121201|2012-07-25 04:00,25,76.25,76.25,76.25,76.25,1
20121201|2012-07-25 04:30,25,76.425,76.425,76.425,76.425,1
20121201|2012-07-25 05:00,25,76.425,76.425,76.425,76.425,1
20121201|2012-07-25 05:30,25,76.4,76.4,76.4,76.4,1
20121201|2012-07-25 06:00,25,76.4,76.65,76.4,76.475,5
20121201|2012-07-25 06:30,25,76.4,76.45,76.375,76.45,21
20121201|2012-07-25 07:00,25,76.45,76.45,76.45,76.45,20
20121201|2012-07-25 07:30,25,76.4,76.5,76.4,76.5,23
20121201|2012-07-25 08:00,25,76.5,76.775,76.5,76.65,139
20121201|2012-07-25 08:30,25,76.65,76.7,76.6,76.6,18
20121201|2012-07-25 09:00,25,76.6,77.075,76.6,76.7,454
20121201|2012-07-25 09:30,25,76.625,76.75,76.6,76.75,196
20121201|2012-07-25 10:00,25,76.75,76.925,76.7,76.75,159
20121201|2012-07-25 10:30,25,76.775,76.95,76.725,76.925,116
20121201|2012-07-25 11:00,25,76.9,77.575,76.9,77.475,497
20121201|2012-07-25 11:30,25,77.475,77.55,77.225,77.4,113
20121201|2012-07-25 12:00,25,77.45,77.5,77,77.2,285
20121201|2012-07-25 12:30,25,77.2,77.9,77.15,77.825,1016
20121201|2012-07-25 13:00,25,77.85,77.925,77.725,77.925,287
20121201|2012-07-25 13:30,25,77.95,78.05,77.9,77.95,61
20121201|2012-07-25 14:00,25,77.9,77.95,77.9,77.925,22
20121201|2012-07-25 14:30,25,77.95,77.975,77.875,77.9,17
20121201|2012-07-25 15:00,25,77.9,77.925,77.85,77.85,15
20121201|2012-07-25 15:30,25,77.9,78,77.875,77.95,11
20121201|2012-07-25 17:00,26,77.85,77.85,77.85,77.85,2
20121201|2012-07-25 17:30,26,77.9,77.9,77.85,77.85,5
20121201|2012-07-25 20:00,26,78.15,78.2,78.15,78.2,3
20121201|2012-07-25 21:00,26,78.2,78.2,78.2,78.2,2
20121201|2012-07-25 22:30,26,78.075,78.1,78.075,78.1,2
20121201|2012-07-25 23:30,26,78.125,78.125,78.125,78.125,1
20121201|2012-07-26 00:00,26,78.125,78.125,78.125,78.125,1
20121201|2012-07-26 04:30,26,78.125,78.2,78.1,78.1,10
20121201|2012-07-26 05:00,26,78.05,78.05,78.025,78.025,3
20121201|2012-07-26 06:30,26,78.3,78.325,78.275,78.275,6
20121201|2012-07-26 07:00,26,78.35,78.35,78.225,78.35,11
20121201|2012-07-26 07:30,26,78.35,78.35,78.275,78.275,5
20121201|2012-07-26 08:00,26,77.975,78,77.925,78,7
20121201|2012-07-26 08:30,26,78.025,78.1,78.025,78.025,10
20121201|2012-07-26 09:00,26,78.075,78.15,77.925,78.1,143
20121201|2012-07-26 09:30,26,78.1,78.225,77.975,78.1,266
20121201|2012-07-26 10:00,26,78.125,78.225,77.95,78.15,135
20121201|2012-07-26 10:30,26,78.15,78.35,78.1,78.225,291
20121201|2012-07-26 11:00,26,78.225,78.4,78.225,78.375,180
20121201|2012-07-26 11:30,26,78.4,78.65,78.275,78.65,201
20121201|2012-07-26 12:00,26,78.65,78.95,78.625,78.75,227
20121201|2012-07-26 12:30,26,78.775,79.1,78.725,79.1,363
20121201|2012-07-26 13:00,26,79.075,79.1,78.975,78.975,233
20121201|2012-07-26 13:30,26,78.975,79.075,78.975,79,12
20121201|2012-07-26 14:00,26,78.975,78.975,78.95,78.95,9
20121201|2012-07-26 14:30,26,79.05,79.2,79.05,79.15,15
20121201|2012-07-26 15:00,26,79.125,79.15,79.05,79.15,19
20121201|2012-07-26 15:30,26,79.1,79.1,79.1,79.1,1
20121201|2012-07-26 17:00,27,79.075,79.075,79.075,79.075,23
20121201|2012-07-26 17:30,27,78.8,78.8,78.8,78.8,1
20121201|2012-07-26 18:00,27,78.875,78.875,78.875,78.875,1
20121201|2012-07-26 19:30,27,78.9,78.9,78.9,78.9,1
20121201|2012-07-26 20:00,27,78.725,78.825,78.6,78.825,24
20121201|2012-07-26 20:30,27,78.925,78.925,78.925,78.925,1
20121201|2012-07-26 21:30,27,78.9,78.925,78.9,78.925,2
20121201|2012-07-27 00:00,27,78.85,78.85,78.85,78.85,1
20121201|2012-07-27 04:30,27,79.2,79.2,79.2,79.2,2
20121201|2012-07-27 05:00,27,79.3,79.325,79.3,79.325,4
20121201|2012-07-27 07:00,27,79.25,79.625,79.25,79.6,30
20121201|2012-07-27 07:30,27,79.4,79.4,79.3,79.4,28
20121201|2012-07-27 08:00,27,79.225,79.575,79.2,79.5,57
20121201|2012-07-27 08:30,27,79.4,79.675,79.3,79.4,40
20121201|2012-07-27 09:00,27,79.4,79.6,79.25,79.475,163
20121201|2012-07-27 09:30,27,79.55,79.7,79.425,79.675,231
20121201|2012-07-27 10:00,27,79.7,79.7,79.425,79.6,181
20121201|2012-07-27 10:30,27,79.65,79.875,79.6,79.725,212
20121201|2012-07-27 11:00,27,79.725,79.85,79.725,79.825,211
20121201|2012-07-27 11:30,27,79.8,79.975,79.8,79.925,322
20121201|2012-07-27 12:00,27,79.925,79.925,79.775,79.825,108
20121201|2012-07-27 12:30,27,79.85,79.85,78.975,79.45,795
20121201|2012-07-27 13:00,27,79.425,79.575,79.4,79.45,228
20121201|2012-07-27 13:30,27,79.5,79.6,79.475,79.55,12
20121201|2012-07-30 09:00,30,79.45,79.65,79.375,79.475,483
20121201|2012-07-30 09:30,30,79.475,79.975,79.4,79.95,354
20121201|2012-07-30 10:00,30,79.95,80.4,79.8,79.9,399
20121201|2012-07-30 10:30,30,79.9,79.9,79.65,79.8,155
20121201|2012-07-30 11:00,30,79.875,80.1,79.775,79.95,205
20121201|2012-07-30 11:30,30,80,80.175,79.9,80.05,60
20121201|2012-07-30 12:00,30,80.025,80.175,79.975,80.175,65
20121201|2012-07-30 12:30,30,80.15,80.175,79.775,79.95,171
20121201|2012-07-30 13:00,30,79.95,80.05,79.95,79.95,67
20121201|2012-07-30 13:30,30,79.975,80,79.85,79.925,27
20121201|2012-07-30 14:00,30,79.775,79.775,79.775,79.775,1
20121201|2012-07-30 14:30,30,79.95,79.975,79.85,79.85,10
20121201|2012-07-30 15:00,30,79.85,79.85,79.85,79.85,1
20121201|2012-07-30 17:00,31,79.95,79.95,79.75,79.75,43
20121201|2012-07-30 17:30,31,79.75,79.75,79.75,79.75,1
20121201|2012-07-30 19:00,31,79.6,79.6,79.575,79.575,7
20121201|2012-07-30 21:30,31,79.775,79.775,79.75,79.75,2
20121201|2012-07-30 23:00,31,79.95,80,79.95,80,2
20121201|2012-07-30 23:30,31,80,80,80,80,1
20121201|2012-07-31 00:30,31,80.025,80.025,80.025,80.025,4
20121201|2012-07-31 01:00,31,80.025,80.05,80.025,80.05,12
20121201|2012-07-31 01:30,31,80.05,80.4,80.05,80.375,10
20121201|2012-07-31 02:00,31,80.375,80.375,80.375,80.375,9
20121201|2012-07-31 02:30,31,80.375,80.375,80.375,80.375,1
20121201|2012-07-31 03:00,31,80.45,80.475,80.375,80.375,30
20121201|2012-07-31 04:30,31,80.375,80.45,80.375,80.425,3
20121201|2012-07-31 05:00,31,80.475,80.5,80.475,80.5,5
20121201|2012-07-31 05:30,31,80.5,80.6,80.5,80.6,132
20121201|2012-07-31 06:00,31,80.525,80.6,80.5,80.6,30
20121201|2012-07-31 06:30,31,80.65,80.65,80.625,80.625,3
20121201|2012-07-31 07:00,31,80.425,80.425,80.4,80.4,2
20121201|2012-07-31 07:30,31,80.4,80.45,80.35,80.4,13
20121201|2012-07-31 08:00,31,80.45,80.625,80.35,80.35,30
20121201|2012-07-31 08:30,31,80.35,80.35,80.025,80.35,89
20121201|2012-07-31 09:00,31,80.35,80.8,80.325,80.5,1258
20121201|2012-07-31 09:30,31,80.65,80.675,79.95,80.05,860
20121201|2012-07-31 10:00,31,80.025,80.025,79.35,79.525,291
20121201|2012-07-31 10:30,31,79.55,79.7,79.15,79.175,116
20121201|2012-07-31 11:00,31,79.15,79.225,78.6,78.9,306
20121201|2012-07-31 11:30,31,79,79.25,79,79.075,183
20121201|2012-07-31 12:00,31,79.075,79.075,78.35,78.6,210
20121201|2012-07-31 12:30,31,78.625,78.725,78,78,1345
20121201|2012-07-31 13:00,31,78,78.1,77.95,77.95,279
20121201|2012-07-31 13:30,31,77.95,78.05,77.95,78.025,29
20121201|2012-07-31 14:00,31,77.9,77.975,77.9,77.975,24
20121201|2012-07-31 14:30,31,77.925,78.05,77.925,78.05,82
20121201|2012-07-31 15:00,31,78.1,78.175,77.95,78.175,28
20121201|2012-07-31 15:30,31,78.075,78.15,77.9,77.9,10
20121201|2012-07-31 17:00,1,78.425,78.425,78.4,78.4,2
20121201|2012-07-31 18:30,1,78.1,78.1,77.975,77.975,7
20121201|2012-07-31 19:00,1,78.05,78.05,78.05,78.05,1
20121201|2012-07-31 20:00,1,78.025,78.025,78,78,2
20121201|2012-07-31 20:30,1,78,78.1,78,78.1,2
20121201|2012-07-31 21:30,1,78.05,78.05,78.05,78.05,1
20121201|2012-07-31 22:00,1,78.1,78.1,78,78,3
20121201|2012-07-31 23:00,1,78,78.125,78,78.125,2
20121201|2012-08-01 00:00,1,77.975,77.975,77.925,77.925,2
20121201|2012-08-01 02:30,1,77.925,77.925,77.925,77.925,1
20121201|2012-08-01 04:00,1,77.9,77.9,77.9,77.9,1
20121201|2012-08-01 04:30,1,77.9,77.9,77.825,77.825,4
20121201|2012-08-01 05:00,1,77.825,77.825,77.825,77.825,1
20121201|2012-08-01 05:30,1,77.825,77.825,77.825,77.825,1
20121201|2012-08-01 06:30,1,77.95,77.95,77.95,77.95,2
20121201|2012-08-01 07:00,1,77.775,77.775,77.65,77.65,13
20121201|2012-08-01 07:30,1,77.725,78,77.725,77.85,45
20121201|2012-08-01 08:00,1,77.925,78,77.925,77.975,65
20121201|2012-08-01 08:30,1,78,78.1,77.975,78.075,51
20121201|2012-08-01 09:00,1,78.05,78.1,77.2,77.45,670
20121201|2012-08-01 09:30,1,77.425,77.6,77.375,77.5,535
20121201|2012-08-01 10:00,1,77.5,77.75,77.45,77.55,205
20121201|2012-08-01 10:30,1,77.525,77.575,77.3,77.425,282
20121201|2012-08-01 11:00,1,77.4,77.725,77.325,77.7,351
20121201|2012-08-01 11:30,1,77.675,77.975,77.6,77.725,382
20121201|2012-08-01 12:00,1,77.7,77.875,77.65,77.65,132
20121201|2012-08-01 12:30,1,77.675,77.775,76.9,77,1122
20121201|2012-08-01 13:00,1,76.975,77.15,76.975,77.1,288
20121201|2012-08-01 13:30,1,77.1,77.1,77,77,49
20121201|2012-08-01 14:00,1,77,77.075,77,77.075,11
20121201|2012-08-01 14:30,1,77.075,77.125,76.95,76.95,76
20121201|2012-08-01 15:00,1,77.15,77.225,77.15,77.225,32
20121201|2012-08-01 15:30,1,77.175,77.3,77.175,77.3,10
20121201|2012-08-01 17:00,2,77.2,77.2,77.175,77.2,9
20121201|2012-08-01 17:30,2,77.175,77.175,77.175,77.175,1
20121201|2012-08-01 18:30,2,77.2,77.2,77.2,77.2,3
20121201|2012-08-01 19:00,2,77.2,77.2,77.2,77.2,4
20121201|2012-08-01 19:30,2,77.225,77.225,77.2,77.2,6
20121201|2012-08-01 20:00,2,77.15,77.15,77.15,77.15,1
20121201|2012-08-01 20:30,2,77.05,77.05,77.05,77.05,1
20121201|2012-08-01 21:00,2,77.15,77.15,77.15,77.15,8
20121201|2012-08-01 21:30,2,77.15,77.15,77.15,77.15,1
20121201|2012-08-01 22:00,2,77.25,77.25,77.25,77.25,8
20121201|2012-08-01 22:30,2,77.25,77.25,77.25,77.25,3
20121201|2012-08-01 23:00,2,77.25,77.25,77.25,77.25,2
20121201|2012-08-02 00:00,2,77.25,77.25,77.25,77.25,2
20121201|2012-08-02 00:30,2,77.175,77.175,77.175,77.175,1
20121201|2012-08-02 02:00,2,77.25,77.25,77.225,77.225,2
20121201|2012-08-02 02:30,2,77.2,77.225,77.2,77.225,13
20121201|2012-08-02 03:00,2,77.175,77.25,77.175,77.25,3
20121201|2012-08-02 04:00,2,77.25,77.25,77.25,77.25,6
20121201|2012-08-02 06:00,2,77.175,77.175,77.175,77.175,4
20121201|2012-08-02 06:30,2,77.175,77.175,77.175,77.175,8
20121201|2012-08-02 07:00,2,77.125,77.125,77.125,77.125,2
20121201|2012-08-02 07:30,2,77.05,77.05,76.975,76.975,21
20121201|2012-08-02 08:00,2,77.125,77.175,76.875,76.95,37
20121201|2012-08-02 08:30,2,76.95,77.225,76.6,76.9,122
20121201|2012-08-02 09:00,2,76.825,76.85,76.55,76.7,265
20121201|2012-08-02 09:30,2,76.725,76.925,76.025,76.125,271
20121201|2012-08-02 10:00,2,76.125,76.35,76.025,76.35,198
20121201|2012-08-02 10:30,2,76.35,76.425,76.125,76.2,155
20121201|2012-08-02 11:00,2,76.2,76.25,75.625,76.025,501
20121201|2012-08-02 11:30,2,76,76.525,76,76.4,241
20121201|2012-08-02 12:00,2,76.325,76.6,76.15,76.325,279
20121201|2012-08-02 12:30,2,76.325,76.525,75.85,76,495
20121201|2012-08-02 13:00,2,76.05,76.15,75.925,76.15,124
20121201|2012-08-02 13:30,2,76.125,76.2,76.075,76.2,10
20121201|2012-08-02 14:00,2,76.175,76.275,76.175,76.25,7
20121201|2012-08-02 14:30,2,76.125,76.125,76.125,76.125,5
20121201|2012-08-02 15:00,2,76.1,76.1,76.075,76.075,8
20121201|2012-08-02 15:30,2,76.1,76.15,76.1,76.15,2
20121201|2012-08-02 17:00,3,76.125,76.125,75.975,75.975,20
20121201|2012-08-02 17:30,3,76.025,76.025,75.95,75.95,4
20121201|2012-08-03 01:00,3,76.15,76.15,76.15,76.15,1
20121201|2012-08-03 01:30,3,76.275,76.275,76.275,76.275,5
20121201|2012-08-03 02:00,3,76.275,76.275,76.275,76.275,1
20121201|2012-08-03 02:30,3,76.2,76.2,76.2,76.2,4
20121201|2012-08-03 03:00,3,76.2,76.25,76.2,76.25,2
20121201|2012-08-03 03:30,3,76.075,76.075,76.05,76.05,2
20121201|2012-08-03 04:00,3,76.075,76.15,76.075,76.15,12
20121201|2012-08-03 04:30,3,76.175,76.175,76.15,76.15,3
20121201|2012-08-03 05:00,3,76.1,76.1,76.1,76.1,2
20121201|2012-08-03 05:30,3,76.15,76.2,76.1,76.1,6
20121201|2012-08-03 06:30,3,76.25,76.25,76.25,76.25,1
20121201|2012-08-03 07:00,3,76.175,76.25,76.175,76.25,21
20121201|2012-08-03 07:30,3,76.25,76.5,76.25,76.5,18
20121201|2012-08-03 08:00,3,76.35,76.35,76.075,76.075,19
20121201|2012-08-03 08:30,3,76.05,76.175,75.925,75.95,72
20121201|2012-08-03 09:00,3,76.025,76.2,75.75,76.075,387
20121201|2012-08-03 09:30,3,76.025,76.1,75.125,75.175,638
20121201|2012-08-03 10:00,3,75.2,75.425,75.075,75.1,184
20121201|2012-08-03 10:30,3,75.05,75.1,74.7,75.075,392
20121201|2012-08-03 11:00,3,75.025,75.3,74.85,74.9,257
20121201|2012-08-03 11:30,3,74.925,75.075,74.825,74.9,81
20121201|2012-08-03 12:00,3,74.925,74.95,74.45,74.65,263
20121201|2012-08-03 12:30,3,74.575,74.575,73.9,74.025,630
20121201|2012-08-03 13:00,3,74,74.5,74,74.4,203
20121201|2012-08-03 13:30,3,74.4,74.45,74.3,74.3,41
20121201|2012-08-06 09:00,6,74.225,74.3,73.875,73.925,485
20121201|2012-08-06 09:30,6,74,74,73.15,73.325,521
20121201|2012-08-06 10:00,6,73.375,73.7,73.35,73.525,182
20121201|2012-08-06 10:30,6,73.475,73.675,73.475,73.55,215
20121201|2012-08-06 11:00,6,73.475,73.525,73.25,73.3,357
20121201|2012-08-06 11:30,6,73.3,73.35,73.2,73.275,286
20121201|2012-08-06 12:00,6,73.225,73.35,73.1,73.25,366
20121201|2012-08-06 12:30,6,73.225,73.275,72.875,72.975,630
20121201|2012-08-06 13:00,6,72.975,73,72.9,73,275
20121201|2012-08-06 13:30,6,73,73.175,72.975,73.175,45
20121201|2012-08-06 14:00,6,73.175,73.175,73.1,73.15,13
20121201|2012-08-06 14:30,6,73.05,73.15,73.05,73.15,4
20121201|2012-08-06 15:00,6,73.2,73.25,73.05,73.05,28
20121201|2012-08-06 15:30,6,73.225,73.325,73.1,73.1,75
20121201|2012-08-06 17:00,7,73.325,73.35,73.325,73.35,27
20121201|2012-08-06 18:00,7,73.35,73.35,73.35,73.35,2
20121201|2012-08-06 18:30,7,73.35,73.35,73.35,73.35,24
20121201|2012-08-06 19:00,7,73.35,73.35,73.225,73.225,7
20121201|2012-08-06 19:30,7,73.35,73.4,73.325,73.4,30
20121201|2012-08-06 20:00,7,73.325,73.325,73.325,73.325,1
20121201|2012-08-06 22:00,7,73.3,73.3,73.275,73.275,2
20121201|2012-08-07 02:00,7,73.05,73.075,73.05,73.05,5
20121201|2012-08-07 02:30,7,73.1,73.1,73.1,73.1,5
20121201|2012-08-07 03:30,7,73.075,73.15,73.075,73.15,10
20121201|2012-08-07 04:00,7,73.15,73.15,73.125,73.15,3
20121201|2012-08-07 06:00,7,73.05,73.05,73.05,73.05,2
20121201|2012-08-07 06:30,7,73.275,73.275,73.1,73.1,3
20121201|2012-08-07 07:00,7,73.225,73.325,73.225,73.25,27
20121201|2012-08-07 07:30,7,73.25,73.4,73.25,73.4,44
20121201|2012-08-07 08:00,7,73.325,73.45,73.325,73.45,135
20121201|2012-08-07 08:30,7,73.375,73.525,73.375,73.525,95
20121201|2012-08-07 09:00,7,73.525,73.7,73.5,73.7,481
20121201|2012-08-07 09:30,7,73.725,73.725,73.325,73.375,226
20121201|2012-08-07 10:00,7,73.375,73.4,73.25,73.325,212
20121201|2012-08-07 10:30,7,73.325,73.45,73.2,73.425,220
20121201|2012-08-07 11:00,7,73.375,73.425,73.1,73.175,202
20121201|2012-08-07 11:30,7,73.2,73.375,73.15,73.375,122
20121201|2012-08-07 12:00,7,73.4,73.55,73.275,73.475,249
20121201|2012-08-07 12:30,7,73.475,73.55,73.125,73.2,705
20121201|2012-08-07 13:00,7,73.25,73.3,73.175,73.25,160
20121201|2012-08-07 13:30,7,73.25,73.3,73.15,73.3,35
20121201|2012-08-07 14:00,7,73.3,73.3,73.25,73.25,6
20121201|2012-08-07 14:30,7,73.3,73.35,73.125,73.35,35
20121201|2012-08-07 15:00,7,73.1,73.1,72.95,72.95,51
20121201|2012-08-07 15:30,7,73.25,73.275,73.25,73.275,5
20121201|2012-08-07 17:00,8,73.475,73.55,73.35,73.55,29
20121201|2012-08-07 17:30,8,73.5,73.55,73.475,73.55,9
20121201|2012-08-07 18:00,8,73.55,73.55,73.55,73.55,4
20121201|2012-08-07 19:00,8,73.5,73.5,73.375,73.375,3
20121201|2012-08-07 19:30,8,73.475,73.475,73.45,73.475,8
20121201|2012-08-07 20:00,8,73.55,73.55,73.5,73.5,7
20121201|2012-08-07 20:30,8,73.525,73.55,73.525,73.55,21
20121201|2012-08-07 21:00,8,73.5,73.5,73.5,73.5,1
20121201|2012-08-07 23:00,8,73.325,73.325,73.275,73.275,7
20121201|2012-08-08 02:00,8,73.25,73.25,73.25,73.25,1
20121201|2012-08-08 02:30,8,73.2,73.2,73.2,73.2,5
20121201|2012-08-08 03:00,8,73.125,73.125,73.125,73.125,1
20121201|2012-08-08 03:30,8,73.125,73.125,73.125,73.125,1
20121201|2012-08-08 04:00,8,73.025,73.025,73.025,73.025,1
20121201|2012-08-08 04:30,8,73.05,73.05,73.05,73.05,9
20121201|2012-08-08 06:00,8,73.35,73.425,73.35,73.425,3
20121201|2012-08-08 06:30,8,73.425,73.55,73.425,73.5,13
20121201|2012-08-08 07:00,8,73.5,73.55,73.5,73.55,14
20121201|2012-08-08 07:30,8,73.55,73.55,73.4,73.45,25
20121201|2012-08-08 08:00,8,73.45,73.55,73.45,73.5,26
20121201|2012-08-08 08:30,8,73.475,73.475,73.175,73.25,39
20121201|2012-08-08 09:00,8,73.325,73.35,72.95,73.175,387
20121201|2012-08-08 09:30,8,73.2,73.3,73.15,73.25,490
20121201|2012-08-08 10:00,8,73.25,73.45,73.05,73.45,562
20121201|2012-08-08 10:30,8,73.45,73.875,73.45,73.875,721
20121201|2012-08-08 11:00,8,73.85,73.85,73.35,73.4,284
20121201|2012-08-08 11:30,8,73.4,73.6,73.375,73.55,247
20121201|2012-08-08 12:00,8,73.6,73.7,73.5,73.55,235
20121201|2012-08-08 12:30,8,73.5,73.75,73.35,73.6,625
20121201|2012-08-08 13:00,8,73.6,73.7,73.525,73.65,88
20121201|2012-08-08 13:30,8,73.7,73.8,73.65,73.75,30
20121201|2012-08-08 14:00,8,73.75,73.8,73.675,73.7,22
20121201|2012-08-08 14:30,8,73.8,73.8,73.7,73.75,24
20121201|2012-08-08 15:00,8,73.625,73.7,73.575,73.575,7
20121201|2012-08-08 15:30,8,73.625,73.625,73.625,73.625,7
20121201|2012-08-08 17:00,9,73.6,73.85,73.6,73.85,2
20121201|2012-08-08 17:30,9,73.8,73.8,73.8,73.8,2
20121201|2012-08-08 18:00,9,73.8,73.8,73.7,73.7,6
20121201|2012-08-08 18:30,9,73.725,73.725,73.725,73.725,2
20121201|2012-08-08 19:30,9,73.65,73.65,73.55,73.55,12
20121201|2012-08-08 21:00,9,73.6,73.6,73.6,73.6,1
20121201|2012-08-09 00:00,9,73.55,73.55,73.55,73.55,1
20121201|2012-08-09 03:00,9,73.475,73.475,73.45,73.45,11
20121201|2012-08-09 05:00,9,73.5,73.5,73.5,73.5,10
20121201|2012-08-09 07:00,9,73.625,73.65,73.5,73.55,14
20121201|2012-08-09 07:30,9,73.55,73.7,73.55,73.7,4
20121201|2012-08-09 08:00,9,73.75,73.875,73.575,73.575,59
20121201|2012-08-09 08:30,9,73.575,74.05,73.5,73.975,111
20121201|2012-08-09 09:00,9,73.95,74.425,73.95,74.225,385
20121201|2012-08-09 09:30,9,74.225,74.35,74.05,74.1,256
20121201|2012-08-09 10:00,9,74.175,74.25,74.1,74.2,161
20121201|2012-08-09 10:30,9,74.175,74.225,73.95,74.1,339
20121201|2012-08-09 11:00,9,74.05,74.225,73.75,73.9,285
20121201|2012-08-09 11:30,9,73.925,73.975,73.5,73.625,201
20121201|2012-08-09 12:00,9,73.6,73.65,73.375,73.575,177
20121201|2012-08-09 12:30,9,73.525,73.65,73.325,73.5,487
20121201|2012-08-09 13:00,9,73.475,73.5,73.425,73.425,121
20121201|2012-08-09 13:30,9,73.475,73.525,73.325,73.325,22
20121201|2012-08-09 14:00,9,73.375,73.375,73.375,73.375,1
20121201|2012-08-09 14:30,9,73.375,73.45,73.35,73.425,13
20121201|2012-08-09 15:00,9,73.325,73.325,73.325,73.325,2
20121201|2012-08-09 15:30,9,73.35,73.35,73.35,73.35,6
20121201|2012-08-09 17:00,10,73.4,73.55,73.225,73.225,16
20121201|2012-08-09 17:30,10,73.35,73.35,73.35,73.35,1
20121201|2012-08-09 18:00,10,73.275,73.3,73.275,73.3,2
20121201|2012-08-09 20:00,10,73.4,73.4,73.4,73.4,1
20121201|2012-08-09 21:00,10,73.4,73.4,73.25,73.25,5
20121201|2012-08-10 01:00,10,73.375,73.375,73.375,73.375,1
20121201|2012-08-10 01:30,10,73.4,73.4,73.4,73.4,1
20121201|2012-08-10 02:00,10,73.4,73.4,73.35,73.35,3
20121201|2012-08-10 04:00,10,73.35,73.35,73.35,73.35,4
20121201|2012-08-10 04:30,10,73.425,73.425,73.425,73.425,1
20121201|2012-08-10 05:00,10,73.375,73.375,73.375,73.375,2
20121201|2012-08-10 05:30,10,73.4,73.475,73.4,73.475,11
20121201|2012-08-10 07:00,10,73.475,73.525,73.475,73.525,21
20121201|2012-08-10 07:30,10,73.55,73.8,73.475,73.675,98
20121201|2012-08-10 08:00,10,73.7,73.7,73.575,73.6,27
20121201|2012-08-10 08:30,10,73.65,73.675,73.575,73.6,20
20121201|2012-08-10 09:00,10,73.575,73.65,73.325,73.35,578
20121201|2012-08-10 09:30,10,73.325,73.575,73.25,73.475,389
20121201|2012-08-10 10:00,10,73.5,73.6,73.225,73.3,250
20121201|2012-08-10 10:30,10,73.35,73.35,73.225,73.3,110
20121201|2012-08-10 11:00,10,73.3,73.525,73.3,73.325,148
20121201|2012-08-10 11:30,10,73.35,73.45,73.35,73.375,98
20121201|2012-08-10 12:00,10,73.35,73.525,73.35,73.425,108
20121201|2012-08-10 12:30,10,73.45,73.575,73.3,73.5,402
20121201|2012-08-10 13:00,10,73.45,73.5,73.4,73.4,153
20121201|2012-08-10 13:30,10,73.4,73.475,73.4,73.475,10
20121201|2012-08-13 09:00,13,73.55,74.65,73.55,74.45,763
20121201|2012-08-13 09:30,13,74.425,74.775,74.4,74.75,394
20121201|2012-08-13 10:00,13,74.775,74.9,74.675,74.8,229
20121201|2012-08-13 10:30,13,74.8,74.925,74.65,74.925,235
20121201|2012-08-13 11:00,13,74.9,74.925,74.7,74.7,105
20121201|2012-08-13 11:30,13,74.75,74.925,74.75,74.875,54
20121201|2012-08-13 12:00,13,74.95,75.1,74.925,75.1,153
20121201|2012-08-13 12:30,13,75.05,75.075,74.8,74.85,638
20121201|2012-08-13 13:00,13,74.8,74.925,74.8,74.9,57
20121201|2012-08-13 13:30,13,74.85,74.85,74.75,74.75,9
20121201|2012-08-13 14:00,13,74.775,74.775,74.775,74.775,1
20121201|2012-08-13 14:30,13,74.8,74.8,74.8,74.8,1
20121201|2012-08-13 15:00,13,74.7,74.7,74.7,74.7,10
20121201|2012-08-13 15:30,13,74.7,74.7,74.7,74.7,4
20121201|2012-08-13 17:00,14,74.8,74.85,74.8,74.85,4
20121201|2012-08-13 17:30,14,74.8,74.9,74.8,74.9,11
20121201|2012-08-13 18:00,14,74.8,74.8,74.7,74.7,6
20121201|2012-08-13 19:00,14,75,75,74.975,75,8
20121201|2012-08-13 19:30,14,75,75.1,75,75.1,19
20121201|2012-08-13 20:00,14,75,75,75,75,1
20121201|2012-08-13 21:00,14,74.85,74.85,74.85,74.85,1
20121201|2012-08-13 21:30,14,74.875,74.875,74.875,74.875,3
20121201|2012-08-13 23:00,14,74.875,74.875,74.875,74.875,1
20121201|2012-08-14 02:00,14,74.85,74.85,74.85,74.85,2
20121201|2012-08-14 03:00,14,74.825,74.825,74.8,74.8,7
20121201|2012-08-14 03:30,14,74.8,74.825,74.8,74.825,2
20121201|2012-08-14 04:00,14,74.825,74.825,74.8,74.8,5
20121201|2012-08-14 04:30,14,74.8,74.8,74.8,74.8,1
20121201|2012-08-14 05:00,14,74.85,74.85,74.85,74.85,1
20121201|2012-08-14 05:30,14,74.8,74.8,74.8,74.8,3
20121201|2012-08-14 06:00,14,74.8,74.825,74.7,74.725,25
20121201|2012-08-14 06:30,14,74.7,74.775,74.65,74.775,7
20121201|2012-08-14 07:00,14,74.7,74.725,74.65,74.725,21
20121201|2012-08-14 07:30,14,74.7,74.95,74.7,74.95,10
20121201|2012-08-14 08:00,14,74.775,74.825,74.675,74.75,51
20121201|2012-08-14 08:30,14,74.725,74.8,74.65,74.725,18
20121201|2012-08-14 09:00,14,74.625,74.875,74.2,74.725,410
20121201|2012-08-14 09:30,14,74.725,74.775,74.5,74.775,234
20121201|2012-08-14 10:00,14,74.775,74.9,74.675,74.8,125
20121201|2012-08-14 10:30,14,74.85,75.2,74.85,74.975,700
20121201|2012-08-14 11:00,14,74.925,74.975,74.825,74.85,44
20121201|2012-08-14 11:30,14,74.85,74.85,74.625,74.625,72
20121201|2012-08-14 12:00,14,74.6,74.625,74.45,74.625,273
20121201|2012-08-14 12:30,14,74.7,75,74.675,74.825,1233
20121201|2012-08-14 13:00,14,74.85,74.85,74.725,74.8,178
20121201|2012-08-14 13:30,14,74.8,74.8,74.775,74.8,7
20121201|2012-08-14 14:00,14,74.8,74.825,74.8,74.825,10
20121201|2012-08-14 14:30,14,74.825,74.85,74.825,74.85,3
20121201|2012-08-14 15:00,14,74.8,74.9,74.8,74.85,18
20121201|2012-08-14 15:30,14,74.85,74.85,74.85,74.85,3
20121201|2012-08-14 18:30,15,74.8,74.8,74.8,74.8,1
20121201|2012-08-14 23:00,15,74.85,74.85,74.85,74.85,1
20121201|2012-08-14 23:30,15,74.825,74.825,74.825,74.825,1
20121201|2012-08-15 00:00,15,74.825,74.925,74.825,74.925,2
20121201|2012-08-15 00:30,15,74.925,74.925,74.925,74.925,1
20121201|2012-08-15 01:30,15,74.925,74.925,74.925,74.925,2
20121201|2012-08-15 06:30,15,74.825,74.825,74.7,74.7,46
20121201|2012-08-15 07:00,15,74.675,74.75,74.6,74.75,27
20121201|2012-08-15 07:30,15,74.6,74.6,74.6,74.6,3
20121201|2012-08-15 08:00,15,74.6,74.675,74.55,74.55,28
20121201|2012-08-15 08:30,15,74.625,74.625,74.225,74.275,155
20121201|2012-08-15 09:00,15,74.175,74.3,74.025,74.225,311
20121201|2012-08-15 09:30,15,74.225,74.225,73.85,73.95,468
20121201|2012-08-15 10:00,15,73.95,74,73.625,73.65,597
20121201|2012-08-15 10:30,15,73.65,73.75,73.6,73.65,508
20121201|2012-08-15 11:00,15,73.625,73.65,73.225,73.3,300
20121201|2012-08-15 11:30,15,73.25,73.525,73.125,73.125,302
20121201|2012-08-15 12:00,15,73.15,73.325,73.05,73.275,254
20121201|2012-08-15 12:30,15,73.225,73.575,73.2,73.225,587
20121201|2012-08-15 13:00,15,73.25,73.3,73.15,73.25,198
20121201|2012-08-15 13:30,15,73.25,73.3,73.2,73.25,28
20121201|2012-08-15 14:00,15,73.275,73.275,73.25,73.25,4
20121201|2012-08-15 14:30,15,73.225,73.3,73.225,73.3,10
20121201|2012-08-15 15:00,15,73.25,73.325,73.2,73.25,18
20121201|2012-08-15 15:30,15,73.35,73.35,73.25,73.325,15
20121201|2012-08-15 17:00,16,73.275,73.275,73.275,73.275,3
20121201|2012-08-15 17:30,16,73.275,73.275,73.2,73.2,9
20121201|2012-08-15 19:30,16,73.375,73.4,73.375,73.4,7
20121201|2012-08-15 20:30,16,73.2,73.2,73.2,73.2,5
20121201|2012-08-15 22:00,16,73.2,73.2,73.2,73.2,1
20121201|2012-08-15 22:30,16,73.25,73.25,73.25,73.25,1
20121201|2012-08-16 01:30,16,73.2,73.2,73.2,73.2,8
20121201|2012-08-16 03:30,16,73.15,73.15,73.15,73.15,1
20121201|2012-08-16 04:00,16,73.125,73.125,73.1,73.1,7
20121201|2012-08-16 06:30,16,73.1,73.1,73.1,73.1,1
20121201|2012-08-16 07:00,16,73.2,73.2,72.9,72.9,112
20121201|2012-08-16 07:30,16,72.9,72.95,72.775,72.925,66
20121201|2012-08-16 08:00,16,72.975,73,72.9,72.925,21
20121201|2012-08-16 08:30,16,73,73,72.95,73,84
20121201|2012-08-16 09:00,16,73,73.4,72.95,73.15,256
20121201|2012-08-16 09:30,16,73.175,73.3,73.025,73.3,283
20121201|2012-08-16 10:00,16,73.25,73.525,73.2,73.525,449
20121201|2012-08-16 10:30,16,73.475,73.475,73.3,73.45,98
20121201|2012-08-16 11:00,16,73.425,73.475,73.175,73.2,89
20121201|2012-08-16 11:30,16,73.175,73.275,73.1,73.2,124
20121201|2012-08-16 12:00,16,73.225,73.3,73.025,73.175,133
20121201|2012-08-16 12:30,16,73.15,73.175,72.875,72.95,416
20121201|2012-08-16 13:00,16,72.925,73,72.875,73,293
20121201|2012-08-16 13:30,16,73,73,72.875,73,62
20121201|2012-08-16 14:00,16,73,73,72.9,72.9,50
20121201|2012-08-16 14:30,16,72.9,72.9,72.9,72.9,1
20121201|2012-08-16 15:00,16,72.85,72.85,72.575,72.575,145
20121201|2012-08-16 15:30,16,72.625,72.65,72.625,72.65,2
20121201|2012-08-16 18:00,17,72.75,72.75,72.7,72.7,4
20121201|2012-08-16 19:30,17,72.75,72.75,72.65,72.65,3
20121201|2012-08-16 20:00,17,72.7,72.7,72.7,72.7,5
20121201|2012-08-16 20:30,17,72.75,72.75,72.75,72.75,1
20121201|2012-08-16 21:30,17,72.85,72.85,72.85,72.85,2
20121201|2012-08-16 23:30,17,72.9,74.1,72.9,73.55,230
20121201|2012-08-17 00:00,17,73.25,73.25,73.25,73.25,1
20121201|2012-08-17 03:30,17,73.35,73.5,73.3,73.3,16
20121201|2012-08-17 04:30,17,73.3,73.3,73.3,73.3,3
20121201|2012-08-17 05:00,17,73.3,73.3,73.275,73.275,4
20121201|2012-08-17 05:30,17,73.275,73.275,73.225,73.225,4
20121201|2012-08-17 06:00,17,73.35,73.4,73.325,73.35,5
20121201|2012-08-17 07:00,17,73.35,73.35,72.95,72.95,19
20121201|2012-08-17 07:30,17,73.15,73.15,73,73,42
20121201|2012-08-17 08:00,17,73.3,73.425,73.3,73.4,21
20121201|2012-08-17 08:30,17,73.4,73.5,73.35,73.45,32
20121201|2012-08-17 09:00,17,73.5,73.75,73.475,73.65,442
20121201|2012-08-17 09:30,17,73.625,73.675,73.25,73.6,295
20121201|2012-08-17 10:00,17,73.6,73.9,73.55,73.575,418
20121201|2012-08-17 10:30,17,73.575,73.7,73.35,73.5,274
20121201|2012-08-17 11:00,17,73.475,73.575,73.35,73.55,126
20121201|2012-08-17 11:30,17,73.55,73.65,73.475,73.65,137
20121201|2012-08-17 12:00,17,73.65,73.65,73.55,73.65,119
20121201|2012-08-17 12:30,17,73.65,73.7,73.5,73.7,664
20121201|2012-08-17 13:00,17,73.7,73.75,73.625,73.7,244
20121201|2012-08-17 13:30,17,73.625,73.7,73.625,73.7,22
20121201|2012-08-20 09:00,20,73.625,73.95,73.6,73.925,260
20121201|2012-08-20 09:30,20,73.9,74.075,73.9,74.025,234
20121201|2012-08-20 10:00,20,74,74.025,73.2,73.2,793
20121201|2012-08-20 10:30,20,73.225,73.5,73.225,73.275,331
20121201|2012-08-20 11:00,20,73.275,73.4,73.2,73.25,219
20121201|2012-08-20 11:30,20,73.25,73.55,73.2,73.35,155
20121201|2012-08-20 12:00,20,73.35,73.575,73.325,73.525,70
20121201|2012-08-20 12:30,20,73.5,73.675,73.5,73.525,342
20121201|2012-08-20 13:00,20,73.55,73.7,73.45,73.65,189
20121201|2012-08-20 13:30,20,73.6,73.65,73.575,73.65,10
20121201|2012-08-20 14:00,20,73.675,73.675,73.675,73.675,1
20121201|2012-08-20 14:30,20,73.575,73.625,73.55,73.55,6
20121201|2012-08-20 15:00,20,73.55,73.625,73.55,73.6,56
20121201|2012-08-20 15:30,20,73.575,73.7,73.5,73.5,37
20121201|2012-08-20 17:00,21,73.6,73.6,73.6,73.6,8
20121201|2012-08-20 17:30,21,73.6,73.6,73.475,73.475,9
20121201|2012-08-20 18:00,21,73.5,73.5,73.475,73.475,7
20121201|2012-08-20 18:30,21,73.475,73.575,73.45,73.575,11
20121201|2012-08-20 19:00,21,73.575,73.575,73.575,73.575,3
20121201|2012-08-20 19:30,21,73.55,73.575,73.55,73.575,3
20121201|2012-08-20 21:00,21,73.55,73.575,73.55,73.575,8
20121201|2012-08-20 21:30,21,73.6,73.6,73.55,73.6,11
20121201|2012-08-20 22:00,21,73.6,73.6,73.55,73.55,7
20121201|2012-08-20 22:30,21,73.55,73.55,73.55,73.55,5
20121201|2012-08-21 01:00,21,73.575,73.575,73.575,73.575,1
20121201|2012-08-21 01:30,21,73.575,73.575,73.575,73.575,1
20121201|2012-08-21 02:30,21,73.55,73.55,73.55,73.55,7
20121201|2012-08-21 03:00,21,73.55,73.55,73.55,73.55,2
20121201|2012-08-21 04:30,21,73.55,73.55,73.55,73.55,3
20121201|2012-08-21 06:00,21,73.625,73.65,73.625,73.65,2
20121201|2012-08-21 06:30,21,73.625,73.625,73.55,73.55,3
20121201|2012-08-21 07:00,21,73.475,73.475,73.4,73.45,12
20121201|2012-08-21 07:30,21,73.5,73.55,73.45,73.55,11
20121201|2012-08-21 08:00,21,73.55,73.65,73.525,73.625,10
20121201|2012-08-21 08:30,21,73.55,73.65,73.4,73.55,53
20121201|2012-08-21 09:00,21,73.45,73.475,73.275,73.425,346
20121201|2012-08-21 09:30,21,73.425,73.525,73.35,73.5,156
20121201|2012-08-21 10:00,21,73.5,73.525,73.3,73.425,156
20121201|2012-08-21 10:30,21,73.425,73.45,73.275,73.45,77
20121201|2012-08-21 11:00,21,73.425,73.525,73.325,73.35,127
20121201|2012-08-21 11:30,21,73.35,73.575,73.275,73.35,118
20121201|2012-08-21 12:00,21,73.375,73.525,73.275,73.475,246
20121201|2012-08-21 12:30,21,73.425,73.475,73.05,73.075,1342
20121201|2012-08-21 13:00,21,73.075,73.25,73.05,73.05,202
20121201|2012-08-21 13:30,21,73.075,73.075,72.95,72.95,161
20121201|2012-08-21 14:00,21,72.975,73,72.925,72.925,145
20121201|2012-08-21 14:30,21,72.9,72.95,72.875,72.95,121
20121201|2012-08-21 15:00,21,73.025,73.05,72.85,72.85,33
20121201|2012-08-21 15:30,21,72.9,72.95,72.825,72.95,27
20121201|2012-08-21 17:00,22,72.85,72.85,72.425,72.525,140
20121201|2012-08-21 17:30,22,72.525,72.6,72.475,72.6,27
20121201|2012-08-21 18:00,22,72.6,72.9,72.6,72.675,16
20121201|2012-08-21 18:30,22,72.7,72.75,72.7,72.75,4
20121201|2012-08-21 19:00,22,72.825,72.925,72.725,72.725,7
20121201|2012-08-21 19:30,22,72.675,72.7,72.65,72.7,3
20121201|2012-08-21 20:30,22,72.7,72.825,72.7,72.825,3
20121201|2012-08-21 22:00,22,72.75,72.75,72.75,72.75,2
20121201|2012-08-21 22:30,22,72.8,72.8,72.8,72.8,2
20121201|2012-08-21 23:00,22,72.65,72.65,72.625,72.625,4
20121201|2012-08-22 00:30,22,72.625,72.625,72.625,72.625,1
20121201|2012-08-22 02:30,22,72.775,72.8,72.775,72.8,2
20121201|2012-08-22 03:00,22,72.8,72.8,72.8,72.8,1
20121201|2012-08-22 04:00,22,72.65,72.65,72.65,72.65,1
20121201|2012-08-22 05:00,22,72.625,72.625,72.625,72.625,1
20121201|2012-08-22 06:00,22,72.8,72.8,72.8,72.8,2
20121201|2012-08-22 06:30,22,72.8,72.8,72.75,72.775,13
20121201|2012-08-22 07:00,22,72.825,72.9,72.725,72.775,8
20121201|2012-08-22 07:30,22,72.825,72.9,72.825,72.9,36
20121201|2012-08-22 08:00,22,72.875,72.925,72.4,72.4,123
20121201|2012-08-22 08:30,22,72.375,72.575,72.025,72.55,185
20121201|2012-08-22 09:00,22,72.6,72.6,72.15,72.2,263
20121201|2012-08-22 09:30,22,72.2,72.225,72.05,72.1,373
20121201|2012-08-22 10:00,22,72.125,72.15,71.275,71.475,1084
20121201|2012-08-22 10:30,22,71.475,71.8,71.4,71.675,363
20121201|2012-08-22 11:00,22,71.675,71.725,71.25,71.375,363
20121201|2012-08-22 11:30,22,71.375,71.5,70.85,71.025,679
20121201|2012-08-22 12:00,22,71.05,71.225,70.9,71.125,489
20121201|2012-08-22 12:30,22,71.1,71.15,70.7,70.85,1589
20121201|2012-08-22 13:00,22,70.85,71,70.825,71,381
20121201|2012-08-22 13:30,22,70.9,71.05,70.875,70.9,84
20121201|2012-08-22 14:00,22,70.9,70.95,70.9,70.9,45
20121201|2012-08-22 14:30,22,70.925,71,70.9,70.95,13
20121201|2012-08-22 15:00,22,70.95,70.95,70.775,70.875,36
20121201|2012-08-22 15:30,22,70.825,70.825,70.65,70.65,24
20121201|2012-08-22 17:00,23,70.85,70.85,70.05,70.575,52
20121201|2012-08-22 17:30,23,70.625,70.725,70.625,70.725,9
20121201|2012-08-22 18:00,23,70.55,70.875,70.55,70.85,39
20121201|2012-08-22 18:30,23,70.9,71.5,70.9,71.3,34
20121201|2012-08-22 19:00,23,71.2,71.4,71.2,71.3,25
20121201|2012-08-22 19:30,23,71.3,71.3,71.2,71.2,10
20121201|2012-08-22 20:00,23,71.325,71.425,71.25,71.25,21
20121201|2012-08-22 20:30,23,71.25,71.25,71.25,71.25,1
20121201|2012-08-22 22:00,23,71.25,71.25,71.25,71.25,1
20121201|2012-08-22 22:30,23,71.325,71.325,71.2,71.2,14
20121201|2012-08-22 23:00,23,71.2,71.2,71.2,71.2,2
20121201|2012-08-22 23:30,23,71.2,71.2,71.2,71.2,1
20121201|2012-08-23 00:00,23,71.2,71.2,71.2,71.2,27
20121201|2012-08-23 00:30,23,71.2,71.2,71.2,71.2,17
20121201|2012-08-23 01:00,23,71.275,71.3,71.275,71.3,5
20121201|2012-08-23 02:00,23,71.225,71.225,71.225,71.225,1
20121201|2012-08-23 02:30,23,71.275,71.3,71.275,71.3,2
20121201|2012-08-23 03:00,23,71.1,71.1,71.1,71.1,25
20121201|2012-08-23 05:00,23,71,71,70.925,70.925,7
20121201|2012-08-23 06:00,23,71.025,71.1,71.025,71.1,20
20121201|2012-08-23 06:30,23,70.95,71.025,70.825,70.925,44
20121201|2012-08-23 07:00,23,70.825,70.85,70.625,70.625,22
20121201|2012-08-23 07:30,23,70.6,70.675,70.4,70.5,71
20121201|2012-08-23 08:00,23,70.475,70.6,70.35,70.45,17
20121201|2012-08-23 08:30,23,70.475,70.55,70.35,70.4,147
20121201|2012-08-23 09:00,23,70.4,70.7,70.175,70.475,860
20121201|2012-08-23 09:30,23,70.475,71.025,70.425,70.9,501
20121201|2012-08-23 10:00,23,70.875,71.175,70.8,71.075,746
20121201|2012-08-23 10:30,23,71.075,71.2,71.05,71.125,331
20121201|2012-08-23 11:00,23,71.125,71.2,70.9,70.975,728
20121201|2012-08-23 11:30,23,70.95,71.2,70.925,70.95,128
20121201|2012-08-23 12:00,23,70.9,71.025,70.525,70.85,613
20121201|2012-08-23 12:30,23,70.825,70.875,70.55,70.65,981
20121201|2012-08-23 13:00,23,70.65,70.825,70.65,70.825,208
20121201|2012-08-23 13:30,23,70.8,70.85,70.75,70.75,15
20121201|2012-08-23 14:00,23,70.75,70.825,70.75,70.825,6
20121201|2012-08-23 14:30,23,70.825,70.825,70.3,70.3,188
20121201|2012-08-23 15:00,23,70.3,70.45,70.125,70.45,124
20121201|2012-08-23 15:30,23,70.4,70.5,70.4,70.4,4
20121201|2012-08-23 17:00,24,70.5,70.725,70.5,70.7,19
20121201|2012-08-23 17:30,24,70.65,70.65,70.6,70.6,3
20121201|2012-08-23 18:00,24,70.625,70.625,70.625,70.625,1
20121201|2012-08-23 18:30,24,70.575,70.625,70.45,70.45,9
20121201|2012-08-23 19:00,24,70.475,70.475,70.45,70.45,9
20121201|2012-08-23 20:30,24,70.45,70.45,70.45,70.45,1
20121201|2012-08-23 23:00,24,70.45,70.475,70.45,70.475,3
20121201|2012-08-23 23:30,24,70.475,70.475,70.3,70.3,19
20121201|2012-08-24 01:00,24,70.4,70.4,70.35,70.4,9
20121201|2012-08-24 01:30,24,70.275,70.6,70.275,70.6,10
20121201|2012-08-24 03:00,24,70.25,70.25,70.225,70.225,3
20121201|2012-08-24 03:30,24,70.4,70.45,70.4,70.45,11
20121201|2012-08-24 05:30,24,70.425,70.425,70.425,70.425,3
20121201|2012-08-24 06:30,24,70.5,70.5,70.5,70.5,3
20121201|2012-08-24 07:00,24,70.45,70.45,70.4,70.45,8
20121201|2012-08-24 07:30,24,70.45,70.575,70.4,70.575,17
20121201|2012-08-24 08:00,24,70.625,70.725,70.575,70.6,52
20121201|2012-08-24 08:30,24,70.7,70.9,70.7,70.825,76
20121201|2012-08-24 09:00,24,70.8,71.2,70.8,70.9,797
20121201|2012-08-24 09:30,24,70.875,70.9,70.475,70.6,732
20121201|2012-08-24 10:00,24,70.575,70.875,70.55,70.775,294
20121201|2012-08-24 10:30,24,70.775,70.85,70.775,70.8,318
20121201|2012-08-24 11:00,24,70.825,70.825,70.45,70.575,302
20121201|2012-08-24 11:30,24,70.575,70.675,70.525,70.675,171
20121201|2012-08-24 12:00,24,70.7,70.8,70.5,70.775,342
20121201|2012-08-24 12:30,24,70.8,71.025,70.55,70.675,948
20121201|2012-08-24 13:00,24,70.675,70.725,70.6,70.6,261
20121201|2012-08-24 13:30,24,70.65,70.75,70.65,70.75,11
20121201|2012-08-27 09:00,27,70.75,70.825,70.575,70.675,721
20121201|2012-08-27 09:30,27,70.7,70.725,70.55,70.575,301
20121201|2012-08-27 10:00,27,70.55,70.8,70.55,70.75,169
20121201|2012-08-27 10:30,27,70.75,71.15,70.725,70.85,852
20121201|2012-08-27 11:00,27,70.875,71.075,70.7,70.775,164
20121201|2012-08-27 11:30,27,70.725,70.9,70.5,70.9,271
20121201|2012-08-27 12:00,27,70.85,71.2,70.725,71.075,299
20121201|2012-08-27 12:30,27,71.075,71.075,70.8,71.075,613
20121201|2012-08-27 13:00,27,71.05,71.1,70.875,71,231
20121201|2012-08-27 13:30,27,71,71,70.925,70.925,26
20121201|2012-08-27 14:00,27,70.925,70.925,70.925,70.925,1
20121201|2012-08-27 14:30,27,70.95,70.95,70.95,70.95,11
20121201|2012-08-27 15:00,27,70.95,71.075,70.9,71,128
20121201|2012-08-27 15:30,27,71,71.05,70.975,70.975,59
20121201|2012-08-27 17:00,28,71.05,71.05,71.05,71.05,11
20121201|2012-08-27 17:30,28,71.05,71.05,71.05,71.05,3
20121201|2012-08-27 18:00,28,71.05,71.05,71.05,71.05,1
20121201|2012-08-27 18:30,28,71.025,71.025,71.025,71.025,1
20121201|2012-08-27 19:00,28,71.075,71.075,71.075,71.075,1
20121201|2012-08-27 19:30,28,70.9,70.9,70.9,70.9,1
20121201|2012-08-27 20:30,28,70.95,71.15,70.95,71.15,10
20121201|2012-08-27 21:30,28,71.1,71.1,71.1,71.1,2
20121201|2012-08-27 22:30,28,71.1,71.1,71.1,71.1,1
20121201|2012-08-27 23:00,28,71.125,71.125,71.125,71.125,1
20121201|2012-08-28 00:30,28,71,71,71,71,2
20121201|2012-08-28 01:00,28,70.9,70.9,70.9,70.9,1
20121201|2012-08-28 01:30,28,70.9,70.9,70.9,70.9,3
20121201|2012-08-28 05:00,28,70.95,70.95,70.95,70.95,2
20121201|2012-08-28 05:30,28,70.875,70.875,70.875,70.875,1
20121201|2012-08-28 06:00,28,70.95,70.95,70.875,70.875,4
20121201|2012-08-28 06:30,28,70.875,70.925,70.875,70.925,20
20121201|2012-08-28 07:00,28,70.825,70.825,70.725,70.725,31
20121201|2012-08-28 07:30,28,70.7,70.85,70.7,70.85,35
20121201|2012-08-28 08:00,28,70.8,71.1,70.75,71.075,61
20121201|2012-08-28 08:30,28,71,71.225,71,71.125,112
20121201|2012-08-28 09:00,28,70.925,71.025,70.7,70.95,524
20121201|2012-08-28 09:30,28,71.025,71.125,70.95,71,444
20121201|2012-08-28 10:00,28,71,71.15,70.875,70.975,211
20121201|2012-08-28 10:30,28,71,71.1,70.875,70.95,256
20121201|2012-08-28 11:00,28,70.975,71.025,70.925,70.925,155
20121201|2012-08-28 11:30,28,70.925,70.95,70.775,70.875,144
20121201|2012-08-28 12:00,28,70.85,70.9,70.7,70.775,366
20121201|2012-08-28 12:30,28,70.75,70.825,70.7,70.8,317
20121201|2012-08-28 13:00,28,70.8,70.875,70.775,70.825,243
20121201|2012-08-28 13:30,28,70.825,70.85,70.825,70.85,36
20121201|2012-08-28 14:00,28,70.85,70.875,70.8,70.8,5
20121201|2012-08-28 14:30,28,70.875,70.9,70.875,70.9,20
20121201|2012-08-28 15:00,28,70.825,70.825,70.775,70.775,57
20121201|2012-08-28 15:30,28,70.8,70.8,70.7,70.7,19
20121201|2012-08-28 17:00,29,70.75,70.75,70.625,70.7,11
20121201|2012-08-28 17:30,29,70.65,70.65,70.65,70.65,1
20121201|2012-08-28 18:00,29,70.7,70.7,70.7,70.7,1
20121201|2012-08-28 18:30,29,70.65,70.75,70.65,70.75,2
20121201|2012-08-28 19:00,29,70.675,70.725,70.675,70.7,3
20121201|2012-08-28 19:30,29,70.675,70.675,70.65,70.65,9
20121201|2012-08-28 20:00,29,70.75,70.75,70.75,70.75,22
20121201|2012-08-28 20:30,29,70.7,70.7,70.7,70.7,4
20121201|2012-08-28 21:30,29,70.75,70.75,70.75,70.75,6
20121201|2012-08-29 00:30,29,70.7,70.7,70.7,70.7,2
20121201|2012-08-29 01:30,29,70.75,70.75,70.75,70.75,11
20121201|2012-08-29 02:00,29,70.75,70.75,70.75,70.75,3
20121201|2012-08-29 03:00,29,70.75,70.75,70.75,70.75,9
20121201|2012-08-29 04:00,29,70.7,70.7,70.65,70.65,7
20121201|2012-08-29 05:00,29,70.775,70.775,70.775,70.775,3
20121201|2012-08-29 06:30,29,70.775,70.95,70.775,70.95,6
20121201|2012-08-29 07:00,29,70.75,70.75,70.75,70.75,3
20121201|2012-08-29 07:30,29,70.75,70.85,70.625,70.625,21
20121201|2012-08-29 08:00,29,70.625,70.675,70.4,70.5,104
20121201|2012-08-29 08:30,29,70.425,70.525,70.25,70.25,91
20121201|2012-08-29 09:00,29,70.4,70.5,70.25,70.4,382
20121201|2012-08-29 09:30,29,70.425,70.9,70.375,70.725,1256
20121201|2012-08-29 10:00,29,70.7,70.7,70.375,70.425,207
20121201|2012-08-29 10:30,29,70.4,70.55,70.25,70.55,231
20121201|2012-08-29 11:00,29,70.525,71.475,70.5,71.225,1295
20121201|2012-08-29 11:30,29,71.175,71.2,70.925,71.075,151
20121201|2012-08-29 12:00,29,71.1,71.2,70.95,71.075,215
20121201|2012-08-29 12:30,29,71.05,71.075,70.775,71,858
20121201|2012-08-29 13:00,29,71,71.075,70.95,71.05,172
20121201|2012-08-29 13:30,29,71.05,71.075,71,71.075,8
20121201|2012-08-29 14:00,29,71.075,71.075,71,71,28
20121201|2012-08-29 14:30,29,71,71.025,70.975,70.975,14
20121201|2012-08-29 15:00,29,70.975,71,70.9,70.9,7
20121201|2012-08-29 15:30,29,70.975,71.1,70.975,71.1,16
20121201|2012-08-29 17:00,30,71.075,71.075,71,71,22
20121201|2012-08-29 17:30,30,71,71,70.95,70.95,11
20121201|2012-08-29 18:00,30,70.95,71.125,70.95,71.125,11
20121201|2012-08-29 20:00,30,70.95,70.95,70.925,70.925,3
20121201|2012-08-29 20:30,30,70.975,70.975,70.85,70.85,43
20121201|2012-08-29 21:00,30,70.825,70.85,70.6,70.8,17
20121201|2012-08-29 22:00,30,70.875,70.875,70.875,70.875,1
20121201|2012-08-29 22:30,30,70.875,70.875,70.875,70.875,1
20121201|2012-08-30 00:30,30,70.925,71.15,70.925,71.15,40
20121201|2012-08-30 01:30,30,71,71,71,71,1
20121201|2012-08-30 02:00,30,71.025,71.025,71.025,71.025,1
20121201|2012-08-30 02:30,30,71,71.025,71,71.025,5
20121201|2012-08-30 03:00,30,71.025,71.05,71.025,71.05,5
20121201|2012-08-30 03:30,30,71.05,71.05,71.05,71.05,2
20121201|2012-08-30 04:30,30,71.1,71.1,71.1,71.1,8
20121201|2012-08-30 06:00,30,70.925,70.925,70.925,70.925,1
20121201|2012-08-30 06:30,30,71,71.1,71,71.1,3
20121201|2012-08-30 07:00,30,71.05,71.05,70.925,71.05,17
20121201|2012-08-30 07:30,30,70.95,71,70.95,70.95,3
20121201|2012-08-30 08:00,30,71,71.1,70.95,71.1,19
20121201|2012-08-30 08:30,30,71.025,71.1,70.95,71.1,19
20121201|2012-08-30 09:00,30,71.1,71.625,70.975,71.45,673
20121201|2012-08-30 09:30,30,71.475,71.625,71.3,71.5,599
20121201|2012-08-30 10:00,30,71.475,71.725,71.425,71.55,468
20121201|2012-08-30 10:30,30,71.575,71.6,71.45,71.525,141
20121201|2012-08-30 11:00,30,71.55,71.625,71.475,71.575,171
20121201|2012-08-30 11:30,30,71.55,71.575,71.475,71.575,205
20121201|2012-08-30 12:00,30,71.525,71.525,71.3,71.45,368
20121201|2012-08-30 12:30,30,71.475,71.8,71.45,71.775,677
20121201|2012-08-30 13:00,30,71.75,71.85,71.65,71.675,340
20121201|2012-08-30 13:30,30,71.725,71.825,71.7,71.7,26
20121201|2012-08-30 14:00,30,71.625,71.65,71.6,71.65,6
20121201|2012-08-30 14:30,30,71.7,71.825,71.7,71.725,56
20121201|2012-08-30 15:00,30,71.75,71.85,71.625,71.625,34
20121201|2012-08-30 15:30,30,71.675,71.875,71.625,71.875,25
20121201|2012-08-30 17:00,31,71.9,71.9,71.8,71.8,6
20121201|2012-08-30 17:30,31,71.9,71.9,71.9,71.9,1
20121201|2012-08-30 18:00,31,71.8,71.8,71.8,71.8,7
20121201|2012-08-30 18:30,31,71.8,71.825,71.8,71.8,7
20121201|2012-08-30 19:00,31,71.85,71.85,71.8,71.8,4
20121201|2012-08-30 19:30,31,71.8,71.8,71.8,71.8,1
20121201|2012-08-30 20:00,31,71.8,71.8,71.8,71.8,3
20121201|2012-08-30 20:30,31,71.8,71.85,71.8,71.85,12
20121201|2012-08-30 21:00,31,71.8,71.8,71.8,71.8,1
20121201|2012-08-30 21:30,31,71.8,71.8,71.8,71.8,2
20121201|2012-08-30 22:00,31,71.725,71.725,71.725,71.725,1
20121201|2012-08-30 22:30,31,71.7,71.7,71.7,71.7,1
20121201|2012-08-31 00:30,31,71.675,71.675,71.675,71.675,1
20121201|2012-08-31 02:30,31,71.7,71.7,71.7,71.7,1
20121201|2012-08-31 03:00,31,71.75,71.75,71.75,71.75,1
20121201|2012-08-31 04:30,31,71.9,71.9,71.9,71.9,3
20121201|2012-08-31 05:00,31,71.85,71.85,71.8,71.8,7
20121201|2012-08-31 07:00,31,71.775,71.775,71.675,71.675,13
20121201|2012-08-31 07:30,31,71.675,71.675,71.05,71.4,711
20121201|2012-08-31 08:00,31,71.45,71.45,71.2,71.35,84
20121201|2012-08-31 08:30,31,71.325,71.325,70.75,70.9,644
20121201|2012-08-31 09:00,31,70.875,71.025,70.6,70.875,1077
20121201|2012-08-31 09:30,31,70.9,71,70.85,70.925,546
20121201|2012-08-31 10:00,31,70.925,71.25,70.925,71.15,714
20121201|2012-08-31 10:30,31,71.15,71.65,71.125,71.275,846
20121201|2012-08-31 11:00,31,71.275,71.65,71.2,71.55,449
20121201|2012-08-31 11:30,31,71.525,71.6,71.425,71.525,337
20121201|2012-08-31 12:00,31,71.55,71.95,71.55,71.875,488
20121201|2012-08-31 12:30,31,71.85,72.4,71.85,72.35,2185
20121201|2012-08-31 13:00,31,72.35,72.375,72.075,72.15,672
20121201|2012-08-31 13:30,31,72.225,72.3,72.175,72.175,139
20121201|2012-09-04 09:00,4,72.35,72.4,71.55,71.75,1223
20121201|2012-09-04 09:30,4,71.75,72.25,71.75,72.175,889
20121201|2012-09-04 10:00,4,72.15,72.3,71.85,71.925,518
20121201|2012-09-04 10:30,4,71.9,72.025,71.8,71.9,235
20121201|2012-09-04 11:00,4,71.9,71.975,71.75,71.775,285
20121201|2012-09-04 11:30,4,71.75,72.025,71.7,71.85,345
20121201|2012-09-04 12:00,4,71.825,72.05,71.8,71.85,445
20121201|2012-09-04 12:30,4,71.825,72.475,71.8,72.375,979
20121201|2012-09-04 13:00,4,72.375,72.4,72.225,72.325,290
20121201|2012-09-04 13:30,4,72.3,72.325,72.275,72.325,12
20121201|2012-09-04 14:00,4,72.275,72.325,72.275,72.325,2
20121201|2012-09-04 14:30,4,72.25,72.25,72.225,72.225,22
20121201|2012-09-04 15:00,4,72.175,72.2,72.125,72.125,12
20121201|2012-09-04 15:30,4,72.175,72.175,72.125,72.125,6
20121201|2012-09-04 17:00,5,72.1,72.25,72.1,72.25,2
20121201|2012-09-04 17:30,5,72.25,72.25,72.25,72.25,4
20121201|2012-09-04 18:00,5,72.25,72.25,72.25,72.25,2
20121201|2012-09-04 18:30,5,72.2,72.2,72.15,72.15,4
20121201|2012-09-04 19:00,5,72.15,72.15,72.125,72.125,4
20121201|2012-09-04 19:30,5,72.1,72.2,72.1,72.2,2
20121201|2012-09-04 20:00,5,72.225,72.3,72.15,72.3,14
20121201|2012-09-04 22:00,5,72.25,72.25,72.25,72.25,1
20121201|2012-09-04 22:30,5,72.175,72.175,72.175,72.175,1
20121201|2012-09-05 02:30,5,72.2,72.25,72.175,72.25,4
20121201|2012-09-05 03:30,5,72.15,72.15,72.1,72.1,9
20121201|2012-09-05 04:00,5,72.1,72.1,72.1,72.1,1
20121201|2012-09-05 04:30,5,72.1,72.1,72.1,72.1,2
20121201|2012-09-05 05:00,5,72.1,72.125,72.1,72.125,2
20121201|2012-09-05 06:00,5,72.175,72.175,72.175,72.175,1
20121201|2012-09-05 06:30,5,72.15,72.45,72.1,72.45,45
20121201|2012-09-05 07:00,5,72.45,72.55,72.45,72.55,64
20121201|2012-09-05 07:30,5,72.525,72.525,72.375,72.4,5
20121201|2012-09-05 08:00,5,72.4,72.475,72.35,72.475,40
20121201|2012-09-05 08:30,5,72.5,73.15,72.5,72.95,548
20121201|2012-09-05 09:00,5,72.95,73.175,72.75,72.925,957
20121201|2012-09-05 09:30,5,72.9,72.925,72.575,72.625,520
20121201|2012-09-05 10:00,5,72.6,72.6,71.925,72.05,1029
20121201|2012-09-05 10:30,5,72.05,72.125,71.65,71.75,705
20121201|2012-09-05 11:00,5,71.775,71.925,71.75,71.8,754
20121201|2012-09-05 11:30,5,71.75,72.05,71.75,71.975,358
20121201|2012-09-05 12:00,5,72,72.05,71.725,71.825,181
20121201|2012-09-05 12:30,5,71.8,71.925,71.4,71.9,1721
20121201|2012-09-05 13:00,5,71.9,72,71.8,71.85,205
20121201|2012-09-05 13:30,5,71.85,71.95,71.8,71.8,99
20121201|2012-09-05 14:00,5,71.8,71.825,71.8,71.8,31
20121201|2012-09-05 14:30,5,71.8,71.85,71.8,71.825,8
20121201|2012-09-05 15:00,5,71.875,71.95,71.675,71.675,360
20121201|2012-09-05 15:30,5,71.7,71.95,71.7,71.8,129
20121201|2012-09-05 17:00,6,71.95,71.95,71.95,71.95,11
20121201|2012-09-05 17:30,6,71.85,71.875,71.675,71.75,11
20121201|2012-09-05 18:00,6,71.75,71.75,71.675,71.675,26
20121201|2012-09-05 19:00,6,71.675,71.675,71.6,71.6,23
20121201|2012-09-05 20:30,6,71.7,71.7,71.7,71.7,1
20121201|2012-09-05 21:00,6,71.775,71.775,71.775,71.775,1
20121201|2012-09-05 21:30,6,71.625,71.75,71.625,71.75,6
20121201|2012-09-05 23:30,6,71.6,71.6,71.6,71.6,9
20121201|2012-09-06 00:00,6,71.6,71.6,71.6,71.6,11
20121201|2012-09-06 01:30,6,71.575,71.575,71.55,71.55,12
20121201|2012-09-06 02:00,6,71.675,71.675,71.675,71.675,1
20121201|2012-09-06 02:30,6,71.675,71.675,71.65,71.65,10
20121201|2012-09-06 03:00,6,71.775,71.775,71.775,71.775,1
20121201|2012-09-06 05:00,6,71.85,71.875,71.725,71.875,7
20121201|2012-09-06 05:30,6,71.725,71.725,71.725,71.725,1
20121201|2012-09-06 06:00,6,71.8,71.85,71.8,71.85,2
20121201|2012-09-06 06:30,6,71.9,71.925,71.875,71.9,12
20121201|2012-09-06 07:00,6,71.9,71.925,71.85,71.9,16
20121201|2012-09-06 07:30,6,71.75,71.775,71.55,71.55,93
20121201|2012-09-06 08:00,6,71.575,71.575,71.4,71.4,167
20121201|2012-09-06 08:30,6,71.4,71.6,71.35,71.6,192
20121201|2012-09-06 09:00,6,71.65,71.675,71.25,71.25,1251
20121201|2012-09-06 09:30,6,71.25,71.375,71.15,71.15,804
20121201|2012-09-06 10:00,6,71.15,71.275,71.075,71.2,596
20121201|2012-09-06 10:30,6,71.175,71.3,71.025,71.075,553
20121201|2012-09-06 11:00,6,71.075,71.175,70.8,71.05,1340
20121201|2012-09-06 11:30,6,71.05,71.05,70.9,71,284
20121201|2012-09-06 12:00,6,70.95,71.075,70.8,70.85,525
20121201|2012-09-06 12:30,6,70.85,71,70.6,70.875,1918
20121201|2012-09-06 13:00,6,70.875,70.9,70.825,70.85,446
20121201|2012-09-06 13:30,6,70.85,70.85,70.8,70.8,53
20121201|2012-09-06 14:00,6,70.8,70.875,70.8,70.875,24
20121201|2012-09-06 14:30,6,70.9,70.9,70.8,70.8,47
20121201|2012-09-06 15:00,6,70.85,70.95,70.8,70.95,68
20121201|2012-09-06 15:30,6,70.95,71.05,70.9,71.05,115
20121201|2012-09-06 17:00,7,70.925,70.925,70.875,70.875,7
20121201|2012-09-06 18:00,7,70.9,70.9,70.9,70.9,1
20121201|2012-09-06 19:00,7,71.075,71.125,70.925,70.925,11
20121201|2012-09-06 19:30,7,71.1,71.1,71.1,71.1,2
20121201|2012-09-06 20:30,7,70.925,70.925,70.7,70.7,50
20121201|2012-09-06 21:00,7,70.675,70.7,70.675,70.7,3
20121201|2012-09-06 21:30,7,70.8,70.8,70.725,70.725,2
20121201|2012-09-06 22:00,7,70.7,70.7,70.7,70.7,1
20121201|2012-09-06 22:30,7,70.725,70.725,70.725,70.725,3
20121201|2012-09-06 23:00,7,70.8,71.05,70.8,71.05,3
20121201|2012-09-06 23:30,7,70.9,70.9,70.775,70.775,8
20121201|2012-09-07 00:00,7,70.7,70.7,70.7,70.7,7
20121201|2012-09-07 00:30,7,70.675,70.675,70.675,70.675,2
20121201|2012-09-07 01:00,7,70.9,70.9,70.9,70.9,1
20121201|2012-09-07 01:30,7,70.875,70.875,70.875,70.875,1
20121201|2012-09-07 02:00,7,70.775,70.85,70.775,70.85,6
20121201|2012-09-07 02:30,7,70.825,70.825,70.825,70.825,2
20121201|2012-09-07 03:00,7,70.825,70.825,70.8,70.8,3
20121201|2012-09-07 03:30,7,70.85,70.85,70.85,70.85,2
20121201|2012-09-07 04:00,7,70.775,70.775,70.775,70.775,2
20121201|2012-09-07 04:30,7,70.65,70.65,70.65,70.65,2
20121201|2012-09-07 05:00,7,70.625,70.625,70.625,70.625,4
20121201|2012-09-07 05:30,7,70.65,70.65,70.65,70.65,1
20121201|2012-09-07 06:00,7,70.625,70.7,70.625,70.625,5
20121201|2012-09-07 06:30,7,70.625,70.75,70.625,70.75,9
20121201|2012-09-07 07:00,7,70.75,70.8,70.75,70.75,8
20121201|2012-09-07 07:30,7,70.7,70.7,70.425,70.425,220
20121201|2012-09-07 08:00,7,70.45,70.6,70.375,70.6,193
20121201|2012-09-07 08:30,7,70.625,70.75,70.6,70.65,37
20121201|2012-09-07 09:00,7,70.7,70.7,70.15,70.275,2077
20121201|2012-09-07 09:30,7,70.275,70.3,70.1,70.225,1859
20121201|2012-09-07 10:00,7,70.2,70.25,70.1,70.125,909
20121201|2012-09-07 10:30,7,70.125,70.35,70.075,70.225,1139
20121201|2012-09-07 11:00,7,70.2,70.275,70.05,70.125,410
20121201|2012-09-07 11:30,7,70.125,70.2,70.075,70.075,394
20121201|2012-09-07 12:00,7,70.05,70.25,70.05,70.15,373
20121201|2012-09-07 12:30,7,70.125,70.525,70.1,70.45,1454
20121201|2012-09-07 13:00,7,70.45,70.75,70.45,70.7,1085
20121201|2012-09-07 13:30,7,70.7,70.7,70.5,70.625,131
20121201|2012-09-10 09:00,10,70.65,71.25,70.5,71.1,1552
20121201|2012-09-10 09:30,10,71.1,71.15,70.375,70.475,1040
20121201|2012-09-10 10:00,10,70.475,71.175,70.475,71.175,780
20121201|2012-09-10 10:30,10,71.2,71.425,70.95,71.025,661
20121201|2012-09-10 11:00,10,71.05,71.425,71.05,71.325,424
20121201|2012-09-10 11:30,10,71.3,71.325,70.925,70.95,562
20121201|2012-09-10 12:00,10,70.95,71.425,70.75,71.375,631
20121201|2012-09-10 12:30,10,71.4,71.6,71.25,71.525,1555
20121201|2012-09-10 13:00,10,71.525,71.625,71.425,71.525,670
20121201|2012-09-10 13:30,10,71.45,71.475,71.325,71.375,51
20121201|2012-09-10 14:00,10,71.35,71.425,71.35,71.425,3
20121201|2012-09-10 14:30,10,71.375,71.475,71.375,71.475,19
20121201|2012-09-10 15:00,10,71.35,71.45,71.35,71.45,28
20121201|2012-09-10 15:30,10,71.35,71.45,71.3,71.3,50
20121201|2012-09-10 17:00,11,71.475,71.575,71.45,71.525,49
20121201|2012-09-10 17:30,11,71.45,71.45,71.45,71.45,6
20121201|2012-09-10 18:00,11,71.45,71.55,71.45,71.55,8
20121201|2012-09-10 19:00,11,71.525,71.55,71.525,71.55,4
20121201|2012-09-10 20:00,11,71.55,71.55,71.55,71.55,9
20121201|2012-09-10 20:30,11,71.475,71.475,71.325,71.4,23
20121201|2012-09-10 21:00,11,71.375,71.375,71.375,71.375,4
20121201|2012-09-10 21:30,11,71.375,71.425,71.3,71.425,17
20121201|2012-09-10 22:00,11,71.45,71.45,71.325,71.325,2
20121201|2012-09-10 22:30,11,71.375,71.375,71.375,71.375,2
20121201|2012-09-10 23:00,11,71.375,71.375,71.375,71.375,1
20121201|2012-09-11 00:00,11,71.375,71.375,71.375,71.375,1
20121201|2012-09-11 01:00,11,71.4,71.4,71.4,71.4,1
20121201|2012-09-11 01:30,11,71.45,71.45,71.45,71.45,4
20121201|2012-09-11 02:00,11,71.5,71.5,71.5,71.5,1
20121201|2012-09-11 03:00,11,71.525,71.525,71.525,71.525,1
20121201|2012-09-11 03:30,11,71.5,71.525,71.5,71.525,3
20121201|2012-09-11 04:00,11,71.525,71.525,71.525,71.525,1
20121201|2012-09-11 04:30,11,71.5,71.525,71.5,71.5,7
20121201|2012-09-11 05:00,11,71.5,71.5,71.5,71.5,4
20121201|2012-09-11 05:30,11,71.5,71.5,71.5,71.5,4
20121201|2012-09-11 06:00,11,71.5,71.5,71.4,71.4,37
20121201|2012-09-11 06:30,11,71.4,71.55,71.325,71.55,24
20121201|2012-09-11 07:00,11,71.425,71.425,71.375,71.375,37
20121201|2012-09-11 07:30,11,71.4,71.4,70.975,71,141
20121201|2012-09-11 08:00,11,71.025,71.05,70.95,71.05,110
20121201|2012-09-11 08:30,11,71.05,71.125,70.8,71.1,248
20121201|2012-09-11 09:00,11,71.1,71.5,70.9,71.025,1295
20121201|2012-09-11 09:30,11,71.075,71.125,70.85,70.925,1234
20121201|2012-09-11 10:00,11,70.9,71,70.7,70.95,1190
20121201|2012-09-11 10:30,11,70.975,71.075,70.825,71.075,642
20121201|2012-09-11 11:00,11,71.075,71.55,71.075,71.225,1253
20121201|2012-09-11 11:30,11,71.225,71.375,71.1,71.15,459
20121201|2012-09-11 12:00,11,71.15,71.55,71.125,71.35,684
20121201|2012-09-11 12:30,11,71.35,71.575,71.25,71.55,965
20121201|2012-09-11 13:00,11,71.525,71.675,71.475,71.625,634
20121201|2012-09-11 13:30,11,71.575,71.625,71.525,71.625,49
20121201|2012-09-11 14:00,11,71.6,71.6,71.575,71.6,37
20121201|2012-09-11 14:30,11,71.6,71.65,71.5,71.625,32
20121201|2012-09-11 15:00,11,71.625,71.925,71.625,71.925,235
20121201|2012-09-11 15:30,11,71.9,71.925,71.75,71.925,70
20121201|2012-09-11 17:00,12,71.925,71.925,71.725,71.9,9
20121201|2012-09-11 17:30,12,71.8,71.925,71.75,71.925,8
20121201|2012-09-11 18:00,12,71.775,71.775,71.775,71.775,2
20121201|2012-09-11 18:30,12,71.8,71.8,71.8,71.8,2
20121201|2012-09-11 19:00,12,71.85,71.875,71.8,71.825,8
20121201|2012-09-11 19:30,12,71.875,71.875,71.8,71.85,5
20121201|2012-09-11 20:00,12,71.825,71.85,71.825,71.85,3
20121201|2012-09-11 20:30,12,71.825,71.825,71.8,71.8,16
20121201|2012-09-11 21:30,12,71.8,71.8,71.8,71.8,4
20121201|2012-09-11 22:00,12,71.775,71.775,71.775,71.775,2
20121201|2012-09-11 22:30,12,71.8,71.8,71.8,71.8,3
20121201|2012-09-12 00:00,12,71.8,71.8,71.725,71.725,6
20121201|2012-09-12 01:00,12,71.8,71.8,71.8,71.8,1
20121201|2012-09-12 01:30,12,71.725,71.725,71.725,71.725,1
20121201|2012-09-12 02:00,12,71.75,71.8,71.75,71.8,7
20121201|2012-09-12 02:30,12,71.85,71.85,71.8,71.8,14
20121201|2012-09-12 03:30,12,71.825,71.825,71.7,71.75,51
20121201|2012-09-12 04:00,12,71.75,71.75,71.675,71.675,12
20121201|2012-09-12 04:30,12,71.7,71.725,71.7,71.725,5
20121201|2012-09-12 05:30,12,71.7,71.75,71.65,71.65,14
20121201|2012-09-12 06:00,12,71.7,71.7,71.7,71.7,8
20121201|2012-09-12 06:30,12,71.7,71.725,71.55,71.55,24
20121201|2012-09-12 07:00,12,71.55,71.625,71.55,71.625,8
20121201|2012-09-12 07:30,12,71.575,71.675,71.525,71.525,39
20121201|2012-09-12 08:00,12,71.5,71.55,71.425,71.55,117
20121201|2012-09-12 08:30,12,71.55,71.825,71.5,71.7,188
20121201|2012-09-12 09:00,12,71.825,71.9,71.375,71.4,734
20121201|2012-09-12 09:30,12,71.375,71.8,71.35,71.8,731
20121201|2012-09-12 10:00,12,71.8,71.8,71.3,71.425,385
20121201|2012-09-12 10:30,12,71.4,71.4,71.125,71.25,474
20121201|2012-09-12 11:00,12,71.25,71.375,71.05,71.325,319
20121201|2012-09-12 11:30,12,71.325,71.775,71.2,71.7,722
20121201|2012-09-12 12:00,12,71.65,71.8,71.55,71.7,962
20121201|2012-09-12 12:30,12,71.7,72.5,71.625,72.35,2245
20121201|2012-09-12 13:00,12,72.3,72.35,71.975,72.1,469
20121201|2012-09-12 13:30,12,72.1,72.1,71.95,72.025,88
20121201|2012-09-12 14:00,12,72.05,72.05,72,72,21
20121201|2012-09-12 14:30,12,72.05,72.05,71.975,72.05,20
20121201|2012-09-12 15:00,12,72.025,72.1,71.9,71.925,64
20121201|2012-09-12 15:30,12,71.9,71.975,71.8,71.925,80
20121201|2012-09-12 17:00,13,72.1,72.15,72.1,72.1,105
20121201|2012-09-12 17:30,13,72.125,72.15,72.075,72.1,61
20121201|2012-09-12 18:00,13,72.125,72.175,72.075,72.15,18
20121201|2012-09-12 19:00,13,72.15,72.15,72.15,72.15,1
20121201|2012-09-12 19:30,13,72.15,72.15,72.15,72.15,1
20121201|2012-09-12 20:00,13,72.15,72.15,72.15,72.15,7
20121201|2012-09-12 20:30,13,72.15,72.2,72.15,72.2,15
20121201|2012-09-12 21:30,13,72.175,72.175,72.175,72.175,2
20121201|2012-09-12 22:00,13,72.1,72.1,72.1,72.1,8
20121201|2012-09-12 22:30,13,72.075,72.075,72.025,72.025,7
20121201|2012-09-12 23:00,13,72.05,72.05,72.05,72.05,4
20121201|2012-09-12 23:30,13,72.05,72.05,71.975,71.975,11
20121201|2012-09-13 00:00,13,72,72,72,72,4
20121201|2012-09-13 00:30,13,72,72,71.9,71.9,36
20121201|2012-09-13 01:00,13,71.95,72,71.9,71.9,13
20121201|2012-09-13 01:30,13,71.925,71.925,71.85,71.85,32
20121201|2012-09-13 02:00,13,71.825,71.825,71.8,71.825,64
20121201|2012-09-13 02:30,13,71.825,71.85,71.775,71.825,31
20121201|2012-09-13 03:00,13,71.75,71.875,71.7,71.7,41
20121201|2012-09-13 03:30,13,71.7,71.7,71.65,71.7,16
20121201|2012-09-13 04:00,13,71.825,71.85,71.825,71.85,5
20121201|2012-09-13 04:30,13,71.825,71.825,71.725,71.725,23
20121201|2012-09-13 05:00,13,71.825,71.825,71.75,71.75,33
20121201|2012-09-13 05:30,13,71.825,71.825,71.825,71.825,2
20121201|2012-09-13 06:00,13,71.75,71.775,71.7,71.775,18
20121201|2012-09-13 06:30,13,71.825,71.85,71.75,71.775,42
20121201|2012-09-13 07:00,13,71.775,71.9,71.775,71.9,53
20121201|2012-09-13 07:30,13,71.925,72.025,71.875,71.975,78
20121201|2012-09-13 08:00,13,72.025,72.2,72.025,72.05,77
20121201|2012-09-13 08:30,13,72,72.275,71.95,72.25,101
20121201|2012-09-13 09:00,13,72.225,72.325,71.975,72.15,1283
20121201|2012-09-13 09:30,13,72.1,72.175,71.875,71.975,600
20121201|2012-09-13 10:00,13,71.975,72.2,71.85,71.95,678
20121201|2012-09-13 10:30,13,71.925,72.075,71.65,71.95,683
20121201|2012-09-13 11:00,13,72,72.125,71.775,72.05,247
20121201|2012-09-13 11:30,13,72.025,72.2,71.875,72.15,674
20121201|2012-09-13 12:00,13,72.15,72.4,71.95,72.275,610
20121201|2012-09-13 12:30,13,72.3,72.725,72.2,72.3,2494
20121201|2012-09-13 13:00,13,72.275,72.5,72.25,72.475,609
20121201|2012-09-13 13:30,13,72.4,72.45,72.4,72.425,39
20121201|2012-09-13 14:00,13,72.375,72.4,72.3,72.3,31
20121201|2012-09-13 14:30,13,72.3,72.425,72.3,72.375,47
20121201|2012-09-13 15:00,13,72.375,72.375,72.275,72.3,45
20121201|2012-09-13 15:30,13,72.3,72.3,72.1,72.3,51
20121201|2012-09-13 17:00,14,72.325,72.425,72.125,72.125,37
20121201|2012-09-13 17:30,14,72.125,72.2,72.125,72.125,12
20121201|2012-09-13 18:00,14,72.225,72.225,72.225,72.225,1
20121201|2012-09-13 18:30,14,72.25,72.3,72.25,72.3,16
20121201|2012-09-13 20:00,14,72.25,72.325,72.25,72.325,2
20121201|2012-09-13 20:30,14,72.25,72.25,72.225,72.225,4
20121201|2012-09-13 21:00,14,72.225,72.225,72.225,72.225,4
20121201|2012-09-13 21:30,14,72.25,72.35,72.1,72.15,40
20121201|2012-09-13 22:00,14,72.15,72.3,72.15,72.3,6
20121201|2012-09-13 22:30,14,72.1,72.1,72,72,12
20121201|2012-09-13 23:00,14,72,72.25,72,72.075,9
20121201|2012-09-13 23:30,14,72.075,72.125,72,72,15
20121201|2012-09-14 00:00,14,72.075,72.075,72,72,13
20121201|2012-09-14 00:30,14,72,72,72,72,1
20121201|2012-09-14 01:00,14,72.075,72.075,72,72,18
20121201|2012-09-14 01:30,14,71.975,71.975,71.95,71.95,3
20121201|2012-09-14 02:00,14,71.95,71.975,71.95,71.975,8
20121201|2012-09-14 02:30,14,71.95,71.975,71.95,71.975,6
20121201|2012-09-14 03:00,14,72,72,72,72,1
20121201|2012-09-14 03:30,14,71.975,72.05,71.975,72.025,11
20121201|2012-09-14 04:00,14,72.025,72.025,72.025,72.025,17
20121201|2012-09-14 04:30,14,72.025,72.025,72.025,72.025,9
20121201|2012-09-14 05:00,14,72.025,72.1,72.025,72.025,39
20121201|2012-09-14 05:30,14,72.025,72.025,71.975,72.025,20
20121201|2012-09-14 06:00,14,71.975,72.025,71.9,71.925,41
20121201|2012-09-14 06:30,14,72,72.025,71.925,71.975,7
20121201|2012-09-14 07:00,14,72.025,72.025,72,72.025,35
20121201|2012-09-14 07:30,14,72.025,72.075,71.975,72.025,66
20121201|2012-09-14 08:00,14,72.025,72.75,72,72.5,320
20121201|2012-09-14 08:30,14,72.575,73.025,72.5,72.8,765
20121201|2012-09-14 09:00,14,72.925,73.05,72.775,72.875,1276
20121201|2012-09-14 09:30,14,72.875,72.9,72.625,72.75,1094
20121201|2012-09-14 10:00,14,72.775,73.35,72.775,73.275,1921
20121201|2012-09-14 10:30,14,73.3,73.425,73.15,73.325,768
20121201|2012-09-14 11:00,14,73.35,73.7,73.325,73.5,1465
20121201|2012-09-14 11:30,14,73.525,73.55,73.2,73.4,688
20121201|2012-09-14 12:00,14,73.4,73.55,73.3,73.5,519
20121201|2012-09-14 12:30,14,73.55,73.825,73.45,73.8,2727
20121201|2012-09-14 13:00,14,73.8,73.875,73.675,73.675,911
20121201|2012-09-14 13:30,14,73.7,73.75,73.425,73.45,136
20121201|2012-09-17 09:00,17,73.6,73.7,73.225,73.45,2093
20121201|2012-09-17 09:30,17,73.425,73.5,73.3,73.425,829
20121201|2012-09-17 10:00,17,73.425,73.5,73.35,73.425,532
20121201|2012-09-17 10:30,17,73.425,73.75,73.4,73.625,896
20121201|2012-09-17 11:00,17,73.625,73.7,72.75,73.05,1805
20121201|2012-09-17 11:30,17,73.05,73.725,73.05,73.55,877
20121201|2012-09-17 12:00,17,73.575,73.85,73.5,73.775,1288
20121201|2012-09-17 12:30,17,73.75,73.775,73.15,73.325,1404
20121201|2012-09-17 13:00,17,73.325,73.35,72.925,72.925,378
20121201|2012-09-17 13:30,17,72.975,73.1,72.9,73.1,68
20121201|2012-09-17 14:00,17,73.125,73.225,73.1,73.1,14
20121201|2012-09-17 14:30,17,73.1,73.2,73.1,73.1,64
20121201|2012-09-17 15:00,17,73.15,73.175,73.15,73.175,8
20121201|2012-09-17 15:30,17,73.1,73.1,72.925,73.025,24
20121201|2012-09-17 17:00,18,73.2,73.25,73.05,73.05,6
20121201|2012-09-17 18:00,18,73.2,73.225,73.2,73.225,3
20121201|2012-09-17 19:30,18,73.125,73.15,73.1,73.15,5
20121201|2012-09-17 20:00,18,73.225,73.225,73.225,73.225,1
20121201|2012-09-17 20:30,18,73.225,73.35,73.225,73.35,7
20121201|2012-09-17 21:00,18,73.3,73.35,73.275,73.275,14
20121201|2012-09-17 22:00,18,73.275,73.275,73.275,73.275,6
20121201|2012-09-17 22:30,18,73.275,73.325,73.275,73.325,5
20121201|2012-09-17 23:00,18,73.325,73.325,73.3,73.3,4
20121201|2012-09-17 23:30,18,73.275,73.3,73.275,73.3,3
20121201|2012-09-18 00:00,18,73.275,73.3,73.275,73.3,2
20121201|2012-09-18 00:30,18,73.3,73.325,73.3,73.325,4
20121201|2012-09-18 01:00,18,73.35,73.35,73.325,73.325,7
20121201|2012-09-18 01:30,18,73.325,73.325,73.325,73.325,5
20121201|2012-09-18 02:00,18,73.35,73.35,73.35,73.35,8
20121201|2012-09-18 02:30,18,73.35,73.35,73.35,73.35,1
20121201|2012-09-18 03:00,18,73.325,73.35,73.325,73.35,10
20121201|2012-09-18 03:30,18,73.325,73.325,73.275,73.325,27
20121201|2012-09-18 04:30,18,73.275,73.325,73.275,73.325,13
20121201|2012-09-18 05:00,18,73.35,73.35,73.275,73.275,16
20121201|2012-09-18 05:30,18,73.3,73.35,73.3,73.325,6
20121201|2012-09-18 06:00,18,73.325,73.35,73.275,73.325,24
20121201|2012-09-18 06:30,18,73.35,73.35,73.325,73.325,18
20121201|2012-09-18 07:00,18,73.325,73.55,73.325,73.55,73
20121201|2012-09-18 07:30,18,73.525,73.725,73.525,73.55,130
20121201|2012-09-18 08:00,18,73.525,73.625,73.5,73.575,133
20121201|2012-09-18 08:30,18,73.55,74.025,73.5,73.9,1076
20121201|2012-09-18 09:00,18,73.85,74.475,73.475,74.075,3338
20121201|2012-09-18 09:30,18,74.05,74.1,73.45,73.65,2884
20121201|2012-09-18 10:00,18,73.7,73.975,73.65,73.925,716
20121201|2012-09-18 10:30,18,73.925,74.1,73.875,74.05,393
20121201|2012-09-18 11:00,18,74.025,74.225,74,74.175,708
20121201|2012-09-18 11:30,18,74.175,74.175,74.075,74.1,511
20121201|2012-09-18 12:00,18,74.1,74.25,74.05,74.125,660
20121201|2012-09-18 12:30,18,74.125,74.175,73.725,74.1,1796
20121201|2012-09-18 13:00,18,74.1,74.175,73.95,73.975,822
20121201|2012-09-18 13:30,18,73.975,74.075,73.95,74.075,81
20121201|2012-09-18 14:00,18,74.025,74.025,73.8,73.8,88
20121201|2012-09-18 14:30,18,73.85,73.95,73.775,73.95,34
20121201|2012-09-18 15:00,18,73.925,73.925,73.675,73.675,41
20121201|2012-09-18 15:30,18,73.675,73.825,73.675,73.825,19
20121201|2012-09-18 17:00,19,73.675,73.925,73.55,73.825,29
20121201|2012-09-18 17:30,19,73.825,73.825,73.825,73.825,2
20121201|2012-09-18 18:00,19,73.825,73.85,73.675,73.85,6
20121201|2012-09-18 19:00,19,73.75,73.75,73.75,73.75,4
20121201|2012-09-18 19:30,19,73.825,73.85,73.825,73.85,4
20121201|2012-09-18 20:30,19,73.75,73.75,73.75,73.75,1
20121201|2012-09-18 21:00,19,73.8,73.8,73.7,73.7,52
20121201|2012-09-18 21:30,19,73.725,73.725,73.725,73.725,2
20121201|2012-09-18 22:00,19,73.725,73.775,73.7,73.7,16
20121201|2012-09-18 22:30,19,73.7,73.775,73.7,73.775,2
20121201|2012-09-18 23:00,19,73.7,73.775,73.675,73.675,65
20121201|2012-09-18 23:30,19,73.675,73.675,73.625,73.65,30
20121201|2012-09-19 00:00,19,73.675,73.7,73.675,73.7,6
20121201|2012-09-19 01:30,19,73.725,73.75,73.725,73.75,5
20121201|2012-09-19 02:00,19,73.65,73.65,73.6,73.625,9
20121201|2012-09-19 02:30,19,73.6,73.6,73.4,73.4,121
20121201|2012-09-19 03:00,19,73.4,73.4,73.275,73.275,96
20121201|2012-09-19 03:30,19,73.275,73.275,73.275,73.275,22
20121201|2012-09-19 04:00,19,73.3,73.3,73.25,73.25,29
20121201|2012-09-19 04:30,19,73.275,73.275,73.275,73.275,9
20121201|2012-09-19 05:00,19,73.3,73.45,73.3,73.375,19
20121201|2012-09-19 05:30,19,73.35,73.375,73.325,73.375,4
20121201|2012-09-19 06:00,19,73.4,73.4,73.325,73.375,19
20121201|2012-09-19 06:30,19,73.325,73.55,73.325,73.55,64
20121201|2012-09-19 07:00,19,73.55,73.625,73.55,73.6,62
20121201|2012-09-19 07:30,19,73.575,73.875,73.575,73.775,174
20121201|2012-09-19 08:00,19,73.8,74.075,73.75,74,242
20121201|2012-09-19 08:30,19,73.975,74.35,73.975,74.2,809
20121201|2012-09-19 09:00,19,74.275,74.7,74.125,74.5,2107
20121201|2012-09-19 09:30,19,74.5,74.5,74.25,74.3,737
20121201|2012-09-19 10:00,19,74.3,74.325,73.8,74.175,1428
20121201|2012-09-19 10:30,19,74.2,74.45,74.175,74.4,602
20121201|2012-09-19 11:00,19,74.425,74.65,74.425,74.5,594
20121201|2012-09-19 11:30,19,74.5,74.6,74.375,74.425,318
20121201|2012-09-19 12:00,19,74.45,74.65,74.25,74.5,903
20121201|2012-09-19 12:30,19,74.525,74.8,74.425,74.775,2154
20121201|2012-09-19 13:00,19,74.775,74.825,74.725,74.825,355
20121201|2012-09-19 13:30,19,74.775,74.825,74.75,74.75,106
20121201|2012-09-19 14:00,19,74.8,74.8,74.75,74.775,18
20121201|2012-09-19 14:30,19,74.8,74.825,74.775,74.825,71
20121201|2012-09-19 15:00,19,74.8,74.925,74.65,74.7,268
20121201|2012-09-19 15:30,19,74.675,74.7,74.625,74.7,93
20121201|2012-09-19 17:00,20,74.725,74.925,74.725,74.9,18
20121201|2012-09-19 17:30,20,74.925,74.925,74.825,74.825,34
20121201|2012-09-19 18:00,20,74.9,74.9,74.85,74.85,2
20121201|2012-09-19 18:30,20,74.9,74.9,74.875,74.875,2
20121201|2012-09-19 19:00,20,74.9,75,74.9,75,66
20121201|2012-09-19 19:30,20,75,75.175,74.95,75.125,292
20121201|2012-09-19 20:00,20,75.15,75.15,75,75,61
20121201|2012-09-19 20:30,20,75,75,74.925,74.925,2
20121201|2012-09-19 21:00,20,75,75,74.9,74.9,18
20121201|2012-09-19 22:00,20,74.9,75.15,74.9,75,130
20121201|2012-09-19 22:30,20,75.05,75.05,75.05,75.05,3
20121201|2012-09-19 23:00,20,75,75,75,75,5
20121201|2012-09-19 23:30,20,74.975,75.05,74.975,74.975,3
20121201|2012-09-20 00:00,20,75,75,75,75,2
20121201|2012-09-20 00:30,20,75,75.05,75,75.05,11
20121201|2012-09-20 01:00,20,75.025,75.025,74.95,74.95,11
20121201|2012-09-20 01:30,20,74.975,74.975,74.925,74.925,18
20121201|2012-09-20 02:00,20,75,75,74.925,74.925,18
20121201|2012-09-20 02:30,20,74.95,74.95,74.95,74.95,6
20121201|2012-09-20 03:00,20,74.95,74.95,74.925,74.925,6
20121201|2012-09-20 03:30,20,74.9,74.925,74.85,74.925,11
20121201|2012-09-20 04:00,20,74.9,74.9,74.85,74.875,10
20121201|2012-09-20 04:30,20,74.85,74.9,74.85,74.9,12
20121201|2012-09-20 05:00,20,74.875,74.9,74.825,74.875,20
20121201|2012-09-20 05:30,20,74.9,74.925,74.875,74.925,5
20121201|2012-09-20 06:00,20,74.9,74.925,74.85,74.9,25
20121201|2012-09-20 06:30,20,74.85,74.925,74.8,74.825,27
20121201|2012-09-20 07:00,20,74.85,74.875,74.8,74.825,20
20121201|2012-09-20 07:30,20,74.85,74.875,74.8,74.85,66
20121201|2012-09-20 08:00,20,74.85,74.85,74.725,74.8,131
20121201|2012-09-20 08:30,20,74.75,74.875,74.725,74.875,492
20121201|2012-09-20 09:00,20,74.875,74.875,74.325,74.35,2596
20121201|2012-09-20 09:30,20,74.35,74.475,74.175,74.275,1166
20121201|2012-09-20 10:00,20,74.25,74.375,74.1,74.25,805
20121201|2012-09-20 10:30,20,74.25,74.375,74.25,74.275,463
20121201|2012-09-20 11:00,20,74.275,74.575,74.25,74.5,694
20121201|2012-09-20 11:30,20,74.5,74.65,74.225,74.275,719
20121201|2012-09-20 12:00,20,74.25,74.25,73.9,73.9,1216
20121201|2012-09-20 12:30,20,73.9,74.25,73.85,74.225,1734
20121201|2012-09-20 13:00,20,74.175,74.375,74.175,74.35,548
20121201|2012-09-20 13:30,20,74.3,74.525,74.275,74.375,100
20121201|2012-09-20 14:00,20,74.425,74.575,74.4,74.575,63
20121201|2012-09-20 14:30,20,74.575,74.625,74.55,74.625,54
20121201|2012-09-20 15:00,20,74.625,74.725,74.55,74.65,144
20121201|2012-09-20 15:30,20,74.65,74.65,74.575,74.6,19
20121201|2012-09-20 17:00,21,74.625,74.625,74.575,74.575,6
20121201|2012-09-20 17:30,21,74.6,74.6,74.55,74.55,4
20121201|2012-09-20 18:00,21,74.6,74.65,74.5,74.525,7
20121201|2012-09-20 18:30,21,74.55,74.55,74.55,74.55,1
20121201|2012-09-20 19:00,21,74.55,74.575,74.55,74.575,4
20121201|2012-09-20 19:30,21,74.5,74.575,74.5,74.575,5
20121201|2012-09-20 20:00,21,74.575,74.6,74.575,74.6,12
20121201|2012-09-20 20:30,21,74.65,74.65,74.65,74.65,6
20121201|2012-09-20 21:30,21,74.575,74.575,74.575,74.575,1
20121201|2012-09-20 22:00,21,74.55,74.6,74.55,74.55,12
20121201|2012-09-20 22:30,21,74.55,74.55,74.55,74.55,1
20121201|2012-09-20 23:00,21,74.575,74.6,74.575,74.6,10
20121201|2012-09-20 23:30,21,74.575,74.575,74.575,74.575,3
20121201|2012-09-21 00:00,21,74.6,74.6,74.575,74.575,6
20121201|2012-09-21 00:30,21,74.575,74.575,74.575,74.575,6
20121201|2012-09-21 01:00,21,74.6,74.6,74.575,74.575,8
20121201|2012-09-21 01:30,21,74.575,74.575,74.575,74.575,2
20121201|2012-09-21 02:00,21,74.625,74.65,74.625,74.65,15
20121201|2012-09-21 02:30,21,74.65,74.675,74.625,74.65,60
20121201|2012-09-21 03:00,21,74.675,74.675,74.65,74.675,21
20121201|2012-09-21 03:30,21,74.675,74.675,74.65,74.675,83
20121201|2012-09-21 04:00,21,74.675,74.675,74.625,74.625,26
20121201|2012-09-21 04:30,21,74.65,74.65,74.6,74.625,9
20121201|2012-09-21 05:00,21,74.575,74.575,74.55,74.575,36
20121201|2012-09-21 05:30,21,74.55,74.575,74.5,74.5,63
20121201|2012-09-21 06:00,21,74.525,74.525,74.5,74.5,55
20121201|2012-09-21 06:30,21,74.5,74.7,74.5,74.7,117
20121201|2012-09-21 07:00,21,74.7,74.775,74.675,74.775,127
20121201|2012-09-21 07:30,21,74.725,74.775,74.675,74.725,136
20121201|2012-09-21 08:00,21,74.725,74.775,74.525,74.6,170
20121201|2012-09-21 08:30,21,74.625,74.675,74.5,74.575,271
20121201|2012-09-21 09:00,21,74.55,74.675,74.35,74.525,1114
20121201|2012-09-21 09:30,21,74.55,74.825,74.525,74.7,880
20121201|2012-09-21 10:00,21,74.7,74.925,74.625,74.7,1063
20121201|2012-09-21 10:30,21,74.7,74.95,74.675,74.775,834
20121201|2012-09-21 11:00,21,74.775,75,74.75,74.875,995
20121201|2012-09-21 11:30,21,74.875,74.975,74.825,74.9,412
20121201|2012-09-21 12:00,21,74.9,75.1,74.9,75.075,1274
20121201|2012-09-21 12:30,21,75.1,75.1,74.8,75.025,2132
20121201|2012-09-21 13:00,21,75.05,75.05,74.95,75,521
20121201|2012-09-21 13:30,21,74.975,75.05,74.975,75,233
20121201|2012-09-24 09:00,24,74.725,75.05,74.6,74.7,2588
20121201|2012-09-24 09:30,24,74.675,74.75,74.65,74.75,374
20121201|2012-09-24 10:00,24,74.725,74.825,74.575,74.65,899
20121201|2012-09-24 10:30,24,74.65,74.725,74.5,74.625,731
20121201|2012-09-24 11:00,24,74.65,75.4,74.65,75.25,2281
20121201|2012-09-24 11:30,24,75.25,75.6,75.2,75.4,1581
20121201|2012-09-24 12:00,24,75.4,75.475,75.1,75.175,837
20121201|2012-09-24 12:30,24,75.2,75.475,75.15,75.375,2761
20121201|2012-09-24 13:00,24,75.425,75.45,75.35,75.4,873
20121201|2012-09-24 13:30,24,75.375,75.475,75.35,75.475,106
20121201|2012-09-24 14:00,24,75.45,75.475,75.4,75.475,102
20121201|2012-09-24 14:30,24,75.475,75.6,75.475,75.6,91
20121201|2012-09-24 15:00,24,75.575,75.625,75.425,75.55,327
20121201|2012-09-24 15:30,24,75.575,75.6,75.425,75.425,90
20121201|2012-09-24 17:00,25,75.525,75.7,75.525,75.65,113
20121201|2012-09-24 17:30,25,75.65,75.8,75.65,75.675,58
20121201|2012-09-24 18:00,25,75.675,75.7,75.6,75.6,4
20121201|2012-09-24 18:30,25,75.675,75.725,75.675,75.725,49
20121201|2012-09-24 19:30,25,75.7,75.7,75.7,75.7,10
20121201|2012-09-24 20:00,25,75.675,75.825,75.675,75.825,46
20121201|2012-09-24 20:30,25,75.85,75.85,75.8,75.8,23
20121201|2012-09-24 21:00,25,75.775,75.775,75.7,75.75,8
20121201|2012-09-24 21:30,25,75.675,75.675,75.65,75.675,22
20121201|2012-09-24 22:00,25,75.625,75.625,75.625,75.625,1
20121201|2012-09-24 22:30,25,75.775,75.8,75.775,75.8,6
20121201|2012-09-24 23:00,25,75.8,75.8,75.65,75.65,8
20121201|2012-09-25 01:00,25,75.725,75.725,75.725,75.725,1
20121201|2012-09-25 02:00,25,75.725,75.725,75.725,75.725,5
20121201|2012-09-25 02:30,25,75.725,75.825,75.725,75.775,24
20121201|2012-09-25 03:00,25,75.775,75.825,75.775,75.825,30
20121201|2012-09-25 03:30,25,75.825,75.875,75.825,75.875,39
20121201|2012-09-25 04:00,25,75.875,75.875,75.85,75.875,29
20121201|2012-09-25 04:30,25,75.875,75.875,75.8,75.875,35
20121201|2012-09-25 05:00,25,75.875,75.875,75.8,75.8,9
20121201|2012-09-25 05:30,25,75.85,75.875,75.85,75.875,8
20121201|2012-09-25 06:00,25,75.875,75.875,75.8,75.85,23
20121201|2012-09-25 06:30,25,75.825,75.85,75.8,75.85,51
20121201|2012-09-25 07:00,25,75.85,75.85,75.8,75.825,70
20121201|2012-09-25 07:30,25,75.825,75.875,75.75,75.75,94
20121201|2012-09-25 08:00,25,75.775,75.775,75.45,75.5,237
20121201|2012-09-25 08:30,25,75.5,75.7,75.425,75.675,300
20121201|2012-09-25 09:00,25,75.7,75.7,75.1,75.225,2052
20121201|2012-09-25 09:30,25,75.225,75.325,75.2,75.225,746
20121201|2012-09-25 10:00,25,75.25,75.4,74.9,74.95,1265
20121201|2012-09-25 10:30,25,74.925,75.15,74.725,75.15,926
20121201|2012-09-25 11:00,25,75.125,75.3,75,75.225,510
20121201|2012-09-25 11:30,25,75.175,75.225,75.05,75.225,285
20121201|2012-09-25 12:00,25,75.2,75.2,74.95,75.1,523
20121201|2012-09-25 12:30,25,75.075,75.1,74.625,74.7,2040
20121201|2012-09-25 13:00,25,74.7,74.8,74.625,74.625,602
20121201|2012-09-25 13:30,25,74.6,74.975,74.6,74.975,165
20121201|2012-09-25 14:00,25,74.95,74.975,74.875,74.95,26
20121201|2012-09-25 14:30,25,74.9,74.9,74.7,74.7,36
20121201|2012-09-25 15:00,25,74.8,74.9,74.8,74.9,51
20121201|2012-09-25 15:30,25,74.8,74.8,74.75,74.8,14
20121201|2012-09-25 17:00,26,74.7,74.9,74.6,74.9,68
20121201|2012-09-25 17:30,26,74.875,74.95,74.65,74.95,25
20121201|2012-09-25 18:00,26,74.7,74.775,74.7,74.75,4
20121201|2012-09-25 18:30,26,74.9,74.9,74.9,74.9,3
20121201|2012-09-25 20:00,26,74.8,74.9,74.8,74.9,6
20121201|2012-09-25 20:30,26,74.9,74.9,74.9,74.9,8
20121201|2012-09-25 21:30,26,74.925,74.95,74.925,74.95,20
20121201|2012-09-25 22:00,26,74.9,74.9,74.8,74.8,4
20121201|2012-09-25 23:00,26,74.925,74.925,74.925,74.925,1
20121201|2012-09-25 23:30,26,74.95,74.95,74.875,74.875,6
20121201|2012-09-26 00:00,26,74.875,74.95,74.775,74.775,8
20121201|2012-09-26 01:00,26,74.9,74.9,74.9,74.9,1
20121201|2012-09-26 01:30,26,74.9,74.9,74.9,74.9,4
20121201|2012-09-26 02:00,26,74.95,74.95,74.85,74.9,29
20121201|2012-09-26 02:30,26,74.975,75,74.975,75,65
20121201|2012-09-26 03:00,26,75,75.025,75,75,11
20121201|2012-09-26 03:30,26,74.975,74.975,74.95,74.95,7
20121201|2012-09-26 04:00,26,75,75,74.925,74.925,3
20121201|2012-09-26 04:30,26,74.975,74.975,74.925,74.925,2
20121201|2012-09-26 05:00,26,75,75.025,74.875,74.9,16
20121201|2012-09-26 05:30,26,74.9,74.95,74.85,74.95,20
20121201|2012-09-26 06:00,26,75,75,74.925,75,16
20121201|2012-09-26 06:30,26,74.9,74.9,74.75,74.75,58
20121201|2012-09-26 07:00,26,74.75,74.75,74.175,74.325,389
20121201|2012-09-26 07:30,26,74.325,74.675,74.325,74.675,325
20121201|2012-09-26 08:00,26,74.65,74.95,74.65,74.95,154
20121201|2012-09-26 08:30,26,74.925,74.975,74.875,74.875,308
20121201|2012-09-26 09:00,26,74.875,74.875,74.55,74.725,2373
20121201|2012-09-26 09:30,26,74.7,74.75,74.4,74.55,1199
20121201|2012-09-26 10:00,26,74.55,74.625,74.275,74.325,897
20121201|2012-09-26 10:30,26,74.3,74.3,74.075,74.15,1262
20121201|2012-09-26 11:00,26,74.15,74.35,73.9,74,981
20121201|2012-09-26 11:30,26,74,74.425,74,74.35,551
20121201|2012-09-26 12:00,26,74.325,74.375,74,74.35,488
20121201|2012-09-26 12:30,26,74.35,74.5,74.225,74.4,1891
20121201|2012-09-26 13:00,26,74.375,74.45,74.3,74.35,331
20121201|2012-09-26 13:30,26,74.35,74.375,74.3,74.3,33
20121201|2012-09-26 14:00,26,74.3,74.425,74.3,74.4,60
20121201|2012-09-26 14:30,26,74.35,74.5,74.35,74.5,116
20121201|2012-09-26 15:00,26,74.5,74.55,74.4,74.425,178
20121201|2012-09-26 15:30,26,74.475,74.6,74.375,74.6,47
20121201|2012-09-26 17:00,27,74.5,74.65,74.375,74.375,8
20121201|2012-09-26 17:30,27,74.5,74.55,74.5,74.55,4
20121201|2012-09-26 18:00,27,74.55,74.55,74.425,74.425,5
20121201|2012-09-26 18:30,27,74.4,74.475,74.375,74.475,11
20121201|2012-09-26 19:00,27,74.4,74.55,74.4,74.55,7
20121201|2012-09-26 19:30,27,74.4,74.4,74.4,74.4,2
20121201|2012-09-26 20:00,27,74.525,74.625,74.525,74.625,25
20121201|2012-09-26 20:30,27,74.6,74.65,74.6,74.65,6
20121201|2012-09-26 21:00,27,74.575,74.575,74.575,74.575,1
20121201|2012-09-26 21:30,27,74.5,74.5,74.5,74.5,2
20121201|2012-09-26 22:00,27,74.6,74.65,74.6,74.65,6
20121201|2012-09-26 23:00,27,74.5,74.5,74.475,74.475,2
20121201|2012-09-26 23:30,27,74.45,74.625,74.45,74.575,21
20121201|2012-09-27 00:00,27,74.575,74.575,74.45,74.45,3
20121201|2012-09-27 00:30,27,74.425,74.425,74.425,74.425,2
20121201|2012-09-27 01:00,27,74.375,74.375,74.325,74.35,76
20121201|2012-09-27 01:30,27,74.4,74.4,74.4,74.4,4
20121201|2012-09-27 02:00,27,74.4,74.4,74.225,74.3,132
20121201|2012-09-27 02:30,27,74.3,74.3,74.15,74.225,44
20121201|2012-09-27 03:00,27,74.225,74.35,74.225,74.35,8
20121201|2012-09-27 03:30,27,74.25,74.3,74.25,74.275,10
20121201|2012-09-27 04:00,27,74.25,74.275,74.225,74.275,12
20121201|2012-09-27 04:30,27,74.2,74.2,74.2,74.2,23
20121201|2012-09-27 05:00,27,74.2,74.275,74.2,74.25,14
20121201|2012-09-27 05:30,27,74.275,74.275,74.225,74.225,7
20121201|2012-09-27 06:00,27,74.275,74.5,74.225,74.5,19
20121201|2012-09-27 06:30,27,74.5,74.525,74.45,74.45,23
20121201|2012-09-27 07:00,27,74.525,74.65,74.525,74.575,36
20121201|2012-09-27 07:30,27,74.6,74.75,74.6,74.75,281
20121201|2012-09-27 08:00,27,74.75,74.75,74.6,74.625,116
20121201|2012-09-27 08:30,27,74.675,74.75,74.55,74.65,140
20121201|2012-09-27 09:00,27,74.6,74.825,74.375,74.625,1258
20121201|2012-09-27 09:30,27,74.65,74.75,74.525,74.6,770
20121201|2012-09-27 10:00,27,74.6,74.675,74.25,74.25,933
20121201|2012-09-27 10:30,27,74.25,74.3,73.975,74.2,1036
20121201|2012-09-27 11:00,27,74.2,74.225,73.625,73.775,1347
20121201|2012-09-27 11:30,27,73.8,74,73.75,73.775,676
20121201|2012-09-27 12:00,27,73.8,73.925,73.675,73.8,1036
20121201|2012-09-27 12:30,27,73.8,73.975,73.5,73.6,1993
20121201|2012-09-27 13:00,27,73.625,73.7,73.575,73.7,480
20121201|2012-09-27 13:30,27,73.75,73.75,73.65,73.7,35
20121201|2012-09-27 14:00,27,73.675,73.725,73.6,73.6,43
20121201|2012-09-27 14:30,27,73.65,73.7,73.55,73.65,57
20121201|2012-09-27 15:00,27,73.65,73.75,73.6,73.7,46
20121201|2012-09-27 15:30,27,73.75,73.85,73.7,73.85,36
20121201|2012-09-27 17:00,28,73.775,74,73.75,73.875,73
20121201|2012-09-27 17:30,28,73.9,73.975,73.875,73.975,127
20121201|2012-09-27 18:30,28,73.95,73.95,73.9,73.9,4
20121201|2012-09-27 19:00,28,73.925,73.925,73.925,73.925,3
20121201|2012-09-27 20:00,28,73.925,73.925,73.925,73.925,2
20121201|2012-09-27 20:30,28,73.9,73.9,73.9,73.9,4
20121201|2012-09-27 21:00,28,73.875,73.9,73.875,73.9,4
20121201|2012-09-27 21:30,28,73.85,73.9,73.85,73.9,8
20121201|2012-09-27 22:00,28,73.9,73.9,73.9,73.9,4
20121201|2012-09-27 22:30,28,73.85,73.85,73.775,73.775,5
20121201|2012-09-27 23:00,28,73.75,73.825,73.75,73.825,3
20121201|2012-09-27 23:30,28,73.825,73.825,73.8,73.825,4
20121201|2012-09-28 00:00,28,73.825,73.825,73.825,73.825,1
20121201|2012-09-28 00:30,28,73.775,73.825,73.775,73.825,3
20121201|2012-09-28 01:00,28,73.75,73.8,73.75,73.8,2
20121201|2012-09-28 01:30,28,73.75,73.8,73.7,73.7,29
20121201|2012-09-28 02:00,28,73.8,73.8,73.75,73.75,4
20121201|2012-09-28 02:30,28,73.8,73.825,73.8,73.825,10
20121201|2012-09-28 03:00,28,73.825,73.825,73.825,73.825,1
20121201|2012-09-28 03:30,28,73.8,73.8,73.725,73.775,8
20121201|2012-09-28 04:00,28,73.825,73.825,73.7,73.8,9
20121201|2012-09-28 04:30,28,73.75,73.75,73.7,73.75,42
20121201|2012-09-28 05:00,28,73.75,73.9,73.75,73.75,39
20121201|2012-09-28 05:30,28,73.7,73.75,73.65,73.725,32
20121201|2012-09-28 06:00,28,73.75,73.825,73.75,73.825,5
20121201|2012-09-28 06:30,28,73.8,73.8,73.4,73.5,282
20121201|2012-09-28 07:00,28,73.5,73.725,73.5,73.725,31
20121201|2012-09-28 07:30,28,73.725,73.975,73.5,73.825,192
20121201|2012-09-28 08:00,28,73.9,73.9,73.75,73.875,112
20121201|2012-09-28 08:30,28,73.85,73.925,73.675,73.85,257
20121201|2012-09-28 09:00,28,73.85,73.925,73.5,73.65,1276
20121201|2012-09-28 09:30,28,73.625,73.75,73.475,73.75,939
20121201|2012-09-28 10:00,28,73.75,74,73.65,73.975,890
20121201|2012-09-28 10:30,28,74,74.2,73.85,74.1,1214
20121201|2012-09-28 11:00,28,74.1,74.125,74,74.075,676
20121201|2012-09-28 11:30,28,74.1,74.45,74.025,74.45,1118
20121201|2012-09-28 12:00,28,74.475,74.825,74.3,74.525,1908
20121201|2012-09-28 12:30,28,74.5,74.675,73.8,73.825,3472
20121201|2012-09-28 13:00,28,73.9,73.975,73.675,73.85,1239
20121201|2012-09-28 13:30,28,73.8,73.95,73.775,73.95,117
20121201|2012-10-01 09:00,1,73.8,74.75,73.775,74.55,3825
20121201|2012-10-01 09:30,1,74.55,74.975,74.5,74.975,1817
20121201|2012-10-01 10:00,1,74.95,75.425,74.825,75.3,2268
20121201|2012-10-01 10:30,1,75.3,75.375,75.025,75.1,1303
20121201|2012-10-01 11:00,1,75.125,75.35,75.125,75.3,1443
20121201|2012-10-01 11:30,1,75.3,75.3,75.05,75.15,1448
20121201|2012-10-01 12:00,1,75.175,75.275,75.125,75.175,982
20121201|2012-10-01 12:30,1,75.2,75.275,74.9,75.075,2466
20121201|2012-10-01 13:00,1,75.125,75.25,75.1,75.225,480
20121201|2012-10-01 13:30,1,75.225,75.225,75.175,75.2,88
20121201|2012-10-01 14:00,1,75.175,75.225,75.15,75.15,17
20121201|2012-10-01 14:30,1,75.2,75.25,75.15,75.2,70
20121201|2012-10-01 15:00,1,75.225,75.25,75.15,75.225,82
20121201|2012-10-01 15:30,1,75.175,75.25,75.15,75.225,35
20121201|2012-10-01 17:00,2,75.25,75.35,75.25,75.35,20
20121201|2012-10-01 17:30,2,75.35,75.35,75.3,75.35,22
20121201|2012-10-01 18:00,2,75.35,75.35,75.3,75.3,7
20121201|2012-10-01 18:30,2,75.25,75.25,75.25,75.25,15
20121201|2012-10-01 19:00,2,75.225,75.225,75.175,75.175,61
20121201|2012-10-01 19:30,2,75.25,75.3,75.25,75.3,6
20121201|2012-10-01 20:00,2,75.3,75.3,75.275,75.275,14
20121201|2012-10-01 20:30,2,75.325,75.35,75.3,75.3,11
20121201|2012-10-01 21:00,2,75.35,75.35,75.3,75.3,18
20121201|2012-10-01 21:30,2,75.3,75.3,75.275,75.275,4
20121201|2012-10-01 22:00,2,75.275,75.4,75.275,75.4,19
20121201|2012-10-01 22:30,2,75.425,75.525,75.425,75.45,67
20121201|2012-10-01 23:00,2,75.45,75.5,75.45,75.475,3
20121201|2012-10-01 23:30,2,75.475,75.475,75.45,75.45,3
20121201|2012-10-02 00:30,2,75.475,75.5,75.475,75.5,8
20121201|2012-10-02 01:00,2,75.45,75.45,75.45,75.45,1
20121201|2012-10-02 01:30,2,75.475,75.475,75.45,75.45,3
20121201|2012-10-02 02:00,2,75.5,75.5,75.425,75.5,7
20121201|2012-10-02 02:30,2,75.475,75.475,75.425,75.475,20
20121201|2012-10-02 03:00,2,75.45,75.45,75.425,75.45,4
20121201|2012-10-02 03:30,2,75.425,75.425,75.425,75.425,6
20121201|2012-10-02 04:00,2,75.4,75.4,75.35,75.35,28
20121201|2012-10-02 04:30,2,75.45,75.5,75.45,75.475,7
20121201|2012-10-02 05:00,2,75.45,75.45,75.45,75.45,1
20121201|2012-10-02 05:30,2,75.45,75.475,75.35,75.375,26
20121201|2012-10-02 06:00,2,75.375,75.55,75.3,75.425,96
20121201|2012-10-02 06:30,2,75.4,75.425,75.35,75.35,15
20121201|2012-10-02 07:00,2,75.45,75.55,75.375,75.55,52
20121201|2012-10-02 07:30,2,75.575,75.7,75.475,75.575,227
20121201|2012-10-02 08:00,2,75.575,76.075,75.55,76.05,887
20121201|2012-10-02 08:30,2,75.95,76.075,75.95,75.975,659
20121201|2012-10-02 09:00,2,75.975,76.275,75.75,76.025,3835
20121201|2012-10-02 09:30,2,76.025,76.45,76,76.375,2144
20121201|2012-10-02 10:00,2,76.375,76.6,76.175,76.25,2079
20121201|2012-10-02 10:30,2,76.275,76.45,76.075,76.225,1003
20121201|2012-10-02 11:00,2,76.225,76.6,76.15,76.6,1199
20121201|2012-10-02 11:30,2,76.6,76.725,76.525,76.7,1167
20121201|2012-10-02 12:00,2,76.7,76.925,76.65,76.75,1537
20121201|2012-10-02 12:30,2,76.75,77.05,76.65,76.875,2905
20121201|2012-10-02 13:00,2,76.9,77,76.85,76.9,423
20121201|2012-10-02 13:30,2,76.9,77,76.85,76.975,297
20121201|2012-10-02 14:00,2,76.95,77,76.925,76.95,239
20121201|2012-10-02 14:30,2,76.925,77,76.925,76.95,17
20121201|2012-10-02 15:00,2,76.95,77.15,76.9,77.15,491
20121201|2012-10-02 15:30,2,77.15,77.15,77.075,77.125,524
20121201|2012-10-02 17:00,3,77.15,77.15,77.025,77.125,105
20121201|2012-10-02 17:30,3,77.15,77.15,77.125,77.125,18
20121201|2012-10-02 18:00,3,77.15,77.15,77.025,77.05,154
20121201|2012-10-02 18:30,3,77.05,77.1,77.05,77.1,11
20121201|2012-10-02 19:00,3,77.05,77.15,77.05,77.1,6
20121201|2012-10-02 19:30,3,77.15,77.15,77.125,77.125,9
20121201|2012-10-02 20:30,3,77.15,77.225,77.15,77.225,55
20121201|2012-10-02 21:00,3,77.25,77.275,77.175,77.2,30
20121201|2012-10-02 21:30,3,77.25,77.25,77.2,77.25,4
20121201|2012-10-02 22:00,3,77.2,77.25,77.2,77.25,11
20121201|2012-10-02 22:30,3,77.275,77.425,77.25,77.375,130
20121201|2012-10-02 23:00,3,77.375,77.45,77.375,77.375,19
20121201|2012-10-02 23:30,3,77.4,77.425,77.375,77.4,13
20121201|2012-10-03 00:00,3,77.375,77.4,77.375,77.4,7
20121201|2012-10-03 00:30,3,77.375,77.425,77.375,77.425,14
20121201|2012-10-03 01:00,3,77.45,77.45,77.425,77.425,20
20121201|2012-10-03 01:30,3,77.425,77.5,77.425,77.5,31
20121201|2012-10-03 02:00,3,77.475,77.5,77.475,77.5,33
20121201|2012-10-03 02:30,3,77.475,77.5,77.475,77.475,14
20121201|2012-10-03 03:00,3,77.5,77.625,77.475,77.5,71
20121201|2012-10-03 03:30,3,77.625,77.625,77.525,77.6,39
20121201|2012-10-03 04:00,3,77.575,77.625,77.575,77.6,19
20121201|2012-10-03 04:30,3,77.625,77.625,77.525,77.525,70
20121201|2012-10-03 05:00,3,77.55,77.625,77.525,77.525,168
20121201|2012-10-03 05:30,3,77.525,77.625,77.525,77.575,45
20121201|2012-10-03 06:00,3,77.6,77.7,77.575,77.7,175
20121201|2012-10-03 06:30,3,77.7,77.75,77.65,77.75,106
20121201|2012-10-03 07:00,3,77.725,77.725,77.6,77.625,49
20121201|2012-10-03 07:30,3,77.625,77.625,77.325,77.5,173
20121201|2012-10-03 08:00,3,77.5,77.525,77.275,77.325,158
20121201|2012-10-03 08:30,3,77.35,77.4,77.15,77.325,405
20121201|2012-10-03 09:00,3,77.325,77.575,77.125,77.45,2371
20121201|2012-10-03 09:30,3,77.475,77.675,77.4,77.475,2147
20121201|2012-10-03 10:00,3,77.45,77.475,76.85,76.85,3499
20121201|2012-10-03 10:30,3,76.875,77.1,76.7,76.925,1895
20121201|2012-10-03 11:00,3,76.925,77.225,76.925,77.15,1076
20121201|2012-10-03 11:30,3,77.175,77.45,77.125,77.2,1091
20121201|2012-10-03 12:00,3,77.2,77.3,76.025,76.3,4752
20121201|2012-10-03 12:30,3,76.3,76.375,75.8,75.95,3473
20121201|2012-10-03 13:00,3,75.975,76.075,75.925,76.075,540
20121201|2012-10-03 13:30,3,76.05,76.075,76.025,76.025,89
20121201|2012-10-03 14:00,3,76.025,76.075,75.85,75.85,47
20121201|2012-10-03 14:30,3,75.85,75.9,75.85,75.85,47
20121201|2012-10-03 15:00,3,75.9,75.95,75.85,75.85,179
20121201|2012-10-03 15:30,3,75.85,75.9,75.85,75.85,208
20121201|2012-10-03 17:00,4,75.875,75.875,75.8,75.825,24
20121201|2012-10-03 17:30,4,75.825,75.875,75.8,75.875,32
20121201|2012-10-03 18:00,4,75.875,75.875,75.8,75.8,10
20121201|2012-10-03 18:30,4,75.875,76,75.875,76,32
20121201|2012-10-03 19:00,4,75.95,76,75.9,75.975,7
20121201|2012-10-03 19:30,4,75.875,75.875,75.875,75.875,2
20121201|2012-10-03 20:00,4,75.975,76.2,75.975,76.2,33
20121201|2012-10-03 20:30,4,76.2,76.225,76.175,76.2,23
20121201|2012-10-03 21:00,4,76.2,76.225,76.05,76.2,49
20121201|2012-10-03 21:30,4,76.075,76.2,76.05,76.2,7
20121201|2012-10-03 22:00,4,76.025,76.1,76.025,76.1,3
20121201|2012-10-03 22:30,4,76.1,76.1,76.1,76.1,3
20121201|2012-10-03 23:00,4,76.075,76.075,76.075,76.075,1
20121201|2012-10-03 23:30,4,76.05,76.1,76.05,76.1,17
20121201|2012-10-04 00:00,4,76.1,76.1,76.1,76.1,5
20121201|2012-10-04 00:30,4,76.1,76.1,76.1,76.1,5
20121201|2012-10-04 01:00,4,75.95,76.1,75.95,76.1,29
20121201|2012-10-04 01:30,4,76.125,76.125,76.125,76.125,4
20121201|2012-10-04 02:00,4,76.125,76.125,76.075,76.075,21
20121201|2012-10-04 02:30,4,76.1,76.1,76.1,76.1,1
20121201|2012-10-04 03:30,4,76.125,76.125,76.075,76.1,9
20121201|2012-10-04 04:00,4,76.125,76.125,76.125,76.125,4
20121201|2012-10-04 04:30,4,76.1,76.1,75.975,75.975,13
20121201|2012-10-04 05:00,4,75.95,75.975,75.95,75.975,41
20121201|2012-10-04 05:30,4,76,76,76,76,1
20121201|2012-10-04 06:00,4,76.05,76.075,76.05,76.075,4
20121201|2012-10-04 06:30,4,76,76,75.875,75.925,39
20121201|2012-10-04 07:00,4,75.875,76,75.875,76,24
20121201|2012-10-04 07:30,4,75.925,76.275,75.925,76.25,148
20121201|2012-10-04 08:00,4,76.275,76.375,76.25,76.3,250
20121201|2012-10-04 08:30,4,76.3,76.675,76.3,76.5,681
20121201|2012-10-04 09:00,4,76.55,76.975,76.5,76.8,2086
20121201|2012-10-04 09:30,4,76.8,77.075,76.75,76.95,1444
20121201|2012-10-04 10:00,4,76.925,77.325,76.85,77.025,2358
20121201|2012-10-04 10:30,4,77.05,77.1,76.75,76.775,1496
20121201|2012-10-04 11:00,4,76.8,76.95,76.625,76.7,1557
20121201|2012-10-04 11:30,4,76.65,76.85,76.55,76.55,736
20121201|2012-10-04 12:00,4,76.6,76.85,76.5,76.8,1159
20121201|2012-10-04 12:30,4,76.8,77.075,76.2,76.225,3936
20121201|2012-10-04 13:00,4,76.2,76.3,76.05,76.1,1352
20121201|2012-10-04 13:30,4,76.1,76.325,76.1,76.275,151
20121201|2012-10-04 14:00,4,76.275,76.375,76.225,76.3,58
20121201|2012-10-04 14:30,4,76.325,76.325,76.15,76.2,28
20121201|2012-10-04 15:00,4,76.2,76.525,76.15,76.5,120
20121201|2012-10-04 15:30,4,76.4,76.5,76.325,76.325,76
20121201|2012-10-04 17:00,5,76.5,76.5,76.35,76.5,43
20121201|2012-10-04 17:30,5,76.5,76.5,76.5,76.5,24
20121201|2012-10-04 18:00,5,76.5,76.5,76.35,76.35,70
20121201|2012-10-04 18:30,5,76.35,76.6,76.35,76.6,57
20121201|2012-10-04 19:00,5,76.6,76.6,76.5,76.5,18
20121201|2012-10-04 19:30,5,76.45,76.6,76.425,76.6,7
20121201|2012-10-04 20:30,5,76.55,76.6,76.45,76.6,39
20121201|2012-10-04 21:00,5,76.625,76.7,76.575,76.575,67
20121201|2012-10-04 22:00,5,76.525,76.6,76.525,76.6,4
20121201|2012-10-04 22:30,5,76.575,76.6,76.575,76.575,15
20121201|2012-10-04 23:00,5,76.575,76.575,76.575,76.575,4
20121201|2012-10-04 23:30,5,76.6,76.6,76.575,76.6,12
20121201|2012-10-05 00:00,5,76.575,76.6,76.575,76.6,2
20121201|2012-10-05 00:30,5,76.6,76.6,76.575,76.575,2
20121201|2012-10-05 01:00,5,76.6,76.6,76.575,76.6,8
20121201|2012-10-05 01:30,5,76.625,76.675,76.625,76.675,8
20121201|2012-10-05 02:00,5,76.7,76.7,76.65,76.65,11
20121201|2012-10-05 02:30,5,76.7,76.7,76.7,76.7,4
20121201|2012-10-05 03:00,5,76.725,76.725,76.675,76.675,11
20121201|2012-10-05 03:30,5,76.725,76.725,76.725,76.725,5
20121201|2012-10-05 04:00,5,76.75,76.775,76.75,76.775,21
20121201|2012-10-05 04:30,5,76.775,76.8,76.75,76.75,30
20121201|2012-10-05 05:00,5,76.8,76.8,76.725,76.75,29
20121201|2012-10-05 05:30,5,76.75,76.75,76.675,76.675,12
20121201|2012-10-05 06:00,5,76.675,76.675,76.65,76.65,7
20121201|2012-10-05 06:30,5,76.75,76.75,76.675,76.675,2
20121201|2012-10-05 07:00,5,76.725,76.75,76.375,76.5,118
20121201|2012-10-05 07:30,5,76.4,76.5,76.35,76.425,121
20121201|2012-10-05 08:00,5,76.425,76.525,76.35,76.5,95
20121201|2012-10-05 08:30,5,76.525,76.625,76.25,76.3,440
20121201|2012-10-05 09:00,5,76.3,76.7,76.275,76.675,2151
20121201|2012-10-05 09:30,5,76.675,76.75,76.325,76.375,1206
20121201|2012-10-05 10:00,5,76.375,76.525,76.25,76.35,993
20121201|2012-10-05 10:30,5,76.325,76.475,75.9,75.975,1579
20121201|2012-10-05 11:00,5,76,76.2,75.9,76.175,1175
20121201|2012-10-05 11:30,5,76.175,76.325,76.025,76.3,728
20121201|2012-10-05 12:00,5,76.325,76.375,75.8,76.175,1044
20121201|2012-10-05 12:30,5,76.2,76.575,76.05,76.55,2113
20121201|2012-10-05 13:00,5,76.5,76.8,76.5,76.75,1012
20121201|2012-10-05 13:30,5,76.8,76.8,76.675,76.75,142
20121201|2012-10-08 09:00,8,76.65,76.95,76.35,76.85,2409
20121201|2012-10-08 09:30,8,76.85,77.375,76.85,77.3,1401
20121201|2012-10-08 10:00,8,77.3,77.325,77.05,77.1,1110
20121201|2012-10-08 10:30,8,77.1,77.275,77.05,77.075,1106
20121201|2012-10-08 11:00,8,77.1,77.45,77.075,77.375,820
20121201|2012-10-08 11:30,8,77.375,77.375,77.1,77.225,609
20121201|2012-10-08 12:00,8,77.25,77.625,77.2,77.5,1663
20121201|2012-10-08 12:30,8,77.55,77.675,76.9,76.95,2124
20121201|2012-10-08 13:00,8,76.975,77,76.825,76.975,744
20121201|2012-10-08 13:30,8,77,77,76.9,76.9,15
20121201|2012-10-08 14:00,8,76.9,76.975,76.9,76.975,26
20121201|2012-10-08 14:30,8,76.975,77.05,76.9,77,43
20121201|2012-10-08 15:00,8,77.05,77.05,76.85,76.9,102
20121201|2012-10-08 15:30,8,76.925,77.025,76.925,77,64
20121201|2012-10-08 17:00,9,77.025,77.025,76.925,77,17
20121201|2012-10-08 17:30,9,76.95,76.95,76.95,76.95,2
20121201|2012-10-08 18:00,9,77.025,77.075,77.025,77.075,14
20121201|2012-10-08 18:30,9,77.025,77.025,76.925,76.925,33
20121201|2012-10-08 19:00,9,76.9,76.9,76.9,76.9,19
20121201|2012-10-08 19:30,9,77,77,77,77,8
20121201|2012-10-08 20:00,9,77,77,76.975,76.975,7
20121201|2012-10-08 21:00,9,76.925,76.925,76.925,76.925,9
20121201|2012-10-08 21:30,9,76.95,76.975,76.95,76.975,23
20121201|2012-10-08 22:00,9,77,77,77,77,10
20121201|2012-10-08 22:30,9,76.975,76.975,76.975,76.975,1
20121201|2012-10-08 23:00,9,77.025,77.025,77.025,77.025,2
20121201|2012-10-08 23:30,9,76.975,77.025,76.975,77.025,3
20121201|2012-10-09 00:00,9,77.025,77.075,77.025,77.075,29
20121201|2012-10-09 00:30,9,77.1,77.1,77.075,77.1,35
20121201|2012-10-09 01:00,9,77.1,77.1,77.075,77.075,21
20121201|2012-10-09 01:30,9,77.075,77.1,77.075,77.1,7
20121201|2012-10-09 02:30,9,77.1,77.15,77.1,77.15,12
20121201|2012-10-09 03:00,9,77.15,77.15,77.15,77.15,2
20121201|2012-10-09 03:30,9,77.125,77.125,77.075,77.075,2
20121201|2012-10-09 04:30,9,77.125,77.15,77.125,77.15,3
20121201|2012-10-09 05:00,9,77.15,77.15,77,77.075,29
20121201|2012-10-09 05:30,9,77.075,77.075,76.8,76.8,279
20121201|2012-10-09 06:00,9,76.85,76.925,76.85,76.9,12
20121201|2012-10-09 06:30,9,76.875,76.925,76.775,76.925,77
20121201|2012-10-09 07:00,9,76.85,76.925,76.775,76.825,40
20121201|2012-10-09 07:30,9,76.825,76.85,76.375,76.425,256
20121201|2012-10-09 08:00,9,76.45,76.6,76.375,76.6,242
20121201|2012-10-09 08:30,9,76.6,77.1,76.6,76.95,690
20121201|2012-10-09 09:00,9,76.925,77.125,76.675,77.025,2066
20121201|2012-10-09 09:30,9,77,77.175,76.875,76.925,1328
20121201|2012-10-09 10:00,9,76.95,77.075,76.6,76.6,1114
20121201|2012-10-09 10:30,9,76.625,76.925,76.525,76.85,918
20121201|2012-10-09 11:00,9,76.875,77.175,76.825,77.15,884
20121201|2012-10-09 11:30,9,77.15,77.45,77.1,77.25,1462
20121201|2012-10-09 12:00,9,77.275,77.3,77.075,77.15,594
20121201|2012-10-09 12:30,9,77.15,77.175,76.625,76.875,1691
20121201|2012-10-09 13:00,9,76.85,77,76.825,77,532
20121201|2012-10-09 13:30,9,77.05,77.1,77.025,77.025,80
20121201|2012-10-09 14:00,9,77.025,77.15,77.025,77.15,54
20121201|2012-10-09 14:30,9,77.125,77.175,77.1,77.1,111
20121201|2012-10-09 15:00,9,77.175,77.4,77.05,77.375,189
20121201|2012-10-09 15:30,9,77.3,77.475,77.3,77.3,145
20121201|2012-10-09 17:00,10,77.275,77.3,77.275,77.3,2
20121201|2012-10-09 17:30,10,77.3,77.3,77.25,77.275,32
20121201|2012-10-09 18:00,10,77.3,77.3,77.175,77.175,16
20121201|2012-10-09 19:00,10,77.3,77.3,77.25,77.3,7
20121201|2012-10-09 19:30,10,77.275,77.275,77.275,77.275,2
20121201|2012-10-09 20:00,10,77.275,77.3,77.275,77.3,3
20121201|2012-10-09 20:30,10,77.3,77.3,77.3,77.3,2
20121201|2012-10-09 21:00,10,77.275,77.275,77.25,77.25,6
20121201|2012-10-09 21:30,10,77.25,77.25,77.2,77.2,10
20121201|2012-10-09 22:00,10,77.2,77.2,77.15,77.15,2
20121201|2012-10-09 22:30,10,77.15,77.15,77.15,77.15,1
20121201|2012-10-09 23:30,10,77.25,77.25,77.25,77.25,6
20121201|2012-10-10 00:00,10,77.25,77.25,77.25,77.25,1
20121201|2012-10-10 00:30,10,77.275,77.325,77.275,77.325,26
20121201|2012-10-10 01:00,10,77.35,77.35,77.325,77.325,4
20121201|2012-10-10 01:30,10,77.35,77.375,77.35,77.375,4
20121201|2012-10-10 02:00,10,77.4,77.4,77.4,77.4,2
20121201|2012-10-10 03:30,10,77.375,77.4,77.325,77.4,4
20121201|2012-10-10 04:00,10,77.325,77.4,77.325,77.4,8
20121201|2012-10-10 04:30,10,77.375,77.375,77.375,77.375,1
20121201|2012-10-10 05:00,10,77.35,77.35,77.35,77.35,1
20121201|2012-10-10 05:30,10,77.35,77.35,77.35,77.35,6
20121201|2012-10-10 06:00,10,77.375,77.375,77.3,77.3,29
20121201|2012-10-10 06:30,10,77.375,77.375,77.25,77.25,7
20121201|2012-10-10 07:00,10,77.225,77.325,77.2,77.325,51
20121201|2012-10-10 07:30,10,77.3,77.3,77.175,77.2,34
20121201|2012-10-10 08:00,10,77.175,77.25,77.175,77.225,34
20121201|2012-10-10 08:30,10,77.25,77.6,77.225,77.525,463
20121201|2012-10-10 09:00,10,77.5,78,77.375,77.925,4867
20121201|2012-10-10 09:30,10,77.925,78.025,77.775,78,1771
20121201|2012-10-10 10:00,10,78,78.1,77.9,77.975,1427
20121201|2012-10-10 10:30,10,78,78.175,77.975,78.1,1106
20121201|2012-10-10 11:00,10,78.1,78.125,78.05,78.1,582
20121201|2012-10-10 11:30,10,78.1,78.15,77.95,78.125,795
20121201|2012-10-10 12:00,10,78.125,78.15,77.825,77.925,1041
20121201|2012-10-10 12:30,10,77.95,78.25,77.875,78.2,2804
20121201|2012-10-10 13:00,10,78.175,78.175,78.075,78.1,601
20121201|2012-10-10 13:30,10,78.125,78.125,77.975,77.975,76
20121201|2012-10-10 14:00,10,77.975,77.975,77.875,77.9,129
20121201|2012-10-10 14:30,10,77.9,77.9,77.85,77.85,180
20121201|2012-10-10 15:00,10,77.825,77.95,77.725,77.725,297
20121201|2012-10-10 15:30,10,77.775,77.775,77.55,77.675,158
20121201|2012-10-10 17:00,11,77.85,77.85,77.65,77.725,40
20121201|2012-10-10 17:30,11,77.725,77.725,77.625,77.65,12
20121201|2012-10-10 18:00,11,77.675,77.775,77.625,77.725,32
20121201|2012-10-10 18:30,11,77.725,77.75,77.625,77.625,16
20121201|2012-10-10 19:00,11,77.7,77.7,77.7,77.7,2
20121201|2012-10-10 19:30,11,77.725,77.725,77.725,77.725,3
20121201|2012-10-10 20:00,11,77.725,77.75,77.725,77.75,4
20121201|2012-10-10 20:30,11,77.725,77.75,77.725,77.725,5
20121201|2012-10-10 21:30,11,77.725,77.775,77.725,77.775,32
20121201|2012-10-10 22:00,11,77.75,77.75,77.75,77.75,1
20121201|2012-10-10 22:30,11,77.725,77.725,77.725,77.725,1
20121201|2012-10-10 23:00,11,77.725,77.725,77.725,77.725,9
20121201|2012-10-10 23:30,11,77.75,77.75,77.7,77.7,7
20121201|2012-10-11 00:00,11,77.7,77.75,77.7,77.75,7
20121201|2012-10-11 00:30,11,77.75,77.75,77.75,77.75,2
20121201|2012-10-11 02:00,11,77.675,77.775,77.675,77.675,18
20121201|2012-10-11 02:30,11,77.725,77.725,77.625,77.625,13
20121201|2012-10-11 03:00,11,77.625,77.675,77.55,77.575,40
20121201|2012-10-11 03:30,11,77.575,77.65,77.575,77.65,13
20121201|2012-10-11 04:00,11,77.65,77.65,77.65,77.65,5
20121201|2012-10-11 04:30,11,77.65,77.75,77.575,77.575,16
20121201|2012-10-11 05:00,11,77.6,77.6,77.55,77.55,10
20121201|2012-10-11 05:30,11,77.575,77.65,77.55,77.65,27
20121201|2012-10-11 06:00,11,77.675,77.725,77.675,77.7,3
20121201|2012-10-11 06:30,11,77.725,77.8,77.675,77.7,35
20121201|2012-10-11 07:00,11,77.775,77.8,77.75,77.8,19
20121201|2012-10-11 07:30,11,77.725,77.875,77.675,77.725,170
20121201|2012-10-11 08:00,11,77.775,77.8,77.7,77.725,203
20121201|2012-10-11 08:30,11,77.8,77.8,77.675,77.7,173
20121201|2012-10-11 09:00,11,77.7,78,77.3,77.55,3015
20121201|2012-10-11 09:30,11,77.525,77.6,77.35,77.45,1199
20121201|2012-10-11 10:00,11,77.45,77.7,77.425,77.5,1099
20121201|2012-10-11 10:30,11,77.5,77.55,77.3,77.475,1239
20121201|2012-10-11 11:00,11,77.475,77.475,76.725,76.95,2282
20121201|2012-10-11 11:30,11,76.925,76.975,76.55,76.85,1619
20121201|2012-10-11 12:00,11,76.85,77.025,76.775,77.025,852
20121201|2012-10-11 12:30,11,77.025,77.7,77,77.5,3917
20121201|2012-10-11 13:00,11,77.475,77.575,77.4,77.45,453
20121201|2012-10-11 13:30,11,77.475,77.5,77.4,77.425,148
20121201|2012-10-11 14:00,11,77.425,77.5,77.425,77.475,55
20121201|2012-10-11 14:30,11,77.475,77.5,77.375,77.375,63
20121201|2012-10-11 15:00,11,77.45,77.7,77.4,77.6,85
20121201|2012-10-11 15:30,11,77.6,77.65,77.525,77.625,23
20121201|2012-10-11 17:00,12,77.7,77.75,77.675,77.675,15
20121201|2012-10-11 17:30,12,77.6,77.7,77.6,77.7,17
20121201|2012-10-11 18:00,12,77.725,77.775,77.725,77.775,13
20121201|2012-10-11 18:30,12,77.725,77.725,77.7,77.725,11
20121201|2012-10-11 19:00,12,77.65,77.65,77.65,77.65,1
20121201|2012-10-11 19:30,12,77.65,77.65,77.625,77.625,46
20121201|2012-10-11 20:00,12,77.65,77.65,77.65,77.65,1
20121201|2012-10-11 20:30,12,77.625,77.625,77.6,77.6,3
20121201|2012-10-11 21:00,12,77.625,77.65,77.625,77.65,6
20121201|2012-10-11 21:30,12,77.65,77.65,77.6,77.6,15
20121201|2012-10-11 22:00,12,77.7,77.725,77.6,77.6,28
20121201|2012-10-11 22:30,12,77.7,77.725,77.7,77.725,21
20121201|2012-10-11 23:30,12,77.7,77.7,77.7,77.7,8
20121201|2012-10-12 00:00,12,77.7,77.725,77.7,77.725,5
20121201|2012-10-12 00:30,12,77.725,77.725,77.725,77.725,32
20121201|2012-10-12 01:00,12,77.725,77.775,77.725,77.725,12
20121201|2012-10-12 01:30,12,77.75,77.775,77.75,77.775,54
20121201|2012-10-12 02:00,12,77.75,77.75,77.75,77.75,10
20121201|2012-10-12 02:30,12,77.775,77.775,77.775,77.775,3
20121201|2012-10-12 03:30,12,77.75,77.75,77.75,77.75,25
20121201|2012-10-12 04:00,12,77.75,77.775,77.75,77.75,22
20121201|2012-10-12 04:30,12,77.75,77.775,77.75,77.75,47
20121201|2012-10-12 05:00,12,77.75,77.75,77.675,77.7,13
20121201|2012-10-12 06:00,12,77.675,77.725,77.675,77.725,11
20121201|2012-10-12 06:30,12,77.725,77.725,77.6,77.6,22
20121201|2012-10-12 07:00,12,77.675,77.675,77.525,77.525,3
20121201|2012-10-12 07:30,12,77.525,77.6,77.475,77.475,60
20121201|2012-10-12 08:00,12,77.475,77.525,77.4,77.425,95
20121201|2012-10-12 08:30,12,77.425,77.875,77.4,77.8,347
20121201|2012-10-12 09:00,12,77.775,78.25,77.675,78.125,1954
20121201|2012-10-12 09:30,12,78.125,78.175,77.975,78.075,921
20121201|2012-10-12 10:00,12,78.075,78.1,77.825,77.825,786
20121201|2012-10-12 10:30,12,77.8,78.15,77.65,78.025,1386
20121201|2012-10-12 11:00,12,78.05,78.075,77.85,77.95,362
20121201|2012-10-12 11:30,12,77.975,78.05,77.95,78.05,446
20121201|2012-10-12 12:00,12,78.025,78.1,77.975,78.075,345
20121201|2012-10-12 12:30,12,78.075,78.475,78,78.4,3780
20121201|2012-10-12 13:00,12,78.4,78.45,78.325,78.425,593
20121201|2012-10-12 13:30,12,78.425,78.45,78.325,78.425,163
20121201|2012-10-15 09:00,15,78.05,78.625,78.05,78.425,3322
20121201|2012-10-15 09:30,15,78.45,78.6,78.2,78.6,1515
20121201|2012-10-15 10:00,15,78.6,78.7,78.5,78.675,565
20121201|2012-10-15 10:30,15,78.7,78.85,78.675,78.775,1403
20121201|2012-10-15 11:00,15,78.8,78.85,78.725,78.8,419
20121201|2012-10-15 11:30,15,78.8,78.825,78.625,78.8,370
20121201|2012-10-15 12:00,15,78.8,78.825,78.725,78.8,449
20121201|2012-10-15 12:30,15,78.8,78.85,78.475,78.55,1976
20121201|2012-10-15 13:00,15,78.55,78.575,78.5,78.5,278
20121201|2012-10-15 13:30,15,78.55,78.55,78.5,78.55,35
20121201|2012-10-15 14:00,15,78.475,78.5,78.325,78.4,121
20121201|2012-10-15 14:30,15,78.45,78.475,78.275,78.3,31
20121201|2012-10-15 15:00,15,78.3,78.5,78.275,78.45,158
20121201|2012-10-15 15:30,15,78.475,78.5,78.45,78.45,52
20121201|2012-10-15 17:00,16,78.475,78.525,78.475,78.525,11
20121201|2012-10-15 17:30,16,78.525,78.55,78.525,78.525,22
20121201|2012-10-15 18:00,16,78.55,78.55,78.525,78.55,54
20121201|2012-10-15 18:30,16,78.55,78.55,78.55,78.55,8
20121201|2012-10-15 19:00,16,78.525,78.525,78.525,78.525,3
20121201|2012-10-15 19:30,16,78.55,78.55,78.55,78.55,8
20121201|2012-10-15 20:00,16,78.55,78.55,78.5,78.5,27
20121201|2012-10-15 20:30,16,78.55,78.55,78.55,78.55,2
20121201|2012-10-15 21:00,16,78.475,78.475,78.425,78.425,20
20121201|2012-10-15 21:30,16,78.425,78.425,78.425,78.425,3
20121201|2012-10-15 22:00,16,78.475,78.5,78.475,78.5,8
20121201|2012-10-15 22:30,16,78.5,78.5,78.5,78.5,2
20121201|2012-10-15 23:00,16,78.55,78.55,78.55,78.55,11
20121201|2012-10-15 23:30,16,78.55,78.55,78.55,78.55,2
20121201|2012-10-16 00:00,16,78.5,78.5,78.5,78.5,1
20121201|2012-10-16 00:30,16,78.55,78.6,78.55,78.6,44
20121201|2012-10-16 01:00,16,78.575,78.6,78.575,78.6,2
20121201|2012-10-16 01:30,16,78.6,78.6,78.55,78.55,3
20121201|2012-10-16 02:00,16,78.525,78.65,78.5,78.65,26
20121201|2012-10-16 02:30,16,78.525,78.525,78.5,78.5,2
20121201|2012-10-16 03:30,16,78.525,78.525,78.5,78.5,17
20121201|2012-10-16 04:00,16,78.5,78.5,78.5,78.5,5
20121201|2012-10-16 04:30,16,78.5,78.6,78.475,78.525,16
20121201|2012-10-16 05:00,16,78.525,78.525,78.475,78.525,14
20121201|2012-10-16 06:00,16,78.45,78.45,78.425,78.425,7
20121201|2012-10-16 06:30,16,78.425,78.425,78.425,78.425,1
20121201|2012-10-16 07:00,16,78.425,78.475,78.4,78.45,58
20121201|2012-10-16 07:30,16,78.4,78.4,78.075,78.2,298
20121201|2012-10-16 08:00,16,78.175,78.375,78.15,78.25,343
20121201|2012-10-16 08:30,16,78.275,78.6,78.275,78.35,710
20121201|2012-10-16 09:00,16,78.35,78.5,78.3,78.5,1350
20121201|2012-10-16 09:30,16,78.5,78.6,78.4,78.55,836
20121201|2012-10-16 10:00,16,78.6,78.675,78.475,78.575,925
20121201|2012-10-16 10:30,16,78.55,78.625,78.325,78.625,788
20121201|2012-10-16 11:00,16,78.6,78.7,78.45,78.7,569
20121201|2012-10-16 11:30,16,78.675,78.75,78.525,78.7,487
20121201|2012-10-16 12:00,16,78.725,78.8,78.675,78.8,799
20121201|2012-10-16 12:30,16,78.775,78.8,78.4,78.55,1521
20121201|2012-10-16 13:00,16,78.525,78.575,78.475,78.475,384
20121201|2012-10-16 13:30,16,78.475,78.6,78.475,78.6,126
20121201|2012-10-16 14:00,16,78.6,78.6,78.525,78.525,4
20121201|2012-10-16 14:30,16,78.5,78.675,78.5,78.675,29
20121201|2012-10-16 15:00,16,78.7,78.7,78.5,78.55,44
20121201|2012-10-16 15:30,16,78.55,78.55,78.475,78.475,55
20121201|2012-10-16 17:00,17,78.525,78.525,78.3,78.375,33
20121201|2012-10-16 17:30,17,78.375,78.475,78.375,78.45,16
20121201|2012-10-16 18:00,17,78.475,78.475,78.475,78.475,1
20121201|2012-10-16 18:30,17,78.475,78.5,78.475,78.5,29
20121201|2012-10-16 19:00,17,78.55,78.675,78.55,78.675,45
20121201|2012-10-16 19:30,17,78.675,78.675,78.65,78.65,12
20121201|2012-10-16 20:30,17,78.6,78.6,78.6,78.6,1
20121201|2012-10-16 21:00,17,78.6,78.6,78.425,78.425,14
20121201|2012-10-16 21:30,17,78.475,78.475,78.425,78.425,2
20121201|2012-10-16 22:00,17,78.5,78.5,78.5,78.5,3
20121201|2012-10-16 23:30,17,78.475,78.475,78.475,78.475,1
20121201|2012-10-17 00:00,17,78.475,78.475,78.475,78.475,1
20121201|2012-10-17 00:30,17,78.475,78.475,78.475,78.475,3
20121201|2012-10-17 02:00,17,78.5,78.525,78.5,78.525,11
20121201|2012-10-17 02:30,17,78.6,78.7,78.6,78.65,68
20121201|2012-10-17 03:00,17,78.575,78.575,78.575,78.575,1
20121201|2012-10-17 03:30,17,78.6,78.6,78.6,78.6,1
20121201|2012-10-17 06:00,17,78.625,78.625,78.6,78.6,2
20121201|2012-10-17 06:30,17,78.6,78.6,78.525,78.575,57
20121201|2012-10-17 07:00,17,78.575,78.6,78.55,78.6,32
20121201|2012-10-17 07:30,17,78.675,78.7,78.55,78.575,66
20121201|2012-10-17 08:00,17,78.55,78.65,78.4,78.6,267
20121201|2012-10-17 08:30,17,78.6,78.675,78.5,78.675,131
20121201|2012-10-17 09:00,17,78.675,78.95,78.6,78.9,3313
20121201|2012-10-17 09:30,17,78.9,78.925,78.65,78.875,1289
20121201|2012-10-17 10:00,17,78.875,78.9,78.825,78.85,705
20121201|2012-10-17 10:30,17,78.875,78.875,78.6,78.75,744
20121201|2012-10-17 11:00,17,78.725,79.05,78.7,79,1337
20121201|2012-10-17 11:30,17,78.975,79.05,78.825,79.025,686
20121201|2012-10-17 12:00,17,79.025,79.1,78.925,79.075,898
20121201|2012-10-17 12:30,17,79.05,79.225,79,79.175,2262
20121201|2012-10-17 13:00,17,79.175,79.35,79.075,79.3,1382
20121201|2012-10-17 13:30,17,79.3,79.425,79.275,79.3,606
20121201|2012-10-17 14:00,17,79.3,79.3,79.225,79.275,29
20121201|2012-10-17 14:30,17,79.275,79.275,79.15,79.25,87
20121201|2012-10-17 15:00,17,79.175,79.275,79.15,79.275,31
20121201|2012-10-17 15:30,17,79.275,79.375,79.175,79.175,125
20121201|2012-10-17 17:00,18,79.225,79.325,79.175,79.275,49
20121201|2012-10-17 17:30,18,79.275,79.275,79.275,79.275,1
20121201|2012-10-17 18:30,18,79.25,79.3,79.25,79.3,5
20121201|2012-10-17 19:00,18,79.2,79.2,79.2,79.2,1
20121201|2012-10-17 20:00,18,79.225,79.3,79.2,79.275,4
20121201|2012-10-17 20:30,18,79.3,79.325,79.3,79.325,8
20121201|2012-10-17 21:00,18,79.3,79.3,79.3,79.3,8
20121201|2012-10-17 21:30,18,79.3,79.3,79.3,79.3,1
20121201|2012-10-17 22:30,18,79.25,79.25,79.25,79.25,5
20121201|2012-10-17 23:00,18,79.25,79.25,79.25,79.25,5
20121201|2012-10-17 23:30,18,79.25,79.25,79.25,79.25,1
20121201|2012-10-18 00:00,18,79.225,79.225,79.2,79.2,5
20121201|2012-10-18 01:00,18,79.275,79.375,79.225,79.375,36
20121201|2012-10-18 01:30,18,79.375,79.4,79.225,79.225,25
20121201|2012-10-18 02:00,18,79.375,79.4,79.3,79.3,8
20121201|2012-10-18 02:30,18,79.375,79.375,79.375,79.375,1
20121201|2012-10-18 03:00,18,79.4,79.4,79.4,79.4,1
20121201|2012-10-18 04:00,18,79.4,79.4,79.35,79.35,11
20121201|2012-10-18 04:30,18,79.4,79.4,79.325,79.325,6
20121201|2012-10-18 05:00,18,79.325,79.325,79.325,79.325,1
20121201|2012-10-18 05:30,18,79.325,79.325,79.325,79.325,4
20121201|2012-10-18 06:00,18,79.3,79.3,79.25,79.25,9
20121201|2012-10-18 06:30,18,79.2,79.225,79.175,79.225,52
20121201|2012-10-18 07:00,18,79.225,79.275,79.175,79.275,33
20121201|2012-10-18 07:30,18,79.275,79.275,79.175,79.275,185
20121201|2012-10-18 08:00,18,79.275,79.325,79.175,79.175,198
20121201|2012-10-18 08:30,18,79.175,79.2,78.725,78.8,1040
20121201|2012-10-18 09:00,18,78.775,78.95,78.55,78.9,2910
20121201|2012-10-18 09:30,18,78.925,79.125,78.875,78.95,1456
20121201|2012-10-18 10:00,18,78.975,79.2,78.925,79.2,1425
20121201|2012-10-18 10:30,18,79.175,79.325,79.1,79.325,1336
20121201|2012-10-18 11:00,18,79.325,79.375,78.975,79.125,1338
20121201|2012-10-18 11:30,18,79.15,79.225,79.075,79.175,705
20121201|2012-10-18 12:00,18,79.175,79.225,79.025,79.025,834
20121201|2012-10-18 12:30,18,79.075,79.1,78.825,78.9,2196
20121201|2012-10-18 13:00,18,78.9,79.05,78.875,79,721
20121201|2012-10-18 13:30,18,79,79,78.95,78.975,51
20121201|2012-10-18 14:00,18,78.975,79.125,78.975,79.025,143
20121201|2012-10-18 14:30,18,79.05,79.225,79.05,79.2,223
20121201|2012-10-18 15:00,18,79.2,79.25,79.05,79.175,657
20121201|2012-10-18 15:30,18,79.175,79.2,79.15,79.2,50
20121201|2012-10-18 17:00,19,79.15,79.175,79.05,79.05,50
20121201|2012-10-18 17:30,19,79.075,79.175,79.075,79.175,11
20121201|2012-10-18 18:00,19,79.175,79.175,79.15,79.175,3
20121201|2012-10-18 18:30,19,79.15,79.15,79.15,79.15,2
20121201|2012-10-18 19:00,19,79.15,79.2,79.15,79.2,69
20121201|2012-10-18 20:00,19,79.2,79.2,79.125,79.125,19
20121201|2012-10-18 20:30,19,79.15,79.15,79.05,79.05,38
20121201|2012-10-18 21:00,19,79.075,79.1,79.05,79.05,3
20121201|2012-10-18 21:30,19,79.05,79.075,79.05,79.075,7
20121201|2012-10-18 22:00,19,79.05,79.1,79.025,79.1,6
20121201|2012-10-18 22:30,19,79.1,79.1,79.1,79.1,2
20121201|2012-10-18 23:30,19,79.1,79.1,79.1,79.1,1
20121201|2012-10-19 00:30,19,79.15,79.175,79.15,79.15,5
20121201|2012-10-19 01:00,19,79.2,79.2,79.2,79.2,126
20121201|2012-10-19 01:30,19,79.2,79.2,79.2,79.2,1
20121201|2012-10-19 02:00,19,79.2,79.2,79.15,79.15,5
20121201|2012-10-19 02:30,19,79.1,79.1,79.1,79.1,4
20121201|2012-10-19 03:00,19,79.075,79.075,79.075,79.075,1
20121201|2012-10-19 03:30,19,79.075,79.1,79.05,79.1,10
20121201|2012-10-19 04:00,19,79.075,79.075,79,79.025,10
20121201|2012-10-19 04:30,19,79.025,79.175,79.025,79.1,11
20121201|2012-10-19 05:00,19,79.075,79.125,79.05,79.125,9
20121201|2012-10-19 05:30,19,79.1,79.15,79.1,79.15,10
20121201|2012-10-19 06:00,19,79.15,79.15,79.15,79.15,2
20121201|2012-10-19 06:30,19,79.1,79.2,79.1,79.1,64
20121201|2012-10-19 07:00,19,79.075,79.15,79.05,79.125,15
20121201|2012-10-19 07:30,19,79.15,79.15,79.125,79.15,26
20121201|2012-10-19 08:00,19,79.125,79.375,79.075,79.3,230
20121201|2012-10-19 08:30,19,79.3,79.325,79.15,79.175,316
20121201|2012-10-19 09:00,19,79.225,79.75,79.175,79.725,2933
20121201|2012-10-19 09:30,19,79.725,79.725,79.6,79.675,863
20121201|2012-10-19 10:00,19,79.65,79.8,79.425,79.525,1544
20121201|2012-10-19 10:30,19,79.55,79.7,79.425,79.5,846
20121201|2012-10-19 11:00,19,79.5,79.625,79.4,79.475,561
20121201|2012-10-19 11:30,19,79.475,79.625,79.3,79.4,990
20121201|2012-10-19 12:00,19,79.425,79.425,79.15,79.175,1429
20121201|2012-10-19 12:30,19,79.2,79.65,79.1,79.65,2568
20121201|2012-10-19 13:00,19,79.625,79.75,79.575,79.6,803
20121201|2012-10-19 13:30,19,79.625,79.675,79.55,79.65,98
20121201|2012-10-22 09:00,22,79.625,79.7,79.225,79.475,3399
20121201|2012-10-22 09:30,22,79.5,79.55,79.075,79.175,1527
20121201|2012-10-22 10:00,22,79.2,79.3,78.775,78.875,1888
20121201|2012-10-22 10:30,22,78.875,79.025,78.675,78.9,1151
20121201|2012-10-22 11:00,22,78.9,79.125,78.8,78.825,892
20121201|2012-10-22 11:30,22,78.8,79.1,78.8,79.05,573
20121201|2012-10-22 12:00,22,79.075,79.175,78.9,79,664
20121201|2012-10-22 12:30,22,79.025,79.075,78.625,78.625,1888
20121201|2012-10-22 13:00,22,78.625,78.7,78.4,78.625,966
20121201|2012-10-22 13:30,22,78.575,78.675,78.425,78.6,181
20121201|2012-10-22 14:00,22,78.6,78.6,78.425,78.5,55
20121201|2012-10-22 14:30,22,78.55,78.675,78.5,78.65,37
20121201|2012-10-22 15:00,22,78.65,78.725,78.6,78.6,64
20121201|2012-10-22 15:30,22,78.65,78.675,78.6,78.675,115
20121201|2012-10-22 17:00,23,78.65,78.675,78.425,78.6,70
20121201|2012-10-22 17:30,23,78.575,78.6,78.5,78.5,27
20121201|2012-10-22 18:00,23,78.55,78.55,78.5,78.525,6
20121201|2012-10-22 18:30,23,78.5,78.55,78.5,78.55,3
20121201|2012-10-22 19:00,23,78.5,78.525,78.5,78.5,11
20121201|2012-10-22 19:30,23,78.5,78.55,78.5,78.55,4
20121201|2012-10-22 20:00,23,78.5,78.5,78.225,78.225,87
20121201|2012-10-22 20:30,23,78.25,78.325,78.2,78.2,163
20121201|2012-10-22 21:00,23,78.225,78.4,78.225,78.325,15
20121201|2012-10-22 22:00,23,78.325,78.325,78.325,78.325,1
20121201|2012-10-22 22:30,23,78.4,78.4,78.325,78.375,13
20121201|2012-10-22 23:00,23,78.325,78.325,78.225,78.225,15
20121201|2012-10-22 23:30,23,78.2,78.325,78.2,78.325,14
20121201|2012-10-23 00:00,23,78.35,78.4,78.35,78.4,5
20121201|2012-10-23 00:30,23,78.375,78.425,78.325,78.4,19
20121201|2012-10-23 01:00,23,78.4,78.425,78.4,78.425,14
20121201|2012-10-23 01:30,23,78.425,78.425,78.425,78.425,12
20121201|2012-10-23 02:00,23,78.425,78.475,78.425,78.475,14
20121201|2012-10-23 02:30,23,78.525,78.575,78.525,78.55,39
20121201|2012-10-23 03:00,23,78.575,78.575,78.575,78.575,6
20121201|2012-10-23 03:30,23,78.5,78.5,78.5,78.5,23
20121201|2012-10-23 04:00,23,78.575,78.575,78.575,78.575,4
20121201|2012-10-23 04:30,23,78.575,78.575,78.55,78.55,12
20121201|2012-10-23 05:00,23,78.55,78.55,78.525,78.55,8
20121201|2012-10-23 05:30,23,78.55,78.6,78.55,78.6,22
20121201|2012-10-23 06:00,23,78.65,78.675,78.625,78.65,22
20121201|2012-10-23 06:30,23,78.625,78.65,78.45,78.525,88
20121201|2012-10-23 07:00,23,78.55,78.6,78.325,78.35,92
20121201|2012-10-23 07:30,23,78.35,78.45,78.3,78.35,234
20121201|2012-10-23 08:00,23,78.375,78.4,78.075,78.15,394
20121201|2012-10-23 08:30,23,78.15,78.15,77.9,78.125,787
20121201|2012-10-23 09:00,23,78.125,78.25,77.975,78.075,1676
20121201|2012-10-23 09:30,23,78.05,78.1,77.825,77.875,2029
20121201|2012-10-23 10:00,23,77.85,78,77.825,77.875,1154
20121201|2012-10-23 10:30,23,77.875,78.1,77.875,78.025,821
20121201|2012-10-23 11:00,23,78.025,78.125,77.825,77.9,542
20121201|2012-10-23 11:30,23,77.95,78.15,77.925,78,401
20121201|2012-10-23 12:00,23,78.05,78.05,77.825,77.875,402
20121201|2012-10-23 12:30,23,77.9,78.15,77.8,78.125,1065
20121201|2012-10-23 13:00,23,78.1,78.175,78,78.125,382
20121201|2012-10-23 13:30,23,78.125,78.15,78.025,78.075,91
20121201|2012-10-23 14:00,23,78.05,78.075,78,78,36
20121201|2012-10-23 14:30,23,78.025,78.15,78,78.125,70
20121201|2012-10-23 15:00,23,78.125,78.125,77.875,77.875,476
20121201|2012-10-23 15:30,23,77.875,77.95,77.875,77.9,155
20121201|2012-10-23 17:00,24,77.95,78.025,77.875,77.9,115
20121201|2012-10-23 17:30,24,77.975,78,77.675,77.75,137
20121201|2012-10-23 18:00,24,77.75,77.8,77.675,77.675,51
20121201|2012-10-23 18:30,24,77.725,77.75,77.7,77.725,11
20121201|2012-10-23 19:00,24,77.725,77.775,77.725,77.775,7
20121201|2012-10-23 19:30,24,77.8,77.8,77.75,77.775,10
20121201|2012-10-23 20:00,24,77.775,77.775,77.625,77.65,100
20121201|2012-10-23 20:30,24,77.775,77.775,77.7,77.7,57
20121201|2012-10-23 21:00,24,77.65,77.675,77.625,77.675,69
20121201|2012-10-23 21:30,24,77.75,77.75,77.75,77.75,1
20121201|2012-10-23 22:00,24,77.775,77.825,77.775,77.8,49
20121201|2012-10-23 22:30,24,77.825,77.825,77.8,77.8,2
20121201|2012-10-23 23:00,24,77.8,77.8,77.8,77.8,11
20121201|2012-10-23 23:30,24,77.8,77.825,77.8,77.825,6
20121201|2012-10-24 00:00,24,77.8,77.825,77.8,77.825,2
20121201|2012-10-24 00:30,24,77.825,77.9,77.8,77.9,48
20121201|2012-10-24 01:00,24,77.8,77.9,77.8,77.9,25
20121201|2012-10-24 01:30,24,77.9,77.9,77.9,77.9,7
20121201|2012-10-24 02:00,24,77.9,77.95,77.9,77.95,97
20121201|2012-10-24 02:30,24,77.9,77.9,77.9,77.9,4
20121201|2012-10-24 03:00,24,77.95,77.975,77.95,77.95,19
20121201|2012-10-24 03:30,24,78,78,77.9,77.9,44
20121201|2012-10-24 04:00,24,78.05,78.175,78.05,78.125,123
20121201|2012-10-24 04:30,24,78.125,78.15,78.1,78.15,27
20121201|2012-10-24 05:00,24,78.15,78.225,78.15,78.2,44
20121201|2012-10-24 05:30,24,78.2,78.2,78.175,78.2,14
20121201|2012-10-24 06:00,24,78.2,78.225,78.175,78.225,26
20121201|2012-10-24 06:30,24,78.225,78.5,78.15,78.325,229
20121201|2012-10-24 07:00,24,78.35,78.375,78.25,78.3,126
20121201|2012-10-24 07:30,24,78.325,78.35,78.2,78.35,272
20121201|2012-10-24 08:00,24,78.35,78.35,78.225,78.3,231
20121201|2012-10-24 08:30,24,78.275,78.425,78.15,78.25,218
20121201|2012-10-24 09:00,24,78.25,78.575,78.1,78.475,2992
20121201|2012-10-24 09:30,24,78.475,78.525,78.375,78.375,1359
20121201|2012-10-24 10:00,24,78.4,78.8,78.35,78.675,1988
20121201|2012-10-24 10:30,24,78.675,78.75,78.3,78.35,966
20121201|2012-10-24 11:00,24,78.375,78.575,78.25,78.275,648
20121201|2012-10-24 11:30,24,78.3,78.4,78.175,78.375,569
20121201|2012-10-24 12:00,24,78.375,78.5,78.275,78.3,658
20121201|2012-10-24 12:30,24,78.275,78.4,78.25,78.275,1225
20121201|2012-10-24 13:00,24,78.25,78.375,78.25,78.375,296
20121201|2012-10-24 13:30,24,78.325,78.4,78.325,78.4,45
20121201|2012-10-24 14:00,24,78.4,78.4,78.35,78.35,20
20121201|2012-10-24 14:30,24,78.375,78.4,78.3,78.4,71
20121201|2012-10-24 15:00,24,78.325,78.35,78.2,78.2,354
20121201|2012-10-24 15:30,24,78.2,78.25,78.15,78.25,85
20121201|2012-10-24 17:00,25,78.275,78.275,78.05,78.075,96
20121201|2012-10-24 17:30,25,78.075,78.125,78.025,78.025,9
20121201|2012-10-24 18:00,25,78.1,78.125,78.025,78.125,17
20121201|2012-10-24 18:30,25,78.1,78.1,78.075,78.075,5
20121201|2012-10-24 19:30,25,78.1,78.1,78.05,78.05,55
20121201|2012-10-24 20:00,25,78.1,78.1,78.1,78.1,3
20121201|2012-10-24 20:30,25,78.1,78.1,78.05,78.05,11
20121201|2012-10-24 21:00,25,78.1,78.1,78.05,78.05,17
20121201|2012-10-24 21:30,25,78.05,78.15,78.05,78.15,11
20121201|2012-10-24 22:00,25,78.175,78.175,78.125,78.15,24
20121201|2012-10-24 22:30,25,78.15,78.15,78.1,78.1,2
20121201|2012-10-24 23:00,25,78.15,78.15,78.15,78.15,1
20121201|2012-10-24 23:30,25,78.2,78.2,78.2,78.2,2
20121201|2012-10-25 00:30,25,78.225,78.25,78.225,78.25,5
20121201|2012-10-25 01:30,25,78.25,78.25,78.25,78.25,2
20121201|2012-10-25 02:00,25,78.25,78.3,78.25,78.3,16
20121201|2012-10-25 03:00,25,78.35,78.375,78.325,78.325,4
20121201|2012-10-25 03:30,25,78.325,78.375,78.3,78.375,12
20121201|2012-10-25 04:00,25,78.375,78.4,78.35,78.35,90
20121201|2012-10-25 04:30,25,78.425,78.45,78.425,78.45,9
20121201|2012-10-25 05:00,25,78.45,78.475,78.4,78.475,10
20121201|2012-10-25 05:30,25,78.375,78.5,78.35,78.5,33
20121201|2012-10-25 06:00,25,78.5,78.5,78.425,78.425,10
20121201|2012-10-25 06:30,25,78.4,78.475,78.275,78.475,61
20121201|2012-10-25 07:00,25,78.5,78.525,78.45,78.525,105
20121201|2012-10-25 07:30,25,78.525,78.525,78.45,78.525,71
20121201|2012-10-25 08:00,25,78.55,78.675,78.275,78.275,376
20121201|2012-10-25 08:30,25,78.325,78.4,78.075,78.1,421
20121201|2012-10-25 09:00,25,78.1,78.1,77.65,77.9,3268
20121201|2012-10-25 09:30,25,77.925,77.975,77.825,77.925,835
20121201|2012-10-25 10:00,25,77.9,77.975,77.825,77.85,736
20121201|2012-10-25 10:30,25,77.85,77.9,77.7,77.8,862
20121201|2012-10-25 11:00,25,77.825,78.2,77.825,78.15,1152
20121201|2012-10-25 11:30,25,78.125,78.125,77.875,77.925,310
20121201|2012-10-25 12:00,25,77.95,78.075,77.75,77.825,613
20121201|2012-10-25 12:30,25,77.825,78.225,77.775,78.15,989
20121201|2012-10-25 13:00,25,78.125,78.225,78.125,78.2,247
20121201|2012-10-25 13:30,25,78.175,78.275,78.175,78.225,79
20121201|2012-10-25 14:00,25,78.225,78.225,78.2,78.225,45
20121201|2012-10-25 14:30,25,78.225,78.25,78.2,78.225,144
20121201|2012-10-25 15:00,25,78.225,78.35,78.225,78.325,102
20121201|2012-10-25 15:30,25,78.3,78.375,78.3,78.325,39
20121201|2012-10-25 17:00,26,78.325,78.375,78.325,78.35,8
20121201|2012-10-25 17:30,26,78.275,78.275,78.2,78.2,27
20121201|2012-10-25 18:00,26,78.275,78.375,78.175,78.375,59
20121201|2012-10-25 18:30,26,78.35,78.35,78.35,78.35,1
20121201|2012-10-25 19:00,26,78.2,78.275,78.2,78.275,3
20121201|2012-10-25 20:00,26,78.2,78.2,78.2,78.2,1
20121201|2012-10-25 20:30,26,78.2,78.275,78.2,78.275,4
20121201|2012-10-25 21:00,26,78.275,78.275,78.275,78.275,1
20121201|2012-10-25 21:30,26,78.2,78.25,78.125,78.175,69
20121201|2012-10-25 22:00,26,78.175,78.25,78.175,78.25,7
20121201|2012-10-25 22:30,26,78.25,78.25,78.175,78.175,5
20121201|2012-10-25 23:30,26,78.175,78.175,78.175,78.175,2
20121201|2012-10-26 00:00,26,78.2,78.2,78.2,78.2,2
20121201|2012-10-26 00:30,26,78.2,78.2,78.2,78.2,2
20121201|2012-10-26 01:00,26,78.225,78.25,78.225,78.25,2
20121201|2012-10-26 01:30,26,78.225,78.225,78.225,78.225,1
20121201|2012-10-26 02:00,26,78.225,78.225,78.225,78.225,2
20121201|2012-10-26 02:30,26,78.2,78.25,78.2,78.25,26
20121201|2012-10-26 03:00,26,78.3,78.325,78.3,78.325,7
20121201|2012-10-26 03:30,26,78.35,78.375,78.35,78.375,17
20121201|2012-10-26 04:00,26,78.35,78.475,78.35,78.475,39
20121201|2012-10-26 04:30,26,78.475,78.475,78.45,78.45,4
20121201|2012-10-26 05:00,26,78.45,78.55,78.45,78.55,33
20121201|2012-10-26 05:30,26,78.5,78.55,78.5,78.5,13
20121201|2012-10-26 06:00,26,78.5,78.5,78.475,78.475,33
20121201|2012-10-26 06:30,26,78.475,78.65,78.475,78.6,51
20121201|2012-10-26 07:00,26,78.575,78.7,78.575,78.625,289
20121201|2012-10-26 07:30,26,78.625,78.65,78.55,78.65,50
20121201|2012-10-26 08:00,26,78.65,79,78.625,78.825,661
20121201|2012-10-26 08:30,26,78.825,78.875,78.725,78.75,160
20121201|2012-10-26 09:00,26,78.75,78.75,78.525,78.675,1463
20121201|2012-10-26 09:30,26,78.675,79.25,78.425,78.475,4726
20121201|2012-10-26 10:00,26,78.475,78.625,78.325,78.475,886
20121201|2012-10-26 10:30,26,78.475,78.7,78.45,78.625,506
20121201|2012-10-26 11:00,26,78.675,78.825,78.525,78.8,567
20121201|2012-10-26 11:30,26,78.8,78.9,78.7,78.75,422
20121201|2012-10-26 12:00,26,78.775,79.05,78.625,79,1057
20121201|2012-10-26 12:30,26,79.025,79.05,78.825,78.9,2799
20121201|2012-10-26 13:00,26,78.9,78.9,78.7,78.725,968
20121201|2012-10-26 13:30,26,78.725,78.875,78.725,78.875,141
20121201|2012-10-29 09:00,29,78.6,78.6,76.825,77.625,4971
20121201|2012-10-29 09:30,29,77.625,77.8,77.625,77.675,1231
20121201|2012-10-29 10:00,29,77.65,78,77.575,77.85,1545
20121201|2012-10-29 10:30,29,77.9,77.95,77.725,77.85,572
20121201|2012-10-29 11:00,29,77.85,77.925,77.675,77.8,758
20121201|2012-10-29 11:30,29,77.8,77.9,77.75,77.825,267
20121201|2012-10-29 12:00,29,77.8,77.875,77.775,77.85,256
20121201|2012-10-29 12:30,29,77.875,77.95,77.8,77.825,1709
20121201|2012-10-29 13:00,29,77.825,77.9,77.775,77.85,576
20121201|2012-10-29 13:30,29,77.85,77.85,77.75,77.775,66
20121201|2012-10-29 14:00,29,77.825,77.825,77.75,77.775,6
20121201|2012-10-29 14:30,29,77.75,78.025,77.7,77.95,238
20121201|2012-10-29 15:00,29,77.95,78.2,77.95,78,476
20121201|2012-10-29 15:30,29,78.075,78.1,78,78,31
20121201|2012-10-29 17:00,30,77.925,78.1,77.925,78.05,26
20121201|2012-10-29 17:30,30,78.1,78.25,78.1,78.25,47
20121201|2012-10-29 18:00,30,78.225,78.35,78.225,78.325,54
20121201|2012-10-29 18:30,30,78.325,78.35,78.1,78.2,72
20121201|2012-10-29 19:30,30,78.175,78.175,78.125,78.125,2
20121201|2012-10-29 20:00,30,78.125,78.125,78.125,78.125,7
20121201|2012-10-29 20:30,30,78.1,78.125,77.95,77.95,8
20121201|2012-10-29 21:00,30,77.9,77.95,77.9,77.925,6
20121201|2012-10-29 21:30,30,77.9,77.95,77.9,77.95,6
20121201|2012-10-29 22:00,30,77.95,78,77.95,78,14
20121201|2012-10-29 22:30,30,78,78.05,77.95,78.05,26
20121201|2012-10-29 23:00,30,78.075,78.1,78.075,78.1,4
20121201|2012-10-29 23:30,30,78.1,78.1,78.1,78.1,4
20121201|2012-10-30 00:30,30,78.15,78.15,78.15,78.15,1
20121201|2012-10-30 01:00,30,78.15,78.15,78.15,78.15,1
20121201|2012-10-30 01:30,30,78.15,78.15,78,78.05,7
20121201|2012-10-30 02:00,30,78.05,78.15,78.05,78.15,3
20121201|2012-10-30 02:30,30,78.15,78.15,78.15,78.15,1
20121201|2012-10-30 03:00,30,78.175,78.2,78.175,78.2,26
20121201|2012-10-30 03:30,30,78.225,78.225,78.2,78.2,5
20121201|2012-10-30 04:00,30,78.2,78.225,78.2,78.2,6
20121201|2012-10-30 04:30,30,78.225,78.225,78.2,78.2,6
20121201|2012-10-30 05:00,30,78.2,78.225,78.2,78.2,11
20121201|2012-10-30 05:30,30,78.2,78.225,78.2,78.2,15
20121201|2012-10-30 06:00,30,78.225,78.225,78.15,78.2,11
20121201|2012-10-30 06:30,30,78.225,78.325,78.225,78.3,31
20121201|2012-10-30 07:00,30,78.3,78.325,78.025,78.025,35
20121201|2012-10-30 07:30,30,78.125,78.175,77.875,77.95,107
20121201|2012-10-30 08:00,30,78.025,78.025,77.975,78.025,28
20121201|2012-10-30 08:30,30,78.025,78.2,77.975,78,110
20121201|2012-10-30 09:00,30,78.05,78.175,78,78.025,1056
20121201|2012-10-30 09:30,30,78.05,78.275,78,78.175,1279
20121201|2012-10-30 10:00,30,78.175,78.25,78.1,78.125,391
20121201|2012-10-30 10:30,30,78.125,78.125,77.9,77.975,634
20121201|2012-10-30 11:00,30,77.95,77.975,77.85,77.85,437
20121201|2012-10-30 11:30,30,77.85,77.875,77.75,77.75,581
20121201|2012-10-30 12:00,30,77.775,77.85,77.725,77.8,376
20121201|2012-10-30 12:30,30,77.825,78.15,77.775,78.075,2019
20121201|2012-10-30 13:00,30,78.125,78.15,78.025,78.025,446
20121201|2012-10-30 13:30,30,78,78.125,78,78.125,50
20121201|2012-10-30 14:00,30,78.075,78.075,77.975,77.975,132
20121201|2012-10-30 14:30,30,77.975,78.1,77.975,78.1,108
20121201|2012-10-30 15:00,30,78.1,78.225,78.05,78.075,227
20121201|2012-10-30 15:30,30,78.075,78.125,78.075,78.1,33
20121201|2012-10-30 17:00,31,78.175,78.175,78.125,78.125,12
20121201|2012-10-30 17:30,31,78.125,78.125,78,78.05,31
20121201|2012-10-30 18:00,31,78.1,78.1,78.1,78.1,1
20121201|2012-10-30 18:30,31,78.075,78.075,78.075,78.075,1
20121201|2012-10-30 19:00,31,78.1,78.1,78.1,78.1,12
20121201|2012-10-30 19:30,31,78.15,78.15,78.15,78.15,2
20121201|2012-10-30 20:00,31,78.1,78.1,78.1,78.1,2
20121201|2012-10-30 20:30,31,78.1,78.1,78.1,78.1,6
20121201|2012-10-30 21:00,31,78.15,78.15,78.15,78.15,31
20121201|2012-10-30 21:30,31,78.15,78.15,78.1,78.15,22
20121201|2012-10-30 22:00,31,78.2,78.325,78.2,78.3,25
20121201|2012-10-30 22:30,31,78.325,78.325,78.325,78.325,4
20121201|2012-10-30 23:00,31,78.325,78.325,78.275,78.275,11
20121201|2012-10-31 01:00,31,78.325,78.325,78.325,78.325,4
20121201|2012-10-31 02:00,31,78.3,78.325,78.225,78.225,11
20121201|2012-10-31 02:30,31,78.325,78.325,78.325,78.325,2
20121201|2012-10-31 03:00,31,78.25,78.325,78.25,78.325,5
20121201|2012-10-31 03:30,31,78.2,78.2,78.2,78.2,2
20121201|2012-10-31 04:00,31,78.2,78.325,78.175,78.3,25
20121201|2012-10-31 05:00,31,78.3,78.325,78.25,78.25,10
20121201|2012-10-31 05:30,31,78.325,78.5,78.225,78.325,249
20121201|2012-10-31 06:00,31,78.425,78.5,78.1,78.2,64
20121201|2012-10-31 06:30,31,78.125,78.175,78.1,78.1,20
20121201|2012-10-31 07:00,31,78.1,78.1,78.1,78.1,1
20121201|2012-10-31 07:30,31,78.125,78.3,78.125,78.25,64
20121201|2012-10-31 08:00,31,78.25,78.3,78.125,78.25,113
20121201|2012-10-31 08:30,31,78.25,78.3,78.15,78.225,676
20121201|2012-10-31 09:00,31,78.25,78.775,78.2,78.625,3419
20121201|2012-10-31 09:30,31,78.65,78.8,78.55,78.55,1175
20121201|2012-10-31 10:00,31,78.575,79.275,78.575,78.925,3807
20121201|2012-10-31 10:30,31,78.925,79.05,78.925,79.025,1113
20121201|2012-10-31 11:00,31,79.025,79.075,78.8,78.825,1448
20121201|2012-10-31 11:30,31,78.825,78.825,78.6,78.75,1273
20121201|2012-10-31 12:00,31,78.75,78.775,78.4,78.425,1275
20121201|2012-10-31 12:30,31,78.425,78.475,77.925,78.15,4882
20121201|2012-10-31 13:00,31,78.15,78.3,78.125,78.25,1004
20121201|2012-10-31 13:30,31,78.25,78.275,78.225,78.225,55
20121201|2012-10-31 14:00,31,78.25,78.275,78.2,78.25,163
20121201|2012-10-31 14:30,31,78.25,78.3,78.25,78.3,15
20121201|2012-10-31 15:00,31,78.3,78.525,78.25,78.45,164
20121201|2012-10-31 15:30,31,78.45,78.575,78.45,78.575,168
20121201|2012-10-31 17:00,1,78.475,78.65,78.375,78.65,43
20121201|2012-10-31 17:30,1,78.625,78.725,78.625,78.675,21
20121201|2012-10-31 18:00,1,78.7,78.7,78.525,78.525,55
20121201|2012-10-31 18:30,1,78.65,79.025,78.65,78.925,273
20121201|2012-10-31 19:00,1,78.875,78.925,78.8,78.8,61
20121201|2012-10-31 19:30,1,78.85,78.9,78.825,78.825,4
20121201|2012-10-31 20:00,1,78.8,78.8,78.8,78.8,8
20121201|2012-10-31 20:30,1,78.825,78.825,78.75,78.75,42
20121201|2012-10-31 21:30,1,78.8,78.85,78.8,78.85,11
20121201|2012-10-31 22:00,1,78.85,78.9,78.8,78.8,17
20121201|2012-10-31 22:30,1,78.875,78.9,78.75,78.75,22
20121201|2012-10-31 23:30,1,78.825,78.875,78.825,78.85,55
20121201|2012-11-01 00:00,1,78.9,78.9,78.9,78.9,10
20121201|2012-11-01 00:30,1,78.9,78.9,78.9,78.9,4
20121201|2012-11-01 01:00,1,78.85,78.85,78.85,78.85,1
20121201|2012-11-01 01:30,1,78.85,78.85,78.85,78.85,1
20121201|2012-11-01 02:00,1,78.9,78.9,78.85,78.85,3
20121201|2012-11-01 02:30,1,78.85,78.9,78.85,78.9,15
20121201|2012-11-01 03:00,1,78.85,78.9,78.8,78.875,25
20121201|2012-11-01 03:30,1,78.9,78.9,78.825,78.825,2
20121201|2012-11-01 04:00,1,78.75,78.875,78.75,78.875,7
20121201|2012-11-01 04:30,1,78.825,78.825,78.65,78.8,55
20121201|2012-11-01 05:00,1,78.8,78.9,78.8,78.825,78
20121201|2012-11-01 05:30,1,78.8,78.8,78.725,78.725,3
20121201|2012-11-01 06:00,1,78.8,78.9,78.8,78.9,25
20121201|2012-11-01 06:30,1,78.85,78.85,78.8,78.825,37
20121201|2012-11-01 07:00,1,78.8,78.85,78.725,78.85,182
20121201|2012-11-01 07:30,1,78.85,78.85,78.675,78.7,62
20121201|2012-11-01 08:00,1,78.75,78.8,78.65,78.7,95
20121201|2012-11-01 08:30,1,78.675,78.925,78.675,78.85,460
20121201|2012-11-01 09:00,1,78.8,79.25,78.65,79.2,3752
20121201|2012-11-01 09:30,1,79.2,79.45,79,79.1,2695
20121201|2012-11-01 10:00,1,79.075,79.2,79.05,79.1,1022
20121201|2012-11-01 10:30,1,79.125,79.3,79.1,79.15,1005
20121201|2012-11-01 11:00,1,79.175,79.175,78.775,78.925,1711
20121201|2012-11-01 11:30,1,78.9,78.975,78.675,78.675,1229
20121201|2012-11-01 12:00,1,78.675,78.7,78.275,78.425,2810
20121201|2012-11-01 12:30,1,78.4,78.45,77.85,77.925,4253
20121201|2012-11-01 13:00,1,77.95,78.15,77.925,78.025,1101
20121201|2012-11-01 13:30,1,78.05,78.175,78.025,78.1,246
20121201|2012-11-01 14:00,1,78.15,78.175,78.1,78.175,19
20121201|2012-11-01 14:30,1,78.175,78.25,78.15,78.25,41
20121201|2012-11-01 15:00,1,78.25,78.25,78.15,78.15,91
20121201|2012-11-01 15:30,1,78.175,78.25,78.175,78.2,12
20121201|2012-11-01 17:00,2,78.2,78.2,78.1,78.1,28
20121201|2012-11-01 17:30,2,78.125,78.125,78.1,78.1,7
20121201|2012-11-01 18:00,2,78.1,78.1,77.975,78.025,54
20121201|2012-11-01 18:30,2,78.1,78.125,78.075,78.075,14
20121201|2012-11-01 19:00,2,78.075,78.075,78.075,78.075,1
20121201|2012-11-01 19:30,2,78.125,78.125,78.125,78.125,1
20121201|2012-11-01 20:00,2,78.125,78.175,78.075,78.175,5
20121201|2012-11-01 20:30,2,78.15,78.25,78.15,78.175,8
20121201|2012-11-01 21:00,2,78.15,78.15,78.15,78.15,3
20121201|2012-11-01 21:30,2,78.15,78.15,78.15,78.15,2
20121201|2012-11-01 22:30,2,78.175,78.2,78.175,78.2,17
20121201|2012-11-01 23:00,2,78.225,78.25,77.975,78.1,92
20121201|2012-11-01 23:30,2,78.025,78.025,78.025,78.025,2
20121201|2012-11-02 02:00,2,78.025,78.075,78,78,10
20121201|2012-11-02 02:30,2,78,78.025,78,78.025,6
20121201|2012-11-02 03:00,2,78.05,78.05,78,78,6
20121201|2012-11-02 03:30,2,78,78,77.975,78,28
20121201|2012-11-02 04:00,2,78,78,77.95,78,8
20121201|2012-11-02 04:30,2,78.025,78.15,78.025,78.075,60
20121201|2012-11-02 05:30,2,78.15,78.175,78.15,78.175,4
20121201|2012-11-02 06:00,2,78.15,78.15,78.125,78.125,5
20121201|2012-11-02 06:30,2,78.1,78.125,78.1,78.1,20
20121201|2012-11-02 07:00,2,78.125,78.2,78.125,78.125,13
20121201|2012-11-02 07:30,2,78.15,78.2,78.075,78.125,18
20121201|2012-11-02 08:00,2,78.125,78.2,78.1,78.1,51
20121201|2012-11-02 08:30,2,78.125,78.15,77.975,78.1,319
20121201|2012-11-02 09:00,2,78.1,78.575,77.875,77.9,2714
20121201|2012-11-02 09:30,2,77.9,78.025,77.875,77.95,1303
20121201|2012-11-02 10:00,2,77.95,78.075,77.875,77.975,683
20121201|2012-11-02 10:30,2,77.975,78.25,77.975,78.025,692
20121201|2012-11-02 11:00,2,78.025,78.075,77.925,77.975,556
20121201|2012-11-02 11:30,2,77.975,78.025,77.525,77.65,1929
20121201|2012-11-02 12:00,2,77.65,77.775,77.6,77.7,715
20121201|2012-11-02 12:30,2,77.725,77.825,77.5,77.825,3157
20121201|2012-11-02 13:00,2,77.825,77.85,77.725,77.8,952
20121201|2012-11-02 13:30,2,77.8,77.85,77.75,77.85,187
20121201|2012-11-05 09:00,5,77.875,78.025,77.525,77.575,3135
20121201|2012-11-05 09:30,5,77.55,77.75,77.325,77.6,2217
20121201|2012-11-05 10:00,5,77.6,77.775,77.55,77.6,837
20121201|2012-11-05 10:30,5,77.6,77.675,77.5,77.575,759
20121201|2012-11-05 11:00,5,77.575,77.675,77.325,77.4,1140
20121201|2012-11-05 11:30,5,77.4,77.475,77.1,77.275,1612
20121201|2012-11-05 12:00,5,77.275,77.55,77.225,77.5,860
20121201|2012-11-05 12:30,5,77.475,77.55,76.875,77,4204
20121201|2012-11-05 13:00,5,77.025,77.075,76.95,77.05,855
20121201|2012-11-05 13:30,5,77.025,77.075,77.025,77.05,76
20121201|2012-11-05 14:00,5,77.075,77.1,77.05,77.05,8
20121201|2012-11-05 14:30,5,77.075,77.1,76.975,77.025,167
20121201|2012-11-05 15:00,5,77,77.125,76.95,77.075,99
20121201|2012-11-05 15:30,5,77.125,77.225,77.05,77.225,140
20121201|2012-11-05 17:00,6,77.15,77.225,77.15,77.225,28
20121201|2012-11-05 17:30,6,77.2,77.2,77.1,77.1,32
20121201|2012-11-05 18:00,6,77.1,77.1,77.075,77.1,8
20121201|2012-11-05 18:30,6,77.075,77.075,77,77,34
20121201|2012-11-05 19:00,6,77,77,76.95,77,29
20121201|2012-11-05 19:30,6,76.975,76.975,76.925,76.95,8
20121201|2012-11-05 20:00,6,76.9,76.95,76.9,76.925,11
20121201|2012-11-05 20:30,6,76.925,76.925,76.775,76.85,192
20121201|2012-11-05 21:00,6,76.85,76.85,76.825,76.85,73
20121201|2012-11-05 21:30,6,76.825,76.85,76.775,76.825,25
20121201|2012-11-05 22:00,6,76.775,76.825,76.775,76.775,9
20121201|2012-11-05 22:30,6,76.775,76.825,76.775,76.825,6
20121201|2012-11-05 23:00,6,76.825,76.825,76.775,76.775,9
20121201|2012-11-05 23:30,6,76.775,76.8,76.775,76.775,16
20121201|2012-11-06 00:00,6,76.775,76.775,76.775,76.775,2
20121201|2012-11-06 00:30,6,76.825,76.825,76.725,76.725,96
20121201|2012-11-06 01:00,6,76.725,76.725,76.725,76.725,3
20121201|2012-11-06 01:30,6,76.725,76.75,76.725,76.75,10
20121201|2012-11-06 02:00,6,76.775,76.775,76.775,76.775,5
20121201|2012-11-06 02:30,6,76.775,76.775,76.75,76.75,58
20121201|2012-11-06 03:00,6,76.775,76.825,76.775,76.825,8
20121201|2012-11-06 03:30,6,76.8,76.8,76.775,76.775,2
20121201|2012-11-06 04:00,6,76.775,76.875,76.775,76.875,39
20121201|2012-11-06 04:30,6,76.85,76.925,76.85,76.925,27
20121201|2012-11-06 05:00,6,76.95,77,76.95,77,42
20121201|2012-11-06 05:30,6,77.025,77.2,77.025,77.2,68
20121201|2012-11-06 06:00,6,77.2,77.3,77.15,77.3,56
20121201|2012-11-06 06:30,6,77.325,77.425,77.225,77.225,123
20121201|2012-11-06 07:00,6,77.25,77.35,77.25,77.275,10
20121201|2012-11-06 07:30,6,77.3,77.35,77.075,77.075,167
20121201|2012-11-06 08:00,6,77.075,77.175,76.925,77,149
20121201|2012-11-06 08:30,6,77,77.2,77,77.05,233
20121201|2012-11-06 09:00,6,77.075,77.15,76.675,76.775,2134
20121201|2012-11-06 09:30,6,76.75,77,76.7,77,1266
20121201|2012-11-06 10:00,6,76.975,77.375,76.925,77.2,1280
20121201|2012-11-06 10:30,6,77.175,77.9,77.175,77.6,2271
20121201|2012-11-06 11:00,6,77.575,77.675,77.525,77.525,743
20121201|2012-11-06 11:30,6,77.525,77.75,77.5,77.65,795
20121201|2012-11-06 12:00,6,77.675,77.75,77.625,77.75,586
20121201|2012-11-06 12:30,6,77.725,77.8,77.575,77.6,2518
20121201|2012-11-06 13:00,6,77.6,77.8,77.575,77.775,875
20121201|2012-11-06 13:30,6,77.775,77.85,77.75,77.8,139
20121201|2012-11-06 14:00,6,77.8,77.825,77.725,77.75,103
20121201|2012-11-06 14:30,6,77.75,77.975,77.75,77.8,156
20121201|2012-11-06 15:00,6,77.85,77.875,77.65,77.675,141
20121201|2012-11-06 15:30,6,77.7,77.75,77.625,77.75,84
20121201|2012-11-06 17:00,7,77.65,77.75,77.65,77.7,47
20121201|2012-11-06 17:30,7,77.725,77.725,77.7,77.7,7
20121201|2012-11-06 18:00,7,77.7,77.7,77.65,77.65,9
20121201|2012-11-06 18:30,7,77.625,77.625,77.625,77.625,16
20121201|2012-11-06 19:30,7,77.625,77.7,77.625,77.7,4
20121201|2012-11-06 20:00,7,77.625,77.7,77.625,77.7,7
20121201|2012-11-06 21:00,7,77.7,77.7,77.625,77.625,14
20121201|2012-11-06 22:30,7,77.675,77.675,77.625,77.625,6
20121201|2012-11-06 23:00,7,77.575,77.575,77.575,77.575,10
20121201|2012-11-07 00:00,7,77.625,77.625,77.625,77.625,2
20121201|2012-11-07 00:30,7,77.625,77.625,77.625,77.625,20
20121201|2012-11-07 01:00,7,77.625,77.625,77.525,77.55,10
20121201|2012-11-07 01:30,7,77.525,77.575,77.525,77.55,5
20121201|2012-11-07 02:00,7,77.525,77.625,77.525,77.525,18
20121201|2012-11-07 02:30,7,77.525,77.55,77.525,77.525,30
20121201|2012-11-07 03:00,7,77.525,77.525,77.5,77.5,3
20121201|2012-11-07 03:30,7,77.5,77.525,77.5,77.5,13
20121201|2012-11-07 04:00,7,77.525,77.525,77.5,77.5,7
20121201|2012-11-07 04:30,7,77.5,77.5,77.5,77.5,1
20121201|2012-11-07 05:00,7,77.525,77.525,77.5,77.525,18
20121201|2012-11-07 05:30,7,77.5,77.5,77.5,77.5,26
20121201|2012-11-07 06:00,7,77.5,77.625,77.475,77.625,52
20121201|2012-11-07 06:30,7,77.575,77.575,77.5,77.55,14
20121201|2012-11-07 07:00,7,77.525,77.525,77.5,77.525,35
20121201|2012-11-07 07:30,7,77.525,77.625,77.5,77.6,83
20121201|2012-11-07 08:00,7,77.575,77.575,77.5,77.525,120
20121201|2012-11-07 08:30,7,77.5,77.65,77.425,77.575,819
20121201|2012-11-07 09:00,7,77.575,77.7,77.3,77.425,2214
20121201|2012-11-07 09:30,7,77.4,77.875,77.375,77.8,1561
20121201|2012-11-07 10:00,7,77.8,78.5,77.75,78.3,4011
20121201|2012-11-07 10:30,7,78.3,78.55,78.275,78.45,1452
20121201|2012-11-07 11:00,7,78.475,80.475,78.4,79.7,8393
20121201|2012-11-07 11:30,7,79.7,79.825,79.4,79.6,2079
20121201|2012-11-07 12:00,7,79.6,80.175,79.575,79.95,1727
20121201|2012-11-07 12:30,7,79.95,80.25,79.6,80.15,4154
20121201|2012-11-07 13:00,7,80.175,80.25,80.05,80.15,1325
20121201|2012-11-07 13:30,7,80.15,80.2,80.15,80.15,107
20121201|2012-11-07 14:00,7,80.15,80.175,80,80,272
20121201|2012-11-07 14:30,7,80.05,80.15,79.95,80,182
20121201|2012-11-07 15:00,7,79.975,80.075,79.825,80.025,259
20121201|2012-11-07 15:30,7,80,80,79.875,80,156
20121201|2012-11-07 17:00,8,79.9,79.975,79.825,79.85,32
20121201|2012-11-07 17:30,8,79.875,79.975,79.85,79.9,8
20121201|2012-11-07 18:00,8,79.9,80.025,79.9,79.975,36
20121201|2012-11-07 18:30,8,79.95,79.975,79.95,79.975,3
20121201|2012-11-07 19:30,8,79.975,80.025,79.975,80.025,24
20121201|2012-11-07 20:00,8,79.975,79.975,79.975,79.975,2
20121201|2012-11-07 20:30,8,79.95,79.95,79.9,79.95,33
20121201|2012-11-07 21:00,8,79.925,79.925,79.875,79.9,9
20121201|2012-11-07 21:30,8,79.875,79.9,79.85,79.875,66
20121201|2012-11-07 22:00,8,79.85,79.85,79.85,79.85,1
20121201|2012-11-07 22:30,8,79.85,79.85,79.85,79.85,6
20121201|2012-11-07 23:00,8,79.925,79.925,79.925,79.925,7
20121201|2012-11-07 23:30,8,79.925,79.925,79.925,79.925,1
20121201|2012-11-08 00:00,8,79.925,79.95,79.925,79.95,3
20121201|2012-11-08 00:30,8,80,80,79.925,79.925,3
20121201|2012-11-08 01:00,8,80,80.025,79.975,79.975,8
20121201|2012-11-08 01:30,8,79.975,79.975,79.975,79.975,1
20121201|2012-11-08 02:00,8,80,80.025,79.975,80,27
20121201|2012-11-08 02:30,8,80,80.025,79.925,80,30
20121201|2012-11-08 03:00,8,80,80.025,79.975,80.025,18
20121201|2012-11-08 03:30,8,80.025,80.025,80,80,2
20121201|2012-11-08 04:00,8,80,80.025,79.975,80.025,13
20121201|2012-11-08 04:30,8,80.025,80.05,80.025,80.025,18
20121201|2012-11-08 05:00,8,79.975,79.975,79.975,79.975,2
20121201|2012-11-08 05:30,8,80.05,80.05,79.975,79.975,7
20121201|2012-11-08 06:00,8,79.95,80,79.95,80,21
20121201|2012-11-08 06:30,8,80,80.325,79.95,80.225,189
20121201|2012-11-08 07:00,8,80.225,80.325,80.2,80.3,183
20121201|2012-11-08 07:30,8,80.3,80.325,80.125,80.125,136
20121201|2012-11-08 08:00,8,80.175,80.175,80.1,80.1,89
20121201|2012-11-08 08:30,8,80.15,80.325,80.1,80.325,265
20121201|2012-11-08 09:00,8,80.325,80.625,80.175,80.2,4525
20121201|2012-11-08 09:30,8,80.2,80.625,80.2,80.625,1670
20121201|2012-11-08 10:00,8,80.625,80.725,80.375,80.7,2396
20121201|2012-11-08 10:30,8,80.7,80.75,80.275,80.475,1850
20121201|2012-11-08 11:00,8,80.525,80.525,80.125,80.4,1141
20121201|2012-11-08 11:30,8,80.4,80.5,80.05,80.15,710
20121201|2012-11-08 12:00,8,80.1,80.575,80.025,80.5,1214
20121201|2012-11-08 12:30,8,80.525,80.575,80.2,80.25,2944
20121201|2012-11-08 13:00,8,80.225,80.25,79.875,79.875,1332
20121201|2012-11-08 13:30,8,79.9,79.975,79.825,79.825,99
20121201|2012-11-08 14:00,8,79.825,79.85,79.75,79.85,84
20121201|2012-11-08 14:30,8,79.85,79.975,79.8,79.825,194
20121201|2012-11-08 15:00,8,79.825,80.1,79.825,80,249
20121201|2012-11-08 15:30,8,80.075,80.25,79.925,80.25,171
20121201|2012-11-08 17:00,9,80.125,80.275,80.1,80.175,34
20121201|2012-11-08 17:30,9,80.2,80.2,80.15,80.2,14
20121201|2012-11-08 18:00,9,80.225,80.225,80.175,80.175,13
20121201|2012-11-08 18:30,9,80.175,80.175,80.1,80.1,6
20121201|2012-11-08 19:00,9,80.1,80.1,80,80.1,40
20121201|2012-11-08 19:30,9,80.1,80.1,80.1,80.1,1
20121201|2012-11-08 20:00,9,80.175,80.175,80.1,80.175,23
20121201|2012-11-08 20:30,9,80.1,80.1,80.1,80.1,1
20121201|2012-11-08 21:00,9,80.075,80.075,80.075,80.075,1
20121201|2012-11-08 21:30,9,80.15,80.175,80.125,80.125,14
20121201|2012-11-08 22:00,9,80.175,80.175,80.125,80.125,22
20121201|2012-11-08 22:30,9,80.15,80.175,80.125,80.175,11
20121201|2012-11-08 23:00,9,80.125,80.125,80.125,80.125,1
20121201|2012-11-09 00:30,9,80.125,80.125,80.125,80.125,2
20121201|2012-11-09 01:00,9,80.175,80.175,80.175,80.175,1
20121201|2012-11-09 01:30,9,80.15,80.15,80.15,80.15,1
20121201|2012-11-09 02:00,9,80.15,80.175,80.15,80.175,25
20121201|2012-11-09 02:30,9,80.15,80.175,80.15,80.175,3
20121201|2012-11-09 04:30,9,80.125,80.125,80.125,80.125,2
20121201|2012-11-09 05:30,9,80.15,80.175,80.125,80.125,7
20121201|2012-11-09 06:00,9,80.15,80.175,80.1,80.175,28
20121201|2012-11-09 06:30,9,80.175,80.175,80.1,80.1,23
20121201|2012-11-09 07:00,9,80.125,80.15,80.025,80.025,49
20121201|2012-11-09 07:30,9,80.1,80.1,79.9,80.1,109
20121201|2012-11-09 08:00,9,80.125,80.15,80.075,80.075,34
20121201|2012-11-09 08:30,9,80.075,80.175,80.05,80.1,207
20121201|2012-11-09 09:00,9,80.15,80.475,80,80.35,2215
20121201|2012-11-09 09:30,9,80.375,80.45,80.125,80.15,1485
20121201|2012-11-09 10:00,9,80.15,80.25,80,80.075,898
20121201|2012-11-09 10:30,9,80.05,80.325,79.95,80.325,841
20121201|2012-11-09 11:00,9,80.35,80.7,80.275,80.7,1833
20121201|2012-11-09 11:30,9,80.7,80.7,80.525,80.7,756
20121201|2012-11-09 12:00,9,80.7,80.95,80.625,80.9,2224
20121201|2012-11-09 12:30,9,80.875,80.95,80.575,80.775,2569
20121201|2012-11-09 13:00,9,80.775,80.9,80.725,80.85,808
20121201|2012-11-09 13:30,9,80.85,80.9,80.85,80.9,206
20121201|2012-11-12 09:00,12,80.8,80.8,80.175,80.55,2634
20121201|2012-11-12 09:30,12,80.575,80.725,80.525,80.625,1698
20121201|2012-11-12 10:00,12,80.65,80.875,80.625,80.8,863
20121201|2012-11-12 10:30,12,80.8,80.8,80.475,80.475,1187
20121201|2012-11-12 11:00,12,80.525,80.55,80.4,80.475,727
20121201|2012-11-12 11:30,12,80.525,80.625,80.4,80.625,537
20121201|2012-11-12 12:00,12,80.65,80.65,80.3,80.325,502
20121201|2012-11-12 12:30,12,80.3,80.45,80.2,80.375,1722
20121201|2012-11-12 13:00,12,80.35,80.575,80.35,80.55,488
20121201|2012-11-12 13:30,12,80.525,80.675,80.5,80.65,74
20121201|2012-11-12 14:00,12,80.625,80.625,80.45,80.475,89
20121201|2012-11-12 14:30,12,80.55,80.575,80.475,80.525,43
20121201|2012-11-12 15:00,12,80.5,80.525,80.425,80.45,120
20121201|2012-11-12 15:30,12,80.45,80.675,80.45,80.6,146
20121201|2012-11-12 17:00,13,80.6,80.6,80.45,80.525,46
20121201|2012-11-12 17:30,13,80.5,80.5,80.475,80.475,3
20121201|2012-11-12 18:00,13,80.575,80.575,80.525,80.55,5
20121201|2012-11-12 18:30,13,80.575,80.575,80.5,80.575,16
20121201|2012-11-12 19:00,13,80.6,80.6,80.6,80.6,1
20121201|2012-11-12 19:30,13,80.6,80.6,80.6,80.6,2
20121201|2012-11-12 20:00,13,80.5,80.575,80.5,80.575,2
20121201|2012-11-12 21:30,13,80.575,80.625,80.575,80.625,10
20121201|2012-11-12 22:00,13,80.625,80.7,80.625,80.625,25
20121201|2012-11-12 22:30,13,80.575,80.575,80.575,80.575,1
20121201|2012-11-12 23:00,13,80.65,80.65,80.575,80.6,26
20121201|2012-11-12 23:30,13,80.575,80.65,80.575,80.65,7
20121201|2012-11-13 00:00,13,80.675,80.675,80.65,80.65,28
20121201|2012-11-13 00:30,13,80.6,80.6,80.6,80.6,1
20121201|2012-11-13 01:00,13,80.575,80.575,80.525,80.525,8
20121201|2012-11-13 01:30,13,80.625,80.65,80.625,80.65,7
20121201|2012-11-13 02:00,13,80.6,80.6,80.6,80.6,1
20121201|2012-11-13 02:30,13,80.6,80.6,80.6,80.6,3
20121201|2012-11-13 03:00,13,80.6,80.6,80.575,80.575,5
20121201|2012-11-13 04:30,13,80.55,80.575,80.55,80.575,10
20121201|2012-11-13 05:30,13,80.625,80.625,80.625,80.625,1
20121201|2012-11-13 06:00,13,80.625,80.65,80.6,80.6,9
20121201|2012-11-13 06:30,13,80.575,80.6,80.475,80.5,32
20121201|2012-11-13 07:00,13,80.55,80.6,80.5,80.6,7
20121201|2012-11-13 07:30,13,80.625,81.175,80.625,81,895
20121201|2012-11-13 08:00,13,81.025,81.05,80.8,80.925,275
20121201|2012-11-13 08:30,13,80.975,80.975,80.8,80.8,171
20121201|2012-11-13 09:00,13,80.825,81.25,80.725,81.125,2126
20121201|2012-11-13 09:30,13,81.1,81.35,81.075,81.2,1817
20121201|2012-11-13 10:00,13,81.2,81.25,81.025,81.15,1248
20121201|2012-11-13 10:30,13,81.15,81.225,81,81.2,764
20121201|2012-11-13 11:00,13,81.175,81.25,80.375,80.7,1598
20121201|2012-11-13 11:30,13,80.675,80.825,80.5,80.55,889
20121201|2012-11-13 12:00,13,80.525,80.625,80.2,80.325,1247
20121201|2012-11-13 12:30,13,80.325,80.6,80.325,80.55,2319
20121201|2012-11-13 13:00,13,80.575,80.7,80.45,80.5,1083
20121201|2012-11-13 13:30,13,80.5,80.65,80.5,80.65,151
20121201|2012-11-13 14:00,13,80.675,80.75,80.625,80.75,30
20121201|2012-11-13 14:30,13,80.7,80.75,80.6,80.6,59
20121201|2012-11-13 15:00,13,80.625,80.675,80.4,80.425,187
20121201|2012-11-13 15:30,13,80.425,80.55,80.425,80.525,138
20121201|2012-11-13 17:00,14,80.525,80.55,80.5,80.525,13
20121201|2012-11-13 17:30,14,80.475,80.475,80.4,80.4,12
20121201|2012-11-13 18:00,14,80.525,80.525,80.4,80.4,4
20121201|2012-11-13 19:00,14,80.45,80.45,80.45,80.45,2
20121201|2012-11-13 19:30,14,80.45,80.475,80.45,80.475,6
20121201|2012-11-13 20:00,14,80.475,80.55,80.475,80.55,5
20121201|2012-11-13 20:30,14,80.575,80.575,80.475,80.475,21
20121201|2012-11-13 21:00,14,80.5,80.5,80.5,80.5,1
20121201|2012-11-13 21:30,14,80.55,80.55,80.45,80.45,5
20121201|2012-11-13 22:30,14,80.425,80.5,80.35,80.5,12
20121201|2012-11-13 23:00,14,80.45,80.45,80.45,80.45,1
20121201|2012-11-13 23:30,14,80.4,80.4,80.4,80.4,1
20121201|2012-11-14 00:30,14,80.35,80.35,80.35,80.35,2
20121201|2012-11-14 01:30,14,80.35,80.35,80.35,80.35,1
20121201|2012-11-14 02:00,14,80.375,80.375,80.325,80.325,38
20121201|2012-11-14 02:30,14,80.325,80.325,80.325,80.325,2
20121201|2012-11-14 03:00,14,80.35,80.35,80.35,80.35,3
20121201|2012-11-14 03:30,14,80.35,80.475,80.35,80.475,14
20121201|2012-11-14 04:00,14,80.5,80.5,80.5,80.5,1
20121201|2012-11-14 04:30,14,80.45,80.45,80.4,80.4,5
20121201|2012-11-14 05:00,14,80.375,80.375,80.325,80.325,10
20121201|2012-11-14 05:30,14,80.325,80.325,80.325,80.325,9
20121201|2012-11-14 06:00,14,80.325,80.375,80.325,80.375,25
20121201|2012-11-14 06:30,14,80.325,80.325,80.325,80.325,12
20121201|2012-11-14 07:00,14,80.325,80.325,80.2,80.2,84
20121201|2012-11-14 07:30,14,80.2,80.225,80.05,80.15,253
20121201|2012-11-14 08:00,14,80.2,80.275,80.125,80.175,94
20121201|2012-11-14 08:30,14,80.15,80.2,80.05,80.15,305
20121201|2012-11-14 09:00,14,80.125,80.2,80.025,80.1,1440
20121201|2012-11-14 09:30,14,80.1,80.125,79.9,79.975,1066
20121201|2012-11-14 10:00,14,79.975,80.075,79.9,79.975,502
20121201|2012-11-14 10:30,14,79.975,80.375,79.95,80.15,1551
20121201|2012-11-14 11:00,14,80.1,80.275,80.1,80.25,398
20121201|2012-11-14 11:30,14,80.25,80.35,80.125,80.35,380
20121201|2012-11-14 12:00,14,80.375,80.425,80.15,80.175,579
20121201|2012-11-14 12:30,14,80.175,80.3,80.025,80.075,905
20121201|2012-11-14 13:00,14,80.125,80.225,80.075,80.175,387
20121201|2012-11-14 13:30,14,80.225,80.25,80.15,80.15,80
20121201|2012-11-14 14:00,14,80.175,80.3,80.15,80.225,46
20121201|2012-11-14 14:30,14,80.2,80.2,80.1,80.125,72
20121201|2012-11-14 15:00,14,80.125,80.15,79.9,79.925,250
20121201|2012-11-14 15:30,14,79.925,79.95,79.75,79.9,630
20121201|2012-11-14 17:00,15,79.925,79.95,79.75,79.85,176
20121201|2012-11-14 17:30,15,79.85,79.875,79.8,79.8,10
20121201|2012-11-14 18:00,15,79.75,79.85,79.675,79.725,77
20121201|2012-11-14 18:30,15,79.75,79.8,79.725,79.725,28
20121201|2012-11-14 19:00,15,79.725,79.8,79.725,79.8,28
20121201|2012-11-14 19:30,15,79.775,79.775,79.75,79.75,2
20121201|2012-11-14 20:00,15,79.775,79.85,79.775,79.8,35
20121201|2012-11-14 20:30,15,79.85,79.85,79.7,79.725,29
20121201|2012-11-14 21:00,15,79.725,79.75,79.725,79.75,8
20121201|2012-11-14 21:30,15,79.75,79.75,79.725,79.725,42
20121201|2012-11-14 22:00,15,79.75,79.8,79.75,79.8,16
20121201|2012-11-14 22:30,15,79.8,79.8,79.75,79.75,2
20121201|2012-11-14 23:00,15,79.825,79.825,79.75,79.75,2
20121201|2012-11-15 00:00,15,79.75,79.75,79.75,79.75,1
20121201|2012-11-15 00:30,15,79.775,79.85,79.775,79.85,2
20121201|2012-11-15 01:00,15,79.85,79.85,79.85,79.85,1
20121201|2012-11-15 01:30,15,79.75,79.75,79.75,79.75,1
20121201|2012-11-15 02:00,15,79.85,79.85,79.7,79.7,22
20121201|2012-11-15 02:30,15,79.75,79.8,79.725,79.8,12
20121201|2012-11-15 03:00,15,79.75,79.75,79.75,79.75,1
20121201|2012-11-15 03:30,15,79.75,79.75,79.7,79.7,10
20121201|2012-11-15 04:00,15,79.725,79.725,79.725,79.725,1
20121201|2012-11-15 04:30,15,79.725,79.725,79.725,79.725,1
20121201|2012-11-15 05:00,15,79.725,79.725,79.7,79.7,17
20121201|2012-11-15 05:30,15,79.7,79.725,79.675,79.7,13
20121201|2012-11-15 06:00,15,79.8,79.8,79.75,79.8,4
20121201|2012-11-15 06:30,15,79.8,79.875,79.75,79.875,65
20121201|2012-11-15 07:00,15,79.875,79.9,79.875,79.9,20
20121201|2012-11-15 07:30,15,79.875,79.925,79.875,79.9,67
20121201|2012-11-15 08:00,15,79.9,80,79.85,79.9,227
20121201|2012-11-15 08:30,15,79.9,80.05,79.875,79.975,162
20121201|2012-11-15 09:00,15,79.975,80.225,79.925,80.15,1828
20121201|2012-11-15 09:30,15,80.175,80.3,80.075,80.275,957
20121201|2012-11-15 10:00,15,80.275,80.35,80.1,80.25,1055
20121201|2012-11-15 10:30,15,80.25,80.4,79.95,80.025,1069
20121201|2012-11-15 11:00,15,80,80.125,79.75,79.875,864
20121201|2012-11-15 11:30,15,79.9,80,79.75,79.925,538
20121201|2012-11-15 12:00,15,79.925,79.95,79.8,79.925,159
20121201|2012-11-15 12:30,15,79.95,80.25,79.95,80.025,751
20121201|2012-11-15 13:00,15,80.025,80.175,80.025,80.125,367
20121201|2012-11-15 13:30,15,80.125,80.175,80.1,80.15,105
20121201|2012-11-15 14:00,15,80.175,80.2,80.175,80.2,27
20121201|2012-11-15 14:30,15,80.15,80.15,80.1,80.15,23
20121201|2012-11-15 15:00,15,80.15,80.2,80.1,80.15,79
20121201|2012-11-15 15:30,15,80.2,80.2,80.175,80.2,58
20121201|2012-11-15 17:00,16,80.2,80.25,80.15,80.15,9
20121201|2012-11-15 17:30,16,80.15,80.15,80.15,80.15,1
20121201|2012-11-15 18:00,16,80.175,80.175,80.175,80.175,1
20121201|2012-11-15 18:30,16,80.175,80.175,80.15,80.15,2
20121201|2012-11-15 19:00,16,80.175,80.175,80.1,80.1,4
20121201|2012-11-15 19:30,16,80.15,80.15,80.15,80.15,17
20121201|2012-11-15 20:00,16,80.15,80.175,80.15,80.175,16
20121201|2012-11-15 22:30,16,80.15,80.15,80.15,80.15,5
20121201|2012-11-15 23:30,16,80.175,80.2,80.1,80.175,15
20121201|2012-11-16 01:30,16,80.15,80.15,80.075,80.075,7
20121201|2012-11-16 02:00,16,80.05,80.05,80.05,80.05,1
20121201|2012-11-16 03:00,16,80,80,79.975,79.975,7
20121201|2012-11-16 06:00,16,80.025,80.1,80.025,80.1,3
20121201|2012-11-16 06:30,16,80.125,80.125,80.1,80.1,3
20121201|2012-11-16 07:00,16,80.075,80.15,80.075,80.15,14
20121201|2012-11-16 07:30,16,80.125,80.175,80.025,80.175,38
20121201|2012-11-16 08:00,16,80.2,80.275,80.05,80.15,112
20121201|2012-11-16 08:30,16,80.1,80.225,80.075,80.1,124
20121201|2012-11-16 09:00,16,80.1,80.3,80.05,80.2,1354
20121201|2012-11-16 09:30,16,80.25,80.3,80.05,80.1,678
20121201|2012-11-16 10:00,16,80.1,80.2,80,80.125,352
20121201|2012-11-16 10:30,16,80.15,80.175,80.05,80.075,246
20121201|2012-11-16 11:00,16,80.05,80.2,80.05,80.125,156
20121201|2012-11-16 11:30,16,80.1,80.3,80.075,80.225,689
20121201|2012-11-16 12:00,16,80.275,80.3,80.2,80.275,255
20121201|2012-11-16 12:30,16,80.3,80.35,80.2,80.3,1148
20121201|2012-11-16 13:00,16,80.3,80.725,80.3,80.65,1904
20121201|2012-11-16 13:30,16,80.65,80.675,80.625,80.65,217
20121201|2012-11-19 09:00,19,80.8,81.95,80.775,81.875,4729
20121201|2012-11-19 09:30,19,81.875,81.95,81.55,81.575,2173
20121201|2012-11-19 10:00,19,81.6,81.65,81.5,81.625,531
20121201|2012-11-19 10:30,19,81.625,81.925,81.6,81.9,978
20121201|2012-11-19 11:00,19,81.925,81.95,81.65,81.675,866
20121201|2012-11-19 11:30,19,81.625,81.675,81.425,81.55,554
20121201|2012-11-19 12:00,19,81.55,81.675,81.425,81.525,415
20121201|2012-11-19 12:30,19,81.55,81.8,81.425,81.45,1147
20121201|2012-11-19 13:00,19,81.475,81.55,81.3,81.3,503
20121201|2012-11-19 13:30,19,81.3,81.425,81.3,81.425,60
20121201|2012-11-19 14:00,19,81.35,81.375,81.3,81.325,68
20121201|2012-11-19 14:30,19,81.3,81.375,81.075,81.075,248
20121201|2012-11-19 15:00,19,81.1,81.275,81.1,81.275,183
20121201|2012-11-19 15:30,19,81.275,81.3,81.175,81.275,19
20121201|2012-11-19 17:00,20,81.3,81.3,81.275,81.275,18
20121201|2012-11-19 17:30,20,81.225,81.225,81.1,81.1,35
20121201|2012-11-19 18:00,20,81.1,81.175,81.1,81.1,18
20121201|2012-11-19 18:30,20,81.1,81.15,81.1,81.15,3
20121201|2012-11-19 19:00,20,81.175,81.35,81.175,81.3,59
20121201|2012-11-19 19:30,20,81.275,81.275,81.25,81.25,16
20121201|2012-11-19 20:00,20,81.225,81.225,81.225,81.225,6
20121201|2012-11-19 20:30,20,81.225,81.225,81.225,81.225,1
20121201|2012-11-19 21:00,20,81.225,81.225,81.225,81.225,3
20121201|2012-11-19 21:30,20,81.225,81.225,81.225,81.225,2
20121201|2012-11-19 23:00,20,81.275,81.275,81.275,81.275,2
20121201|2012-11-20 00:00,20,81.275,81.275,81.275,81.275,1
20121201|2012-11-20 00:30,20,81.3,81.35,81.3,81.35,5
20121201|2012-11-20 01:00,20,81.35,81.5,81.35,81.5,101
20121201|2012-11-20 01:30,20,81.45,81.45,81.425,81.425,3
20121201|2012-11-20 02:00,20,81.4,81.4,81.4,81.4,1
20121201|2012-11-20 02:30,20,81.4,81.4,81.325,81.325,7
20121201|2012-11-20 03:00,20,81.35,81.375,81.35,81.375,11
20121201|2012-11-20 03:30,20,81.425,81.425,81.375,81.375,2
20121201|2012-11-20 04:30,20,81.425,81.5,81.425,81.5,6
20121201|2012-11-20 05:00,20,81.5,81.55,81.475,81.525,80
20121201|2012-11-20 05:30,20,81.55,81.575,81.55,81.575,3
20121201|2012-11-20 06:00,20,81.55,81.6,81.5,81.55,54
20121201|2012-11-20 06:30,20,81.55,81.6,81.475,81.6,92
20121201|2012-11-20 07:00,20,81.625,81.725,81.6,81.7,62
20121201|2012-11-20 07:30,20,81.625,81.8,81.625,81.675,88
20121201|2012-11-20 08:00,20,81.725,81.75,81.55,81.625,94
20121201|2012-11-20 08:30,20,81.625,81.625,81.05,81.15,543
20121201|2012-11-20 09:00,20,81.175,81.275,80.9,81.225,2145
20121201|2012-11-20 09:30,20,81.225,81.55,81.2,81.45,732
20121201|2012-11-20 10:00,20,81.475,81.675,81.35,81.55,365
20121201|2012-11-20 10:30,20,81.575,81.8,81.425,81.725,638
20121201|2012-11-20 11:00,20,81.725,81.875,81.7,81.825,391
20121201|2012-11-20 11:30,20,81.8,81.825,81.6,81.6,479
20121201|2012-11-20 12:00,20,81.6,81.8,81.6,81.8,345
20121201|2012-11-20 12:30,20,81.8,81.85,81.425,81.575,1568
20121201|2012-11-20 13:00,20,81.6,81.65,81.575,81.575,267
20121201|2012-11-20 13:30,20,81.575,81.65,81.575,81.65,84
20121201|2012-11-20 14:00,20,81.6,81.65,81.575,81.625,11
20121201|2012-11-20 14:30,20,81.6,81.8,81.575,81.75,227
20121201|2012-11-20 15:00,20,81.75,81.75,81.675,81.7,44
20121201|2012-11-20 15:30,20,81.675,81.7,81.675,81.7,9
20121201|2012-11-20 17:00,21,81.65,81.65,81.575,81.575,17
20121201|2012-11-20 17:30,21,81.575,81.575,81.575,81.575,2
20121201|2012-11-20 18:00,21,81.55,81.575,81.55,81.575,3
20121201|2012-11-20 18:30,21,81.55,81.55,81.55,81.55,5
20121201|2012-11-20 20:00,21,81.55,81.55,81.55,81.55,1
20121201|2012-11-20 21:00,21,81.55,81.55,81.55,81.55,1
20121201|2012-11-20 21:30,21,81.575,81.625,81.575,81.625,7
20121201|2012-11-20 22:00,21,81.625,81.625,81.625,81.625,2
20121201|2012-11-20 22:30,21,81.65,81.65,81.65,81.65,2
20121201|2012-11-20 23:30,21,81.675,81.675,81.675,81.675,7
20121201|2012-11-21 01:30,21,81.725,81.725,81.725,81.725,2
20121201|2012-11-21 02:00,21,81.725,81.775,81.725,81.775,16
20121201|2012-11-21 02:30,21,81.8,81.85,81.8,81.85,27
20121201|2012-11-21 03:00,21,81.85,81.9,81.825,81.875,68
20121201|2012-11-21 03:30,21,81.9,81.95,81.875,81.875,112
20121201|2012-11-21 04:00,21,81.9,81.9,81.9,81.9,14
20121201|2012-11-21 04:30,21,81.875,81.875,81.8,81.8,26
20121201|2012-11-21 05:00,21,81.825,81.9,81.825,81.9,20
20121201|2012-11-21 05:30,21,81.9,81.95,81.9,81.95,99
20121201|2012-11-21 06:00,21,81.95,81.975,81.85,81.85,112
20121201|2012-11-21 06:30,21,81.825,81.875,81.775,81.85,44
20121201|2012-11-21 07:00,21,81.85,81.85,81.725,81.725,32
20121201|2012-11-21 07:30,21,81.725,81.725,81.625,81.65,82
20121201|2012-11-21 08:00,21,81.675,81.775,81.4,81.55,487
20121201|2012-11-21 08:30,21,81.575,81.7,81.375,81.525,672
20121201|2012-11-21 09:00,21,81.525,82.075,81.525,82.075,1742
20121201|2012-11-21 09:30,21,82.05,82.1,81.925,82.075,870
20121201|2012-11-21 10:00,21,82.1,82.15,81.875,81.875,758
20121201|2012-11-21 10:30,21,81.9,81.95,81.85,81.95,446
20121201|2012-11-21 11:00,21,81.95,82.15,81.95,82.125,358
20121201|2012-11-21 11:30,21,82.125,82.3,82.1,82.25,725
20121201|2012-11-21 12:00,21,82.275,82.375,82.125,82.375,778
20121201|2012-11-21 12:30,21,82.35,82.375,81.7,81.75,2413
20121201|2012-11-21 13:00,21,81.75,81.875,81.725,81.75,882
20121201|2012-11-21 13:30,21,81.75,81.8,81.675,81.8,331
20121201|2012-11-21 14:00,21,81.825,81.875,81.75,81.8,29
20121201|2012-11-21 14:30,21,81.775,81.9,81.7,81.9,107
20121201|2012-11-21 15:00,21,81.9,81.9,81.85,81.85,40
20121201|2012-11-21 15:30,21,81.825,81.825,81.775,81.775,27
20121201|2012-11-22 17:00,23,81.75,81.85,81.75,81.75,5
20121201|2012-11-22 17:30,23,81.725,81.725,81.725,81.725,1
20121201|2012-11-22 18:30,23,81.7,81.7,81.7,81.7,1
20121201|2012-11-22 19:00,23,81.675,81.675,81.625,81.625,3
20121201|2012-11-22 19:30,23,81.65,81.65,81.65,81.65,1
20121201|2012-11-22 20:00,23,81.675,81.675,81.65,81.65,7
20121201|2012-11-22 21:00,23,81.65,81.65,81.65,81.65,1
20121201|2012-11-22 21:30,23,81.65,81.7,81.65,81.675,6
20121201|2012-11-22 22:00,23,81.675,81.675,81.675,81.675,1
20121201|2012-11-22 22:30,23,81.675,81.675,81.675,81.675,1
20121201|2012-11-22 23:00,23,81.675,81.675,81.65,81.65,12
20121201|2012-11-23 01:30,23,81.7,81.7,81.7,81.7,1
20121201|2012-11-23 02:00,23,81.725,81.925,81.725,81.925,37
20121201|2012-11-23 02:30,23,81.95,81.95,81.9,81.9,2
20121201|2012-11-23 04:30,23,81.875,81.875,81.8,81.8,14
20121201|2012-11-23 05:30,23,81.775,81.775,81.775,81.775,1
20121201|2012-11-23 06:00,23,81.775,81.775,81.625,81.625,12
20121201|2012-11-23 06:30,23,81.625,81.625,81.625,81.625,2
20121201|2012-11-23 07:00,23,81.625,81.625,81.55,81.625,51
20121201|2012-11-23 07:30,23,81.65,82.05,81.65,82,169
20121201|2012-11-23 08:00,23,82,82.425,81.975,82.4,343
20121201|2012-11-23 08:30,23,82.4,82.425,82.25,82.325,193
20121201|2012-11-23 09:00,23,82.3,82.575,82.3,82.55,1019
20121201|2012-11-23 09:30,23,82.525,82.625,82.35,82.55,567
20121201|2012-11-23 10:00,23,82.55,82.575,82.425,82.45,492
20121201|2012-11-23 10:30,23,82.425,82.425,82.175,82.225,467
20121201|2012-11-23 11:00,23,82.225,82.3,82.175,82.2,144
20121201|2012-11-23 11:30,23,82.2,82.35,82.075,82.35,890
20121201|2012-11-23 12:00,23,82.325,82.475,82.275,82.475,483
20121201|2012-11-26 09:00,26,82.3,82.975,82.275,82.9,1986
20121201|2012-11-26 09:30,26,82.9,82.95,82.65,82.75,971
20121201|2012-11-26 10:00,26,82.75,82.775,82.575,82.75,520
20121201|2012-11-26 10:30,26,82.75,82.775,82.7,82.7,148
20121201|2012-11-26 11:00,26,82.725,82.725,82.6,82.65,612
20121201|2012-11-26 11:30,26,82.625,82.675,82.5,82.575,258
20121201|2012-11-26 12:00,26,82.6,82.725,82.6,82.7,212
20121201|2012-11-26 12:30,26,82.7,82.725,82.35,82.45,1245
20121201|2012-11-26 13:00,26,82.475,82.5,82.4,82.45,420
20121201|2012-11-26 13:30,26,82.425,82.45,82.4,82.4,30
20121201|2012-11-26 14:00,26,82.4,82.425,82.375,82.4,111
20121201|2012-11-26 14:30,26,82.375,82.525,82.375,82.45,55
20121201|2012-11-26 15:00,26,82.5,82.55,82.5,82.55,12
20121201|2012-11-26 15:30,26,82.525,82.525,82.3,82.35,104
20121201|2012-11-26 17:00,27,82.45,82.475,82.4,82.45,20
20121201|2012-11-26 17:30,27,82.5,82.5,82.425,82.425,24
20121201|2012-11-26 18:00,27,82.45,82.475,82.425,82.425,11
20121201|2012-11-26 18:30,27,82.425,82.425,82.4,82.4,3
20121201|2012-11-26 19:00,27,82.4,82.4,82.4,82.4,1
20121201|2012-11-26 19:30,27,82.375,82.375,82.375,82.375,2
20121201|2012-11-26 20:00,27,82.425,82.5,82.425,82.5,7
20121201|2012-11-26 20:30,27,82.5,82.575,82.5,82.575,20
20121201|2012-11-26 21:00,27,82.525,82.525,82.5,82.5,16
20121201|2012-11-26 21:30,27,82.475,82.475,82.475,82.475,1
20121201|2012-11-26 22:00,27,82.475,82.475,82.325,82.375,41
20121201|2012-11-26 22:30,27,82.375,82.375,82.35,82.375,9
20121201|2012-11-26 23:00,27,82.325,82.375,82.3,82.3,9
20121201|2012-11-26 23:30,27,82.3,82.3,82.2,82.225,19
20121201|2012-11-27 00:00,27,82.275,82.3,82.225,82.225,6
20121201|2012-11-27 00:30,27,82.275,82.325,82.25,82.25,86
20121201|2012-11-27 01:00,27,82.25,82.25,82.25,82.25,9
20121201|2012-11-27 01:30,27,82.3,82.3,82.25,82.25,7
20121201|2012-11-27 02:00,27,82.225,82.225,82.175,82.175,57
20121201|2012-11-27 02:30,27,82.15,82.225,82.125,82.175,73
20121201|2012-11-27 03:00,27,82.15,82.15,82.1,82.1,13
20121201|2012-11-27 03:30,27,82.1,82.1,82.05,82.05,44
20121201|2012-11-27 04:00,27,82.025,82.05,81.975,81.975,23
20121201|2012-11-27 04:30,27,81.95,81.975,81.9,81.975,12
20121201|2012-11-27 05:00,27,81.975,81.975,81.875,81.9,48
20121201|2012-11-27 05:30,27,81.9,81.95,81.85,81.85,59
20121201|2012-11-27 06:00,27,81.875,81.925,81.825,81.825,84
20121201|2012-11-27 06:30,27,81.8,82.05,81.8,82.025,85
20121201|2012-11-27 07:00,27,82.025,82.075,81.975,82.075,146
20121201|2012-11-27 07:30,27,82.075,82.25,82.05,82.25,94
20121201|2012-11-27 08:00,27,82.25,82.275,82.25,82.275,80
20121201|2012-11-27 08:30,27,82.25,82.275,82.05,82.225,292
20121201|2012-11-27 09:00,27,82.275,82.275,82.125,82.25,783
20121201|2012-11-27 09:30,27,82.25,82.25,81.925,82.2,1148
20121201|2012-11-27 10:00,27,82.2,82.3,82.1,82.25,672
20121201|2012-11-27 10:30,27,82.275,82.35,82.1,82.175,419
20121201|2012-11-27 11:00,27,82.2,82.375,82.2,82.225,195
20121201|2012-11-27 11:30,27,82.25,82.425,82.225,82.35,239
20121201|2012-11-27 12:00,27,82.375,82.475,82.275,82.325,388
20121201|2012-11-27 12:30,27,82.375,82.55,82.275,82.4,751
20121201|2012-11-27 13:00,27,82.35,82.5,82.35,82.5,180
20121201|2012-11-27 13:30,27,82.5,82.75,82.5,82.725,378
20121201|2012-11-27 14:00,27,82.7,82.725,82.65,82.65,36
20121201|2012-11-27 14:30,27,82.7,82.825,82.675,82.8,122
20121201|2012-11-27 15:00,27,82.775,82.975,82.775,82.95,213
20121201|2012-11-27 15:30,27,82.925,82.975,82.825,82.9,423
20121201|2012-11-27 17:00,28,82.85,82.925,82.7,82.7,61
20121201|2012-11-27 17:30,28,82.75,82.825,82.725,82.825,12
20121201|2012-11-27 18:00,28,82.825,82.875,82.8,82.875,16
20121201|2012-11-27 18:30,28,82.85,82.85,82.85,82.85,14
20121201|2012-11-27 19:00,28,82.825,82.85,82.825,82.85,11
20121201|2012-11-27 20:30,28,82.8,82.8,82.8,82.8,2
20121201|2012-11-27 21:00,28,82.8,82.825,82.8,82.825,13
20121201|2012-11-27 21:30,28,82.8,82.8,82.8,82.8,1
20121201|2012-11-27 22:00,28,82.85,82.875,82.85,82.85,20
20121201|2012-11-27 22:30,28,82.875,82.875,82.875,82.875,1
20121201|2012-11-27 23:00,28,82.85,82.85,82.85,82.85,4
20121201|2012-11-27 23:30,28,82.875,82.9,82.875,82.9,11
20121201|2012-11-28 00:00,28,82.9,82.95,82.9,82.95,80
20121201|2012-11-28 01:00,28,82.925,82.925,82.925,82.925,4
20121201|2012-11-28 02:00,28,82.925,82.975,82.9,82.975,55
20121201|2012-11-28 02:30,28,83,83.075,83,83.05,70
20121201|2012-11-28 03:00,28,83.05,83.075,83,83.05,64
20121201|2012-11-28 03:30,28,83,83.05,82.95,82.95,26
20121201|2012-11-28 04:00,28,82.925,82.925,82.9,82.9,5
20121201|2012-11-28 06:30,28,82.875,82.875,82.775,82.775,58
20121201|2012-11-28 07:00,28,82.775,82.925,82.775,82.875,35
20121201|2012-11-28 07:30,28,82.85,82.85,82.825,82.85,15
20121201|2012-11-28 08:00,28,82.85,82.975,82.825,82.95,163
20121201|2012-11-28 08:30,28,82.975,83.325,82.95,83.275,474
20121201|2012-11-28 09:00,28,83.275,83.425,83.125,83.35,600
20121201|2012-11-28 09:30,28,83.325,83.7,83.325,83.5,2056
20121201|2012-11-28 10:00,28,83.5,83.55,83.425,83.475,410
20121201|2012-11-28 10:30,28,83.45,83.575,83.4,83.45,545
20121201|2012-11-28 11:00,28,83.475,83.75,83.425,83.75,542
20121201|2012-11-28 11:30,28,83.75,83.8,83.55,83.65,546
20121201|2012-11-28 12:00,28,83.675,83.8,83.625,83.775,338
20121201|2012-11-28 12:30,28,83.775,83.775,83.575,83.725,957
20121201|2012-11-28 13:00,28,83.75,83.775,83.675,83.675,475
20121201|2012-11-28 13:30,28,83.7,83.75,83.7,83.75,36
20121201|2012-11-28 14:00,28,83.75,83.775,83.7,83.775,35
20121201|2012-11-28 14:30,28,83.775,83.875,83.7,83.825,285
20121201|2012-11-28 15:00,28,83.8,83.8,83.6,83.7,328
20121201|2012-11-28 15:30,28,83.725,83.775,83.7,83.75,93
20121201|2012-11-28 17:00,29,83.8,84.025,83.8,84,126
20121201|2012-11-28 17:30,29,84,84.05,84,84.05,24
20121201|2012-11-28 18:00,29,84.075,84.075,83.975,83.975,26
20121201|2012-11-28 18:30,29,83.95,84,83.95,84,26
20121201|2012-11-28 19:00,29,84,84.025,83.95,84.025,23
20121201|2012-11-28 19:30,29,84,84.025,83.975,83.975,5
20121201|2012-11-28 20:00,29,83.975,83.975,83.85,83.9,36
20121201|2012-11-28 20:30,29,83.925,83.925,83.925,83.925,11
20121201|2012-11-28 21:00,29,83.9,83.9,83.9,83.9,8
20121201|2012-11-28 21:30,29,83.9,83.95,83.9,83.95,27
20121201|2012-11-28 22:00,29,83.975,84,83.925,83.925,33
20121201|2012-11-28 22:30,29,83.925,84.025,83.925,84.025,10
20121201|2012-11-28 23:00,29,84.025,84.025,84.025,84.025,6
20121201|2012-11-29 00:00,29,84,84.025,84,84,10
20121201|2012-11-29 00:30,29,84.05,84.05,84.05,84.05,8
20121201|2012-11-29 01:00,29,84.05,84.05,84,84.05,29
20121201|2012-11-29 01:30,29,84,84.075,84,84.075,27
20121201|2012-11-29 02:00,29,84.025,84.075,84.025,84.075,6
20121201|2012-11-29 02:30,29,84.075,84.075,84.075,84.075,6
20121201|2012-11-29 03:00,29,84.075,84.075,84.075,84.075,52
20121201|2012-11-29 03:30,29,84.05,84.05,84.05,84.05,1
20121201|2012-11-29 04:00,29,84.05,84.05,84.025,84.025,4
20121201|2012-11-29 04:30,29,84.025,84.025,84.025,84.025,1
20121201|2012-11-29 05:00,29,84.05,84.05,84.05,84.05,2
20121201|2012-11-29 05:30,29,84.05,84.225,84.05,84.175,199
20121201|2012-11-29 06:00,29,84.2,84.2,84.175,84.175,3
20121201|2012-11-29 06:30,29,84.15,84.15,84.125,84.15,7
20121201|2012-11-29 07:00,29,84.125,84.2,84.125,84.15,47
20121201|2012-11-29 07:30,29,84.125,84.4,84.125,84.4,119
20121201|2012-11-29 08:00,29,84.4,84.45,84.275,84.35,188
20121201|2012-11-29 08:30,29,84.35,84.425,84.325,84.35,247
20121201|2012-11-29 09:00,29,84.3,84.65,84.275,84.45,847
20121201|2012-11-29 09:30,29,84.45,84.6,84.35,84.45,594
20121201|2012-11-29 10:00,29,84.475,84.65,84.475,84.525,485
20121201|2012-11-29 10:30,29,84.575,84.65,84.175,84.25,1239
20121201|2012-11-29 11:00,29,84.25,84.25,83.775,83.975,1584
20121201|2012-11-29 11:30,29,83.95,84.15,83.825,84.15,460
20121201|2012-11-29 12:00,29,84.15,84.175,83.625,83.75,1262
20121201|2012-11-29 12:30,29,83.725,83.75,83.5,83.725,1032
20121201|2012-11-29 13:00,29,83.725,83.775,83.575,83.625,541
20121201|2012-11-29 13:30,29,83.625,83.725,83.575,83.725,174
20121201|2012-11-29 14:00,29,83.75,83.825,83.75,83.8,54
20121201|2012-11-29 14:30,29,83.8,83.85,83.7,83.85,77
20121201|2012-11-29 15:00,29,83.875,83.875,83.725,83.775,124
20121201|2012-11-29 15:30,29,83.775,83.8,83.725,83.725,63
20121201|2012-11-29 17:00,30,83.75,83.85,83.725,83.775,54
20121201|2012-11-29 18:00,30,83.725,83.725,83.6,83.6,13
20121201|2012-11-29 18:30,30,83.6,83.625,83.575,83.625,11
20121201|2012-11-29 19:00,30,83.575,83.675,83.575,83.625,15
20121201|2012-11-29 19:30,30,83.675,83.675,83.575,83.575,13
20121201|2012-11-29 20:00,30,83.65,83.65,83.6,83.6,5
20121201|2012-11-29 21:00,30,83.65,83.65,83.65,83.65,1
20121201|2012-11-29 22:00,30,83.675,83.675,83.675,83.675,17
20121201|2012-11-29 22:30,30,83.625,83.625,83.6,83.6,26
20121201|2012-11-29 23:00,30,83.6,83.6,83.6,83.6,1
20121201|2012-11-30 00:00,30,83.6,83.6,83.55,83.55,24
20121201|2012-11-30 00:30,30,83.55,83.55,83.55,83.55,1
20121201|2012-11-30 01:00,30,83.6,83.6,83.6,83.6,15
20121201|2012-11-30 02:30,30,83.575,83.6,83.55,83.6,57
20121201|2012-11-30 03:00,30,83.525,83.525,83.5,83.5,109
20121201|2012-11-30 03:30,30,83.525,83.525,83.525,83.525,5
20121201|2012-11-30 04:00,30,83.475,83.475,83.45,83.45,4
20121201|2012-11-30 04:30,30,83.475,83.475,83.475,83.475,1
20121201|2012-11-30 05:00,30,83.475,83.475,83.475,83.475,1
20121201|2012-11-30 05:30,30,83.45,83.525,83.45,83.525,8
20121201|2012-11-30 06:00,30,83.525,83.525,83.5,83.5,54
20121201|2012-11-30 06:30,30,83.475,83.475,83.45,83.45,63
20121201|2012-11-30 07:00,30,83.475,83.725,83.4,83.7,221
20121201|2012-11-30 07:30,30,83.75,83.925,83.7,83.9,275
20121201|2012-11-30 08:00,30,83.9,84.025,83.9,84,234
20121201|2012-11-30 08:30,30,84,84.05,83.8,83.8,150
20121201|2012-11-30 09:00,30,83.825,84.025,83.7,83.825,696
20121201|2012-11-30 09:30,30,83.825,84.025,83.625,83.875,895
20121201|2012-11-30 10:00,30,83.875,83.925,83.7,83.85,463
20121201|2012-11-30 10:30,30,83.85,84.1,83.75,84.05,670
20121201|2012-11-30 11:00,30,84.025,84.075,83.95,83.95,161
20121201|2012-11-30 11:30,30,84,84.075,83.975,84,315
20121201|2012-11-30 12:00,30,83.95,84.1,83.9,84.075,232
20121201|2012-11-30 12:30,30,84.075,84.125,83.9,84.025,820
20121201|2012-11-30 13:00,30,84.05,84.1,83.9,84.1,269
20121201|2012-11-30 13:30,30,84.1,84.175,84.075,84.175,137
20121201|2012-12-03 09:00,3,84.15,84.625,84.1,84.35,887
20121201|2012-12-03 09:30,3,84.35,84.9,84.325,84.875,778
20121201|2012-12-03 10:00,3,84.9,84.975,84.7,84.9,1071
20121201|2012-12-03 10:30,3,84.925,85,84.875,84.95,622
20121201|2012-12-03 11:00,3,84.95,85.025,84.925,84.95,504
20121201|2012-12-03 11:30,3,84.95,84.975,84.8,84.8,509
20121201|2012-12-03 12:00,3,84.8,84.85,84.675,84.675,349
20121201|2012-12-03 12:30,3,84.7,84.725,83.65,83.875,2084
20121201|2012-12-03 13:00,3,83.875,83.9,83.7,83.725,734
20121201|2012-12-03 13:30,3,83.725,83.975,83.725,83.975,120
20121201|2012-12-03 14:00,3,84,84.1,83.975,84.075,59
20121201|2012-12-03 14:30,3,84.1,84.225,84.1,84.225,156
20121201|2012-12-03 15:00,3,84.25,84.475,84.2,84.45,172
20121201|2012-12-03 15:30,3,84.45,84.45,84.2,84.25,126
20121201|2012-12-03 17:00,4,84.025,84.075,83.925,84.05,98
20121201|2012-12-03 17:30,4,84.025,84.05,84.025,84.05,25
20121201|2012-12-03 18:00,4,84.05,84.075,83.975,84,58
20121201|2012-12-03 18:30,4,83.975,84.075,83.975,84.05,15
20121201|2012-12-03 19:00,4,84.075,84.075,84.075,84.075,1
20121201|2012-12-03 19:30,4,84.05,84.05,84.05,84.05,4
20121201|2012-12-03 20:00,4,84.025,84.025,84.025,84.025,2
20121201|2012-12-03 21:00,4,84.075,84.075,84,84,11
20121201|2012-12-03 21:30,4,84.025,84.05,84,84.05,10
20121201|2012-12-03 22:30,4,84,84,84,84,1
20121201|2012-12-03 23:00,4,84.075,84.075,84.075,84.075,1
20121201|2012-12-03 23:30,4,84.075,84.1,84.075,84.1,5
20121201|2012-12-04 00:00,4,84.075,84.075,84.075,84.075,1
20121201|2012-12-04 01:00,4,84.075,84.075,84.075,84.075,1
20121201|2012-12-04 01:30,4,84.1,84.1,84.05,84.05,6
20121201|2012-12-04 02:00,4,84.025,84.025,84.025,84.025,1
20121201|2012-12-04 02:30,4,84.025,84.05,84.025,84.05,2
20121201|2012-12-04 04:00,4,84.025,84.025,84,84,4
20121201|2012-12-04 04:30,4,83.975,83.975,83.925,83.925,47
20121201|2012-12-04 05:30,4,83.95,83.95,83.925,83.95,5
20121201|2012-12-04 06:00,4,83.95,83.95,83.925,83.925,25
20121201|2012-12-04 06:30,4,83.975,84.1,83.975,84.1,55
20121201|2012-12-04 07:00,4,84.075,84.2,84.075,84.2,29
20121201|2012-12-04 07:30,4,84.2,84.5,84.2,84.35,219
20121201|2012-12-04 08:00,4,84.35,84.625,84.3,84.6,255
20121201|2012-12-04 08:30,4,84.6,84.675,84.5,84.575,324
20121201|2012-12-04 09:00,4,84.55,84.65,84.35,84.375,1671
20121201|2012-12-04 09:30,4,84.35,84.4,84.3,84.35,478
20121201|2012-12-04 10:00,4,84.35,84.4,84.125,84.15,753
20121201|2012-12-04 10:30,4,84.175,84.425,83.8,84.4,1369
20121201|2012-12-04 11:00,4,84.4,84.65,84.3,84.5,1096
20121201|2012-12-04 11:30,4,84.5,84.625,84.275,84.5,819
20121201|2012-12-04 12:00,4,84.5,84.6,84.325,84.325,437
20121201|2012-12-04 12:30,4,84.325,84.5,84.175,84.5,935
20121201|2012-12-04 13:00,4,84.5,84.575,84.3,84.375,579
20121201|2012-12-04 13:30,4,84.4,84.5,84.4,84.5,23
20121201|2012-12-04 14:00,4,84.5,84.65,84.5,84.625,103
20121201|2012-12-04 14:30,4,84.625,84.725,84.6,84.625,391
20121201|2012-12-04 15:00,4,84.675,84.775,84.575,84.575,172
20121201|2012-12-04 15:30,4,84.6,84.625,84.525,84.525,67
20121201|2012-12-04 17:00,5,84.525,84.575,84.525,84.575,6
20121201|2012-12-04 17:30,5,84.575,84.6,84.475,84.475,18
20121201|2012-12-04 18:00,5,84.475,84.5,84.475,84.475,8
20121201|2012-12-04 18:30,5,84.475,84.475,84.45,84.45,5
20121201|2012-12-04 19:00,5,84.45,84.5,84.45,84.5,7
20121201|2012-12-04 20:00,5,84.425,84.425,84.4,84.4,6
20121201|2012-12-04 20:30,5,84.425,84.425,84.4,84.4,4
20121201|2012-12-04 21:00,5,84.375,84.4,84.375,84.4,2
20121201|2012-12-04 21:30,5,84.375,84.375,84.35,84.35,3
20121201|2012-12-04 22:00,5,84.35,84.35,84.325,84.325,6
20121201|2012-12-04 22:30,5,84.325,84.325,84.325,84.325,20
20121201|2012-12-04 23:00,5,84.35,84.35,84.3,84.3,3
20121201|2012-12-05 00:00,5,84.325,84.325,84.325,84.325,2
20121201|2012-12-05 00:30,5,84.325,84.325,84.325,84.325,1
20121201|2012-12-05 01:30,5,84.275,84.275,84.275,84.275,1
20121201|2012-12-05 02:00,5,84.275,84.275,84.275,84.275,1
20121201|2012-12-05 03:00,5,84.3,84.3,84.275,84.275,4
20121201|2012-12-05 04:00,5,84.25,84.25,84.125,84.125,25
20121201|2012-12-05 04:30,5,84.125,84.225,84.1,84.225,8
20121201|2012-12-05 05:30,5,84.225,84.225,84.225,84.225,2
20121201|2012-12-05 06:00,5,84.25,84.45,84.25,84.45,81
20121201|2012-12-05 06:30,5,84.45,84.5,84.4,84.45,50
20121201|2012-12-05 07:00,5,84.5,84.625,84.5,84.625,30
20121201|2012-12-05 07:30,5,84.625,84.725,84.625,84.7,129
20121201|2012-12-05 08:00,5,84.7,84.725,84.525,84.525,81
20121201|2012-12-05 08:30,5,84.6,84.725,84.55,84.675,125
20121201|2012-12-05 09:00,5,84.675,84.725,84.5,84.525,718
20121201|2012-12-05 09:30,5,84.55,84.55,84.275,84.425,537
20121201|2012-12-05 10:00,5,84.45,84.625,84.375,84.6,434
20121201|2012-12-05 10:30,5,84.575,84.8,84.575,84.75,524
20121201|2012-12-05 11:00,5,84.75,84.875,84.675,84.8,371
20121201|2012-12-05 11:30,5,84.825,84.825,84.775,84.775,182
20121201|2012-12-05 12:00,5,84.8,84.825,84.575,84.625,199
20121201|2012-12-05 12:30,5,84.65,84.975,84.6,84.9,959
20121201|2012-12-05 13:00,5,84.9,85,84.875,85,565
20121201|2012-12-05 13:30,5,84.975,84.975,84.925,84.975,44
20121201|2012-12-05 14:00,5,84.975,85.075,84.95,85.075,71
20121201|2012-12-05 14:30,5,85.05,85.1,85.05,85.1,34
20121201|2012-12-05 15:00,5,85.1,85.15,84.95,84.95,77
20121201|2012-12-05 15:30,5,84.95,85,84.95,84.95,97
20121201|2012-12-05 17:00,6,84.8,84.875,84.775,84.775,35
20121201|2012-12-05 17:30,6,84.775,84.775,84.7,84.775,56
20121201|2012-12-05 18:00,6,84.725,84.825,84.725,84.8,43
20121201|2012-12-05 18:30,6,84.825,84.825,84.8,84.8,6
20121201|2012-12-05 19:00,6,84.8,84.8,84.8,84.8,2
20121201|2012-12-05 19:30,6,84.775,84.775,84.775,84.775,8
20121201|2012-12-05 20:00,6,84.775,84.775,84.75,84.75,41
20121201|2012-12-05 20:30,6,84.75,84.775,84.75,84.75,18
20121201|2012-12-05 21:00,6,84.75,84.75,84.7,84.725,26
20121201|2012-12-05 21:30,6,84.7,84.7,84.7,84.7,17
20121201|2012-12-05 22:00,6,84.7,84.75,84.7,84.7,9
20121201|2012-12-05 22:30,6,84.675,84.675,84.675,84.675,1
20121201|2012-12-05 23:30,6,84.725,84.75,84.725,84.75,18
20121201|2012-12-06 01:30,6,84.75,84.75,84.75,84.75,2
20121201|2012-12-06 03:30,6,84.75,84.75,84.75,84.75,1
20121201|2012-12-06 04:30,6,84.75,84.75,84.75,84.75,12
20121201|2012-12-06 05:00,6,84.775,84.775,84.775,84.775,3
20121201|2012-12-06 05:30,6,84.75,84.75,84.75,84.75,2
20121201|2012-12-06 06:00,6,84.75,84.75,84.675,84.725,54
20121201|2012-12-06 06:30,6,84.675,84.725,84.65,84.675,40
20121201|2012-12-06 07:00,6,84.675,84.725,84.6,84.725,138
20121201|2012-12-06 07:30,6,84.75,84.75,84.575,84.725,80
20121201|2012-12-06 08:00,6,84.7,84.7,84.225,84.275,681
20121201|2012-12-06 08:30,6,84.275,84.55,84.25,84.5,253
20121201|2012-12-06 09:00,6,84.475,84.475,84.15,84.175,1175
20121201|2012-12-06 09:30,6,84.175,84.275,84.15,84.175,384
20121201|2012-12-06 10:00,6,84.2,84.35,84.2,84.325,302
20121201|2012-12-06 10:30,6,84.325,84.425,84.225,84.225,419
20121201|2012-12-06 11:00,6,84.225,84.25,83.975,84.2,790
20121201|2012-12-06 11:30,6,84.225,84.4,84.2,84.35,310
20121201|2012-12-06 12:00,6,84.375,84.5,84.3,84.3,346
20121201|2012-12-06 12:30,6,84.3,84.3,83.425,83.5,1760
20121201|2012-12-06 13:00,6,83.475,83.725,83.4,83.6,597
20121201|2012-12-06 13:30,6,83.625,83.625,83.55,83.625,61
20121201|2012-12-06 14:00,6,83.625,83.65,83.575,83.65,36
20121201|2012-12-06 14:30,6,83.65,83.65,83.575,83.575,56
20121201|2012-12-06 15:00,6,83.6,83.6,83.375,83.4,125
20121201|2012-12-06 15:30,6,83.4,83.475,83.35,83.35,91
20121201|2012-12-06 17:00,7,83.375,83.375,83.325,83.35,22
20121201|2012-12-06 17:30,7,83.35,83.35,83.35,83.35,1
20121201|2012-12-06 18:00,7,83.35,83.35,83.325,83.325,8
20121201|2012-12-06 20:30,7,83.325,83.325,83.325,83.325,1
20121201|2012-12-06 21:30,7,83.3,83.3,83.1,83.1,122
20121201|2012-12-06 22:00,7,83.15,83.2,83.15,83.2,10
20121201|2012-12-06 22:30,7,83.2,83.2,83.2,83.2,1
20121201|2012-12-07 00:00,7,83.15,83.15,83.125,83.125,4
20121201|2012-12-07 00:30,7,83.125,83.125,83.125,83.125,2
20121201|2012-12-07 03:00,7,83.1,83.1,83.1,83.1,1
20121201|2012-12-07 03:30,7,83.1,83.1,83.1,83.1,3
20121201|2012-12-07 04:00,7,83.1,83.1,83.05,83.05,12
20121201|2012-12-07 05:00,7,83.125,83.125,83.125,83.125,1
20121201|2012-12-07 06:00,7,83.075,83.075,83.075,83.075,3
20121201|2012-12-07 06:30,7,83.05,83.05,83,83.025,82
20121201|2012-12-07 07:00,7,83,83.1,82.825,83,221
20121201|2012-12-07 07:30,7,83,83.1,82.9,83.075,140
20121201|2012-12-07 08:00,7,83.05,83.1,82.875,82.9,280
20121201|2012-12-07 08:30,7,82.875,82.875,82.55,82.725,651
20121201|2012-12-07 09:00,7,82.725,82.825,82.4,82.425,1004
20121201|2012-12-07 09:30,7,82.475,82.525,82.35,82.425,463
20121201|2012-12-07 10:00,7,82.475,82.475,82,82.025,893
20121201|2012-12-07 10:30,7,82.05,82.6,82.05,82.475,600
20121201|2012-12-07 11:00,7,82.45,82.45,82.125,82.25,1153
20121201|2012-12-07 11:30,7,82.25,82.475,82.15,82.425,316
20121201|2012-12-07 12:00,7,82.45,82.5,82.3,82.425,366
20121201|2012-12-07 12:30,7,82.375,82.55,82.125,82.25,1213
20121201|2012-12-07 13:00,7,82.275,82.35,82.2,82.275,473
20121201|2012-12-07 13:30,7,82.3,82.45,82.25,82.325,142
20121201|2012-12-10 09:00,10,82.525,82.55,82.15,82.25,710
20121201|2012-12-10 09:30,10,82.3,82.45,82.25,82.45,220
20121201|2012-12-10 10:00,10,82.45,82.65,82.45,82.6,324
20121201|2012-12-10 10:30,10,82.625,82.65,82.4,82.45,363
20121201|2012-12-10 11:00,10,82.475,82.575,82.45,82.5,133
20121201|2012-12-10 11:30,10,82.525,82.55,82.125,82.2,394
20121201|2012-12-10 12:00,10,82.2,82.225,82.15,82.225,59
20121201|2012-12-10 12:30,10,82.225,82.35,82.15,82.15,312
20121201|2012-12-10 13:00,10,82.15,82.325,82.125,82.325,404
20121201|2012-12-10 13:30,10,82.325,82.325,82.275,82.325,60
20121201|2012-12-10 14:00,10,82.325,82.475,82.25,82.425,177
20121201|2012-12-10 14:30,10,82.4,82.5,82.275,82.325,322
20121201|2012-12-10 15:00,10,82.35,82.35,82.15,82.225,222
20121201|2012-12-10 15:30,10,82.2,82.2,82.125,82.175,118
20121201|2012-12-10 17:00,11,82.15,82.15,82.15,82.15,3
20121201|2012-12-10 17:30,11,82.15,82.175,82.15,82.175,2
20121201|2012-12-10 18:30,11,82.15,82.15,82.15,82.15,2
20121201|2012-12-10 19:00,11,82.15,82.15,82.15,82.15,1
20121201|2012-12-10 19:30,11,82.175,82.175,82.175,82.175,2
20121201|2012-12-10 21:30,11,82.2,82.2,82.2,82.2,6
20121201|2012-12-10 22:00,11,82.2,82.2,82.2,82.2,11
20121201|2012-12-10 22:30,11,82.2,82.2,82.2,82.2,4
20121201|2012-12-11 00:30,11,82.15,82.15,82.15,82.15,1
20121201|2012-12-11 01:30,11,82.15,82.15,82.15,82.15,16
20121201|2012-12-11 02:30,11,82.15,82.15,82.15,82.15,1
20121201|2012-12-11 03:00,11,82.2,82.2,82.2,82.2,77
20121201|2012-12-11 03:30,11,82.15,82.15,82.15,82.15,1
20121201|2012-12-11 04:30,11,82.15,82.15,82.1,82.1,26
20121201|2012-12-11 06:30,11,82.15,82.15,82.15,82.15,1
20121201|2012-12-11 07:00,11,82.125,82.125,81.875,81.925,120
20121201|2012-12-11 07:30,11,81.95,82,81.9,82,68
20121201|2012-12-11 08:00,11,82,82,81.975,82,72
20121201|2012-12-11 08:30,11,82,82.15,82,82.075,108
20121201|2012-12-11 09:00,11,82.075,82.075,81.575,81.6,1303
20121201|2012-12-11 09:30,11,81.6,81.825,81.575,81.675,634
20121201|2012-12-11 10:00,11,81.7,81.95,81.65,81.925,624
20121201|2012-12-11 10:30,11,81.875,81.975,81.8,81.875,667
20121201|2012-12-11 11:00,11,81.85,81.9,81.75,81.825,142
20121201|2012-12-11 11:30,11,81.775,81.825,81.7,81.775,155
20121201|2012-12-11 12:00,11,81.825,81.95,81.8,81.9,231
20121201|2012-12-11 12:30,11,81.875,82.1,81.85,82.025,424
20121201|2012-12-11 13:00,11,82.05,82.075,81.975,81.975,272
20121201|2012-12-11 13:30,11,81.975,82,81.975,82,33
20121201|2012-12-11 14:00,11,81.975,82,81.975,82,2
20121201|2012-12-11 14:30,11,82.025,82.025,81.85,81.85,84
20121201|2012-12-11 15:00,11,81.825,81.875,81.8,81.8,33
20121201|2012-12-11 15:30,11,81.825,82.125,81.825,82.1,92
20121201|2012-12-11 17:00,12,82.15,82.15,82.125,82.125,15
20121201|2012-12-11 17:30,12,82.15,82.175,82.15,82.175,5
20121201|2012-12-11 20:00,12,82.175,82.2,82.175,82.2,3
20121201|2012-12-11 20:30,12,82.2,82.2,82.2,82.2,2
20121201|2012-12-11 22:00,12,82.15,82.15,82.1,82.1,10
20121201|2012-12-12 03:00,12,82.1,82.1,82.1,82.1,1
20121201|2012-12-12 04:30,12,82.075,82.075,82.075,82.075,1
20121201|2012-12-12 05:30,12,82.075,82.075,82.075,82.075,1
20121201|2012-12-12 06:00,12,82.075,82.075,81.95,81.95,22
20121201|2012-12-12 06:30,12,81.925,81.925,81.875,81.875,13
20121201|2012-12-12 07:00,12,81.875,81.9,81.825,81.825,25
20121201|2012-12-12 07:30,12,81.85,81.85,81.575,81.7,202
20121201|2012-12-12 08:00,12,81.725,81.75,81.55,81.625,124
20121201|2012-12-12 08:30,12,81.65,81.675,81.65,81.675,29
20121201|2012-12-12 09:00,12,81.675,81.85,81.625,81.85,228
20121201|2012-12-12 09:30,12,81.85,81.9,81.775,81.875,96
20121201|2012-12-12 10:00,12,81.875,81.925,81.875,81.9,104
20121201|2012-12-12 10:30,12,81.9,81.9,81.825,81.875,60
20121201|2012-12-12 11:00,12,81.875,81.9,81.8,81.85,95
20121201|2012-12-12 11:30,12,81.8,81.85,81.775,81.85,113
20121201|2012-12-12 12:00,12,81.85,82.025,81.825,81.85,627
20121201|2012-12-12 12:30,12,81.85,82.075,81.85,82.075,580
20121201|2012-12-12 13:00,12,82.05,82.075,82,82.05,284
20121201|2012-12-12 13:30,12,82.075,82.125,82.05,82.05,36
20121201|2012-12-12 14:00,12,82.05,82.1,82.05,82.1,10
20121201|2012-12-12 14:30,12,82.075,82.1,82.05,82.075,55
20121201|2012-12-12 15:00,12,82.075,82.2,82.075,82.175,279
20121201|2012-12-12 15:30,12,82.15,82.15,82,82,97
20121201|2012-12-12 17:00,13,82.075,82.15,82.075,82.15,14
20121201|2012-12-12 18:00,13,82.175,82.175,82.1,82.1,7
20121201|2012-12-12 19:00,13,82.125,82.125,82.1,82.1,4
20121201|2012-12-12 21:30,13,82.125,82.125,82.125,82.125,3
20121201|2012-12-12 22:00,13,82.125,82.125,82.125,82.125,2
20121201|2012-12-12 23:00,13,82.075,82.075,82.075,82.075,1
20121201|2012-12-13 00:00,13,82.1,82.1,82.1,82.1,17
20121201|2012-12-13 05:30,13,82.1,82.1,82.1,82.1,1
20121201|2012-12-13 06:00,13,82.1,82.1,82.1,82.1,2
20121201|2012-12-13 06:30,13,82.1,82.1,82.1,82.1,21
20121201|2012-12-13 07:00,13,82.1,82.2,82.1,82.2,38
20121201|2012-12-13 07:30,13,82.2,82.2,82.15,82.15,60
20121201|2012-12-13 08:00,13,82.15,82.175,82.1,82.175,64
20121201|2012-12-13 08:30,13,82.175,82.2,82.125,82.15,112
20121201|2012-12-13 09:00,13,82.175,82.2,81.975,82.05,328
20121201|2012-12-13 09:30,13,82.05,82.2,82.05,82.15,334
20121201|2012-12-13 10:00,13,82.15,82.2,82.125,82.175,154
20121201|2012-12-13 10:30,13,82.175,82.25,82.125,82.225,366
20121201|2012-12-13 11:00,13,82.225,82.25,82.175,82.2,73
20121201|2012-12-13 11:30,13,82.2,82.2,82.15,82.175,181
20121201|2012-12-13 12:00,13,82.175,82.225,82.075,82.075,275
20121201|2012-12-13 12:30,13,82.075,82.125,82,82.125,342
20121201|2012-12-13 13:00,13,82.125,82.175,82.125,82.15,84
20121201|2012-12-13 13:30,13,82.175,82.175,82.125,82.125,9
20121201|2012-12-13 14:00,13,82.15,82.2,82.15,82.2,32
20121201|2012-12-13 14:30,13,82.2,82.25,82.2,82.225,52
20121201|2012-12-13 15:00,13,82.25,82.25,82.225,82.25,37
20121201|2012-12-13 15:30,13,82.25,82.25,82.25,82.25,20
20121201|2012-12-13 19:30,14,82.2,82.2,82.2,82.2,1
20121201|2012-12-13 20:00,14,82.2,82.2,82.15,82.15,8
20121201|2012-12-13 20:30,14,82.1,82.1,82.075,82.075,12
20121201|2012-12-13 23:30,14,82.2,82.2,82.2,82.2,1
20121201|2012-12-14 06:30,14,82.05,82.1,82.05,82.075,13
20121201|2012-12-14 07:00,14,82.075,82.125,82.075,82.125,21
20121201|2012-12-14 07:30,14,82.175,82.175,82.125,82.15,8
20121201|2012-12-14 08:00,14,82.15,82.15,82.075,82.075,44
20121201|2012-12-14 08:30,14,82.15,82.175,82.1,82.175,92
20121201|2012-12-14 09:00,14,82.175,82.2,82.125,82.2,58
20121201|2012-12-14 09:30,14,82.2,82.2,82.075,82.1,357
20121201|2012-12-14 10:00,14,82.075,82.075,81.975,81.975,463
20121201|2012-12-14 10:30,14,82.025,82.05,82,82.05,81
20121201|2012-12-14 11:00,14,82.05,82.05,82,82.025,84
20121201|2012-12-14 11:30,14,82.025,82.025,81.975,81.975,317
20130201|2012-05-03 13:00,3,79.95,80,79.875,79.95,31
20130201|2012-05-03 13:30,3,80,80,79.975,79.975,2
20130201|2012-05-03 15:00,3,79.875,79.9,79.875,79.9,4
20130201|2012-05-03 15:30,3,79.825,79.825,79.825,79.825,1
20130201|2012-05-03 21:00,4,80.1,80.1,80.1,80.1,1
20130201|2012-05-04 04:00,4,79.9,79.9,79.9,79.9,1
20130201|2012-05-04 04:30,4,79.975,79.975,79.975,79.975,1
20130201|2012-05-04 06:30,4,79.825,79.975,79.825,79.975,3
20130201|2012-05-04 08:00,4,79.8,79.8,79.8,79.8,3
20130201|2012-05-04 09:00,4,79.675,80.075,79.675,79.75,19
20130201|2012-05-04 09:30,4,79.8,80,79.8,79.975,25
20130201|2012-05-04 10:00,4,79.725,79.875,79.525,79.675,41
20130201|2012-05-04 10:30,4,79.675,79.75,79.6,79.65,21
20130201|2012-05-04 11:00,4,79.65,79.65,79.3,79.3,16
20130201|2012-05-04 11:30,4,79.3,79.45,79.2,79.45,11
20130201|2012-05-04 12:00,4,79.2,79.4,79.2,79.2,19
20130201|2012-05-04 12:30,4,79.3,79.6,79.3,79.55,9
20130201|2012-05-04 13:00,4,79.575,79.575,79.45,79.45,4
20130201|2012-05-04 13:30,4,79.5,79.525,79.5,79.525,2
20130201|2012-05-07 09:00,7,79.5,79.8,79.5,79.8,9
20130201|2012-05-07 09:30,7,79.725,79.725,79.475,79.475,4
20130201|2012-05-07 10:00,7,79.35,79.35,79.1,79.25,8
20130201|2012-05-07 10:30,7,79.175,79.175,79.05,79.05,6
20130201|2012-05-07 11:00,7,78.775,78.8,78.725,78.725,9
20130201|2012-05-07 11:30,7,78.7,79.1,78.65,79.1,9
20130201|2012-05-07 12:00,7,79.5,79.5,79.5,79.5,3
20130201|2012-05-07 12:30,7,79.625,79.625,79.625,79.625,4
20130201|2012-05-07 14:30,7,79.5,79.5,79.5,79.5,1
20130201|2012-05-08 07:30,8,79.3,79.3,79.3,79.3,2
20130201|2012-05-08 09:00,8,79.3,79.3,79.175,79.2,11
20130201|2012-05-08 09:30,8,79.025,79.1,78.55,78.55,28
20130201|2012-05-08 10:00,8,78.85,78.95,78.8,78.825,28
20130201|2012-05-08 10:30,8,79,79,78.85,78.85,4
20130201|2012-05-08 11:00,8,78.775,78.775,78.575,78.65,20
20130201|2012-05-08 11:30,8,78.8,79,78.8,79,103
20130201|2012-05-08 12:00,8,78.725,78.75,78.625,78.75,9
20130201|2012-05-08 12:30,8,78.65,78.65,78.375,78.4,143
20130201|2012-05-08 13:00,8,78.5,78.5,78.45,78.45,14
20130201|2012-05-08 22:30,9,78.825,78.825,78.825,78.825,1
20130201|2012-05-09 02:30,9,78.6,78.6,78.6,78.6,1
20130201|2012-05-09 07:30,9,78.55,78.55,78.375,78.375,9
20130201|2012-05-09 08:00,9,78.375,78.375,78.375,78.375,2
20130201|2012-05-09 08:30,9,78.375,78.475,78.35,78.35,11
20130201|2012-05-09 09:00,9,78.65,78.65,78.275,78.275,38
20130201|2012-05-09 09:30,9,78.5,78.925,78.475,78.7,75
20130201|2012-05-09 10:00,9,78.725,79.075,78.725,79.05,41
20130201|2012-05-09 10:30,9,78.875,78.875,78.875,78.875,1
20130201|2012-05-09 11:00,9,78.775,79.2,78.775,79.1,109
20130201|2012-05-09 11:30,9,79.15,79.15,78.925,79,11
20130201|2012-05-09 12:00,9,79,79.2,79,79.2,91
20130201|2012-05-09 12:30,9,79.175,79.2,79,79,181
20130201|2012-05-09 13:00,9,78.975,79,78.925,79,16
20130201|2012-05-09 13:30,9,79,79,79,79,1
20130201|2012-05-09 14:00,9,78.9,78.9,78.9,78.9,1
20130201|2012-05-10 06:30,10,78.775,78.775,78.775,78.775,1
20130201|2012-05-10 07:30,10,78.725,78.725,78.625,78.625,13
20130201|2012-05-10 08:00,10,78.825,78.825,78.825,78.825,2
20130201|2012-05-10 08:30,10,78.7,78.7,78.55,78.55,63
20130201|2012-05-10 09:00,10,78.55,78.55,78.125,78.175,111
20130201|2012-05-10 09:30,10,78.375,78.5,78.325,78.475,39
20130201|2012-05-10 10:00,10,78.325,78.35,78.025,78.15,142
20130201|2012-05-10 10:30,10,78.15,78.175,78.075,78.1,56
20130201|2012-05-10 11:00,10,78.125,78.2,77.95,77.95,135
20130201|2012-05-10 11:30,10,78.025,78.125,77.925,77.95,54
20130201|2012-05-10 12:00,10,78,78,77.9,77.95,15
20130201|2012-05-10 12:30,10,78,78.1,78,78.1,45
20130201|2012-05-10 15:00,10,78.225,78.325,78.225,78.275,11
20130201|2012-05-10 15:30,10,78.35,78.35,78.325,78.325,4
20130201|2012-05-10 17:00,11,78.25,78.25,78.25,78.25,1
20130201|2012-05-11 07:30,11,78.05,78.05,78.05,78.05,5
20130201|2012-05-11 08:00,11,78.1,78.1,78.075,78.075,7
20130201|2012-05-11 08:30,11,78.075,78.2,78.075,78.15,43
20130201|2012-05-11 09:00,11,78.1,78.275,78,78.225,143
20130201|2012-05-11 09:30,11,78.25,78.25,78.075,78.25,54
20130201|2012-05-11 10:00,11,78.15,78.175,78.125,78.125,94
20130201|2012-05-11 10:30,11,78.125,78.225,78.075,78.1,100
20130201|2012-05-11 11:00,11,78.125,78.125,78.125,78.125,10
20130201|2012-05-11 11:30,11,78.325,78.575,78.325,78.575,43
20130201|2012-05-11 12:00,11,78.4,78.475,78.25,78.25,65
20130201|2012-05-11 12:30,11,78.275,78.3,78.075,78.075,59
20130201|2012-05-11 13:00,11,78.075,78.075,78,78,25
20130201|2012-05-11 13:30,11,78.025,78.025,78.025,78.025,1
20130201|2012-05-14 09:00,14,78.225,78.25,77.85,77.875,103
20130201|2012-05-14 09:30,14,78,78.1,78,78.025,30
20130201|2012-05-14 10:00,14,78.075,78.125,78,78.1,54
20130201|2012-05-14 10:30,14,78.1,78.1,78.05,78.05,74
20130201|2012-05-14 11:00,14,78.1,78.1,78.025,78.025,14
20130201|2012-05-14 11:30,14,78.05,78.1,78,78,20
20130201|2012-05-14 12:00,14,78,78,78,78,2
20130201|2012-05-14 12:30,14,78.025,78.2,77.9,78.025,129
20130201|2012-05-14 13:00,14,78.125,78.25,78.075,78.25,38
20130201|2012-05-14 14:00,14,78.3,78.35,78.3,78.35,8
20130201|2012-05-14 14:30,14,78.325,78.325,78.325,78.325,3
20130201|2012-05-14 17:00,15,77.95,77.95,77.95,77.95,1
20130201|2012-05-15 07:30,15,78.55,78.575,78.55,78.575,5
20130201|2012-05-15 08:00,15,78.6,78.6,78.6,78.6,1
20130201|2012-05-15 08:30,15,78.6,78.825,78.6,78.775,14
20130201|2012-05-15 09:00,15,78.775,78.925,78.6,78.75,140
20130201|2012-05-15 09:30,15,78.75,78.9,78.65,78.85,39
20130201|2012-05-15 10:00,15,78.85,78.925,78.825,78.85,15
20130201|2012-05-15 10:30,15,78.85,79.275,78.85,79.275,43
20130201|2012-05-15 11:00,15,79.275,79.375,79.275,79.375,12
20130201|2012-05-15 11:30,15,79.425,79.45,79.375,79.45,10
20130201|2012-05-15 12:00,15,79.5,79.5,79.45,79.45,14
20130201|2012-05-15 12:30,15,79.5,79.55,79.5,79.5,27
20130201|2012-05-15 13:00,15,79.5,79.5,79.45,79.45,4
20130201|2012-05-15 13:30,15,79.55,79.55,79.55,79.55,3
20130201|2012-05-15 14:00,15,79.475,79.475,79.475,79.475,2
20130201|2012-05-15 14:30,15,79.3,79.3,79.3,79.3,2
20130201|2012-05-15 20:30,16,79.25,79.25,79.25,79.25,1
20130201|2012-05-16 03:00,16,79.3,79.3,79.25,79.25,9
20130201|2012-05-16 03:30,16,79.175,79.175,79.175,79.175,1
20130201|2012-05-16 07:00,16,79.45,79.45,79.45,79.45,2
20130201|2012-05-16 09:00,16,79.6,79.6,79.4,79.525,22
20130201|2012-05-16 09:30,16,79.575,79.6,79.5,79.5,23
20130201|2012-05-16 10:00,16,79.625,79.675,79.6,79.675,11
20130201|2012-05-16 10:30,16,79.7,79.7,79.7,79.7,6
20130201|2012-05-16 11:00,16,79.8,79.85,79.8,79.825,8
20130201|2012-05-16 11:30,16,79.75,79.8,79.75,79.8,10
20130201|2012-05-16 12:00,16,79.8,79.925,79.8,79.85,14
20130201|2012-05-16 12:30,16,79.9,80.1,79.85,80.1,24
20130201|2012-05-16 14:30,16,79.95,79.95,79.95,79.95,1
20130201|2012-05-17 08:30,17,80.1,80.225,80.1,80.125,9
20130201|2012-05-17 09:00,17,80.25,80.4,80.15,80.325,26
20130201|2012-05-17 09:30,17,80.3,80.3,80.3,80.3,6
20130201|2012-05-17 10:00,17,80.25,80.35,80.25,80.35,15
20130201|2012-05-17 10:30,17,80.2,80.2,80.2,80.2,7
20130201|2012-05-17 11:00,17,80,80.4,80,80.4,18
20130201|2012-05-17 11:30,17,80.4,80.4,80.3,80.3,32
20130201|2012-05-17 12:00,17,80.4,80.5,80.375,80.45,69
20130201|2012-05-17 12:30,17,80.45,80.55,80.225,80.5,32
20130201|2012-05-17 13:00,17,80.475,80.475,80.425,80.425,2
20130201|2012-05-17 13:30,17,80.275,80.325,80.275,80.325,4
20130201|2012-05-17 14:30,17,80.35,80.5,80.35,80.4,12
20130201|2012-05-17 17:30,18,80.6,80.6,80.6,80.6,3
20130201|2012-05-17 18:30,18,80.45,80.45,80.45,80.45,1
20130201|2012-05-17 22:30,18,80.4,80.4,80.4,80.4,1
20130201|2012-05-18 00:00,18,80.4,80.4,80.4,80.4,4
20130201|2012-05-18 07:00,18,80.25,80.25,80.25,80.25,1
20130201|2012-05-18 07:30,18,80.2,80.275,80.125,80.2,9
20130201|2012-05-18 08:00,18,80.275,80.275,80.2,80.2,7
20130201|2012-05-18 08:30,18,80.275,80.325,80,80,47
20130201|2012-05-18 09:00,18,80,80.5,80,80.5,177
20130201|2012-05-18 09:30,18,80.45,81,80.45,80.85,145
20130201|2012-05-18 10:00,18,80.725,80.725,80.725,80.725,4
20130201|2012-05-18 10:30,18,80.775,80.9,80.775,80.875,9
20130201|2012-05-18 11:00,18,80.75,80.75,80.75,80.75,2
20130201|2012-05-18 11:30,18,80.85,81,80.825,81,18
20130201|2012-05-18 12:00,18,81,81,80.925,80.925,4
20130201|2012-05-18 12:30,18,81,81,80.7,80.8,5
20130201|2012-05-18 13:00,18,80.8,80.8,80.55,80.55,9
20130201|2012-05-18 13:30,18,80.8,80.8,80.8,80.8,1
20130201|2012-05-21 09:00,21,80.5,80.65,80.375,80.5,16
20130201|2012-05-21 09:30,21,80.45,80.65,80.375,80.5,79
20130201|2012-05-21 10:00,21,80.5,80.6,80.5,80.6,37
20130201|2012-05-21 10:30,21,80.5,80.825,80.5,80.825,34
20130201|2012-05-21 11:00,21,80.7,80.75,80.6,80.75,31
20130201|2012-05-21 11:30,21,80.75,80.75,80.7,80.7,18
20130201|2012-05-21 12:00,21,80.7,80.825,80.7,80.825,27
20130201|2012-05-21 12:30,21,80.725,80.825,80.675,80.75,58
20130201|2012-05-21 17:00,22,80.475,80.475,80.475,80.475,7
20130201|2012-05-21 17:30,22,80.475,80.475,80.475,80.475,13
20130201|2012-05-22 03:30,22,80.425,80.425,80.375,80.375,4
20130201|2012-05-22 04:30,22,80.3,80.3,80.3,80.3,1
20130201|2012-05-22 05:30,22,80.3,80.3,80.3,80.3,1
20130201|2012-05-22 08:30,22,80.425,80.5,80.2,80.25,16
20130201|2012-05-22 09:00,22,80.325,80.475,80.325,80.45,7
20130201|2012-05-22 09:30,22,80.45,80.45,80.2,80.2,7
20130201|2012-05-22 10:00,22,80.6,80.825,80.6,80.7,13
20130201|2012-05-22 10:30,22,80.625,80.625,80.5,80.6,59
20130201|2012-05-22 11:00,22,80.625,80.65,80.55,80.55,30
20130201|2012-05-22 12:00,22,80.475,80.475,80.3,80.35,13
20130201|2012-05-22 12:30,22,80.25,80.3,80.2,80.2,14
20130201|2012-05-22 13:00,22,80.125,80.175,80.1,80.175,12
20130201|2012-05-22 13:30,22,80.1,80.1,80.1,80.1,2
20130201|2012-05-22 14:00,22,80.075,80.075,79.75,79.75,12
20130201|2012-05-22 15:00,22,79.85,79.85,79.85,79.85,1
20130201|2012-05-22 15:30,22,79.825,79.825,79.825,79.825,3
20130201|2012-05-22 17:00,23,79.8,79.8,79.725,79.725,14
20130201|2012-05-22 19:00,23,79.775,79.775,79.775,79.775,1
20130201|2012-05-22 19:30,23,79.725,79.725,79.725,79.725,2
20130201|2012-05-22 20:00,23,79.725,79.725,79.725,79.725,46
20130201|2012-05-23 00:00,23,79.675,79.675,79.675,79.675,1
20130201|2012-05-23 06:30,23,79.55,79.55,79.4,79.4,9
20130201|2012-05-23 07:30,23,79.5,79.5,79.4,79.4,6
20130201|2012-05-23 08:00,23,79.4,79.45,79.3,79.3,34
20130201|2012-05-23 08:30,23,79.25,79.25,79.1,79.15,67
20130201|2012-05-23 09:00,23,79.25,79.45,79.1,79.375,72
20130201|2012-05-23 09:30,23,79.25,79.625,79.25,79.55,116
20130201|2012-05-23 10:00,23,79.775,79.875,79.7,79.8,50
20130201|2012-05-23 10:30,23,79.925,80.4,79.8,80,146
20130201|2012-05-23 11:00,23,80.1,80.25,80.05,80.1,72
20130201|2012-05-23 11:30,23,80.1,80.25,80.05,80.175,16
20130201|2012-05-23 12:00,23,80.2,80.35,80.2,80.35,44
20130201|2012-05-23 12:30,23,80.375,80.5,80.2,80.225,21
20130201|2012-05-23 13:00,23,80.225,80.275,80.15,80.15,8
20130201|2012-05-23 14:00,23,80.15,80.15,80.15,80.15,2
20130201|2012-05-23 15:00,23,80.05,80.05,79.95,79.95,5
20130201|2012-05-23 15:30,23,80.075,80.075,79.95,79.95,2
20130201|2012-05-24 07:30,24,79.85,79.85,79.85,79.85,7
20130201|2012-05-24 08:00,24,79.85,79.85,79.85,79.85,1
20130201|2012-05-24 09:00,24,80.225,80.25,80,80.25,26
20130201|2012-05-24 09:30,24,80.15,80.275,79.975,80.025,40
20130201|2012-05-24 10:00,24,79.85,80.4,79.825,80.4,53
20130201|2012-05-24 10:30,24,80.4,80.45,80.3,80.35,31
20130201|2012-05-24 11:00,24,80.375,80.6,80.35,80.45,84
20130201|2012-05-24 11:30,24,80.4,80.45,80.2,80.2,30
20130201|2012-05-24 12:00,24,80.275,80.3,80.275,80.3,5
20130201|2012-05-24 12:30,24,80.3,80.45,80.3,80.45,11
20130201|2012-05-24 13:00,24,80.3,80.3,80.3,80.3,5
20130201|2012-05-24 13:30,24,80.225,80.3,80.225,80.275,4
20130201|2012-05-24 14:00,24,80.225,80.225,80.225,80.225,1
20130201|2012-05-24 14:30,24,80.2,80.2,80.2,80.2,1
20130201|2012-05-25 09:00,25,80.4,80.4,79.95,80.175,80
20130201|2012-05-25 09:30,25,79.9,80.075,79.9,79.925,49
20130201|2012-05-25 10:00,25,80.075,80.075,79.9,79.925,23
20130201|2012-05-25 10:30,25,80,80,79.775,79.85,41
20130201|2012-05-25 11:00,25,79.825,79.9,79.825,79.9,2
20130201|2012-05-25 11:30,25,79.925,80,79.925,80,17
20130201|2012-05-25 12:00,25,79.925,80,79.925,79.975,34
20130201|2012-05-25 12:30,25,80.025,80.25,79.975,80.05,30
20130201|2012-05-25 13:00,25,80.225,80.3,80.1,80.25,39
20130201|2012-05-29 09:00,29,80.35,81,80.25,80.5,60
20130201|2012-05-29 09:30,29,80.575,80.625,80.575,80.6,5
20130201|2012-05-29 10:00,29,80.7,80.725,80.65,80.7,10
20130201|2012-05-29 10:30,29,80.675,80.675,80.55,80.675,10
20130201|2012-05-29 11:00,29,80.55,80.55,80.5,80.5,2
20130201|2012-05-29 11:30,29,80.55,80.55,80.35,80.35,16
20130201|2012-05-29 12:30,29,80.175,80.825,80.175,80.825,14
20130201|2012-05-29 13:00,29,80.775,80.825,80.775,80.8,16
20130201|2012-05-29 14:30,29,80.725,80.725,80.725,80.725,2
20130201|2012-05-29 17:00,30,80.625,80.625,80.625,80.625,1
20130201|2012-05-30 02:00,30,80.75,80.75,80.75,80.75,2
20130201|2012-05-30 08:00,30,80.625,80.75,80.625,80.625,5
20130201|2012-05-30 08:30,30,80.625,80.625,80.225,80.225,25
20130201|2012-05-30 09:00,30,80.175,80.45,80,80.45,35
20130201|2012-05-30 09:30,30,80.3,80.3,80.05,80.05,6
20130201|2012-05-30 10:00,30,80.3,80.3,80.275,80.275,2
20130201|2012-05-30 10:30,30,80.475,80.575,80.425,80.475,8
20130201|2012-05-30 11:00,30,80.5,80.775,80.45,80.45,39
20130201|2012-05-30 11:30,30,80.475,80.95,80.475,80.925,16
20130201|2012-05-30 12:00,30,80.625,80.65,80.5,80.575,16
20130201|2012-05-30 12:30,30,80.7,80.7,80.575,80.6,13
20130201|2012-05-30 13:00,30,80.75,80.75,80.65,80.725,29
20130201|2012-05-30 13:30,30,80.675,80.675,80.675,80.675,1
20130201|2012-05-30 14:30,30,80.65,80.65,80.65,80.65,1
20130201|2012-05-30 15:00,30,80.7,80.8,80.675,80.775,13
20130201|2012-05-30 17:30,31,80.75,80.875,80.75,80.875,6
20130201|2012-05-30 19:00,31,80.925,80.925,80.925,80.925,7
20130201|2012-05-31 00:00,31,80.725,80.725,80.725,80.725,3
20130201|2012-05-31 03:00,31,80.775,80.775,80.775,80.775,2
20130201|2012-05-31 04:00,31,80.75,80.75,80.75,80.75,2
20130201|2012-05-31 05:30,31,80.7,80.7,80.7,80.7,2
20130201|2012-05-31 06:00,31,80.7,80.7,80.7,80.7,2
20130201|2012-05-31 07:00,31,80.95,81,80.95,80.975,7
20130201|2012-05-31 07:30,31,80.975,80.975,80.775,80.8,23
20130201|2012-05-31 08:00,31,80.775,80.85,80.775,80.85,2
20130201|2012-05-31 08:30,31,81,81.325,81,81.15,25
20130201|2012-05-31 09:00,31,81,81.35,81,81.1,43
20130201|2012-05-31 09:30,31,81.35,81.35,81.175,81.275,22
20130201|2012-05-31 10:00,31,81.175,81.425,81.175,81.4,34
20130201|2012-05-31 10:30,31,81.425,81.575,81.4,81.425,52
20130201|2012-05-31 11:00,31,81.6,81.725,81.4,81.475,26
20130201|2012-05-31 11:30,31,81.5,81.5,81.325,81.325,15
20130201|2012-05-31 12:00,31,81.475,81.525,81.45,81.475,17
20130201|2012-05-31 12:30,31,81.55,81.6,81.35,81.6,154
20130201|2012-05-31 13:00,31,81.6,81.6,81.55,81.6,39
20130201|2012-05-31 13:30,31,81.6,81.65,81.55,81.65,20
20130201|2012-05-31 14:00,31,81.55,81.625,81.55,81.55,5
20130201|2012-05-31 14:30,31,81.55,81.55,81.55,81.55,7
20130201|2012-05-31 17:30,1,81.7,81.7,81.7,81.7,1
20130201|2012-06-01 06:30,1,81.65,81.65,81.65,81.65,2
20130201|2012-06-01 07:30,1,81.45,81.45,81.175,81.3,3
20130201|2012-06-01 08:00,1,81.325,81.325,81.25,81.325,11
20130201|2012-06-01 08:30,1,81.675,81.7,81.55,81.55,6
20130201|2012-06-01 09:00,1,81.45,81.525,81.45,81.525,63
20130201|2012-06-01 09:30,1,81.3,81.3,81.15,81.3,18
20130201|2012-06-01 10:00,1,81.45,81.675,81.325,81.65,97
20130201|2012-06-01 10:30,1,81.675,81.75,81.6,81.6,71
20130201|2012-06-01 11:00,1,81.425,81.525,81.15,81.45,72
20130201|2012-06-01 11:30,1,81.45,81.45,80.975,81.2,76
20130201|2012-06-01 12:00,1,81.2,81.45,81.2,81.45,26
20130201|2012-06-01 12:30,1,81.3,81.5,81.3,81.5,31
20130201|2012-06-01 13:00,1,81.5,81.55,81.25,81.3,141
20130201|2012-06-04 09:00,4,81.5,82,81.5,81.8,69
20130201|2012-06-04 09:30,4,81.8,82.2,81.8,82.175,112
20130201|2012-06-04 10:00,4,82.175,82.25,82.125,82.2,266
20130201|2012-06-04 10:30,4,82.2,82.4,82.2,82.275,111
20130201|2012-06-04 11:00,4,82.3,82.425,82.25,82.325,167
20130201|2012-06-04 11:30,4,82.375,82.375,82.15,82.15,16
20130201|2012-06-04 12:00,4,82.175,82.35,82.175,82.275,29
20130201|2012-06-04 12:30,4,82.4,82.425,82,82.325,78
20130201|2012-06-04 13:00,4,82.225,82.3,82.075,82.3,148
20130201|2012-06-04 13:30,4,82.275,82.275,82,82,39
20130201|2012-06-04 14:00,4,82,82.1,82,82.1,7
20130201|2012-06-04 15:30,4,82.225,82.225,82.1,82.1,6
20130201|2012-06-04 18:00,5,82.35,82.35,82.35,82.35,1
20130201|2012-06-04 21:30,5,82.225,82.225,82.075,82.075,12
20130201|2012-06-05 07:00,5,82.2,82.2,82.2,82.2,4
20130201|2012-06-05 08:00,5,82.225,82.25,82.225,82.25,2
20130201|2012-06-05 09:00,5,82.2,82.425,82.1,82.35,146
20130201|2012-06-05 09:30,5,82.1,82.2,81.9,82.125,133
20130201|2012-06-05 10:00,5,82.2,82.3,82.15,82.3,63
20130201|2012-06-05 10:30,5,82.325,82.475,82.225,82.425,60
20130201|2012-06-05 11:00,5,82.45,82.625,82.45,82.6,60
20130201|2012-06-05 11:30,5,82.65,82.65,82.6,82.6,3
20130201|2012-06-05 12:00,5,82.575,82.65,82.375,82.45,25
20130201|2012-06-05 12:30,5,82.4,82.525,82.225,82.4,107
20130201|2012-06-05 13:00,5,82.4,82.425,82.175,82.25,87
20130201|2012-06-05 13:30,5,82.25,82.25,82.25,82.25,5
20130201|2012-06-05 14:00,5,82.25,82.25,82.25,82.25,38
20130201|2012-06-05 15:00,5,82.25,82.35,82.175,82.175,12
20130201|2012-06-05 15:30,5,82.175,82.175,82.175,82.175,4
20130201|2012-06-05 17:30,6,82.175,82.175,82.175,82.175,1
20130201|2012-06-05 19:30,6,82.175,82.175,82.175,82.175,2
20130201|2012-06-05 20:30,6,82.425,82.425,82.425,82.425,3
20130201|2012-06-05 21:00,6,82.5,82.5,82.5,82.5,1
20130201|2012-06-06 05:30,6,82.6,82.65,82.6,82.65,3
20130201|2012-06-06 07:30,6,82.5,82.5,82.5,82.5,4
20130201|2012-06-06 08:00,6,82.45,82.45,82.4,82.4,10
20130201|2012-06-06 08:30,6,82.425,82.65,82.4,82.65,60
20130201|2012-06-06 09:00,6,82.375,82.5,82.25,82.475,33
20130201|2012-06-06 09:30,6,82.425,82.5,82.2,82.5,29
20130201|2012-06-06 10:00,6,82.45,82.575,82.3,82.425,30
20130201|2012-06-06 10:30,6,82.175,82.65,82.175,82.65,93
20130201|2012-06-06 11:00,6,82.65,82.725,82.625,82.7,77
20130201|2012-06-06 11:30,6,82.65,82.65,82.65,82.65,3
20130201|2012-06-06 12:00,6,82.55,82.65,82.55,82.625,52
20130201|2012-06-06 12:30,6,82.625,82.775,82.625,82.725,67
20130201|2012-06-06 13:00,6,82.7,82.7,82.625,82.625,56
20130201|2012-06-06 13:30,6,82.6,82.6,82.3,82.3,131
20130201|2012-06-06 14:30,6,82.275,82.3,82.275,82.3,11
20130201|2012-06-06 15:00,6,82.4,82.5,82.4,82.5,6
20130201|2012-06-06 17:00,7,82.5,82.5,82.5,82.5,2
20130201|2012-06-07 06:00,7,82.525,82.525,82.525,82.525,5
20130201|2012-06-07 07:00,7,82.4,82.4,82.4,82.4,2
20130201|2012-06-07 07:30,7,82.6,82.6,82.6,82.6,5
20130201|2012-06-07 08:00,7,82.625,82.625,82.35,82.35,20
20130201|2012-06-07 08:30,7,82.425,82.425,82.25,82.25,18
20130201|2012-06-07 09:00,7,82.4,82.4,82.325,82.4,46
20130201|2012-06-07 09:30,7,82.4,82.475,81.975,82.15,24
20130201|2012-06-07 10:00,7,82.15,82.475,82.15,82.425,38
20130201|2012-06-07 10:30,7,82.425,82.6,82.35,82.35,29
20130201|2012-06-07 11:00,7,82.35,82.375,82.15,82.15,26
20130201|2012-06-07 11:30,7,82.175,82.175,82.15,82.15,32
20130201|2012-06-07 12:00,7,82.4,82.85,82.4,82.825,280
20130201|2012-06-07 12:30,7,82.825,82.875,82.425,82.425,77
20130201|2012-06-07 13:00,7,82.55,82.55,82.45,82.45,6
20130201|2012-06-07 13:30,7,82.525,82.55,82.525,82.55,2
20130201|2012-06-07 14:30,7,82.55,82.55,82.55,82.55,9
20130201|2012-06-08 06:30,8,82.55,82.55,82.55,82.55,1
20130201|2012-06-08 07:00,8,82.55,82.55,82.55,82.55,6
20130201|2012-06-08 07:30,8,82.5,82.525,82.425,82.5,36
20130201|2012-06-08 08:00,8,82.4,82.55,82.4,82.425,76
20130201|2012-06-08 08:30,8,82.5,82.6,82.5,82.55,48
20130201|2012-06-08 09:00,8,82.5,82.825,82.5,82.825,149
20130201|2012-06-08 09:30,8,82.825,82.825,82.775,82.775,26
20130201|2012-06-08 10:00,8,82.8,82.85,82.775,82.775,71
20130201|2012-06-08 10:30,8,82.825,82.825,82.6,82.6,29
20130201|2012-06-08 11:00,8,82.6,82.775,82.5,82.775,81
20130201|2012-06-08 11:30,8,82.675,82.675,82.325,82.375,86
20130201|2012-06-08 12:00,8,82.375,82.425,82.25,82.275,6
20130201|2012-06-08 12:30,8,82.2,82.275,82.15,82.225,16
20130201|2012-06-08 13:00,8,82.2,82.2,82.05,82.05,14
20130201|2012-06-08 13:30,8,82.05,82.15,82.05,82.05,7
20130201|2012-06-11 09:00,11,82.125,82.225,82,82.025,139
20130201|2012-06-11 09:30,11,82.025,82.15,82,82.15,90
20130201|2012-06-11 10:00,11,82.1,82.125,82,82,66
20130201|2012-06-11 10:30,11,82,82.025,82,82,51
20130201|2012-06-11 11:00,11,82,82.15,82,82.075,108
20130201|2012-06-11 11:30,11,82.075,82.15,82.075,82.15,105
20130201|2012-06-11 12:00,11,82.05,82.2,82.05,82.125,33
20130201|2012-06-11 12:30,11,82.2,82.2,82.075,82.125,33
20130201|2012-06-11 13:00,11,82.125,82.25,82.125,82.225,32
20130201|2012-06-11 14:00,11,81.95,81.95,81.95,81.95,4
20130201|2012-06-11 14:30,11,82.025,82.025,82.025,82.025,4
20130201|2012-06-11 15:00,11,82.25,82.25,82.25,82.25,5
20130201|2012-06-12 02:30,12,82.225,82.225,82.225,82.225,1
20130201|2012-06-12 03:00,12,82.3,82.3,82.3,82.3,10
20130201|2012-06-12 04:00,12,82.3,82.3,82.3,82.3,6
20130201|2012-06-12 04:30,12,82.3,82.3,82.3,82.3,1
20130201|2012-06-12 05:00,12,82.3,82.3,82.3,82.3,5
20130201|2012-06-12 05:30,12,82.3,82.3,82.3,82.3,8
20130201|2012-06-12 06:00,12,82.35,82.35,82.35,82.35,1
20130201|2012-06-12 07:30,12,82.3,82.3,82.2,82.2,3
20130201|2012-06-12 08:00,12,82.2,82.2,82.1,82.1,27
20130201|2012-06-12 08:30,12,82.2,82.25,82.075,82.075,37
20130201|2012-06-12 09:00,12,82.15,82.25,82.125,82.2,31
20130201|2012-06-12 09:30,12,82.2,82.2,82.05,82.15,36
20130201|2012-06-12 10:00,12,82.15,82.15,82,82,34
20130201|2012-06-12 10:30,12,82,82.1,82,82.1,34
20130201|2012-06-12 11:00,12,81.875,81.875,81.85,81.85,6
20130201|2012-06-12 11:30,12,81.75,81.875,81.575,81.625,55
20130201|2012-06-12 12:00,12,81.5,81.6,81.3,81.6,46
20130201|2012-06-12 12:30,12,81.7,81.95,81.7,81.85,33
20130201|2012-06-12 13:00,12,81.925,82,81.925,81.925,10
20130201|2012-06-12 14:30,12,81.825,81.825,81.8,81.8,2
20130201|2012-06-13 05:30,13,82.15,82.15,82.15,82.15,1
20130201|2012-06-13 08:00,13,81.725,81.725,81.65,81.65,6
20130201|2012-06-13 08:30,13,81.625,81.625,81.5,81.575,12
20130201|2012-06-13 09:00,13,81.55,81.55,81.375,81.425,44
20130201|2012-06-13 09:30,13,81.425,81.625,81.375,81.6,136
20130201|2012-06-13 10:00,13,81.6,81.775,81.5,81.7,57
20130201|2012-06-13 10:30,13,81.55,81.675,81.55,81.65,36
20130201|2012-06-13 11:00,13,81.8,82.1,81.8,82.075,63
20130201|2012-06-13 11:30,13,82.05,82.05,81.85,81.925,45
20130201|2012-06-13 12:00,13,81.925,82.225,81.925,82.1,91
20130201|2012-06-13 12:30,13,82.15,82.2,81.9,81.925,98
20130201|2012-06-13 13:00,13,82.05,82.05,81.85,81.875,41
20130201|2012-06-13 13:30,13,81.875,81.9,81.875,81.9,3
20130201|2012-06-13 14:00,13,81.875,81.975,81.875,81.975,11
20130201|2012-06-13 14:30,13,81.875,81.875,81.625,81.875,38
20130201|2012-06-13 15:00,13,82,82,82,82,10
20130201|2012-06-13 19:00,14,82.075,82.075,82,82,6
20130201|2012-06-13 20:00,14,82.025,82.025,81.975,81.975,4
20130201|2012-06-14 04:30,14,82.125,82.125,82.125,82.125,2
20130201|2012-06-14 05:00,14,82.25,82.25,82.25,82.25,2
20130201|2012-06-14 05:30,14,82.225,82.225,82.2,82.2,5
20130201|2012-06-14 06:00,14,82.2,82.2,82.125,82.2,8
20130201|2012-06-14 06:30,14,82.125,82.125,82.125,82.125,4
20130201|2012-06-14 07:00,14,82,82,82,82,10
20130201|2012-06-14 07:30,14,82,82,82,82,25
20130201|2012-06-14 08:00,14,82,82.025,82,82.025,10
20130201|2012-06-14 08:30,14,81.95,82.025,81.95,82.025,4
20130201|2012-06-14 09:00,14,81.925,82,81.825,81.825,23
20130201|2012-06-14 09:30,14,81.925,82,81.9,82,43
20130201|2012-06-14 10:00,14,81.975,82.025,81.9,81.95,25
20130201|2012-06-14 10:30,14,81.95,82.05,81.95,82,96
20130201|2012-06-14 11:00,14,82.05,82.15,82,82.05,207
20130201|2012-06-14 11:30,14,82.05,82.05,81.9,81.9,14
20130201|2012-06-14 12:00,14,81.95,82,81.775,81.95,47
20130201|2012-06-14 12:30,14,82,82,81.675,81.75,16
20130201|2012-06-14 13:00,14,81.65,81.675,81.55,81.55,22
20130201|2012-06-14 13:30,14,81.6,81.6,81.3,81.3,21
20130201|2012-06-14 14:00,14,81.3,81.3,81.3,81.3,2
20130201|2012-06-14 15:00,14,81.4,81.4,81.325,81.325,3
20130201|2012-06-14 19:00,15,81.65,81.65,81.65,81.65,1
20130201|2012-06-15 05:00,15,81.4,81.4,81.325,81.325,6
20130201|2012-06-15 05:30,15,81.325,81.325,81.325,81.325,5
20130201|2012-06-15 07:30,15,81.6,81.6,81.6,81.6,1
20130201|2012-06-15 08:00,15,81.5,81.5,81.175,81.175,46
20130201|2012-06-15 08:30,15,81.15,81.475,80.9,81.475,28
20130201|2012-06-15 09:00,15,81.45,81.575,81.45,81.575,19
20130201|2012-06-15 09:30,15,81.525,81.525,81.125,81.175,60
20130201|2012-06-15 10:00,15,81.25,81.7,81.225,81.7,23
20130201|2012-06-15 10:30,15,81.575,81.675,81.5,81.675,26
20130201|2012-06-15 11:00,15,81.55,81.675,81.55,81.675,37
20130201|2012-06-15 11:30,15,81.7,81.7,81.45,81.6,34
20130201|2012-06-15 12:00,15,81.7,81.7,81,81.05,42
20130201|2012-06-15 12:30,15,81.05,81.05,80,80.05,79
20130201|2012-06-15 13:00,15,80.05,80.15,79.85,79.9,85
20130201|2012-06-18 09:00,18,80.3,81,80.3,80.925,75
20130201|2012-06-18 09:30,18,81.2,81.55,81.15,81.4,22
20130201|2012-06-18 10:00,18,81.425,81.475,81.2,81.475,8
20130201|2012-06-18 10:30,18,81.375,81.375,81.325,81.325,7
20130201|2012-06-18 11:00,18,81.5,81.5,81.375,81.45,10
20130201|2012-06-18 11:30,18,81.45,81.45,81,81.1,51
20130201|2012-06-18 12:00,18,81.2,81.35,81.125,81.125,69
20130201|2012-06-18 12:30,18,81.1,81.15,80.65,80.65,43
20130201|2012-06-18 13:00,18,80.65,80.675,80.6,80.625,5
20130201|2012-06-18 13:30,18,80.675,80.675,80.675,80.675,1
20130201|2012-06-18 15:00,18,80.5,80.5,80.5,80.5,1
20130201|2012-06-18 15:30,18,80.4,80.4,80.375,80.375,7
20130201|2012-06-18 17:00,19,80.85,80.85,80.85,80.85,1
20130201|2012-06-18 17:30,19,80.525,80.525,80.525,80.525,1
20130201|2012-06-18 22:00,19,80.65,80.65,80.475,80.475,2
20130201|2012-06-19 06:30,19,80.675,80.725,80.675,80.725,6
20130201|2012-06-19 07:00,19,80.6,80.6,80.375,80.375,32
20130201|2012-06-19 07:30,19,80.525,80.625,80.525,80.625,4
20130201|2012-06-19 08:00,19,80.425,80.6,80.35,80.6,14
20130201|2012-06-19 08:30,19,80.625,80.675,80.55,80.55,11
20130201|2012-06-19 09:00,19,80.75,81.025,80.75,80.825,40
20130201|2012-06-19 09:30,19,80.925,81.075,80.9,80.975,7
20130201|2012-06-19 10:00,19,81.15,81.225,81.1,81.225,23
20130201|2012-06-19 10:30,19,81.25,81.375,81.25,81.375,27
20130201|2012-06-19 11:00,19,81.275,81.375,81.2,81.2,16
20130201|2012-06-19 11:30,19,81.15,81.4,81.125,81.4,21
20130201|2012-06-19 12:00,19,81.4,81.425,81.2,81.225,30
20130201|2012-06-19 12:30,19,81.325,81.325,81.05,81.1,50
20130201|2012-06-19 13:00,19,81.15,81.25,81.15,81.15,27
20130201|2012-06-19 13:30,19,81.125,81.125,81.125,81.125,10
20130201|2012-06-19 14:30,19,81.1,81.1,81.1,81.1,5
20130201|2012-06-19 15:00,19,81.1,81.1,81.1,81.1,2
20130201|2012-06-19 17:00,20,81.15,81.15,81.15,81.15,1
20130201|2012-06-20 04:30,20,81.125,81.125,81.125,81.125,1
20130201|2012-06-20 07:00,20,81.3,81.3,81.3,81.3,15
20130201|2012-06-20 08:00,20,81.15,81.375,81.15,81.375,14
20130201|2012-06-20 08:30,20,81.375,81.475,81.375,81.45,30
20130201|2012-06-20 09:00,20,81.5,81.575,81.375,81.55,76
20130201|2012-06-20 09:30,20,81.525,81.575,81.475,81.575,52
20130201|2012-06-20 10:00,20,81.575,81.6,81.425,81.425,27
20130201|2012-06-20 10:30,20,81.5,81.55,81.475,81.525,12
20130201|2012-06-20 11:00,20,81.6,81.6,81.575,81.575,13
20130201|2012-06-20 11:30,20,81.5,81.7,81.5,81.675,42
20130201|2012-06-20 12:00,20,81.7,81.725,81.425,81.5,52
20130201|2012-06-20 12:30,20,81.525,81.575,80.95,81,81
20130201|2012-06-20 13:00,20,81.1,81.225,81.1,81.2,15
20130201|2012-06-20 14:00,20,81.225,81.225,81.225,81.225,2
20130201|2012-06-20 14:30,20,81.2,81.4,81.2,81.4,2
20130201|2012-06-20 17:30,21,81.1,81.1,81.1,81.1,1
20130201|2012-06-20 18:00,21,81.1,81.1,81.1,81.1,1
20130201|2012-06-20 19:30,21,81.1,81.1,81.1,81.1,3
20130201|2012-06-20 20:00,21,81.05,81.075,81.05,81.075,2
20130201|2012-06-20 21:00,21,81.1,81.1,81.1,81.1,2
20130201|2012-06-20 23:30,21,81.1,81.1,81.075,81.075,3
20130201|2012-06-21 00:30,21,81.15,81.15,81.15,81.15,5
20130201|2012-06-21 01:00,21,81.15,81.15,81.15,81.15,1
20130201|2012-06-21 01:30,21,81.15,81.15,81.15,81.15,1
20130201|2012-06-21 06:00,21,81.05,81.05,81.05,81.05,1
20130201|2012-06-21 07:00,21,81.25,81.4,81.25,81.4,6
20130201|2012-06-21 07:30,21,81.5,81.525,81.45,81.5,7
20130201|2012-06-21 08:00,21,81.575,81.575,81.45,81.5,18
20130201|2012-06-21 08:30,21,81.5,81.65,81.5,81.6,46
20130201|2012-06-21 09:00,21,81.6,81.7,81.475,81.7,61
20130201|2012-06-21 09:30,21,81.7,81.725,81.55,81.55,27
20130201|2012-06-21 10:00,21,81.55,81.75,81.525,81.525,55
20130201|2012-06-21 10:30,21,81.4,81.6,81.4,81.55,12
20130201|2012-06-21 11:00,21,81.35,81.35,81.3,81.3,7
20130201|2012-06-21 11:30,21,81.325,81.525,81.3,81.3,54
20130201|2012-06-21 12:00,21,81.25,81.325,80.975,80.975,70
20130201|2012-06-21 12:30,21,80.975,81.475,80.975,81.325,85
20130201|2012-06-21 13:00,21,81.375,81.375,81.225,81.275,33
20130201|2012-06-21 13:30,21,81.3,81.35,81.3,81.35,2
20130201|2012-06-21 14:00,21,81.15,81.15,81.15,81.15,1
20130201|2012-06-21 14:30,21,81.125,81.2,81.125,81.2,3
20130201|2012-06-21 18:30,22,81,81,80.975,80.975,2
20130201|2012-06-22 04:00,22,81.225,81.3,81.225,81.3,18
20130201|2012-06-22 04:30,22,81.3,81.3,81.3,81.3,5
20130201|2012-06-22 05:00,22,81.325,81.35,81.325,81.35,7
20130201|2012-06-22 06:00,22,81.35,81.35,81.35,81.35,1
20130201|2012-06-22 06:30,22,81.35,81.4,81.35,81.4,3
20130201|2012-06-22 07:00,22,81.4,81.45,81.4,81.45,3
20130201|2012-06-22 07:30,22,81.425,81.425,81.425,81.425,2
20130201|2012-06-22 08:00,22,81.425,81.5,81.425,81.5,17
20130201|2012-06-22 09:00,22,81.3,81.3,80.5,80.775,66
20130201|2012-06-22 09:30,22,80.8,81.2,80.8,81.15,65
20130201|2012-06-22 10:00,22,81.125,81.25,81,81.225,38
20130201|2012-06-22 10:30,22,81.2,81.375,81.175,81.25,80
20130201|2012-06-22 11:00,22,81.225,81.225,81.075,81.175,46
20130201|2012-06-22 11:30,22,81.2,81.2,81,81.15,33
20130201|2012-06-22 12:00,22,81.025,81.1,80.925,81.1,65
20130201|2012-06-22 12:30,22,81.15,81.5,81.15,81.475,83
20130201|2012-06-22 13:00,22,81.45,81.45,81.275,81.35,59
20130201|2012-06-22 13:30,22,81.45,81.45,81.45,81.45,1
20130201|2012-06-25 09:00,25,81.45,81.8,81.45,81.675,106
20130201|2012-06-25 09:30,25,81.625,81.625,81.425,81.625,30
20130201|2012-06-25 10:00,25,81.725,81.8,81.625,81.725,8
20130201|2012-06-25 10:30,25,81.5,81.7,81.5,81.7,32
20130201|2012-06-25 11:00,25,81.65,81.65,81.35,81.4,15
20130201|2012-06-25 11:30,25,81.375,81.375,81.325,81.325,5
20130201|2012-06-25 12:00,25,81.4,81.4,81.4,81.4,28
20130201|2012-06-25 12:30,25,81.4,81.4,80.25,80.3,339
20130201|2012-06-25 13:00,25,80.25,80.325,80.15,80.15,94
20130201|2012-06-25 13:30,25,80.2,80.225,80.15,80.15,13
20130201|2012-06-25 14:00,25,80.15,80.15,80.05,80.05,23
20130201|2012-06-26 01:00,26,80.15,80.15,80.125,80.125,2
20130201|2012-06-26 01:30,26,80.25,80.3,80.25,80.3,2
20130201|2012-06-26 07:00,26,80.05,80.05,79.975,79.975,2
20130201|2012-06-26 07:30,26,80.025,80.125,80.025,80.125,7
20130201|2012-06-26 08:00,26,79.975,79.975,79.975,79.975,1
20130201|2012-06-26 08:30,26,80.075,80.075,80,80,3
20130201|2012-06-26 09:00,26,80.075,80.375,80.075,80.35,33
20130201|2012-06-26 09:30,26,80.4,80.4,80.15,80.3,92
20130201|2012-06-26 10:00,26,80.25,80.45,80.1,80.375,59
20130201|2012-06-26 10:30,26,80.25,80.275,80.175,80.225,28
20130201|2012-06-26 11:00,26,80.175,80.175,79.825,79.825,31
20130201|2012-06-26 11:30,26,79.85,80.35,79.75,80.175,53
20130201|2012-06-26 12:00,26,80.175,80.35,80.125,80.15,41
20130201|2012-06-26 12:30,26,80.175,80.5,80.1,80.1,98
20130201|2012-06-26 13:00,26,80.125,80.15,80.05,80.05,63
20130201|2012-06-26 13:30,26,80.05,80.05,80,80.05,6
20130201|2012-06-26 14:00,26,80.1,80.1,80.1,80.1,1
20130201|2012-06-26 15:00,26,79.975,80.1,79.925,79.925,4
20130201|2012-06-26 23:30,27,79.9,79.9,79.9,79.9,1
20130201|2012-06-27 01:30,27,79.725,79.725,79.725,79.725,1
20130201|2012-06-27 02:00,27,79.725,79.725,79.725,79.725,17
20130201|2012-06-27 02:30,27,79.725,79.725,79.725,79.725,6
20130201|2012-06-27 05:00,27,79.725,79.725,79.725,79.725,1
20130201|2012-06-27 05:30,27,79.875,79.875,79.725,79.725,7
20130201|2012-06-27 06:00,27,80.05,80.05,80.05,80.05,2
20130201|2012-06-27 06:30,27,79.825,79.825,79.825,79.825,2
20130201|2012-06-27 07:30,27,80.05,80.05,80.05,80.05,3
20130201|2012-06-27 08:00,27,79.85,80.15,79.775,80.125,19
20130201|2012-06-27 08:30,27,80.225,80.275,80.225,80.225,13
20130201|2012-06-27 09:00,27,80.3,80.525,80.25,80.5,90
20130201|2012-06-27 09:30,27,80.5,80.85,80.3,80.45,168
20130201|2012-06-27 10:00,27,80.475,80.775,80.45,80.6,78
20130201|2012-06-27 10:30,27,80.65,80.725,80.575,80.725,32
20130201|2012-06-27 11:00,27,80.7,80.85,80.425,80.65,58
20130201|2012-06-27 11:30,27,80.625,80.9,80.6,80.75,38
20130201|2012-06-27 12:00,27,80.75,80.825,80.475,80.525,105
20130201|2012-06-27 12:30,27,80.5,80.85,80.275,80.75,92
20130201|2012-06-27 13:00,27,80.75,80.775,80.15,80.15,117
20130201|2012-06-27 13:30,27,80.4,80.4,80.3,80.3,3
20130201|2012-06-27 14:00,27,80.275,80.325,80.225,80.325,6
20130201|2012-06-27 14:30,27,80.475,80.475,80.425,80.425,2
20130201|2012-06-27 15:00,27,80.25,80.55,80.25,80.55,4
20130201|2012-06-27 23:30,28,80.65,80.65,80.45,80.45,9
20130201|2012-06-28 00:00,28,80.45,80.45,80.45,80.45,2
20130201|2012-06-28 04:00,28,80.45,80.45,80.45,80.45,1
20130201|2012-06-28 06:30,28,80.375,80.5,80.125,80.125,50
20130201|2012-06-28 07:00,28,80.4,80.4,80.4,80.4,1
20130201|2012-06-28 08:00,28,80.35,80.55,80.35,80.55,41
20130201|2012-06-28 08:30,28,80.5,80.65,80.5,80.65,16
20130201|2012-06-28 09:00,28,80.65,80.7,80.125,80.425,59
20130201|2012-06-28 09:30,28,80.3,80.75,80.125,80.4,50
20130201|2012-06-28 10:00,28,80.6,80.8,80.6,80.75,24
20130201|2012-06-28 10:30,28,80.85,80.95,80.45,80.7,79
20130201|2012-06-28 11:00,28,80.675,81.175,80.65,81.15,71
20130201|2012-06-28 11:30,28,81.2,81.3,81,81.075,55
20130201|2012-06-28 12:00,28,81.125,81.225,81.1,81.125,61
20130201|2012-06-28 12:30,28,81.225,81.45,81.1,81.45,55
20130201|2012-06-28 13:00,28,81.45,81.45,81.3,81.45,21
20130201|2012-06-28 13:30,28,81.275,81.275,81.225,81.225,15
20130201|2012-06-28 14:00,28,81.225,81.325,81.225,81.275,4
20130201|2012-06-28 14:30,28,81.225,81.225,81.175,81.175,16
20130201|2012-06-28 15:00,28,81.2,81.2,81.175,81.175,30
20130201|2012-06-28 15:30,28,81.2,81.2,81.2,81.2,10
20130201|2012-06-28 17:30,29,81.25,81.25,81.175,81.175,16
20130201|2012-06-28 23:30,29,81.3,81.3,81.3,81.3,2
20130201|2012-06-29 00:30,29,81.425,81.5,81.425,81.5,11
20130201|2012-06-29 01:30,29,81.675,81.675,81.675,81.675,1
20130201|2012-06-29 02:00,29,81.675,81.675,81.675,81.675,7
20130201|2012-06-29 04:00,29,81.7,81.7,81.7,81.7,2
20130201|2012-06-29 05:00,29,81.7,81.7,81.7,81.7,2
20130201|2012-06-29 06:30,29,81.625,81.625,81.625,81.625,1
20130201|2012-06-29 07:00,29,81.575,81.675,81.5,81.675,13
20130201|2012-06-29 07:30,29,81.425,81.65,81.425,81.65,4
20130201|2012-06-29 08:30,29,81.8,81.825,81.5,81.5,18
20130201|2012-06-29 09:00,29,81.45,81.55,81.25,81.55,41
20130201|2012-06-29 09:30,29,81.575,81.625,81.575,81.6,10
20130201|2012-06-29 10:00,29,81.625,81.75,81.5,81.75,86
20130201|2012-06-29 10:30,29,81.725,81.825,81.65,81.75,24
20130201|2012-06-29 11:00,29,81.675,82.025,81.6,82.025,112
20130201|2012-06-29 11:30,29,81.95,82.175,81.95,82.025,44
20130201|2012-06-29 12:00,29,82.125,82.25,82.05,82.2,59
20130201|2012-06-29 12:30,29,82.2,82.6,82.2,82.575,256
20130201|2012-06-29 13:00,29,82.6,82.725,82.4,82.4,254
20130201|2012-06-29 13:30,29,82.4,82.4,82.25,82.25,13
20130201|2012-07-02 09:00,2,82.75,83.25,82.75,83.15,488
20130201|2012-07-02 09:30,2,83.15,83.25,82.7,82.975,162
20130201|2012-07-02 10:00,2,82.925,83.1,82.5,82.675,84
20130201|2012-07-02 10:30,2,82.65,82.95,82.625,82.7,80
20130201|2012-07-02 11:00,2,82.75,82.95,82.7,82.95,17
20130201|2012-07-02 11:30,2,82.95,82.95,82.675,82.75,21
20130201|2012-07-02 12:00,2,82.825,83,82.75,83,33
20130201|2012-07-02 12:30,2,83,83.1,82.75,82.875,88
20130201|2012-07-02 13:00,2,82.85,82.975,82.65,82.65,112
20130201|2012-07-02 13:30,2,82.625,82.65,82.6,82.6,4
20130201|2012-07-02 14:00,2,82.6,82.675,82.6,82.675,3
20130201|2012-07-02 14:30,2,82.6,82.6,82.6,82.6,1
20130201|2012-07-02 15:00,2,82.6,82.6,82.575,82.575,2
20130201|2012-07-02 15:30,2,82.4,82.75,82.25,82.75,7
20130201|2012-07-02 17:30,3,82.475,82.475,82.475,82.475,1
20130201|2012-07-03 06:30,3,82.925,82.925,82.725,82.725,10
20130201|2012-07-03 07:00,3,82.725,82.75,82.725,82.75,12
20130201|2012-07-03 07:30,3,82.75,82.75,82.75,82.75,6
20130201|2012-07-03 08:00,3,82.75,82.8,82.7,82.8,16
20130201|2012-07-03 08:30,3,82.8,82.8,82.625,82.7,12
20130201|2012-07-03 09:00,3,82.7,83.1,82.7,82.75,123
20130201|2012-07-03 09:30,3,82.775,82.975,82.725,82.725,59
20130201|2012-07-03 10:00,3,82.775,82.9,82.65,82.8,55
20130201|2012-07-03 10:30,3,82.8,82.975,82.8,82.975,58
20130201|2012-07-03 11:00,3,82.975,83.15,82.95,83.15,65
20130201|2012-07-03 11:30,3,83.125,83.275,83.05,83.275,91
20130201|2012-07-03 12:00,3,83.275,83.45,83.275,83.4,71
20130201|2012-07-03 12:30,3,83.425,83.425,83.275,83.375,64
20130201|2012-07-03 13:00,3,83.375,83.375,83.2,83.25,66
20130201|2012-07-03 13:30,3,83.25,83.25,83.175,83.2,22
20130201|2012-07-03 14:00,3,83.2,83.2,83.15,83.15,36
20130201|2012-07-03 15:00,3,83.15,83.15,83.15,83.15,1
20130201|2012-07-03 15:30,3,83.15,83.275,83.15,83.275,2
20130201|2012-07-05 09:00,5,83.325,83.5,83.025,83.375,168
20130201|2012-07-05 09:30,5,83.4,83.5,83.35,83.475,98
20130201|2012-07-05 10:00,5,83.5,83.8,83.5,83.725,242
20130201|2012-07-05 10:30,5,83.7,83.75,83.375,83.375,135
20130201|2012-07-05 11:00,5,83.475,83.575,83.025,83.175,131
20130201|2012-07-05 11:30,5,83.375,83.625,83.35,83.625,34
20130201|2012-07-05 12:00,5,83.6,83.6,83.35,83.375,23
20130201|2012-07-05 12:30,5,83.425,83.725,83.35,83.55,255
20130201|2012-07-05 13:00,5,83.55,83.8,83.55,83.6,319
20130201|2012-07-05 13:30,5,83.65,83.775,83.65,83.75,18
20130201|2012-07-05 14:00,5,83.7,83.7,83.65,83.7,4
20130201|2012-07-05 14:30,5,83.65,83.7,83.65,83.7,3
20130201|2012-07-05 15:00,5,83.8,83.8,83.8,83.8,2
20130201|2012-07-05 15:30,5,83.8,83.8,83.7,83.7,6
20130201|2012-07-05 18:30,6,83.8,83.8,83.8,83.8,2
20130201|2012-07-05 19:00,6,83.875,83.875,83.875,83.875,1
20130201|2012-07-05 20:30,6,83.9,83.9,83.9,83.9,3
20130201|2012-07-05 21:00,6,84,84,84,84,23
20130201|2012-07-05 21:30,6,84,84,83.7,83.7,26
20130201|2012-07-05 22:00,6,83.7,83.7,83.65,83.65,3
20130201|2012-07-06 05:00,6,83.875,83.875,83.775,83.775,16
20130201|2012-07-06 05:30,6,83.7,83.925,83.7,83.925,8
20130201|2012-07-06 06:00,6,83.9,84,83.9,83.975,11
20130201|2012-07-06 06:30,6,84.125,84.15,83.975,83.975,16
20130201|2012-07-06 07:00,6,84,84,83.75,83.75,15
20130201|2012-07-06 07:30,6,83.75,83.75,83.6,83.6,10
20130201|2012-07-06 08:30,6,83.7,83.7,83.625,83.65,7
20130201|2012-07-06 09:00,6,83.65,83.75,83.4,83.55,106
20130201|2012-07-06 09:30,6,83.575,83.675,83.4,83.425,53
20130201|2012-07-06 10:00,6,83.4,83.55,83.375,83.55,59
20130201|2012-07-06 10:30,6,83.575,83.725,83.55,83.625,137
20130201|2012-07-06 11:00,6,83.75,83.85,83.6,83.775,91
20130201|2012-07-06 11:30,6,83.875,83.95,83.725,83.725,70
20130201|2012-07-06 12:00,6,83.675,83.725,83.35,83.4,45
20130201|2012-07-06 12:30,6,83.55,83.625,83.525,83.625,22
20130201|2012-07-06 13:00,6,83.65,83.65,83.525,83.525,24
20130201|2012-07-09 09:00,9,83.75,84.225,83.75,84.15,240
20130201|2012-07-09 09:30,9,84.175,84.55,84.05,84.4,315
20130201|2012-07-09 10:00,9,84.45,84.775,84.425,84.75,228
20130201|2012-07-09 10:30,9,84.75,84.825,84.6,84.7,96
20130201|2012-07-09 11:00,9,84.7,85.025,84.7,84.975,503
20130201|2012-07-09 11:30,9,84.975,85.55,84.975,85.475,344
20130201|2012-07-09 12:00,9,85.375,85.625,85.375,85.625,234
20130201|2012-07-09 12:30,9,85.6,85.925,85.5,85.725,578
20130201|2012-07-09 13:00,9,85.825,86.1,85.75,85.825,395
20130201|2012-07-09 13:30,9,85.775,86,85.75,85.85,60
20130201|2012-07-09 14:00,9,85.8,85.8,85.65,85.725,26
20130201|2012-07-09 14:30,9,85.65,85.65,85.55,85.55,30
20130201|2012-07-09 15:00,9,85.475,85.475,85.35,85.35,35
20130201|2012-07-09 15:30,9,85.325,85.325,85.1,85.1,74
20130201|2012-07-09 17:00,10,85.05,85.05,85.05,85.05,8
20130201|2012-07-09 17:30,10,85.15,85.15,85.15,85.15,1
20130201|2012-07-09 18:00,10,85.15,85.15,85.15,85.15,1
20130201|2012-07-09 19:30,10,85.05,85.05,85,85,8
20130201|2012-07-09 20:00,10,85.05,85.05,85.05,85.05,1
20130201|2012-07-09 21:00,10,85.2,85.425,85.2,85.425,83
20130201|2012-07-09 21:30,10,85.25,85.25,85.25,85.25,2
20130201|2012-07-09 22:00,10,85.25,85.25,85.25,85.25,1
20130201|2012-07-09 22:30,10,85.25,85.25,85.25,85.25,1
20130201|2012-07-09 23:00,10,85.3,85.4,85.3,85.4,11
20130201|2012-07-10 03:00,10,85.6,85.625,85.6,85.625,23
20130201|2012-07-10 03:30,10,85.625,85.625,85.625,85.625,44
20130201|2012-07-10 05:00,10,85.725,85.725,85.725,85.725,1
20130201|2012-07-10 05:30,10,85.725,85.725,85.725,85.725,2
20130201|2012-07-10 06:00,10,85.725,85.725,85.725,85.725,5
20130201|2012-07-10 06:30,10,85.75,86,85.75,85.75,93
20130201|2012-07-10 07:00,10,85.7,85.7,85.675,85.7,17
20130201|2012-07-10 07:30,10,85.65,85.65,85.4,85.4,6
20130201|2012-07-10 08:00,10,85.35,85.35,85.125,85.25,23
20130201|2012-07-10 08:30,10,85.25,85.25,85.225,85.225,39
20130201|2012-07-10 09:00,10,85.25,85.3,84.725,85.2,225
20130201|2012-07-10 09:30,10,85.225,85.325,85.1,85.25,356
20130201|2012-07-10 10:00,10,85.3,85.3,85,85.075,170
20130201|2012-07-10 10:30,10,85.1,85.325,85.1,85.3,90
20130201|2012-07-10 11:00,10,85.125,85.3,85.125,85.275,83
20130201|2012-07-10 11:30,10,85.25,85.3,85.1,85.2,137
20130201|2012-07-10 12:00,10,85.2,85.225,84.925,85.025,220
20130201|2012-07-10 12:30,10,85.025,85.075,84.7,84.9,646
20130201|2012-07-10 13:00,10,84.95,85.075,84.9,84.9,269
20130201|2012-07-10 13:30,10,84.9,85.125,84.9,85.125,45
20130201|2012-07-10 14:30,10,85,85,84.9,85,4
20130201|2012-07-10 15:30,10,85,85.05,84.95,85.05,9
20130201|2012-07-10 17:00,11,85,85,85,85,4
20130201|2012-07-10 17:30,11,84.9,85,84.85,85,4
20130201|2012-07-10 18:00,11,84.85,84.85,84.85,84.85,4
20130201|2012-07-10 19:30,11,85,85,85,85,1
20130201|2012-07-10 21:30,11,85,85.125,85,85.125,6
20130201|2012-07-11 03:00,11,85.4,85.4,85.4,85.4,9
20130201|2012-07-11 04:00,11,85.4,85.4,85.4,85.4,5
20130201|2012-07-11 04:30,11,85.35,85.35,85.35,85.35,1
20130201|2012-07-11 07:00,11,85.225,85.225,85.2,85.2,2
20130201|2012-07-11 07:30,11,85.325,85.5,85.325,85.35,161
20130201|2012-07-11 08:00,11,85.45,85.5,85.4,85.45,57
20130201|2012-07-11 08:30,11,85.475,85.475,85.375,85.375,23
20130201|2012-07-11 09:00,11,85.375,85.425,84.75,84.925,290
20130201|2012-07-11 09:30,11,84.925,85.05,84.775,84.825,224
20130201|2012-07-11 10:00,11,84.8,84.85,84.575,84.575,159
20130201|2012-07-11 10:30,11,84.575,84.575,84.325,84.375,161
20130201|2012-07-11 11:00,11,84.35,84.6,84.125,84.575,254
20130201|2012-07-11 11:30,11,84.525,84.525,84.225,84.4,122
20130201|2012-07-11 12:00,11,84.45,84.45,83.925,83.925,111
20130201|2012-07-11 12:30,11,84.025,84.1,82.95,83.05,569
20130201|2012-07-11 13:00,11,83.125,83.375,82.9,83.1,229
20130201|2012-07-11 13:30,11,83.1,83.175,82.925,83.175,37
20130201|2012-07-11 14:00,11,83.15,83.225,83.15,83.15,8
20130201|2012-07-11 14:30,11,83.25,83.425,82.9,83.325,10
20130201|2012-07-11 15:00,11,83.35,83.5,83.2,83.2,3
20130201|2012-07-11 15:30,11,83.125,83.125,82.975,83.1,4
20130201|2012-07-11 17:00,12,83.35,83.375,83.15,83.15,5
20130201|2012-07-11 17:30,12,83.375,83.375,83.375,83.375,1
20130201|2012-07-11 18:00,12,83.3,83.3,83.3,83.3,1
20130201|2012-07-11 18:30,12,83.2,83.2,83.2,83.2,2
20130201|2012-07-11 19:00,12,83.375,83.5,83.35,83.35,23
20130201|2012-07-11 23:30,12,83.3,83.3,83.3,83.3,1
20130201|2012-07-12 00:00,12,83.2,83.2,83.2,83.2,3
20130201|2012-07-12 01:30,12,83.05,83.05,83.05,83.05,1
20130201|2012-07-12 02:00,12,82.975,82.975,82.975,82.975,1
20130201|2012-07-12 03:30,12,82.95,82.95,82.9,82.9,8
20130201|2012-07-12 04:00,12,82.975,82.975,82.9,82.9,7
20130201|2012-07-12 05:00,12,82.9,82.9,82.9,82.9,5
20130201|2012-07-12 05:30,12,82.925,83.025,82.9,82.9,18
20130201|2012-07-12 06:00,12,82.9,82.975,82.9,82.975,39
20130201|2012-07-12 06:30,12,82.975,83.05,82.975,83.05,42
20130201|2012-07-12 07:00,12,82.95,82.95,82.925,82.925,8
20130201|2012-07-12 07:30,12,82.925,83.1,82.925,83.1,4
20130201|2012-07-12 08:00,12,82.95,83.05,82.925,82.925,7
20130201|2012-07-12 08:30,12,83.1,83.275,83,83.1,16
20130201|2012-07-12 09:00,12,83.175,83.25,82.925,83.175,168
20130201|2012-07-12 09:30,12,83.15,83.4,83.075,83.325,113
20130201|2012-07-12 10:00,12,83.375,83.5,83.3,83.45,83
20130201|2012-07-12 10:30,12,83.375,83.4,83.25,83.25,40
20130201|2012-07-12 11:00,12,83.275,83.45,83.1,83.15,37
20130201|2012-07-12 11:30,12,83.325,83.325,83.1,83.125,50
20130201|2012-07-12 12:00,12,83.15,83.2,83,83.15,60
20130201|2012-07-12 12:30,12,83.175,83.25,83,83.2,383
20130201|2012-07-12 13:00,12,83.15,83.3,83,83,186
20130201|2012-07-12 13:30,12,83,83,83,83,10
20130201|2012-07-12 14:00,12,83,83,83,83,1
20130201|2012-07-12 14:30,12,83,83.075,83,83.075,44
20130201|2012-07-12 15:00,12,83.075,83.075,82.9,82.9,58
20130201|2012-07-12 15:30,12,82.9,82.9,82.9,82.9,4
20130201|2012-07-12 18:00,13,82.8,82.8,82.225,82.65,10
20130201|2012-07-12 19:00,13,82.6,82.6,82.6,82.6,1
20130201|2012-07-12 19:30,13,82.6,82.6,82.175,82.175,12
20130201|2012-07-13 01:00,13,82.3,82.3,82.3,82.3,2
20130201|2012-07-13 03:00,13,82.125,82.125,82.125,82.125,12
20130201|2012-07-13 03:30,13,82.225,82.225,82.225,82.225,2
20130201|2012-07-13 04:00,13,82.3,82.325,82.3,82.3,24
20130201|2012-07-13 04:30,13,82.3,82.425,82.3,82.425,31
20130201|2012-07-13 06:00,13,82.3,82.3,82.3,82.3,3
20130201|2012-07-13 06:30,13,82.3,82.325,82.3,82.325,63
20130201|2012-07-13 07:00,13,82.325,82.4,82.325,82.4,10
20130201|2012-07-13 07:30,13,82.425,82.45,82.3,82.3,17
20130201|2012-07-13 08:00,13,82.4,82.425,82.375,82.4,18
20130201|2012-07-13 08:30,13,82.475,82.5,82.4,82.45,29
20130201|2012-07-13 09:00,13,82.425,82.55,82.25,82.35,64
20130201|2012-07-13 09:30,13,82.4,82.425,82.05,82.1,73
20130201|2012-07-13 10:00,13,82.025,82.075,81.625,81.95,136
20130201|2012-07-13 10:30,13,81.9,82.05,81.875,82.05,28
20130201|2012-07-13 11:00,13,82.025,82.025,81.85,81.9,41
20130201|2012-07-13 11:30,13,81.9,82.125,81.875,82.05,72
20130201|2012-07-13 12:00,13,82.075,82.175,82,82.15,44
20130201|2012-07-13 12:30,13,82.125,82.15,81.25,81.45,280
20130201|2012-07-13 13:00,13,81.625,81.725,81.525,81.55,251
20130201|2012-07-13 13:30,13,81.5,81.55,81.475,81.55,38
20130201|2012-07-16 09:00,16,81.75,81.925,81.025,81.1,306
20130201|2012-07-16 09:30,16,81.1,81.125,80.95,81.025,93
20130201|2012-07-16 10:00,16,81.075,81.075,80.775,80.9,78
20130201|2012-07-16 10:30,16,80.8,81.775,80.7,81.775,541
20130201|2012-07-16 11:00,16,81.7,81.85,81.575,81.625,54
20130201|2012-07-16 11:30,16,81.65,81.65,81.475,81.475,37
20130201|2012-07-16 12:00,16,81.45,81.55,81.375,81.375,66
20130201|2012-07-16 12:30,16,81.35,81.675,81.275,81.6,87
20130201|2012-07-16 13:00,16,81.6,81.675,81.4,81.4,169
20130201|2012-07-16 13:30,16,81.4,81.45,81.4,81.45,15
20130201|2012-07-16 14:00,16,81.45,81.45,81.45,81.45,1
20130201|2012-07-16 15:00,16,81.5,81.5,81.375,81.375,8
20130201|2012-07-16 15:30,16,81.5,81.5,81.45,81.5,16
20130201|2012-07-16 17:00,17,81.6,81.8,81.6,81.6,12
20130201|2012-07-16 17:30,17,81.475,81.5,81.475,81.5,5
20130201|2012-07-16 18:00,17,81.6,81.6,81.55,81.55,2
20130201|2012-07-16 19:00,17,81.675,81.675,81.675,81.675,1
20130201|2012-07-16 19:30,17,81.6,81.6,81.55,81.55,4
20130201|2012-07-16 20:00,17,81.5,81.5,81.5,81.5,1
20130201|2012-07-16 22:00,17,81.4,81.4,81.4,81.4,1
20130201|2012-07-16 23:00,17,81.4,81.4,81.4,81.4,2
20130201|2012-07-16 23:30,17,81.4,81.4,81.4,81.4,3
20130201|2012-07-17 02:30,17,81.275,81.275,81.275,81.275,3
20130201|2012-07-17 03:30,17,81.325,81.325,81.325,81.325,2
20130201|2012-07-17 04:00,17,81.325,81.325,81.325,81.325,2
20130201|2012-07-17 05:00,17,81.325,81.325,81.325,81.325,2
20130201|2012-07-17 05:30,17,81.275,81.3,81.25,81.3,4
20130201|2012-07-17 06:00,17,81.25,81.325,81.25,81.325,3
20130201|2012-07-17 06:30,17,81.325,81.35,81.325,81.325,19
20130201|2012-07-17 07:00,17,81.325,81.325,81.325,81.325,7
20130201|2012-07-17 07:30,17,81.4,81.4,81.4,81.4,6
20130201|2012-07-17 08:00,17,81.3,81.375,81.225,81.25,16
20130201|2012-07-17 08:30,17,81.375,81.6,81.375,81.6,4
20130201|2012-07-17 09:00,17,81.35,81.575,80.825,80.825,146
20130201|2012-07-17 09:30,17,80.8,80.8,80.525,80.575,210
20130201|2012-07-17 10:00,17,80.625,80.95,80.525,80.6,255
20130201|2012-07-17 10:30,17,80.7,80.8,80.675,80.775,62
20130201|2012-07-17 11:00,17,80.75,80.75,80.55,80.625,68
20130201|2012-07-17 11:30,17,80.7,80.725,80.575,80.625,68
20130201|2012-07-17 12:00,17,80.6,80.6,80.45,80.55,93
20130201|2012-07-17 12:30,17,80.425,80.85,80.425,80.65,167
20130201|2012-07-17 13:00,17,80.675,80.725,80.6,80.7,181
20130201|2012-07-17 13:30,17,80.7,80.7,80.6,80.6,13
20130201|2012-07-17 14:00,17,80.725,80.725,80.725,80.725,1
20130201|2012-07-17 14:30,17,80.775,80.775,80.75,80.75,7
20130201|2012-07-17 15:00,17,80.775,80.775,80.775,80.775,9
20130201|2012-07-17 15:30,17,80.775,80.9,80.625,80.9,20
20130201|2012-07-17 17:30,18,80.9,80.9,80.65,80.65,11
20130201|2012-07-17 20:00,18,80.675,80.7,80.65,80.65,51
20130201|2012-07-17 23:00,18,80.525,80.525,80.525,80.525,2
20130201|2012-07-18 01:00,18,80.475,80.475,80.45,80.45,14
20130201|2012-07-18 04:00,18,80.475,80.475,80.475,80.475,1
20130201|2012-07-18 05:30,18,80.45,80.45,80.45,80.45,11
20130201|2012-07-18 06:00,18,80.45,80.5,80.45,80.45,9
20130201|2012-07-18 07:00,18,80.45,80.5,80.45,80.5,206
20130201|2012-07-18 07:30,18,80.5,80.65,80.45,80.5,16
20130201|2012-07-18 08:00,18,80.825,81.3,80.825,81.175,52
20130201|2012-07-18 08:30,18,81.25,81.425,81.225,81.275,64
20130201|2012-07-18 09:00,18,81.275,81.6,80.75,81.475,173
20130201|2012-07-18 09:30,18,81.55,81.55,81.15,81.25,57
20130201|2012-07-18 10:00,18,81.375,81.475,81.2,81.275,47
20130201|2012-07-18 10:30,18,81.325,81.625,81.3,81.45,64
20130201|2012-07-18 11:00,18,81.65,82.775,81.65,82.675,277
20130201|2012-07-18 11:30,18,82.625,82.675,82.45,82.5,42
20130201|2012-07-18 12:00,18,82.425,82.5,82.225,82.3,159
20130201|2012-07-18 12:30,18,82.2,82.2,81.85,81.925,127
20130201|2012-07-18 13:00,18,82,82.1,81.95,82,23
20130201|2012-07-18 13:30,18,82.125,82.225,82.125,82.225,6
20130201|2012-07-18 14:00,18,82.275,82.3,82.175,82.25,13
20130201|2012-07-18 14:30,18,82.125,82.3,82.125,82.3,2
20130201|2012-07-18 15:00,18,82.3,82.3,82.3,82.3,1
20130201|2012-07-18 17:00,19,82.3,82.325,82.3,82.325,6
20130201|2012-07-18 17:30,19,82.275,82.275,82.275,82.275,1
20130201|2012-07-18 18:00,19,82.2,82.275,82.2,82.275,3
20130201|2012-07-19 01:00,19,82.2,82.475,82.2,82.2,16
20130201|2012-07-19 04:00,19,82.175,82.2,82.175,82.2,4
20130201|2012-07-19 05:30,19,81.95,81.95,81.95,81.95,1
20130201|2012-07-19 06:30,19,82.2,82.25,82.2,82.25,10
20130201|2012-07-19 07:00,19,82.325,82.525,82.325,82.425,54
20130201|2012-07-19 07:30,19,82.425,82.625,82.425,82.625,51
20130201|2012-07-19 08:00,19,82.55,82.6,82.225,82.375,51
20130201|2012-07-19 08:30,19,82.375,82.45,82.35,82.375,12
20130201|2012-07-19 09:00,19,82.475,82.575,81.85,81.85,184
20130201|2012-07-19 09:30,19,81.825,82,81.775,81.925,314
20130201|2012-07-19 10:00,19,81.825,82,81.825,81.875,108
20130201|2012-07-19 10:30,19,81.85,81.925,81.575,81.8,81
20130201|2012-07-19 11:00,19,81.8,81.9,81.775,81.9,66
20130201|2012-07-19 11:30,19,81.975,82,81.875,81.95,76
20130201|2012-07-19 12:00,19,82,82.1,81.7,81.7,64
20130201|2012-07-19 12:30,19,81.725,81.725,80.975,81.1,555
20130201|2012-07-19 13:00,19,81.1,81.25,80.975,81.075,145
20130201|2012-07-19 13:30,19,81,81.1,81,81.1,7
20130201|2012-07-19 14:00,19,81.1,81.15,81.075,81.1,13
20130201|2012-07-19 14:30,19,81.075,81.075,81.075,81.075,1
20130201|2012-07-19 15:00,19,81,81,81,81,1
20130201|2012-07-19 15:30,19,81.2,81.2,81.2,81.2,6
20130201|2012-07-19 18:00,20,81.2,81.2,81.2,81.2,1
20130201|2012-07-19 21:30,20,80.825,80.825,80.8,80.8,2
20130201|2012-07-20 07:00,20,81.025,81.075,81.025,81.075,11
20130201|2012-07-20 07:30,20,81,81.075,81,81.075,17
20130201|2012-07-20 08:00,20,81.175,81.2,80.975,81.125,19
20130201|2012-07-20 08:30,20,81.175,81.175,81.075,81.175,14
20130201|2012-07-20 09:00,20,81.15,81.725,81.15,81.65,160
20130201|2012-07-20 09:30,20,81.65,81.725,81.525,81.625,82
20130201|2012-07-20 10:00,20,81.6,81.675,81.45,81.5,77
20130201|2012-07-20 10:30,20,81.5,81.575,81.3,81.45,230
20130201|2012-07-20 11:00,20,81.45,81.5,81.3,81.325,49
20130201|2012-07-20 11:30,20,81.325,81.425,81.15,81.225,106
20130201|2012-07-20 12:00,20,81.15,81.15,80.925,81.125,79
20130201|2012-07-20 12:30,20,81.125,81.325,80.875,81.05,572
20130201|2012-07-20 13:00,20,81.1,81.1,80.95,80.95,232
20130201|2012-07-20 13:30,20,80.875,81.05,80.875,81.05,32
20130201|2012-07-23 09:00,23,80.8,80.8,80.375,80.575,284
20130201|2012-07-23 09:30,23,80.55,80.975,80.425,80.9,142
20130201|2012-07-23 10:00,23,80.85,80.875,80.575,80.575,22
20130201|2012-07-23 10:30,23,80.575,80.7,80.575,80.65,12
20130201|2012-07-23 11:00,23,80.6,80.65,80.475,80.6,54
20130201|2012-07-23 11:30,23,80.75,80.975,80.675,80.9,73
20130201|2012-07-23 12:00,23,80.85,81.1,80.85,80.875,63
20130201|2012-07-23 12:30,23,80.875,80.925,80.575,80.725,113
20130201|2012-07-23 13:00,23,80.725,80.775,80.625,80.725,56
20130201|2012-07-23 13:30,23,80.825,80.825,80.7,80.7,9
20130201|2012-07-23 14:30,23,81.025,81.025,81.025,81.025,1
20130201|2012-07-23 15:00,23,80.8,80.8,80.675,80.675,20
20130201|2012-07-23 15:30,23,80.7,80.7,80.7,80.7,5
20130201|2012-07-23 17:00,24,80.925,80.925,80.925,80.925,1
20130201|2012-07-24 01:30,24,80.75,80.75,80.675,80.675,2
20130201|2012-07-24 02:30,24,80.675,80.675,80.675,80.675,10
20130201|2012-07-24 04:30,24,80.6,80.6,80.6,80.6,3
20130201|2012-07-24 05:00,24,80.575,80.575,80.575,80.575,5
20130201|2012-07-24 06:00,24,80.575,80.575,80.5,80.5,9
20130201|2012-07-24 06:30,24,80.5,80.5,80.5,80.5,5
20130201|2012-07-24 07:00,24,80.575,80.575,80.575,80.575,1
20130201|2012-07-24 08:00,24,80.65,80.65,80.65,80.65,3
20130201|2012-07-24 08:30,24,80.7,80.7,80.7,80.7,1
20130201|2012-07-24 09:00,24,80.75,81,80.575,80.675,153
20130201|2012-07-24 09:30,24,80.65,80.65,80.35,80.5,141
20130201|2012-07-24 10:00,24,80.45,80.475,80.275,80.3,147
20130201|2012-07-24 10:30,24,80.275,80.4,80.1,80.2,125
20130201|2012-07-24 11:00,24,80.175,80.2,79.925,79.975,266
20130201|2012-07-24 11:30,24,79.95,80.05,79.95,80.05,51
20130201|2012-07-24 12:00,24,80,80,79.85,79.85,60
20130201|2012-07-24 12:30,24,79.9,80.4,79.8,80.1,222
20130201|2012-07-24 13:00,24,80.075,80.425,80.075,80.4,64
20130201|2012-07-24 13:30,24,80.375,80.4,80.35,80.35,3
20130201|2012-07-24 14:00,24,80.45,80.5,80.425,80.45,16
20130201|2012-07-24 15:00,24,80.35,80.35,80.25,80.25,5
20130201|2012-07-24 21:30,25,80.55,80.55,80.55,80.55,1
20130201|2012-07-24 22:30,25,80.55,80.55,80.55,80.55,2
20130201|2012-07-24 23:00,25,80.55,80.55,80.55,80.55,1
20130201|2012-07-24 23:30,25,80.55,80.7,80.55,80.7,3
20130201|2012-07-25 00:00,25,80.7,80.7,80.7,80.7,4
20130201|2012-07-25 03:00,25,80.6,80.6,80.6,80.6,1
20130201|2012-07-25 04:30,25,80.775,80.775,80.775,80.775,1
20130201|2012-07-25 05:00,25,80.875,80.875,80.875,80.875,1
20130201|2012-07-25 05:30,25,80.875,80.875,80.875,80.875,1
20130201|2012-07-25 06:00,25,80.95,81.125,80.95,80.95,30
20130201|2012-07-25 06:30,25,80.95,80.95,80.95,80.95,3
20130201|2012-07-25 07:00,25,80.75,80.75,80.7,80.7,4
20130201|2012-07-25 07:30,25,80.625,80.85,80.625,80.85,7
20130201|2012-07-25 08:00,25,80.85,81.275,80.85,81.225,52
20130201|2012-07-25 09:00,25,81.225,81.7,81.1,81.4,223
20130201|2012-07-25 09:30,25,81.3,81.45,81.3,81.45,47
20130201|2012-07-25 10:00,25,81.425,81.5,81.375,81.4,21
20130201|2012-07-25 10:30,25,81.45,81.525,81.375,81.525,34
20130201|2012-07-25 11:00,25,81.55,81.925,81.5,81.8,264
20130201|2012-07-25 11:30,25,81.8,81.95,81.575,81.675,23
20130201|2012-07-25 12:00,25,81.85,81.85,81.4,81.6,47
20130201|2012-07-25 12:30,25,81.6,82.275,81.6,82.25,218
20130201|2012-07-25 13:00,25,82.225,82.425,82.175,82.4,112
20130201|2012-07-25 13:30,25,82.4,82.475,82.3,82.4,102
20130201|2012-07-25 15:00,25,82.3,82.375,82.25,82.25,9
20130201|2012-07-25 15:30,25,82.325,82.4,82.325,82.4,4
20130201|2012-07-25 17:30,26,82.25,82.25,82.25,82.25,3
20130201|2012-07-25 18:30,26,82.375,82.425,82.375,82.425,8
20130201|2012-07-26 02:00,26,82.3,82.3,82.3,82.3,3
20130201|2012-07-26 05:00,26,82.425,82.45,82.375,82.375,8
20130201|2012-07-26 07:00,26,82.675,82.675,82.675,82.675,1
20130201|2012-07-26 07:30,26,82.675,82.675,82.575,82.575,6
20130201|2012-07-26 08:00,26,82.375,82.425,82.375,82.425,2
20130201|2012-07-26 08:30,26,82.45,82.45,82.45,82.45,1
20130201|2012-07-26 09:00,26,82.5,82.575,82.375,82.575,46
20130201|2012-07-26 09:30,26,82.575,82.575,82.375,82.5,87
20130201|2012-07-26 10:00,26,82.525,82.7,82.45,82.7,117
20130201|2012-07-26 10:30,26,82.7,82.9,82.65,82.7,105
20130201|2012-07-26 11:00,26,82.775,82.9,82.775,82.875,42
20130201|2012-07-26 11:30,26,82.875,83.1,82.8,83.075,100
20130201|2012-07-26 12:00,26,83.175,83.425,83.175,83.425,70
20130201|2012-07-26 12:30,26,83.325,83.6,83.275,83.6,146
20130201|2012-07-26 13:00,26,83.575,83.575,83.425,83.525,180
20130201|2012-07-26 13:30,26,83.525,83.6,83.475,83.6,33
20130201|2012-07-26 14:00,26,83.5,83.5,83.5,83.5,5
20130201|2012-07-26 14:30,26,83.6,83.75,83.55,83.55,21
20130201|2012-07-26 15:00,26,83.575,83.6,83.575,83.6,2
20130201|2012-07-26 15:30,26,83.6,83.6,83.6,83.6,1
20130201|2012-07-26 17:00,27,83.55,83.55,83.5,83.5,3
20130201|2012-07-26 20:00,27,83.35,83.35,83.35,83.35,3
20130201|2012-07-27 00:00,27,83.45,83.45,83.45,83.45,1
20130201|2012-07-27 02:00,27,83.725,83.725,83.725,83.725,1
20130201|2012-07-27 04:30,27,83.825,83.825,83.825,83.825,2
20130201|2012-07-27 05:00,27,83.875,83.875,83.825,83.825,2
20130201|2012-07-27 06:00,27,83.8,83.8,83.8,83.8,1
20130201|2012-07-27 06:30,27,83.825,83.875,83.8,83.875,14
20130201|2012-07-27 07:00,27,83.875,84.15,83.875,84.15,15
20130201|2012-07-27 07:30,27,84.1,84.1,83.925,84.025,13
20130201|2012-07-27 08:00,27,84.15,84.225,84.1,84.225,22
20130201|2012-07-27 08:30,27,84.1,84.3,84.075,84.075,18
20130201|2012-07-27 09:00,27,84.05,84.225,83.9,84.15,94
20130201|2012-07-27 09:30,27,84.225,84.425,84.075,84.35,210
20130201|2012-07-27 10:00,27,84.4,84.425,84.1,84.225,216
20130201|2012-07-27 10:30,27,84.3,84.6,84.225,84.5,288
20130201|2012-07-27 11:00,27,84.55,84.775,84.525,84.675,287
20130201|2012-07-27 11:30,27,84.725,84.8,84.725,84.8,235
20130201|2012-07-27 12:00,27,84.775,84.825,84.625,84.75,74
20130201|2012-07-27 12:30,27,84.825,84.825,83.925,84.475,1172
20130201|2012-07-27 13:00,27,84.475,84.575,84.45,84.5,213
20130201|2012-07-27 13:30,27,84.5,84.675,84.5,84.525,31
20130201|2012-07-30 09:00,30,84.525,84.8,84.4,84.65,439
20130201|2012-07-30 09:30,30,84.65,85.275,84.625,85.2,622
20130201|2012-07-30 10:00,30,85.175,85.75,85.175,85.375,432
20130201|2012-07-30 10:30,30,85.35,85.375,85.125,85.375,59
20130201|2012-07-30 11:00,30,85.4,85.5,85.25,85.35,77
20130201|2012-07-30 11:30,30,85.425,85.45,85.275,85.3,48
20130201|2012-07-30 12:00,30,85.275,85.475,85.275,85.475,27
20130201|2012-07-30 12:30,30,85.325,85.75,85.225,85.675,247
20130201|2012-07-30 13:00,30,85.675,85.725,85.65,85.65,134
20130201|2012-07-30 13:30,30,85.625,85.625,85.5,85.5,55
20130201|2012-07-30 14:00,30,85.5,85.5,85.45,85.45,12
20130201|2012-07-30 14:30,30,85.55,85.55,85.55,85.55,2
20130201|2012-07-30 15:00,30,85.675,85.675,85.6,85.6,7
20130201|2012-07-30 15:30,30,85.55,85.55,85.55,85.55,5
20130201|2012-07-30 17:00,31,85.525,85.55,85.5,85.55,8
20130201|2012-07-30 17:30,31,85.4,85.4,85.4,85.4,2
20130201|2012-07-30 19:30,31,85.55,85.55,85.55,85.55,3
20130201|2012-07-30 21:00,31,85.55,85.55,85.55,85.55,3
20130201|2012-07-30 22:30,31,85.55,85.55,85.55,85.55,15
20130201|2012-07-30 23:00,31,85.55,85.55,85.55,85.55,4
20130201|2012-07-30 23:30,31,85.55,85.55,85.55,85.55,3
20130201|2012-07-31 01:00,31,85.65,85.75,85.65,85.75,50
20130201|2012-07-31 01:30,31,85.75,85.975,85.75,85.975,57
20130201|2012-07-31 02:00,31,85.975,85.975,85.975,85.975,2
20130201|2012-07-31 04:00,31,85.9,85.9,85.9,85.9,1
20130201|2012-07-31 04:30,31,85.875,85.95,85.875,85.95,2
20130201|2012-07-31 05:00,31,86,86,86,86,243
20130201|2012-07-31 05:30,31,86.05,86.175,86.05,86.175,18
20130201|2012-07-31 06:00,31,86.175,86.2,86.175,86.2,24
20130201|2012-07-31 06:30,31,86.2,86.25,86.125,86.2,70
20130201|2012-07-31 07:30,31,86.1,86.1,85.975,86,18
20130201|2012-07-31 08:00,31,86.025,86.25,85.95,85.95,57
20130201|2012-07-31 08:30,31,85.925,85.925,85.625,85.85,108
20130201|2012-07-31 09:00,31,85.85,86.175,85.825,85.85,219
20130201|2012-07-31 09:30,31,85.925,86,85.45,85.5,180
20130201|2012-07-31 10:00,31,85.45,85.45,84.85,85,286
20130201|2012-07-31 10:30,31,85.075,85.2,84.7,84.725,129
20130201|2012-07-31 11:00,31,84.7,84.7,84.2,84.525,167
20130201|2012-07-31 11:30,31,84.6,84.875,84.575,84.75,102
20130201|2012-07-31 12:00,31,84.6,84.625,84.125,84.525,241
20130201|2012-07-31 12:30,31,84.55,84.7,84.325,84.475,362
20130201|2012-07-31 13:00,31,84.475,84.575,84.4,84.4,162
20130201|2012-07-31 13:30,31,84.4,84.45,84.4,84.4,11
20130201|2012-07-31 14:00,31,84.375,84.4,84.375,84.4,3
20130201|2012-07-31 14:30,31,84.4,84.4,84.35,84.35,3
20130201|2012-07-31 15:30,31,84.35,84.35,84.35,84.35,1
20130201|2012-07-31 17:00,1,84.7,84.7,84.7,84.7,2
20130201|2012-07-31 17:30,1,84.7,84.7,84.7,84.7,1
20130201|2012-07-31 18:00,1,84.475,84.475,84.475,84.475,1
20130201|2012-07-31 18:30,1,84.475,84.475,84.475,84.475,1
20130201|2012-07-31 22:00,1,84.4,84.4,84.4,84.4,1
20130201|2012-08-01 04:30,1,84,84,84,84,4
20130201|2012-08-01 07:00,1,84.275,84.275,83.95,84.05,32
20130201|2012-08-01 07:30,1,84.075,84.425,84.075,84.375,48
20130201|2012-08-01 08:00,1,84.4,84.475,84.4,84.45,33
20130201|2012-08-01 08:30,1,84.425,84.55,84.4,84.5,82
20130201|2012-08-01 09:00,1,84.525,84.575,83.775,84.175,301
20130201|2012-08-01 09:30,1,84.225,84.375,84.175,84.275,165
20130201|2012-08-01 10:00,1,84.325,84.375,84.05,84.125,104
20130201|2012-08-01 10:30,1,84.125,84.15,83.8,83.85,180
20130201|2012-08-01 11:00,1,83.875,84.225,83.825,84.125,206
20130201|2012-08-01 11:30,1,84.2,84.375,84.1,84.325,176
20130201|2012-08-01 12:00,1,84.275,84.35,84.2,84.3,263
20130201|2012-08-01 12:30,1,84.3,84.575,83.85,83.95,506
20130201|2012-08-01 13:00,1,83.975,84.075,83.975,84,64
20130201|2012-08-01 13:30,1,83.9,83.9,83.9,83.9,6
20130201|2012-08-01 14:00,1,83.925,83.925,83.9,83.9,11
20130201|2012-08-01 14:30,1,83.9,83.9,83.775,83.775,3
20130201|2012-08-01 15:00,1,83.9,84.05,83.775,84.05,20
20130201|2012-08-01 15:30,1,84.1,84.2,84.1,84.2,6
20130201|2012-08-01 17:00,2,84.05,84.05,84.05,84.05,2
20130201|2012-08-01 18:00,2,84.05,84.05,84.05,84.05,1
20130201|2012-08-01 19:00,2,84.05,84.05,84.05,84.05,1
20130201|2012-08-01 19:30,2,84,84,84,84,1
20130201|2012-08-01 20:30,2,84.025,84.025,84.025,84.025,1
20130201|2012-08-01 21:30,2,84.15,84.15,84.15,84.15,2
20130201|2012-08-01 22:00,2,84.15,84.2,84.15,84.2,19
20130201|2012-08-01 22:30,2,84.225,84.225,84.225,84.225,1
20130201|2012-08-01 23:00,2,84.1,84.1,84.1,84.1,1
20130201|2012-08-02 07:00,2,84.05,84.05,84.025,84.025,3
20130201|2012-08-02 07:30,2,83.9,83.9,83.9,83.9,1
20130201|2012-08-02 08:00,2,83.975,84,83.7,83.75,76
20130201|2012-08-02 08:30,2,83.675,84,83.55,83.65,39
20130201|2012-08-02 09:00,2,83.475,83.675,83.375,83.575,165
20130201|2012-08-02 09:30,2,83.65,83.775,82.875,82.95,113
20130201|2012-08-02 10:00,2,82.925,83.2,82.85,83.2,63
20130201|2012-08-02 10:30,2,83.25,83.325,83,83.025,49
20130201|2012-08-02 11:00,2,83.025,83.025,82.45,82.725,123
20130201|2012-08-02 11:30,2,82.75,83.125,82.75,83.075,42
20130201|2012-08-02 12:00,2,82.95,83.3,82.8,83.15,115
20130201|2012-08-02 12:30,2,83.25,83.35,82.8,82.825,136
20130201|2012-08-02 13:00,2,82.825,82.975,82.825,82.975,49
20130201|2012-08-02 13:30,2,83.1,83.1,83.1,83.1,2
20130201|2012-08-02 17:30,3,82.8,82.8,82.8,82.8,1
20130201|2012-08-03 03:30,3,82.95,82.95,82.95,82.95,1
20130201|2012-08-03 05:00,3,82.95,82.95,82.95,82.95,1
20130201|2012-08-03 07:30,3,83.1,83.325,83.1,83.325,4
20130201|2012-08-03 08:00,3,83.275,83.275,83.025,83.125,11
20130201|2012-08-03 08:30,3,83.05,83.15,82.85,82.875,36
20130201|2012-08-03 09:00,3,82.9,83.25,82.725,83.05,298
20130201|2012-08-03 09:30,3,83.05,83.075,82.125,82.25,491
20130201|2012-08-03 10:00,3,82.3,82.35,81.975,82.05,178
20130201|2012-08-03 10:30,3,82,82.025,81.65,81.975,149
20130201|2012-08-03 11:00,3,81.9,82.1,81.675,81.7,40
20130201|2012-08-03 11:30,3,81.7,81.85,81.575,81.65,117
20130201|2012-08-03 12:00,3,81.65,81.7,81.25,81.35,118
20130201|2012-08-03 12:30,3,81.325,81.325,80.725,80.85,275
20130201|2012-08-03 13:00,3,80.85,81.35,80.85,81.3,99
20130201|2012-08-03 13:30,3,81.3,81.35,81.25,81.25,13
20130201|2012-08-06 09:00,6,81,81.1,80.775,80.825,262
20130201|2012-08-06 09:30,6,80.85,80.975,80.125,80.225,276
20130201|2012-08-06 10:00,6,80.325,80.55,80.2,80.475,58
20130201|2012-08-06 10:30,6,80.5,80.7,80.45,80.6,31
20130201|2012-08-06 11:00,6,80.475,80.475,80.275,80.325,82
20130201|2012-08-06 11:30,6,80.325,80.4,80.25,80.325,183
20130201|2012-08-06 12:00,6,80.35,80.375,80.225,80.3,60
20130201|2012-08-06 12:30,6,80.275,80.475,80.175,80.35,257
20130201|2012-08-06 13:00,6,80.35,80.375,80.25,80.275,143
20130201|2012-08-06 13:30,6,80.25,80.375,80.25,80.3,30
20130201|2012-08-06 14:00,6,80.375,80.375,80.35,80.35,9
20130201|2012-08-06 14:30,6,80.375,80.375,80.375,80.375,13
20130201|2012-08-06 15:00,6,80.375,80.425,80.375,80.4,32
20130201|2012-08-06 15:30,6,80.425,80.5,80.4,80.5,50
20130201|2012-08-06 17:00,7,80.5,80.5,80.5,80.5,2
20130201|2012-08-06 18:00,7,80.5,80.5,80.5,80.5,10
20130201|2012-08-06 18:30,7,80.5,80.5,80.5,80.5,18
20130201|2012-08-06 19:00,7,80.575,80.575,80.575,80.575,15
20130201|2012-08-06 19:30,7,80.575,80.575,80.575,80.575,1
20130201|2012-08-06 20:00,7,80.575,80.575,80.575,80.575,1
20130201|2012-08-06 21:00,7,80.575,80.575,80.575,80.575,33
20130201|2012-08-06 21:30,7,80.625,80.625,80.625,80.625,1
20130201|2012-08-06 23:00,7,80.5,80.5,80.5,80.5,10
20130201|2012-08-06 23:30,7,80.5,80.5,80.5,80.5,3
20130201|2012-08-07 00:00,7,80.45,80.45,80.45,80.45,4
20130201|2012-08-07 01:00,7,80.45,80.45,80.45,80.45,1
20130201|2012-08-07 01:30,7,80.425,80.425,80.325,80.325,7
20130201|2012-08-07 02:00,7,80.325,80.325,80.275,80.325,5
20130201|2012-08-07 02:30,7,80.25,80.25,80.25,80.25,20
20130201|2012-08-07 03:00,7,80.25,80.25,80.225,80.225,10
20130201|2012-08-07 03:30,7,80.225,80.225,80.175,80.175,5
20130201|2012-08-07 04:00,7,80.225,80.225,80.2,80.2,6
20130201|2012-08-07 04:30,7,80.175,80.175,80.175,80.175,1
20130201|2012-08-07 05:30,7,80.15,80.225,80.15,80.225,8
20130201|2012-08-07 06:00,7,80.15,80.225,80.15,80.225,16
20130201|2012-08-07 06:30,7,80.4,80.4,80.325,80.325,4
20130201|2012-08-07 07:00,7,80.325,80.425,80.325,80.35,27
20130201|2012-08-07 07:30,7,80.35,80.5,80.35,80.5,47
20130201|2012-08-07 08:00,7,80.5,80.525,80.425,80.5,31
20130201|2012-08-07 08:30,7,80.5,80.625,80.475,80.625,77
20130201|2012-08-07 09:00,7,80.625,80.825,80.6,80.825,219
20130201|2012-08-07 09:30,7,80.85,80.85,80.625,80.65,348
20130201|2012-08-07 10:00,7,80.675,80.7,80.6,80.625,108
20130201|2012-08-07 10:30,7,80.6,80.775,80.5,80.675,76
20130201|2012-08-07 11:00,7,80.65,80.75,80.525,80.6,30
20130201|2012-08-07 11:30,7,80.625,80.85,80.575,80.85,52
20130201|2012-08-07 12:00,7,80.85,80.975,80.7,80.975,180
20130201|2012-08-07 12:30,7,81,81,80.325,80.5,303
20130201|2012-08-07 13:00,7,80.45,80.525,80.425,80.45,76
20130201|2012-08-07 13:30,7,80.35,80.425,80.325,80.425,13
20130201|2012-08-07 14:00,7,80.45,80.45,80.45,80.45,5
20130201|2012-08-07 14:30,7,80.475,80.625,80.475,80.625,33
20130201|2012-08-07 15:00,7,80.425,80.425,80.3,80.3,7
20130201|2012-08-07 17:00,8,80.7,80.8,80.7,80.8,3
20130201|2012-08-07 17:30,8,80.775,80.775,80.775,80.775,1
20130201|2012-08-07 19:00,8,80.8,80.8,80.775,80.775,4
20130201|2012-08-07 19:30,8,80.725,80.725,80.725,80.725,1
20130201|2012-08-07 20:00,8,80.8,80.8,80.8,80.8,2
20130201|2012-08-07 20:30,8,80.8,80.8,80.675,80.675,6
20130201|2012-08-07 23:00,8,80.525,80.525,80.525,80.525,28
20130201|2012-08-07 23:30,8,80.525,80.525,80.525,80.525,11
20130201|2012-08-08 02:00,8,80.5,80.5,80.425,80.425,16
20130201|2012-08-08 02:30,8,80.35,80.35,80.35,80.35,1
20130201|2012-08-08 03:00,8,80.325,80.325,80.25,80.25,4
20130201|2012-08-08 04:30,8,80.15,80.325,80.15,80.325,15
20130201|2012-08-08 05:00,8,80.325,80.325,80.325,80.325,1
20130201|2012-08-08 06:00,8,80.5,80.5,80.5,80.5,2
20130201|2012-08-08 06:30,8,80.5,80.65,80.5,80.65,12
20130201|2012-08-08 07:00,8,80.6,80.65,80.575,80.65,9
20130201|2012-08-08 07:30,8,80.575,80.6,80.5,80.55,15
20130201|2012-08-08 08:00,8,80.55,80.625,80.525,80.625,17
20130201|2012-08-08 08:30,8,80.575,80.575,80.325,80.475,38
20130201|2012-08-08 09:00,8,80.4,80.45,80.05,80.4,265
20130201|2012-08-08 09:30,8,80.35,80.475,80.25,80.325,241
20130201|2012-08-08 10:00,8,80.325,80.45,80.2,80.4,147
20130201|2012-08-08 10:30,8,80.425,80.875,80.425,80.85,160
20130201|2012-08-08 11:00,8,80.7,80.725,80.475,80.5,106
20130201|2012-08-08 11:30,8,80.525,80.625,80.525,80.625,70
20130201|2012-08-08 12:00,8,80.65,80.65,80.5,80.525,44
20130201|2012-08-08 12:30,8,80.525,80.85,80.5,80.775,204
20130201|2012-08-08 13:00,8,80.775,80.825,80.675,80.825,82
20130201|2012-08-08 13:30,8,80.75,80.85,80.725,80.8,38
20130201|2012-08-08 15:00,8,80.7,80.7,80.625,80.625,4
20130201|2012-08-08 15:30,8,80.725,80.725,80.725,80.725,3
20130201|2012-08-08 17:00,9,80.95,81,80.8,80.85,4
20130201|2012-08-08 18:00,9,80.85,80.85,80.85,80.85,1
20130201|2012-08-08 19:30,9,80.7,80.7,80.7,80.7,1
20130201|2012-08-09 05:00,9,80.775,80.8,80.775,80.8,3
20130201|2012-08-09 05:30,9,80.85,80.85,80.85,80.85,1
20130201|2012-08-09 06:30,9,80.85,80.9,80.85,80.9,8
20130201|2012-08-09 07:00,9,80.7,80.75,80.575,80.75,7
20130201|2012-08-09 07:30,9,80.7,80.8,80.7,80.8,12
20130201|2012-08-09 08:00,9,80.8,80.875,80.65,80.675,37
20130201|2012-08-09 08:30,9,80.625,81.025,80.55,80.95,102
20130201|2012-08-09 09:00,9,80.95,81.3,80.95,81.25,333
20130201|2012-08-09 09:30,9,81.175,81.35,81.05,81.1,107
20130201|2012-08-09 10:00,9,81.125,81.25,81.1,81.125,98
20130201|2012-08-09 10:30,9,81.1,81.15,80.85,80.925,178
20130201|2012-08-09 11:00,9,80.925,81.1,80.65,80.875,265
20130201|2012-08-09 11:30,9,80.9,80.95,80.475,80.575,242
20130201|2012-08-09 12:00,9,80.525,80.6,80.35,80.5,78
20130201|2012-08-09 12:30,9,80.5,80.55,80.25,80.525,436
20130201|2012-08-09 13:00,9,80.525,80.6,80.45,80.55,151
20130201|2012-08-09 13:30,9,80.6,80.6,80.5,80.5,21
20130201|2012-08-09 14:00,9,80.425,80.425,80.4,80.4,21
20130201|2012-08-09 14:30,9,80.35,80.35,80.35,80.35,33
20130201|2012-08-09 15:00,9,80.35,80.35,80.35,80.35,6
20130201|2012-08-09 15:30,9,80.4,80.4,80.35,80.35,9
20130201|2012-08-09 17:00,10,80.375,80.375,80.25,80.25,6
20130201|2012-08-09 18:00,10,80.35,80.35,80.35,80.35,4
20130201|2012-08-09 21:00,10,80.475,80.475,80.475,80.475,1
20130201|2012-08-10 01:30,10,80.425,80.425,80.425,80.425,1
20130201|2012-08-10 06:00,10,80.5,80.5,80.5,80.5,1
20130201|2012-08-10 07:00,10,80.5,80.55,80.5,80.55,5
20130201|2012-08-10 07:30,10,80.55,80.9,80.55,80.7,39
20130201|2012-08-10 08:00,10,80.75,80.75,80.6,80.6,17
20130201|2012-08-10 08:30,10,80.65,80.7,80.625,80.625,14
20130201|2012-08-10 09:00,10,80.55,80.7,80.45,80.5,74
20130201|2012-08-10 09:30,10,80.475,80.775,80.425,80.775,130
20130201|2012-08-10 10:00,10,80.75,80.75,80.425,80.475,30
20130201|2012-08-10 10:30,10,80.5,80.5,80.45,80.475,62
20130201|2012-08-10 11:00,10,80.55,80.675,80.5,80.575,39
20130201|2012-08-10 11:30,10,80.55,80.625,80.55,80.6,8
20130201|2012-08-10 12:00,10,80.525,80.7,80.525,80.7,27
20130201|2012-08-10 12:30,10,80.65,80.775,80.45,80.75,180
20130201|2012-08-10 13:00,10,80.75,80.775,80.6,80.6,123
20130201|2012-08-13 09:00,13,80.7,81.4,80.55,81.05,333
20130201|2012-08-13 09:30,13,81.1,81.175,81,81.125,126
20130201|2012-08-13 10:00,13,81.225,81.325,81.2,81.225,94
20130201|2012-08-13 10:30,13,81.175,81.375,81.175,81.35,70
20130201|2012-08-13 11:00,13,81.375,81.375,81.225,81.275,79
20130201|2012-08-13 11:30,13,81.3,81.375,81.3,81.35,49
20130201|2012-08-13 12:00,13,81.375,81.475,81.375,81.475,118
20130201|2012-08-13 12:30,13,81.475,81.575,81.3,81.475,184
20130201|2012-08-13 13:00,13,81.525,81.575,81.525,81.525,81
20130201|2012-08-13 13:30,13,81.5,81.5,81.4,81.4,57
20130201|2012-08-13 14:00,13,81.425,81.425,81.325,81.325,12
20130201|2012-08-13 14:30,13,81.375,81.425,81.375,81.425,7
20130201|2012-08-13 15:30,13,81.35,81.35,81.325,81.325,2
20130201|2012-08-13 17:00,14,81.55,81.65,81.55,81.65,6
20130201|2012-08-13 17:30,14,81.625,81.625,81.625,81.625,4
20130201|2012-08-13 18:00,14,81.45,81.45,81.45,81.45,3
20130201|2012-08-14 01:00,14,81.575,81.575,81.575,81.575,1
20130201|2012-08-14 03:30,14,81.525,81.525,81.525,81.525,1
20130201|2012-08-14 04:00,14,81.525,81.525,81.525,81.525,1
20130201|2012-08-14 05:30,14,81.5,81.5,81.475,81.475,5
20130201|2012-08-14 06:00,14,81.475,81.475,81.375,81.375,28
20130201|2012-08-14 06:30,14,81.325,81.35,81.3,81.35,43
20130201|2012-08-14 07:00,14,81.35,81.35,81.25,81.35,27
20130201|2012-08-14 07:30,14,81.35,81.45,81.35,81.45,25
20130201|2012-08-14 08:00,14,81.35,81.375,81.225,81.35,42
20130201|2012-08-14 08:30,14,81.225,81.3,81.175,81.225,28
20130201|2012-08-14 09:00,14,81.225,81.3,80.9,81.125,114
20130201|2012-08-14 09:30,14,81.25,81.25,80.925,81.2,113
20130201|2012-08-14 10:00,14,81.2,81.4,81.175,81.4,72
20130201|2012-08-14 10:30,14,81.35,81.7,81.35,81.475,77
20130201|2012-08-14 11:00,14,81.5,81.525,81.475,81.475,42
20130201|2012-08-14 11:30,14,81.45,81.475,81.325,81.325,21
20130201|2012-08-14 12:00,14,81.25,81.35,81.125,81.35,77
20130201|2012-08-14 12:30,14,81.4,81.625,81.325,81.425,166
20130201|2012-08-14 13:00,14,81.425,81.425,81.3,81.35,56
20130201|2012-08-14 13:30,14,81.35,81.35,81.35,81.35,1
20130201|2012-08-14 14:00,14,81.35,81.35,81.35,81.35,1
20130201|2012-08-14 17:00,15,81.6,81.6,81.6,81.6,4
20130201|2012-08-15 03:30,15,81.425,81.425,81.425,81.425,1
20130201|2012-08-15 06:30,15,81.325,81.325,81.3,81.3,2
20130201|2012-08-15 07:00,15,81.225,81.275,81.225,81.275,6
20130201|2012-08-15 07:30,15,81.3,81.325,81.3,81.325,27
20130201|2012-08-15 08:00,15,81.225,81.225,81.175,81.175,11
20130201|2012-08-15 08:30,15,81.175,81.175,80.8,80.8,58
20130201|2012-08-15 09:00,15,80.8,80.95,80.6,80.75,234
20130201|2012-08-15 09:30,15,80.75,80.75,80.425,80.525,148
20130201|2012-08-15 10:00,15,80.55,80.65,80.425,80.45,195
20130201|2012-08-15 10:30,15,80.45,80.525,80.45,80.5,69
20130201|2012-08-15 11:00,15,80.5,80.5,80.225,80.375,87
20130201|2012-08-15 11:30,15,80.25,80.55,80.225,80.325,117
20130201|2012-08-15 12:00,15,80.3,80.425,80.25,80.325,226
20130201|2012-08-15 12:30,15,80.4,80.6,80.2,80.5,128
20130201|2012-08-15 13:00,15,80.5,80.525,80.4,80.4,44
20130201|2012-08-15 13:30,15,80.55,80.55,80.425,80.45,9
20130201|2012-08-15 14:00,15,80.55,80.55,80.55,80.55,4
20130201|2012-08-15 14:30,15,80.55,80.6,80.55,80.6,3
20130201|2012-08-15 15:00,15,80.5,80.6,80.5,80.6,3
20130201|2012-08-15 15:30,15,80.675,80.675,80.6,80.6,5
20130201|2012-08-15 17:30,16,80.6,80.6,80.6,80.6,1
20130201|2012-08-15 22:30,16,80.525,80.525,80.525,80.525,1
20130201|2012-08-16 00:00,16,80.525,80.525,80.475,80.475,2
20130201|2012-08-16 01:00,16,80.45,80.45,80.45,80.45,3
20130201|2012-08-16 01:30,16,80.425,80.425,80.4,80.4,11
20130201|2012-08-16 02:00,16,80.425,80.425,80.425,80.425,3
20130201|2012-08-16 03:30,16,80.375,80.375,80.35,80.35,12
20130201|2012-08-16 04:00,16,80.35,80.35,80.35,80.35,1
20130201|2012-08-16 06:30,16,80.375,80.375,80.375,80.375,1
20130201|2012-08-16 07:00,16,80.3,80.375,80.175,80.375,20
20130201|2012-08-16 07:30,16,80.3,80.3,80.15,80.15,22
20130201|2012-08-16 08:00,16,80.15,80.225,80.15,80.225,26
20130201|2012-08-16 08:30,16,80.225,80.225,80.2,80.225,15
20130201|2012-08-16 09:00,16,80.3,80.45,80.25,80.325,140
20130201|2012-08-16 09:30,16,80.325,80.475,80.225,80.45,40
20130201|2012-08-16 10:00,16,80.4,80.625,80.35,80.575,199
20130201|2012-08-16 10:30,16,80.55,80.625,80.475,80.575,46
20130201|2012-08-16 11:00,16,80.6,80.625,80.475,80.475,50
20130201|2012-08-16 11:30,16,80.5,80.5,80.4,80.45,38
20130201|2012-08-16 12:00,16,80.475,80.5,80.375,80.425,37
20130201|2012-08-16 12:30,16,80.45,80.55,80.35,80.375,108
20130201|2012-08-16 13:00,16,80.375,80.5,80.325,80.475,58
20130201|2012-08-16 13:30,16,80.475,80.475,80.45,80.45,16
20130201|2012-08-16 14:00,16,80.425,80.425,80.425,80.425,1
20130201|2012-08-16 14:30,16,80.45,80.45,80.4,80.4,2
20130201|2012-08-16 15:00,16,80.4,80.575,80.35,80.35,7
20130201|2012-08-16 17:00,17,80.4,80.4,80.4,80.4,1
20130201|2012-08-16 19:30,17,80.35,80.35,80.35,80.35,1
20130201|2012-08-16 23:30,17,80.5,81.3,80.5,81.15,18
20130201|2012-08-17 00:30,17,80.75,80.75,80.75,80.75,1
20130201|2012-08-17 01:00,17,80.55,80.55,80.55,80.55,1
20130201|2012-08-17 03:30,17,80.55,80.6,80.525,80.525,26
20130201|2012-08-17 05:00,17,80.55,80.55,80.55,80.55,3
20130201|2012-08-17 05:30,17,80.55,80.55,80.5,80.5,2
20130201|2012-08-17 06:00,17,80.55,80.65,80.5,80.65,45
20130201|2012-08-17 06:30,17,80.65,80.8,80.65,80.8,3
20130201|2012-08-17 07:00,17,80.775,80.775,80.25,80.5,32
20130201|2012-08-17 07:30,17,80.55,80.55,80.375,80.375,28
20130201|2012-08-17 08:00,17,80.55,80.775,80.55,80.775,53
20130201|2012-08-17 08:30,17,80.75,80.825,80.7,80.775,76
20130201|2012-08-17 09:00,17,80.775,81,80.75,80.975,266
20130201|2012-08-17 09:30,17,80.925,81,80.6,80.95,255
20130201|2012-08-17 10:00,17,80.925,81.075,80.8,80.825,178
20130201|2012-08-17 10:30,17,80.875,80.9,80.65,80.775,126
20130201|2012-08-17 11:00,17,80.775,80.85,80.65,80.825,75
20130201|2012-08-17 11:30,17,80.8,80.925,80.775,80.9,28
20130201|2012-08-17 12:00,17,80.9,80.975,80.825,80.975,49
20130201|2012-08-17 12:30,17,80.95,81.2,80.9,81.15,231
20130201|2012-08-17 13:00,17,81.15,81.2,81.075,81.175,127
20130201|2012-08-17 13:30,17,81.15,81.2,81.1,81.2,7
20130201|2012-08-20 09:00,20,81.05,81.3,81.05,81.3,105
20130201|2012-08-20 09:30,20,81.3,81.4,81.25,81.325,63
20130201|2012-08-20 10:00,20,81.275,81.275,80.725,80.725,172
20130201|2012-08-20 10:30,20,80.8,80.95,80.75,80.825,123
20130201|2012-08-20 11:00,20,80.775,80.775,80.725,80.725,2
20130201|2012-08-20 11:30,20,80.75,81.075,80.75,80.875,37
20130201|2012-08-20 12:00,20,80.9,81.05,80.875,81.05,30
20130201|2012-08-20 12:30,20,81,81.125,80.95,81.075,106
20130201|2012-08-20 13:00,20,80.975,81.2,80.925,81.15,81
20130201|2012-08-20 13:30,20,81.05,81.15,81.05,81.15,7
20130201|2012-08-20 14:30,20,81.1,81.1,81.1,81.1,1
20130201|2012-08-20 15:00,20,81.1,81.1,81.1,81.1,1
20130201|2012-08-20 15:30,20,81.075,81.075,81.075,81.075,1
20130201|2012-08-20 21:00,21,81.175,81.2,81.175,81.2,5
20130201|2012-08-20 21:30,21,81.2,81.2,81.15,81.15,11
20130201|2012-08-20 23:30,21,81.2,81.2,81.2,81.2,4
20130201|2012-08-21 00:00,21,81.2,81.2,81.2,81.2,1
20130201|2012-08-21 06:00,21,81.2,81.2,81.175,81.175,3
20130201|2012-08-21 08:00,21,81.25,81.25,81.25,81.25,6
20130201|2012-08-21 08:30,21,81.175,81.3,81.025,81.075,23
20130201|2012-08-21 09:00,21,81.05,81.075,80.85,81,127
20130201|2012-08-21 09:30,21,80.975,81.025,80.925,80.975,100
20130201|2012-08-21 10:00,21,81.025,81.025,80.875,80.95,93
20130201|2012-08-21 10:30,21,80.95,80.95,80.8,80.95,57
20130201|2012-08-21 11:00,21,80.95,81.025,80.9,80.925,40
20130201|2012-08-21 11:30,21,80.9,81.05,80.9,81.05,9
20130201|2012-08-21 12:00,21,80.875,81,80.7,80.95,248
20130201|2012-08-21 12:30,21,81,81.05,80.7,80.825,276
20130201|2012-08-21 13:00,21,80.8,80.9,80.75,80.75,50
20130201|2012-08-21 13:30,21,80.75,80.75,80.7,80.7,10
20130201|2012-08-21 14:00,21,80.625,80.675,80.6,80.6,17
20130201|2012-08-21 14:30,21,80.6,80.6,80.575,80.575,9
20130201|2012-08-21 15:00,21,80.75,80.75,80.675,80.675,11
20130201|2012-08-21 15:30,21,80.625,80.775,80.55,80.6,13
20130201|2012-08-21 17:00,22,80.55,80.55,80.3,80.3,3
20130201|2012-08-21 17:30,22,80.35,80.35,80.325,80.35,5
20130201|2012-08-21 18:30,22,80.425,80.425,80.425,80.425,1
20130201|2012-08-21 19:30,22,80.55,80.55,80.525,80.55,16
20130201|2012-08-21 20:30,22,80.4,80.4,80.4,80.4,2
20130201|2012-08-21 23:00,22,80.35,80.35,80.35,80.35,3
20130201|2012-08-22 07:00,22,80.55,80.55,80.5,80.55,4
20130201|2012-08-22 07:30,22,80.65,80.65,80.575,80.575,5
20130201|2012-08-22 08:00,22,80.475,80.475,80.125,80.125,53
20130201|2012-08-22 08:30,22,80.075,80.2,79.8,80.2,78
20130201|2012-08-22 09:00,22,80.2,80.2,79.85,79.95,217
20130201|2012-08-22 09:30,22,79.85,79.875,79.7,79.775,139
20130201|2012-08-22 10:00,22,79.75,79.8,78.875,79.1,496
20130201|2012-08-22 10:30,22,79.075,79.4,78.975,79.3,94
20130201|2012-08-22 11:00,22,79.275,79.275,78.875,78.95,105
20130201|2012-08-22 11:30,22,78.975,79.05,78.425,78.55,387
20130201|2012-08-22 12:00,22,78.575,78.775,78.425,78.7,96
20130201|2012-08-22 12:30,22,78.7,78.7,78.25,78.35,340
20130201|2012-08-22 13:00,22,78.375,78.5,78.325,78.5,61
20130201|2012-08-22 13:30,22,78.35,78.55,78.35,78.475,29
20130201|2012-08-22 14:00,22,78.45,78.5,78.4,78.5,12
20130201|2012-08-22 14:30,22,78.45,78.5,78.45,78.5,5
20130201|2012-08-22 15:00,22,78.45,78.45,78.375,78.375,6
20130201|2012-08-22 15:30,22,78.4,78.4,78.25,78.25,17
20130201|2012-08-22 17:00,23,78.025,78.075,77.8,77.8,10
20130201|2012-08-22 17:30,23,78.3,78.3,78.3,78.3,2
20130201|2012-08-22 18:00,23,78.375,78.5,78.375,78.5,3
20130201|2012-08-22 18:30,23,78.5,78.975,78.5,78.975,9
20130201|2012-08-22 19:00,23,78.875,78.875,78.875,78.875,1
20130201|2012-08-22 20:00,23,78.85,78.875,78.775,78.775,5
20130201|2012-08-22 20:30,23,78.725,78.725,78.725,78.725,1
20130201|2012-08-22 22:00,23,78.7,78.7,78.675,78.675,6
20130201|2012-08-22 22:30,23,78.7,78.7,78.7,78.7,1
20130201|2012-08-23 02:00,23,78.8,78.8,78.8,78.8,1
20130201|2012-08-23 05:00,23,78.55,78.55,78.55,78.55,1
20130201|2012-08-23 06:30,23,78.575,78.6,78.55,78.575,5
20130201|2012-08-23 07:00,23,78.525,78.525,78.5,78.5,3
20130201|2012-08-23 07:30,23,78.3,78.425,78.1,78.2,48
20130201|2012-08-23 08:00,23,78.15,78.275,78.05,78.125,34
20130201|2012-08-23 08:30,23,78.1,78.225,77.975,78,75
20130201|2012-08-23 09:00,23,77.975,78.15,77.825,77.975,277
20130201|2012-08-23 09:30,23,77.975,78.45,77.9,78.45,187
20130201|2012-08-23 10:00,23,78.45,78.65,78.25,78.575,194
20130201|2012-08-23 10:30,23,78.575,78.675,78.525,78.55,162
20130201|2012-08-23 11:00,23,78.625,78.625,78.375,78.4,63
20130201|2012-08-23 11:30,23,78.475,78.675,78.4,78.4,88
20130201|2012-08-23 12:00,23,78.35,78.475,77.95,78.325,161
20130201|2012-08-23 12:30,23,78.25,78.35,78,78.15,588
20130201|2012-08-23 13:00,23,78.2,78.325,78.175,78.3,221
20130201|2012-08-23 13:30,23,78.25,78.325,78.25,78.3,31
20130201|2012-08-23 14:00,23,78.25,78.3,78.225,78.3,8
20130201|2012-08-23 14:30,23,78.25,78.25,77.85,77.95,70
20130201|2012-08-23 15:00,23,77.8,77.975,77.7,77.975,23
20130201|2012-08-23 15:30,23,78,78,77.975,77.975,7
20130201|2012-08-23 17:00,24,78.025,78.275,78.025,78.275,2
20130201|2012-08-23 17:30,24,78.075,78.075,78.075,78.075,1
20130201|2012-08-23 18:30,24,78.025,78.025,78.025,78.025,1
20130201|2012-08-23 20:30,24,78.025,78.025,78.025,78.025,1
20130201|2012-08-23 22:00,24,78,78,78,78,2
20130201|2012-08-23 22:30,24,78,78,78,78,1
20130201|2012-08-23 23:00,24,78.025,78.025,78.025,78.025,1
20130201|2012-08-23 23:30,24,78.025,78.025,77.925,77.925,3
20130201|2012-08-24 03:00,24,77.85,77.875,77.825,77.825,5
20130201|2012-08-24 03:30,24,77.95,77.95,77.95,77.95,1
20130201|2012-08-24 04:00,24,77.8,77.8,77.75,77.775,12
20130201|2012-08-24 06:00,24,78.075,78.075,78.075,78.075,1
20130201|2012-08-24 06:30,24,78.075,78.075,78.075,78.075,1
20130201|2012-08-24 07:00,24,78.125,78.15,78.125,78.15,2
20130201|2012-08-24 07:30,24,78.225,78.25,78.1,78.2,20
20130201|2012-08-24 08:00,24,78.3,78.375,78.3,78.375,5
20130201|2012-08-24 08:30,24,78.35,78.55,78.325,78.55,25
20130201|2012-08-24 09:00,24,78.525,78.775,78.475,78.6,132
20130201|2012-08-24 09:30,24,78.55,78.55,78.075,78.15,122
20130201|2012-08-24 10:00,24,78.2,78.4,78.175,78.35,112
20130201|2012-08-24 10:30,24,78.375,78.475,78.35,78.475,62
20130201|2012-08-24 11:00,24,78.425,78.425,78.125,78.225,39
20130201|2012-08-24 11:30,24,78.275,78.35,78.275,78.35,14
20130201|2012-08-24 12:00,24,78.375,78.5,78.35,78.5,54
20130201|2012-08-24 12:30,24,78.575,78.75,78.425,78.575,387
20130201|2012-08-24 13:00,24,78.575,78.625,78.45,78.45,89
20130201|2012-08-27 09:00,27,78.45,78.575,78.325,78.475,447
20130201|2012-08-27 09:30,27,78.45,78.5,78.375,78.375,55
20130201|2012-08-27 10:00,27,78.45,78.575,78.45,78.575,136
20130201|2012-08-27 10:30,27,78.55,79,78.525,78.7,344
20130201|2012-08-27 11:00,27,78.7,78.825,78.55,78.55,35
20130201|2012-08-27 11:30,27,78.525,78.7,78.425,78.7,61
20130201|2012-08-27 12:00,27,78.7,79.025,78.6,78.85,118
20130201|2012-08-27 12:30,27,78.7,78.95,78.625,78.95,149
20130201|2012-08-27 13:00,27,78.975,78.975,78.775,78.775,99
20130201|2012-08-27 14:00,27,78.8,78.8,78.8,78.8,1
20130201|2012-08-27 14:30,27,78.825,78.825,78.8,78.8,10
20130201|2012-08-27 15:00,27,78.85,78.875,78.775,78.875,18
20130201|2012-08-27 15:30,27,78.9,78.9,78.9,78.9,2
20130201|2012-08-27 18:30,28,78.925,78.925,78.925,78.925,1
20130201|2012-08-27 21:00,28,79,79,79,79,1
20130201|2012-08-27 21:30,28,78.975,78.975,78.975,78.975,1
20130201|2012-08-28 00:30,28,78.8,78.8,78.8,78.8,2
20130201|2012-08-28 01:00,28,78.775,78.8,78.775,78.8,4
20130201|2012-08-28 06:00,28,78.85,78.85,78.85,78.85,1
20130201|2012-08-28 06:30,28,78.8,78.8,78.8,78.8,4
20130201|2012-08-28 07:30,28,78.6,78.85,78.575,78.85,36
20130201|2012-08-28 08:00,28,78.7,79,78.7,79,9
20130201|2012-08-28 08:30,28,78.975,79.025,78.75,78.75,47
20130201|2012-08-28 09:00,28,78.6,78.75,78.55,78.675,75
20130201|2012-08-28 09:30,28,78.75,78.85,78.725,78.8,100
20130201|2012-08-28 10:00,28,78.7,78.85,78.675,78.7,77
20130201|2012-08-28 10:30,28,78.725,78.85,78.65,78.7,93
20130201|2012-08-28 11:00,28,78.675,78.75,78.675,78.7,6
20130201|2012-08-28 11:30,28,78.7,78.7,78.6,78.675,17
20130201|2012-08-28 12:00,28,78.65,78.65,78.55,78.575,23
20130201|2012-08-28 12:30,28,78.6,78.825,78.6,78.825,198
20130201|2012-08-28 13:00,28,78.8,78.85,78.75,78.75,42
20130201|2012-08-28 13:30,28,78.75,78.75,78.725,78.725,14
20130201|2012-08-28 14:00,28,78.75,78.825,78.75,78.825,4
20130201|2012-08-28 14:30,28,78.85,78.9,78.85,78.9,20
20130201|2012-08-28 15:00,28,78.75,78.75,78.725,78.725,2
20130201|2012-08-28 15:30,28,78.75,78.75,78.725,78.725,16
20130201|2012-08-28 17:00,29,78.575,78.575,78.575,78.575,1
20130201|2012-08-28 20:00,29,78.675,78.675,78.675,78.675,1
20130201|2012-08-28 21:30,29,78.675,78.675,78.675,78.675,1
20130201|2012-08-28 22:30,29,78.675,78.675,78.675,78.675,1
20130201|2012-08-29 01:30,29,78.625,78.625,78.625,78.625,1
20130201|2012-08-29 03:00,29,78.65,78.65,78.65,78.65,5
20130201|2012-08-29 04:30,29,78.575,78.575,78.575,78.575,2
20130201|2012-08-29 06:00,29,78.675,78.675,78.675,78.675,3
20130201|2012-08-29 07:30,29,78.875,78.9,78.8,78.8,9
20130201|2012-08-29 08:00,29,78.7,78.7,78.425,78.5,26
20130201|2012-08-29 08:30,29,78.4,78.45,78.25,78.25,18
20130201|2012-08-29 09:00,29,78.3,78.425,78.225,78.4,66
20130201|2012-08-29 09:30,29,78.425,78.825,78.4,78.65,160
20130201|2012-08-29 10:00,29,78.675,78.675,78.35,78.4,46
20130201|2012-08-29 10:30,29,78.35,78.5,78.175,78.5,99
20130201|2012-08-29 11:00,29,78.475,79.35,78.475,79.075,682
20130201|2012-08-29 11:30,29,79.05,79.05,78.8,78.925,95
20130201|2012-08-29 12:00,29,78.85,79,78.775,79,54
20130201|2012-08-29 12:30,29,78.95,79.1,78.75,79.075,146
20130201|2012-08-29 13:00,29,79.075,79.1,79,79.075,39
20130201|2012-08-29 13:30,29,79.075,79.125,79.075,79.125,6
20130201|2012-08-29 14:00,29,79.075,79.075,79.075,79.075,1
20130201|2012-08-29 14:30,29,79.075,79.075,79.025,79.025,4
20130201|2012-08-29 15:30,29,79,79,79,79,1
20130201|2012-08-29 23:30,30,78.85,78.85,78.85,78.85,1
20130201|2012-08-30 00:30,30,79.025,79.125,79.025,79.125,2
20130201|2012-08-30 01:30,30,78.95,78.95,78.95,78.95,1
20130201|2012-08-30 03:00,30,78.95,78.95,78.95,78.95,1
20130201|2012-08-30 07:30,30,79.05,79.05,79.05,79.05,1
20130201|2012-08-30 08:00,30,78.925,78.925,78.925,78.925,1
20130201|2012-08-30 08:30,30,79.15,79.15,79.15,79.15,1
20130201|2012-08-30 09:00,30,79.225,79.5,79,79.4,323
20130201|2012-08-30 09:30,30,79.45,79.6,79.325,79.5,160
20130201|2012-08-30 10:00,30,79.6,79.7,79.425,79.525,120
20130201|2012-08-30 10:30,30,79.5,79.575,79.45,79.525,75
20130201|2012-08-30 11:00,30,79.5,79.6,79.5,79.575,114
20130201|2012-08-30 11:30,30,79.55,79.6,79.55,79.6,133
20130201|2012-08-30 12:00,30,79.625,79.65,79.35,79.5,179
20130201|2012-08-30 12:30,30,79.525,79.875,79.525,79.8,372
20130201|2012-08-30 13:00,30,79.85,79.875,79.725,79.75,180
20130201|2012-08-30 13:30,30,79.7,79.875,79.7,79.85,16
20130201|2012-08-30 14:30,30,79.875,79.875,79.7,79.7,24
20130201|2012-08-30 15:00,30,79.8,79.85,79.7,79.7,18
20130201|2012-08-30 15:30,30,79.85,79.875,79.85,79.875,3
20130201|2012-08-30 18:00,31,79.825,79.825,79.825,79.825,1
20130201|2012-08-30 20:30,31,79.85,79.85,79.85,79.85,1
20130201|2012-08-31 01:30,31,79.85,79.85,79.85,79.85,1
20130201|2012-08-31 02:30,31,79.775,79.775,79.775,79.775,1
20130201|2012-08-31 07:00,31,79.775,79.775,79.775,79.775,1
20130201|2012-08-31 07:30,31,79.625,79.8,79.225,79.5,141
20130201|2012-08-31 08:00,31,79.5,79.525,79.375,79.525,6
20130201|2012-08-31 08:30,31,79.3,79.475,78.875,79.05,197
20130201|2012-08-31 09:00,31,79.05,79.15,78.7,78.875,495
20130201|2012-08-31 09:30,31,78.95,79.025,78.9,78.9,175
20130201|2012-08-31 10:00,31,78.95,79.25,78.95,79.1,111
20130201|2012-08-31 10:30,31,79.1,79.625,79.1,79.3,211
20130201|2012-08-31 11:00,31,79.35,79.575,79.225,79.525,54
20130201|2012-08-31 11:30,31,79.475,79.625,79.45,79.575,90
20130201|2012-08-31 12:00,31,79.575,79.925,79.575,79.9,114
20130201|2012-08-31 12:30,31,79.85,80.35,79.85,80.35,490
20130201|2012-08-31 13:00,31,80.35,80.375,80.1,80.2,147
20130201|2012-08-31 13:30,31,80.2,80.25,80.1,80.2,38
20130201|2012-09-04 09:00,4,80.4,80.4,79.55,79.65,256
20130201|2012-09-04 09:30,4,79.7,80.1,79.7,80.05,198
20130201|2012-09-04 10:00,4,80.1,80.1,79.775,79.775,166
20130201|2012-09-04 10:30,4,79.775,79.875,79.6,79.7,45
20130201|2012-09-04 11:00,4,79.675,79.75,79.55,79.6,62
20130201|2012-09-04 11:30,4,79.55,79.75,79.425,79.45,81
20130201|2012-09-04 12:00,4,79.425,79.8,79.4,79.65,298
20130201|2012-09-04 12:30,4,79.625,80.15,79.575,80,541
20130201|2012-09-04 13:00,4,79.925,79.925,79.7,79.8,78
20130201|2012-09-04 13:30,4,79.8,79.825,79.8,79.8,23
20130201|2012-09-04 14:00,4,79.9,79.9,79.9,79.9,1
20130201|2012-09-04 14:30,4,79.8,79.8,79.775,79.775,3
20130201|2012-09-04 15:00,4,79.725,79.725,79.7,79.7,10
20130201|2012-09-04 15:30,4,79.65,79.65,79.6,79.6,10
20130201|2012-09-04 17:30,5,79.55,79.55,79.55,79.55,1
20130201|2012-09-04 18:00,5,79.7,79.7,79.7,79.7,1
20130201|2012-09-04 19:30,5,79.775,79.775,79.775,79.775,2
20130201|2012-09-04 20:30,5,79.625,79.625,79.625,79.625,1
20130201|2012-09-05 00:30,5,79.85,79.85,79.85,79.85,1
20130201|2012-09-05 06:00,5,79.75,79.775,79.75,79.775,6
20130201|2012-09-05 07:00,5,79.925,80.05,79.925,80.05,5
20130201|2012-09-05 07:30,5,79.85,79.85,79.825,79.825,3
20130201|2012-09-05 08:30,5,79.75,80.125,79.75,80.05,123
20130201|2012-09-05 09:00,5,80.025,80.025,79.525,79.9,323
20130201|2012-09-05 09:30,5,79.9,79.9,79.5,79.5,259
20130201|2012-09-05 10:00,5,79.45,79.6,79.025,79.1,290
20130201|2012-09-05 10:30,5,79.075,79.15,78.775,78.85,133
20130201|2012-09-05 11:00,5,78.875,79.025,78.875,78.925,130
20130201|2012-09-05 11:30,5,79,79.175,78.85,79.1,86
20130201|2012-09-05 12:00,5,79.1,79.125,78.8,78.875,50
20130201|2012-09-05 12:30,5,78.9,79.1,78.5,79.1,500
20130201|2012-09-05 13:00,5,79.05,79.2,79,79.05,144
20130201|2012-09-05 13:30,5,78.975,78.975,78.925,78.925,17
20130201|2012-09-05 14:30,5,78.925,78.95,78.925,78.925,6
20130201|2012-09-05 15:00,5,79,79,78.85,78.85,19
20130201|2012-09-05 15:30,5,79,79.1,79,79.05,26
20130201|2012-09-05 17:00,6,79.05,79.05,79.05,79.05,1
20130201|2012-09-05 17:30,6,79.15,79.15,79,79,4
20130201|2012-09-05 19:00,6,78.925,78.925,78.925,78.925,1
20130201|2012-09-05 20:30,6,78.975,78.975,78.9,78.9,4
20130201|2012-09-05 21:30,6,78.825,78.825,78.825,78.825,1
20130201|2012-09-06 01:00,6,78.85,78.85,78.85,78.85,1
20130201|2012-09-06 01:30,6,78.85,78.85,78.85,78.85,1
20130201|2012-09-06 02:00,6,78.85,78.85,78.85,78.85,3
20130201|2012-09-06 02:30,6,78.95,79,78.95,79,2
20130201|2012-09-06 05:00,6,79.05,79.05,79.05,79.05,16
20130201|2012-09-06 06:00,6,79.1,79.1,79.1,79.1,15
20130201|2012-09-06 06:30,6,79.15,79.15,79.15,79.15,4
20130201|2012-09-06 07:30,6,78.8,78.875,78.725,78.875,4
20130201|2012-09-06 08:00,6,78.775,78.8,78.65,78.65,11
20130201|2012-09-06 08:30,6,78.65,78.75,78.575,78.75,24
20130201|2012-09-06 09:00,6,78.625,78.925,78.55,78.65,243
20130201|2012-09-06 09:30,6,78.725,78.8,78.6,78.675,63
20130201|2012-09-06 10:00,6,78.575,78.7,78.575,78.625,32
20130201|2012-09-06 10:30,6,78.65,78.85,78.6,78.7,285
20130201|2012-09-06 11:00,6,78.675,78.75,78.475,78.7,98
20130201|2012-09-06 11:30,6,78.625,78.675,78.525,78.675,51
20130201|2012-09-06 12:00,6,78.65,78.725,78.45,78.475,102
20130201|2012-09-06 12:30,6,78.525,78.775,78.35,78.675,472
20130201|2012-09-06 13:00,6,78.725,78.75,78.65,78.725,93
20130201|2012-09-06 13:30,6,78.675,78.7,78.675,78.7,7
20130201|2012-09-06 14:00,6,78.675,78.675,78.675,78.675,1
20130201|2012-09-06 14:30,6,78.7,78.7,78.675,78.675,3
20130201|2012-09-06 15:00,6,78.575,78.725,78.575,78.675,7
20130201|2012-09-06 15:30,6,78.725,78.825,78.725,78.8,33
20130201|2012-09-06 17:00,7,78.825,78.825,78.825,78.825,4
20130201|2012-09-06 19:00,7,78.85,78.85,78.85,78.85,7
20130201|2012-09-06 20:30,7,78.625,78.625,78.625,78.625,1
20130201|2012-09-06 21:30,7,78.55,78.55,78.55,78.55,8
20130201|2012-09-06 22:00,7,78.55,78.575,78.55,78.575,4
20130201|2012-09-06 22:30,7,78.575,78.575,78.575,78.575,1
20130201|2012-09-06 23:00,7,78.775,78.775,78.775,78.775,1
20130201|2012-09-07 00:00,7,78.55,78.55,78.55,78.55,1
20130201|2012-09-07 07:30,7,78.45,78.45,78.2,78.25,24
20130201|2012-09-07 08:00,7,78.225,78.425,78.225,78.4,18
20130201|2012-09-07 08:30,7,78.5,78.5,78.35,78.35,19
20130201|2012-09-07 09:00,7,78.375,78.425,77.875,77.975,323
20130201|2012-09-07 09:30,7,77.95,78,77.85,77.95,462
20130201|2012-09-07 10:00,7,77.9,77.925,77.7,77.8,147
20130201|2012-09-07 10:30,7,77.8,78.05,77.8,77.95,301
20130201|2012-09-07 11:00,7,77.925,78.025,77.8,77.9,121
20130201|2012-09-07 11:30,7,77.875,77.9,77.8,77.825,117
20130201|2012-09-07 12:00,7,77.85,77.925,77.8,77.825,100
20130201|2012-09-07 12:30,7,77.8,78,77.775,77.9,429
20130201|2012-09-07 13:00,7,77.925,78.15,77.9,78.1,264
20130201|2012-09-07 13:30,7,78.1,78.1,78,78.1,20
20130201|2012-09-10 09:00,10,77.95,78.25,77.725,78.2,488
20130201|2012-09-10 09:30,10,78.175,78.225,77.475,77.55,184
20130201|2012-09-10 10:00,10,77.625,78,77.55,77.975,207
20130201|2012-09-10 10:30,10,77.975,78.2,77.85,77.95,215
20130201|2012-09-10 11:00,10,77.975,78.2,77.95,78.125,202
20130201|2012-09-10 11:30,10,78.075,78.125,77.775,77.8,63
20130201|2012-09-10 12:00,10,77.75,78.15,77.575,78.075,140
20130201|2012-09-10 12:30,10,78.025,78.125,77.875,78.05,206
20130201|2012-09-10 13:00,10,78.05,78.1,78,78,147
20130201|2012-09-10 13:30,10,77.875,77.875,77.875,77.875,5
20130201|2012-09-10 14:00,10,77.95,77.95,77.95,77.95,3
20130201|2012-09-10 15:00,10,77.95,77.95,77.825,77.825,2
20130201|2012-09-10 17:00,11,78,78,78,78,1
20130201|2012-09-10 18:00,11,77.8,77.8,77.8,77.8,1
20130201|2012-09-10 19:00,11,77.925,77.925,77.925,77.925,1
20130201|2012-09-10 20:30,11,77.85,77.85,77.75,77.75,3
20130201|2012-09-10 21:30,11,77.75,77.75,77.75,77.75,2
20130201|2012-09-11 00:00,11,77.825,77.825,77.825,77.825,1
20130201|2012-09-11 00:30,11,77.75,77.75,77.75,77.75,1
20130201|2012-09-11 02:00,11,77.9,77.9,77.9,77.9,1
20130201|2012-09-11 06:00,11,77.9,77.9,77.825,77.825,7
20130201|2012-09-11 06:30,11,77.75,77.75,77.75,77.75,1
20130201|2012-09-11 07:00,11,77.775,77.775,77.775,77.775,6
20130201|2012-09-11 07:30,11,77.675,77.675,77.475,77.525,29
20130201|2012-09-11 08:00,11,77.525,77.525,77.45,77.45,7
20130201|2012-09-11 08:30,11,77.5,77.65,77.4,77.65,48
20130201|2012-09-11 09:00,11,77.625,77.875,77.175,77.275,448
20130201|2012-09-11 09:30,11,77.35,77.35,77.15,77.25,249
20130201|2012-09-11 10:00,11,77.25,77.275,76.95,77.075,307
20130201|2012-09-11 10:30,11,77.1,77.175,76.875,77.175,222
20130201|2012-09-11 11:00,11,77.2,77.5,77.15,77.3,643
20130201|2012-09-11 11:30,11,77.3,77.35,77.2,77.225,435
20130201|2012-09-11 12:00,11,77.225,77.475,77.175,77.175,290
20130201|2012-09-11 12:30,11,77.2,77.325,76.95,77.275,1032
20130201|2012-09-11 13:00,11,77.25,77.475,77.25,77.425,271
20130201|2012-09-11 13:30,11,77.35,77.475,77.35,77.45,24
20130201|2012-09-11 14:00,11,77.45,77.525,77.45,77.45,15
20130201|2012-09-11 14:30,11,77.525,77.55,77.4,77.55,31
20130201|2012-09-11 15:00,11,77.55,77.675,77.55,77.675,18
20130201|2012-09-11 15:30,11,77.725,77.875,77.725,77.875,61
20130201|2012-09-11 18:00,12,77.9,77.9,77.9,77.9,9
20130201|2012-09-11 18:30,12,77.725,77.725,77.725,77.725,2
20130201|2012-09-11 19:00,12,77.8,77.85,77.675,77.85,5
20130201|2012-09-11 19:30,12,77.7,77.7,77.675,77.7,4
20130201|2012-09-11 20:00,12,77.875,77.875,77.875,77.875,1
20130201|2012-09-11 21:30,12,77.825,77.825,77.825,77.825,1
20130201|2012-09-11 22:30,12,77.7,77.775,77.7,77.775,2
20130201|2012-09-12 03:30,12,77.675,77.675,77.675,77.675,2
20130201|2012-09-12 04:00,12,77.65,77.65,77.625,77.625,2
20130201|2012-09-12 05:30,12,77.6,77.675,77.575,77.675,9
20130201|2012-09-12 06:00,12,77.65,77.65,77.65,77.65,1
20130201|2012-09-12 07:00,12,77.625,77.65,77.525,77.625,39
20130201|2012-09-12 07:30,12,77.575,77.575,77.45,77.45,15
20130201|2012-09-12 08:00,12,77.45,77.525,77.425,77.5,20
20130201|2012-09-12 08:30,12,77.5,77.675,77.45,77.6,37
20130201|2012-09-12 09:00,12,77.7,77.75,77.2,77.2,598
20130201|2012-09-12 09:30,12,77.2,77.55,77.2,77.55,466
20130201|2012-09-12 10:00,12,77.55,77.55,77.225,77.225,280
20130201|2012-09-12 10:30,12,77.225,77.225,76.95,77.025,458
20130201|2012-09-12 11:00,12,77.025,77.2,76.875,77.1,300
20130201|2012-09-12 11:30,12,77.075,77.475,77.05,77.375,269
20130201|2012-09-12 12:00,12,77.325,77.45,77.15,77.325,227
20130201|2012-09-12 12:30,12,77.3,77.85,77.225,77.8,635
20130201|2012-09-12 13:00,12,77.7,77.75,77.5,77.675,158
20130201|2012-09-12 13:30,12,77.575,77.575,77.575,77.575,32
20130201|2012-09-12 14:00,12,77.6,77.625,77.5,77.625,11
20130201|2012-09-12 14:30,12,77.6,77.6,77.55,77.55,5
20130201|2012-09-12 15:00,12,77.625,77.625,77.5,77.5,10
20130201|2012-09-12 15:30,12,77.5,77.575,77.375,77.45,17
20130201|2012-09-12 17:00,13,77.65,77.65,77.65,77.65,3
20130201|2012-09-12 17:30,13,77.675,77.675,77.675,77.675,11
20130201|2012-09-12 18:00,13,77.75,77.75,77.75,77.75,1
20130201|2012-09-12 20:30,13,77.7,77.7,77.7,77.7,1
20130201|2012-09-12 21:00,13,77.75,77.75,77.75,77.75,1
20130201|2012-09-12 22:30,13,77.65,77.65,77.65,77.65,1
20130201|2012-09-13 01:30,13,77.55,77.55,77.55,77.55,1
20130201|2012-09-13 02:00,13,77.575,77.575,77.575,77.575,1
20130201|2012-09-13 02:30,13,77.5,77.5,77.5,77.5,1
20130201|2012-09-13 03:00,13,77.5,77.55,77.5,77.5,5
20130201|2012-09-13 03:30,13,77.45,77.45,77.45,77.45,1
20130201|2012-09-13 04:30,13,77.625,77.625,77.625,77.625,2
20130201|2012-09-13 06:00,13,77.4,77.4,77.4,77.4,1
20130201|2012-09-13 06:30,13,77.55,77.55,77.55,77.55,1
20130201|2012-09-13 07:00,13,77.55,77.55,77.5,77.5,82
20130201|2012-09-13 07:30,13,77.525,77.675,77.525,77.675,19
20130201|2012-09-13 08:00,13,77.75,77.75,77.675,77.675,10
20130201|2012-09-13 08:30,13,77.75,77.8,77.75,77.8,15
20130201|2012-09-13 09:00,13,77.775,77.775,77.4,77.475,459
20130201|2012-09-13 09:30,13,77.475,77.475,77.275,77.35,377
20130201|2012-09-13 10:00,13,77.325,77.6,77.25,77.4,369
20130201|2012-09-13 10:30,13,77.375,77.425,77.2,77.35,181
20130201|2012-09-13 11:00,13,77.325,77.55,77.225,77.5,118
20130201|2012-09-13 11:30,13,77.45,77.65,77.4,77.5,119
20130201|2012-09-13 12:00,13,77.6,77.85,77.45,77.825,220
20130201|2012-09-13 12:30,13,77.825,78.175,77.7,78.025,891
20130201|2012-09-13 13:00,13,78,78.075,77.925,78.025,243
20130201|2012-09-13 13:30,13,77.975,78.075,77.975,78.025,14
20130201|2012-09-13 14:00,13,78.075,78.075,78,78,20
20130201|2012-09-13 14:30,13,78.05,78.075,78,78.075,13
20130201|2012-09-13 15:00,13,78.05,78.075,78,78,14
20130201|2012-09-13 15:30,13,77.9,78.05,77.9,78.05,26
20130201|2012-09-13 20:00,14,78.25,78.25,78.25,78.25,1
20130201|2012-09-13 21:30,14,78.325,78.35,78.325,78.35,9
20130201|2012-09-13 22:00,14,78.125,78.125,78.125,78.125,1
20130201|2012-09-13 22:30,14,78.075,78.075,78.05,78.05,2
20130201|2012-09-13 23:00,14,78.05,78.05,78.05,78.05,1
20130201|2012-09-13 23:30,14,78.15,78.275,78.15,78.25,11
20130201|2012-09-14 04:00,14,78.15,78.15,78.05,78.05,2
20130201|2012-09-14 05:30,14,78.1,78.1,78.1,78.1,1
20130201|2012-09-14 07:30,14,78.15,78.2,78.1,78.2,6
20130201|2012-09-14 08:00,14,78.175,78.8,78.175,78.725,116
20130201|2012-09-14 08:30,14,78.85,79.35,78.7,79.1,143
20130201|2012-09-14 09:00,14,79.2,79.25,78.825,79.1,441
20130201|2012-09-14 09:30,14,79.1,79.15,78.825,78.95,424
20130201|2012-09-14 10:00,14,79,79.575,79,79.525,374
20130201|2012-09-14 10:30,14,79.55,79.65,79.45,79.65,403
20130201|2012-09-14 11:00,14,79.65,79.85,79.65,79.7,484
20130201|2012-09-14 11:30,14,79.65,79.7,79.4,79.5,212
20130201|2012-09-14 12:00,14,79.6,79.675,79.45,79.675,222
20130201|2012-09-14 12:30,14,79.675,80.025,79.675,80,878
20130201|2012-09-14 13:00,14,79.975,80,79.675,79.675,291
20130201|2012-09-14 13:30,14,79.675,79.675,79.25,79.35,320
20130201|2012-09-17 09:00,17,79.725,79.725,79.1,79.225,370
20130201|2012-09-17 09:30,17,79.25,79.275,79.075,79.15,133
20130201|2012-09-17 10:00,17,79.2,79.2,79.05,79.05,196
20130201|2012-09-17 10:30,17,79.05,79.35,79.025,79.25,195
20130201|2012-09-17 11:00,17,79.25,79.325,78.425,78.75,262
20130201|2012-09-17 11:30,17,78.75,79.375,78.75,79.2,225
20130201|2012-09-17 12:00,17,79.25,79.4,79.15,79.3,129
20130201|2012-09-17 12:30,17,79.3,79.3,78.825,79.15,322
20130201|2012-09-17 13:00,17,79.075,79.1,78.75,78.8,100
20130201|2012-09-17 13:30,17,78.775,78.85,78.775,78.85,16
20130201|2012-09-17 14:00,17,78.875,78.925,78.875,78.925,3
20130201|2012-09-17 14:30,17,78.9,78.925,78.9,78.925,26
20130201|2012-09-17 15:30,17,78.85,78.85,78.6,78.8,77
20130201|2012-09-17 19:30,18,78.9,78.9,78.9,78.9,1
20130201|2012-09-17 20:00,18,79,79,78.975,78.975,2
20130201|2012-09-17 20:30,18,78.975,78.975,78.975,78.975,1
20130201|2012-09-17 23:00,18,78.9,78.9,78.9,78.9,1
20130201|2012-09-18 00:00,18,78.9,78.9,78.9,78.9,1
20130201|2012-09-18 03:00,18,78.9,78.9,78.9,78.9,1
20130201|2012-09-18 06:30,18,79,79.05,79,79.05,6
20130201|2012-09-18 07:00,18,79.05,79.25,79.05,79.25,17
20130201|2012-09-18 07:30,18,79.4,79.4,79.225,79.225,8
20130201|2012-09-18 08:00,18,79.225,79.25,79.175,79.175,24
20130201|2012-09-18 08:30,18,79.125,79.65,79.125,79.55,65
20130201|2012-09-18 09:00,18,79.5,79.9,79.2,79.5,766
20130201|2012-09-18 09:30,18,79.55,79.575,79.05,79.375,915
20130201|2012-09-18 10:00,18,79.375,79.65,79.325,79.525,487
20130201|2012-09-18 10:30,18,79.55,79.7,79.525,79.65,213
20130201|2012-09-18 11:00,18,79.65,79.8,79.625,79.725,231
20130201|2012-09-18 11:30,18,79.725,79.75,79.625,79.65,334
20130201|2012-09-18 12:00,18,79.675,79.775,79.625,79.75,100
20130201|2012-09-18 12:30,18,79.65,79.825,79.45,79.8,329
20130201|2012-09-18 13:00,18,79.75,79.8,79.525,79.525,169
20130201|2012-09-18 13:30,18,79.525,79.675,79.525,79.675,8
20130201|2012-09-18 14:00,18,79.65,79.675,79.575,79.675,4
20130201|2012-09-18 14:30,18,79.8,79.8,79.6,79.6,7
20130201|2012-09-18 15:00,18,79.575,79.575,79.525,79.525,9
20130201|2012-09-18 15:30,18,79.675,79.7,79.675,79.7,25
20130201|2012-09-18 17:00,19,79.525,79.525,79.525,79.525,7
20130201|2012-09-18 18:30,19,79.525,79.525,79.525,79.525,1
20130201|2012-09-18 19:00,19,79.525,79.525,79.525,79.525,1
20130201|2012-09-18 21:00,19,79.475,79.475,79.475,79.475,1
20130201|2012-09-18 22:30,19,79.675,79.675,79.65,79.65,2
20130201|2012-09-18 23:30,19,79.575,79.575,79.575,79.575,1
20130201|2012-09-19 02:30,19,79.45,79.45,79.35,79.35,13
20130201|2012-09-19 03:00,19,79.35,79.35,79.35,79.35,1
20130201|2012-09-19 03:30,19,79.225,79.225,79.225,79.225,2
20130201|2012-09-19 04:00,19,79.225,79.225,79.225,79.225,1
20130201|2012-09-19 05:00,19,79.2,79.225,79.2,79.225,7
20130201|2012-09-19 05:30,19,79.25,79.25,79.1,79.1,10
20130201|2012-09-19 06:00,19,79.125,79.15,79.1,79.1,11
20130201|2012-09-19 06:30,19,79.075,79.2,79.075,79.125,60
20130201|2012-09-19 07:00,19,79.125,79.15,79.075,79.075,57
20130201|2012-09-19 07:30,19,79.175,79.25,79.125,79.2,76
20130201|2012-09-19 08:00,19,79.275,79.5,79.275,79.425,27
20130201|2012-09-19 08:30,19,79.6,79.8,79.4,79.75,89
20130201|2012-09-19 09:00,19,79.75,80.125,79.65,80,178
20130201|2012-09-19 09:30,19,80,80,79.825,79.9,111
20130201|2012-09-19 10:00,19,79.9,79.9,79.5,79.75,229
20130201|2012-09-19 10:30,19,79.825,79.975,79.75,79.95,138
20130201|2012-09-19 11:00,19,79.975,80.075,79.95,80,208
20130201|2012-09-19 11:30,19,80,80.075,79.925,80,149
20130201|2012-09-19 12:00,19,80,80.225,79.95,80.2,344
20130201|2012-09-19 12:30,19,80.2,80.725,80.2,80.7,1039
20130201|2012-09-19 13:00,19,80.675,80.7,80.625,80.65,113
20130201|2012-09-19 13:30,19,80.525,80.6,80.475,80.475,21
20130201|2012-09-19 14:00,19,80.55,80.625,80.55,80.625,7
20130201|2012-09-19 14:30,19,80.55,80.6,80.55,80.6,3
20130201|2012-09-19 15:00,19,80.6,80.625,80.475,80.475,20
20130201|2012-09-19 15:30,19,80.425,80.425,80.425,80.425,2
20130201|2012-09-19 17:00,20,80.375,80.725,80.375,80.725,6
20130201|2012-09-19 17:30,20,80.65,80.65,80.65,80.65,3
20130201|2012-09-19 18:30,20,80.7,80.7,80.7,80.7,1
20130201|2012-09-19 19:00,20,80.575,80.575,80.575,80.575,1
20130201|2012-09-19 19:30,20,80.75,80.75,80.75,80.75,2
20130201|2012-09-19 21:00,20,80.625,80.775,80.625,80.725,5
20130201|2012-09-19 21:30,20,80.65,80.65,80.6,80.6,6
20130201|2012-09-19 22:00,20,80.55,80.8,80.55,80.8,15
20130201|2012-09-19 22:30,20,80.65,80.675,80.65,80.675,3
20130201|2012-09-19 23:00,20,80.675,80.675,80.675,80.675,2
20130201|2012-09-19 23:30,20,80.75,80.75,80.75,80.75,10
20130201|2012-09-20 00:00,20,80.725,80.725,80.725,80.725,2
20130201|2012-09-20 01:00,20,80.725,80.725,80.725,80.725,2
20130201|2012-09-20 01:30,20,80.75,80.775,80.725,80.725,4
20130201|2012-09-20 02:00,20,80.75,80.75,80.75,80.75,2
20130201|2012-09-20 02:30,20,80.775,80.775,80.725,80.775,6
20130201|2012-09-20 03:00,20,80.775,80.775,80.775,80.775,5
20130201|2012-09-20 03:30,20,80.775,80.775,80.725,80.775,7
20130201|2012-09-20 04:00,20,80.775,80.775,80.75,80.775,9
20130201|2012-09-20 04:30,20,80.775,80.8,80.75,80.8,10
20130201|2012-09-20 05:00,20,80.775,80.775,80.725,80.775,5
20130201|2012-09-20 05:30,20,80.8,80.8,80.775,80.775,3
20130201|2012-09-20 06:00,20,80.775,80.8,80.75,80.8,15
20130201|2012-09-20 06:30,20,80.775,80.8,80.725,80.775,27
20130201|2012-09-20 07:00,20,80.775,80.775,80.725,80.75,31
20130201|2012-09-20 07:30,20,80.75,80.8,80.7,80.725,24
20130201|2012-09-20 08:00,20,80.725,80.725,80.625,80.7,14
20130201|2012-09-20 08:30,20,80.675,80.75,80.575,80.75,64
20130201|2012-09-20 09:00,20,80.675,80.85,80.5,80.6,214
20130201|2012-09-20 09:30,20,80.6,80.675,80.475,80.5,211
20130201|2012-09-20 10:00,20,80.5,80.6,80.425,80.55,202
20130201|2012-09-20 10:30,20,80.55,80.575,80.45,80.475,75
20130201|2012-09-20 11:00,20,80.45,80.725,80.425,80.65,104
20130201|2012-09-20 11:30,20,80.65,80.8,80.425,80.475,134
20130201|2012-09-20 12:00,20,80.425,80.475,80.3,80.325,307
20130201|2012-09-20 12:30,20,80.3,80.825,80.275,80.75,451
20130201|2012-09-20 13:00,20,80.75,80.925,80.725,80.8,266
20130201|2012-09-20 13:30,20,80.775,80.95,80.75,80.85,21
20130201|2012-09-20 14:00,20,80.85,80.975,80.85,80.975,13
20130201|2012-09-20 14:30,20,81,81,81,81,21
20130201|2012-09-20 15:00,20,81,81,81,81,23
20130201|2012-09-20 15:30,20,81,81,80.95,81,13
20130201|2012-09-20 17:00,21,81.1,81.1,81.1,81.1,2
20130201|2012-09-20 17:30,21,81.075,81.075,81.075,81.075,1
20130201|2012-09-20 19:30,21,80.95,80.95,80.875,80.875,8
20130201|2012-09-21 00:30,21,81.1,81.1,81.1,81.1,1
20130201|2012-09-21 01:30,21,81.1,81.1,81.1,81.1,1
20130201|2012-09-21 02:00,21,81.1,81.125,81.1,81.125,27
20130201|2012-09-21 02:30,21,81.125,81.125,81.125,81.125,9
20130201|2012-09-21 04:30,21,81.125,81.125,81.125,81.125,16
20130201|2012-09-21 05:00,21,81.1,81.1,81.1,81.1,11
20130201|2012-09-21 05:30,21,81.1,81.1,81.05,81.1,15
20130201|2012-09-21 06:00,21,81,81,81,81,1
20130201|2012-09-21 07:00,21,81.15,81.15,81.15,81.15,2
20130201|2012-09-21 07:30,21,81.2,81.2,81.075,81.15,4
20130201|2012-09-21 08:00,21,81.15,81.225,81.1,81.2,61
20130201|2012-09-21 08:30,21,81.225,81.225,81.1,81.1,17
20130201|2012-09-21 09:00,21,81.1,81.225,81,81.2,78
20130201|2012-09-21 09:30,21,81.25,81.3,81.1,81.125,88
20130201|2012-09-21 10:00,21,81.15,81.325,81.025,81.025,139
20130201|2012-09-21 10:30,21,81.025,81.3,81,81.225,207
20130201|2012-09-21 11:00,21,81.225,81.375,81.2,81.275,132
20130201|2012-09-21 11:30,21,81.3,81.375,81.275,81.325,80
20130201|2012-09-21 12:00,21,81.325,81.425,81.3,81.4,133
20130201|2012-09-21 12:30,21,81.4,81.425,81.15,81.225,246
20130201|2012-09-21 13:00,21,81.25,81.325,81.125,81.175,70
20130201|2012-09-21 13:30,21,81.2,81.2,81.125,81.15,9
20130201|2012-09-24 09:00,24,80.975,81.4,80.975,81.175,775
20130201|2012-09-24 09:30,24,81.125,81.2,81.125,81.175,61
20130201|2012-09-24 10:00,24,81.15,81.175,81,81.025,151
20130201|2012-09-24 10:30,24,81,81.025,80.85,80.9,151
20130201|2012-09-24 11:00,24,80.95,81.425,80.925,81.275,207
20130201|2012-09-24 11:30,24,81.275,81.45,81.25,81.425,166
20130201|2012-09-24 12:00,24,81.4,81.45,81.225,81.35,89
20130201|2012-09-24 12:30,24,81.325,81.45,81.175,81.275,434
20130201|2012-09-24 13:00,24,81.25,81.325,81.25,81.275,167
20130201|2012-09-24 13:30,24,81.25,81.25,81.25,81.25,1
20130201|2012-09-24 14:30,24,81.35,81.35,81.325,81.35,56
20130201|2012-09-24 15:00,24,81.35,81.425,81.225,81.35,90
20130201|2012-09-24 15:30,24,81.375,81.375,81.325,81.325,5
20130201|2012-09-24 17:00,25,81.375,81.4,81.375,81.4,3
20130201|2012-09-24 17:30,25,81.5,81.5,81.5,81.5,19
20130201|2012-09-24 18:00,25,81.375,81.375,81.35,81.35,2
20130201|2012-09-24 20:00,25,81.5,81.575,81.5,81.575,2
20130201|2012-09-24 20:30,25,81.6,81.625,81.6,81.625,3
20130201|2012-09-24 21:00,25,81.45,81.45,81.45,81.45,1
20130201|2012-09-24 23:00,25,81.55,81.55,81.55,81.55,1
20130201|2012-09-25 02:30,25,81.525,81.575,81.5,81.525,14
20130201|2012-09-25 03:00,25,81.525,81.525,81.525,81.525,3
20130201|2012-09-25 03:30,25,81.525,81.6,81.525,81.6,2
20130201|2012-09-25 04:00,25,81.625,81.65,81.625,81.65,30
20130201|2012-09-25 04:30,25,81.65,81.65,81.625,81.65,13
20130201|2012-09-25 05:00,25,81.65,81.65,81.65,81.65,9
20130201|2012-09-25 05:30,25,81.65,81.65,81.65,81.65,2
20130201|2012-09-25 06:00,25,81.675,81.7,81.675,81.675,26
20130201|2012-09-25 06:30,25,81.7,81.7,81.7,81.7,19
20130201|2012-09-25 07:00,25,81.7,81.7,81.675,81.675,19
20130201|2012-09-25 07:30,25,81.675,81.675,81.675,81.675,8
20130201|2012-09-25 08:00,25,81.525,81.55,81.425,81.425,11
20130201|2012-09-25 08:30,25,81.325,81.675,81.3,81.55,50
20130201|2012-09-25 09:00,25,81.575,81.575,81.075,81.2,124
20130201|2012-09-25 09:30,25,81.2,81.25,81.05,81.075,141
20130201|2012-09-25 10:00,25,81.125,81.2,80.65,80.725,249
20130201|2012-09-25 10:30,25,80.675,80.9,80.525,80.9,134
20130201|2012-09-25 11:00,25,80.975,81.1,80.875,81.025,142
20130201|2012-09-25 11:30,25,81,81,80.875,81,79
20130201|2012-09-25 12:00,25,80.975,81,80.775,80.925,285
20130201|2012-09-25 12:30,25,80.925,80.925,80.4,80.525,456
20130201|2012-09-25 13:00,25,80.525,80.65,80.475,80.6,77
20130201|2012-09-25 13:30,25,80.5,80.825,80.5,80.825,45
20130201|2012-09-25 14:00,25,80.75,80.75,80.7,80.7,6
20130201|2012-09-25 14:30,25,80.75,80.75,80.6,80.6,10
20130201|2012-09-25 15:30,25,80.65,80.65,80.65,80.65,5
20130201|2012-09-25 17:00,26,80.5,80.5,80.5,80.5,4
20130201|2012-09-25 18:30,26,80.775,80.775,80.775,80.775,1
20130201|2012-09-25 20:00,26,80.675,80.675,80.675,80.675,1
20130201|2012-09-25 20:30,26,80.75,80.8,80.75,80.8,7
20130201|2012-09-25 23:30,26,80.725,80.725,80.725,80.725,1
20130201|2012-09-26 01:30,26,80.725,80.8,80.725,80.8,21
20130201|2012-09-26 02:00,26,80.75,80.75,80.75,80.75,1
20130201|2012-09-26 02:30,26,80.8,80.8,80.8,80.8,2
20130201|2012-09-26 04:30,26,80.8,80.8,80.8,80.8,3
20130201|2012-09-26 05:00,26,80.8,80.8,80.75,80.75,5
20130201|2012-09-26 05:30,26,80.75,80.8,80.725,80.8,17
20130201|2012-09-26 06:00,26,80.8,80.8,80.8,80.8,4
20130201|2012-09-26 06:30,26,80.8,80.8,80.725,80.8,25
20130201|2012-09-26 07:00,26,80.5,80.5,80.175,80.2,21
20130201|2012-09-26 08:00,26,80.525,80.7,80.525,80.7,12
20130201|2012-09-26 08:30,26,80.675,80.8,80.675,80.75,53
20130201|2012-09-26 09:00,26,80.775,80.8,80.4,80.55,307
20130201|2012-09-26 09:30,26,80.5,80.5,80.175,80.3,154
20130201|2012-09-26 10:00,26,80.35,80.4,80.025,80.075,419
20130201|2012-09-26 10:30,26,80.05,80.05,79.775,79.825,280
20130201|2012-09-26 11:00,26,79.85,79.95,79.5,79.55,243
20130201|2012-09-26 11:30,26,79.55,79.9,79.525,79.85,165
20130201|2012-09-26 12:00,26,79.825,79.9,79.475,79.9,316
20130201|2012-09-26 12:30,26,79.875,80.075,79.775,79.9,360
20130201|2012-09-26 13:00,26,79.875,79.9,79.775,79.775,84
20130201|2012-09-26 13:30,26,79.825,79.9,79.8,79.9,11
20130201|2012-09-26 14:00,26,79.925,79.925,79.925,79.925,1
20130201|2012-09-26 14:30,26,79.9,79.9,79.9,79.9,2
20130201|2012-09-26 15:00,26,80,80,79.9,79.9,8
20130201|2012-09-26 15:30,26,79.95,80.175,79.85,80.175,21
20130201|2012-09-26 19:00,27,79.9,80.125,79.9,80.1,17
20130201|2012-09-26 20:00,27,80.075,80.1,80.075,80.1,7
20130201|2012-09-26 20:30,27,80.1,80.1,80.075,80.075,5
20130201|2012-09-26 21:00,27,80.075,80.075,80.075,80.075,1
20130201|2012-09-26 21:30,27,80.075,80.075,80.075,80.075,2
20130201|2012-09-26 23:00,27,80.025,80.025,80.025,80.025,5
20130201|2012-09-26 23:30,27,80.075,80.1,80.075,80.1,2
20130201|2012-09-27 01:00,27,79.925,79.925,79.9,79.9,9
20130201|2012-09-27 02:00,27,79.9,79.9,79.8,79.8,27
20130201|2012-09-27 02:30,27,79.75,79.75,79.75,79.75,27
20130201|2012-09-27 03:00,27,79.75,79.75,79.75,79.75,1
20130201|2012-09-27 03:30,27,79.75,79.75,79.75,79.75,11
20130201|2012-09-27 05:00,27,79.65,79.675,79.65,79.675,4
20130201|2012-09-27 05:30,27,79.7,79.7,79.7,79.7,1
20130201|2012-09-27 06:00,27,79.625,79.625,79.625,79.625,3
20130201|2012-09-27 06:30,27,79.9,79.925,79.875,79.875,7
20130201|2012-09-27 07:00,27,80.05,80.05,79.925,79.95,9
20130201|2012-09-27 07:30,27,80.05,80.15,80.05,80.15,16
20130201|2012-09-27 08:00,27,80.075,80.15,79.925,80,23
20130201|2012-09-27 08:30,27,80.125,80.15,79.875,79.95,21
20130201|2012-09-27 09:00,27,80,80.175,79.8,80.075,305
20130201|2012-09-27 09:30,27,80.1,80.225,80.075,80.175,288
20130201|2012-09-27 10:00,27,80.125,80.175,79.9,79.95,208
20130201|2012-09-27 10:30,27,79.925,80,79.7,79.925,280
20130201|2012-09-27 11:00,27,79.85,79.925,79.35,79.5,344
20130201|2012-09-27 11:30,27,79.5,79.75,79.5,79.675,278
20130201|2012-09-27 12:00,27,79.575,79.725,79.475,79.6,104
20130201|2012-09-27 12:30,27,79.575,79.775,79.4,79.45,748
20130201|2012-09-27 13:00,27,79.425,79.45,79.325,79.4,225
20130201|2012-09-27 13:30,27,79.375,79.4,79.35,79.35,30
20130201|2012-09-27 14:00,27,79.375,79.375,79.35,79.35,31
20130201|2012-09-27 14:30,27,79.4,79.4,79.3,79.3,3
20130201|2012-09-27 15:00,27,79.4,79.45,79.4,79.45,14
20130201|2012-09-27 15:30,27,79.45,79.45,79.375,79.45,16
20130201|2012-09-27 17:00,28,79.575,79.575,79.575,79.575,1
20130201|2012-09-27 17:30,28,79.45,79.45,79.45,79.45,5
20130201|2012-09-27 18:00,28,79.45,79.45,79.45,79.45,1
20130201|2012-09-27 19:00,28,79.6,79.625,79.6,79.625,5
20130201|2012-09-27 23:30,28,79.55,79.55,79.55,79.55,2
20130201|2012-09-28 00:30,28,79.55,79.55,79.55,79.55,3
20130201|2012-09-28 01:30,28,79.55,79.55,79.55,79.55,1
20130201|2012-09-28 02:00,28,79.5,79.525,79.5,79.5,3
20130201|2012-09-28 04:00,28,79.45,79.45,79.375,79.375,2
20130201|2012-09-28 05:00,28,79.475,79.475,79.425,79.425,10
20130201|2012-09-28 05:30,28,79.3,79.4,79.3,79.4,3
20130201|2012-09-28 06:30,28,79.45,79.45,79.05,79.05,9
20130201|2012-09-28 07:00,28,79.225,79.35,79.225,79.35,10
20130201|2012-09-28 07:30,28,79.35,79.775,79.25,79.7,88
20130201|2012-09-28 08:00,28,79.6,79.65,79.6,79.65,4
20130201|2012-09-28 08:30,28,79.6,79.725,79.45,79.65,35
20130201|2012-09-28 09:00,28,79.575,79.75,79.45,79.55,168
20130201|2012-09-28 09:30,28,79.575,79.725,79.45,79.7,211
20130201|2012-09-28 10:00,28,79.7,80.025,79.625,80.025,558
20130201|2012-09-28 10:30,28,80,80.35,79.925,80.3,570
20130201|2012-09-28 11:00,28,80.275,80.325,80.075,80.175,599
20130201|2012-09-28 11:30,28,80.175,80.45,80.125,80.4,361
20130201|2012-09-28 12:00,28,80.4,80.875,80.375,80.525,686
20130201|2012-09-28 12:30,28,80.5,80.7,80.2,80.275,733
20130201|2012-09-28 13:00,28,80.275,80.35,80.1,80.225,170
20130201|2012-09-28 13:30,28,80.2,80.25,80.175,80.25,25
20130201|2012-10-01 09:00,1,80.5,81.225,80.5,81.2,865
20130201|2012-10-01 09:30,1,81.2,81.55,81.175,81.55,473
20130201|2012-10-01 10:00,1,81.6,81.95,81.575,81.875,561
20130201|2012-10-01 10:30,1,81.9,81.925,81.7,81.9,162
20130201|2012-10-01 11:00,1,81.875,82.125,81.875,82.075,200
20130201|2012-10-01 11:30,1,82.075,82.1,81.875,82,231
20130201|2012-10-01 12:00,1,81.975,82.05,81.925,82,175
20130201|2012-10-01 12:30,1,81.975,82.1,81.7,82,838
20130201|2012-10-01 13:00,1,82.025,82.075,81.975,81.975,140
20130201|2012-10-01 13:30,1,81.975,81.975,81.975,81.975,1
20130201|2012-10-01 14:00,1,81.975,81.975,81.975,81.975,7
20130201|2012-10-01 14:30,1,82,82.05,82,82.05,4
20130201|2012-10-01 15:30,1,82.025,82.025,82.025,82.025,1
20130201|2012-10-01 17:30,2,82.1,82.1,82.1,82.1,5
20130201|2012-10-01 18:00,2,82.2,82.2,82.2,82.2,3
20130201|2012-10-01 18:30,2,82.15,82.15,82.15,82.15,5
20130201|2012-10-01 19:00,2,82.1,82.1,82.1,82.1,5
20130201|2012-10-01 20:00,2,82.2,82.2,82.2,82.2,1
20130201|2012-10-01 21:00,2,82.2,82.225,82.2,82.225,16
20130201|2012-10-01 22:00,2,82.225,82.225,82.225,82.225,2
20130201|2012-10-01 22:30,2,82.25,82.275,82.25,82.275,3
20130201|2012-10-01 23:00,2,82.275,82.275,82.275,82.275,3
20130201|2012-10-02 00:30,2,82.325,82.325,82.325,82.325,1
20130201|2012-10-02 02:00,2,82.35,82.35,82.35,82.35,4
20130201|2012-10-02 02:30,2,82.35,82.35,82.275,82.35,9
20130201|2012-10-02 03:00,2,82.325,82.325,82.325,82.325,1
20130201|2012-10-02 03:30,2,82.3,82.3,82.3,82.3,1
20130201|2012-10-02 04:00,2,82.3,82.3,82.25,82.25,4
20130201|2012-10-02 04:30,2,82.375,82.375,82.375,82.375,4
20130201|2012-10-02 05:30,2,82.275,82.275,82.275,82.275,1
20130201|2012-10-02 06:00,2,82.3,82.325,82.225,82.325,17
20130201|2012-10-02 06:30,2,82.3,82.325,82.3,82.325,4
20130201|2012-10-02 07:00,2,82.35,82.4,82.35,82.4,12
20130201|2012-10-02 07:30,2,82.4,82.45,82.375,82.375,80
20130201|2012-10-02 08:00,2,82.4,82.75,82.4,82.65,170
20130201|2012-10-02 08:30,2,82.625,82.7,82.55,82.7,93
20130201|2012-10-02 09:00,2,82.7,82.9,82.525,82.8,731
20130201|2012-10-02 09:30,2,82.8,83.075,82.775,83.025,423
20130201|2012-10-02 10:00,2,83,83.2,82.8,82.825,279
20130201|2012-10-02 10:30,2,82.825,82.975,82.55,82.65,281
20130201|2012-10-02 11:00,2,82.65,82.825,82.525,82.825,375
20130201|2012-10-02 11:30,2,82.825,82.95,82.775,82.925,141
20130201|2012-10-02 12:00,2,82.925,83.05,82.9,82.9,258
20130201|2012-10-02 12:30,2,82.925,83.175,82.875,83,471
20130201|2012-10-02 13:00,2,83.05,83.05,83,83,188
20130201|2012-10-02 13:30,2,82.975,83.05,82.925,83.025,60
20130201|2012-10-02 14:00,2,83.025,83.025,83.025,83.025,1
20130201|2012-10-02 15:00,2,82.95,83.075,82.925,83.075,32
20130201|2012-10-02 15:30,2,83.05,83.05,82.9,82.9,63
20130201|2012-10-02 17:00,3,83,83,82.975,82.975,3
20130201|2012-10-02 19:00,3,83,83,83,83,1
20130201|2012-10-02 19:30,3,83.05,83.05,83.05,83.05,1
20130201|2012-10-02 21:00,3,83.125,83.125,83.125,83.125,1
20130201|2012-10-02 21:30,3,83.15,83.15,83.15,83.15,1
20130201|2012-10-02 22:00,3,83.1,83.15,83.1,83.15,31
20130201|2012-10-02 22:30,3,83.15,83.25,83.15,83.15,14
20130201|2012-10-03 00:00,3,83.25,83.25,83.25,83.25,2
20130201|2012-10-03 00:30,3,83.25,83.25,83.25,83.25,24
20130201|2012-10-03 01:00,3,83.25,83.25,83.25,83.25,17
20130201|2012-10-03 01:30,3,83.25,83.25,83.25,83.25,4
20130201|2012-10-03 02:30,3,83.35,83.375,83.35,83.375,2
20130201|2012-10-03 03:00,3,83.4,83.4,83.4,83.4,3
20130201|2012-10-03 03:30,3,83.4,83.4,83.375,83.375,4
20130201|2012-10-03 04:00,3,83.4,83.4,83.4,83.4,6
20130201|2012-10-03 04:30,3,83.4,83.45,83.4,83.45,10
20130201|2012-10-03 05:00,3,83.45,83.45,83.4,83.4,2
20130201|2012-10-03 05:30,3,83.5,83.5,83.375,83.375,19
20130201|2012-10-03 06:00,3,83.45,83.5,83.4,83.5,25
20130201|2012-10-03 06:30,3,83.55,83.6,83.45,83.5,48
20130201|2012-10-03 07:00,3,83.55,83.55,83.4,83.4,9
20130201|2012-10-03 07:30,3,83.3,83.3,83.15,83.225,6
20130201|2012-10-03 08:00,3,83.325,83.325,83.15,83.15,60
20130201|2012-10-03 08:30,3,83.15,83.2,83.025,83.15,83
20130201|2012-10-03 09:00,3,83.125,83.4,83,83.3,330
20130201|2012-10-03 09:30,3,83.3,83.325,83.175,83.3,619
20130201|2012-10-03 10:00,3,83.3,83.3,82.8,82.8,482
20130201|2012-10-03 10:30,3,82.825,82.95,82.8,82.9,227
20130201|2012-10-03 11:00,3,82.925,83.125,82.925,83,146
20130201|2012-10-03 11:30,3,83.025,83.2,82.975,82.975,221
20130201|2012-10-03 12:00,3,83.025,83.125,81.875,82.1,1300
20130201|2012-10-03 12:30,3,82.1,82.2,81.775,81.825,713
20130201|2012-10-03 13:00,3,81.85,81.925,81.775,81.9,135
20130201|2012-10-03 13:30,3,81.9,81.925,81.9,81.925,6
20130201|2012-10-03 14:00,3,81.825,81.825,81.75,81.75,18
20130201|2012-10-03 14:30,3,81.75,81.75,81.725,81.725,6
20130201|2012-10-03 15:00,3,81.825,81.85,81.825,81.85,2
20130201|2012-10-03 15:30,3,81.7,81.7,81.65,81.65,26
20130201|2012-10-03 19:00,4,81.75,81.75,81.75,81.75,1
20130201|2012-10-03 20:30,4,82,82,82,82,11
20130201|2012-10-04 01:30,4,82,82,82,82,2
20130201|2012-10-04 02:00,4,82,82,82,82,6
20130201|2012-10-04 02:30,4,82,82,82,82,1
20130201|2012-10-04 03:30,4,81.975,81.975,81.975,81.975,2
20130201|2012-10-04 04:00,4,81.975,81.975,81.975,81.975,1
20130201|2012-10-04 05:00,4,81.825,81.825,81.825,81.825,1
20130201|2012-10-04 06:00,4,81.875,81.875,81.875,81.875,1
20130201|2012-10-04 07:00,4,81.9,81.9,81.9,81.9,1
20130201|2012-10-04 07:30,4,81.975,82.025,81.95,82,12
20130201|2012-10-04 08:00,4,82.1,82.225,82.05,82.1,27
20130201|2012-10-04 08:30,4,82.125,82.425,82.1,82.35,48
20130201|2012-10-04 09:00,4,82.45,82.6,82.325,82.55,165
20130201|2012-10-04 09:30,4,82.55,82.775,82.5,82.6,159
20130201|2012-10-04 10:00,4,82.575,82.9,82.525,82.7,241
20130201|2012-10-04 10:30,4,82.725,82.75,82.3,82.375,270
20130201|2012-10-04 11:00,4,82.35,82.475,82.1,82.125,321
20130201|2012-10-04 11:30,4,82.125,82.275,82.025,82.05,179
20130201|2012-10-04 12:00,4,82,82.25,81.95,82.25,160
20130201|2012-10-04 12:30,4,82.25,82.45,81.55,81.6,531
20130201|2012-10-04 13:00,4,81.575,81.725,81.55,81.6,69
20130201|2012-10-04 13:30,4,81.6,81.75,81.6,81.75,58
20130201|2012-10-04 14:00,4,81.625,81.675,81.55,81.55,17
20130201|2012-10-04 14:30,4,81.55,81.55,81.45,81.45,6
20130201|2012-10-04 15:00,4,81.675,81.8,81.675,81.8,12
20130201|2012-10-04 15:30,4,81.65,81.65,81.6,81.6,6
20130201|2012-10-04 17:00,5,81.625,81.625,81.625,81.625,6
20130201|2012-10-04 17:30,5,81.75,81.75,81.75,81.75,8
20130201|2012-10-04 18:00,5,81.75,81.75,81.75,81.75,10
20130201|2012-10-04 18:30,5,81.75,81.875,81.75,81.875,10
20130201|2012-10-04 21:00,5,81.95,81.95,81.925,81.925,36
20130201|2012-10-04 23:30,5,81.95,81.95,81.95,81.95,4
20130201|2012-10-05 01:00,5,82,82,82,82,1
20130201|2012-10-05 01:30,5,81.95,81.95,81.95,81.95,2
20130201|2012-10-05 03:00,5,82,82,81.95,82,10
20130201|2012-10-05 04:00,5,82.05,82.05,82.05,82.05,6
20130201|2012-10-05 04:30,5,82.075,82.075,82.075,82.075,3
20130201|2012-10-05 06:00,5,82.075,82.075,82.075,82.075,2
20130201|2012-10-05 07:00,5,82.075,82.075,81.825,81.825,20
20130201|2012-10-05 07:30,5,81.975,82,81.975,81.975,12
20130201|2012-10-05 08:00,5,82,82,82,82,34
20130201|2012-10-05 08:30,5,82,82.125,81.9,81.95,45
20130201|2012-10-05 09:00,5,81.95,82.125,81.95,82.05,132
20130201|2012-10-05 09:30,5,82.075,82.15,81.85,81.9,135
20130201|2012-10-05 10:00,5,81.85,82,81.75,81.85,134
20130201|2012-10-05 10:30,5,81.8,81.8,81.375,81.4,213
20130201|2012-10-05 11:00,5,81.425,81.6,81.375,81.6,117
20130201|2012-10-05 11:30,5,81.55,81.75,81.55,81.75,132
20130201|2012-10-05 12:00,5,81.75,81.8,81.4,81.7,132
20130201|2012-10-05 12:30,5,81.725,82.05,81.65,81.95,410
20130201|2012-10-05 13:00,5,81.925,82.15,81.925,82.125,178
20130201|2012-10-05 13:30,5,82.125,82.125,82.05,82.1,47
20130201|2012-10-08 09:00,8,82,82.275,81.825,82.25,113
20130201|2012-10-08 09:30,8,82.25,82.7,82.25,82.525,237
20130201|2012-10-08 10:00,8,82.575,82.6,82.25,82.325,161
20130201|2012-10-08 10:30,8,82.325,82.625,82.275,82.325,193
20130201|2012-10-08 11:00,8,82.35,82.65,82.325,82.55,139
20130201|2012-10-08 11:30,8,82.55,82.55,82.225,82.425,167
20130201|2012-10-08 12:00,8,82.425,82.75,82.425,82.625,235
20130201|2012-10-08 12:30,8,82.65,82.775,82.125,82.25,705
20130201|2012-10-08 13:00,8,82.225,82.225,82.05,82.2,185
20130201|2012-10-08 13:30,8,82.2,82.225,82.15,82.15,10
20130201|2012-10-08 14:00,8,82.15,82.15,82.15,82.15,3
20130201|2012-10-08 14:30,8,82.175,82.175,82.175,82.175,2
20130201|2012-10-08 15:00,8,82.175,82.175,82,82,21
20130201|2012-10-08 15:30,8,82.1,82.15,82.1,82.15,13
20130201|2012-10-08 17:00,9,82,82,82,82,1
20130201|2012-10-08 18:00,9,82.05,82.05,82.05,82.05,2
20130201|2012-10-08 19:30,9,82.15,82.15,82.15,82.15,5
20130201|2012-10-09 02:30,9,82.225,82.225,82.2,82.2,4
20130201|2012-10-09 03:30,9,82.225,82.225,82.225,82.225,3
20130201|2012-10-09 05:00,9,82.175,82.175,82.175,82.175,2
20130201|2012-10-09 05:30,9,82.2,82.2,82.025,82.025,35
20130201|2012-10-09 06:00,9,82.1,82.1,82.1,82.1,2
20130201|2012-10-09 07:00,9,82.1,82.1,82.1,82.1,1
20130201|2012-10-09 07:30,9,82.15,82.15,81.775,81.775,41
20130201|2012-10-09 08:00,9,81.775,81.975,81.7,81.8,33
20130201|2012-10-09 08:30,9,81.875,82.3,81.775,82.05,234
20130201|2012-10-09 09:00,9,82.05,82.35,81.75,82.2,620
20130201|2012-10-09 09:30,9,82.175,82.35,82.1,82.2,353
20130201|2012-10-09 10:00,9,82.2,82.35,82.15,82.175,178
20130201|2012-10-09 10:30,9,82.25,82.6,82.15,82.35,226
20130201|2012-10-09 11:00,9,82.35,82.775,82.35,82.775,211
20130201|2012-10-09 11:30,9,82.75,83,82.725,82.8,488
20130201|2012-10-09 12:00,9,82.825,82.95,82.7,82.9,196
20130201|2012-10-09 12:30,9,82.9,82.95,82.475,82.625,653
20130201|2012-10-09 13:00,9,82.6,82.7,82.575,82.65,411
20130201|2012-10-09 13:30,9,82.7,82.75,82.7,82.7,41
20130201|2012-10-09 14:00,9,82.775,82.775,82.7,82.725,11
20130201|2012-10-09 14:30,9,82.75,82.8,82.75,82.8,38
20130201|2012-10-09 15:00,9,82.8,82.95,82.8,82.95,63
20130201|2012-10-09 15:30,9,82.975,82.975,82.975,82.975,2
20130201|2012-10-09 17:30,10,82.85,82.85,82.85,82.85,1
20130201|2012-10-09 18:00,10,82.775,82.775,82.75,82.75,2
20130201|2012-10-09 19:00,10,82.925,82.925,82.9,82.9,2
20130201|2012-10-09 19:30,10,82.9,82.9,82.9,82.9,1
20130201|2012-10-09 20:00,10,82.95,82.95,82.95,82.95,1
20130201|2012-10-09 20:30,10,82.9,82.9,82.9,82.9,1
20130201|2012-10-10 00:30,10,82.95,82.975,82.95,82.975,6
20130201|2012-10-10 01:00,10,83,83,83,83,2
20130201|2012-10-10 01:30,10,83,83,83,83,5
20130201|2012-10-10 02:00,10,83,83,83,83,2
20130201|2012-10-10 03:30,10,83,83,83,83,1
20130201|2012-10-10 04:00,10,82.975,83,82.975,83,7
20130201|2012-10-10 05:00,10,83,83,83,83,4
20130201|2012-10-10 05:30,10,82.95,82.95,82.95,82.95,3
20130201|2012-10-10 06:00,10,83,83,82.95,82.95,14
20130201|2012-10-10 07:00,10,82.825,82.9,82.825,82.9,6
20130201|2012-10-10 08:00,10,82.9,82.9,82.9,82.9,1
20130201|2012-10-10 08:30,10,82.95,83.125,82.95,83,60
20130201|2012-10-10 09:00,10,83,83.525,82.95,83.4,509
20130201|2012-10-10 09:30,10,83.4,83.55,83.3,83.5,513
20130201|2012-10-10 10:00,10,83.5,83.65,83.425,83.475,272
20130201|2012-10-10 10:30,10,83.5,83.65,83.475,83.55,316
20130201|2012-10-10 11:00,10,83.55,83.6,83.525,83.575,77
20130201|2012-10-10 11:30,10,83.575,83.6,83.45,83.6,155
20130201|2012-10-10 12:00,10,83.6,83.6,83.45,83.525,151
20130201|2012-10-10 12:30,10,83.525,83.85,83.425,83.825,726
20130201|2012-10-10 13:00,10,83.8,83.8,83.675,83.775,284
20130201|2012-10-10 13:30,10,83.725,83.725,83.6,83.6,17
20130201|2012-10-10 14:00,10,83.625,83.625,83.575,83.6,13
20130201|2012-10-10 14:30,10,83.625,83.625,83.6,83.6,8
20130201|2012-10-10 15:00,10,83.55,83.65,83.35,83.35,45
20130201|2012-10-10 15:30,10,83.325,83.4,83.325,83.375,6
20130201|2012-10-10 17:00,11,83.6,83.6,83.55,83.55,4
20130201|2012-10-10 17:30,11,83.475,83.5,83.425,83.425,7
20130201|2012-10-10 18:00,11,83.4,83.5,83.4,83.5,4
20130201|2012-10-10 19:00,11,83.475,83.475,83.45,83.45,3
20130201|2012-10-10 21:00,11,83.4,83.4,83.4,83.4,1
20130201|2012-10-10 21:30,11,83.5,83.5,83.5,83.5,1
20130201|2012-10-10 23:00,11,83.525,83.525,83.525,83.525,1
20130201|2012-10-11 03:00,11,83.35,83.375,83.35,83.375,8
20130201|2012-10-11 03:30,11,83.425,83.45,83.425,83.45,9
20130201|2012-10-11 04:00,11,83.45,83.45,83.35,83.35,5
20130201|2012-10-11 05:00,11,83.3,83.3,83.3,83.3,1
20130201|2012-10-11 05:30,11,83.3,83.3,83.275,83.275,3
20130201|2012-10-11 06:00,11,83.325,83.375,83.325,83.375,6
20130201|2012-10-11 07:00,11,83.5,83.525,83.5,83.525,3
20130201|2012-10-11 07:30,11,83.525,83.825,83.525,83.625,57
20130201|2012-10-11 08:00,11,83.725,83.85,83.675,83.825,59
20130201|2012-10-11 08:30,11,83.825,83.825,83.65,83.65,6
20130201|2012-10-11 09:00,11,83.7,83.95,83.425,83.625,559
20130201|2012-10-11 09:30,11,83.625,83.725,83.475,83.65,132
20130201|2012-10-11 10:00,11,83.65,83.925,83.625,83.7,148
20130201|2012-10-11 10:30,11,83.7,83.725,83.575,83.6,74
20130201|2012-10-11 11:00,11,83.675,83.675,83.1,83.275,304
20130201|2012-10-11 11:30,11,83.3,83.3,82.95,83.125,244
20130201|2012-10-11 12:00,11,83.225,83.45,83.125,83.45,344
20130201|2012-10-11 12:30,11,83.45,84.125,83.4,84.025,1775
20130201|2012-10-11 13:00,11,84.025,84.075,83.925,83.95,490
20130201|2012-10-11 13:30,11,83.95,84,83.9,83.95,46
20130201|2012-10-11 14:00,11,83.975,83.975,83.925,83.925,33
20130201|2012-10-11 14:30,11,83.925,83.975,83.875,83.9,30
20130201|2012-10-11 15:00,11,84,84.1,84,84.1,25
20130201|2012-10-11 15:30,11,84.05,84.1,83.95,84.1,12
20130201|2012-10-11 18:00,12,84.1,84.125,84.1,84.125,2
20130201|2012-10-11 18:30,12,84.125,84.125,84.125,84.125,2
20130201|2012-10-11 23:30,12,84.05,84.05,84.05,84.05,1
20130201|2012-10-12 00:00,12,84.05,84.05,84.05,84.05,2
20130201|2012-10-12 01:00,12,84.125,84.125,84.125,84.125,2
20130201|2012-10-12 01:30,12,84.075,84.075,84.075,84.075,6
20130201|2012-10-12 02:00,12,84.125,84.125,84.125,84.125,1
20130201|2012-10-12 05:00,12,84.075,84.075,84.075,84.075,2
20130201|2012-10-12 06:30,12,84.05,84.05,84,84,3
20130201|2012-10-12 07:30,12,83.975,84,83.95,84,7
20130201|2012-10-12 08:00,12,84,84,83.875,83.875,22
20130201|2012-10-12 08:30,12,83.875,84.075,83.825,84.075,26
20130201|2012-10-12 09:00,12,84.05,84.3,84,84.25,289
20130201|2012-10-12 09:30,12,84.25,84.35,84.125,84.3,262
20130201|2012-10-12 10:00,12,84.325,84.325,84.1,84.1,141
20130201|2012-10-12 10:30,12,84,84.325,83.9,84.275,293
20130201|2012-10-12 11:00,12,84.225,84.225,84,84.075,139
20130201|2012-10-12 11:30,12,84.175,84.225,84.125,84.15,18
20130201|2012-10-12 12:00,12,84.15,84.225,84.15,84.2,26
20130201|2012-10-12 12:30,12,84.175,84.7,84.175,84.675,438
20130201|2012-10-12 13:00,12,84.65,84.65,84.5,84.525,106
20130201|2012-10-12 13:30,12,84.45,84.45,84.4,84.425,8
20130201|2012-10-15 09:00,15,84.125,84.5,84.125,84.25,516
20130201|2012-10-15 09:30,15,84.225,84.425,84.05,84.375,186
20130201|2012-10-15 10:00,15,84.325,84.45,84.275,84.375,61
20130201|2012-10-15 10:30,15,84.425,84.55,84.4,84.5,133
20130201|2012-10-15 11:00,15,84.55,84.575,84.425,84.55,133
20130201|2012-10-15 11:30,15,84.55,84.55,84.4,84.55,102
20130201|2012-10-15 12:00,15,84.6,84.625,84.5,84.55,225
20130201|2012-10-15 12:30,15,84.575,84.775,84.475,84.525,943
20130201|2012-10-15 13:00,15,84.475,84.525,84.45,84.5,122
20130201|2012-10-15 13:30,15,84.525,84.525,84.5,84.5,25
20130201|2012-10-15 14:00,15,84.55,84.55,84.4,84.4,23
20130201|2012-10-15 15:00,15,84.4,84.5,84.325,84.4,19
20130201|2012-10-15 15:30,15,84.5,84.5,84.475,84.475,2
20130201|2012-10-15 18:00,16,84.475,84.475,84.475,84.475,1
20130201|2012-10-15 19:00,16,84.45,84.45,84.425,84.425,3
20130201|2012-10-15 19:30,16,84.45,84.45,84.45,84.45,1
20130201|2012-10-15 20:00,16,84.475,84.5,84.425,84.5,3
20130201|2012-10-15 21:00,16,84.425,84.5,84.4,84.5,7
20130201|2012-10-16 00:30,16,84.575,84.6,84.575,84.6,5
20130201|2012-10-16 03:00,16,84.65,84.65,84.65,84.65,1
20130201|2012-10-16 03:30,16,84.575,84.575,84.575,84.575,3
20130201|2012-10-16 04:00,16,84.55,84.55,84.55,84.55,1
20130201|2012-10-16 04:30,16,84.475,84.475,84.45,84.45,3
20130201|2012-10-16 06:30,16,84.425,84.5,84.425,84.5,4
20130201|2012-10-16 07:00,16,84.5,84.5,84.5,84.5,3
20130201|2012-10-16 07:30,16,84.425,84.425,84.25,84.35,62
20130201|2012-10-16 08:00,16,84.35,84.5,84.35,84.375,18
20130201|2012-10-16 08:30,16,84.375,84.675,84.375,84.525,32
20130201|2012-10-16 09:00,16,84.55,84.675,84.45,84.675,276
20130201|2012-10-16 09:30,16,84.675,84.85,84.575,84.8,387
20130201|2012-10-16 10:00,16,84.85,84.9,84.7,84.825,182
20130201|2012-10-16 10:30,16,84.8,84.8,84.6,84.775,144
20130201|2012-10-16 11:00,16,84.775,84.85,84.575,84.825,160
20130201|2012-10-16 11:30,16,84.8,84.875,84.675,84.8,145
20130201|2012-10-16 12:00,16,84.8,84.875,84.75,84.85,258
20130201|2012-10-16 12:30,16,84.825,84.85,84.425,84.5,774
20130201|2012-10-16 13:00,16,84.475,84.5,84.35,84.35,218
20130201|2012-10-16 13:30,16,84.375,84.5,84.325,84.5,23
20130201|2012-10-16 14:00,16,84.45,84.45,84.375,84.375,11
20130201|2012-10-16 14:30,16,84.3,84.4,84.3,84.4,11
20130201|2012-10-16 15:00,16,84.35,84.35,84.35,84.35,9
20130201|2012-10-16 15:30,16,84.35,84.35,84.25,84.25,34
20130201|2012-10-16 19:00,17,84.4,84.4,84.4,84.4,5
20130201|2012-10-16 21:00,17,84.275,84.275,84.275,84.275,1
20130201|2012-10-16 23:30,17,84.3,84.3,84.3,84.3,1
20130201|2012-10-17 02:30,17,84.4,84.425,84.4,84.425,3
20130201|2012-10-17 03:30,17,84.425,84.425,84.425,84.425,1
20130201|2012-10-17 04:30,17,84.45,84.45,84.45,84.45,1
20130201|2012-10-17 06:00,17,84.4,84.4,84.4,84.4,2
20130201|2012-10-17 06:30,17,84.35,84.375,84.3,84.375,11
20130201|2012-10-17 07:00,17,84.35,84.4,84.35,84.375,7
20130201|2012-10-17 07:30,17,84.375,84.375,84.325,84.325,26
20130201|2012-10-17 08:00,17,84.35,84.4,84.2,84.4,65
20130201|2012-10-17 08:30,17,84.45,84.5,84.375,84.5,33
20130201|2012-10-17 09:00,17,84.5,84.725,84.475,84.575,441
20130201|2012-10-17 09:30,17,84.575,84.625,84.325,84.625,319
20130201|2012-10-17 10:00,17,84.6,84.625,84.525,84.6,267
20130201|2012-10-17 10:30,17,84.625,84.625,84.325,84.45,289
20130201|2012-10-17 11:00,17,84.4,84.775,84.4,84.725,269
20130201|2012-10-17 11:30,17,84.725,84.75,84.6,84.725,128
20130201|2012-10-17 12:00,17,84.75,84.8,84.675,84.8,196
20130201|2012-10-17 12:30,17,84.775,85,84.75,85,452
20130201|2012-10-17 13:00,17,84.95,85.15,84.95,85.075,339
20130201|2012-10-17 13:30,17,85.1,85.175,85.075,85.075,53
20130201|2012-10-17 14:00,17,85.075,85.1,85.05,85.1,18
20130201|2012-10-17 14:30,17,85.1,85.1,84.975,84.975,21
20130201|2012-10-17 15:00,17,84.95,85,84.95,85,27
20130201|2012-10-17 15:30,17,85.05,85.05,85,85,3
20130201|2012-10-17 20:00,18,85.075,85.075,85.075,85.075,1
20130201|2012-10-18 05:30,18,85.075,85.075,85.075,85.075,1
20130201|2012-10-18 06:00,18,85.075,85.075,85.075,85.075,2
20130201|2012-10-18 06:30,18,85,85,85,85,5
20130201|2012-10-18 07:00,18,85.025,85.05,85.025,85.05,9
20130201|2012-10-18 07:30,18,85.075,85.15,85.05,85.125,11
20130201|2012-10-18 08:00,18,85.175,85.175,85.05,85.05,19
20130201|2012-10-18 08:30,18,85.075,85.075,84.825,84.825,159
20130201|2012-10-18 09:00,18,84.825,85.05,84.7,85.025,584
20130201|2012-10-18 09:30,18,85.05,85.175,84.975,85.075,300
20130201|2012-10-18 10:00,18,85.025,85.3,85.025,85.3,468
20130201|2012-10-18 10:30,18,85.3,85.45,85.2,85.45,373
20130201|2012-10-18 11:00,18,85.45,85.475,85.2,85.375,459
20130201|2012-10-18 11:30,18,85.35,85.45,85.325,85.425,155
20130201|2012-10-18 12:00,18,85.4,85.475,85.35,85.425,408
20130201|2012-10-18 12:30,18,85.425,85.475,85.3,85.35,552
20130201|2012-10-18 13:00,18,85.35,85.45,85.325,85.325,311
20130201|2012-10-18 13:30,18,85.325,85.375,85.275,85.275,22
20130201|2012-10-18 14:00,18,85.35,85.35,85.25,85.3,22
20130201|2012-10-18 14:30,18,85.35,85.5,85.35,85.5,12
20130201|2012-10-18 15:00,18,85.375,85.45,85.375,85.45,15
20130201|2012-10-18 15:30,18,85.4,85.5,85.4,85.5,24
20130201|2012-10-18 17:30,19,85.425,85.425,85.425,85.425,2
20130201|2012-10-18 19:00,19,85.425,85.45,85.425,85.45,4
20130201|2012-10-18 20:30,19,85.4,85.45,85.4,85.45,4
20130201|2012-10-18 22:30,19,85.45,85.5,85.45,85.5,15
20130201|2012-10-18 23:30,19,85.4,85.4,85.4,85.4,1
20130201|2012-10-19 04:30,19,85.4,85.475,85.4,85.475,10
20130201|2012-10-19 05:00,19,85.5,85.5,85.5,85.5,70
20130201|2012-10-19 06:00,19,85.5,85.5,85.5,85.5,15
20130201|2012-10-19 06:30,19,85.475,85.625,85.4,85.5,113
20130201|2012-10-19 07:00,19,85.475,85.5,85.475,85.5,2
20130201|2012-10-19 07:30,19,85.525,85.525,85.475,85.475,9
20130201|2012-10-19 08:00,19,85.475,85.675,85.475,85.6,20
20130201|2012-10-19 08:30,19,85.65,85.65,85.525,85.55,113
20130201|2012-10-19 09:00,19,85.55,85.95,85.55,85.925,875
20130201|2012-10-19 09:30,19,85.95,86.05,85.85,85.85,686
20130201|2012-10-19 10:00,19,85.85,86.05,85.65,85.775,380
20130201|2012-10-19 10:30,19,85.8,85.925,85.625,85.7,394
20130201|2012-10-19 11:00,19,85.725,85.825,85.6,85.7,282
20130201|2012-10-19 11:30,19,85.725,85.825,85.6,85.675,386
20130201|2012-10-19 12:00,19,85.65,85.675,85.55,85.55,311
20130201|2012-10-19 12:30,19,85.575,85.775,85.5,85.75,871
20130201|2012-10-19 13:00,19,85.75,85.85,85.675,85.675,195
20130201|2012-10-19 13:30,19,85.675,85.7,85.65,85.7,99
20130201|2012-10-22 09:00,22,85.675,85.775,85.425,85.675,600
20130201|2012-10-22 09:30,22,85.7,85.75,85.4,85.525,649
20130201|2012-10-22 10:00,22,85.55,85.6,85.1,85.125,389
20130201|2012-10-22 10:30,22,85.125,85.35,85.075,85.25,428
20130201|2012-10-22 11:00,22,85.275,85.475,85.15,85.175,449
20130201|2012-10-22 11:30,22,85.175,85.475,85.175,85.45,222
20130201|2012-10-22 12:00,22,85.425,85.55,85.375,85.45,416
20130201|2012-10-22 12:30,22,85.475,85.525,85.1,85.125,881
20130201|2012-10-22 13:00,22,85.15,85.175,84.975,85.075,420
20130201|2012-10-22 13:30,22,85.05,85.1,84.875,85.1,54
20130201|2012-10-22 14:00,22,85.05,85.05,84.875,85,35
20130201|2012-10-22 14:30,22,85,85.125,85,85.075,15
20130201|2012-10-22 15:00,22,85.05,85.125,85.05,85.05,16
20130201|2012-10-22 15:30,22,85.175,85.175,85.15,85.175,8
20130201|2012-10-22 17:00,23,85.125,85.125,84.95,85.025,4
20130201|2012-10-22 19:00,23,85,85,85,85,2
20130201|2012-10-22 20:00,23,85,85.025,85,85,15
20130201|2012-10-22 20:30,23,84.8,84.8,84.8,84.8,1
20130201|2012-10-22 23:00,23,84.825,84.825,84.825,84.825,1
20130201|2012-10-22 23:30,23,84.875,84.9,84.875,84.9,8
20130201|2012-10-23 00:00,23,84.95,85,84.95,85,10
20130201|2012-10-23 00:30,23,85,85.05,84.95,85.05,14
20130201|2012-10-23 01:00,23,85.05,85.05,85.05,85.05,9
20130201|2012-10-23 01:30,23,85.05,85.075,85.05,85.075,11
20130201|2012-10-23 02:00,23,85.075,85.15,85.075,85.15,21
20130201|2012-10-23 02:30,23,85.2,85.2,85.2,85.2,25
20130201|2012-10-23 03:00,23,85.2,85.2,85.2,85.2,1
20130201|2012-10-23 03:30,23,85.15,85.15,85.15,85.15,12
20130201|2012-10-23 04:30,23,85.175,85.175,85.175,85.175,6
20130201|2012-10-23 05:00,23,85.175,85.175,85.175,85.175,3
20130201|2012-10-23 05:30,23,85.2,85.25,85.175,85.25,28
20130201|2012-10-23 06:00,23,85.25,85.25,85.225,85.225,4
20130201|2012-10-23 06:30,23,85.225,85.225,85.125,85.125,52
20130201|2012-10-23 07:00,23,85.225,85.225,85.075,85.1,45
20130201|2012-10-23 07:30,23,85.125,85.15,85.025,85.15,30
20130201|2012-10-23 08:00,23,85.1,85.125,84.9,84.9,180
20130201|2012-10-23 08:30,23,84.875,84.925,84.75,84.9,62
20130201|2012-10-23 09:00,23,84.875,85.05,84.8,84.85,417
20130201|2012-10-23 09:30,23,84.875,84.925,84.7,84.7,732
20130201|2012-10-23 10:00,23,84.7,84.8,84.65,84.775,403
20130201|2012-10-23 10:30,23,84.8,84.85,84.725,84.825,214
20130201|2012-10-23 11:00,23,84.8,84.85,84.7,84.75,163
20130201|2012-10-23 11:30,23,84.75,84.875,84.75,84.825,102
20130201|2012-10-23 12:00,23,84.825,84.85,84.65,84.65,125
20130201|2012-10-23 12:30,23,84.7,84.875,84.675,84.725,452
20130201|2012-10-23 13:00,23,84.75,84.775,84.675,84.725,253
20130201|2012-10-23 13:30,23,84.675,84.775,84.65,84.775,190
20130201|2012-10-23 14:00,23,84.75,84.75,84.65,84.7,3
20130201|2012-10-23 14:30,23,84.725,84.775,84.725,84.775,12
20130201|2012-10-23 15:00,23,84.675,84.675,84.625,84.625,14
20130201|2012-10-23 15:30,23,84.6,84.625,84.525,84.525,25
20130201|2012-10-23 17:30,24,84.5,84.525,84.475,84.475,21
20130201|2012-10-23 18:00,24,84.55,84.55,84.475,84.475,12
20130201|2012-10-23 19:00,24,84.5,84.5,84.5,84.5,2
20130201|2012-10-23 20:00,24,84.475,84.475,84.225,84.225,20
20130201|2012-10-23 20:30,24,84.475,84.475,84.475,84.475,1
20130201|2012-10-23 22:00,24,84.525,84.525,84.525,84.525,29
20130201|2012-10-24 02:00,24,84.525,84.55,84.525,84.55,11
20130201|2012-10-24 02:30,24,84.55,84.55,84.55,84.55,1
20130201|2012-10-24 03:00,24,84.6,84.6,84.575,84.6,17
20130201|2012-10-24 03:30,24,84.6,84.6,84.6,84.6,18
20130201|2012-10-24 04:00,24,84.6,84.675,84.6,84.625,18
20130201|2012-10-24 06:00,24,84.65,84.65,84.625,84.625,5
20130201|2012-10-24 06:30,24,84.65,84.85,84.575,84.7,31
20130201|2012-10-24 07:00,24,84.675,84.725,84.625,84.7,41
20130201|2012-10-24 07:30,24,84.725,84.85,84.6,84.85,94
20130201|2012-10-24 08:00,24,84.8,84.825,84.7,84.75,107
20130201|2012-10-24 08:30,24,84.725,84.825,84.575,84.65,66
20130201|2012-10-24 09:00,24,84.6,84.85,84.5,84.775,532
20130201|2012-10-24 09:30,24,84.775,84.8,84.65,84.7,128
20130201|2012-10-24 10:00,24,84.675,84.9,84.625,84.85,365
20130201|2012-10-24 10:30,24,84.85,84.925,84.575,84.625,264
20130201|2012-10-24 11:00,24,84.65,84.75,84.575,84.7,127
20130201|2012-10-24 11:30,24,84.7,84.775,84.6,84.725,130
20130201|2012-10-24 12:00,24,84.75,84.8,84.55,84.55,277
20130201|2012-10-24 12:30,24,84.625,84.725,84.525,84.65,294
20130201|2012-10-24 13:00,24,84.625,84.75,84.625,84.725,138
20130201|2012-10-24 13:30,24,84.75,84.8,84.75,84.8,6
20130201|2012-10-24 14:00,24,84.825,84.825,84.75,84.825,6
20130201|2012-10-24 15:00,24,84.75,84.75,84.525,84.525,43
20130201|2012-10-24 15:30,24,84.5,84.65,84.5,84.65,24
20130201|2012-10-24 17:30,25,84.45,84.45,84.45,84.45,1
20130201|2012-10-24 18:00,25,84.425,84.425,84.4,84.4,4
20130201|2012-10-24 18:30,25,84.5,84.5,84.5,84.5,1
20130201|2012-10-24 21:30,25,84.55,84.55,84.55,84.55,9
20130201|2012-10-24 22:00,25,84.55,84.55,84.525,84.55,27
20130201|2012-10-24 22:30,25,84.55,84.55,84.55,84.55,1
20130201|2012-10-24 23:00,25,84.55,84.55,84.55,84.55,1
20130201|2012-10-24 23:30,25,84.6,84.6,84.6,84.6,2
20130201|2012-10-25 00:30,25,84.625,84.625,84.625,84.625,3
20130201|2012-10-25 02:00,25,84.65,84.7,84.65,84.7,4
20130201|2012-10-25 05:00,25,84.775,84.825,84.75,84.825,6
20130201|2012-10-25 06:00,25,84.75,84.8,84.75,84.8,3
20130201|2012-10-25 06:30,25,84.7,84.8,84.65,84.8,21
20130201|2012-10-25 07:00,25,84.825,84.85,84.775,84.85,34
20130201|2012-10-25 07:30,25,84.825,84.825,84.8,84.825,9
20130201|2012-10-25 08:00,25,84.825,84.85,84.6,84.625,50
20130201|2012-10-25 08:30,25,84.65,84.7,84.375,84.375,130
20130201|2012-10-25 09:00,25,84.375,84.375,84.075,84.25,802
20130201|2012-10-25 09:30,25,84.3,84.325,84.175,84.225,117
20130201|2012-10-25 10:00,25,84.225,84.275,84.15,84.175,77
20130201|2012-10-25 10:30,25,84.15,84.175,84.025,84.1,210
20130201|2012-10-25 11:00,25,84.125,84.375,84.125,84.35,343
20130201|2012-10-25 11:30,25,84.325,84.325,84.1,84.175,133
20130201|2012-10-25 12:00,25,84.15,84.25,83.975,84.025,345
20130201|2012-10-25 12:30,25,84.025,84.325,84.025,84.275,626
20130201|2012-10-25 13:00,25,84.275,84.325,84.25,84.325,165
20130201|2012-10-25 13:30,25,84.325,84.4,84.3,84.4,77
20130201|2012-10-25 14:00,25,84.375,84.4,84.35,84.35,14
20130201|2012-10-25 14:30,25,84.35,84.375,84.325,84.325,14
20130201|2012-10-25 15:00,25,84.325,84.45,84.325,84.425,17
20130201|2012-10-25 15:30,25,84.425,84.425,84.325,84.325,19
20130201|2012-10-25 17:00,26,84.375,84.375,84.375,84.375,1
20130201|2012-10-25 17:30,26,84.2,84.2,84.2,84.2,2
20130201|2012-10-25 18:00,26,84.2,84.2,84.2,84.2,2
20130201|2012-10-25 21:30,26,84.2,84.25,84.2,84.25,10
20130201|2012-10-25 22:00,26,84.3,84.3,84.3,84.3,1
20130201|2012-10-25 22:30,26,84.25,84.25,84.25,84.25,3
20130201|2012-10-26 00:00,26,84.25,84.25,84.2,84.2,12
20130201|2012-10-26 01:00,26,84.325,84.325,84.325,84.325,1
20130201|2012-10-26 02:00,26,84.25,84.25,84.25,84.25,2
20130201|2012-10-26 02:30,26,84.25,84.25,84.25,84.25,1
20130201|2012-10-26 03:30,26,84.4,84.4,84.4,84.4,2
20130201|2012-10-26 04:00,26,84.425,84.425,84.425,84.425,3
20130201|2012-10-26 05:00,26,84.5,84.5,84.5,84.5,10
20130201|2012-10-26 05:30,26,84.5,84.5,84.5,84.5,2
20130201|2012-10-26 06:00,26,84.525,84.575,84.525,84.575,3
20130201|2012-10-26 06:30,26,84.5,84.65,84.5,84.65,16
20130201|2012-10-26 07:00,26,84.65,84.7,84.625,84.65,14
20130201|2012-10-26 07:30,26,84.65,84.65,84.6,84.625,34
20130201|2012-10-26 08:00,26,84.65,84.9,84.575,84.7,246
20130201|2012-10-26 08:30,26,84.7,84.75,84.625,84.7,113
20130201|2012-10-26 09:00,26,84.675,84.7,84.325,84.5,235
20130201|2012-10-26 09:30,26,84.5,84.825,83.9,84.025,2310
20130201|2012-10-26 10:00,26,84.025,84.2,83.925,84.1,515
20130201|2012-10-26 10:30,26,84.075,84.225,84.05,84.225,385
20130201|2012-10-26 11:00,26,84.275,84.3,84.075,84.25,167
20130201|2012-10-26 11:30,26,84.25,84.375,84.175,84.25,193
20130201|2012-10-26 12:00,26,84.25,84.575,84.175,84.5,195
20130201|2012-10-26 12:30,26,84.525,84.6,84.3,84.45,710
20130201|2012-10-26 13:00,26,84.45,84.5,84.25,84.25,726
20130201|2012-10-26 13:30,26,84.275,84.35,84.275,84.35,150
20130201|2012-10-29 09:00,29,84.15,84.225,82.55,83.45,995
20130201|2012-10-29 09:30,29,83.475,83.575,83.1,83.3,456
20130201|2012-10-29 10:00,29,83.275,83.275,83.025,83.175,389
20130201|2012-10-29 10:30,29,83.225,83.3,83.125,83.225,141
20130201|2012-10-29 11:00,29,83.175,83.375,83.1,83.15,250
20130201|2012-10-29 11:30,29,83.15,83.275,83.1,83.25,185
20130201|2012-10-29 12:00,29,83.225,83.325,83.2,83.3,93
20130201|2012-10-29 12:30,29,83.25,83.35,83.225,83.3,442
20130201|2012-10-29 13:00,29,83.25,83.325,83.25,83.3,162
20130201|2012-10-29 13:30,29,83.275,83.275,83.225,83.25,17
20130201|2012-10-29 14:00,29,83.325,83.325,83.325,83.325,1
20130201|2012-10-29 14:30,29,83.2,83.375,83.2,83.325,43
20130201|2012-10-29 15:00,29,83.35,83.425,83.3,83.3,107
20130201|2012-10-29 15:30,29,83.4,83.425,83.4,83.425,5
20130201|2012-10-29 17:00,30,83.4,83.425,83.4,83.425,25
20130201|2012-10-29 17:30,30,83.475,83.575,83.475,83.575,14
20130201|2012-10-29 18:00,30,83.575,83.75,83.575,83.75,32
20130201|2012-10-29 18:30,30,83.6,83.6,83.525,83.525,2
20130201|2012-10-29 19:00,30,83.525,83.525,83.525,83.525,1
20130201|2012-10-29 20:00,30,83.55,83.55,83.5,83.5,11
20130201|2012-10-29 20:30,30,83.425,83.425,83.3,83.3,2
20130201|2012-10-29 22:00,30,83.275,83.275,83.275,83.275,1
20130201|2012-10-29 22:30,30,83.5,83.5,83.5,83.5,1
20130201|2012-10-30 03:00,30,83.525,83.55,83.525,83.55,4
20130201|2012-10-30 03:30,30,83.55,83.55,83.55,83.55,3
20130201|2012-10-30 04:00,30,83.55,83.55,83.55,83.55,1
20130201|2012-10-30 04:30,30,83.575,83.575,83.575,83.575,1
20130201|2012-10-30 05:00,30,83.575,83.6,83.575,83.575,5
20130201|2012-10-30 05:30,30,83.575,83.575,83.525,83.525,5
20130201|2012-10-30 07:00,30,83.7,83.7,83.4,83.4,30
20130201|2012-10-30 07:30,30,83.4,83.6,83.225,83.4,52
20130201|2012-10-30 08:00,30,83.425,83.425,83.425,83.425,1
20130201|2012-10-30 08:30,30,83.5,83.675,83.475,83.475,63
20130201|2012-10-30 09:00,30,83.525,83.775,83.5,83.575,270
20130201|2012-10-30 09:30,30,83.575,83.8,83.55,83.675,284
20130201|2012-10-30 10:00,30,83.675,83.85,83.675,83.8,167
20130201|2012-10-30 10:30,30,83.8,83.8,83.725,83.75,166
20130201|2012-10-30 11:00,30,83.75,83.8,83.675,83.75,151
20130201|2012-10-30 11:30,30,83.75,83.8,83.625,83.625,186
20130201|2012-10-30 12:00,30,83.6,83.6,83.5,83.6,307
20130201|2012-10-30 12:30,30,83.6,83.925,83.6,83.9,690
20130201|2012-10-30 13:00,30,83.9,83.95,83.85,83.85,92
20130201|2012-10-30 13:30,30,83.825,83.85,83.8,83.85,48
20130201|2012-10-30 14:00,30,83.775,83.775,83.775,83.775,5
20130201|2012-10-30 14:30,30,83.75,83.8,83.75,83.8,12
20130201|2012-10-30 15:00,30,83.825,83.9,83.825,83.825,9
20130201|2012-10-30 15:30,30,83.925,83.95,83.875,83.95,7
20130201|2012-10-30 17:00,31,83.875,83.875,83.875,83.875,1
20130201|2012-10-30 20:00,31,83.825,83.825,83.825,83.825,1
20130201|2012-10-30 20:30,31,83.825,83.825,83.825,83.825,1
20130201|2012-10-30 21:30,31,83.8,83.85,83.8,83.85,16
20130201|2012-10-30 22:00,31,83.975,84,83.925,83.925,3
20130201|2012-10-30 23:00,31,83.975,83.975,83.975,83.975,1
20130201|2012-10-31 01:00,31,84,84,83.85,83.85,3
20130201|2012-10-31 02:30,31,84,84,84,84,1
20130201|2012-10-31 04:00,31,84,84,84,84,1
20130201|2012-10-31 05:00,31,84,84,84,84,2
20130201|2012-10-31 05:30,31,83.975,84.125,83.95,84.125,26
20130201|2012-10-31 06:00,31,84.075,84.075,83.9,84.025,4
20130201|2012-10-31 06:30,31,83.975,83.975,83.925,83.925,3
20130201|2012-10-31 07:30,31,83.875,84.05,83.875,84,6
20130201|2012-10-31 08:00,31,84.075,84.225,83.975,84.2,110
20130201|2012-10-31 08:30,31,84.225,84.3,84.15,84.15,252
20130201|2012-10-31 09:00,31,84.225,84.725,84.2,84.6,789
20130201|2012-10-31 09:30,31,84.575,84.725,84.525,84.55,493
20130201|2012-10-31 10:00,31,84.575,85.05,84.55,84.825,780
20130201|2012-10-31 10:30,31,84.85,84.975,84.825,84.95,365
20130201|2012-10-31 11:00,31,84.95,84.95,84.65,84.75,468
20130201|2012-10-31 11:30,31,84.725,84.725,84.525,84.65,314
20130201|2012-10-31 12:00,31,84.65,84.675,84.375,84.375,489
20130201|2012-10-31 12:30,31,84.35,84.65,84.075,84.4,1888
20130201|2012-10-31 13:00,31,84.45,84.5,84.4,84.45,277
20130201|2012-10-31 13:30,31,84.45,84.45,84.4,84.4,3
20130201|2012-10-31 14:00,31,84.45,84.5,84.4,84.5,29
20130201|2012-10-31 15:00,31,84.5,84.65,84.5,84.575,52
20130201|2012-10-31 15:30,31,84.65,84.775,84.65,84.7,46
20130201|2012-10-31 17:00,1,84.7,84.9,84.7,84.9,26
20130201|2012-10-31 18:00,1,84.775,84.775,84.775,84.775,2
20130201|2012-10-31 18:30,1,84.75,85.1,84.75,85.1,10
20130201|2012-10-31 19:00,1,84.975,85,84.975,85,10
20130201|2012-10-31 19:30,1,84.95,84.95,84.95,84.95,1
20130201|2012-10-31 20:00,1,84.925,84.925,84.9,84.9,3
20130201|2012-10-31 21:30,1,84.9,84.9,84.9,84.9,1
20130201|2012-10-31 22:00,1,84.95,84.95,84.95,84.95,4
20130201|2012-11-01 00:30,1,85,85,85,85,3
20130201|2012-11-01 02:30,1,85,85.025,85,85.025,2
20130201|2012-11-01 03:00,1,85,85,85,85,2
20130201|2012-11-01 04:30,1,85.025,85.025,84.925,85,22
20130201|2012-11-01 05:00,1,85.125,85.125,85.125,85.125,1
20130201|2012-11-01 06:00,1,85,85.05,85,85.05,2
20130201|2012-11-01 06:30,1,85,85.075,85,85.075,7
20130201|2012-11-01 07:00,1,85,85.1,85,85.1,12
20130201|2012-11-01 07:30,1,85.075,85.1,85,85,38
20130201|2012-11-01 08:00,1,85,85.05,84.925,84.925,30
20130201|2012-11-01 08:30,1,84.925,85.025,84.825,85,128
20130201|2012-11-01 09:00,1,85,85.2,84.8,85.15,429
20130201|2012-11-01 09:30,1,85.125,85.325,85,85.125,704
20130201|2012-11-01 10:00,1,85.15,85.3,85.125,85.2,200
20130201|2012-11-01 10:30,1,85.225,85.325,85.2,85.225,274
20130201|2012-11-01 11:00,1,85.15,85.175,84.775,84.975,576
20130201|2012-11-01 11:30,1,84.95,85,84.675,84.675,230
20130201|2012-11-01 12:00,1,84.725,84.725,84.325,84.475,718
20130201|2012-11-01 12:30,1,84.475,84.5,84.075,84.15,1111
20130201|2012-11-01 13:00,1,84.15,84.3,84.125,84.175,353
20130201|2012-11-01 13:30,1,84.225,84.35,84.2,84.25,27
20130201|2012-11-01 14:00,1,84.275,84.275,84.275,84.275,1
20130201|2012-11-01 14:30,1,84.3,84.3,84.3,84.3,11
20130201|2012-11-01 15:00,1,84.275,84.275,84.275,84.275,10
20130201|2012-11-01 15:30,1,84.275,84.325,84.25,84.325,4
20130201|2012-11-01 17:00,2,84.2,84.2,84.2,84.2,1
20130201|2012-11-01 18:00,2,84.15,84.15,84.15,84.15,2
20130201|2012-11-01 19:00,2,84.2,84.2,84.2,84.2,2
20130201|2012-11-01 20:30,2,84.3,84.3,84.3,84.3,1
20130201|2012-11-01 21:00,2,84.25,84.25,84.25,84.25,2
20130201|2012-11-01 22:30,2,84.25,84.3,84.25,84.3,2
20130201|2012-11-01 23:00,2,84.3,84.3,84.2,84.2,13
20130201|2012-11-02 03:30,2,84.175,84.175,84.175,84.175,14
20130201|2012-11-02 04:00,2,84.15,84.15,84.1,84.1,9
20130201|2012-11-02 04:30,2,84.15,84.175,84.15,84.175,13
20130201|2012-11-02 05:00,2,84.15,84.15,84.15,84.15,1
20130201|2012-11-02 05:30,2,84.3,84.3,84.3,84.3,1
20130201|2012-11-02 06:00,2,84.275,84.275,84.25,84.25,5
20130201|2012-11-02 07:00,2,84.25,84.325,84.225,84.3,15
20130201|2012-11-02 07:30,2,84.3,84.3,84.25,84.25,7
20130201|2012-11-02 08:00,2,84.225,84.225,84.175,84.175,16
20130201|2012-11-02 08:30,2,84.2,84.2,84.05,84.2,153
20130201|2012-11-02 09:00,2,84.175,84.625,84.075,84.25,345
20130201|2012-11-02 09:30,2,84.275,84.325,84.15,84.275,214
20130201|2012-11-02 10:00,2,84.25,84.325,84.225,84.25,60
20130201|2012-11-02 10:30,2,84.275,84.55,84.275,84.3,209
20130201|2012-11-02 11:00,2,84.25,84.325,84.15,84.2,305
20130201|2012-11-02 11:30,2,84.2,84.2,83.75,83.8,753
20130201|2012-11-02 12:00,2,83.75,83.925,83.7,83.9,528
20130201|2012-11-02 12:30,2,83.875,83.975,83.7,83.85,1007
20130201|2012-11-02 13:00,2,83.825,83.85,83.75,83.8,641
20130201|2012-11-02 13:30,2,83.8,83.85,83.775,83.825,117
20130201|2012-11-05 09:00,5,84,84.05,83.4,83.475,1206
20130201|2012-11-05 09:30,5,83.475,83.825,83.375,83.675,820
20130201|2012-11-05 10:00,5,83.65,83.8,83.6,83.6,317
20130201|2012-11-05 10:30,5,83.625,83.675,83.55,83.6,115
20130201|2012-11-05 11:00,5,83.6,83.65,83.325,83.425,338
20130201|2012-11-05 11:30,5,83.425,83.525,83.25,83.375,304
20130201|2012-11-05 12:00,5,83.375,83.575,83.325,83.525,148
20130201|2012-11-05 12:30,5,83.55,83.575,82.85,83,1239
20130201|2012-11-05 13:00,5,82.975,83.025,82.9,83,213
20130201|2012-11-05 13:30,5,83,83,83,83,2
20130201|2012-11-05 14:00,5,83.05,83.075,83.05,83.075,5
20130201|2012-11-05 14:30,5,83.075,83.1,82.975,83.05,87
20130201|2012-11-05 15:00,5,82.975,83.125,82.95,83.1,28
20130201|2012-11-05 15:30,5,83.125,83.15,83.025,83.15,45
20130201|2012-11-05 18:30,6,83.025,83.025,82.95,82.95,15
20130201|2012-11-05 19:00,6,82.95,82.95,82.95,82.95,1
20130201|2012-11-05 19:30,6,82.925,82.925,82.875,82.875,18
20130201|2012-11-05 20:00,6,82.9,82.9,82.875,82.875,8
20130201|2012-11-05 20:30,6,82.85,82.85,82.8,82.85,3
20130201|2012-11-05 21:00,6,82.875,82.875,82.875,82.875,2
20130201|2012-11-05 21:30,6,82.8,82.825,82.8,82.825,11
20130201|2012-11-05 22:00,6,82.825,82.825,82.75,82.75,9
20130201|2012-11-05 23:00,6,82.75,82.75,82.75,82.75,3
20130201|2012-11-05 23:30,6,82.75,82.75,82.75,82.75,3
20130201|2012-11-06 01:30,6,82.75,82.75,82.725,82.725,3
20130201|2012-11-06 02:00,6,82.75,82.75,82.75,82.75,4
20130201|2012-11-06 02:30,6,82.775,82.775,82.775,82.775,8
20130201|2012-11-06 03:00,6,82.775,82.775,82.775,82.775,7
20130201|2012-11-06 04:00,6,82.85,82.85,82.8,82.825,25
20130201|2012-11-06 04:30,6,82.825,82.875,82.825,82.875,17
20130201|2012-11-06 05:00,6,82.875,82.9,82.875,82.9,37
20130201|2012-11-06 05:30,6,82.95,83.1,82.95,83.1,21
20130201|2012-11-06 06:30,6,83.15,83.2,83.125,83.125,52
20130201|2012-11-06 07:00,6,83.125,83.125,83.075,83.075,7
20130201|2012-11-06 07:30,6,83.125,83.125,83.075,83.075,57
20130201|2012-11-06 08:00,6,83.05,83.1,82.8,82.8,45
20130201|2012-11-06 08:30,6,82.85,83,82.85,82.9,35
20130201|2012-11-06 09:00,6,82.9,83.1,82.625,82.7,539
20130201|2012-11-06 09:30,6,82.65,82.85,82.575,82.8,393
20130201|2012-11-06 10:00,6,82.8,83.275,82.8,83.1,567
20130201|2012-11-06 10:30,6,83.1,83.675,83.025,83.475,694
20130201|2012-11-06 11:00,6,83.475,83.575,83.4,83.4,212
20130201|2012-11-06 11:30,6,83.4,83.55,83.4,83.475,262
20130201|2012-11-06 12:00,6,83.5,83.525,83.4,83.5,292
20130201|2012-11-06 12:30,6,83.475,83.5,83.3,83.375,694
20130201|2012-11-06 13:00,6,83.375,83.575,83.35,83.525,355
20130201|2012-11-06 13:30,6,83.525,83.6,83.525,83.55,46
20130201|2012-11-06 14:00,6,83.525,83.575,83.525,83.525,11
20130201|2012-11-06 14:30,6,83.525,83.6,83.5,83.5,5
20130201|2012-11-06 15:00,6,83.5,83.65,83.425,83.425,11
20130201|2012-11-06 15:30,6,83.5,83.575,83.5,83.575,10
20130201|2012-11-06 17:00,7,83.675,83.675,83.475,83.475,2
20130201|2012-11-06 20:00,7,83.45,83.45,83.45,83.45,4
20130201|2012-11-06 21:00,7,83.45,83.525,83.425,83.425,11
20130201|2012-11-06 21:30,7,83.425,83.425,83.425,83.425,4
20130201|2012-11-06 22:00,7,83.425,83.425,83.4,83.4,24
20130201|2012-11-06 22:30,7,83.4,83.4,83.4,83.4,1
20130201|2012-11-07 00:00,7,83.4,83.4,83.4,83.4,2
20130201|2012-11-07 00:30,7,83.4,83.4,83.4,83.4,7
20130201|2012-11-07 01:00,7,83.35,83.35,83.3,83.3,14
20130201|2012-11-07 01:30,7,83.275,83.275,83.2,83.2,20
20130201|2012-11-07 02:00,7,83.2,83.225,83.2,83.2,12
20130201|2012-11-07 02:30,7,83.175,83.175,83.175,83.175,4
20130201|2012-11-07 03:30,7,83.175,83.175,83.175,83.175,1
20130201|2012-11-07 04:30,7,83.125,83.125,83.125,83.125,5
20130201|2012-11-07 05:00,7,83.1,83.1,83.1,83.1,5
20130201|2012-11-07 05:30,7,83.1,83.1,83.1,83.1,7
20130201|2012-11-07 06:00,7,83.1,83.175,83.075,83.175,15
20130201|2012-11-07 06:30,7,83.15,83.15,83.15,83.15,4
20130201|2012-11-07 07:00,7,83.125,83.15,83.1,83.1,28
20130201|2012-11-07 07:30,7,83.15,83.2,83.15,83.2,14
20130201|2012-11-07 08:00,7,83.15,83.3,83.15,83.25,40
20130201|2012-11-07 08:30,7,83.25,83.325,83.15,83.325,83
20130201|2012-11-07 09:00,7,83.375,83.4,83.2,83.275,338
20130201|2012-11-07 09:30,7,83.275,83.65,83.225,83.575,498
20130201|2012-11-07 10:00,7,83.6,84.225,83.525,84,1129
20130201|2012-11-07 10:30,7,84,84.275,84,84.175,666
20130201|2012-11-07 11:00,7,84.15,86,84.1,85.275,2213
20130201|2012-11-07 11:30,7,85.225,85.425,85.025,85.15,529
20130201|2012-11-07 12:00,7,85.175,85.675,85.15,85.525,510
20130201|2012-11-07 12:30,7,85.525,86,85.325,85.925,1838
20130201|2012-11-07 13:00,7,85.95,85.975,85.75,85.8,759
20130201|2012-11-07 13:30,7,85.825,85.85,85.8,85.825,37
20130201|2012-11-07 14:00,7,85.8,85.8,85.55,85.55,167
20130201|2012-11-07 14:30,7,85.625,85.625,85.5,85.525,73
20130201|2012-11-07 15:00,7,85.45,85.525,85.4,85.525,11
20130201|2012-11-07 15:30,7,85.7,85.7,85.575,85.575,2
20130201|2012-11-07 17:00,8,85.5,85.625,85.45,85.625,14
20130201|2012-11-07 17:30,8,85.625,85.625,85.625,85.625,1
20130201|2012-11-07 18:00,8,85.65,85.675,85.65,85.675,11
20130201|2012-11-07 19:30,8,85.65,85.65,85.65,85.65,1
20130201|2012-11-07 20:00,8,85.65,85.65,85.65,85.65,2
20130201|2012-11-07 20:30,8,85.65,85.65,85.65,85.65,1
20130201|2012-11-07 21:30,8,85.65,85.65,85.6,85.6,26
20130201|2012-11-07 22:00,8,85.6,85.6,85.6,85.6,1
20130201|2012-11-07 22:30,8,85.525,85.525,85.5,85.525,3
20130201|2012-11-07 23:00,8,85.525,85.525,85.5,85.5,5
20130201|2012-11-08 00:00,8,85.5,85.5,85.5,85.5,1
20130201|2012-11-08 00:30,8,85.5,85.5,85.5,85.5,1
20130201|2012-11-08 01:00,8,85.575,85.575,85.5,85.525,11
20130201|2012-11-08 02:00,8,85.55,85.55,85.55,85.55,1
20130201|2012-11-08 03:30,8,85.6,85.6,85.6,85.6,1
20130201|2012-11-08 04:00,8,85.6,85.625,85.6,85.625,3
20130201|2012-11-08 04:30,8,85.6,85.675,85.6,85.675,17
20130201|2012-11-08 05:00,8,85.625,85.625,85.625,85.625,1
20130201|2012-11-08 05:30,8,85.525,85.525,85.525,85.525,3
20130201|2012-11-08 06:30,8,85.5,85.75,85.5,85.6,16
20130201|2012-11-08 07:00,8,85.725,85.8,85.7,85.75,42
20130201|2012-11-08 07:30,8,85.75,85.825,85.75,85.75,85
20130201|2012-11-08 08:00,8,85.75,85.775,85.6,85.6,25
20130201|2012-11-08 08:30,8,85.6,85.825,85.6,85.825,64
20130201|2012-11-08 09:00,8,85.825,85.975,85.65,85.7,1415
20130201|2012-11-08 09:30,8,85.725,86,85.725,85.975,1226
20130201|2012-11-08 10:00,8,86,86,85.8,86,644
20130201|2012-11-08 10:30,8,85.975,86,85.65,85.85,727
20130201|2012-11-08 11:00,8,85.85,85.85,85.5,85.7,377
20130201|2012-11-08 11:30,8,85.725,85.8,85.4,85.5,304
20130201|2012-11-08 12:00,8,85.475,85.9,85.4,85.825,355
20130201|2012-11-08 12:30,8,85.85,86.175,85.65,85.975,1977
20130201|2012-11-08 13:00,8,85.95,86,85.625,85.7,441
20130201|2012-11-08 13:30,8,85.7,85.725,85.625,85.625,56
20130201|2012-11-08 14:00,8,85.625,85.65,85.6,85.625,16
20130201|2012-11-08 14:30,8,85.625,85.7,85.525,85.525,51
20130201|2012-11-08 15:00,8,85.575,85.75,85.525,85.75,35
20130201|2012-11-08 15:30,8,85.775,85.95,85.625,85.925,46
20130201|2012-11-08 17:30,9,85.85,85.85,85.85,85.85,1
20130201|2012-11-08 19:00,9,85.8,85.8,85.8,85.8,6
20130201|2012-11-08 20:00,9,85.8,85.8,85.8,85.8,6
20130201|2012-11-08 22:00,9,85.9,85.9,85.85,85.85,4
20130201|2012-11-09 01:30,9,85.85,85.85,85.85,85.85,1
20130201|2012-11-09 02:00,9,85.85,85.875,85.85,85.85,5
20130201|2012-11-09 02:30,9,85.875,85.875,85.875,85.875,2
20130201|2012-11-09 03:00,9,85.85,85.85,85.85,85.85,1
20130201|2012-11-09 04:30,9,85.85,85.85,85.85,85.85,1
20130201|2012-11-09 05:30,9,85.85,85.85,85.825,85.825,4
20130201|2012-11-09 06:00,9,85.85,85.85,85.85,85.85,11
20130201|2012-11-09 06:30,9,85.825,85.85,85.8,85.85,9
20130201|2012-11-09 07:00,9,85.875,85.875,85.675,85.7,36
20130201|2012-11-09 07:30,9,85.75,85.8,85.575,85.8,27
20130201|2012-11-09 08:00,9,85.8,85.8,85.775,85.8,22
20130201|2012-11-09 08:30,9,85.75,85.85,85.75,85.775,56
20130201|2012-11-09 09:00,9,85.8,86.1,85.775,85.975,1178
20130201|2012-11-09 09:30,9,85.95,86.025,85.75,85.8,596
20130201|2012-11-09 10:00,9,85.8,85.925,85.725,85.8,419
20130201|2012-11-09 10:30,9,85.75,85.975,85.7,85.95,388
20130201|2012-11-09 11:00,9,85.975,86.35,85.825,86.35,1071
20130201|2012-11-09 11:30,9,86.35,86.35,86.175,86.3,353
20130201|2012-11-09 12:00,9,86.3,86.5,86.275,86.5,733
20130201|2012-11-09 12:30,9,86.5,86.55,86.15,86.35,1183
20130201|2012-11-09 13:00,9,86.35,86.475,86.325,86.425,262
20130201|2012-11-09 13:30,9,86.425,86.5,86.425,86.5,91
20130201|2012-11-12 09:00,12,86.35,86.375,85.9,86.275,724
20130201|2012-11-12 09:30,12,86.3,86.325,86.125,86.175,575
20130201|2012-11-12 10:00,12,86.2,86.375,86.175,86.2,291
20130201|2012-11-12 10:30,12,86.25,86.325,86,86.05,443
20130201|2012-11-12 11:00,12,86.025,86.2,86.025,86.075,248
20130201|2012-11-12 11:30,12,86.1,86.2,86.05,86.175,151
20130201|2012-11-12 12:00,12,86.2,86.25,86.05,86.075,120
20130201|2012-11-12 12:30,12,86.05,86.3,86,86.25,751
20130201|2012-11-12 13:00,12,86.275,86.375,86.25,86.375,439
20130201|2012-11-12 13:30,12,86.375,86.475,86.375,86.45,33
20130201|2012-11-12 14:00,12,86.45,86.475,86.3,86.3,140
20130201|2012-11-12 14:30,12,86.35,86.45,86.325,86.425,97
20130201|2012-11-12 15:00,12,86.375,86.4,86.35,86.35,22
20130201|2012-11-12 15:30,12,86.35,86.425,86.325,86.4,13
20130201|2012-11-12 17:00,13,86.35,86.4,86.275,86.4,10
20130201|2012-11-12 18:30,13,86.3,86.3,86.3,86.3,1
20130201|2012-11-12 20:00,13,86.35,86.35,86.35,86.35,1
20130201|2012-11-12 21:30,13,86.35,86.35,86.35,86.35,1
20130201|2012-11-12 22:00,13,86.4,86.425,86.4,86.425,5
20130201|2012-11-12 22:30,13,86.325,86.325,86.325,86.325,1
20130201|2012-11-12 23:00,13,86.325,86.425,86.325,86.425,4
20130201|2012-11-12 23:30,13,86.35,86.375,86.35,86.375,8
20130201|2012-11-13 00:30,13,86.325,86.325,86.325,86.325,10
20130201|2012-11-13 01:00,13,86.325,86.325,86.225,86.3,28
20130201|2012-11-13 01:30,13,86.325,86.325,86.325,86.325,1
20130201|2012-11-13 03:00,13,86.275,86.275,86.275,86.275,2
20130201|2012-11-13 04:00,13,86.3,86.3,86.3,86.3,1
20130201|2012-11-13 04:30,13,86.35,86.35,86.35,86.35,3
20130201|2012-11-13 06:00,13,86.4,86.4,86.375,86.375,2
20130201|2012-11-13 06:30,13,86.25,86.25,86.2,86.2,22
20130201|2012-11-13 07:00,13,86.35,86.35,86.35,86.35,2
20130201|2012-11-13 07:30,13,86.425,86.875,86.425,86.675,333
20130201|2012-11-13 08:00,13,86.675,86.75,86.6,86.675,100
20130201|2012-11-13 08:30,13,86.7,86.75,86.625,86.675,100
20130201|2012-11-13 09:00,13,86.625,87.125,86.6,87.075,1532
20130201|2012-11-13 09:30,13,87.05,87.3,87,87.15,726
20130201|2012-11-13 10:00,13,87.15,87.175,86.9,87.1,852
20130201|2012-11-13 10:30,13,87.075,87.1,86.975,87.05,733
20130201|2012-11-13 11:00,13,87.05,87.05,86.325,86.725,1066
20130201|2012-11-13 11:30,13,86.65,86.725,86.325,86.375,714
20130201|2012-11-13 12:00,13,86.35,86.5,86.2,86.375,1019
20130201|2012-11-13 12:30,13,86.375,86.875,86.35,86.875,1679
20130201|2012-11-13 13:00,13,86.825,86.95,86.825,86.825,1047
20130201|2012-11-13 13:30,13,86.8,87,86.8,87,73
20130201|2012-11-13 14:00,13,86.975,87.075,86.975,87.075,19
20130201|2012-11-13 14:30,13,87.05,87.075,86.95,87.025,38
20130201|2012-11-13 15:00,13,87,87.025,86.8,86.8,49
20130201|2012-11-13 15:30,13,86.85,86.925,86.75,86.875,113
20130201|2012-11-13 17:00,14,86.85,86.9,86.85,86.875,58
20130201|2012-11-13 17:30,14,86.875,86.875,86.775,86.775,10
20130201|2012-11-13 18:00,14,86.75,86.9,86.75,86.825,5
20130201|2012-11-13 19:00,14,86.85,86.85,86.85,86.85,2
20130201|2012-11-13 19:30,14,86.85,86.85,86.85,86.85,6
20130201|2012-11-13 20:00,14,86.85,86.85,86.75,86.75,50
20130201|2012-11-13 20:30,14,86.875,86.925,86.8,86.8,20
20130201|2012-11-13 21:00,14,86.85,86.85,86.775,86.775,3
20130201|2012-11-13 21:30,14,86.9,86.9,86.9,86.9,1
20130201|2012-11-13 22:30,14,86.775,86.775,86.775,86.775,3
20130201|2012-11-13 23:00,14,86.85,86.85,86.85,86.85,1
20130201|2012-11-13 23:30,14,86.825,86.825,86.775,86.775,2
20130201|2012-11-14 00:00,14,86.775,86.775,86.775,86.775,3
20130201|2012-11-14 00:30,14,86.775,86.775,86.775,86.775,1
20130201|2012-11-14 01:30,14,86.775,86.775,86.775,86.775,1
20130201|2012-11-14 02:00,14,86.775,86.8,86.75,86.8,21
20130201|2012-11-14 03:00,14,86.85,86.85,86.85,86.85,2
20130201|2012-11-14 03:30,14,86.85,86.975,86.85,86.95,18
20130201|2012-11-14 04:00,14,86.95,86.95,86.95,86.95,2
20130201|2012-11-14 04:30,14,86.95,87,86.9,86.9,23
20130201|2012-11-14 05:00,14,86.9,86.9,86.775,86.775,10
20130201|2012-11-14 05:30,14,86.775,86.775,86.75,86.75,19
20130201|2012-11-14 06:00,14,86.75,86.75,86.725,86.75,6
20130201|2012-11-14 06:30,14,86.775,86.775,86.75,86.75,12
20130201|2012-11-14 07:00,14,86.75,86.825,86.7,86.825,27
20130201|2012-11-14 07:30,14,86.75,86.75,86.6,86.65,77
20130201|2012-11-14 08:00,14,86.675,86.725,86.5,86.5,177
20130201|2012-11-14 08:30,14,86.475,86.5,86.325,86.4,94
20130201|2012-11-14 09:00,14,86.4,86.65,86.4,86.475,942
20130201|2012-11-14 09:30,14,86.45,86.475,86.125,86.15,860
20130201|2012-11-14 10:00,14,86.15,86.225,86.05,86.2,547
20130201|2012-11-14 10:30,14,86.175,86.55,86.175,86.35,736
20130201|2012-11-14 11:00,14,86.35,86.5,86.325,86.4,357
20130201|2012-11-14 11:30,14,86.425,86.575,86.375,86.575,249
20130201|2012-11-14 12:00,14,86.575,86.6,86.35,86.375,407
20130201|2012-11-14 12:30,14,86.375,86.475,86.025,86.075,1528
20130201|2012-11-14 13:00,14,86.1,86.325,86.075,86.2,319
20130201|2012-11-14 13:30,14,86.2,86.2,86.1,86.1,50
20130201|2012-11-14 14:00,14,86.125,86.275,86.125,86.25,32
20130201|2012-11-14 14:30,14,86.25,86.25,86.15,86.175,16
20130201|2012-11-14 15:00,14,86.225,86.225,85.95,85.975,202
20130201|2012-11-14 15:30,14,85.975,86,85.675,85.7,300
20130201|2012-11-14 17:00,15,86.05,86.05,85.7,85.8,332
20130201|2012-11-14 17:30,15,85.825,85.85,85.7,85.7,46
20130201|2012-11-14 18:00,15,85.675,85.7,85.475,85.475,81
20130201|2012-11-14 18:30,15,85.65,85.7,85.55,85.55,23
20130201|2012-11-14 19:00,15,85.55,85.6,85.55,85.6,4
20130201|2012-11-14 19:30,15,85.65,85.65,85.525,85.525,2
20130201|2012-11-14 20:00,15,85.625,85.625,85.6,85.6,5
20130201|2012-11-14 20:30,15,85.575,85.575,85.5,85.55,31
20130201|2012-11-14 21:00,15,85.55,85.55,85.525,85.55,28
20130201|2012-11-14 21:30,15,85.55,85.6,85.45,85.6,31
20130201|2012-11-14 22:00,15,85.55,85.625,85.525,85.625,4
20130201|2012-11-15 01:00,15,85.625,85.625,85.625,85.625,1
20130201|2012-11-15 01:30,15,85.55,85.55,85.55,85.55,7
20130201|2012-11-15 02:00,15,85.575,85.6,85.575,85.6,3
20130201|2012-11-15 02:30,15,85.625,85.625,85.625,85.625,5
20130201|2012-11-15 03:00,15,85.65,85.675,85.65,85.65,6
20130201|2012-11-15 03:30,15,85.675,85.675,85.55,85.55,11
20130201|2012-11-15 04:00,15,85.525,85.525,85.525,85.525,1
20130201|2012-11-15 05:00,15,85.7,85.7,85.7,85.7,13
20130201|2012-11-15 05:30,15,85.7,85.725,85.675,85.7,14
20130201|2012-11-15 06:00,15,85.75,85.75,85.7,85.7,4
20130201|2012-11-15 06:30,15,85.75,85.85,85.75,85.85,10
20130201|2012-11-15 07:00,15,85.85,85.875,85.85,85.85,21
20130201|2012-11-15 07:30,15,85.875,85.9,85.825,85.85,56
20130201|2012-11-15 08:00,15,85.875,85.925,85.825,85.9,23
20130201|2012-11-15 08:30,15,85.925,86,85.85,85.95,119
20130201|2012-11-15 09:00,15,86,86.125,85.8,86,926
20130201|2012-11-15 09:30,15,86,86.35,85.975,86.275,828
20130201|2012-11-15 10:00,15,86.275,86.425,86.15,86.375,635
20130201|2012-11-15 10:30,15,86.4,86.525,86.075,86.125,726
20130201|2012-11-15 11:00,15,86.1,86.25,85.775,85.875,619
20130201|2012-11-15 11:30,15,85.875,86.025,85.7,85.925,710
20130201|2012-11-15 12:00,15,85.925,86,85.8,86,250
20130201|2012-11-15 12:30,15,86,86.275,85.975,86.2,1039
20130201|2012-11-15 13:00,15,86.225,86.325,86.2,86.225,327
20130201|2012-11-15 13:30,15,86.2,86.225,86.15,86.225,42
20130201|2012-11-15 14:00,15,86.225,86.225,86.225,86.225,3
20130201|2012-11-15 14:30,15,86.275,86.275,86.2,86.2,4
20130201|2012-11-15 15:00,15,86.2,86.25,86.15,86.25,117
20130201|2012-11-15 15:30,15,86.25,86.275,86.225,86.225,18
20130201|2012-11-15 17:00,16,86.175,86.25,86.175,86.25,3
20130201|2012-11-15 17:30,16,86.275,86.275,86.275,86.275,1
20130201|2012-11-15 18:00,16,86.25,86.3,86.25,86.275,3
20130201|2012-11-15 18:30,16,86.275,86.275,86.275,86.275,1
20130201|2012-11-15 19:00,16,86.275,86.275,86.25,86.25,5
20130201|2012-11-15 19:30,16,86.25,86.275,86.25,86.275,24
20130201|2012-11-15 20:00,16,86.275,86.3,86.275,86.3,4
20130201|2012-11-15 23:30,16,86.325,86.325,86.325,86.325,1
20130201|2012-11-16 00:30,16,86.25,86.25,86.25,86.25,1
20130201|2012-11-16 01:00,16,86.225,86.225,86.225,86.225,1
20130201|2012-11-16 02:30,16,86.25,86.25,86.25,86.25,9
20130201|2012-11-16 03:00,16,86.225,86.225,86.225,86.225,4
20130201|2012-11-16 03:30,16,86.225,86.25,86.225,86.25,5
20130201|2012-11-16 04:30,16,86.225,86.225,86.225,86.225,4
20130201|2012-11-16 05:00,16,86.225,86.25,86.225,86.225,7
20130201|2012-11-16 06:00,16,86.325,86.325,86.3,86.3,2
20130201|2012-11-16 07:00,16,86.3,86.4,86.275,86.35,54
20130201|2012-11-16 07:30,16,86.35,86.425,86.275,86.425,75
20130201|2012-11-16 08:00,16,86.45,86.475,86.25,86.35,73
20130201|2012-11-16 08:30,16,86.35,86.375,86.275,86.35,60
20130201|2012-11-16 09:00,16,86.325,86.575,86.325,86.475,878
20130201|2012-11-16 09:30,16,86.475,86.55,86.275,86.3,311
20130201|2012-11-16 10:00,16,86.3,86.4,86.25,86.325,326
20130201|2012-11-16 10:30,16,86.35,86.35,86.175,86.25,299
20130201|2012-11-16 11:00,16,86.25,86.45,86.25,86.4,224
20130201|2012-11-16 11:30,16,86.425,86.625,86.375,86.45,569
20130201|2012-11-16 12:00,16,86.45,86.525,86.4,86.45,171
20130201|2012-11-16 12:30,16,86.45,86.575,86.35,86.55,769
20130201|2012-11-16 13:00,16,86.575,86.975,86.5,86.9,620
20130201|2012-11-16 13:30,16,86.9,86.975,86.875,86.95,177
20130201|2012-11-19 09:00,19,87,87.875,86.85,87.75,2388
20130201|2012-11-19 09:30,19,87.75,87.8,87.375,87.4,1021
20130201|2012-11-19 10:00,19,87.375,87.45,87.3,87.45,502
20130201|2012-11-19 10:30,19,87.45,87.75,87.425,87.75,908
20130201|2012-11-19 11:00,19,87.725,87.825,87.4,87.4,695
20130201|2012-11-19 11:30,19,87.375,87.4,87.075,87.2,610
20130201|2012-11-19 12:00,19,87.2,87.4,87.175,87.225,311
20130201|2012-11-19 12:30,19,87.25,87.525,87.25,87.425,847
20130201|2012-11-19 13:00,19,87.45,87.525,87.425,87.425,579
20130201|2012-11-19 13:30,19,87.475,87.5,87.425,87.5,58
20130201|2012-11-19 14:00,19,87.45,87.475,87.35,87.35,162
20130201|2012-11-19 14:30,19,87.425,87.45,87.275,87.275,118
20130201|2012-11-19 15:00,19,87.25,87.4,87.2,87.375,118
20130201|2012-11-19 15:30,19,87.3,87.4,87.25,87.4,13
20130201|2012-11-19 17:00,20,87.35,87.4,87.325,87.325,15
20130201|2012-11-19 17:30,20,87.275,87.325,87.25,87.3,16
20130201|2012-11-19 18:00,20,87.325,87.325,87.15,87.15,30
20130201|2012-11-19 18:30,20,87.225,87.225,87.15,87.225,9
20130201|2012-11-19 19:00,20,87.225,87.325,87.225,87.325,30
20130201|2012-11-19 19:30,20,87.225,87.325,87.225,87.325,2
20130201|2012-11-19 20:00,20,87.325,87.325,87.325,87.325,1
20130201|2012-11-19 20:30,20,87.2,87.2,87.2,87.2,1
20130201|2012-11-19 21:00,20,87.175,87.175,87.175,87.175,3
20130201|2012-11-19 21:30,20,87.25,87.25,87.25,87.25,2
20130201|2012-11-19 22:30,20,87.275,87.275,87.275,87.275,1
20130201|2012-11-19 23:00,20,87.25,87.25,87.25,87.25,3
20130201|2012-11-20 01:00,20,87.375,87.4,87.375,87.4,4
20130201|2012-11-20 02:00,20,87.35,87.35,87.35,87.35,1
20130201|2012-11-20 02:30,20,87.35,87.35,87.3,87.3,8
20130201|2012-11-20 03:00,20,87.4,87.4,87.4,87.4,1
20130201|2012-11-20 03:30,20,87.4,87.4,87.4,87.4,4
20130201|2012-11-20 04:30,20,87.5,87.525,87.475,87.475,9
20130201|2012-11-20 05:00,20,87.55,87.575,87.55,87.575,4
20130201|2012-11-20 05:30,20,87.525,87.525,87.5,87.525,3
20130201|2012-11-20 06:00,20,87.6,87.6,87.575,87.575,7
20130201|2012-11-20 06:30,20,87.575,87.65,87.525,87.65,69
20130201|2012-11-20 07:00,20,87.7,87.725,87.65,87.65,20
20130201|2012-11-20 07:30,20,87.675,87.925,87.65,87.825,316
20130201|2012-11-20 08:00,20,87.875,87.9,87.55,87.725,97
20130201|2012-11-20 08:30,20,87.725,87.725,87.325,87.375,257
20130201|2012-11-20 09:00,20,87.375,87.5,87.15,87.45,1043
20130201|2012-11-20 09:30,20,87.425,87.725,87.425,87.65,388
20130201|2012-11-20 10:00,20,87.625,87.85,87.575,87.7,379
20130201|2012-11-20 10:30,20,87.7,87.825,87.65,87.75,503
20130201|2012-11-20 11:00,20,87.775,87.9,87.725,87.85,377
20130201|2012-11-20 11:30,20,87.85,87.95,87.65,87.8,490
20130201|2012-11-20 12:00,20,87.8,87.875,87.775,87.85,242
20130201|2012-11-20 12:30,20,87.9,87.975,87.55,87.7,2236
20130201|2012-11-20 13:00,20,87.65,87.725,87.575,87.65,613
20130201|2012-11-20 13:30,20,87.65,87.65,87.55,87.55,78
20130201|2012-11-20 14:00,20,87.625,87.625,87.55,87.575,9
20130201|2012-11-20 14:30,20,87.55,87.675,87.55,87.675,252
20130201|2012-11-20 15:00,20,87.675,87.7,87.625,87.7,69
20130201|2012-11-20 15:30,20,87.675,87.675,87.65,87.675,22
20130201|2012-11-20 17:00,21,87.55,87.6,87.55,87.6,6
20130201|2012-11-20 17:30,21,87.6,87.65,87.6,87.65,6
20130201|2012-11-20 18:00,21,87.6,87.6,87.6,87.6,1
20130201|2012-11-20 18:30,21,87.65,87.65,87.65,87.65,2
20130201|2012-11-20 19:00,21,87.6,87.6,87.6,87.6,5
20130201|2012-11-20 20:30,21,87.575,87.575,87.575,87.575,5
20130201|2012-11-20 21:30,21,87.575,87.625,87.575,87.625,4
20130201|2012-11-20 22:00,21,87.575,87.625,87.575,87.6,4
20130201|2012-11-20 22:30,21,87.6,87.6,87.575,87.6,5
20130201|2012-11-20 23:30,21,87.625,87.65,87.625,87.65,5
20130201|2012-11-21 01:30,21,87.65,87.65,87.65,87.65,1
20130201|2012-11-21 02:00,21,87.65,87.65,87.65,87.65,1
20130201|2012-11-21 02:30,21,87.675,87.7,87.65,87.7,50
20130201|2012-11-21 03:00,21,87.7,87.7,87.7,87.7,43
20130201|2012-11-21 03:30,21,87.7,87.7,87.625,87.625,24
20130201|2012-11-21 04:00,21,87.65,87.65,87.65,87.65,2
20130201|2012-11-21 04:30,21,87.65,87.65,87.625,87.625,2
20130201|2012-11-21 05:00,21,87.675,87.675,87.675,87.675,4
20130201|2012-11-21 05:30,21,87.7,87.7,87.7,87.7,17
20130201|2012-11-21 06:00,21,87.7,87.7,87.7,87.7,40
20130201|2012-11-21 06:30,21,87.7,87.7,87.675,87.675,4
20130201|2012-11-21 07:00,21,87.675,87.7,87.6,87.6,52
20130201|2012-11-21 07:30,21,87.575,87.675,87.55,87.575,34
20130201|2012-11-21 08:00,21,87.575,87.7,87.475,87.55,174
20130201|2012-11-21 08:30,21,87.6,87.7,87.475,87.65,270
20130201|2012-11-21 09:00,21,87.625,88.075,87.6,88.05,1965
20130201|2012-11-21 09:30,21,88.075,88.175,87.95,88.1,1130
20130201|2012-11-21 10:00,21,88.125,88.175,87.95,87.95,784
20130201|2012-11-21 10:30,21,87.95,87.975,87.875,87.925,302
20130201|2012-11-21 11:00,21,87.95,88.125,87.925,88.125,449
20130201|2012-11-21 11:30,21,88.125,88.25,88.1,88.15,630
20130201|2012-11-21 12:00,21,88.15,88.175,88.025,88.15,322
20130201|2012-11-21 12:30,21,88.125,88.175,87.15,87.225,3557
20130201|2012-11-21 13:00,21,87.225,87.575,87.125,87.175,970
20130201|2012-11-21 13:30,21,87.2,87.2,87.075,87.15,216
20130201|2012-11-21 14:00,21,87.25,87.275,87.1,87.1,90
20130201|2012-11-21 14:30,21,87.1,87.25,87.1,87.125,47
20130201|2012-11-21 15:00,21,87.275,87.275,87.2,87.2,5
20130201|2012-11-21 15:30,21,87.175,87.175,87.1,87.125,42
20130201|2012-11-22 17:00,23,87.1,87.125,87.1,87.125,23
20130201|2012-11-22 17:30,23,87.125,87.125,87.025,87.05,25
20130201|2012-11-22 18:30,23,87.1,87.1,87.1,87.1,3
20130201|2012-11-22 19:00,23,87.125,87.125,87.025,87.025,58
20130201|2012-11-22 19:30,23,87.05,87.05,87.05,87.05,1
20130201|2012-11-22 20:00,23,87.05,87.05,87.025,87.025,36
20130201|2012-11-22 20:30,23,87.05,87.075,87.05,87.075,3
20130201|2012-11-22 21:00,23,87.05,87.075,86.975,86.975,46
20130201|2012-11-22 21:30,23,87,87.05,87,87.05,9
20130201|2012-11-22 22:00,23,87.05,87.05,86.975,86.975,5
20130201|2012-11-22 23:30,23,87.05,87.05,87.05,87.05,4
20130201|2012-11-23 01:00,23,86.975,87.05,86.975,87.05,4
20130201|2012-11-23 01:30,23,87,87.075,87,87.075,7
20130201|2012-11-23 02:00,23,87.025,87.125,87.025,87.125,28
20130201|2012-11-23 02:30,23,87.125,87.125,87.125,87.125,10
20130201|2012-11-23 03:00,23,87.125,87.125,87.075,87.075,16
20130201|2012-11-23 03:30,23,87.125,87.125,87.125,87.125,1
20130201|2012-11-23 04:30,23,87.125,87.125,87.125,87.125,19
20130201|2012-11-23 05:30,23,87.125,87.125,87.125,87.125,1
20130201|2012-11-23 06:00,23,87.1,87.125,87.1,87.1,13
20130201|2012-11-23 06:30,23,87.125,87.125,87.1,87.125,24
20130201|2012-11-23 07:00,23,87.125,87.125,87.1,87.125,42
20130201|2012-11-23 07:30,23,87.25,87.6,87.25,87.525,125
20130201|2012-11-23 08:00,23,87.525,87.7,87.525,87.675,170
20130201|2012-11-23 08:30,23,87.65,87.825,87.575,87.8,339
20130201|2012-11-23 09:00,23,87.75,87.975,87.725,87.975,1290
20130201|2012-11-23 09:30,23,87.95,88.175,87.875,88.05,937
20130201|2012-11-23 10:00,23,88.025,88.15,87.975,88,747
20130201|2012-11-23 10:30,23,88,88,87.725,87.775,599
20130201|2012-11-23 11:00,23,87.8,87.925,87.8,87.85,248
20130201|2012-11-23 11:30,23,87.825,87.825,87.3,87.5,1428
20130201|2012-11-23 12:00,23,87.5,87.75,87.45,87.75,325
20130201|2012-11-26 09:00,26,87.425,88.1,87.425,88,2653
20130201|2012-11-26 09:30,26,88.025,88.025,87.675,87.8,1094
20130201|2012-11-26 10:00,26,87.75,87.825,87.55,87.825,598
20130201|2012-11-26 10:30,26,87.8,87.875,87.775,87.775,408
20130201|2012-11-26 11:00,26,87.775,87.825,87.625,87.675,648
20130201|2012-11-26 11:30,26,87.675,87.75,87.475,87.6,413
20130201|2012-11-26 12:00,26,87.575,87.75,87.575,87.65,569
20130201|2012-11-26 12:30,26,87.65,87.65,86.875,87.05,3250
20130201|2012-11-26 13:00,26,87.05,87.175,87,87,816
20130201|2012-11-26 13:30,26,87,87.025,86.95,86.95,133
20130201|2012-11-26 14:00,26,86.95,87,86.9,87,67
20130201|2012-11-26 14:30,26,86.95,87.1,86.95,87.05,85
20130201|2012-11-26 15:00,26,87.1,87.15,87.05,87.15,78
20130201|2012-11-26 15:30,26,87.025,87.025,86.8,86.8,79
20130201|2012-11-26 17:00,27,86.925,86.975,86.9,86.9,23
20130201|2012-11-26 17:30,27,86.9,86.975,86.875,86.975,156
20130201|2012-11-26 18:00,27,86.975,86.975,86.95,86.975,19
20130201|2012-11-26 18:30,27,86.975,86.975,86.975,86.975,11
20130201|2012-11-26 19:00,27,86.95,86.975,86.95,86.975,12
20130201|2012-11-26 19:30,27,86.975,86.975,86.95,86.95,9
20130201|2012-11-26 20:00,27,86.975,87.125,86.975,87.1,100
20130201|2012-11-26 20:30,27,87.025,87.175,87.025,87.1,7
20130201|2012-11-26 21:00,27,87.075,87.075,86.975,86.975,32
20130201|2012-11-26 21:30,27,86.975,87.075,86.975,87.05,3
20130201|2012-11-26 22:00,27,86.975,87.025,86.825,86.95,95
20130201|2012-11-26 22:30,27,86.95,86.975,86.95,86.975,25
20130201|2012-11-26 23:00,27,86.95,86.975,86.8,86.925,19
20130201|2012-11-26 23:30,27,86.8,86.9,86.8,86.9,25
20130201|2012-11-27 00:00,27,86.85,86.9,86.775,86.775,12
20130201|2012-11-27 00:30,27,86.825,86.875,86.825,86.825,71
20130201|2012-11-27 01:00,27,86.8,86.875,86.8,86.875,4
20130201|2012-11-27 02:30,27,86.8,86.875,86.775,86.875,14
20130201|2012-11-27 03:30,27,86.775,86.8,86.75,86.8,20
20130201|2012-11-27 04:00,27,86.75,86.8,86.75,86.75,12
20130201|2012-11-27 04:30,27,86.75,86.775,86.6,86.675,74
20130201|2012-11-27 05:00,27,86.625,86.675,86.55,86.6,83
20130201|2012-11-27 05:30,27,86.6,86.65,86.55,86.55,30
20130201|2012-11-27 06:00,27,86.525,86.625,86.525,86.575,30
20130201|2012-11-27 06:30,27,86.525,86.725,86.525,86.675,50
20130201|2012-11-27 07:00,27,86.625,86.7,86.6,86.7,46
20130201|2012-11-27 07:30,27,86.625,86.85,86.6,86.8,146
20130201|2012-11-27 08:00,27,86.8,86.825,86.725,86.8,68
20130201|2012-11-27 08:30,27,86.75,86.9,86.575,86.85,555
20130201|2012-11-27 09:00,27,86.85,87.075,86.625,86.975,1920
20130201|2012-11-27 09:30,27,86.95,86.975,86.3,86.65,2262
20130201|2012-11-27 10:00,27,86.625,86.85,86.575,86.775,1042
20130201|2012-11-27 10:30,27,86.775,86.8,86.55,86.625,617
20130201|2012-11-27 11:00,27,86.65,86.925,86.65,86.725,618
20130201|2012-11-27 11:30,27,86.725,86.8,86.675,86.8,214
20130201|2012-11-27 12:00,27,86.8,87,86.725,86.75,736
20130201|2012-11-27 12:30,27,86.8,87.025,86.6,86.75,1551
20130201|2012-11-27 13:00,27,86.725,86.875,86.725,86.85,471
20130201|2012-11-27 13:30,27,86.875,87.075,86.875,87.075,292
20130201|2012-11-27 14:00,27,87.1,87.1,86.95,86.95,37
20130201|2012-11-27 14:30,27,86.975,87.05,86.95,87.05,23
20130201|2012-11-27 15:00,27,87.05,87.4,87.05,87.35,266
20130201|2012-11-27 15:30,27,87.35,87.425,87.15,87.35,252
20130201|2012-11-27 17:00,28,87.275,87.45,87.225,87.225,126
20130201|2012-11-27 17:30,28,87.225,87.225,87.2,87.225,8
20130201|2012-11-27 18:00,28,87.25,87.3,87.25,87.3,37
20130201|2012-11-27 18:30,28,87.3,87.3,87.225,87.25,17
20130201|2012-11-27 19:00,28,87.225,87.225,87.1,87.15,16
20130201|2012-11-27 19:30,28,87.125,87.125,87.125,87.125,1
20130201|2012-11-27 20:00,28,87.175,87.175,87.1,87.1,10
20130201|2012-11-27 20:30,28,87.125,87.125,87.1,87.1,20
20130201|2012-11-27 21:00,28,87.15,87.25,87.15,87.25,42
20130201|2012-11-27 21:30,28,87.225,87.225,87.125,87.125,3
20130201|2012-11-27 22:00,28,87.2,87.2,87.2,87.2,2
20130201|2012-11-27 23:00,28,87.225,87.225,87.225,87.225,5
20130201|2012-11-27 23:30,28,87.2,87.2,87.2,87.2,1
20130201|2012-11-28 00:00,28,87.225,87.225,87.225,87.225,9
20130201|2012-11-28 01:00,28,87.225,87.25,87.2,87.25,6
20130201|2012-11-28 01:30,28,87.25,87.25,87.25,87.25,1
20130201|2012-11-28 02:00,28,87.25,87.275,87.25,87.275,12
20130201|2012-11-28 02:30,28,87.3,87.35,87.275,87.3,29
20130201|2012-11-28 03:00,28,87.3,87.325,87.3,87.3,31
20130201|2012-11-28 04:00,28,87.3,87.3,87.2,87.2,100
20130201|2012-11-28 05:00,28,87.25,87.25,87.125,87.125,3
20130201|2012-11-28 05:30,28,87.15,87.25,87.15,87.25,2
20130201|2012-11-28 06:00,28,87.275,87.275,87.275,87.275,1
20130201|2012-11-28 06:30,28,87.15,87.15,87,87.025,102
20130201|2012-11-28 07:00,28,87.05,87.125,87.025,87.125,43
20130201|2012-11-28 07:30,28,87.075,87.125,87.075,87.075,8
20130201|2012-11-28 08:00,28,87.125,87.225,87.05,87.125,149
20130201|2012-11-28 08:30,28,87.1,87.45,87.1,87.4,640
20130201|2012-11-28 09:00,28,87.425,87.55,87.225,87.5,1433
20130201|2012-11-28 09:30,28,87.5,87.75,87.45,87.55,1763
20130201|2012-11-28 10:00,28,87.55,87.7,87.525,87.65,673
20130201|2012-11-28 10:30,28,87.65,87.75,87.525,87.575,605
20130201|2012-11-28 11:00,28,87.575,87.825,87.45,87.825,794
20130201|2012-11-28 11:30,28,87.8,87.8,87.425,87.525,871
20130201|2012-11-28 12:00,28,87.55,87.7,87.5,87.65,388
20130201|2012-11-28 12:30,28,87.65,87.75,87.425,87.575,1701
20130201|2012-11-28 13:00,28,87.575,87.6,87.5,87.55,476
20130201|2012-11-28 13:30,28,87.55,87.625,87.55,87.575,47
20130201|2012-11-28 14:00,28,87.575,87.625,87.525,87.575,81
20130201|2012-11-28 14:30,28,87.625,87.65,87.525,87.575,458
20130201|2012-11-28 15:00,28,87.55,87.6,87.375,87.45,184
20130201|2012-11-28 15:30,28,87.475,87.55,87.45,87.5,177
20130201|2012-11-28 17:00,29,87.5,87.65,87.5,87.625,61
20130201|2012-11-28 17:30,29,87.625,87.625,87.55,87.55,12
20130201|2012-11-28 18:00,29,87.65,87.675,87.575,87.575,25
20130201|2012-11-28 18:30,29,87.575,87.6,87.575,87.575,5
20130201|2012-11-28 19:00,29,87.575,87.625,87.55,87.625,13
20130201|2012-11-28 19:30,29,87.6,87.625,87.6,87.625,2
20130201|2012-11-28 20:00,29,87.55,87.55,87.425,87.425,47
20130201|2012-11-28 20:30,29,87.425,87.475,87.425,87.475,11
20130201|2012-11-28 21:00,29,87.425,87.425,87.425,87.425,5
20130201|2012-11-28 21:30,29,87.5,87.5,87.425,87.425,18
20130201|2012-11-28 22:00,29,87.45,87.45,87.425,87.425,7
20130201|2012-11-28 22:30,29,87.5,87.5,87.5,87.5,1
20130201|2012-11-28 23:00,29,87.525,87.525,87.525,87.525,9
20130201|2012-11-28 23:30,29,87.525,87.525,87.525,87.525,3
20130201|2012-11-29 00:00,29,87.525,87.525,87.525,87.525,1
20130201|2012-11-29 00:30,29,87.55,87.625,87.55,87.625,9
20130201|2012-11-29 01:00,29,87.625,87.65,87.5,87.65,29
20130201|2012-11-29 01:30,29,87.6,87.675,87.575,87.675,40
20130201|2012-11-29 02:00,29,87.675,87.725,87.675,87.675,20
20130201|2012-11-29 02:30,29,87.675,87.7,87.675,87.7,13
20130201|2012-11-29 03:30,29,87.65,87.65,87.625,87.625,24
20130201|2012-11-29 04:00,29,87.575,87.575,87.525,87.525,9
20130201|2012-11-29 04:30,29,87.525,87.6,87.525,87.575,5
20130201|2012-11-29 05:00,29,87.525,87.55,87.525,87.525,16
20130201|2012-11-29 05:30,29,87.525,87.775,87.525,87.75,120
20130201|2012-11-29 06:00,29,87.775,87.775,87.75,87.75,42
20130201|2012-11-29 06:30,29,87.75,87.75,87.675,87.725,79
20130201|2012-11-29 07:00,29,87.75,87.75,87.675,87.675,41
20130201|2012-11-29 07:30,29,87.675,87.975,87.65,87.95,303
20130201|2012-11-29 08:00,29,87.95,88,87.85,87.95,274
20130201|2012-11-29 08:30,29,87.95,88,87.85,87.85,368
20130201|2012-11-29 09:00,29,87.875,87.975,87.75,87.9,1626
20130201|2012-11-29 09:30,29,87.9,88.175,87.875,88,1886
20130201|2012-11-29 10:00,29,88,88.2,88,88.1,927
20130201|2012-11-29 10:30,29,88.125,88.15,87.85,87.9,1191
20130201|2012-11-29 11:00,29,87.925,87.95,87.25,87.475,2228
20130201|2012-11-29 11:30,29,87.475,87.6,87.35,87.575,617
20130201|2012-11-29 12:00,29,87.575,87.675,87.125,87.275,1161
20130201|2012-11-29 12:30,29,87.25,87.325,86.8,87.175,2719
20130201|2012-11-29 13:00,29,87.175,87.2,86.9,86.9,513
20130201|2012-11-29 13:30,29,86.9,87,86.85,86.975,94
20130201|2012-11-29 14:00,29,87.025,87.075,86.975,87,36
20130201|2012-11-29 14:30,29,87.025,87.05,86.875,87.05,60
20130201|2012-11-29 15:00,29,87.075,87.1,86.9,87,111
20130201|2012-11-29 15:30,29,86.975,87.075,86.875,86.9,50
20130201|2012-11-29 17:00,30,86.9,87,86.875,86.975,82
20130201|2012-11-29 17:30,30,86.95,87,86.925,86.925,6
20130201|2012-11-29 18:00,30,86.925,86.975,86.725,86.725,72
20130201|2012-11-29 18:30,30,86.75,86.75,86.725,86.725,11
20130201|2012-11-29 19:00,30,86.8,86.8,86.725,86.8,17
20130201|2012-11-29 19:30,30,86.825,86.825,86.725,86.725,16
20130201|2012-11-29 20:00,30,86.75,86.8,86.725,86.8,32
20130201|2012-11-29 20:30,30,86.8,86.825,86.8,86.825,21
20130201|2012-11-29 21:00,30,86.825,86.825,86.775,86.775,7
20130201|2012-11-29 21:30,30,86.775,86.775,86.775,86.775,2
20130201|2012-11-29 22:00,30,86.825,86.925,86.825,86.9,27
20130201|2012-11-29 22:30,30,86.875,86.875,86.875,86.875,1
20130201|2012-11-29 23:00,30,86.875,86.875,86.825,86.825,7
20130201|2012-11-29 23:30,30,86.825,86.825,86.825,86.825,1
20130201|2012-11-30 00:00,30,86.85,86.85,86.825,86.825,2
20130201|2012-11-30 00:30,30,86.825,86.825,86.825,86.825,1
20130201|2012-11-30 01:30,30,86.825,86.825,86.825,86.825,4
20130201|2012-11-30 02:00,30,86.85,86.85,86.85,86.85,1
20130201|2012-11-30 02:30,30,86.85,86.85,86.825,86.825,11
20130201|2012-11-30 03:00,30,86.85,86.85,86.8,86.8,11
20130201|2012-11-30 03:30,30,86.8,86.8,86.8,86.8,3
20130201|2012-11-30 04:00,30,86.8,86.8,86.775,86.775,43
20130201|2012-11-30 04:30,30,86.775,86.775,86.75,86.75,24
20130201|2012-11-30 05:00,30,86.775,86.775,86.75,86.75,4
20130201|2012-11-30 05:30,30,86.775,86.825,86.75,86.75,17
20130201|2012-11-30 06:00,30,86.8,86.8,86.75,86.75,11
20130201|2012-11-30 06:30,30,86.775,86.775,86.65,86.65,75
20130201|2012-11-30 07:00,30,86.7,86.975,86.675,86.975,95
20130201|2012-11-30 07:30,30,87,87.15,86.925,87.1,291
20130201|2012-11-30 08:00,30,87.125,87.175,87.05,87.15,191
20130201|2012-11-30 08:30,30,87.125,87.175,86.875,86.875,260
20130201|2012-11-30 09:00,30,86.875,87.15,86.475,86.8,2724
20130201|2012-11-30 09:30,30,86.8,86.95,86.45,86.65,1534
20130201|2012-11-30 10:00,30,86.7,86.75,86.35,86.525,1421
20130201|2012-11-30 10:30,30,86.525,86.875,86.525,86.75,1298
20130201|2012-11-30 11:00,30,86.75,86.925,86.675,86.825,668
20130201|2012-11-30 11:30,30,86.8,86.975,86.675,86.675,738
20130201|2012-11-30 12:00,30,86.65,86.95,86.625,86.875,718
20130201|2012-11-30 12:30,30,86.9,87.1,86.525,86.975,3089
20130201|2012-11-30 13:00,30,86.95,87.05,86.85,86.975,626
20130201|2012-11-30 13:30,30,86.95,87.125,86.925,87.125,152
20130201|2012-12-03 09:00,3,87.125,87.375,86.9,87.05,2562
20130201|2012-12-03 09:30,3,87.025,87.375,86.95,87.35,1532
20130201|2012-12-03 10:00,3,87.35,87.65,87.325,87.575,2488
20130201|2012-12-03 10:30,3,87.575,87.65,87.475,87.575,953
20130201|2012-12-03 11:00,3,87.575,87.725,87.525,87.675,1110
20130201|2012-12-03 11:30,3,87.675,87.775,87.55,87.7,1078
20130201|2012-12-03 12:00,3,87.7,87.7,87.4,87.5,858
20130201|2012-12-03 12:30,3,87.475,87.5,85.625,85.8,6174
20130201|2012-12-03 13:00,3,85.775,85.975,85.625,85.675,2127
20130201|2012-12-03 13:30,3,85.675,85.975,85.65,85.95,478
20130201|2012-12-03 14:00,3,85.85,85.925,85.675,85.85,111
20130201|2012-12-03 14:30,3,85.775,85.925,85.75,85.925,75
20130201|2012-12-03 15:00,3,85.9,85.925,85.85,85.925,78
20130201|2012-12-03 15:30,3,85.925,85.975,85.875,85.95,104
20130201|2012-12-03 17:00,4,85.675,85.675,85.5,85.65,519
20130201|2012-12-03 17:30,4,85.65,85.675,85.6,85.65,53
20130201|2012-12-03 18:00,4,85.675,85.875,85.65,85.775,106
20130201|2012-12-03 18:30,4,85.8,85.825,85.75,85.825,19
20130201|2012-12-03 19:00,4,85.85,85.875,85.85,85.875,6
20130201|2012-12-03 19:30,4,85.825,85.85,85.8,85.85,16
20130201|2012-12-03 20:00,4,85.85,85.85,85.825,85.825,15
20130201|2012-12-03 20:30,4,85.875,85.9,85.825,85.825,5
20130201|2012-12-03 21:00,4,85.85,85.95,85.85,85.875,12
20130201|2012-12-03 21:30,4,85.9,85.975,85.85,85.85,74
20130201|2012-12-03 22:00,4,85.85,85.975,85.8,85.95,16
20130201|2012-12-03 22:30,4,85.95,85.975,85.9,85.9,58
20130201|2012-12-03 23:00,4,85.975,86.025,85.95,85.95,32
20130201|2012-12-03 23:30,4,86.025,86.025,86,86,3
20130201|2012-12-04 00:00,4,85.95,85.975,85.9,85.9,7
20130201|2012-12-04 00:30,4,86,86.025,86,86,11
20130201|2012-12-04 01:00,4,85.95,86.025,85.95,86.025,4
20130201|2012-12-04 01:30,4,85.975,86,85.9,86,6
20130201|2012-12-04 02:00,4,85.975,85.975,85.975,85.975,3
20130201|2012-12-04 02:30,4,85.875,85.975,85.8,85.975,15
20130201|2012-12-04 03:00,4,85.95,85.975,85.9,85.9,40
20130201|2012-12-04 03:30,4,85.925,85.975,85.925,85.975,13
20130201|2012-12-04 04:00,4,85.9,85.9,85.85,85.85,6
20130201|2012-12-04 04:30,4,85.9,85.925,85.775,85.775,5
20130201|2012-12-04 05:00,4,85.8,85.95,85.775,85.825,11
20130201|2012-12-04 05:30,4,85.85,85.9,85.75,85.875,43
20130201|2012-12-04 06:00,4,85.775,85.975,85.775,85.975,27
20130201|2012-12-04 06:30,4,85.8,85.95,85.775,85.95,42
20130201|2012-12-04 07:00,4,85.95,85.975,85.9,85.925,41
20130201|2012-12-04 07:30,4,85.925,85.975,85.9,85.925,93
20130201|2012-12-04 08:00,4,85.925,85.975,85.775,85.975,262
20130201|2012-12-04 08:30,4,85.975,86.1,85.975,86,466
20130201|2012-12-04 09:00,4,86,86,85.55,85.625,3158
20130201|2012-12-04 09:30,4,85.625,85.7,85.525,85.675,858
20130201|2012-12-04 10:00,4,85.65,85.75,85.375,85.4,1532
20130201|2012-12-04 10:30,4,85.4,85.675,85.175,85.6,2063
20130201|2012-12-04 11:00,4,85.625,85.95,85.575,85.85,1497
20130201|2012-12-04 11:30,4,85.85,85.85,85.45,85.625,916
20130201|2012-12-04 12:00,4,85.6,85.775,85.475,85.475,659
20130201|2012-12-04 12:30,4,85.5,85.675,85.4,85.65,2800
20130201|2012-12-04 13:00,4,85.65,85.65,85.35,85.525,561
20130201|2012-12-04 13:30,4,85.5,85.575,85.45,85.575,38
20130201|2012-12-04 14:00,4,85.575,85.675,85.575,85.675,60
20130201|2012-12-04 14:30,4,85.675,85.825,85.65,85.725,30
20130201|2012-12-04 15:00,4,85.725,85.825,85.65,85.65,80
20130201|2012-12-04 15:30,4,85.65,85.7,85.575,85.65,49
20130201|2012-12-04 17:00,5,85.55,85.75,85.55,85.625,20
20130201|2012-12-04 17:30,5,85.6,85.6,85.475,85.525,26
20130201|2012-12-04 18:00,5,85.5,85.5,85.5,85.5,4
20130201|2012-12-04 18:30,5,85.475,85.55,85.425,85.55,11
20130201|2012-12-04 19:00,5,85.575,85.575,85.575,85.575,1
20130201|2012-12-04 19:30,5,85.475,85.475,85.475,85.475,1
20130201|2012-12-04 20:00,5,85.425,85.425,85.325,85.375,69
20130201|2012-12-04 20:30,5,85.35,85.375,85.325,85.325,8
20130201|2012-12-04 21:00,5,85.425,85.425,85.3,85.35,48
20130201|2012-12-04 21:30,5,85.35,85.375,85.3,85.325,16
20130201|2012-12-04 22:00,5,85.325,85.375,85.325,85.375,6
20130201|2012-12-04 22:30,5,85.35,85.375,85.325,85.325,3
20130201|2012-12-04 23:00,5,85.35,85.45,85.35,85.4,45
20130201|2012-12-05 00:00,5,85.475,85.475,85.4,85.475,6
20130201|2012-12-05 00:30,5,85.475,85.525,85.4,85.425,39
20130201|2012-12-05 01:00,5,85.375,85.425,85.35,85.425,3
20130201|2012-12-05 01:30,5,85.425,85.45,85.35,85.35,16
20130201|2012-12-05 02:00,5,85.35,85.425,85.35,85.425,2
20130201|2012-12-05 02:30,5,85.325,85.325,85.325,85.325,4
20130201|2012-12-05 03:00,5,85.325,85.425,85.325,85.375,6
20130201|2012-12-05 04:00,5,85.35,85.35,85.325,85.325,4
20130201|2012-12-05 04:30,5,85.325,85.4,85.325,85.4,9
20130201|2012-12-05 05:30,5,85.45,85.475,85.45,85.475,7
20130201|2012-12-05 06:00,5,85.5,85.55,85.4,85.525,63
20130201|2012-12-05 06:30,5,85.575,85.7,85.575,85.625,74
20130201|2012-12-05 07:00,5,85.65,85.9,85.65,85.9,193
20130201|2012-12-05 07:30,5,85.875,86.225,85.85,86.025,503
20130201|2012-12-05 08:00,5,86.075,86.075,85.8,85.8,207
20130201|2012-12-05 08:30,5,85.825,86,85.8,85.975,379
20130201|2012-12-05 09:00,5,85.925,85.975,85.45,85.6,1770
20130201|2012-12-05 09:30,5,85.575,85.575,85.225,85.425,1734
20130201|2012-12-05 10:00,5,85.4,85.6,85.35,85.425,1280
20130201|2012-12-05 10:30,5,85.475,85.675,85.425,85.625,831
20130201|2012-12-05 11:00,5,85.6,85.75,85.5,85.65,793
20130201|2012-12-05 11:30,5,85.675,85.75,85.6,85.6,335
20130201|2012-12-05 12:00,5,85.6,85.625,85.375,85.475,416
20130201|2012-12-05 12:30,5,85.475,85.75,85.4,85.675,1848
20130201|2012-12-05 13:00,5,85.675,85.75,85.625,85.625,205
20130201|2012-12-05 13:30,5,85.625,85.65,85.55,85.6,105
20130201|2012-12-05 14:00,5,85.625,85.725,85.625,85.675,77
20130201|2012-12-05 14:30,5,85.725,85.75,85.725,85.75,43
20130201|2012-12-05 15:00,5,85.725,85.775,85.625,85.65,80
20130201|2012-12-05 15:30,5,85.625,85.65,85.575,85.6,25
20130201|2012-12-05 17:00,6,85.575,85.675,85.425,85.5,192
20130201|2012-12-05 17:30,6,85.525,85.575,85.45,85.45,55
20130201|2012-12-05 18:00,6,85.475,85.5,85.475,85.475,30
20130201|2012-12-05 18:30,6,85.475,85.5,85.475,85.475,6
20130201|2012-12-05 19:00,6,85.5,85.5,85.4,85.45,12
20130201|2012-12-05 19:30,6,85.425,85.425,85.375,85.375,21
20130201|2012-12-05 20:00,6,85.375,85.375,85.3,85.3,74
20130201|2012-12-05 20:30,6,85.325,85.325,85.275,85.3,78
20130201|2012-12-05 21:00,6,85.3,85.3,85.25,85.25,16
20130201|2012-12-05 21:30,6,85.275,85.275,85.25,85.275,21
20130201|2012-12-05 22:00,6,85.275,85.275,85.225,85.225,29
20130201|2012-12-05 22:30,6,85.25,85.325,85.25,85.325,19
20130201|2012-12-05 23:00,6,85.3,85.325,85.3,85.3,5
20130201|2012-12-05 23:30,6,85.275,85.275,85.275,85.275,2
20130201|2012-12-06 00:00,6,85.275,85.3,85.275,85.3,3
20130201|2012-12-06 00:30,6,85.3,85.3,85.3,85.3,1
20130201|2012-12-06 01:30,6,85.3,85.35,85.3,85.35,19
20130201|2012-12-06 02:00,6,85.35,85.375,85.3,85.3,17
20130201|2012-12-06 02:30,6,85.3,85.3,85.3,85.3,4
20130201|2012-12-06 03:00,6,85.275,85.3,85.275,85.275,3
20130201|2012-12-06 03:30,6,85.3,85.325,85.3,85.325,3
20130201|2012-12-06 04:00,6,85.375,85.375,85.275,85.275,4
20130201|2012-12-06 04:30,6,85.3,85.3,85.25,85.25,26
20130201|2012-12-06 05:30,6,85.275,85.275,85.225,85.225,53
20130201|2012-12-06 06:00,6,85.225,85.225,84.9,85.075,359
20130201|2012-12-06 06:30,6,85.025,85.125,85,85.025,135
20130201|2012-12-06 07:00,6,85.025,85.1,84.9,85.075,469
20130201|2012-12-06 07:30,6,85.05,85.175,84.95,85.175,253
20130201|2012-12-06 08:00,6,85.175,85.35,84.9,84.975,705
20130201|2012-12-06 08:30,6,84.975,85.2,84.925,85.15,258
20130201|2012-12-06 09:00,6,85.125,85.125,84.625,84.625,2575
20130201|2012-12-06 09:30,6,84.625,84.75,84.55,84.625,1467
20130201|2012-12-06 10:00,6,84.625,84.95,84.625,84.9,913
20130201|2012-12-06 10:30,6,84.9,85,84.75,84.775,1134
20130201|2012-12-06 11:00,6,84.75,84.825,84.525,84.725,1086
20130201|2012-12-06 11:30,6,84.75,84.9,84.725,84.825,411
20130201|2012-12-06 12:00,6,84.825,85.075,84.75,85,822
20130201|2012-12-06 12:30,6,85,85.075,84.4,84.475,3645
20130201|2012-12-06 13:00,6,84.475,84.575,84.35,84.575,870
20130201|2012-12-06 13:30,6,84.5,84.575,84.45,84.575,100
20130201|2012-12-06 14:00,6,84.575,84.6,84.5,84.55,23
20130201|2012-12-06 14:30,6,84.55,84.6,84.35,84.35,202
20130201|2012-12-06 15:00,6,84.4,84.45,84.275,84.3,108
20130201|2012-12-06 15:30,6,84.375,84.4,84.175,84.175,543
20130201|2012-12-06 17:00,7,84.225,84.4,84.225,84.325,43
20130201|2012-12-06 17:30,7,84.3,84.3,84.275,84.3,25
20130201|2012-12-06 18:00,7,84.275,84.275,84.2,84.225,54
20130201|2012-12-06 18:30,7,84.225,84.225,84.2,84.225,15
20130201|2012-12-06 19:00,7,84.225,84.225,84.2,84.225,6
20130201|2012-12-06 19:30,7,84.2,84.25,84.2,84.225,23
20130201|2012-12-06 20:00,7,84.25,84.25,84.225,84.225,38
20130201|2012-12-06 20:30,7,84.2,84.2,84.075,84.2,200
20130201|2012-12-06 21:00,7,84.125,84.15,84.1,84.125,9
20130201|2012-12-06 21:30,7,84.125,84.325,84.125,84.3,22
20130201|2012-12-06 22:00,7,84.175,84.175,84.175,84.175,2
20130201|2012-12-06 22:30,7,84.175,84.175,84.125,84.125,7
20130201|2012-12-06 23:00,7,84.1,84.1,84.1,84.1,6
20130201|2012-12-06 23:30,7,84.125,84.125,84.1,84.1,31
20130201|2012-12-07 00:00,7,84.15,84.2,83.975,84,395
20130201|2012-12-07 00:30,7,83.975,83.975,83.925,83.95,102
20130201|2012-12-07 01:00,7,83.925,83.95,83.9,83.95,36
20130201|2012-12-07 01:30,7,83.975,83.975,83.9,83.9,23
20130201|2012-12-07 02:00,7,83.925,83.95,83.9,83.925,52
20130201|2012-12-07 02:30,7,83.925,83.95,83.925,83.925,24
20130201|2012-12-07 03:00,7,83.9,83.925,83.9,83.925,10
20130201|2012-12-07 03:30,7,83.95,83.95,83.925,83.925,14
20130201|2012-12-07 04:00,7,83.925,83.925,83.9,83.925,17
20130201|2012-12-07 04:30,7,83.95,83.95,83.925,83.925,10
20130201|2012-12-07 05:00,7,83.95,84,83.925,83.925,62
20130201|2012-12-07 05:30,7,83.925,83.975,83.9,83.9,46
20130201|2012-12-07 06:00,7,83.9,83.925,83.85,83.85,40
20130201|2012-12-07 06:30,7,83.85,84.05,83.85,84.025,190
20130201|2012-12-07 07:00,7,84,84,83.5,83.85,650
20130201|2012-12-07 07:30,7,83.8,83.95,83.625,83.875,155
20130201|2012-12-07 08:00,7,83.85,83.9,83.6,83.675,353
20130201|2012-12-07 08:30,7,83.7,83.7,83.55,83.675,526
20130201|2012-12-07 09:00,7,83.65,83.775,83.45,83.475,2798
20130201|2012-12-07 09:30,7,83.475,83.55,83.35,83.475,2028
20130201|2012-12-07 10:00,7,83.45,83.475,83.2,83.25,2219
20130201|2012-12-07 10:30,7,83.25,83.65,83.25,83.4,2194
20130201|2012-12-07 11:00,7,83.375,83.55,83.25,83.475,1405
20130201|2012-12-07 11:30,7,83.45,83.575,83.3,83.45,724
20130201|2012-12-07 12:00,7,83.45,83.575,83.375,83.45,1113
20130201|2012-12-07 12:30,7,83.4,83.625,83.375,83.5,2962
20130201|2012-12-07 13:00,7,83.5,83.625,83.475,83.6,496
20130201|2012-12-07 13:30,7,83.6,83.8,83.55,83.55,222
20130201|2012-12-10 09:00,10,83.55,83.7,83.325,83.4,2415
20130201|2012-12-10 09:30,10,83.425,83.775,83.425,83.65,975
20130201|2012-12-10 10:00,10,83.625,83.85,83.6,83.8,1172
20130201|2012-12-10 10:30,10,83.825,83.85,83.675,83.775,531
20130201|2012-12-10 11:00,10,83.8,84.125,83.675,83.925,1234
20130201|2012-12-10 11:30,10,83.925,83.925,83.675,83.7,865
20130201|2012-12-10 12:00,10,83.675,83.75,83.625,83.7,521
20130201|2012-12-10 12:30,10,83.7,83.95,83.55,83.95,1572
20130201|2012-12-10 13:00,10,83.95,84.125,83.85,84,767
20130201|2012-12-10 13:30,10,84,84.075,83.95,84,86
20130201|2012-12-10 14:00,10,84.075,84.15,84,84.05,194
20130201|2012-12-10 14:30,10,84.05,84.05,83.925,83.95,105
20130201|2012-12-10 15:00,10,84.025,84.1,83.925,84,74
20130201|2012-12-10 15:30,10,83.975,84.025,83.95,83.95,73
20130201|2012-12-10 17:00,11,83.975,83.975,83.95,83.95,8
20130201|2012-12-10 17:30,11,83.925,83.95,83.925,83.925,25
20130201|2012-12-10 18:00,11,83.95,83.95,83.925,83.95,14
20130201|2012-12-10 18:30,11,83.925,83.925,83.925,83.925,2
20130201|2012-12-10 19:00,11,83.925,83.95,83.925,83.95,2
20130201|2012-12-10 19:30,11,83.95,83.95,83.95,83.95,1
20130201|2012-12-10 20:00,11,83.925,83.975,83.925,83.975,7
20130201|2012-12-10 20:30,11,83.975,83.975,83.95,83.95,11
20130201|2012-12-10 21:00,11,83.925,83.95,83.925,83.925,15
20130201|2012-12-10 21:30,11,83.95,83.95,83.95,83.95,3
20130201|2012-12-10 22:00,11,84,84.15,84,84.15,27
20130201|2012-12-10 22:30,11,84.025,84.025,83.925,83.925,50
20130201|2012-12-10 23:00,11,83.925,83.925,83.9,83.9,13
20130201|2012-12-11 00:00,11,83.9,83.9,83.85,83.85,18
20130201|2012-12-11 00:30,11,83.85,83.85,83.775,83.775,32
20130201|2012-12-11 01:00,11,83.875,83.875,83.775,83.775,7
20130201|2012-12-11 01:30,11,83.8,83.8,83.75,83.75,24
20130201|2012-12-11 02:00,11,83.775,83.8,83.775,83.8,12
20130201|2012-12-11 02:30,11,83.8,83.8,83.725,83.725,32
20130201|2012-12-11 03:00,11,83.725,83.825,83.725,83.75,105
20130201|2012-12-11 03:30,11,83.75,83.75,83.675,83.75,21
20130201|2012-12-11 04:00,11,83.7,83.7,83.7,83.7,2
20130201|2012-12-11 04:30,11,83.7,83.8,83.7,83.8,39
20130201|2012-12-11 05:00,11,83.775,83.8,83.775,83.775,3
20130201|2012-12-11 05:30,11,83.725,83.8,83.725,83.725,24
20130201|2012-12-11 06:00,11,83.75,83.825,83.75,83.8,23
20130201|2012-12-11 06:30,11,83.8,83.8,83.725,83.75,28
20130201|2012-12-11 07:00,11,83.75,83.75,83.675,83.725,85
20130201|2012-12-11 07:30,11,83.725,83.825,83.675,83.8,99
20130201|2012-12-11 08:00,11,83.8,83.825,83.75,83.825,50
20130201|2012-12-11 08:30,11,83.85,84.075,83.8,83.875,331
20130201|2012-12-11 09:00,11,83.875,83.95,83.625,83.65,2055
20130201|2012-12-11 09:30,11,83.625,83.725,83.625,83.65,1316
20130201|2012-12-11 10:00,11,83.625,84.425,83.625,84.15,3240
20130201|2012-12-11 10:30,11,84.15,84.15,83.825,83.9,1102
20130201|2012-12-11 11:00,11,83.875,83.95,83.75,83.925,344
20130201|2012-12-11 11:30,11,83.925,84.1,83.85,84.075,415
20130201|2012-12-11 12:00,11,84.075,84.375,84.075,84.225,1231
20130201|2012-12-11 12:30,11,84.275,84.45,84.125,84.2,1914
20130201|2012-12-11 13:00,11,84.2,84.375,84.175,84.35,407
20130201|2012-12-11 13:30,11,84.35,84.35,84.325,84.35,42
20130201|2012-12-11 14:00,11,84.325,84.45,84.325,84.4,55
20130201|2012-12-11 14:30,11,84.4,84.4,84.325,84.35,35
20130201|2012-12-11 15:00,11,84.325,84.4,84.325,84.4,24
20130201|2012-12-11 15:30,11,84.425,84.475,84.375,84.375,51
20130201|2012-12-11 17:00,12,84.425,84.425,84.375,84.4,6
20130201|2012-12-11 17:30,12,84.4,84.425,84.3,84.3,25
20130201|2012-12-11 18:00,12,84.4,84.4,84.35,84.4,5
20130201|2012-12-11 18:30,12,84.4,84.4,84.35,84.35,14
20130201|2012-12-11 19:00,12,84.35,84.35,84.35,84.35,2
20130201|2012-12-11 19:30,12,84.35,84.35,84.35,84.35,6
20130201|2012-12-11 20:00,12,84.35,84.35,84.35,84.35,1
20130201|2012-12-11 21:00,12,84.375,84.375,84.35,84.35,5
20130201|2012-12-11 22:00,12,84.35,84.35,84.25,84.25,8
20130201|2012-12-11 22:30,12,84.25,84.25,84.25,84.25,2
20130201|2012-12-11 23:00,12,84.25,84.25,84.225,84.225,25
20130201|2012-12-12 00:30,12,84.225,84.225,84.225,84.225,2
20130201|2012-12-12 01:00,12,84.225,84.225,84.225,84.225,1
20130201|2012-12-12 02:00,12,84.3,84.3,84.225,84.225,2
20130201|2012-12-12 02:30,12,84.225,84.225,84.225,84.225,20
20130201|2012-12-12 03:00,12,84.2,84.225,84.15,84.225,78
20130201|2012-12-12 03:30,12,84.15,84.15,84.15,84.15,69
20130201|2012-12-12 04:00,12,84.15,84.15,84.1,84.1,34
20130201|2012-12-12 04:30,12,84.125,84.125,84.125,84.125,1
20130201|2012-12-12 05:00,12,84.15,84.15,84.125,84.125,4
20130201|2012-12-12 05:30,12,84.15,84.15,84.125,84.125,17
20130201|2012-12-12 06:00,12,84.15,84.175,84.05,84.175,51
20130201|2012-12-12 06:30,12,84.125,84.2,84.1,84.175,229
20130201|2012-12-12 07:00,12,84.125,84.225,84.1,84.175,110
20130201|2012-12-12 07:30,12,84.175,84.225,84.15,84.15,142
20130201|2012-12-12 08:00,12,84.15,84.2,84.1,84.15,128
20130201|2012-12-12 08:30,12,84.15,84.225,84.125,84.125,362
20130201|2012-12-12 09:00,12,84.125,84.35,84.075,84.175,1223
20130201|2012-12-12 09:30,12,84.175,84.275,84.125,84.2,606
20130201|2012-12-12 10:00,12,84.175,84.275,84.15,84.15,499
20130201|2012-12-12 10:30,12,84.175,84.325,84.125,84.25,753
20130201|2012-12-12 11:00,12,84.275,84.35,84.25,84.25,208
20130201|2012-12-12 11:30,12,84.25,84.275,84.2,84.25,267
20130201|2012-12-12 12:00,12,84.225,85.2,84.225,84.9,5079
20130201|2012-12-12 12:30,12,84.9,85.9,84.85,85.75,5966
20130201|2012-12-12 13:00,12,85.775,85.875,85.725,85.75,1244
20130201|2012-12-12 13:30,12,85.725,85.75,85.65,85.65,119
20130201|2012-12-12 14:00,12,85.65,85.8,85.65,85.75,67
20130201|2012-12-12 14:30,12,85.8,85.825,85.725,85.825,43
20130201|2012-12-12 15:00,12,85.775,85.875,85.75,85.75,74
20130201|2012-12-12 15:30,12,85.75,85.85,85.725,85.8,51
20130201|2012-12-12 17:00,13,85.7,85.775,85.6,85.7,69
20130201|2012-12-12 17:30,13,85.65,85.7,85.65,85.7,13
20130201|2012-12-12 18:00,13,85.7,85.775,85.65,85.675,65
20130201|2012-12-12 18:30,13,85.7,85.7,85.7,85.7,4
20130201|2012-12-12 19:00,13,85.775,85.775,85.65,85.675,19
20130201|2012-12-12 19:30,13,85.7,85.7,85.65,85.675,41
20130201|2012-12-12 20:00,13,85.625,85.725,85.575,85.65,84
20130201|2012-12-12 20:30,13,85.65,85.7,85.575,85.65,18
20130201|2012-12-12 21:00,13,85.7,85.725,85.65,85.65,6
20130201|2012-12-12 21:30,13,85.65,85.775,85.65,85.775,32
20130201|2012-12-12 22:00,13,85.775,85.775,85.775,85.775,1
20130201|2012-12-12 22:30,13,85.775,85.8,85.65,85.65,68
20130201|2012-12-12 23:00,13,85.7,85.7,85.55,85.575,167
20130201|2012-12-12 23:30,13,85.55,85.625,85.525,85.525,49
20130201|2012-12-13 00:00,13,85.525,85.65,85.525,85.65,6
20130201|2012-12-13 01:00,13,85.7,85.7,85.575,85.575,3
20130201|2012-12-13 02:00,13,85.75,85.85,85.6,85.6,57
20130201|2012-12-13 02:30,13,85.625,85.625,85.625,85.625,2
20130201|2012-12-13 03:00,13,85.625,85.625,85.625,85.625,1
20130201|2012-12-13 03:30,13,85.65,85.675,85.6,85.675,16
20130201|2012-12-13 04:00,13,85.75,85.75,85.675,85.675,6
20130201|2012-12-13 04:30,13,85.65,85.65,85.65,85.65,3
20130201|2012-12-13 05:00,13,85.7,85.775,85.7,85.775,2
20130201|2012-12-13 05:30,13,85.8,85.8,85.775,85.8,5
20130201|2012-12-13 06:00,13,85.8,85.8,85.675,85.675,12
20130201|2012-12-13 06:30,13,85.7,85.8,85.6,85.8,47
20130201|2012-12-13 07:00,13,85.775,85.95,85.7,85.9,179
20130201|2012-12-13 07:30,13,85.95,86,85.875,85.9,257
20130201|2012-12-13 08:00,13,85.925,86,85.9,85.975,178
20130201|2012-12-13 08:30,13,86,86.05,85.9,86.05,377
20130201|2012-12-13 09:00,13,86.05,86.05,85.55,85.875,2191
20130201|2012-12-13 09:30,13,85.875,86.25,85.85,86.2,2633
20130201|2012-12-13 10:00,13,86.2,86.25,85.725,86.075,1479
20130201|2012-12-13 10:30,13,86.025,86.3,85.975,86.025,1594
20130201|2012-12-13 11:00,13,86.05,86.175,85.8,85.875,1010
20130201|2012-12-13 11:30,13,85.875,86.05,85.75,86.025,519
20130201|2012-12-13 12:00,13,86.025,86.1,85.925,85.925,606
20130201|2012-12-13 12:30,13,85.95,85.975,85.725,85.95,1921
20130201|2012-12-13 13:00,13,85.925,86.075,85.875,85.975,530
20130201|2012-12-13 13:30,13,86,86.075,85.975,86,73
20130201|2012-12-13 14:00,13,85.975,86,85.95,86,30
20130201|2012-12-13 14:30,13,86.025,86.05,85.95,85.95,41
20130201|2012-12-13 15:00,13,85.95,86.125,85.95,85.975,54
20130201|2012-12-13 15:30,13,85.975,86,85.95,85.95,85
20130201|2012-12-13 17:00,14,85.95,86,85.9,85.95,51
20130201|2012-12-13 17:30,14,85.95,85.975,85.95,85.975,13
20130201|2012-12-13 18:00,14,85.925,85.975,85.925,85.975,2
20130201|2012-12-13 18:30,14,86,86,85.95,85.95,3
20130201|2012-12-13 19:00,14,86,86.025,85.9,85.9,7
20130201|2012-12-13 19:30,14,85.925,85.95,85.9,85.9,21
20130201|2012-12-13 20:00,14,86,86,85.9,85.9,2
20130201|2012-12-13 21:00,14,86.025,86.05,85.95,86.025,24
20130201|2012-12-13 21:30,14,86.025,86.075,86.025,86.075,11
20130201|2012-12-13 22:00,14,86.075,86.1,86.05,86.1,17
20130201|2012-12-13 22:30,14,86.1,86.175,86.1,86.15,58
20130201|2012-12-13 23:00,14,86.15,86.175,86.1,86.15,32
20130201|2012-12-13 23:30,14,86.1,86.1,86.1,86.1,1
20130201|2012-12-14 00:00,14,86.175,86.225,86.175,86.175,74
20130201|2012-12-14 00:30,14,86.225,86.25,86.225,86.25,337
20130201|2012-12-14 01:00,14,86.25,86.25,86.25,86.25,4
20130201|2012-12-14 01:30,14,86.225,86.25,86.225,86.25,4
20130201|2012-12-14 02:00,14,86.2,86.2,86.125,86.175,10
20130201|2012-12-14 02:30,14,86.175,86.175,86.15,86.15,3
20130201|2012-12-14 03:00,14,86.15,86.2,86.15,86.2,8
20130201|2012-12-14 03:30,14,86.2,86.225,86.2,86.2,5
20130201|2012-12-14 04:00,14,86.125,86.2,86.125,86.2,3
20130201|2012-12-14 04:30,14,86.25,86.25,86.15,86.15,2
20130201|2012-12-14 05:00,14,86.15,86.15,86.125,86.125,19
20130201|2012-12-14 05:30,14,86.1,86.1,86.075,86.075,6
20130201|2012-12-14 06:00,14,86.075,86.125,86.075,86.125,15
20130201|2012-12-14 06:30,14,86.125,86.125,86.05,86.05,28
20130201|2012-12-14 07:00,14,86.075,86.125,86.05,86.075,75
20130201|2012-12-14 07:30,14,86.1,86.125,86.05,86.1,27
20130201|2012-12-14 08:00,14,86.05,86.05,85.9,85.95,154
20130201|2012-12-14 08:30,14,85.925,85.975,85.9,85.925,166
20130201|2012-12-14 09:00,14,85.9,85.975,85.625,85.7,969
20130201|2012-12-14 09:30,14,85.725,85.725,85.325,85.4,1962
20130201|2012-12-14 10:00,14,85.4,85.55,85.375,85.5,532
20130201|2012-12-14 10:30,14,85.525,85.75,85.5,85.625,476
20130201|2012-12-14 11:00,14,85.625,85.875,85.575,85.6,812
20130201|2012-12-14 11:30,14,85.575,85.675,85.425,85.6,442
20130201|2012-12-14 12:00,14,85.575,85.575,85.45,85.45,199
20130201|2012-12-14 12:30,14,85.425,85.6,85.3,85.35,2144
20130201|2012-12-14 13:00,14,85.35,85.525,85.35,85.475,741
20130201|2012-12-14 13:30,14,85.5,85.55,85.475,85.475,66
20130201|2012-12-17 09:00,17,85.35,85.375,85.05,85.225,1747
20130201|2012-12-17 09:30,17,85.225,85.3,85.05,85.1,606
20130201|2012-12-17 10:00,17,85.1,85.2,85.075,85.15,543
20130201|2012-12-17 10:30,17,85.125,85.3,85.125,85.25,408
20130201|2012-12-17 11:00,17,85.25,85.475,85.2,85.275,827
20130201|2012-12-17 11:30,17,85.25,85.25,84.825,84.875,1678
20130201|2012-12-17 12:00,17,84.9,84.975,84.775,84.9,434
20130201|2012-12-17 12:30,17,84.925,85,84.775,84.775,1653
20130201|2012-12-17 13:00,17,84.775,84.95,84.775,84.9,645
20130201|2012-12-17 13:30,17,84.925,85.1,84.9,85.05,110
20130201|2012-12-17 14:00,17,85.05,85.05,84.975,84.975,38
20130201|2012-12-17 14:30,17,84.975,85,84.95,85,31
20130201|2012-12-17 15:00,17,85,85.025,85,85.025,25
20130201|2012-12-17 15:30,17,85.05,85.125,85.05,85.125,188
20130201|2012-12-17 17:00,18,84.875,85.175,84.875,85.175,81
20130201|2012-12-17 17:30,18,85.15,85.2,85.1,85.2,19
20130201|2012-12-17 18:00,18,85.2,85.225,85.125,85.225,12
20130201|2012-12-17 18:30,18,85.2,85.225,85.175,85.225,9
20130201|2012-12-17 19:00,18,85.225,85.25,85.225,85.25,25
20130201|2012-12-17 19:30,18,85.25,85.275,85.25,85.275,48
20130201|2012-12-17 20:00,18,85.275,85.3,85.1,85.175,55
20130201|2012-12-17 20:30,18,85.175,85.175,85.175,85.175,4
20130201|2012-12-17 21:00,18,85.2,85.225,85.175,85.225,4
20130201|2012-12-17 21:30,18,85.225,85.225,85.225,85.225,4
20130201|2012-12-17 22:00,18,85.275,85.3,85.25,85.25,13
20130201|2012-12-17 22:30,18,85.3,85.35,85.3,85.325,24
20130201|2012-12-17 23:00,18,85.35,85.35,85.35,85.35,2
20130201|2012-12-17 23:30,18,85.3,85.35,85.3,85.35,2
20130201|2012-12-18 00:30,18,85.3,85.3,85.3,85.3,5
20130201|2012-12-18 01:00,18,85.2,85.275,85.175,85.275,4
20130201|2012-12-18 01:30,18,85.175,85.225,85.175,85.225,5
20130201|2012-12-18 02:00,18,85.2,85.2,85.175,85.175,12
20130201|2012-12-18 02:30,18,85.175,85.25,85.175,85.25,6
20130201|2012-12-18 03:30,18,85.2,85.25,85.175,85.25,3
20130201|2012-12-18 04:00,18,85.2,85.2,85.2,85.2,2
20130201|2012-12-18 04:30,18,85.175,85.175,85.175,85.175,2
20130201|2012-12-18 05:00,18,85.2,85.2,85.125,85.125,23
20130201|2012-12-18 05:30,18,85.125,85.15,85.125,85.125,16
20130201|2012-12-18 06:00,18,85.125,85.15,85.125,85.15,20
20130201|2012-12-18 06:30,18,85.15,85.15,85.025,85.05,15
20130201|2012-12-18 07:00,18,85,85,85,85,5
20130201|2012-12-18 07:30,18,84.975,84.975,84.925,84.95,60
20130201|2012-12-18 08:00,18,84.975,85,84.875,84.9,54
20130201|2012-12-18 08:30,18,84.9,85.075,84.9,85.025,263
20130201|2012-12-18 09:00,18,85,85.1,84.875,84.9,702
20130201|2012-12-18 09:30,18,84.9,84.925,84.5,84.6,1440
20130201|2012-12-18 10:00,18,84.6,84.775,84.5,84.75,957
20130201|2012-12-18 10:30,18,84.725,85.075,84.7,84.9,830
20130201|2012-12-18 11:00,18,84.925,85.025,84.75,84.85,509
20130201|2012-12-18 11:30,18,84.85,85.025,84.825,84.925,350
20130201|2012-12-18 12:00,18,84.95,84.95,84.875,84.875,182
20130201|2012-12-18 12:30,18,84.875,85.575,84.85,85.25,3078
20130201|2012-12-18 13:00,18,85.275,86.15,85.25,85.825,1223
20130201|2012-12-18 13:30,18,85.875,85.875,85.75,85.75,124
20130201|2012-12-18 14:00,18,85.75,85.75,85.575,85.6,108
20130201|2012-12-18 14:30,18,85.6,85.625,85.575,85.6,8
20130201|2012-12-18 15:00,18,85.65,85.875,85.65,85.875,116
20130201|2012-12-18 15:30,18,85.875,85.9,85.8,85.8,57
20130201|2012-12-18 17:00,19,85.85,86.025,85.7,85.825,32
20130201|2012-12-18 17:30,19,85.825,85.825,85.8,85.825,15
20130201|2012-12-18 18:00,19,85.8,85.8,85.75,85.75,2
20130201|2012-12-18 18:30,19,85.75,85.775,85.75,85.775,4
20130201|2012-12-18 19:00,19,85.75,85.75,85.65,85.675,43
20130201|2012-12-18 19:30,19,85.7,85.7,85.7,85.7,6
20130201|2012-12-18 20:00,19,85.65,85.65,85.65,85.65,1
20130201|2012-12-18 20:30,19,85.675,85.7,85.65,85.7,17
20130201|2012-12-18 21:00,19,85.7,85.725,85.475,85.475,25
20130201|2012-12-18 21:30,19,85.5,85.575,85.5,85.525,12
20130201|2012-12-18 22:00,19,85.575,85.75,85.575,85.725,17
20130201|2012-12-18 22:30,19,85.65,85.925,85.65,85.925,11
20130201|2012-12-18 23:00,19,85.925,85.925,85.875,85.925,8
20130201|2012-12-18 23:30,19,85.9,85.925,85.825,85.925,12
20130201|2012-12-19 00:00,19,85.825,85.9,85.825,85.9,9
20130201|2012-12-19 01:00,19,85.925,85.925,85.925,85.925,5
20130201|2012-12-19 02:00,19,85.975,85.975,85.8,85.8,3
20130201|2012-12-19 02:30,19,85.9,85.975,85.85,85.9,7
20130201|2012-12-19 03:00,19,85.875,85.9,85.85,85.85,17
20130201|2012-12-19 03:30,19,85.95,85.95,85.85,85.85,22
20130201|2012-12-19 04:30,19,85.85,85.925,85.85,85.925,27
20130201|2012-12-19 05:00,19,85.925,86,85.925,85.975,5
20130201|2012-12-19 05:30,19,86,86,85.875,85.9,13
20130201|2012-12-19 06:30,19,85.85,85.85,85.775,85.85,14
20130201|2012-12-19 07:00,19,85.85,86,85.85,86,20
20130201|2012-12-19 07:30,19,85.9,86.025,85.825,85.825,808
20130201|2012-12-19 08:00,19,85.825,85.95,85.775,85.775,162
20130201|2012-12-19 08:30,19,85.75,85.775,85.625,85.7,329
20130201|2012-12-19 09:00,19,85.75,86.475,85.6,86.275,3088
20130201|2012-12-19 09:30,19,86.3,86.325,85.925,86.025,1316
20130201|2012-12-19 10:00,19,86.025,86.325,86,86.275,723
20130201|2012-12-19 10:30,19,86.25,86.35,86.075,86.1,627
20130201|2012-12-19 11:00,19,86.125,86.15,85.85,86,648
20130201|2012-12-19 11:30,19,85.975,86.25,85.9,86.25,403
20130201|2012-12-19 12:00,19,86.225,86.3,86.075,86.15,323
20130201|2012-12-19 12:30,19,86.175,86.75,86.125,86.65,3312
20130201|2012-12-19 13:00,19,86.65,86.775,86.6,86.6,458
20130201|2012-12-19 13:30,19,86.6,86.7,86.575,86.675,94
20130201|2012-12-19 14:00,19,86.7,86.725,86.55,86.625,97
20130201|2012-12-19 14:30,19,86.6,86.725,86.5,86.5,42
20130201|2012-12-19 15:00,19,86.575,86.625,86.5,86.55,22
20130201|2012-12-19 15:30,19,86.55,86.55,86.375,86.475,126
20130201|2012-12-19 17:00,20,86.425,86.575,86.3,86.5,70
20130201|2012-12-19 17:30,20,86.475,86.55,86.45,86.45,25
20130201|2012-12-19 18:00,20,86.45,86.45,86.425,86.425,24
20130201|2012-12-19 18:30,20,86.475,86.475,86.425,86.425,13
20130201|2012-12-19 19:00,20,86.45,86.45,86.45,86.45,1
20130201|2012-12-19 20:00,20,86.5,86.5,86.475,86.475,2
20130201|2012-12-19 21:00,20,86.5,86.55,86.475,86.475,13
20130201|2012-12-19 22:00,20,86.575,86.575,86.575,86.575,1
20130201|2012-12-19 22:30,20,86.475,86.5,86.475,86.5,5
20130201|2012-12-19 23:00,20,86.575,86.6,86.575,86.6,3
20130201|2012-12-19 23:30,20,86.6,86.6,86.6,86.6,10
20130201|2012-12-20 00:00,20,86.575,86.6,86.575,86.6,6
20130201|2012-12-20 00:30,20,86.6,86.625,86.55,86.55,12
20130201|2012-12-20 01:00,20,86.625,86.625,86.625,86.625,4
20130201|2012-12-20 01:30,20,86.625,86.625,86.625,86.625,3
20130201|2012-12-20 02:00,20,86.55,86.6,86.525,86.6,12
20130201|2012-12-20 02:30,20,86.525,86.6,86.5,86.6,82
20130201|2012-12-20 03:00,20,86.625,86.625,86.55,86.6,11
20130201|2012-12-20 03:30,20,86.625,86.65,86.575,86.65,96
20130201|2012-12-20 04:00,20,86.625,86.675,86.55,86.675,25
20130201|2012-12-20 04:30,20,86.65,86.675,86.65,86.675,10
20130201|2012-12-20 05:00,20,86.675,86.675,86.675,86.675,1
20130201|2012-12-20 05:30,20,86.675,86.675,86.625,86.625,8
20130201|2012-12-20 06:00,20,86.625,86.65,86.625,86.65,74
20130201|2012-12-20 06:30,20,86.625,86.65,86.55,86.625,63
20130201|2012-12-20 07:00,20,86.625,86.65,86.525,86.575,198
20130201|2012-12-20 07:30,20,86.575,86.575,86.325,86.325,505
20130201|2012-12-20 08:00,20,86.325,86.35,85.95,86.25,351
20130201|2012-12-20 08:30,20,86.275,86.275,86.025,86.075,407
20130201|2012-12-20 09:00,20,86.075,86.275,85.95,86.175,1829
20130201|2012-12-20 09:30,20,86.175,86.225,86.1,86.175,341
20130201|2012-12-20 10:00,20,86.15,86.35,86.1,86.3,569
20130201|2012-12-20 10:30,20,86.3,86.325,86.05,86.075,938
20130201|2012-12-20 11:00,20,86.075,86.325,86.075,86.325,626
20130201|2012-12-20 11:30,20,86.325,86.425,86.2,86.325,876
20130201|2012-12-20 12:00,20,86.3,86.575,86.3,86.45,779
20130201|2012-12-20 12:30,20,86.45,86.575,86.4,86.5,1789
20130201|2012-12-20 13:00,20,86.475,86.55,86.325,86.325,312
20130201|2012-12-20 13:30,20,86.35,86.375,86.325,86.325,37
20130201|2012-12-20 14:00,20,86.325,86.375,86.3,86.3,38
20130201|2012-12-20 14:30,20,86.3,86.5,86.3,86.5,105
20130201|2012-12-20 15:00,20,86.425,86.425,86.2,86.25,165
20130201|2012-12-20 15:30,20,86.2,86.3,86.125,86.125,133
20130201|2012-12-20 17:00,21,86.225,86.325,86.125,86.2,21
20130201|2012-12-20 17:30,21,86.3,86.3,86.225,86.225,3
20130201|2012-12-20 18:00,21,86.325,86.375,86.25,86.3,4
20130201|2012-12-20 18:30,21,86.3,86.375,86.3,86.35,8
20130201|2012-12-20 19:00,21,86.35,86.35,86.35,86.35,2
20130201|2012-12-20 19:30,21,86.3,86.3,86.175,86.175,13
20130201|2012-12-20 20:00,21,86.225,86.225,86.125,86.125,11
20130201|2012-12-20 20:30,21,86.225,86.25,86.225,86.25,2
20130201|2012-12-20 21:00,21,86.25,86.25,86.15,86.2,6
20130201|2012-12-20 22:00,21,86.15,86.225,86.15,86.225,4
20130201|2012-12-20 22:30,21,86.15,86.275,86.15,86.225,33
20130201|2012-12-20 23:00,21,86.275,86.3,86.275,86.3,6
20130201|2012-12-21 00:30,21,86.35,86.35,86.35,86.35,1
20130201|2012-12-21 01:00,21,86.325,86.375,86.275,86.275,19
20130201|2012-12-21 01:30,21,86.375,86.425,86.375,86.425,13
20130201|2012-12-21 02:00,21,86.425,86.425,86.4,86.4,12
20130201|2012-12-21 02:30,21,86.425,86.425,86.425,86.425,4
20130201|2012-12-21 03:00,21,86.4,86.45,86.4,86.45,34
20130201|2012-12-21 03:30,21,86.45,86.45,86.3,86.375,141
20130201|2012-12-21 04:00,21,86.35,86.375,86.25,86.25,123
20130201|2012-12-21 04:30,21,86.275,86.35,86.225,86.35,32
20130201|2012-12-21 05:30,21,86.35,86.35,86.3,86.3,32
20130201|2012-12-21 06:00,21,86.25,86.35,86.25,86.35,16
20130201|2012-12-21 06:30,21,86.35,86.35,86.325,86.325,4
20130201|2012-12-21 07:00,21,86.35,86.475,86.325,86.45,67
20130201|2012-12-21 07:30,21,86.425,86.45,86.35,86.45,58
20130201|2012-12-21 08:00,21,86.425,86.425,86.225,86.225,80
20130201|2012-12-21 08:30,21,86.225,86.25,86.025,86.175,402
20130201|2012-12-21 09:00,21,86.125,86.55,86.1,86.525,1090
20130201|2012-12-21 09:30,21,86.55,86.55,86.25,86.35,1202
20130201|2012-12-21 10:00,21,86.35,86.625,86.35,86.5,1098
20130201|2012-12-21 10:30,21,86.525,86.525,86.4,86.475,373
20130201|2012-12-21 11:00,21,86.475,86.5,86.35,86.4,598
20130201|2012-12-21 11:30,21,86.425,86.575,86.35,86.375,533
20130201|2012-12-21 12:00,21,86.4,86.45,86.35,86.425,288
20130201|2012-12-21 12:30,21,86.45,86.975,86.45,86.925,2657
20130201|2012-12-21 13:00,21,86.9,86.925,86.85,86.85,494
20130201|2012-12-21 13:30,21,86.85,86.9,86.85,86.875,97
20130201|2012-12-24 09:00,24,86.9,87.175,86.7,87.125,2961
20130201|2012-12-24 09:30,24,87.125,87.45,87.025,87.175,1498
20130201|2012-12-24 10:00,24,87.175,87.275,87.075,87.125,631
20130201|2012-12-24 10:30,24,87.15,87.425,87.125,87.425,757
20130201|2012-12-24 11:00,24,87.4,87.425,87.275,87.375,462
20130201|2012-12-24 11:30,24,87.4,87.675,87.35,87.55,1812
20130201|2012-12-24 12:00,24,87.575,87.625,87.5,87.625,522
20130201|2012-12-26 09:00,26,87.675,87.725,87.425,87.6,1269
20130201|2012-12-26 09:30,26,87.575,87.65,87.5,87.625,578
20130201|2012-12-26 10:00,26,87.625,87.75,87.55,87.55,486
20130201|2012-12-26 10:30,26,87.575,87.675,87.575,87.65,317
20130201|2012-12-26 11:00,26,87.675,87.7,87.575,87.6,325
20130201|2012-12-26 11:30,26,87.6,87.725,87.575,87.7,234
20130201|2012-12-26 12:00,26,87.725,87.75,87.65,87.725,195
20130201|2012-12-26 12:30,26,87.725,87.8,87.45,87.5,1067
20130201|2012-12-26 13:00,26,87.5,87.5,87.1,87.25,856
20130201|2012-12-26 13:30,26,87.25,87.25,87.075,87.075,79
20130201|2012-12-26 14:00,26,87.1,87.225,87.1,87.15,38
20130201|2012-12-26 14:30,26,87.1,87.225,87.075,87.1,85
20130201|2012-12-26 15:00,26,87.225,87.225,87.075,87.125,35
20130201|2012-12-26 15:30,26,87.175,87.2,87.15,87.2,13
20130201|2012-12-26 17:00,27,87.25,87.325,87.25,87.275,43
20130201|2012-12-26 17:30,27,87.275,87.275,87.1,87.25,12
20130201|2012-12-26 18:00,27,87.3,87.3,87.3,87.3,1
20130201|2012-12-26 18:30,27,87.25,87.25,87.25,87.25,2
20130201|2012-12-26 20:30,27,87.275,87.325,87.25,87.25,8
20130201|2012-12-26 21:00,27,87.325,87.325,87.225,87.225,4
20130201|2012-12-26 21:30,27,87.325,87.325,87.325,87.325,6
20130201|2012-12-26 22:00,27,87.325,87.325,87.325,87.325,1
20130201|2012-12-26 23:00,27,87.35,87.35,87.325,87.325,3
20130201|2012-12-27 00:00,27,87.275,87.275,87.25,87.25,3
20130201|2012-12-27 00:30,27,87.25,87.3,87.25,87.3,9
20130201|2012-12-27 02:00,27,87.325,87.325,87.325,87.325,1
20130201|2012-12-27 02:30,27,87.325,87.35,87.275,87.275,5
20130201|2012-12-27 03:30,27,87.25,87.25,87.25,87.25,1
20130201|2012-12-27 04:30,27,87.25,87.25,87.25,87.25,3
20130201|2012-12-27 05:00,27,87.25,87.25,87.25,87.25,1
20130201|2012-12-27 06:30,27,87.25,87.275,87.2,87.275,24
20130201|2012-12-27 07:00,27,87.25,87.325,87.25,87.325,45
20130201|2012-12-27 07:30,27,87.275,87.325,87.25,87.3,143
20130201|2012-12-27 08:00,27,87.3,87.325,87.225,87.325,26
20130201|2012-12-27 08:30,27,87.225,87.25,86.95,87.05,383
20130201|2012-12-27 09:00,27,87.05,87.15,86.65,86.75,2264
20130201|2012-12-27 09:30,27,86.7,86.9,86.65,86.8,1010
20130201|2012-12-27 10:00,27,86.825,86.95,86.775,86.925,531
20130201|2012-12-27 10:30,27,86.925,86.95,86.75,86.775,589
20130201|2012-12-27 11:00,27,86.775,86.825,86.725,86.825,467
20130201|2012-12-27 11:30,27,86.85,86.925,86.8,86.825,373
20130201|2012-12-27 12:00,27,86.85,87,86.825,86.875,541
20130201|2012-12-27 12:30,27,86.9,87.075,86.875,87,1877
20130201|2012-12-27 13:00,27,87,87.05,86.95,86.95,234
20130201|2012-12-27 13:30,27,86.95,87.025,86.95,87.025,19
20130201|2012-12-27 14:00,27,87.025,87.1,86.975,87.1,54
20130201|2012-12-27 14:30,27,87.125,87.15,87.075,87.1,28
20130201|2012-12-27 15:00,27,87.1,87.125,86.975,87.05,253
20130201|2012-12-27 15:30,27,87.1,87.125,86.95,87.05,135
20130201|2012-12-27 17:00,28,87,87,86.85,86.85,41
20130201|2012-12-27 17:30,28,86.875,86.9,86.875,86.9,15
20130201|2012-12-27 18:30,28,86.875,86.875,86.85,86.85,5
20130201|2012-12-27 19:00,28,86.85,86.85,86.85,86.85,2
20130201|2012-12-27 19:30,28,86.9,86.9,86.9,86.9,1
20130201|2012-12-27 21:00,28,86.925,86.925,86.7,86.7,94
20130201|2012-12-27 21:30,28,86.7,86.85,86.7,86.85,18
20130201|2012-12-27 22:00,28,86.825,86.925,86.825,86.925,66
20130201|2012-12-27 22:30,28,86.9,86.95,86.9,86.95,33
20130201|2012-12-27 23:00,28,86.875,87,86.875,87,30
20130201|2012-12-27 23:30,28,86.95,87,86.9,87,123
20130201|2012-12-28 00:00,28,87.025,87.3,86.975,87.275,121
20130201|2012-12-28 00:30,28,87.275,87.325,87.225,87.325,62
20130201|2012-12-28 01:00,28,87.225,87.225,87.225,87.225,1
20130201|2012-12-28 01:30,28,87.225,87.225,87.15,87.15,8
20130201|2012-12-28 02:30,28,87.15,87.15,87.15,87.15,2
20130201|2012-12-28 03:30,28,87.1,87.15,87.1,87.1,6
20130201|2012-12-28 04:00,28,87.125,87.125,87.1,87.1,9
20130201|2012-12-28 04:30,28,87.125,87.15,87.125,87.125,3
20130201|2012-12-28 05:00,28,87.15,87.25,87.15,87.25,15
20130201|2012-12-28 05:30,28,87.25,87.25,87.225,87.25,17
20130201|2012-12-28 06:00,28,87.25,87.275,87.25,87.275,11
20130201|2012-12-28 06:30,28,87.275,87.275,87.175,87.175,49
20130201|2012-12-28 07:00,28,87.275,87.275,87.125,87.125,24
20130201|2012-12-28 07:30,28,87.125,87.125,87.05,87.125,101
20130201|2012-12-28 08:00,28,87.125,87.2,86.95,86.95,184
20130201|2012-12-28 08:30,28,87,87.175,87,87.125,54
20130201|2012-12-28 09:00,28,87.05,87.225,87,87.075,1011
20130201|2012-12-28 09:30,28,87.075,87.075,86.925,87.05,874
20130201|2012-12-28 10:00,28,87.05,87.1,86.7,86.825,1622
20130201|2012-12-28 10:30,28,86.825,87,86.825,86.825,413
20130201|2012-12-28 11:00,28,86.825,86.95,86.825,86.85,524
20130201|2012-12-28 11:30,28,86.85,86.95,86.825,86.925,332
20130201|2012-12-28 12:00,28,86.95,86.975,86.85,86.875,495
20130201|2012-12-28 12:30,28,86.875,86.9,86.35,86.4,2113
20130201|2012-12-28 13:00,28,86.4,86.5,86.35,86.375,873
20130201|2012-12-28 13:30,28,86.425,86.575,86.4,86.475,122
20130201|2012-12-31 09:00,31,85.525,85.55,84.85,85.175,3305
20130201|2012-12-31 09:30,31,85.175,85.35,85.125,85.2,910
20130201|2012-12-31 10:00,31,85.175,85.55,85.175,85.4,960
20130201|2012-12-31 10:30,31,85.4,85.725,85.4,85.425,828
20130201|2012-12-31 11:00,31,85.425,85.75,85.4,85.725,524
20130201|2012-12-31 11:30,31,85.725,85.75,85.275,85.325,1427
20130201|2012-12-31 12:00,31,85.325,85.525,85.225,85.5,767
20130201|2012-12-31 12:30,31,85.5,85.825,85.35,85.75,1896
20130201|2012-12-31 13:00,31,85.775,85.95,85.75,85.95,807
20130201|2012-12-31 13:30,31,85.925,86,85.85,85.925,188
20130201|2012-12-31 14:00,31,85.95,86.025,85.9,85.95,53
20130201|2012-12-31 14:30,31,85.95,85.95,85.9,85.925,9
20130201|2012-12-31 15:00,31,86.025,86.05,86,86,17
20130201|2012-12-31 15:30,31,86.025,86.075,85.95,85.95,12
20130201|2013-01-02 09:00,2,86.2,86.275,85.75,85.75,3218
20130201|2013-01-02 09:30,2,85.775,85.8,85.625,85.65,1215
20130201|2013-01-02 10:00,2,85.65,85.65,85.325,85.425,1129
20130201|2013-01-02 10:30,2,85.4,85.575,85.375,85.55,698
20130201|2013-01-02 11:00,2,85.525,85.675,85.375,85.675,1068
20130201|2013-01-02 11:30,2,85.65,85.725,85.475,85.55,734
20130201|2013-01-02 12:00,2,85.525,85.65,85.5,85.65,527
20130201|2013-01-02 12:30,2,85.65,86.175,85.6,86.125,3712
20130201|2013-01-02 13:00,2,86.1,86.225,86.075,86.075,1331
20130201|2013-01-02 13:30,2,86.1,86.15,86.075,86.1,111
20130201|2013-01-02 14:00,2,86.125,86.2,86.1,86.2,22
20130201|2013-01-02 14:30,2,86.2,86.4,86.2,86.35,342
20130201|2013-01-02 15:00,2,86.375,86.375,86.175,86.175,166
20130201|2013-01-02 15:30,2,86.175,86.2,86.175,86.2,55
20130201|2013-01-02 17:00,3,86.3,86.75,86.2,86.325,86
20130201|2013-01-02 17:30,3,86.3,86.3,86.3,86.3,1
20130201|2013-01-02 18:00,3,86.3,86.3,86.2,86.2,10
20130201|2013-01-02 18:30,3,86.2,86.2,86.2,86.2,1
20130201|2013-01-02 19:30,3,86.25,86.25,86.25,86.25,2
20130201|2013-01-02 20:30,3,86.2,86.225,86.175,86.175,28
20130201|2013-01-02 21:00,3,86.175,86.225,86.175,86.225,15
20130201|2013-01-02 22:00,3,86.225,86.225,86.225,86.225,2
20130201|2013-01-03 00:00,3,86.25,86.25,86.25,86.25,1
20130201|2013-01-03 01:00,3,86.3,86.3,86.2,86.2,10
20130201|2013-01-03 02:00,3,86.2,86.225,86.2,86.225,6
20130201|2013-01-03 03:30,3,86.2,86.2,86.2,86.2,8
20130201|2013-01-03 04:00,3,86.2,86.25,86.2,86.25,10
20130201|2013-01-03 04:30,3,86.2,86.2,86.2,86.2,14
20130201|2013-01-03 05:00,3,86.25,86.25,86.2,86.2,5
20130201|2013-01-03 05:30,3,86.2,86.2,86.175,86.175,24
20130201|2013-01-03 06:00,3,86.175,86.2,86.175,86.175,33
20130201|2013-01-03 06:30,3,86.2,86.2,86.2,86.2,5
20130201|2013-01-03 07:00,3,86.175,86.2,86.125,86.15,83
20130201|2013-01-03 07:30,3,86.125,86.15,86.025,86.025,110
20130201|2013-01-03 08:00,3,86.025,86.05,85.8,85.8,300
20130201|2013-01-03 08:30,3,85.825,86.1,85.75,86.025,686
20130201|2013-01-03 09:00,3,86.05,86.5,86,86.5,1798
20130201|2013-01-03 09:30,3,86.5,86.9,86.325,86.8,2162
20130201|2013-01-03 10:00,3,86.8,87.175,86.725,86.75,2273
20130201|2013-01-03 10:30,3,86.75,87.075,86.75,87,972
20130201|2013-01-03 11:00,3,87,87.425,87,87.15,1516
20130201|2013-01-03 11:30,3,87.15,87.3,87.15,87.2,842
20130201|2013-01-03 12:00,3,87.2,87.225,86.65,86.725,1771
20130201|2013-01-03 12:30,3,86.7,86.75,86.325,86.45,2922
20130201|2013-01-03 13:00,3,86.425,86.55,86.3,86.475,853
20130201|2013-01-03 13:30,3,86.5,86.675,86.325,86.65,175
20130201|2013-01-03 14:00,3,86.65,86.65,86.5,86.5,39
20130201|2013-01-03 14:30,3,86.5,86.55,86.5,86.55,22
20130201|2013-01-03 15:00,3,86.55,86.9,86.55,86.9,114
20130201|2013-01-03 15:30,3,86.875,87.2,86.85,86.9,171
20130201|2013-01-03 17:00,4,86.7,86.85,86.65,86.725,57
20130201|2013-01-03 17:30,4,86.775,86.8,86.675,86.75,17
20130201|2013-01-03 18:00,4,86.775,86.8,86.7,86.7,8
20130201|2013-01-03 18:30,4,86.75,86.75,86.65,86.65,37
20130201|2013-01-03 19:00,4,86.675,86.7,86.675,86.675,10
20130201|2013-01-03 19:30,4,86.7,86.7,86.675,86.675,3
20130201|2013-01-03 20:00,4,86.725,86.725,86.725,86.725,9
20130201|2013-01-03 20:30,4,86.7,86.7,86.7,86.7,1
20130201|2013-01-03 21:00,4,86.725,86.75,86.675,86.675,6
20130201|2013-01-03 21:30,4,86.65,86.65,86.6,86.6,33
20130201|2013-01-03 22:00,4,86.65,86.675,86.625,86.625,16
20130201|2013-01-03 22:30,4,86.675,86.675,86.625,86.625,6
20130201|2013-01-04 00:00,4,86.575,86.575,86.55,86.575,18
20130201|2013-01-04 00:30,4,86.6,86.6,86.575,86.575,11
20130201|2013-01-04 01:00,4,86.6,86.65,86.5,86.6,94
20130201|2013-01-04 01:30,4,86.6,86.6,86.6,86.6,1
20130201|2013-01-04 02:00,4,86.6,86.625,86.6,86.625,2
20130201|2013-01-04 02:30,4,86.65,86.65,86.6,86.65,22
20130201|2013-01-04 03:00,4,86.6,86.6,86.4,86.425,47
20130201|2013-01-04 03:30,4,86.525,86.525,86.525,86.525,1
20130201|2013-01-04 04:00,4,86.525,86.525,86.525,86.525,1
20130201|2013-01-04 04:30,4,86.45,86.5,86.425,86.425,45
20130201|2013-01-04 05:00,4,86.4,86.4,86.4,86.4,3
20130201|2013-01-04 05:30,4,86.45,86.5,86.45,86.5,35
20130201|2013-01-04 06:00,4,86.45,86.5,86.45,86.5,37
20130201|2013-01-04 06:30,4,86.45,86.5,86.45,86.5,30
20130201|2013-01-04 07:00,4,86.5,86.55,86.5,86.55,11
20130201|2013-01-04 07:30,4,86.6,86.625,86.525,86.55,44
20130201|2013-01-04 08:00,4,86.525,87,86.5,87,209
20130201|2013-01-04 08:30,4,87.025,87.125,86.825,87,719
20130201|2013-01-04 09:00,4,87.025,87.2,86.825,87.1,2149
20130201|2013-01-04 09:30,4,87.1,87.1,86.75,86.925,1270
20130201|2013-01-04 10:00,4,86.975,87.05,86.9,87.025,514
20130201|2013-01-04 10:30,4,86.975,87.05,86.85,86.875,568
20130201|2013-01-04 11:00,4,86.9,87,86.8,87,467
20130201|2013-01-04 11:30,4,87,87,86.525,86.65,1334
20130201|2013-01-04 12:00,4,86.675,86.85,86.125,86.25,2204
20130201|2013-01-04 12:30,4,86.25,86.7,86.025,86.275,3706
20130201|2013-01-04 13:00,4,86.275,86.5,86.25,86.5,560
20130201|2013-01-04 13:30,4,86.5,86.575,86.35,86.35,258
20130201|2013-01-07 09:00,7,86.15,86.375,85.825,86.275,2620
20130201|2013-01-07 09:30,7,86.275,86.525,86.15,86.4,1387
20130201|2013-01-07 10:00,7,86.375,86.6,86.3,86.5,1068
20130201|2013-01-07 10:30,7,86.525,86.65,86.425,86.45,540
20130201|2013-01-07 11:00,7,86.45,86.65,86.425,86.6,574
20130201|2013-01-07 11:30,7,86.6,86.825,86.5,86.625,1359
20130201|2013-01-07 12:00,7,86.6,86.725,86.375,86.45,689
20130201|2013-01-07 12:30,7,86.475,86.55,86.2,86.275,1764
20130201|2013-01-07 13:00,7,86.3,86.45,86.275,86.45,448
20130201|2013-01-07 13:30,7,86.45,86.475,86.375,86.45,51
20130201|2013-01-07 14:00,7,86.45,86.5,86.4,86.425,37
20130201|2013-01-07 14:30,7,86.425,86.5,86.4,86.45,14
20130201|2013-01-07 15:00,7,86.475,86.5,86.375,86.375,74
20130201|2013-01-07 15:30,7,86.425,86.425,86.275,86.275,132
20130201|2013-01-07 17:00,8,86.375,86.65,86.35,86.575,192
20130201|2013-01-07 17:30,8,86.6,86.6,86.6,86.6,1
20130201|2013-01-07 18:00,8,86.525,86.625,86.525,86.625,3
20130201|2013-01-07 19:00,8,86.625,86.625,86.5,86.575,7
20130201|2013-01-07 20:00,8,86.6,86.6,86.6,86.6,2
20130201|2013-01-07 20:30,8,86.65,86.7,86.65,86.7,14
20130201|2013-01-07 21:00,8,86.625,86.625,86.6,86.6,3
20130201|2013-01-07 21:30,8,86.6,86.65,86.6,86.65,15
20130201|2013-01-07 22:00,8,86.6,86.7,86.6,86.65,49
20130201|2013-01-07 22:30,8,86.6,86.7,86.6,86.675,24
20130201|2013-01-07 23:00,8,86.675,86.7,86.675,86.675,11
20130201|2013-01-07 23:30,8,86.725,86.75,86.725,86.75,7
20130201|2013-01-08 00:00,8,86.725,86.75,86.725,86.75,4
20130201|2013-01-08 00:30,8,86.75,86.75,86.7,86.75,23
20130201|2013-01-08 01:00,8,86.775,86.775,86.725,86.75,9
20130201|2013-01-08 01:30,8,86.775,86.775,86.775,86.775,7
20130201|2013-01-08 02:00,8,86.725,86.75,86.725,86.75,14
20130201|2013-01-08 02:30,8,86.725,86.725,86.65,86.65,21
20130201|2013-01-08 03:00,8,86.65,86.725,86.625,86.625,16
20130201|2013-01-08 03:30,8,86.625,86.7,86.625,86.7,14
20130201|2013-01-08 04:00,8,86.7,86.75,86.7,86.75,15
20130201|2013-01-08 04:30,8,86.775,86.8,86.7,86.7,32
20130201|2013-01-08 05:00,8,86.675,86.675,86.675,86.675,8
20130201|2013-01-08 05:30,8,86.675,86.675,86.575,86.6,21
20130201|2013-01-08 06:00,8,86.575,86.575,86.525,86.55,22
20130201|2013-01-08 06:30,8,86.6,86.6,86.575,86.575,3
20130201|2013-01-08 07:00,8,86.6,86.6,86.525,86.525,11
20130201|2013-01-08 07:30,8,86.575,86.75,86.55,86.75,86
20130201|2013-01-08 08:00,8,86.775,86.95,86.775,86.8,360
20130201|2013-01-08 08:30,8,86.8,86.85,86.725,86.775,193
20130201|2013-01-08 09:00,8,86.8,87,86.625,86.85,1666
20130201|2013-01-08 09:30,8,86.85,86.95,86.725,86.9,1051
20130201|2013-01-08 10:00,8,86.9,86.95,86.55,86.575,1435
20130201|2013-01-08 10:30,8,86.575,86.7,86.525,86.7,704
20130201|2013-01-08 11:00,8,86.725,86.725,86.15,86.325,1286
20130201|2013-01-08 11:30,8,86.325,86.475,86.25,86.275,566
20130201|2013-01-08 12:00,8,86.3,86.375,86.225,86.275,562
20130201|2013-01-08 12:30,8,86.275,86.6,86.125,86.4,4523
20130201|2013-01-08 13:00,8,86.4,86.4,86.15,86.225,1834
20130201|2013-01-08 13:30,8,86.225,86.3,86.2,86.225,142
20130201|2013-01-08 14:00,8,86.25,86.25,86.175,86.225,126
20130201|2013-01-08 14:30,8,86.225,86.25,86.025,86.025,483
20130201|2013-01-08 15:00,8,86.05,86.1,85.875,85.925,244
20130201|2013-01-08 15:30,8,85.95,86,85.925,85.975,47
20130201|2013-01-08 17:00,9,86.025,86.075,85.9,85.975,41
20130201|2013-01-08 17:30,9,85.95,85.975,85.95,85.95,14
20130201|2013-01-08 18:00,9,85.9,85.975,85.875,85.95,42
20130201|2013-01-08 18:30,9,85.9,85.975,85.875,85.975,39
20130201|2013-01-08 19:00,9,85.9,85.9,85.9,85.9,12
20130201|2013-01-08 19:30,9,85.925,85.925,85.925,85.925,3
20130201|2013-01-08 20:00,9,85.925,86,85.925,86,21
20130201|2013-01-08 20:30,9,86,86,85.95,85.95,17
20130201|2013-01-08 21:00,9,86,86.05,85.95,85.95,11
20130201|2013-01-08 21:30,9,85.95,86,85.875,85.875,38
20130201|2013-01-08 22:00,9,85.875,86,85.875,86,5
20130201|2013-01-09 00:30,9,86,86,86,86,1
20130201|2013-01-09 01:00,9,85.925,85.925,85.925,85.925,1
20130201|2013-01-09 01:30,9,85.925,85.925,85.925,85.925,1
20130201|2013-01-09 02:00,9,85.925,85.925,85.9,85.9,3
20130201|2013-01-09 02:30,9,85.9,85.9,85.85,85.85,37
20130201|2013-01-09 03:00,9,85.85,85.85,85.75,85.775,182
20130201|2013-01-09 03:30,9,85.825,85.825,85.8,85.8,12
20130201|2013-01-09 04:30,9,85.85,85.85,85.85,85.85,2
20130201|2013-01-09 05:00,9,85.85,85.875,85.85,85.875,7
20130201|2013-01-09 05:30,9,85.875,85.875,85.85,85.85,2
20130201|2013-01-09 06:00,9,85.825,85.9,85.825,85.825,6
20130201|2013-01-09 06:30,9,85.85,85.85,85.725,85.8,74
20130201|2013-01-09 07:00,9,85.75,85.85,85.65,85.675,119
20130201|2013-01-09 07:30,9,85.7,85.875,85.65,85.8,186
20130201|2013-01-09 08:00,9,85.8,86.025,85.775,85.975,96
20130201|2013-01-09 08:30,9,85.975,86.025,85.775,85.825,325
20130201|2013-01-09 09:00,9,85.8,85.85,85.075,85.3,3391
20130201|2013-01-09 09:30,9,85.325,85.375,85.2,85.3,824
20130201|2013-01-09 10:00,9,85.3,85.3,84.925,84.925,1437
20130201|2013-01-09 10:30,9,84.925,85.15,84.7,84.975,2259
20130201|2013-01-09 11:00,9,84.95,85.025,84.525,84.725,2242
20130201|2013-01-09 11:30,9,84.725,84.925,84.6,84.6,1295
20130201|2013-01-09 12:00,9,84.65,84.75,84.4,84.55,1538
20130201|2013-01-09 12:30,9,84.55,84.75,84.2,84.225,6315
20130201|2013-01-09 13:00,9,84.225,84.375,84.175,84.35,1863
20130201|2013-01-09 13:30,9,84.325,84.375,84.3,84.35,164
20130201|2013-01-09 14:00,9,84.325,84.4,84.325,84.4,192
20130201|2013-01-09 14:30,9,84.375,84.7,84.375,84.6,265
20130201|2013-01-09 15:00,9,84.625,84.725,84.575,84.575,193
20130201|2013-01-09 15:30,9,84.6,84.825,84.6,84.7,193
20130201|2013-01-09 17:00,10,84.675,84.85,84.625,84.7,56
20130201|2013-01-09 17:30,10,84.7,84.725,84.6,84.725,23
20130201|2013-01-09 18:00,10,84.625,84.725,84.575,84.7,19
20130201|2013-01-09 19:30,10,84.575,84.575,84.5,84.525,11
20130201|2013-01-09 20:00,10,84.575,84.625,84.575,84.625,10
20130201|2013-01-09 20:30,10,84.6,84.6,84.6,84.6,29
20130201|2013-01-09 21:00,10,84.6,84.7,84.6,84.675,26
20130201|2013-01-09 21:30,10,84.65,84.675,84.65,84.65,12
20130201|2013-01-09 22:00,10,84.65,84.65,84.6,84.6,10
20130201|2013-01-09 22:30,10,84.6,84.65,84.55,84.65,20
20130201|2013-01-10 00:00,10,84.525,84.525,84.5,84.5,61
20130201|2013-01-10 00:30,10,84.5,84.5,84.45,84.45,8
20130201|2013-01-10 01:00,10,84.425,84.425,84.425,84.425,13
20130201|2013-01-10 01:30,10,84.4,84.425,84.375,84.375,32
20130201|2013-01-10 02:00,10,84.375,84.375,84.35,84.35,15
20130201|2013-01-10 03:00,10,84.4,84.45,84.375,84.375,8
20130201|2013-01-10 03:30,10,84.45,84.475,84.45,84.475,2
20130201|2013-01-10 04:00,10,84.4,84.4,84.375,84.375,4
20130201|2013-01-10 04:30,10,84.425,84.425,84.425,84.425,1
20130201|2013-01-10 05:00,10,84.4,84.425,84.375,84.4,19
20130201|2013-01-10 05:30,10,84.4,84.45,84.325,84.35,32
20130201|2013-01-10 06:00,10,84.35,84.375,84.35,84.375,16
20130201|2013-01-10 06:30,10,84.375,84.5,84.375,84.375,10
20130201|2013-01-10 07:00,10,84.35,84.475,84.325,84.425,63
20130201|2013-01-10 07:30,10,84.4,84.575,84.4,84.575,47
20130201|2013-01-10 08:00,10,84.6,84.625,84.55,84.55,95
20130201|2013-01-10 08:30,10,84.575,84.85,84.5,84.8,808
20130201|2013-01-10 09:00,10,84.775,84.8,84.3,84.5,2175
20130201|2013-01-10 09:30,10,84.5,84.6,84.325,84.425,1070
20130201|2013-01-10 10:00,10,84.45,84.725,84.3,84.625,1721
20130201|2013-01-10 10:30,10,84.65,85.025,84.6,84.725,1463
20130201|2013-01-10 11:00,10,84.75,84.85,84.525,84.55,916
20130201|2013-01-10 11:30,10,84.575,84.75,84.55,84.675,714
20130201|2013-01-10 12:00,10,84.675,84.8,84.55,84.65,810
20130201|2013-01-10 12:30,10,84.675,84.675,84.35,84.575,2666
20130201|2013-01-10 13:00,10,84.625,84.7,84.55,84.65,314
20130201|2013-01-10 13:30,10,84.65,84.7,84.55,84.7,216
20130201|2013-01-10 14:00,10,84.7,84.75,84.675,84.75,129
20130201|2013-01-10 14:30,10,84.775,84.775,84.65,84.75,32
20130201|2013-01-10 15:00,10,84.75,84.825,84.675,84.75,135
20130201|2013-01-10 15:30,10,84.7,84.7,84.625,84.675,118
20130201|2013-01-10 17:00,11,84.725,84.725,84.7,84.725,3
20130201|2013-01-10 17:30,11,84.725,84.75,84.725,84.75,7
20130201|2013-01-10 18:00,11,84.6,84.65,84.575,84.6,10
20130201|2013-01-10 18:30,11,84.675,84.675,84.475,84.475,29
20130201|2013-01-10 19:00,11,84.6,84.6,84.575,84.575,5
20130201|2013-01-10 19:30,11,84.575,84.6,84.525,84.525,13
20130201|2013-01-10 20:00,11,84.55,84.575,84.525,84.525,14
20130201|2013-01-10 20:30,11,84.575,84.575,84.525,84.55,37
20130201|2013-01-10 21:00,11,84.575,84.6,84.575,84.6,2
20130201|2013-01-10 22:00,11,84.625,84.65,84.625,84.65,2
20130201|2013-01-10 22:30,11,84.675,84.675,84.675,84.675,1
20130201|2013-01-11 01:00,11,84.625,84.625,84.6,84.6,2
20130201|2013-01-11 01:30,11,84.6,84.6,84.6,84.6,3
20130201|2013-01-11 02:00,11,84.65,84.7,84.575,84.575,31
20130201|2013-01-11 02:30,11,84.7,84.725,84.7,84.725,9
20130201|2013-01-11 03:30,11,84.7,84.7,84.7,84.7,2
20130201|2013-01-11 04:00,11,84.575,84.575,84.575,84.575,1
20130201|2013-01-11 04:30,11,84.675,84.725,84.675,84.725,8
20130201|2013-01-11 05:00,11,84.75,84.75,84.675,84.675,6
20130201|2013-01-11 05:30,11,84.725,84.725,84.65,84.65,44
20130201|2013-01-11 06:00,11,84.65,84.65,84.625,84.625,3
20130201|2013-01-11 06:30,11,84.625,84.65,84.575,84.575,4
20130201|2013-01-11 07:00,11,84.55,84.625,84.525,84.575,56
20130201|2013-01-11 07:30,11,84.55,84.6,84.525,84.575,45
20130201|2013-01-11 08:00,11,84.575,84.65,84.45,84.65,137
20130201|2013-01-11 08:30,11,84.625,84.65,84.4,84.45,144
20130201|2013-01-11 09:00,11,84.45,84.525,84.175,84.25,1963
20130201|2013-01-11 09:30,11,84.275,84.5,84.175,84.4,903
20130201|2013-01-11 10:00,11,84.4,84.625,84.3,84.575,995
20130201|2013-01-11 10:30,11,84.575,84.825,84.5,84.575,1176
20130201|2013-01-11 11:00,11,84.575,84.7,84.4,84.55,693
20130201|2013-01-11 11:30,11,84.55,84.675,84.45,84.475,559
20130201|2013-01-11 12:00,11,84.5,84.575,84.45,84.475,614
20130201|2013-01-11 12:30,11,84.45,84.575,84.125,84.25,2298
20130201|2013-01-11 13:00,11,84.25,84.4,84.175,84.325,809
20130201|2013-01-11 13:30,11,84.325,84.475,84.325,84.35,138
20130201|2013-01-14 09:00,14,84.45,84.65,84.275,84.475,2325
20130201|2013-01-14 09:30,14,84.5,85.125,84.5,84.85,2132
20130201|2013-01-14 10:00,14,84.85,85,84.725,84.8,1177
20130201|2013-01-14 10:30,14,84.8,84.95,84.75,84.95,705
20130201|2013-01-14 11:00,14,84.925,85.275,84.875,85.1,1544
20130201|2013-01-14 11:30,14,85.075,85.175,84.875,84.975,707
20130201|2013-01-14 12:00,14,84.975,85.3,84.95,85.175,888
20130201|2013-01-14 12:30,14,85.2,85.4,85,85.175,3529
20130201|2013-01-14 13:00,14,85.175,85.325,85.175,85.225,714
20130201|2013-01-14 13:30,14,85.225,85.25,85.2,85.25,84
20130201|2013-01-14 14:00,14,85.275,85.275,85.2,85.25,11
20130201|2013-01-14 14:30,14,85.275,85.3,85.25,85.25,86
20130201|2013-01-14 15:00,14,85.25,85.375,85.15,85.225,115
20130201|2013-01-14 15:30,14,85.25,85.3,85.2,85.2,51
20130201|2013-01-14 17:00,15,85.275,85.625,85.2,85.325,62
20130201|2013-01-14 17:30,15,85.25,85.25,85.25,85.25,1
20130201|2013-01-14 18:00,15,85.25,85.25,85.25,85.25,4
20130201|2013-01-14 19:30,15,85.3,85.3,85.3,85.3,19
20130201|2013-01-14 20:00,15,85.3,85.325,85.3,85.325,2
20130201|2013-01-14 20:30,15,85.325,85.35,85.325,85.35,2
20130201|2013-01-14 21:00,15,85.275,85.35,85.275,85.275,8
20130201|2013-01-14 21:30,15,85.35,85.35,85.35,85.35,8
20130201|2013-01-14 22:00,15,85.375,85.375,85.275,85.275,9
20130201|2013-01-14 22:30,15,85.275,85.275,85.275,85.275,2
20130201|2013-01-14 23:00,15,85.275,85.275,85.275,85.275,5
20130201|2013-01-14 23:30,15,85.3,85.3,85.25,85.25,36
20130201|2013-01-15 00:00,15,85.25,85.25,85.175,85.175,24
20130201|2013-01-15 01:00,15,85.25,85.25,85.25,85.25,1
20130201|2013-01-15 02:00,15,85.175,85.175,85.025,85.025,54
20130201|2013-01-15 02:30,15,85.075,85.15,85.075,85.15,23
20130201|2013-01-15 03:30,15,85.15,85.15,85.15,85.15,1
20130201|2013-01-15 04:00,15,85.15,85.15,85.075,85.075,9
20130201|2013-01-15 04:30,15,85.125,85.15,85.075,85.075,23
20130201|2013-01-15 05:00,15,85.025,85.1,85,85.025,36
20130201|2013-01-15 05:30,15,85.1,85.1,85.1,85.1,3
20130201|2013-01-15 06:00,15,85.225,85.25,85.175,85.175,40
20130201|2013-01-15 06:30,15,85.175,85.225,85.15,85.15,55
20130201|2013-01-15 07:00,15,85.15,85.15,85.1,85.125,94
20130201|2013-01-15 07:30,15,85.15,85.225,85.1,85.15,124
20130201|2013-01-15 08:00,15,85.15,85.4,85.15,85.4,320
20130201|2013-01-15 08:30,15,85.375,85.425,85.175,85.3,422
20130201|2013-01-15 09:00,15,85.325,85.375,85.1,85.25,1118
20130201|2013-01-15 09:30,15,85.225,85.425,85.225,85.4,878
20130201|2013-01-15 10:00,15,85.4,85.475,85.375,85.45,545
20130201|2013-01-15 10:30,15,85.45,85.6,85.375,85.525,867
20130201|2013-01-15 11:00,15,85.525,85.65,85.4,85.425,749
20130201|2013-01-15 11:30,15,85.45,85.45,85.125,85.2,1039
20130201|2013-01-15 12:00,15,85.25,85.425,85.225,85.275,524
20130201|2013-01-15 12:30,15,85.275,85.35,85.125,85.275,1601
20130201|2013-01-15 13:00,15,85.3,85.3,85.175,85.225,376
20130201|2013-01-15 13:30,15,85.225,85.3,85.15,85.275,221
20130201|2013-01-15 14:00,15,85.275,85.3,85.175,85.3,109
20130201|2013-01-15 14:30,15,85.3,85.3,85.15,85.275,62
20130201|2013-01-15 15:00,15,85.3,85.375,85.25,85.3,144
20130201|2013-01-15 15:30,15,85.3,85.35,85.2,85.2,136
20130201|2013-01-15 17:00,16,85.225,85.225,85.125,85.175,79
20130201|2013-01-15 17:30,16,85.125,85.2,85.125,85.125,10
20130201|2013-01-15 18:30,16,85.125,85.125,85.125,85.125,1
20130201|2013-01-15 19:00,16,85.175,85.175,85.175,85.175,1
20130201|2013-01-15 20:00,16,85.2,85.2,85.125,85.2,4
20130201|2013-01-15 20:30,16,85.2,85.2,85.2,85.2,2
20130201|2013-01-15 21:00,16,85.2,85.3,85.15,85.3,42
20130201|2013-01-15 21:30,16,85.3,85.3,85.2,85.2,3
20130201|2013-01-15 22:00,16,85.225,85.225,85.175,85.175,10
20130201|2013-01-15 22:30,16,85.125,85.225,85.125,85.125,11
20130201|2013-01-15 23:00,16,85.125,85.125,85.125,85.125,2
20130201|2013-01-15 23:30,16,85.125,85.2,85.125,85.2,10
20130201|2013-01-16 01:30,16,85.15,85.225,85.125,85.225,7
20130201|2013-01-16 02:00,16,85.225,85.25,85.225,85.25,2
20130201|2013-01-16 02:30,16,85.15,85.2,85.075,85.2,20
20130201|2013-01-16 04:30,16,85.075,85.075,85.075,85.075,13
20130201|2013-01-16 05:00,16,85.05,85.125,85.05,85.1,30
20130201|2013-01-16 05:30,16,85.05,85.125,85.025,85.1,19
20130201|2013-01-16 06:00,16,85.1,85.1,85.1,85.1,3
20130201|2013-01-16 06:30,16,85.075,85.075,85.025,85.025,37
20130201|2013-01-16 07:00,16,85.025,85.15,85,85.1,147
20130201|2013-01-16 07:30,16,85.1,85.225,85.1,85.175,90
20130201|2013-01-16 08:00,16,85.2,85.325,85.175,85.25,98
20130201|2013-01-16 08:30,16,85.3,85.5,85.3,85.475,330
20130201|2013-01-16 09:00,16,85.5,85.5,85.175,85.375,1629
20130201|2013-01-16 09:30,16,85.375,85.6,85.3,85.375,921
20130201|2013-01-16 10:00,16,85.4,85.4,85.275,85.375,598
20130201|2013-01-16 10:30,16,85.375,85.375,85.3,85.325,467
20130201|2013-01-16 11:00,16,85.325,85.4,85.275,85.325,308
20130201|2013-01-16 11:30,16,85.325,85.425,85.275,85.35,222
20130201|2013-01-16 12:00,16,85.375,85.425,85.3,85.35,401
20130201|2013-01-16 12:30,16,85.325,85.35,85.075,85.125,1414
20130201|2013-01-16 13:00,16,85.175,85.225,85.075,85.1,412
20130201|2013-01-16 13:30,16,85.075,85.25,85.075,85.25,198
20130201|2013-01-16 14:00,16,85.25,85.275,85.175,85.275,258
20130201|2013-01-16 14:30,16,85.275,85.325,85.25,85.25,73
20130201|2013-01-16 15:00,16,85.3,85.375,85.25,85.35,72
20130201|2013-01-16 15:30,16,85.35,85.375,85.25,85.25,61
20130201|2013-01-16 17:00,17,85.4,85.4,85.25,85.4,37
20130201|2013-01-16 17:30,17,85.375,85.4,85.375,85.4,16
20130201|2013-01-16 18:00,17,85.4,85.4,85.4,85.4,1
20130201|2013-01-16 18:30,17,85.375,85.375,85.35,85.35,3
20130201|2013-01-16 19:30,17,85.35,85.4,85.35,85.4,12
20130201|2013-01-16 20:00,17,85.4,85.4,85.4,85.4,1
20130201|2013-01-16 20:30,17,85.4,85.4,85.375,85.375,9
20130201|2013-01-16 21:00,17,85.35,85.375,85.35,85.375,13
20130201|2013-01-16 22:00,17,85.325,85.375,85.25,85.25,9
20130201|2013-01-16 22:30,17,85.275,85.3,85.275,85.3,3
20130201|2013-01-16 23:30,17,85.275,85.275,85.275,85.275,8
20130201|2013-01-17 00:00,17,85.275,85.3,85.275,85.3,6
20130201|2013-01-17 01:30,17,85.275,85.275,85.275,85.275,1
20130201|2013-01-17 02:00,17,85.3,85.3,85.3,85.3,1
20130201|2013-01-17 02:30,17,85.25,85.3,85.25,85.3,21
20130201|2013-01-17 03:00,17,85.25,85.25,85.25,85.25,1
20130201|2013-01-17 03:30,17,85.3,85.3,85.3,85.3,1
20130201|2013-01-17 04:30,17,85.25,85.25,85.25,85.25,5
20130201|2013-01-17 05:00,17,85.275,85.275,85.2,85.275,31
20130201|2013-01-17 05:30,17,85.275,85.3,85.275,85.275,8
20130201|2013-01-17 06:00,17,85.3,85.3,85.25,85.25,5
20130201|2013-01-17 06:30,17,85.275,85.4,85.275,85.4,56
20130201|2013-01-17 07:00,17,85.4,85.8,85.4,85.75,542
20130201|2013-01-17 07:30,17,85.7,85.75,85.6,85.7,109
20130201|2013-01-17 08:00,17,85.7,85.95,85.7,85.925,466
20130201|2013-01-17 08:30,17,85.9,86.225,85.875,86.1,854
20130201|2013-01-17 09:00,17,86.075,86.275,85.85,85.875,1616
20130201|2013-01-17 09:30,17,85.875,86.05,85.575,85.675,1785
20130201|2013-01-17 10:00,17,85.65,85.825,85.6,85.65,705
20130201|2013-01-17 10:30,17,85.625,85.925,85.55,85.9,790
20130201|2013-01-17 11:00,17,85.9,86,85.675,85.675,556
20130201|2013-01-17 11:30,17,85.675,85.7,85.175,85.225,2170
20130201|2013-01-17 12:00,17,85.25,85.8,85.175,85.6,1283
20130201|2013-01-17 12:30,17,85.625,85.975,85.575,85.925,1322
20130201|2013-01-17 13:00,17,85.95,85.95,85.85,85.9,391
20130201|2013-01-17 13:30,17,85.9,85.9,85.825,85.875,53
20130201|2013-01-17 14:00,17,85.9,86,85.9,85.975,75
20130201|2013-01-17 14:30,17,85.925,86.275,85.925,86.2,150
20130201|2013-01-17 15:00,17,86.2,86.25,85.925,85.925,173
20130201|2013-01-17 15:30,17,85.95,86,85.825,85.925,117
20130201|2013-01-17 17:00,18,85.975,86,85.825,85.95,14
20130201|2013-01-17 17:30,18,85.85,85.9,85.85,85.9,3
20130201|2013-01-17 18:00,18,85.85,85.9,85.85,85.9,4
20130201|2013-01-17 19:00,18,85.85,85.85,85.775,85.775,17
20130201|2013-01-17 19:30,18,85.775,85.775,85.65,85.65,34
20130201|2013-01-17 20:00,18,85.65,85.725,85.65,85.725,31
20130201|2013-01-17 20:30,18,85.725,85.775,85.7,85.775,7
20130201|2013-01-17 21:00,18,85.8,85.8,85.8,85.8,2
20130201|2013-01-17 21:30,18,85.8,85.8,85.8,85.8,1
20130201|2013-01-17 22:00,18,85.9,85.9,85.9,85.9,1
20130201|2013-01-17 22:30,18,85.875,85.9,85.875,85.9,9
20130201|2013-01-17 23:00,18,85.95,85.95,85.95,85.95,4
20130201|2013-01-17 23:30,18,85.925,85.95,85.9,85.9,27
20130201|2013-01-18 00:00,18,85.95,85.95,85.95,85.95,4
20130201|2013-01-18 00:30,18,85.95,85.95,85.75,85.875,33
20130201|2013-01-18 01:00,18,85.9,85.95,85.9,85.95,4
20130201|2013-01-18 01:30,18,85.875,85.95,85.875,85.925,13
20130201|2013-01-18 02:00,18,85.95,85.975,85.925,85.95,16
20130201|2013-01-18 02:30,18,85.925,85.95,85.925,85.95,17
20130201|2013-01-18 03:00,18,85.95,85.975,85.925,85.975,15
20130201|2013-01-18 03:30,18,85.975,85.975,85.95,85.95,8
20130201|2013-01-18 04:00,18,85.975,86.1,85.975,86.075,37
20130201|2013-01-18 04:30,18,86.1,86.1,86.1,86.1,100
20130201|2013-01-18 05:00,18,86.1,86.1,86.075,86.075,16
20130201|2013-01-18 05:30,18,86.075,86.075,86.025,86.075,21
20130201|2013-01-18 06:00,18,86.05,86.05,85.975,85.975,5
20130201|2013-01-18 06:30,18,85.95,86.075,85.925,85.95,56
20130201|2013-01-18 07:00,18,85.95,86.15,85.95,86.1,89
20130201|2013-01-18 07:30,18,86.1,86.1,85.825,85.825,89
20130201|2013-01-18 08:00,18,85.825,85.875,85.75,85.825,148
20130201|2013-01-18 08:30,18,85.85,85.925,85.725,85.75,128
20130201|2013-01-18 09:00,18,85.775,85.85,85.425,85.55,2055
20130201|2013-01-18 09:30,18,85.525,85.6,85.35,85.425,1047
20130201|2013-01-18 10:00,18,85.4,85.5,85.35,85.5,593
20130201|2013-01-18 10:30,18,85.5,85.75,85.4,85.525,1122
20130201|2013-01-18 11:00,18,85.55,85.625,85.475,85.6,139
20130201|2013-01-18 11:30,18,85.6,85.775,85.6,85.7,343
20130201|2013-01-18 12:00,18,85.725,85.8,85.525,85.6,383
20130201|2013-01-18 12:30,18,85.6,85.625,85.275,85.325,944
20130201|2013-01-18 13:00,18,85.325,85.35,85.25,85.3,254
20130201|2013-01-18 13:30,18,85.3,85.35,85.25,85.325,86
20130201|2013-01-22 09:00,22,85.55,85.575,85.125,85.325,1648
20130201|2013-01-22 09:30,22,85.3,85.35,85.1,85.25,647
20130201|2013-01-22 10:00,22,85.25,85.55,85.25,85.45,339
20130201|2013-01-22 10:30,22,85.45,85.5,85.375,85.475,119
20130201|2013-01-22 11:00,22,85.5,85.55,85.45,85.55,231
20130201|2013-01-22 11:30,22,85.55,85.7,85.55,85.625,419
20130201|2013-01-22 12:00,22,85.65,85.65,85.45,85.475,242
20130201|2013-01-22 12:30,22,85.475,85.725,85.475,85.725,1231
20130201|2013-01-22 13:00,22,85.725,85.725,85.575,85.65,320
20130201|2013-01-22 13:30,22,85.65,85.725,85.65,85.65,72
20130201|2013-01-22 14:00,22,85.65,85.675,85.625,85.675,12
20130201|2013-01-22 14:30,22,85.625,85.65,85.6,85.625,22
20130201|2013-01-22 15:00,22,85.65,85.75,85.55,85.725,112
20130201|2013-01-22 15:30,22,85.725,85.775,85.65,85.675,286
20130201|2013-01-22 17:00,23,85.775,85.775,85.775,85.775,1
20130201|2013-01-22 17:30,23,85.75,85.775,85.7,85.7,30
20130201|2013-01-22 18:00,23,85.7,85.7,85.7,85.7,5
20130201|2013-01-22 18:30,23,85.7,85.7,85.7,85.7,1
20130201|2013-01-22 19:00,23,85.7,85.7,85.7,85.7,10
20130201|2013-01-22 19:30,23,85.7,85.775,85.7,85.775,11
20130201|2013-01-22 20:00,23,85.775,85.775,85.775,85.775,5
20130201|2013-01-22 20:30,23,85.75,85.75,85.75,85.75,2
20130201|2013-01-22 21:00,23,85.7,85.7,85.7,85.7,2
20130201|2013-01-22 21:30,23,85.625,85.625,85.525,85.525,4
20130201|2013-01-22 22:30,23,85.575,85.675,85.575,85.625,24
20130201|2013-01-22 23:00,23,85.625,85.625,85.625,85.625,1
20130201|2013-01-22 23:30,23,85.525,85.55,85.525,85.55,5
20130201|2013-01-23 00:00,23,85.525,85.525,85.5,85.5,49
20130201|2013-01-23 01:30,23,85.5,85.5,85.5,85.5,7
20130201|2013-01-23 02:00,23,85.5,85.5,85.5,85.5,4
20130201|2013-01-23 02:30,23,85.525,85.525,85.5,85.5,9
20130201|2013-01-23 03:00,23,85.525,85.525,85.5,85.5,5
20130201|2013-01-23 03:30,23,85.5,85.5,85.5,85.5,36
20130201|2013-01-23 04:00,23,85.525,85.525,85.425,85.425,204
20130201|2013-01-23 04:30,23,85.45,85.45,85.4,85.4,104
20130201|2013-01-23 05:00,23,85.475,85.525,85.475,85.525,2
20130201|2013-01-23 05:30,23,85.475,85.5,85.35,85.4,149
20130201|2013-01-23 06:00,23,85.35,85.4,85.35,85.375,27
20130201|2013-01-23 06:30,23,85.4,85.525,85.375,85.525,54
20130201|2013-01-23 07:00,23,85.55,85.625,85.525,85.575,35
20130201|2013-01-23 07:30,23,85.575,85.65,85.5,85.65,81
20130201|2013-01-23 08:00,23,85.675,85.675,85.5,85.525,45
20130201|2013-01-23 08:30,23,85.5,85.675,85.5,85.625,172
20130201|2013-01-23 09:00,23,85.625,85.675,85.425,85.5,656
20130201|2013-01-23 09:30,23,85.5,85.6,85.425,85.525,598
20130201|2013-01-23 10:00,23,85.525,85.6,85.375,85.525,1487
20130201|2013-01-23 10:30,23,85.45,85.475,85.35,85.425,663
20130201|2013-01-23 11:00,23,85.45,85.525,85.35,85.425,334
20130201|2013-01-23 11:30,23,85.45,85.875,85.425,85.875,1088
20130201|2013-01-23 12:00,23,85.875,85.9,85.75,85.85,699
20130201|2013-01-23 12:30,23,85.875,86,85.725,85.975,1243
20130201|2013-01-23 13:00,23,86,86.025,85.975,86.025,310
20130201|2013-01-23 13:30,23,86,86.075,85.975,86.05,61
20130201|2013-01-23 14:00,23,86.075,86.225,86.075,86.225,201
20130201|2013-01-23 14:30,23,86.225,86.275,86.125,86.15,127
20130201|2013-01-23 15:00,23,86.15,86.25,86.075,86.1,79
20130201|2013-01-23 15:30,23,86.2,86.225,86.125,86.125,37
20130201|2013-01-23 17:00,24,86.2,86.4,86.1,86.4,69
20130201|2013-01-23 17:30,24,86.375,86.6,86.375,86.575,109
20130201|2013-01-23 18:00,24,86.5,86.5,86.35,86.425,48
20130201|2013-01-23 18:30,24,86.425,86.425,86.425,86.425,5
20130201|2013-01-23 19:30,24,86.425,86.425,86.375,86.375,6
20130201|2013-01-23 20:00,24,86.4,86.4,86.4,86.4,2
20130201|2013-01-23 21:30,24,86.4,86.45,86.35,86.45,7
20130201|2013-01-23 22:00,24,86.475,86.55,86.35,86.35,28
20130201|2013-01-23 22:30,24,86.425,86.425,86.4,86.425,4
20130201|2013-01-24 00:00,24,86.4,86.425,86.4,86.425,6
20130201|2013-01-24 01:00,24,86.45,86.45,86.45,86.45,1
20130201|2013-01-24 03:00,24,86.5,86.5,86.45,86.45,6
20130201|2013-01-24 04:30,24,86.425,86.425,86.4,86.4,5
20130201|2013-01-24 05:30,24,86.35,86.35,86.35,86.35,2
20130201|2013-01-24 06:00,24,86.35,86.375,86.35,86.375,5
20130201|2013-01-24 06:30,24,86.45,86.55,86.45,86.525,52
20130201|2013-01-24 07:00,24,86.5,86.5,86.45,86.45,15
20130201|2013-01-24 07:30,24,86.5,86.625,86.5,86.625,146
20130201|2013-01-24 08:00,24,86.625,86.8,86.4,86.7,323
20130201|2013-01-24 08:30,24,86.675,87,86.625,86.9,742
20130201|2013-01-24 09:00,24,86.925,87.25,86.8,86.875,1358
20130201|2013-01-24 09:30,24,86.875,87,86.775,86.975,763
20130201|2013-01-24 10:00,24,86.975,87.025,86.7,86.9,773
20130201|2013-01-24 10:30,24,86.9,87.1,86.875,87.025,449
20130201|2013-01-24 11:00,24,86.975,87.35,86.95,87.05,805
20130201|2013-01-24 11:30,24,87.05,87.25,86.8,87.225,567
20130201|2013-01-24 12:00,24,87.175,87.4,87.125,87.4,630
20130201|2013-01-24 12:30,24,87.4,87.4,86.825,86.95,852
20130201|2013-01-24 13:00,24,86.975,87.125,86.975,87.05,268
20130201|2013-01-24 13:30,24,87.075,87.2,87.075,87.2,30
20130201|2013-01-24 14:00,24,87.2,87.2,87.2,87.2,4
20130201|2013-01-24 14:30,24,87.2,87.25,86.825,86.975,284
20130201|2013-01-24 15:00,24,86.9,86.975,86.8,86.95,35
20130201|2013-01-24 15:30,24,86.8,86.825,86.6,86.7,273
20130201|2013-01-24 17:00,25,86.75,86.8,86.675,86.7,50
20130201|2013-01-24 17:30,25,86.75,86.75,86.75,86.75,2
20130201|2013-01-24 18:00,25,86.7,86.775,86.7,86.775,8
20130201|2013-01-24 18:30,25,86.775,86.9,86.775,86.9,10
20130201|2013-01-24 19:30,25,86.9,86.9,86.9,86.9,1
20130201|2013-01-24 20:00,25,86.85,86.85,86.85,86.85,1
20130201|2013-01-24 21:00,25,86.9,86.9,86.9,86.9,5
20130201|2013-01-24 21:30,25,86.85,86.85,86.85,86.85,1
20130201|2013-01-24 22:00,25,86.85,86.85,86.85,86.85,2
20130201|2013-01-24 22:30,25,86.9,86.9,86.9,86.9,6
20130201|2013-01-24 23:00,25,86.9,86.975,86.9,86.975,2
20130201|2013-01-25 00:00,25,86.975,86.975,86.975,86.975,1
20130201|2013-01-25 00:30,25,86.975,87.025,86.975,87.025,8
20130201|2013-01-25 01:30,25,87.025,87.025,87.025,87.025,4
20130201|2013-01-25 02:00,25,86.925,86.975,86.925,86.975,7
20130201|2013-01-25 02:30,25,86.95,86.95,86.95,86.95,1
20130201|2013-01-25 03:30,25,87.025,87.025,87.025,87.025,23
20130201|2013-01-25 05:00,25,86.975,86.975,86.9,86.9,27
20130201|2013-01-25 05:30,25,86.925,86.95,86.85,86.85,13
20130201|2013-01-25 06:00,25,86.85,86.85,86.8,86.825,76
20130201|2013-01-25 06:30,25,86.875,86.875,86.65,86.65,29
20130201|2013-01-25 07:00,25,86.65,86.85,86.65,86.85,76
20130201|2013-01-25 07:30,25,86.85,86.925,86.85,86.925,128
20130201|2013-01-25 08:00,25,86.925,87.125,86.9,87.075,507
20130201|2013-01-25 08:30,25,87.075,87.125,86.8,87,295
20130201|2013-01-25 09:00,25,87,87.05,86.8,86.825,647
20130201|2013-01-25 09:30,25,86.825,86.9,86.625,86.8,760
20130201|2013-01-25 10:00,25,86.8,86.9,86.8,86.825,188
20130201|2013-01-25 10:30,25,86.825,86.85,86.725,86.775,347
20130201|2013-01-25 11:00,25,86.8,86.9,86.725,86.85,381
20130201|2013-01-25 11:30,25,86.875,86.95,86.825,86.9,351
20130201|2013-01-25 12:00,25,86.9,87.05,86.875,87.025,373
20130201|2013-01-25 12:30,25,87.05,87.125,86.825,86.825,990
20130201|2013-01-25 13:00,25,86.825,86.9,86.775,86.825,390
20130201|2013-01-25 13:30,25,86.825,86.85,86.8,86.8,43
20130201|2013-01-28 09:00,28,87.1,87.475,87.1,87.325,1465
20130201|2013-01-28 09:30,28,87.325,87.325,87.075,87.2,767
20130201|2013-01-28 10:00,28,87.2,87.4,87.1,87.4,537
20130201|2013-01-28 10:30,28,87.4,87.425,87.175,87.2,650
20130201|2013-01-28 11:00,28,87.2,87.375,87.2,87.275,530
20130201|2013-01-28 11:30,28,87.275,87.3,87.175,87.25,169
20130201|2013-01-28 12:00,28,87.25,87.275,87.15,87.15,345
20130201|2013-01-28 12:30,28,87.175,87.45,87.125,87.15,1162
20130201|2013-01-28 13:00,28,87.15,87.25,87.15,87.2,191
20130201|2013-01-28 13:30,28,87.2,87.325,87.2,87.25,93
20130201|2013-01-28 14:00,28,87.25,87.275,87.2,87.25,114
20130201|2013-01-28 14:30,28,87.2,87.25,87.15,87.15,37
20130201|2013-01-28 15:00,28,87.175,87.275,87.15,87.275,72
20130201|2013-01-28 15:30,28,87.25,87.275,87.15,87.2,48
20130201|2013-01-28 17:00,29,87.175,87.175,87.05,87.05,12
20130201|2013-01-28 17:30,29,87.05,87.05,87.05,87.05,5
20130201|2013-01-28 18:00,29,87.05,87.05,87.025,87.025,3
20130201|2013-01-28 18:30,29,87.025,87.05,87.025,87.05,6
20130201|2013-01-28 19:00,29,87.05,87.05,87.05,87.05,2
20130201|2013-01-28 19:30,29,87.05,87.05,87.05,87.05,4
20130201|2013-01-28 20:00,29,87.075,87.075,87.075,87.075,1
20130201|2013-01-28 20:30,29,87.05,87.05,86.925,86.925,30
20130201|2013-01-28 21:00,29,86.925,86.925,86.825,86.825,56
20130201|2013-01-28 21:30,29,86.825,86.9,86.775,86.85,34
20130201|2013-01-28 22:30,29,86.9,86.9,86.9,86.9,1
20130201|2013-01-28 23:00,29,86.85,86.85,86.85,86.85,16
20130201|2013-01-29 01:00,29,86.85,86.85,86.85,86.85,3
20130201|2013-01-29 02:00,29,86.875,86.9,86.825,86.825,6
20130201|2013-01-29 02:30,29,86.85,86.9,86.85,86.85,7
20130201|2013-01-29 03:00,29,86.975,86.975,86.975,86.975,1
20130201|2013-01-29 03:30,29,86.975,86.975,86.85,86.85,3
20130201|2013-01-29 04:00,29,86.825,86.9,86.825,86.9,3
20130201|2013-01-29 04:30,29,86.95,86.95,86.875,86.875,5
20130201|2013-01-29 05:00,29,87.025,87.025,87.025,87.025,3
20130201|2013-01-29 05:30,29,87,87,86.85,86.9,4
20130201|2013-01-29 06:00,29,86.875,86.9,86.875,86.9,2
20130201|2013-01-29 06:30,29,86.85,86.875,86.825,86.825,13
20130201|2013-01-29 07:00,29,86.95,86.95,86.85,86.85,5
20130201|2013-01-29 07:30,29,87.025,87.1,86.85,86.85,59
20130201|2013-01-29 08:00,29,86.95,87.15,86.925,87.1,181
20130201|2013-01-29 08:30,29,87.1,87.1,86.95,87.05,148
20130201|2013-01-29 09:00,29,87.025,87.075,86.9,87.075,576
20130201|2013-01-29 09:30,29,87.075,87.075,86.9,87.025,811
20130201|2013-01-29 10:00,29,86.975,87.1,86.95,87,594
20130201|2013-01-29 10:30,29,86.95,87.2,86.95,87.1,664
20130201|2013-01-29 11:00,29,87.05,87.3,87.025,87.1,686
20130201|2013-01-29 11:30,29,87.05,87.15,86.975,87.075,262
20130201|2013-01-29 12:00,29,87.1,87.175,86.925,87.125,631
20130201|2013-01-29 12:30,29,87.1,87.15,87,87.075,518
20130201|2013-01-29 13:00,29,87.075,87.15,87.05,87.1,310
20130201|2013-01-29 13:30,29,87.125,87.175,87.1,87.1,15
20130201|2013-01-29 14:00,29,87.125,87.175,87.125,87.175,30
20130201|2013-01-29 14:30,29,87.175,87.175,86.95,86.95,77
20130201|2013-01-29 15:00,29,86.975,87.05,86.825,87.025,173
20130201|2013-01-29 15:30,29,87.075,87.075,86.95,86.95,81
20130201|2013-01-29 17:00,30,86.95,87,86.95,86.95,20
20130201|2013-01-29 17:30,30,86.925,86.925,86.925,86.925,3
20130201|2013-01-29 18:00,30,86.925,87,86.925,87,54
20130201|2013-01-29 19:00,30,86.925,86.925,86.9,86.9,10
20130201|2013-01-29 19:30,30,86.9,86.9,86.9,86.9,1
20130201|2013-01-29 20:00,30,86.85,86.85,86.8,86.8,21
20130201|2013-01-29 20:30,30,86.8,86.85,86.8,86.825,5
20130201|2013-01-29 21:00,30,86.8,86.8,86.775,86.775,6
20130201|2013-01-29 21:30,30,86.775,86.775,86.55,86.625,119
20130201|2013-01-29 22:00,30,86.6,86.65,86.6,86.65,10
20130201|2013-01-29 22:30,30,86.725,86.875,86.725,86.875,7
20130201|2013-01-29 23:00,30,86.875,86.9,86.875,86.9,37
20130201|2013-01-29 23:30,30,86.9,86.9,86.9,86.9,6
20130201|2013-01-30 00:00,30,86.95,86.95,86.95,86.95,3
20130201|2013-01-30 01:00,30,86.975,86.975,86.975,86.975,3
20130201|2013-01-30 01:30,30,87,87,86.925,86.925,26
20130201|2013-01-30 02:00,30,86.975,86.975,86.975,86.975,14
20130201|2013-01-30 02:30,30,86.975,87.025,86.975,87.025,46
20130201|2013-01-30 03:00,30,87.05,87.075,87.025,87.05,19
20130201|2013-01-30 03:30,30,87.05,87.05,87.05,87.05,2
20130201|2013-01-30 04:00,30,87.075,87.1,87.075,87.1,27
20130201|2013-01-30 04:30,30,87.025,87.025,87.025,87.025,4
20130201|2013-01-30 05:00,30,87.025,87.05,87.025,87.025,6
20130201|2013-01-30 05:30,30,87.05,87.05,87.05,87.05,6
20130201|2013-01-30 06:00,30,87,87,86.85,86.85,23
20130201|2013-01-30 06:30,30,86.875,86.875,86.85,86.875,4
20130201|2013-01-30 07:00,30,86.8,86.875,86.7,86.8,70
20130201|2013-01-30 07:30,30,86.8,87.025,86.8,87.025,21
20130201|2013-01-30 08:00,30,87.05,87.15,86.975,87.075,58
20130201|2013-01-30 08:30,30,87.05,87.125,86.95,86.95,42
20130201|2013-01-30 09:00,30,86.925,87.25,86.9,87.175,446
20130201|2013-01-30 09:30,30,87.2,87.425,87.15,87.425,354
20130201|2013-01-30 10:00,30,87.425,87.45,87.3,87.45,174
20130201|2013-01-30 10:30,30,87.45,87.475,87.375,87.475,110
20130201|2013-01-30 11:00,30,87.4,87.5,87.375,87.425,646
20130201|2013-01-30 11:30,30,87.425,87.45,87.325,87.375,241
20130201|2013-01-30 12:00,30,87.35,87.475,87.25,87.3,245
20130201|2013-01-30 12:30,30,87.275,87.325,87,87.025,862
20130201|2013-01-30 13:00,30,87.025,87.15,86.975,87.1,467
20130201|2013-01-30 13:30,30,87.1,87.125,87.1,87.1,8
20130201|2013-01-30 14:00,30,87.125,87.125,87.025,87.025,35
20130201|2013-01-30 14:30,30,87.025,87.225,87.025,87.15,99
20130201|2013-01-30 15:00,30,87.1,87.15,86.85,87,162
20130201|2013-01-30 15:30,30,86.9,86.975,86.875,86.925,33
20130201|2013-01-30 17:00,31,86.9,86.9,86.9,86.9,2
20130201|2013-01-30 17:30,31,86.9,86.9,86.875,86.875,5
20130201|2013-01-30 19:30,31,86.9,86.9,86.825,86.825,10
20130201|2013-01-30 20:00,31,86.925,86.925,86.825,86.825,13
20130201|2013-01-30 20:30,31,86.825,86.825,86.825,86.825,1
20130201|2013-01-30 21:30,31,86.875,86.875,86.875,86.875,9
20130201|2013-01-30 22:00,31,86.85,86.925,86.85,86.925,2
20130201|2013-01-30 22:30,31,86.975,86.975,86.975,86.975,2
20130201|2013-01-30 23:00,31,86.975,86.975,86.975,86.975,4
20130201|2013-01-31 01:00,31,86.975,86.975,86.95,86.95,6
20130201|2013-01-31 01:30,31,86.95,86.95,86.95,86.95,1
20130201|2013-01-31 02:30,31,87,87.025,87,87,9
20130201|2013-01-31 03:00,31,87,87,87,87,1
20130201|2013-01-31 04:00,31,87.05,87.05,87.05,87.05,2
20130201|2013-01-31 04:30,31,87.075,87.075,87.075,87.075,2
20130201|2013-01-31 05:30,31,87.1,87.125,87.1,87.125,29
20130201|2013-01-31 06:00,31,87.1,87.175,87.1,87.125,19
20130201|2013-01-31 06:30,31,87.15,87.175,87.15,87.175,5
20130201|2013-01-31 07:00,31,87.15,87.325,87.025,87.25,84
20130201|2013-01-31 07:30,31,87.1,87.15,86.875,87.05,55
20130201|2013-01-31 08:00,31,87.05,87.25,87.05,87.25,81
20130201|2013-01-31 08:30,31,87.275,87.5,87.2,87.4,224
20130201|2013-01-31 09:00,31,87.45,87.675,87.4,87.65,723
20130201|2013-01-31 09:30,31,87.65,87.775,87.65,87.675,445
20130201|2013-01-31 10:00,31,87.7,87.875,87.7,87.85,481
20130201|2013-01-31 10:30,31,87.8,87.825,87.75,87.775,284
20130201|2013-01-31 11:00,31,87.75,87.9,87.75,87.85,668
20130201|2013-01-31 11:30,31,87.85,87.85,87.7,87.8,156
20130201|2013-01-31 12:00,31,87.8,87.85,87.575,87.65,343
20130201|2013-01-31 12:30,31,87.65,87.75,87.5,87.625,682
20130201|2013-01-31 13:00,31,87.6,87.75,87.575,87.75,356
20130201|2013-01-31 13:30,31,87.725,87.775,87.7,87.775,42
20130201|2013-01-31 14:00,31,87.775,87.8,87.775,87.8,14
20130201|2013-01-31 14:30,31,87.825,87.85,87.775,87.825,65
20130201|2013-01-31 15:00,31,87.75,87.75,87.6,87.675,131
20130201|2013-01-31 15:30,31,87.7,87.75,87.6,87.75,89
20130201|2013-01-31 17:00,1,87.675,87.675,87.5,87.675,10
20130201|2013-01-31 17:30,1,87.65,87.65,87.6,87.6,25
20130201|2013-01-31 18:00,1,87.525,87.525,87.525,87.525,1
20130201|2013-01-31 18:30,1,87.5,87.525,87.5,87.525,49
20130201|2013-01-31 19:00,1,87.6,87.6,87.6,87.6,9
20130201|2013-01-31 19:30,1,87.6,87.7,87.6,87.7,3
20130201|2013-01-31 20:00,1,87.6,87.725,87.6,87.725,9
20130201|2013-01-31 20:30,1,87.675,87.675,87.525,87.525,7
20130201|2013-01-31 21:00,1,87.525,87.525,87.525,87.525,2
20130201|2013-01-31 22:00,1,87.575,87.575,87.525,87.525,3
20130201|2013-01-31 22:30,1,87.55,87.6,87.55,87.55,5
20130201|2013-01-31 23:00,1,87.55,87.65,87.55,87.65,6
20130201|2013-01-31 23:30,1,87.65,87.65,87.65,87.65,1
20130201|2013-02-01 00:00,1,87.675,87.675,87.675,87.675,15
20130201|2013-02-01 01:00,1,87.725,87.725,87.725,87.725,3
20130201|2013-02-01 01:30,1,87.725,87.725,87.725,87.725,1
20130201|2013-02-01 02:30,1,87.65,87.65,87.65,87.65,2
20130201|2013-02-01 03:30,1,87.625,87.65,87.625,87.65,4
20130201|2013-02-01 04:00,1,87.65,87.65,87.65,87.65,1
20130201|2013-02-01 04:30,1,87.65,87.7,87.625,87.7,22
20130201|2013-02-01 06:30,1,87.7,87.7,87.7,87.7,1
20130201|2013-02-01 07:00,1,87.7,87.85,87.7,87.75,43
20130201|2013-02-01 07:30,1,87.825,87.975,87.825,87.975,113
20130201|2013-02-01 08:00,1,87.975,88,87.9,87.95,169
20130201|2013-02-01 08:30,1,88,88.1,87.925,88.025,204
20130201|2013-02-01 09:00,1,87.95,88.125,87.9,87.95,580
20130201|2013-02-01 09:30,1,87.925,88,87.825,87.975,223
20130201|2013-02-01 10:00,1,87.975,88.025,87.75,87.925,500
20130201|2013-02-01 10:30,1,87.925,88.05,87.925,87.925,355
20130201|2013-02-01 11:00,1,87.925,88,87.825,87.9,167
20130201|2013-02-01 11:30,1,87.9,87.925,87.725,87.875,372
20130201|2013-02-01 12:00,1,87.875,87.9,87.55,87.675,492
20130201|2013-02-01 12:30,1,87.675,87.75,87.5,87.7,849
20130201|2013-02-01 13:00,1,87.65,87.675,87.525,87.625,338
20130201|2013-02-01 13:30,1,87.6,87.625,87.55,87.575,35
20130201|2013-02-04 09:00,4,87.85,88.15,87.75,87.975,1162
20130201|2013-02-04 09:30,4,87.975,87.975,87.65,87.95,1030
20130201|2013-02-04 10:00,4,87.925,87.95,87.375,87.525,635
20130201|2013-02-04 10:30,4,87.5,87.65,87.475,87.55,704
20130201|2013-02-04 11:00,4,87.55,87.775,87.5,87.75,484
20130201|2013-02-04 11:30,4,87.775,87.8,87.45,87.675,543
20130201|2013-02-04 12:00,4,87.7,87.75,87.575,87.65,248
20130201|2013-02-04 12:30,4,87.65,88.075,87.575,88.025,828
20130201|2013-02-04 13:00,4,88.025,88.05,87.95,87.975,418
20130201|2013-02-04 13:30,4,87.975,88.025,87.925,88.025,50
20130201|2013-02-04 14:00,4,88,88.05,87.95,87.975,37
20130201|2013-02-04 14:30,4,88,88.025,87.775,87.875,55
20130201|2013-02-04 15:00,4,87.85,87.85,87.55,87.55,98
20130201|2013-02-04 15:30,4,87.575,87.575,87.475,87.525,83
20130201|2013-02-04 17:00,5,87.525,87.625,87.525,87.575,5
20130201|2013-02-04 17:30,5,87.625,87.7,87.625,87.7,4
20130201|2013-02-04 18:00,5,87.7,87.725,87.675,87.675,7
20130201|2013-02-04 18:30,5,87.725,87.725,87.65,87.65,2
20130201|2013-02-04 20:30,5,87.75,87.75,87.75,87.75,1
20130201|2013-02-04 21:00,5,87.725,87.725,87.725,87.725,1
20130201|2013-02-04 22:00,5,87.75,87.75,87.725,87.725,7
20130201|2013-02-04 22:30,5,87.725,87.725,87.7,87.7,3
20130201|2013-02-05 01:00,5,87.675,87.675,87.675,87.675,2
20130201|2013-02-05 01:30,5,87.675,87.675,87.575,87.575,8
20130201|2013-02-05 02:30,5,87.55,87.55,87.525,87.55,9
20130201|2013-02-05 03:00,5,87.55,87.55,87.55,87.55,2
20130201|2013-02-05 04:30,5,87.5,87.5,87.5,87.5,4
20130201|2013-02-05 05:30,5,87.675,87.75,87.675,87.75,17
20130201|2013-02-05 06:00,5,87.75,87.75,87.7,87.7,15
20130201|2013-02-05 06:30,5,87.65,87.65,87.625,87.625,25
20130201|2013-02-05 07:00,5,87.675,87.675,87.625,87.65,5
20130201|2013-02-05 07:30,5,87.625,87.675,87.55,87.575,102
20130201|2013-02-05 08:00,5,87.55,87.575,87.4,87.575,85
20130201|2013-02-05 08:30,5,87.575,87.75,87.55,87.725,149
20130201|2013-02-05 09:00,5,87.65,87.75,87.5,87.65,697
20130201|2013-02-05 09:30,5,87.65,87.775,87.5,87.775,641
20130201|2013-02-05 10:00,5,87.775,87.9,87.65,87.7,830
20130201|2013-02-05 10:30,5,87.7,87.825,87.65,87.775,437
20130201|2013-02-05 11:00,5,87.8,88.125,87.7,88.05,627
20130201|2013-02-05 11:30,5,88.025,88.275,87.95,88.275,360
20130201|2013-02-05 12:00,5,88.275,88.4,88.175,88.3,389
20130201|2013-02-05 12:30,5,88.275,88.325,88.075,88.3,357
20130201|2013-02-05 13:00,5,88.3,88.325,88.2,88.275,208
20130201|2013-02-05 13:30,5,88.275,88.275,88.2,88.225,40
20130201|2013-02-05 14:00,5,88.2,88.325,88.2,88.325,54
20130201|2013-02-05 14:30,5,88.3,88.5,88.3,88.5,135
20130201|2013-02-05 15:00,5,88.45,88.575,88.275,88.275,154
20130201|2013-02-05 15:30,5,88.3,88.325,88.225,88.225,55
20130201|2013-02-05 17:00,6,88.3,88.4,88.3,88.35,13
20130201|2013-02-05 17:30,6,88.375,88.375,88.3,88.3,3
20130201|2013-02-05 18:00,6,88.275,88.275,88.225,88.225,30
20130201|2013-02-05 18:30,6,88.3,88.35,88.3,88.35,4
20130201|2013-02-05 19:00,6,88.375,88.375,88.225,88.25,83
20130201|2013-02-05 19:30,6,88.25,88.25,88.05,88.05,36
20130201|2013-02-05 20:00,6,88.075,88.075,87.95,87.95,28
20130201|2013-02-05 21:00,6,88.025,88.025,88.025,88.025,1
20130201|2013-02-05 21:30,6,88.05,88.075,88.05,88.075,2
20130201|2013-02-05 23:00,6,88.05,88.05,88.025,88.025,14
20130201|2013-02-06 00:00,6,88.025,88.025,88.025,88.025,3
20130201|2013-02-06 01:30,6,88.025,88.025,88.025,88.025,1
20130201|2013-02-06 02:00,6,88.05,88.05,88.05,88.05,1
20130201|2013-02-06 02:30,6,88.05,88.05,88.05,88.05,7
20130201|2013-02-06 03:00,6,88.025,88.025,88,88,18
20130201|2013-02-06 03:30,6,88.025,88.025,88.025,88.025,1
20130201|2013-02-06 04:30,6,88.025,88.025,88.025,88.025,1
20130201|2013-02-06 05:30,6,88.025,88.075,88.025,88.05,8
20130201|2013-02-06 06:00,6,88.05,88.05,88,88.05,65
20130201|2013-02-06 06:30,6,88.05,88.1,88.025,88.025,31
20130201|2013-02-06 07:00,6,88.05,88.15,88.05,88.15,27
20130201|2013-02-06 07:30,6,88.15,88.5,88.15,88.5,86
20130201|2013-02-06 08:00,6,88.5,88.7,88.5,88.5,130
20130201|2013-02-06 08:30,6,88.375,88.4,88.225,88.3,130
20130201|2013-02-06 09:00,6,88.325,88.325,87.575,87.6,1930
20130201|2013-02-06 09:30,6,87.625,87.675,87.225,87.425,1748
20130201|2013-02-06 10:00,6,87.425,87.7,87.4,87.45,461
20130201|2013-02-06 10:30,6,87.45,87.575,87.4,87.45,279
20130201|2013-02-06 11:00,6,87.475,87.65,87.425,87.5,183
20130201|2013-02-06 11:30,6,87.5,87.5,87.45,87.45,101
20130201|2013-02-06 12:00,6,87.5,87.5,87.3,87.375,223
20130201|2013-02-06 12:30,6,87.375,87.425,86.825,86.875,924
20130201|2013-02-06 13:00,6,86.85,87.05,86.85,86.975,346
20130201|2013-02-06 13:30,6,87,87.025,86.95,87,22
20130201|2013-02-06 14:00,6,87.075,87.1,87.05,87.05,12
20130201|2013-02-06 14:30,6,86.975,86.975,86.95,86.975,24
20130201|2013-02-06 15:00,6,86.975,87.425,86.85,86.85,346
20130201|2013-02-06 15:30,6,86.875,86.9,86.75,86.75,108
20130201|2013-02-06 17:00,7,86.9,87.15,86.9,86.975,16
20130201|2013-02-06 18:30,7,86.95,86.95,86.95,86.95,1
20130201|2013-02-06 19:30,7,86.875,86.875,86.75,86.75,35
20130201|2013-02-06 20:30,7,86.725,86.725,86.6,86.6,9
20130201|2013-02-06 22:00,7,86.8,86.8,86.8,86.8,1
20130201|2013-02-07 02:00,7,86.7,86.7,86.65,86.65,7
20130201|2013-02-07 02:30,7,86.65,86.675,86.625,86.625,11
20130201|2013-02-07 03:00,7,86.625,86.625,86.625,86.625,3
20130201|2013-02-07 03:30,7,86.6,86.6,86.5,86.5,82
20130201|2013-02-07 04:30,7,86.575,86.575,86.575,86.575,6
20130201|2013-02-07 05:00,7,86.6,86.6,86.6,86.6,1
20130201|2013-02-07 05:30,7,86.6,86.6,86.6,86.6,1
20130201|2013-02-07 06:00,7,86.625,86.7,86.625,86.7,38
20130201|2013-02-07 07:00,7,86.7,86.7,86.7,86.7,2
20130201|2013-02-07 07:30,7,86.625,86.7,86.6,86.6,51
20130201|2013-02-07 08:00,7,86.7,86.725,86.5,86.725,129
20130201|2013-02-07 08:30,7,86.75,86.925,86.75,86.875,84
20130201|2013-02-07 09:00,7,86.85,87.2,86.8,86.875,372
20130201|2013-02-07 09:30,7,86.85,87.2,86.75,87.2,413
20130201|2013-02-07 10:00,7,87.175,87.2,86.95,87.025,228
20130201|2013-02-07 10:30,7,87.05,87.075,86.95,86.95,326
20130201|2013-02-07 11:00,7,86.95,87.175,86.925,87.05,266
20130201|2013-02-07 11:30,7,87.075,87.1,87.05,87.075,37
20130201|2013-02-07 12:00,7,87.075,87.175,87.025,87.125,171
20130201|2013-02-07 12:30,7,87.1,87.225,87,87.025,730
20130201|2013-02-07 13:00,7,87.025,87.125,87,87.075,350
20130201|2013-02-07 13:30,7,87.075,87.1,87.05,87.075,33
20130201|2013-02-07 14:00,7,87.05,87.075,87.05,87.075,3
20130201|2013-02-07 14:30,7,87.075,87.075,87,87,85
20130201|2013-02-07 15:00,7,87,87.025,86.875,86.925,171
20130201|2013-02-07 15:30,7,86.9,86.95,86.9,86.95,7
20130201|2013-02-07 17:00,8,87,87,87,87,1
20130201|2013-02-07 19:30,8,87,87,87,87,1
20130201|2013-02-07 21:00,8,87.1,87.1,87.1,87.1,1
20130201|2013-02-07 22:00,8,87.1,87.1,87.1,87.1,1
20130201|2013-02-07 22:30,8,87.1,87.15,87.1,87.15,6
20130201|2013-02-08 01:30,8,86.95,86.95,86.95,86.95,5
20130201|2013-02-08 02:00,8,86.925,86.925,86.925,86.925,3
20130201|2013-02-08 03:00,8,86.925,86.925,86.9,86.9,5
20130201|2013-02-08 04:00,8,86.875,86.875,86.875,86.875,8
20130201|2013-02-08 05:00,8,86.9,86.9,86.9,86.9,1
20130201|2013-02-08 05:30,8,86.875,86.875,86.875,86.875,5
20130201|2013-02-08 06:00,8,86.875,86.875,86.875,86.875,1
20130201|2013-02-08 06:30,8,86.925,86.925,86.925,86.925,5
20130201|2013-02-08 07:00,8,86.925,86.95,86.875,86.875,13
20130201|2013-02-08 07:30,8,86.9,87,86.9,86.95,50
20130201|2013-02-08 08:00,8,86.975,87,86.925,86.95,75
20130201|2013-02-08 08:30,8,86.925,87.2,86.925,87.2,210
20130201|2013-02-08 09:00,8,87.225,87.225,86.975,87.075,350
20130201|2013-02-08 09:30,8,87.125,87.25,87.1,87.125,274
20130201|2013-02-08 10:00,8,87.15,87.2,86.875,87.075,307
20130201|2013-02-08 10:30,8,87.075,87.1,86.925,86.975,112
20130201|2013-02-08 11:00,8,86.975,87.025,86.825,86.9,200
20130201|2013-02-08 11:30,8,86.925,86.95,86.75,86.825,149
20130201|2013-02-08 12:00,8,86.825,87,86.775,86.925,107
20130201|2013-02-08 12:30,8,86.825,86.875,86.375,86.525,996
20130201|2013-02-08 13:00,8,86.525,86.725,86.525,86.65,428
20130201|2013-02-08 13:30,8,86.675,86.775,86.65,86.75,89
20130201|2013-02-11 09:00,11,86.8,86.925,86.45,86.55,931
20130201|2013-02-11 09:30,11,86.575,86.675,86.5,86.65,267
20130201|2013-02-11 10:00,11,86.65,86.875,86.65,86.7,526
20130201|2013-02-11 10:30,11,86.7,86.7,86.575,86.65,184
20130201|2013-02-11 11:00,11,86.65,86.85,86.625,86.725,93
20130201|2013-02-11 11:30,11,86.7,86.7,86.575,86.625,114
20130201|2013-02-11 12:00,11,86.625,86.65,86.525,86.525,103
20130201|2013-02-11 12:30,11,86.5,86.9,86.45,86.9,422
20130201|2013-02-11 13:00,11,86.925,86.95,86.75,86.75,249
20130201|2013-02-11 13:30,11,86.775,86.875,86.775,86.875,7
20130201|2013-02-11 14:00,11,86.85,86.925,86.85,86.9,7
20130201|2013-02-11 14:30,11,86.85,86.925,86.825,86.825,3
20130201|2013-02-11 15:00,11,86.75,86.775,86.675,86.675,24
20130201|2013-02-11 15:30,11,86.7,86.7,86.7,86.7,45
20130201|2013-02-11 17:00,12,86.775,86.775,86.75,86.75,2
20130201|2013-02-11 18:00,12,86.9,87,86.9,87,9
20130201|2013-02-11 18:30,12,87,87.025,87,87.025,2
20130201|2013-02-11 20:30,12,87,87,87,87,10
20130201|2013-02-11 21:30,12,86.95,86.95,86.95,86.95,4
20130201|2013-02-11 23:00,12,86.95,86.95,86.95,86.95,17
20130201|2013-02-12 00:30,12,87.025,87.025,87.025,87.025,1
20130201|2013-02-12 01:00,12,86.95,86.95,86.95,86.95,9
20130201|2013-02-12 03:30,12,86.95,86.95,86.95,86.95,1
20130201|2013-02-12 04:30,12,86.95,86.95,86.95,86.95,1
20130201|2013-02-12 05:30,12,86.95,86.95,86.9,86.9,24
20130201|2013-02-12 07:00,12,86.9,86.9,86.725,86.725,19
20130201|2013-02-12 07:30,12,86.875,86.875,86.875,86.875,1
20130201|2013-02-12 08:00,12,86.875,87.175,86.875,87.125,243
20130201|2013-02-12 08:30,12,87.2,87.275,87.075,87.2,315
20130201|2013-02-12 09:00,12,87.25,87.25,86.975,87.05,332
20130201|2013-02-12 09:30,12,87.1,87.125,86.925,86.95,253
20130201|2013-02-12 10:00,12,87,87.1,86.925,87.05,147
20130201|2013-02-12 10:30,12,87.05,87.125,87.05,87.075,64
20130201|2013-02-12 11:00,12,87.075,87.125,87.05,87.075,19
20130201|2013-02-12 11:30,12,87.1,87.15,87.05,87.125,78
20130201|2013-02-12 12:00,12,87.125,87.15,87.1,87.15,63
20130201|2013-02-12 12:30,12,87.1,87.25,87.1,87.2,351
20130201|2013-02-12 13:00,12,87.2,87.2,87.1,87.1,51
20130201|2013-02-12 13:30,12,87.1,87.1,87.1,87.1,31
20130201|2013-02-12 14:00,12,87.05,87.1,87.05,87.1,13
20130201|2013-02-12 14:30,12,87.05,87.05,87.05,87.05,2
20130201|2013-02-12 15:00,12,87.125,87.35,87.125,87.25,399
20130201|2013-02-12 15:30,12,87.25,87.275,87.25,87.275,45
20130201|2013-02-12 17:30,13,87.3,87.3,87.3,87.3,3
20130201|2013-02-12 18:00,13,87.3,87.3,87.3,87.3,2
20130201|2013-02-12 20:00,13,87.25,87.25,87.25,87.25,6
20130201|2013-02-12 20:30,13,87.3,87.3,87.3,87.3,1
20130201|2013-02-13 00:30,13,87.3,87.3,87.3,87.3,2
20130201|2013-02-13 04:00,13,87.3,87.4,87.3,87.4,84
20130201|2013-02-13 04:30,13,87.35,87.35,87.35,87.35,1
20130201|2013-02-13 06:30,13,87.35,87.35,87.35,87.35,2
20130201|2013-02-13 07:00,13,87.35,87.35,87.35,87.35,5
20130201|2013-02-13 07:30,13,87.35,87.35,87.35,87.35,2
20130201|2013-02-13 08:00,13,87.35,87.35,87.275,87.3,89
20130201|2013-02-13 08:30,13,87.275,87.4,87.275,87.35,86
20130201|2013-02-13 09:00,13,87.35,87.4,87.3,87.325,217
20130201|2013-02-13 09:30,13,87.375,87.4,87.325,87.35,81
20130201|2013-02-13 10:00,13,87.375,87.475,87.375,87.425,110
20130201|2013-02-13 10:30,13,87.45,87.5,87.425,87.5,97
20130201|2013-02-13 11:00,13,87.475,87.525,87.25,87.5,567
20130201|2013-02-13 11:30,13,87.525,87.55,87.35,87.4,122
20130201|2013-02-13 12:00,13,87.375,87.375,87.3,87.325,375
20130201|2013-02-13 12:30,13,87.325,87.475,87.3,87.45,230
20130201|2013-02-13 13:00,13,87.425,87.45,87.4,87.4,57
20130201|2013-02-13 13:30,13,87.45,87.45,87.45,87.45,6
20130201|2013-02-13 14:00,13,87.45,87.525,87.45,87.5,60
20130201|2013-02-13 14:30,13,87.525,87.55,87.45,87.5,75
20130201|2013-02-13 15:00,13,87.5,87.5,87.4,87.4,43
20130201|2013-02-13 15:30,13,87.375,87.375,87.25,87.3,201
20130201|2013-02-13 17:00,14,87.35,87.4,87.35,87.4,50
20130201|2013-02-13 18:30,14,87.325,87.325,87.325,87.325,1
20130201|2013-02-13 19:00,14,87.325,87.325,87.325,87.325,11
20130201|2013-02-13 19:30,14,87.325,87.325,87.325,87.325,15
20130201|2013-02-13 20:30,14,87.325,87.325,87.325,87.325,20
20130201|2013-02-13 22:30,14,87.4,87.4,87.4,87.4,3
20130201|2013-02-14 03:00,14,87.4,87.4,87.4,87.4,1
20130201|2013-02-14 04:30,14,87.425,87.45,87.425,87.45,2
20130201|2013-02-14 05:00,14,87.45,87.45,87.45,87.45,25
20130201|2013-02-14 05:30,14,87.475,87.575,87.475,87.575,23
20130201|2013-02-14 06:00,14,87.55,87.55,87.55,87.55,27
20130201|2013-02-14 07:00,14,87.55,87.55,87.55,87.55,27
20130201|2013-02-14 07:30,14,87.55,87.575,87.55,87.55,14
20130201|2013-02-14 08:00,14,87.55,87.55,87.5,87.5,25
20130201|2013-02-14 08:30,14,87.5,87.575,87.5,87.575,22
20130201|2013-02-14 09:00,14,87.55,87.6,87.475,87.575,135
20130201|2013-02-14 09:30,14,87.525,87.625,87.475,87.625,94
20130201|2013-02-14 10:00,14,87.625,87.7,87.625,87.675,168
20130201|2013-02-14 10:30,14,87.7,87.7,87.625,87.7,186
20130201|2013-02-14 11:00,14,87.675,87.725,87.65,87.7,110
20130201|2013-02-14 11:30,14,87.725,87.75,87.675,87.7,296
20130401|2012-07-05 14:30,5,85.9,85.925,85.9,85.925,22
20130401|2012-07-05 15:00,5,86,86,86,86,3
20130401|2012-07-05 15:30,5,86,86,85.9,85.9,69
20130401|2012-07-05 18:30,6,86.05,86.05,85.9,85.9,3
20130401|2012-07-05 19:00,6,86.05,86.25,86.05,86.25,13
20130401|2012-07-05 22:00,6,85.9,85.9,85.85,85.85,8
20130401|2012-07-06 00:30,6,85.9,85.9,85.9,85.9,3
20130401|2012-07-06 01:00,6,85.9,85.9,85.85,85.85,4
20130401|2012-07-06 04:30,6,86.025,86.025,86.025,86.025,2
20130401|2012-07-06 05:00,6,85.925,85.925,85.925,85.925,10
20130401|2012-07-06 05:30,6,85.875,85.925,85.875,85.875,4
20130401|2012-07-06 06:00,6,85.975,85.975,85.975,85.975,2
20130401|2012-07-06 06:30,6,85.95,86,85.95,86,5
20130401|2012-07-06 07:00,6,86,86,85.875,85.875,4
20130401|2012-07-06 07:30,6,85.825,85.825,85.775,85.775,9
20130401|2012-07-06 08:00,6,85.775,86,85.75,86,23
20130401|2012-07-06 08:30,6,86,86,85.775,85.775,5
20130401|2012-07-06 09:00,6,85.775,85.925,85.65,85.925,59
20130401|2012-07-06 09:30,6,85.95,86,85.825,85.825,22
20130401|2012-07-06 10:00,6,85.75,85.8,85.675,85.675,24
20130401|2012-07-06 10:30,6,85.725,85.875,85.725,85.875,15
20130401|2012-07-06 11:00,6,85.9,86.025,85.775,86.025,30
20130401|2012-07-06 11:30,6,86.05,86.1,86,86.025,16
20130401|2012-07-06 12:00,6,85.85,85.85,85.625,85.675,42
20130401|2012-07-06 12:30,6,85.675,86,85.675,86,47
20130401|2012-07-06 13:00,6,85.975,86.05,85.95,85.95,50
20130401|2012-07-06 13:30,6,86.025,86.025,86,86,5
20130401|2012-07-09 09:00,9,86.1,86.65,86.1,86.575,223
20130401|2012-07-09 09:30,9,86.6,87.1,86.4,87.05,319
20130401|2012-07-09 10:00,9,86.975,87.275,86.95,87.2,144
20130401|2012-07-09 10:30,9,87.2,87.25,87.075,87.2,68
20130401|2012-07-09 11:00,9,87.25,87.725,87.25,87.7,234
20130401|2012-07-09 11:30,9,87.75,88.15,87.625,88.1,745
20130401|2012-07-09 12:00,9,88.05,88.4,88.05,88.4,173
20130401|2012-07-09 12:30,9,88.35,88.775,88.35,88.65,210
20130401|2012-07-09 13:00,9,88.8,89,88.65,88.725,262
20130401|2012-07-09 13:30,9,88.7,88.95,88.7,88.8,9
20130401|2012-07-09 14:00,9,88.8,88.8,88.65,88.75,29
20130401|2012-07-09 14:30,9,88.65,88.65,88.5,88.5,16
20130401|2012-07-09 15:00,9,88.4,88.4,88.4,88.4,10
20130401|2012-07-09 15:30,9,88.35,88.35,88.15,88.15,25
20130401|2012-07-09 17:00,10,88.125,88.125,88.1,88.1,15
20130401|2012-07-09 17:30,10,88.1,88.1,88.05,88.05,3
20130401|2012-07-09 19:30,10,87.975,87.975,87.95,87.95,11
20130401|2012-07-09 20:00,10,87.9,87.9,87.9,87.9,10
20130401|2012-07-09 21:00,10,88.05,88.275,88.05,88.275,4
20130401|2012-07-09 23:00,10,88.35,88.375,88.325,88.375,12
20130401|2012-07-10 03:00,10,88.5,88.5,88.5,88.5,4
20130401|2012-07-10 03:30,10,88.55,88.575,88.5,88.5,6
20130401|2012-07-10 06:30,10,88.575,88.7,88.575,88.7,2
20130401|2012-07-10 07:00,10,88.55,88.55,88.45,88.45,13
20130401|2012-07-10 07:30,10,88.425,88.425,88.425,88.425,1
20130401|2012-07-10 08:00,10,88.025,88.025,87.9,87.9,35
20130401|2012-07-10 08:30,10,88,88.025,87.95,87.95,35
20130401|2012-07-10 09:00,10,87.95,88.1,87.675,88.025,206
20130401|2012-07-10 09:30,10,88.025,88.2,88,88.125,345
20130401|2012-07-10 10:00,10,88.2,88.2,87.9,88.025,261
20130401|2012-07-10 10:30,10,88.025,88.25,88.025,88.225,53
20130401|2012-07-10 11:00,10,88.15,88.225,88.15,88.225,18
20130401|2012-07-10 11:30,10,88.2,88.25,88.1,88.175,40
20130401|2012-07-10 12:00,10,88.175,88.3,88.05,88.25,83
20130401|2012-07-10 12:30,10,88.275,88.35,88.125,88.125,137
20130401|2012-07-10 13:00,10,88.25,88.3,88.075,88.175,45
20130401|2012-07-10 13:30,10,88.05,88.05,87.95,88.05,7
20130401|2012-07-10 14:30,10,88,88,87.925,87.925,5
20130401|2012-07-10 15:00,10,87.925,87.925,87.925,87.925,2
20130401|2012-07-10 17:00,11,87.8,87.8,87.8,87.8,15
20130401|2012-07-10 17:30,11,87.95,87.95,87.95,87.95,1
20130401|2012-07-10 21:30,11,88,88,88,88,1
20130401|2012-07-11 02:30,11,88.4,88.4,88.4,88.4,1
20130401|2012-07-11 04:00,11,88.4,88.4,88.4,88.4,1
20130401|2012-07-11 04:30,11,88.375,88.375,88.375,88.375,2
20130401|2012-07-11 07:00,11,88.125,88.35,88.125,88.35,3
20130401|2012-07-11 07:30,11,88.35,88.575,88.35,88.5,67
20130401|2012-07-11 08:00,11,88.45,88.575,88.45,88.575,27
20130401|2012-07-11 08:30,11,88.45,88.55,88.375,88.375,15
20130401|2012-07-11 09:00,11,88.35,88.425,87.925,87.925,76
20130401|2012-07-11 09:30,11,88.1,88.225,87.975,88,47
20130401|2012-07-11 10:00,11,87.95,88.025,87.9,87.975,27
20130401|2012-07-11 10:30,11,87.825,87.85,87.675,87.675,46
20130401|2012-07-11 11:00,11,87.8,87.85,87.55,87.8,67
20130401|2012-07-11 11:30,11,87.7,87.925,87.675,87.775,56
20130401|2012-07-11 12:00,11,87.775,87.775,87.425,87.425,57
20130401|2012-07-11 12:30,11,87.475,87.55,86.375,86.375,88
20130401|2012-07-11 13:00,11,86.525,86.625,86.175,86.3,57
20130401|2012-07-11 13:30,11,86.325,86.4,86.15,86.4,22
20130401|2012-07-11 14:00,11,86.325,86.325,86.325,86.325,2
20130401|2012-07-11 14:30,11,86.475,86.475,86.1,86.1,11
20130401|2012-07-11 15:00,11,86.3,86.3,86.25,86.25,2
20130401|2012-07-11 15:30,11,86.35,86.35,85.95,85.95,8
20130401|2012-07-11 17:00,12,86.55,86.65,86.55,86.65,2
20130401|2012-07-11 19:00,12,86.625,86.875,86.625,86.7,11
20130401|2012-07-12 00:30,12,86.4,86.4,86.4,86.4,1
20130401|2012-07-12 01:00,12,86.4,86.4,86.4,86.4,5
20130401|2012-07-12 05:30,12,86.225,86.25,86.125,86.125,14
20130401|2012-07-12 08:00,12,86.325,86.325,86.175,86.325,11
20130401|2012-07-12 08:30,12,86.475,86.575,86.4,86.4,27
20130401|2012-07-12 09:00,12,86.275,86.55,86.2,86.325,79
20130401|2012-07-12 09:30,12,86.7,86.775,86.375,86.725,92
20130401|2012-07-12 10:00,12,86.725,86.875,86.675,86.85,150
20130401|2012-07-12 10:30,12,86.725,86.75,86.6,86.6,53
20130401|2012-07-12 11:00,12,86.575,86.725,86.425,86.475,21
20130401|2012-07-12 11:30,12,86.525,86.525,86.325,86.375,34
20130401|2012-07-12 12:00,12,86.325,86.425,86.25,86.425,20
20130401|2012-07-12 12:30,12,86.525,86.575,86.3,86.5,255
20130401|2012-07-12 13:00,12,86.6,86.65,86.3,86.3,55
20130401|2012-07-12 13:30,12,86.325,86.425,86.325,86.325,3
20130401|2012-07-12 14:30,12,86.375,86.375,86.375,86.375,3
20130401|2012-07-12 15:30,12,86.15,86.15,86.15,86.15,1
20130401|2012-07-13 06:00,13,85.65,85.65,85.475,85.475,2
20130401|2012-07-13 06:30,13,85.5,85.5,85.5,85.5,1
20130401|2012-07-13 07:00,13,85.575,85.65,85.575,85.65,10
20130401|2012-07-13 07:30,13,85.625,85.7,85.6,85.7,32
20130401|2012-07-13 08:00,13,85.775,85.775,85.625,85.775,4
20130401|2012-07-13 08:30,13,85.8,85.875,85.775,85.775,15
20130401|2012-07-13 09:00,13,85.775,85.875,85.6,85.675,27
20130401|2012-07-13 09:30,13,85.7,85.725,85.4,85.45,94
20130401|2012-07-13 10:00,13,85.45,85.475,85.075,85.35,98
20130401|2012-07-13 10:30,13,85.3,85.475,85.3,85.475,87
20130401|2012-07-13 11:00,13,85.45,85.475,85.4,85.475,62
20130401|2012-07-13 11:30,13,85.525,85.7,85.45,85.65,85
20130401|2012-07-13 12:00,13,85.65,85.775,85.625,85.75,120
20130401|2012-07-13 12:30,13,85.7,85.75,84.9,85.15,283
20130401|2012-07-13 13:00,13,85.125,85.275,85.025,85.025,88
20130401|2012-07-13 13:30,13,85.05,85.125,85.025,85.125,3
20130401|2012-07-16 09:00,16,85.3,85.525,84.775,84.85,140
20130401|2012-07-16 09:30,16,84.8,84.9,84.725,84.825,45
20130401|2012-07-16 10:00,16,84.85,84.85,84.625,84.85,83
20130401|2012-07-16 10:30,16,84.7,85.55,84.7,85.55,76
20130401|2012-07-16 11:00,16,85.5,85.6,85.425,85.425,49
20130401|2012-07-16 11:30,16,85.4,85.4,85.3,85.35,74
20130401|2012-07-16 12:00,16,85.3,85.45,85.3,85.3,89
20130401|2012-07-16 12:30,16,85.3,85.55,85.225,85.525,102
20130401|2012-07-16 13:00,16,85.575,85.575,85.375,85.375,13
20130401|2012-07-16 13:30,16,85.3,85.4,85.3,85.4,11
20130401|2012-07-16 14:00,16,85.525,85.55,85.525,85.55,6
20130401|2012-07-16 15:00,16,85.275,85.275,85.275,85.275,1
20130401|2012-07-16 15:30,16,85.4,85.4,85.25,85.25,8
20130401|2012-07-16 17:00,17,85.55,85.55,85.55,85.55,5
20130401|2012-07-16 17:30,17,85.4,85.5,85.4,85.5,7
20130401|2012-07-16 18:00,17,85.5,85.5,85.5,85.5,1
20130401|2012-07-16 19:30,17,85.525,85.525,85.5,85.5,3
20130401|2012-07-16 22:00,17,85.3,85.3,85.3,85.3,1
20130401|2012-07-16 23:00,17,85.35,85.35,85.35,85.35,1
20130401|2012-07-17 02:30,17,85.225,85.225,85.225,85.225,1
20130401|2012-07-17 05:30,17,85.2,85.2,85.2,85.2,1
20130401|2012-07-17 07:00,17,85.325,85.325,85.325,85.325,1
20130401|2012-07-17 08:00,17,85.225,85.35,85.225,85.35,9
20130401|2012-07-17 08:30,17,85.4,85.4,85.375,85.375,4
20130401|2012-07-17 09:00,17,85.275,85.475,84.9,84.9,40
20130401|2012-07-17 09:30,17,84.825,84.875,84.625,84.7,69
20130401|2012-07-17 10:00,17,84.85,84.95,84.55,84.6,35
20130401|2012-07-17 10:30,17,84.6,84.825,84.6,84.825,17
20130401|2012-07-17 11:00,17,84.775,84.775,84.6,84.625,73
20130401|2012-07-17 11:30,17,84.625,84.675,84.6,84.675,14
20130401|2012-07-17 12:00,17,84.6,84.65,84.525,84.525,30
20130401|2012-07-17 12:30,17,84.55,84.85,84.55,84.775,41
20130401|2012-07-17 13:00,17,84.675,84.725,84.575,84.575,14
20130401|2012-07-17 13:30,17,84.75,84.75,84.65,84.65,14
20130401|2012-07-17 14:30,17,84.775,84.775,84.725,84.775,6
20130401|2012-07-17 15:00,17,84.75,84.75,84.75,84.75,1
20130401|2012-07-17 17:30,18,84.825,84.85,84.65,84.65,6
20130401|2012-07-17 20:00,18,84.5,84.5,84.425,84.425,3
20130401|2012-07-17 20:30,18,84.425,84.425,84.425,84.425,6
20130401|2012-07-17 23:00,18,84.5,84.5,84.5,84.5,1
20130401|2012-07-18 03:30,18,84.375,84.375,84.375,84.375,2
20130401|2012-07-18 04:00,18,84.3,84.3,84.3,84.3,1
20130401|2012-07-18 06:30,18,84.45,84.45,84.45,84.45,2
20130401|2012-07-18 07:00,18,84.175,84.175,84.175,84.175,4
20130401|2012-07-18 07:30,18,84.45,84.525,84.45,84.525,6
20130401|2012-07-18 08:00,18,84.525,85.175,84.525,85.025,40
20130401|2012-07-18 08:30,18,85.175,85.575,85,85.325,62
20130401|2012-07-18 09:00,18,85.05,85.35,84.7,85.3,70
20130401|2012-07-18 09:30,18,85.4,85.4,85.05,85.125,52
20130401|2012-07-18 10:00,18,85.225,85.225,85.025,85.225,12
20130401|2012-07-18 10:30,18,85.125,85.4,85.125,85.2,24
20130401|2012-07-18 11:00,18,85.3,86.575,85.3,86.575,101
20130401|2012-07-18 11:30,18,86.525,86.525,86.35,86.375,15
20130401|2012-07-18 12:00,18,86.3,86.4,86.175,86.175,52
20130401|2012-07-18 12:30,18,86.025,86.175,85.8,85.85,73
20130401|2012-07-18 13:00,18,85.825,86,85.825,85.9,70
20130401|2012-07-18 13:30,18,85.925,85.975,85.925,85.975,3
20130401|2012-07-18 14:00,18,86.1,86.1,85.925,85.925,4
20130401|2012-07-18 14:30,18,86.15,86.15,86.15,86.15,5
20130401|2012-07-18 15:00,18,86.15,86.15,86.15,86.15,12
20130401|2012-07-18 15:30,18,86.15,86.2,86.15,86.2,4
20130401|2012-07-18 20:00,19,86.025,86.025,86.025,86.025,2
20130401|2012-07-19 01:00,19,86.15,86.15,86.15,86.15,10
20130401|2012-07-19 02:30,19,85.9,85.9,85.9,85.9,2
20130401|2012-07-19 03:30,19,85.9,85.9,85.9,85.9,1
20130401|2012-07-19 05:30,19,85.925,85.925,85.85,85.85,3
20130401|2012-07-19 06:30,19,86.25,86.325,86.25,86.25,4
20130401|2012-07-19 07:00,19,86.4,86.575,86.375,86.4,41
20130401|2012-07-19 07:30,19,86.35,86.45,86.35,86.45,10
20130401|2012-07-19 08:00,19,86.225,86.25,86.1,86.25,24
20130401|2012-07-19 08:30,19,86.2,86.3,86.2,86.3,21
20130401|2012-07-19 09:00,19,86.325,86.375,85.85,85.85,78
20130401|2012-07-19 09:30,19,85.825,86.025,85.8,85.8,36
20130401|2012-07-19 10:00,19,85.75,85.925,85.7,85.875,21
20130401|2012-07-19 10:30,19,85.825,85.85,85.6,85.85,51
20130401|2012-07-19 11:00,19,85.8,85.95,85.775,85.95,36
20130401|2012-07-19 11:30,19,85.925,85.95,85.925,85.925,13
20130401|2012-07-19 12:00,19,86.025,86.025,85.75,85.75,4
20130401|2012-07-19 12:30,19,85.65,85.7,85.075,85.225,119
20130401|2012-07-19 13:00,19,85.175,85.25,85.05,85.05,47
20130401|2012-07-19 13:30,19,85.05,85.05,85.05,85.05,1
20130401|2012-07-19 14:30,19,85.2,85.2,85.2,85.2,1
20130401|2012-07-19 17:00,20,85.2,85.2,85.2,85.2,1
20130401|2012-07-20 07:30,20,85.275,85.325,85.225,85.225,4
20130401|2012-07-20 08:00,20,85.35,85.375,85.175,85.375,17
20130401|2012-07-20 08:30,20,85.4,85.4,85.3,85.35,19
20130401|2012-07-20 09:00,20,85.375,85.7,85.275,85.7,38
20130401|2012-07-20 09:30,20,85.675,85.8,85.675,85.7,44
20130401|2012-07-20 10:00,20,85.75,85.775,85.675,85.675,18
20130401|2012-07-20 10:30,20,85.65,85.75,85.325,85.625,198
20130401|2012-07-20 11:00,20,85.575,85.575,85.4,85.4,110
20130401|2012-07-20 11:30,20,85.375,85.375,85.175,85.25,131
20130401|2012-07-20 12:00,20,85.15,85.3,85.15,85.3,57
20130401|2012-07-20 12:30,20,85.3,85.65,85.3,85.475,78
20130401|2012-07-20 13:00,20,85.5,85.55,85.425,85.425,27
20130401|2012-07-20 13:30,20,85.4,85.5,85.35,85.45,18
20130401|2012-07-23 09:00,23,85.475,85.475,84.8,84.925,86
20130401|2012-07-23 09:30,23,85,85.275,84.825,85.275,49
20130401|2012-07-23 10:00,23,85.125,85.175,85.025,85.025,20
20130401|2012-07-23 10:30,23,84.95,85.05,84.9,85.025,15
20130401|2012-07-23 11:00,23,85.125,85.125,84.875,84.9,64
20130401|2012-07-23 11:30,23,85.2,85.35,85.15,85.325,13
20130401|2012-07-23 12:00,23,85.25,85.45,85.2,85.2,28
20130401|2012-07-23 12:30,23,85.3,85.3,84.95,84.95,9
20130401|2012-07-23 13:00,23,85.025,85.1,84.925,85.05,41
20130401|2012-07-23 13:30,23,85.225,85.225,85.225,85.225,1
20130401|2012-07-23 14:00,23,85.3,85.3,85.3,85.3,9
20130401|2012-07-23 14:30,23,85.35,85.4,85.35,85.4,2
20130401|2012-07-23 15:00,23,85.05,85.05,85.05,85.05,1
20130401|2012-07-23 22:30,24,85.225,85.225,85.225,85.225,1
20130401|2012-07-24 05:00,24,84.9,84.9,84.9,84.9,2
20130401|2012-07-24 06:00,24,84.9,84.9,84.9,84.9,1
20130401|2012-07-24 08:00,24,84.825,84.925,84.825,84.85,15
20130401|2012-07-24 08:30,24,84.9,84.925,84.9,84.925,2
20130401|2012-07-24 09:00,24,85.1,85.175,84.775,84.95,66
20130401|2012-07-24 09:30,24,84.875,84.9,84.6,84.6,33
20130401|2012-07-24 10:00,24,84.725,84.725,84.525,84.575,40
20130401|2012-07-24 10:30,24,84.675,84.675,84.45,84.45,125
20130401|2012-07-24 11:00,24,84.5,84.525,84.225,84.325,41
20130401|2012-07-24 11:30,24,84.3,84.4,84.225,84.275,29
20130401|2012-07-24 12:00,24,84.3,84.3,84.225,84.225,46
20130401|2012-07-24 12:30,24,84.225,84.725,84.225,84.425,71
20130401|2012-07-24 13:00,24,84.65,84.85,84.65,84.85,60
20130401|2012-07-24 13:30,24,84.8,84.875,84.8,84.8,10
20130401|2012-07-24 14:00,24,84.8,84.8,84.8,84.8,1
20130401|2012-07-24 15:30,24,84.7,84.7,84.7,84.7,4
20130401|2012-07-24 19:00,25,84.675,84.675,84.675,84.675,4
20130401|2012-07-24 23:00,25,85,85,85,85,5
20130401|2012-07-25 00:00,25,85,85,85,85,3
20130401|2012-07-25 00:30,25,85,85,85,85,1
20130401|2012-07-25 04:30,25,85,85,85,85,2
20130401|2012-07-25 05:00,25,85,85,85,85,5
20130401|2012-07-25 06:30,25,85.2,85.325,85.2,85.25,9
20130401|2012-07-25 07:00,25,85,85,85,85,1
20130401|2012-07-25 07:30,25,85,85,85,85,2
20130401|2012-07-25 08:00,25,85.225,85.575,85.225,85.575,14
20130401|2012-07-25 08:30,25,85.45,85.45,85.45,85.45,3
20130401|2012-07-25 09:00,25,85.6,86,85.5,85.75,66
20130401|2012-07-25 09:30,25,85.725,85.875,85.65,85.725,30
20130401|2012-07-25 10:00,25,85.775,85.775,85.775,85.775,9
20130401|2012-07-25 10:30,25,85.825,85.85,85.725,85.85,50
20130401|2012-07-25 11:00,25,85.85,86.25,85.85,86.075,25
20130401|2012-07-25 11:30,25,86.125,86.3,86,86.125,26
20130401|2012-07-25 12:00,25,86.3,86.3,85.95,86,10
20130401|2012-07-25 12:30,25,85.9,86.45,85.875,86.45,73
20130401|2012-07-25 13:00,25,86.475,86.5,86.3,86.5,48
20130401|2012-07-25 13:30,25,86.625,86.625,86.5,86.5,4
20130401|2012-07-25 14:00,25,86.4,86.4,86.375,86.375,5
20130401|2012-07-25 15:00,25,86.625,86.625,86.625,86.625,1
20130401|2012-07-25 15:30,25,86.4,86.4,86.4,86.4,8
20130401|2012-07-25 17:30,26,86.325,86.325,86.325,86.325,2
20130401|2012-07-25 18:30,26,86.45,86.45,86.45,86.45,4
20130401|2012-07-25 20:00,26,86.5,86.5,86.5,86.5,2
20130401|2012-07-26 02:00,26,86.5,86.5,86.5,86.5,1
20130401|2012-07-26 04:30,26,86.5,86.5,86.5,86.5,6
20130401|2012-07-26 06:30,26,86.5,86.725,86.5,86.725,5
20130401|2012-07-26 07:30,26,86.775,86.85,86.775,86.85,4
20130401|2012-07-26 08:00,26,86.6,86.65,86.6,86.65,3
20130401|2012-07-26 08:30,26,86.8,86.8,86.8,86.8,2
20130401|2012-07-26 09:00,26,86.55,86.675,86.55,86.675,3
20130401|2012-07-26 09:30,26,86.7,86.725,86.6,86.725,17
20130401|2012-07-26 10:00,26,86.675,86.8,86.675,86.8,19
20130401|2012-07-26 10:30,26,86.85,87.05,86.775,86.975,25
20130401|2012-07-26 11:00,26,87,87.075,87,87.075,6
20130401|2012-07-26 11:30,26,87.1,87.375,87,87.35,23
20130401|2012-07-26 12:00,26,87.375,87.625,87.35,87.6,53
20130401|2012-07-26 12:30,26,87.525,87.75,87.525,87.725,24
20130401|2012-07-26 13:00,26,87.775,87.85,87.6,87.6,91
20130401|2012-07-26 13:30,26,87.65,87.65,87.55,87.55,7
20130401|2012-07-26 14:00,26,87.625,87.625,87.625,87.625,1
20130401|2012-07-26 14:30,26,87.9,87.9,87.9,87.9,3
20130401|2012-07-26 20:00,27,87.5,87.5,87.5,87.5,7
20130401|2012-07-27 02:00,27,87.9,87.9,87.9,87.9,2
20130401|2012-07-27 02:30,27,88,88,88,88,1
20130401|2012-07-27 04:00,27,88,88,88,88,2
20130401|2012-07-27 04:30,27,88,88,88,88,1
20130401|2012-07-27 05:00,27,88,88,88,88,5
20130401|2012-07-27 07:00,27,88.2,88.3,88.2,88.2,7
20130401|2012-07-27 07:30,27,88.2,88.2,88.075,88.075,10
20130401|2012-07-27 08:00,27,87.925,88.25,87.925,88.25,8
20130401|2012-07-27 08:30,27,88.225,88.225,88.1,88.1,7
20130401|2012-07-27 09:00,27,88.35,88.425,88.2,88.3,8
20130401|2012-07-27 09:30,27,88.325,88.6,88.325,88.6,58
20130401|2012-07-27 10:00,27,88.725,88.725,88.425,88.55,87
20130401|2012-07-27 10:30,27,88.6,88.925,88.55,88.825,101
20130401|2012-07-27 11:00,27,88.85,89.075,88.85,88.975,327
20130401|2012-07-27 11:30,27,89.025,89.1,88.975,89.1,30
20130401|2012-07-27 12:00,27,89.1,89.1,89,89.05,23
20130401|2012-07-27 12:30,27,89.125,89.125,88.2,88.75,118
20130401|2012-07-27 13:00,27,88.775,88.9,88.75,88.9,29
20130401|2012-07-27 13:30,27,88.9,88.975,88.825,88.825,4
20130401|2012-07-30 09:00,30,88.875,89.275,88.6,89.15,81
20130401|2012-07-30 09:30,30,89.15,89.875,89.15,89.875,88
20130401|2012-07-30 10:00,30,89.85,90.35,89.85,90.125,98
20130401|2012-07-30 10:30,30,90.1,90.1,89.95,90.1,13
20130401|2012-07-30 11:00,30,90.1,90.2,90,90.075,38
20130401|2012-07-30 11:30,30,90.15,90.15,90.05,90.05,38
20130401|2012-07-30 12:00,30,90.025,90.2,90.025,90.2,36
20130401|2012-07-30 12:30,30,90.075,90.475,90.05,90.425,97
20130401|2012-07-30 13:00,30,90.425,90.425,90.325,90.425,35
20130401|2012-07-30 13:30,30,90.325,90.325,90.3,90.3,6
20130401|2012-07-30 14:00,30,90.2,90.425,90.2,90.425,8
20130401|2012-07-30 17:00,31,90.425,90.425,90.425,90.425,2
20130401|2012-07-31 01:00,31,90.375,90.4,90.375,90.4,6
20130401|2012-07-31 01:30,31,90.5,90.5,90.5,90.5,18
20130401|2012-07-31 02:00,31,90.5,90.5,90.5,90.5,4
20130401|2012-07-31 03:30,31,90.5,90.5,90.5,90.5,6
20130401|2012-07-31 04:00,31,90.5,90.5,90.5,90.5,1
20130401|2012-07-31 04:30,31,90.5,90.5,90.5,90.5,6
20130401|2012-07-31 05:30,31,90.75,90.75,90.75,90.75,2
20130401|2012-07-31 06:30,31,90.775,90.9,90.675,90.75,15
20130401|2012-07-31 07:30,31,90.625,90.7,90.625,90.625,20
20130401|2012-07-31 08:00,31,90.7,90.75,90.525,90.525,25
20130401|2012-07-31 08:30,31,90.5,90.65,90.5,90.65,92
20130401|2012-07-31 09:00,31,90.55,90.875,90.375,90.375,55
20130401|2012-07-31 09:30,31,90.45,90.5,90.15,90.15,33
20130401|2012-07-31 10:00,31,90.2,90.2,89.8,89.975,101
20130401|2012-07-31 10:30,31,90.025,90.075,89.675,89.675,31
20130401|2012-07-31 11:00,31,89.675,89.675,89.225,89.35,56
20130401|2012-07-31 11:30,31,89.475,89.65,89.475,89.65,15
20130401|2012-07-31 12:00,31,89.35,89.625,89.125,89.625,43
20130401|2012-07-31 12:30,31,89.8,90.3,89.75,90.25,496
20130401|2012-07-31 13:00,31,90.225,90.35,90.1,90.1,218
20130401|2012-07-31 13:30,31,90,90,90,90,10
20130401|2012-07-31 14:00,31,90.05,90.05,90.05,90.05,1
20130401|2012-07-31 14:30,31,90.1,90.1,90.1,90.1,4
20130401|2012-07-31 15:00,31,90.1,90.125,90.05,90.125,17
20130401|2012-07-31 15:30,31,89.95,89.95,89.925,89.925,5
20130401|2012-07-31 17:30,1,90.3,90.325,90.3,90.325,5
20130401|2012-07-31 18:00,1,90.05,90.05,90.05,90.05,1
20130401|2012-07-31 22:00,1,90.025,90.025,90,90,3
20130401|2012-08-01 06:30,1,90.05,90.05,89.95,89.95,4
20130401|2012-08-01 07:00,1,89.95,89.95,89.7,89.7,6
20130401|2012-08-01 07:30,1,89.9,89.925,89.85,89.925,17
20130401|2012-08-01 08:00,1,89.95,90.025,89.875,89.875,4
20130401|2012-08-01 08:30,1,90,90,89.925,89.925,6
20130401|2012-08-01 09:00,1,89.975,89.975,89.425,89.675,56
20130401|2012-08-01 09:30,1,89.775,90.05,89.775,89.9,272
20130401|2012-08-01 10:00,1,89.9,90,89.65,89.875,95
20130401|2012-08-01 10:30,1,89.9,89.9,89.425,89.475,101
20130401|2012-08-01 11:00,1,89.475,89.8,89.45,89.8,34
20130401|2012-08-01 11:30,1,89.8,89.95,89.75,89.825,37
20130401|2012-08-01 12:00,1,89.875,89.95,89.875,89.95,9
20130401|2012-08-01 12:30,1,90,90.2,89.625,89.7,109
20130401|2012-08-01 13:00,1,89.7,89.8,89.7,89.75,50
20130401|2012-08-01 13:30,1,89.75,89.75,89.525,89.525,27
20130401|2012-08-01 14:00,1,89.55,89.6,89.5,89.55,14
20130401|2012-08-01 14:30,1,89.525,89.65,89.525,89.65,5
20130401|2012-08-01 15:30,1,89.8,89.8,89.675,89.675,15
20130401|2012-08-01 18:30,2,89.675,89.675,89.675,89.675,1
20130401|2012-08-01 21:30,2,89.75,89.75,89.75,89.75,1
20130401|2012-08-01 22:00,2,89.8,89.8,89.8,89.8,5
20130401|2012-08-02 00:30,2,89.9,89.9,89.9,89.9,3
20130401|2012-08-02 01:00,2,89.9,89.9,89.9,89.9,2
20130401|2012-08-02 01:30,2,89.85,89.85,89.85,89.85,1
20130401|2012-08-02 03:30,2,89.925,89.925,89.925,89.925,1
20130401|2012-08-02 07:30,2,89.625,89.625,89.625,89.625,4
20130401|2012-08-02 08:00,2,89.7,89.825,89.5,89.5,23
20130401|2012-08-02 08:30,2,89.425,89.75,89.075,89.275,43
20130401|2012-08-02 09:00,2,89.1,89.45,89.1,89.425,47
20130401|2012-08-02 09:30,2,89.6,89.6,88.85,88.85,84
20130401|2012-08-02 10:00,2,88.9,89.325,88.875,89.3,42
20130401|2012-08-02 10:30,2,89.4,89.425,89.15,89.15,48
20130401|2012-08-02 11:00,2,89.175,89.175,88.7,88.775,24
20130401|2012-08-02 11:30,2,89,89.15,89,89.15,17
20130401|2012-08-02 12:00,2,89.25,89.4,89.25,89.275,22
20130401|2012-08-02 12:30,2,89.225,89.35,89.05,89.1,77
20130401|2012-08-02 13:00,2,89.125,89.325,89.075,89.2,25
20130401|2012-08-02 13:30,2,89.175,89.4,89.175,89.375,5
20130401|2012-08-02 14:30,2,89.4,89.4,89.4,89.4,3
20130401|2012-08-02 15:00,2,89.175,89.175,89.175,89.175,2
20130401|2012-08-03 07:30,3,89.35,89.35,89.35,89.35,5
20130401|2012-08-03 08:30,3,89.275,89.3,89.125,89.125,5
20130401|2012-08-03 09:00,3,89.25,89.65,89.175,89.55,85
20130401|2012-08-03 09:30,3,89.45,89.45,88.65,88.65,74
20130401|2012-08-03 10:00,3,88.575,88.7,88.5,88.5,57
20130401|2012-08-03 10:30,3,88.475,88.6,88.2,88.5,157
20130401|2012-08-03 11:00,3,88.475,88.6,88.2,88.225,49
20130401|2012-08-03 11:30,3,88.15,88.225,88.1,88.15,51
20130401|2012-08-03 12:00,3,88.2,88.2,87.775,87.95,74
20130401|2012-08-03 12:30,3,87.875,87.875,87.45,87.6,103
20130401|2012-08-03 13:00,3,87.6,88.15,87.6,88.1,91
20130401|2012-08-03 13:30,3,88.075,88.175,87.975,88.025,30
20130401|2012-08-06 09:00,6,87.825,87.925,87.625,87.675,70
20130401|2012-08-06 09:30,6,87.7,87.725,86.925,87,97
20130401|2012-08-06 10:00,6,87.05,87.3,87.05,87.2,22
20130401|2012-08-06 10:30,6,87.175,87.375,87.1,87.375,18
20130401|2012-08-06 11:00,6,87.225,87.225,87.075,87.15,18
20130401|2012-08-06 11:30,6,87.1,87.15,87.075,87.125,20
20130401|2012-08-06 12:00,6,87.15,87.15,87.05,87.15,14
20130401|2012-08-06 12:30,6,87.125,87.3,87.1,87.3,50
20130401|2012-08-06 13:00,6,87.25,87.35,87.2,87.25,116
20130401|2012-08-06 13:30,6,87.2,87.325,87.2,87.325,20
20130401|2012-08-06 14:00,6,87.35,87.35,87.35,87.35,1
20130401|2012-08-06 14:30,6,87.35,87.35,87.25,87.25,3
20130401|2012-08-06 15:00,6,87.4,87.4,87.35,87.35,3
20130401|2012-08-06 15:30,6,87.4,87.4,87.4,87.4,7
20130401|2012-08-06 17:00,7,87.475,87.475,87.475,87.475,1
20130401|2012-08-06 21:00,7,87.55,87.55,87.55,87.55,35
20130401|2012-08-06 21:30,7,87.6,87.6,87.6,87.6,1
20130401|2012-08-06 23:00,7,87.475,87.475,87.475,87.475,10
20130401|2012-08-07 01:30,7,87.3,87.3,87.3,87.3,1
20130401|2012-08-07 02:30,7,87.225,87.225,87.225,87.225,12
20130401|2012-08-07 03:00,7,87.225,87.225,87.225,87.225,4
20130401|2012-08-07 03:30,7,87.225,87.225,87.2,87.2,8
20130401|2012-08-07 05:30,7,87.15,87.325,87.15,87.325,6
20130401|2012-08-07 07:30,7,87.425,87.45,87.425,87.45,8
20130401|2012-08-07 08:00,7,87.4,87.45,87.4,87.45,26
20130401|2012-08-07 08:30,7,87.4,87.625,87.375,87.55,41
20130401|2012-08-07 09:00,7,87.625,87.825,87.625,87.775,67
20130401|2012-08-07 09:30,7,87.85,87.9,87.8,87.8,17
20130401|2012-08-07 10:00,7,87.75,87.85,87.75,87.75,10
20130401|2012-08-07 10:30,7,87.825,87.85,87.725,87.85,7
20130401|2012-08-07 11:00,7,87.85,87.85,87.65,87.75,18
20130401|2012-08-07 11:30,7,87.8,87.9,87.75,87.9,28
20130401|2012-08-07 12:00,7,87.875,88,87.85,88,26
20130401|2012-08-07 12:30,7,88,88.05,87.65,87.9,118
20130401|2012-08-07 13:00,7,87.9,87.95,87.8,87.8,101
20130401|2012-08-07 13:30,7,87.8,87.8,87.8,87.8,3
20130401|2012-08-07 14:30,7,87.925,87.925,87.925,87.925,1
20130401|2012-08-07 15:00,7,87.8,87.8,87.8,87.8,1
20130401|2012-08-07 17:00,8,87.95,87.975,87.95,87.975,2
20130401|2012-08-07 18:00,8,88.275,88.275,88,88,3
20130401|2012-08-07 21:30,8,88,88,88,88,1
20130401|2012-08-07 23:00,8,88,88,88,88,2
20130401|2012-08-08 04:30,8,87.55,87.55,87.55,87.55,1
20130401|2012-08-08 06:30,8,88.05,88.1,88.05,88.1,12
20130401|2012-08-08 07:00,8,88.075,88.075,88.075,88.075,5
20130401|2012-08-08 07:30,8,88.05,88.05,87.975,87.975,2
20130401|2012-08-08 08:00,8,88,88.125,87.975,88.125,5
20130401|2012-08-08 08:30,8,88,88,87.8,87.9,18
20130401|2012-08-08 09:00,8,87.9,87.925,87.525,87.85,86
20130401|2012-08-08 09:30,8,87.8,87.875,87.725,87.725,37
20130401|2012-08-08 10:00,8,87.625,87.825,87.625,87.675,12
20130401|2012-08-08 10:30,8,87.85,87.9,87.575,87.85,135
20130401|2012-08-08 11:00,8,87.8,87.8,87.625,87.65,100
20130401|2012-08-08 11:30,8,87.675,87.8,87.65,87.8,62
20130401|2012-08-08 12:00,8,87.8,87.85,87.7,87.7,58
20130401|2012-08-08 12:30,8,87.75,87.95,87.675,87.8,175
20130401|2012-08-08 13:00,8,87.75,87.9,87.75,87.9,70
20130401|2012-08-08 13:30,8,87.95,87.95,87.9,87.925,11
20130401|2012-08-08 14:00,8,87.875,87.875,87.75,87.875,18
20130401|2012-08-08 15:00,8,87.725,87.725,87.725,87.725,3
20130401|2012-08-08 15:30,8,87.775,87.775,87.725,87.725,2
20130401|2012-08-08 23:00,9,87.575,87.575,87.575,87.575,1
20130401|2012-08-09 00:30,9,87.85,87.85,87.85,87.85,1
20130401|2012-08-09 04:30,9,87.825,87.825,87.825,87.825,1
20130401|2012-08-09 05:00,9,87.7,87.7,87.7,87.7,5
20130401|2012-08-09 06:30,9,87.85,87.85,87.85,87.85,1
20130401|2012-08-09 07:00,9,87.65,87.65,87.575,87.625,18
20130401|2012-08-09 08:00,9,87.725,87.725,87.6,87.65,22
20130401|2012-08-09 08:30,9,87.5,88,87.475,87.875,30
20130401|2012-08-09 09:00,9,88,88.325,87.9,88.3,134
20130401|2012-08-09 09:30,9,88.3,88.5,88.225,88.325,111
20130401|2012-08-09 10:00,9,88.275,88.4,88.275,88.325,51
20130401|2012-08-09 10:30,9,88.25,88.275,88.025,88.1,47
20130401|2012-08-09 11:00,9,88.125,88.25,87.9,88.15,45
20130401|2012-08-09 11:30,9,88.15,88.2,87.75,87.75,34
20130401|2012-08-09 12:00,9,87.75,87.8,87.6,87.775,24
20130401|2012-08-09 12:30,9,87.675,87.925,87.525,87.9,136
20130401|2012-08-09 13:00,9,87.975,88.125,87.95,88,214
20130401|2012-08-09 13:30,9,88.1,88.2,88,88,19
20130401|2012-08-09 14:00,9,87.95,87.95,87.9,87.9,23
20130401|2012-08-09 14:30,9,87.9,87.9,87.85,87.85,6
20130401|2012-08-09 15:00,9,87.85,87.85,87.85,87.85,1
20130401|2012-08-10 05:30,10,87.95,88.05,87.95,88.05,7
20130401|2012-08-10 07:00,10,88.05,88.05,88.05,88.05,5
20130401|2012-08-10 07:30,10,88.05,88.625,88.05,88.2,23
20130401|2012-08-10 08:00,10,88.25,88.25,88.05,88.1,18
20130401|2012-08-10 08:30,10,88.15,88.2,88.1,88.2,10
20130401|2012-08-10 09:00,10,88.1,88.3,88.05,88.25,129
20130401|2012-08-10 09:30,10,88.225,88.5,88.125,88.5,62
20130401|2012-08-10 10:00,10,88.5,88.5,88.275,88.375,50
20130401|2012-08-10 10:30,10,88.425,88.425,88.325,88.375,43
20130401|2012-08-10 11:00,10,88.325,88.475,88.325,88.425,37
20130401|2012-08-10 11:30,10,88.4,88.525,88.4,88.525,32
20130401|2012-08-10 12:00,10,88.375,88.5,88.35,88.5,9
20130401|2012-08-10 12:30,10,88.325,88.725,88.3,88.7,137
20130401|2012-08-10 13:00,10,88.75,88.775,88.6,88.6,223
20130401|2012-08-10 13:30,10,88.6,88.6,88.525,88.525,14
20130401|2012-08-13 09:00,13,88.8,89.05,88.25,88.675,73
20130401|2012-08-13 09:30,13,88.65,88.775,88.4,88.475,124
20130401|2012-08-13 10:00,13,88.65,88.675,88.5,88.6,20
20130401|2012-08-13 10:30,13,88.65,88.8,88.625,88.8,32
20130401|2012-08-13 11:00,13,88.8,88.85,88.6,88.825,46
20130401|2012-08-13 11:30,13,88.825,88.85,88.825,88.85,4
20130401|2012-08-13 12:00,13,88.8,88.8,88.75,88.75,4
20130401|2012-08-13 12:30,13,88.675,89.075,88.65,89.075,84
20130401|2012-08-13 13:00,13,89.075,89.15,89.05,89.05,192
20130401|2012-08-13 13:30,13,89.05,89.05,89,89,19
20130401|2012-08-13 14:00,13,88.925,88.925,88.85,88.875,10
20130401|2012-08-13 14:30,13,88.975,88.975,88.975,88.975,2
20130401|2012-08-13 15:30,13,88.875,88.875,88.8,88.8,5
20130401|2012-08-13 17:00,14,89,89,89,89,1
20130401|2012-08-14 01:00,14,89.075,89.075,89.075,89.075,1
20130401|2012-08-14 06:00,14,88.95,88.95,88.95,88.95,1
20130401|2012-08-14 07:00,14,88.95,88.975,88.95,88.975,2
20130401|2012-08-14 07:30,14,88.975,89.05,88.975,89.05,6
20130401|2012-08-14 08:00,14,88.8,88.9,88.75,88.85,22
20130401|2012-08-14 08:30,14,88.7,88.8,88.675,88.675,25
20130401|2012-08-14 09:00,14,88.6,88.65,88.375,88.575,114
20130401|2012-08-14 09:30,14,88.6,88.625,88.375,88.525,16
20130401|2012-08-14 10:00,14,88.625,88.75,88.525,88.75,39
20130401|2012-08-14 10:30,14,88.875,89,88.725,88.875,71
20130401|2012-08-14 11:00,14,88.825,88.85,88.825,88.85,3
20130401|2012-08-14 11:30,14,88.75,88.8,88.725,88.725,29
20130401|2012-08-14 12:00,14,88.6,88.6,88.5,88.55,54
20130401|2012-08-14 12:30,14,88.85,88.925,88.6,88.6,96
20130401|2012-08-14 13:00,14,88.625,88.7,88.5,88.55,98
20130401|2012-08-14 13:30,14,88.55,88.55,88.55,88.55,1
20130401|2012-08-14 14:30,14,88.6,88.6,88.6,88.6,1
20130401|2012-08-14 15:00,14,88.625,88.625,88.625,88.625,2
20130401|2012-08-15 06:30,15,88.4,88.4,88.4,88.4,1
20130401|2012-08-15 07:00,15,88.325,88.45,88.325,88.45,6
20130401|2012-08-15 08:00,15,88.425,88.425,88.425,88.425,1
20130401|2012-08-15 08:30,15,88.275,88.3,87.95,87.95,34
20130401|2012-08-15 09:00,15,87.925,87.95,87.8,87.9,20
20130401|2012-08-15 09:30,15,87.875,87.975,87.725,87.8,34
20130401|2012-08-15 10:00,15,87.8,87.875,87.675,87.875,47
20130401|2012-08-15 10:30,15,87.825,87.85,87.8,87.8,16
20130401|2012-08-15 11:00,15,87.8,87.825,87.6,87.7,39
20130401|2012-08-15 11:30,15,87.625,88,87.6,87.75,42
20130401|2012-08-15 12:00,15,87.775,88,87.725,87.875,50
20130401|2012-08-15 12:30,15,87.75,88,87.75,88,19
20130401|2012-08-15 13:00,15,88,88.025,87.95,87.95,11
20130401|2012-08-15 13:30,15,87.975,88.1,87.975,88.1,11
20130401|2012-08-15 14:00,15,88.125,88.125,88.125,88.125,2
20130401|2012-08-15 15:00,15,88.25,88.25,88.2,88.2,5
20130401|2012-08-15 15:30,15,88.225,88.225,88.125,88.125,11
20130401|2012-08-15 19:30,16,88.025,88.025,88.025,88.025,2
20130401|2012-08-16 03:30,16,88.025,88.025,88,88,6
20130401|2012-08-16 04:00,16,88.075,88.075,88.075,88.075,2
20130401|2012-08-16 04:30,16,87.925,87.925,87.925,87.925,2
20130401|2012-08-16 06:30,16,88.025,88.025,88.025,88.025,1
20130401|2012-08-16 07:00,16,87.9,87.9,87.875,87.875,4
20130401|2012-08-16 07:30,16,87.925,87.925,87.8,87.8,5
20130401|2012-08-16 08:00,16,87.925,87.925,87.925,87.925,2
20130401|2012-08-16 08:30,16,87.9,87.9,87.9,87.9,3
20130401|2012-08-16 09:00,16,88.025,88.075,87.95,87.975,61
20130401|2012-08-16 09:30,16,88,88.1,87.875,88.1,14
20130401|2012-08-16 10:00,16,88.05,88.3,88.05,88.2,6
20130401|2012-08-16 10:30,16,88.275,88.35,88.2,88.275,36
20130401|2012-08-16 11:00,16,88.325,88.325,88.275,88.275,8
20130401|2012-08-16 11:30,16,88.15,88.25,88.15,88.25,13
20130401|2012-08-16 12:00,16,88.175,88.225,88.125,88.2,32
20130401|2012-08-16 12:30,16,88.225,88.35,88.2,88.2,84
20130401|2012-08-16 13:00,16,88.2,88.425,88.2,88.325,44
20130401|2012-08-16 13:30,16,88.25,88.3,88.225,88.3,5
20130401|2012-08-16 14:00,16,88.2,88.2,88.2,88.2,2
20130401|2012-08-16 15:00,16,88.3,88.3,88.3,88.3,1
20130401|2012-08-16 15:30,16,88.1,88.1,88.1,88.1,5
20130401|2012-08-16 19:30,17,88.05,88.075,88.05,88.075,2
20130401|2012-08-16 23:30,17,88.5,89,88.5,88.85,20
20130401|2012-08-17 06:00,17,88.15,88.35,88.15,88.35,2
20130401|2012-08-17 06:30,17,88.45,88.45,88.425,88.425,3
20130401|2012-08-17 07:00,17,88.25,88.25,87.975,87.975,9
20130401|2012-08-17 07:30,17,88.3,88.3,88.3,88.3,2
20130401|2012-08-17 08:30,17,88.45,88.45,88.375,88.375,4
20130401|2012-08-17 09:00,17,88.5,88.575,88.4,88.55,51
20130401|2012-08-17 09:30,17,88.55,88.55,88.35,88.425,39
20130401|2012-08-17 10:00,17,88.45,88.625,88.4,88.4,47
20130401|2012-08-17 10:30,17,88.5,88.5,88.35,88.35,10
20130401|2012-08-17 11:00,17,88.3,88.375,88.3,88.375,13
20130401|2012-08-17 11:30,17,88.325,88.4,88.325,88.4,6
20130401|2012-08-17 12:00,17,88.375,88.475,88.375,88.475,6
20130401|2012-08-17 12:30,17,88.4,88.725,88.4,88.675,93
20130401|2012-08-17 13:00,17,88.65,88.725,88.6,88.6,49
20130401|2012-08-20 09:00,20,88.7,88.775,88.6,88.775,25
20130401|2012-08-20 09:30,20,88.775,88.9,88.775,88.775,114
20130401|2012-08-20 10:00,20,88.75,88.75,88.425,88.45,43
20130401|2012-08-20 10:30,20,88.475,88.475,88.3,88.3,30
20130401|2012-08-20 11:00,20,88.325,88.325,88.325,88.325,1
20130401|2012-08-20 11:30,20,88.325,88.325,88.325,88.325,9
20130401|2012-08-20 12:00,20,88.45,88.45,88.4,88.4,10
20130401|2012-08-20 12:30,20,88.6,88.7,88.6,88.7,37
20130401|2012-08-20 13:00,20,88.65,88.7,88.6,88.65,20
20130401|2012-08-20 15:30,20,88.7,88.7,88.7,88.7,1
20130401|2012-08-21 02:30,21,88.725,88.725,88.725,88.725,1
20130401|2012-08-21 06:30,21,88.55,88.55,88.55,88.55,1
20130401|2012-08-21 07:00,21,88.65,88.65,88.65,88.65,3
20130401|2012-08-21 07:30,21,88.7,88.725,88.7,88.7,3
20130401|2012-08-21 08:00,21,88.85,88.875,88.85,88.875,4
20130401|2012-08-21 08:30,21,88.75,88.85,88.65,88.65,19
20130401|2012-08-21 09:00,21,88.65,88.725,88.575,88.725,41
20130401|2012-08-21 09:30,21,88.75,88.9,88.725,88.9,13
20130401|2012-08-21 10:00,21,88.9,88.975,88.85,88.875,54
20130401|2012-08-21 10:30,21,88.875,88.875,88.75,88.825,19
20130401|2012-08-21 11:00,21,88.925,88.925,88.725,88.725,31
20130401|2012-08-21 11:30,21,88.725,88.95,88.725,88.825,7
20130401|2012-08-21 12:00,21,88.8,89.025,88.75,88.975,36
20130401|2012-08-21 12:30,21,89,89,88.75,88.825,50
20130401|2012-08-21 13:00,21,88.85,88.9,88.825,88.85,18
20130401|2012-08-21 13:30,21,88.75,88.75,88.55,88.55,29
20130401|2012-08-21 14:30,21,88.55,88.65,88.55,88.575,7
20130401|2012-08-21 15:00,21,88.6,88.65,88.6,88.65,2
20130401|2012-08-21 15:30,21,88.65,88.65,88.65,88.65,2
20130401|2012-08-21 17:00,22,88.5,88.5,88.3,88.3,8
20130401|2012-08-21 17:30,22,88.3,88.3,88.2,88.2,31
20130401|2012-08-21 18:00,22,88.3,88.4,88.3,88.4,18
20130401|2012-08-21 19:00,22,88.4,88.4,88.4,88.4,2
20130401|2012-08-21 19:30,22,88.4,88.4,88.4,88.4,9
20130401|2012-08-22 06:30,22,88.4,88.4,88.4,88.4,40
20130401|2012-08-22 07:00,22,88.45,88.45,88.45,88.45,1
20130401|2012-08-22 07:30,22,88.65,88.65,88.65,88.65,1
20130401|2012-08-22 08:00,22,88.5,88.5,88.1,88.1,12
20130401|2012-08-22 08:30,22,88,88,87.85,87.85,5
20130401|2012-08-22 09:00,22,88.275,88.275,87.95,88,62
20130401|2012-08-22 09:30,22,87.95,87.975,87.775,87.775,45
20130401|2012-08-22 10:00,22,87.775,87.85,87.05,87.1,111
20130401|2012-08-22 10:30,22,87.1,87.425,87.05,87.275,60
20130401|2012-08-22 11:00,22,87.25,87.25,86.9,86.975,107
20130401|2012-08-22 11:30,22,86.95,87.025,86.55,86.6,97
20130401|2012-08-22 12:00,22,86.6,86.925,86.6,86.85,54
20130401|2012-08-22 12:30,22,86.85,86.85,86.425,86.55,57
20130401|2012-08-22 13:00,22,86.575,86.625,86.475,86.625,21
20130401|2012-08-22 13:30,22,86.65,86.7,86.65,86.7,15
20130401|2012-08-22 14:00,22,86.65,86.65,86.65,86.65,1
20130401|2012-08-22 14:30,22,86.6,86.7,86.6,86.7,3
20130401|2012-08-22 15:00,22,86.65,86.65,86.65,86.65,8
20130401|2012-08-22 15:30,22,86.55,86.55,86.55,86.55,5
20130401|2012-08-22 17:00,23,86.225,86.225,85.85,85.85,7
20130401|2012-08-22 18:00,23,86.625,86.625,86.625,86.625,2
20130401|2012-08-22 18:30,23,87.025,87.025,87.025,87.025,2
20130401|2012-08-22 20:00,23,87,87,87,87,1
20130401|2012-08-23 03:00,23,87.1,87.15,87.1,87.15,5
20130401|2012-08-23 05:00,23,86.85,86.85,86.85,86.85,1
20130401|2012-08-23 06:00,23,86.825,86.825,86.825,86.825,2
20130401|2012-08-23 06:30,23,86.925,87.1,86.9,87.1,16
20130401|2012-08-23 07:30,23,86.65,86.725,86.5,86.725,19
20130401|2012-08-23 08:00,23,86.6,86.675,86.525,86.575,14
20130401|2012-08-23 08:30,23,86.6,86.65,86.375,86.4,28
20130401|2012-08-23 09:00,23,86.4,86.55,86.225,86.4,58
20130401|2012-08-23 09:30,23,86.375,86.9,86.325,86.85,83
20130401|2012-08-23 10:00,23,86.85,87.15,86.775,87,88
20130401|2012-08-23 10:30,23,87,87.1,86.975,87,55
20130401|2012-08-23 11:00,23,87,87.025,86.85,86.85,16
20130401|2012-08-23 11:30,23,86.9,87.075,86.875,86.875,59
20130401|2012-08-23 12:00,23,86.8,86.95,86.375,86.525,43
20130401|2012-08-23 12:30,23,86.65,86.75,86.475,86.6,62
20130401|2012-08-23 13:00,23,86.675,86.775,86.675,86.7,47
20130401|2012-08-23 13:30,23,86.825,86.85,86.8,86.8,42
20130401|2012-08-23 14:30,23,86.7,86.7,86.4,86.4,10
20130401|2012-08-23 15:00,23,86.375,86.375,86.3,86.3,3
20130401|2012-08-23 19:00,24,86.55,86.55,86.55,86.55,1
20130401|2012-08-23 23:00,24,86.575,86.65,86.55,86.65,12
20130401|2012-08-23 23:30,24,86.65,86.65,86.5,86.575,27
20130401|2012-08-24 00:30,24,86.65,86.65,86.65,86.65,4
20130401|2012-08-24 01:00,24,86.65,86.65,86.65,86.65,10
20130401|2012-08-24 06:30,24,86.675,86.7,86.675,86.7,4
20130401|2012-08-24 07:00,24,86.7,86.7,86.7,86.7,1
20130401|2012-08-24 07:30,24,86.7,86.7,86.7,86.7,1
20130401|2012-08-24 08:00,24,86.925,87,86.925,87,6
20130401|2012-08-24 08:30,24,87,87.125,87,87.05,27
20130401|2012-08-24 09:00,24,87.05,87.45,87.05,87.15,77
20130401|2012-08-24 09:30,24,87.225,87.225,86.7,86.775,26
20130401|2012-08-24 10:00,24,86.85,87.125,86.85,87.075,12
20130401|2012-08-24 10:30,24,87.1,87.175,87.05,87.175,13
20130401|2012-08-24 11:00,24,87.15,87.15,86.9,86.925,42
20130401|2012-08-24 11:30,24,87,87.05,87,87,21
20130401|2012-08-24 12:00,24,87.1,87.4,87.1,87.4,41
20130401|2012-08-24 12:30,24,87.4,87.55,87.25,87.3,94
20130401|2012-08-24 13:00,24,87.325,87.375,87.225,87.225,42
20130401|2012-08-24 13:30,24,87.225,87.3,87.225,87.3,3
20130401|2012-08-27 09:00,27,87.175,87.325,87.075,87.25,66
20130401|2012-08-27 09:30,27,87.25,87.25,87.15,87.15,73
20130401|2012-08-27 10:00,27,87.175,87.35,87.175,87.35,13
20130401|2012-08-27 10:30,27,87.325,87.75,87.325,87.475,174
20130401|2012-08-27 11:00,27,87.475,87.525,87.35,87.35,12
20130401|2012-08-27 11:30,27,87.225,87.475,87.2,87.475,29
20130401|2012-08-27 12:00,27,87.5,87.775,87.5,87.575,43
20130401|2012-08-27 12:30,27,87.5,87.725,87.475,87.65,131
20130401|2012-08-27 13:00,27,87.65,87.7,87.5,87.5,37
20130401|2012-08-27 13:30,27,87.65,87.65,87.6,87.6,23
20130401|2012-08-27 14:30,27,87.6,87.6,87.6,87.6,1
20130401|2012-08-27 15:00,27,87.6,87.65,87.6,87.65,10
20130401|2012-08-27 15:30,27,87.55,87.575,87.55,87.575,2
20130401|2012-08-27 20:30,28,87.675,87.675,87.675,87.675,10
20130401|2012-08-27 21:30,28,87.675,87.675,87.675,87.675,1
20130401|2012-08-28 00:30,28,87.675,87.675,87.675,87.675,1
20130401|2012-08-28 01:30,28,87.5,87.5,87.5,87.5,4
20130401|2012-08-28 06:00,28,87.5,87.5,87.5,87.5,1
20130401|2012-08-28 07:30,28,87.475,87.475,87.475,87.475,1
20130401|2012-08-28 08:00,28,87.475,87.475,87.475,87.475,3
20130401|2012-08-28 08:30,28,87.7,87.7,87.4,87.4,10
20130401|2012-08-28 09:00,28,87.275,87.425,87.25,87.375,23
20130401|2012-08-28 09:30,28,87.45,87.525,87.4,87.525,10
20130401|2012-08-28 10:00,28,87.35,87.55,87.35,87.525,17
20130401|2012-08-28 10:30,28,87.475,87.5,87.375,87.375,21
20130401|2012-08-28 11:30,28,87.4,87.425,87.35,87.425,9
20130401|2012-08-28 12:00,28,87.4,87.4,87.275,87.3,16
20130401|2012-08-28 12:30,28,87.325,87.575,87.325,87.575,84
20130401|2012-08-28 13:00,28,87.55,87.55,87.45,87.5,50
20130401|2012-08-28 13:30,28,87.475,87.475,87.4,87.4,15
20130401|2012-08-28 14:00,28,87.425,87.425,87.425,87.425,1
20130401|2012-08-28 14:30,28,87.525,87.525,87.525,87.525,1
20130401|2012-08-28 15:30,28,87.35,87.35,87.325,87.325,14
20130401|2012-08-28 17:00,29,87.3,87.325,87.3,87.325,2
20130401|2012-08-29 04:30,29,87.425,87.425,87.425,87.425,1
20130401|2012-08-29 06:00,29,87.425,87.425,87.425,87.425,2
20130401|2012-08-29 06:30,29,87.375,87.375,87.375,87.375,6
20130401|2012-08-29 07:00,29,87.425,87.425,87.425,87.425,5
20130401|2012-08-29 07:30,29,87.65,87.65,87.5,87.5,6
20130401|2012-08-29 08:00,29,87.475,87.475,87.125,87.125,45
20130401|2012-08-29 08:30,29,87.25,87.25,87.125,87.125,24
20130401|2012-08-29 09:00,29,87.075,87.225,87.075,87.225,46
20130401|2012-08-29 09:30,29,87.425,87.725,87.425,87.475,73
20130401|2012-08-29 10:00,29,87.45,87.5,87.25,87.25,9
20130401|2012-08-29 10:30,29,87.225,87.4,87.075,87.375,21
20130401|2012-08-29 11:00,29,87.5,88.25,87.5,88.05,167
20130401|2012-08-29 11:30,29,87.95,88,87.75,87.75,15
20130401|2012-08-29 12:00,29,87.65,87.925,87.625,87.9,9
20130401|2012-08-29 12:30,29,87.925,88.075,87.725,88.025,125
20130401|2012-08-29 13:00,29,88.025,88.075,87.95,88.025,95
20130401|2012-08-29 14:30,29,88,88,87.95,87.95,7
20130401|2012-08-29 15:00,29,87.775,87.775,87.775,87.775,1
20130401|2012-08-29 20:30,30,87.8,87.8,87.8,87.8,4
20130401|2012-08-29 21:00,30,87.8,87.8,87.8,87.8,1
20130401|2012-08-29 22:00,30,87.825,87.825,87.825,87.825,3
20130401|2012-08-30 07:00,30,88.05,88.05,88.05,88.05,1
20130401|2012-08-30 08:00,30,88.025,88.025,88.025,88.025,2
20130401|2012-08-30 09:00,30,88.175,88.475,88.125,88.425,102
20130401|2012-08-30 09:30,30,88.35,88.55,88.35,88.45,39
20130401|2012-08-30 10:00,30,88.525,88.65,88.425,88.45,37
20130401|2012-08-30 10:30,30,88.475,88.525,88.45,88.45,26
20130401|2012-08-30 11:00,30,88.55,88.55,88.475,88.475,13
20130401|2012-08-30 11:30,30,88.5,88.55,88.475,88.55,27
20130401|2012-08-30 12:00,30,88.55,88.55,88.4,88.4,54
20130401|2012-08-30 12:30,30,88.475,88.65,88.35,88.65,60
20130401|2012-08-30 13:00,30,88.65,88.65,88.6,88.6,23
20130401|2012-08-30 13:30,30,88.575,88.65,88.575,88.65,5
20130401|2012-08-30 14:00,30,88.55,88.55,88.525,88.525,2
20130401|2012-08-30 14:30,30,88.575,88.6,88.475,88.475,15
20130401|2012-08-30 15:00,30,88.55,88.55,88.55,88.55,2
20130401|2012-08-30 18:00,31,88.575,88.575,88.575,88.575,1
20130401|2012-08-30 18:30,31,88.6,88.6,88.6,88.6,1
20130401|2012-08-30 21:30,31,88.55,88.55,88.55,88.55,1
20130401|2012-08-30 22:30,31,88.55,88.55,88.55,88.55,1
20130401|2012-08-31 01:30,31,88.6,88.6,88.6,88.6,1
20130401|2012-08-31 04:30,31,88.6,88.6,88.6,88.6,13
20130401|2012-08-31 07:00,31,88.55,88.55,88.55,88.55,1
20130401|2012-08-31 07:30,31,88.5,88.5,88.125,88.25,13
20130401|2012-08-31 08:00,31,88.25,88.25,88.125,88.125,16
20130401|2012-08-31 08:30,31,88.075,88.075,87.75,87.8,31
20130401|2012-08-31 09:00,31,87.75,87.85,87.5,87.725,62
20130401|2012-08-31 09:30,31,87.7,87.775,87.625,87.625,45
20130401|2012-08-31 10:00,31,87.75,87.9,87.725,87.75,56
20130401|2012-08-31 10:30,31,87.775,88.2,87.775,87.875,31
20130401|2012-08-31 11:00,31,87.8,88.025,87.725,88,40
20130401|2012-08-31 11:30,31,87.825,88,87.825,88,37
20130401|2012-08-31 12:00,31,88.05,88.25,88.05,88.1,34
20130401|2012-08-31 12:30,31,88.05,88.4,87.95,88.4,165
20130401|2012-08-31 13:00,31,88.375,88.5,88.175,88.4,221
20130401|2012-08-31 13:30,31,88.4,88.4,88.25,88.25,99
20130401|2012-09-04 09:00,4,88.375,88.6,87.675,87.75,151
20130401|2012-09-04 09:30,4,87.775,88.15,87.75,88.1,84
20130401|2012-09-04 10:00,4,88.2,88.25,87.85,87.85,105
20130401|2012-09-04 10:30,4,88,88.025,87.8,87.825,55
20130401|2012-09-04 11:00,4,87.825,87.875,87.75,87.75,29
20130401|2012-09-04 11:30,4,87.725,87.725,87.375,87.55,34
20130401|2012-09-04 12:00,4,87.45,87.75,87.425,87.7,46
20130401|2012-09-04 12:30,4,87.7,88.275,87.675,88.025,155
20130401|2012-09-04 13:00,4,88,88.05,87.725,87.85,59
20130401|2012-09-04 14:00,4,87.925,87.925,87.925,87.925,1
20130401|2012-09-04 15:00,4,87.75,87.75,87.625,87.625,8
20130401|2012-09-04 15:30,4,87.675,87.675,87.6,87.6,5
20130401|2012-09-05 07:30,5,87.8,87.8,87.8,87.8,2
20130401|2012-09-05 08:00,5,87.775,87.775,87.7,87.7,13
20130401|2012-09-05 08:30,5,87.85,88.05,87.75,87.8,35
20130401|2012-09-05 09:00,5,87.7,87.7,87.125,87.525,126
20130401|2012-09-05 09:30,5,87.55,87.55,87.2,87.2,114
20130401|2012-09-05 10:00,5,87.175,87.35,86.875,87.025,119
20130401|2012-09-05 10:30,5,86.9,86.975,86.675,86.85,61
20130401|2012-09-05 11:00,5,86.8,87,86.8,86.875,36
20130401|2012-09-05 11:30,5,86.825,87,86.825,87,17
20130401|2012-09-05 12:00,5,86.95,86.975,86.8,86.8,10
20130401|2012-09-05 12:30,5,86.85,86.85,86.525,86.85,159
20130401|2012-09-05 13:00,5,86.9,87.1,86.9,86.9,60
20130401|2012-09-05 13:30,5,86.85,86.925,86.85,86.925,4
20130401|2012-09-05 15:00,5,86.85,86.85,86.75,86.75,9
20130401|2012-09-05 15:30,5,86.95,87.1,86.95,87.1,6
20130401|2012-09-05 23:30,6,86.85,86.85,86.85,86.85,9
20130401|2012-09-06 02:30,6,87,87.2,87,87.2,6
20130401|2012-09-06 05:00,6,87.175,87.175,87.175,87.175,2
20130401|2012-09-06 06:30,6,87.15,87.15,87.15,87.15,2
20130401|2012-09-06 08:00,6,86.825,86.85,86.75,86.85,10
20130401|2012-09-06 08:30,6,86.8,86.825,86.725,86.825,20
20130401|2012-09-06 09:00,6,86.7,87.025,86.675,86.8,42
20130401|2012-09-06 09:30,6,86.85,87,86.75,86.8,60
20130401|2012-09-06 10:00,6,86.775,86.825,86.7,86.75,38
20130401|2012-09-06 10:30,6,86.75,86.9,86.7,86.8,104
20130401|2012-09-06 11:00,6,86.725,86.8,86.625,86.8,110
20130401|2012-09-06 11:30,6,86.75,86.8,86.675,86.8,36
20130401|2012-09-06 12:00,6,86.775,86.85,86.65,86.8,53
20130401|2012-09-06 12:30,6,86.875,87.15,86.675,87.05,312
20130401|2012-09-06 13:00,6,87.025,87.175,87.025,87.025,95
20130401|2012-09-06 13:30,6,87.05,87.05,87.05,87.05,15
20130401|2012-09-06 14:00,6,87.1,87.1,87.1,87.1,10
20130401|2012-09-06 14:30,6,87,87,86.9,86.9,9
20130401|2012-09-06 15:00,6,87,87,87,87,1
20130401|2012-09-06 17:00,7,87.2,87.2,87.2,87.2,1
20130401|2012-09-06 23:30,7,87.025,87.025,87.025,87.025,5
20130401|2012-09-07 00:00,7,86.9,86.9,86.9,86.9,5
20130401|2012-09-07 00:30,7,87.025,87.025,87.025,87.025,1
20130401|2012-09-07 01:00,7,87.025,87.025,87.025,87.025,1
20130401|2012-09-07 01:30,7,87.025,87.025,87.025,87.025,1
20130401|2012-09-07 04:00,7,87.025,87.025,87.025,87.025,1
20130401|2012-09-07 07:00,7,86.975,86.975,86.975,86.975,5
20130401|2012-09-07 07:30,7,86.8,86.8,86.8,86.8,1
20130401|2012-09-07 08:00,7,86.775,86.925,86.775,86.925,14
20130401|2012-09-07 08:30,7,86.975,87.025,86.975,87,41
20130401|2012-09-07 09:00,7,86.975,87.075,86.575,86.7,142
20130401|2012-09-07 09:30,7,86.7,86.7,86.5,86.7,158
20130401|2012-09-07 10:00,7,86.625,86.625,86.4,86.425,57
20130401|2012-09-07 10:30,7,86.5,86.675,86.475,86.675,56
20130401|2012-09-07 11:00,7,86.625,86.75,86.55,86.55,27
20130401|2012-09-07 11:30,7,86.575,86.625,86.525,86.55,24
20130401|2012-09-07 12:00,7,86.65,86.65,86.525,86.525,33
20130401|2012-09-07 12:30,7,86.55,86.625,86.375,86.375,160
20130401|2012-09-07 13:00,7,86.375,86.5,86.325,86.475,66
20130401|2012-09-07 13:30,7,86.475,86.475,86.45,86.45,7
20130401|2012-09-10 09:00,10,86.275,86.375,85.95,86.125,334
20130401|2012-09-10 09:30,10,86.225,86.225,85.5,85.625,117
20130401|2012-09-10 10:00,10,85.575,85.825,85.525,85.8,71
20130401|2012-09-10 10:30,10,85.825,85.95,85.75,85.925,117
20130401|2012-09-10 11:00,10,85.875,86.15,85.875,86,141
20130401|2012-09-10 11:30,10,85.975,86.025,85.625,85.675,48
20130401|2012-09-10 12:00,10,85.675,85.95,85.55,85.9,61
20130401|2012-09-10 12:30,10,85.875,85.95,85.6,85.75,101
20130401|2012-09-10 13:00,10,85.75,85.875,85.6,85.6,90
20130401|2012-09-10 13:30,10,85.675,85.675,85.575,85.575,4
20130401|2012-09-10 14:00,10,85.575,85.575,85.575,85.575,2
20130401|2012-09-10 15:00,10,85.55,85.55,85.55,85.55,1
20130401|2012-09-10 15:30,10,85.55,85.55,85.55,85.55,1
20130401|2012-09-10 18:00,11,85.55,85.6,85.55,85.6,2
20130401|2012-09-10 19:00,11,85.5,85.5,85.5,85.5,1
20130401|2012-09-10 20:30,11,85.475,85.475,85.475,85.475,1
20130401|2012-09-10 23:30,11,85.475,85.475,85.475,85.475,1
20130401|2012-09-11 01:30,11,85.55,85.55,85.55,85.55,4
20130401|2012-09-11 03:30,11,85.625,85.625,85.625,85.625,1
20130401|2012-09-11 04:00,11,85.625,85.65,85.625,85.65,2
20130401|2012-09-11 06:30,11,85.525,85.55,85.475,85.475,4
20130401|2012-09-11 07:00,11,85.525,85.575,85.525,85.55,4
20130401|2012-09-11 07:30,11,85.525,85.55,85.2,85.3,31
20130401|2012-09-11 08:00,11,85.25,85.25,85.175,85.2,5
20130401|2012-09-11 08:30,11,85.225,85.3,85.05,85.25,36
20130401|2012-09-11 09:00,11,85.3,85.5,84.825,84.95,151
20130401|2012-09-11 09:30,11,85.025,85.025,84.825,84.875,66
20130401|2012-09-11 10:00,11,84.925,84.925,84.675,84.75,64
20130401|2012-09-11 10:30,11,84.775,84.775,84.55,84.725,51
20130401|2012-09-11 11:00,11,84.825,85.125,84.775,84.8,183
20130401|2012-09-11 11:30,11,84.775,84.825,84.65,84.825,83
20130401|2012-09-11 12:00,11,84.775,84.975,84.6,84.6,218
20130401|2012-09-11 12:30,11,84.575,84.65,84.375,84.6,440
20130401|2012-09-11 13:00,11,84.6,84.675,84.5,84.675,143
20130401|2012-09-11 13:30,11,84.75,84.75,84.7,84.7,7
20130401|2012-09-11 14:00,11,84.675,84.675,84.675,84.675,3
20130401|2012-09-11 14:30,11,84.825,84.95,84.825,84.95,12
20130401|2012-09-11 15:30,11,85.125,85.125,85.1,85.1,6
20130401|2012-09-11 19:00,12,84.975,84.975,84.9,84.95,3
20130401|2012-09-11 22:30,12,84.925,85,84.925,85,2
20130401|2012-09-12 01:00,12,85.05,85.05,85.05,85.05,1
20130401|2012-09-12 02:00,12,85.1,85.1,85.1,85.1,5
20130401|2012-09-12 03:00,12,85.05,85.05,85.05,85.05,2
20130401|2012-09-12 05:30,12,84.95,84.95,84.95,84.95,1
20130401|2012-09-12 06:30,12,84.95,84.95,84.95,84.95,2
20130401|2012-09-12 07:00,12,84.9,85,84.9,84.95,57
20130401|2012-09-12 07:30,12,84.9,84.95,84.7,84.775,32
20130401|2012-09-12 08:00,12,84.775,84.85,84.75,84.825,20
20130401|2012-09-12 08:30,12,84.8,85.1,84.8,85.075,26
20130401|2012-09-12 09:00,12,85.075,85.1,84.7,84.7,102
20130401|2012-09-12 09:30,12,84.7,84.9,84.7,84.9,81
20130401|2012-09-12 10:00,12,84.85,84.925,84.6,84.6,111
20130401|2012-09-12 10:30,12,84.55,84.55,84.325,84.425,118
20130401|2012-09-12 11:00,12,84.425,84.6,84.275,84.55,51
20130401|2012-09-12 11:30,12,84.425,84.8,84.425,84.675,19
20130401|2012-09-12 12:00,12,84.6,84.65,84.425,84.5,91
20130401|2012-09-12 12:30,12,84.475,84.775,84.4,84.725,208
20130401|2012-09-12 13:00,12,84.65,84.7,84.5,84.675,97
20130401|2012-09-12 13:30,12,84.525,84.525,84.525,84.525,9
20130401|2012-09-12 14:00,12,84.55,84.6,84.55,84.6,6
20130401|2012-09-12 15:30,12,84.45,84.45,84.375,84.375,3
20130401|2012-09-12 17:00,13,84.725,84.775,84.725,84.75,20
20130401|2012-09-12 18:00,13,84.875,84.9,84.875,84.9,3
20130401|2012-09-12 18:30,13,84.9,84.9,84.9,84.9,1
20130401|2012-09-12 20:30,13,84.9,84.9,84.85,84.85,2
20130401|2012-09-12 22:00,13,84.85,84.85,84.85,84.85,8
20130401|2012-09-12 22:30,13,84.85,84.85,84.8,84.8,5
20130401|2012-09-12 23:00,13,84.8,84.8,84.8,84.8,2
20130401|2012-09-12 23:30,13,84.8,84.8,84.8,84.8,1
20130401|2012-09-13 00:30,13,84.75,84.75,84.75,84.75,5
20130401|2012-09-13 03:00,13,84.7,84.7,84.65,84.65,2
20130401|2012-09-13 05:00,13,84.575,84.575,84.55,84.55,2
20130401|2012-09-13 05:30,13,84.7,84.7,84.7,84.7,1
20130401|2012-09-13 06:30,13,84.7,84.7,84.7,84.7,6
20130401|2012-09-13 07:00,13,84.7,84.7,84.7,84.7,15
20130401|2012-09-13 07:30,13,84.7,84.775,84.65,84.775,28
20130401|2012-09-13 08:00,13,84.775,84.8,84.775,84.8,11
20130401|2012-09-13 08:30,13,84.875,84.9,84.875,84.9,3
20130401|2012-09-13 09:00,13,84.7,84.7,84.2,84.25,212
20130401|2012-09-13 09:30,13,84.225,84.25,84.05,84.15,63
20130401|2012-09-13 10:00,13,84.075,84.3,84.05,84.2,48
20130401|2012-09-13 10:30,13,84.2,84.2,84.025,84.1,142
20130401|2012-09-13 11:00,13,84.075,84.3,84.05,84.3,93
20130401|2012-09-13 11:30,13,84.3,84.3,84.175,84.175,103
20130401|2012-09-13 12:00,13,84.375,84.5,84.225,84.5,103
20130401|2012-09-13 12:30,13,84.525,85.05,84.525,84.95,196
20130401|2012-09-13 13:00,13,84.95,85,84.9,84.9,169
20130401|2012-09-13 13:30,13,85.075,85.075,85.05,85.05,10
20130401|2012-09-13 14:00,13,84.9,84.9,84.9,84.9,2
20130401|2012-09-13 14:30,13,84.9,84.9,84.9,84.9,2
20130401|2012-09-13 15:00,13,84.9,84.9,84.825,84.825,53
20130401|2012-09-13 15:30,13,84.825,85.175,84.825,85.175,32
20130401|2012-09-13 17:30,14,85,85,84.975,84.975,2
20130401|2012-09-13 20:00,14,85.25,85.25,85.25,85.25,2
20130401|2012-09-13 21:00,14,85.275,85.275,85.275,85.275,1
20130401|2012-09-13 21:30,14,85.275,85.275,85.25,85.25,3
20130401|2012-09-13 22:00,14,85.25,85.25,85.25,85.25,2
20130401|2012-09-13 23:00,14,85.3,85.3,85.3,85.3,1
20130401|2012-09-13 23:30,14,85.3,85.3,85.3,85.3,2
20130401|2012-09-14 00:00,14,85.2,85.2,85.2,85.2,1
20130401|2012-09-14 01:00,14,85.25,85.25,85.25,85.25,1
20130401|2012-09-14 03:00,14,85.15,85.15,85.15,85.15,1
20130401|2012-09-14 03:30,14,85.225,85.225,85.225,85.225,4
20130401|2012-09-14 04:00,14,85.175,85.225,85.15,85.225,5
20130401|2012-09-14 04:30,14,85.15,85.225,85.15,85.225,3
20130401|2012-09-14 05:00,14,85.2,85.2,85.2,85.2,10
20130401|2012-09-14 05:30,14,85.225,85.225,85.225,85.225,3
20130401|2012-09-14 06:00,14,85.225,85.25,85.225,85.225,28
20130401|2012-09-14 07:00,14,85.325,85.325,85.325,85.325,1
20130401|2012-09-14 07:30,14,85.325,85.4,85.325,85.4,8
20130401|2012-09-14 08:00,14,85.325,85.975,85.325,85.975,62
20130401|2012-09-14 08:30,14,85.9,86.45,85.8,86.4,86
20130401|2012-09-14 09:00,14,86.4,86.4,85.925,86.1,51
20130401|2012-09-14 09:30,14,86.075,86.175,85.95,85.95,31
20130401|2012-09-14 10:00,14,86.05,86.5,86.025,86.45,125
20130401|2012-09-14 10:30,14,86.425,86.575,86.425,86.525,56
20130401|2012-09-14 11:00,14,86.6,86.7,86.525,86.65,45
20130401|2012-09-14 11:30,14,86.525,86.55,86.3,86.4,39
20130401|2012-09-14 12:00,14,86.4,86.6,86.325,86.525,17
20130401|2012-09-14 12:30,14,86.575,86.925,86.575,86.9,276
20130401|2012-09-14 13:00,14,86.875,86.925,86.65,86.65,94
20130401|2012-09-14 13:30,14,86.55,86.55,86.2,86.2,27
20130401|2012-09-17 09:00,17,86.55,86.675,86.05,86.1,131
20130401|2012-09-17 09:30,17,86.125,86.175,85.975,86.175,35
20130401|2012-09-17 10:00,17,86.175,86.175,85.85,85.85,62
20130401|2012-09-17 10:30,17,85.85,86.075,85.825,85.975,47
20130401|2012-09-17 11:00,17,85.95,85.95,85.2,85.55,79
20130401|2012-09-17 11:30,17,85.475,86.025,85.475,85.925,68
20130401|2012-09-17 12:00,17,86.05,86.05,85.875,85.925,83
20130401|2012-09-17 12:30,17,85.875,85.875,85.45,85.65,202
20130401|2012-09-17 13:00,17,85.625,85.625,85.375,85.525,45
20130401|2012-09-17 13:30,17,85.475,85.475,85.475,85.475,3
20130401|2012-09-17 14:00,17,85.475,85.475,85.475,85.475,1
20130401|2012-09-17 15:30,17,85.525,85.525,85.425,85.425,4
20130401|2012-09-17 17:00,18,85.25,85.8,85.25,85.8,2
20130401|2012-09-17 20:00,18,85.6,85.6,85.6,85.6,1
20130401|2012-09-17 23:00,18,85.5,85.5,85.5,85.5,1
20130401|2012-09-17 23:30,18,85.5,85.5,85.5,85.5,2
20130401|2012-09-18 00:00,18,85.5,85.5,85.5,85.5,4
20130401|2012-09-18 01:00,18,85.525,85.525,85.525,85.525,3
20130401|2012-09-18 01:30,18,85.55,85.55,85.475,85.475,10
20130401|2012-09-18 02:00,18,85.475,85.5,85.475,85.5,2
20130401|2012-09-18 03:30,18,85.525,85.625,85.525,85.575,11
20130401|2012-09-18 06:30,18,85.525,85.55,85.475,85.55,5
20130401|2012-09-18 07:00,18,85.525,85.65,85.525,85.65,12
20130401|2012-09-18 07:30,18,85.7,85.925,85.7,85.925,6
20130401|2012-09-18 08:00,18,85.7,85.725,85.7,85.7,6
20130401|2012-09-18 08:30,18,85.7,86.05,85.625,85.975,40
20130401|2012-09-18 09:00,18,85.9,86.25,85.65,85.925,138
20130401|2012-09-18 09:30,18,85.925,85.925,85.525,85.6,389
20130401|2012-09-18 10:00,18,85.6,85.8,85.475,85.575,239
20130401|2012-09-18 10:30,18,85.575,85.725,85.525,85.675,113
20130401|2012-09-18 11:00,18,85.725,85.825,85.675,85.725,62
20130401|2012-09-18 11:30,18,85.75,85.75,85.55,85.575,85
20130401|2012-09-18 12:00,18,85.575,85.625,85.525,85.6,82
20130401|2012-09-18 12:30,18,85.55,85.65,85.375,85.55,129
20130401|2012-09-18 13:00,18,85.525,85.575,85.375,85.4,66
20130401|2012-09-18 13:30,18,85.425,85.475,85.4,85.475,27
20130401|2012-09-18 14:00,18,85.5,85.8,85.5,85.775,58
20130401|2012-09-18 14:30,18,85.65,85.65,85.625,85.625,6
20130401|2012-09-18 15:30,18,85.625,85.625,85.625,85.625,6
20130401|2012-09-18 17:00,19,85.55,85.55,85.55,85.55,7
20130401|2012-09-18 21:30,19,85.55,85.55,85.55,85.55,2
20130401|2012-09-18 22:00,19,85.55,85.55,85.55,85.55,3
20130401|2012-09-18 22:30,19,85.55,85.55,85.55,85.55,1
20130401|2012-09-19 00:00,19,85.425,85.45,85.425,85.45,3
20130401|2012-09-19 00:30,19,85.45,85.45,85.45,85.45,1
20130401|2012-09-19 01:30,19,85.45,85.45,85.45,85.45,1
20130401|2012-09-19 03:00,19,85.25,85.25,85.25,85.25,4
20130401|2012-09-19 04:00,19,85.15,85.15,85.15,85.15,1
20130401|2012-09-19 05:00,19,85.15,85.15,85.15,85.15,1
20130401|2012-09-19 05:30,19,85.2,85.2,85.075,85.075,3
20130401|2012-09-19 06:30,19,85.075,85.175,84.95,85,12
20130401|2012-09-19 07:00,19,85.025,85.025,84.975,84.975,11
20130401|2012-09-19 07:30,19,85.075,85.2,85.025,85.125,66
20130401|2012-09-19 08:00,19,85.15,85.3,85.15,85.25,202
20130401|2012-09-19 08:30,19,85.225,85.35,85.225,85.275,112
20130401|2012-09-19 09:00,19,85.275,85.6,85.175,85.575,89
20130401|2012-09-19 09:30,19,85.525,85.625,85.5,85.525,25
20130401|2012-09-19 10:00,19,85.525,85.525,85.125,85.35,62
20130401|2012-09-19 10:30,19,85.425,85.5,85.35,85.475,19
20130401|2012-09-19 11:00,19,85.475,85.575,85.475,85.55,13
20130401|2012-09-19 11:30,19,85.5,85.575,85.45,85.575,83
20130401|2012-09-19 12:00,19,85.6,85.875,85.575,85.775,119
20130401|2012-09-19 12:30,19,85.8,86.55,85.8,86.5,351
20130401|2012-09-19 13:00,19,86.5,86.55,86.4,86.425,45
20130401|2012-09-19 13:30,19,86.4,86.4,86.35,86.35,5
20130401|2012-09-19 14:00,19,86.375,86.375,86.375,86.375,1
20130401|2012-09-19 14:30,19,86.3,86.325,86.275,86.325,16
20130401|2012-09-19 15:30,19,86.35,86.35,86.35,86.35,9
20130401|2012-09-19 17:00,20,86.45,86.45,86.45,86.45,4
20130401|2012-09-19 19:00,20,86.45,86.45,86.45,86.45,1
20130401|2012-09-19 19:30,20,86.45,86.45,86.45,86.45,9
20130401|2012-09-19 21:00,20,86.4,86.4,86.4,86.4,1
20130401|2012-09-19 22:00,20,86.35,86.35,86.35,86.35,1
20130401|2012-09-19 22:30,20,86.4,86.4,86.35,86.35,4
20130401|2012-09-19 23:00,20,86.3,86.3,86.3,86.3,2
20130401|2012-09-19 23:30,20,86.4,86.4,86.375,86.375,3
20130401|2012-09-20 06:30,20,86.3,86.3,86.3,86.3,1
20130401|2012-09-20 07:00,20,86.375,86.375,86.35,86.35,21
20130401|2012-09-20 08:30,20,86.425,86.475,86.35,86.475,6
20130401|2012-09-20 09:00,20,86.525,86.575,86.325,86.5,287
20130401|2012-09-20 09:30,20,86.5,86.6,86.4,86.4,17
20130401|2012-09-20 10:00,20,86.4,86.525,86.35,86.525,11
20130401|2012-09-20 10:30,20,86.5,86.5,86.4,86.425,52
20130401|2012-09-20 11:00,20,86.4,86.65,86.4,86.575,39
20130401|2012-09-20 11:30,20,86.625,86.775,86.425,86.45,84
20130401|2012-09-20 12:00,20,86.45,86.6,86.35,86.5,119
20130401|2012-09-20 12:30,20,86.425,86.95,86.425,86.875,144
20130401|2012-09-20 13:00,20,86.9,87.025,86.875,86.875,167
20130401|2012-09-20 13:30,20,86.875,86.875,86.775,86.775,24
20130401|2012-09-20 14:00,20,87,87.075,87,87.075,40
20130401|2012-09-20 14:30,20,87.1,87.1,87.075,87.075,4
20130401|2012-09-20 15:00,20,87.075,87.075,87.075,87.075,1
20130401|2012-09-20 15:30,20,87,87,87,87,1
20130401|2012-09-20 17:30,21,87.15,87.175,87.15,87.175,2
20130401|2012-09-20 19:00,21,87.1,87.2,87,87,6
20130401|2012-09-20 19:30,21,87,87,87,87,4
20130401|2012-09-21 00:30,21,87.15,87.15,87.15,87.15,1
20130401|2012-09-21 04:00,21,87.2,87.2,87.2,87.2,1
20130401|2012-09-21 04:30,21,87.125,87.125,87.05,87.05,5
20130401|2012-09-21 06:00,21,87.05,87.05,87.05,87.05,1
20130401|2012-09-21 07:30,21,87.075,87.075,87.075,87.075,4
20130401|2012-09-21 08:00,21,87.2,87.25,87.075,87.25,14
20130401|2012-09-21 08:30,21,87.25,87.3,87.225,87.225,25
20130401|2012-09-21 09:00,21,87.225,87.475,87.225,87.475,51
20130401|2012-09-21 09:30,21,87.475,87.5,87.25,87.325,101
20130401|2012-09-21 10:00,21,87.375,87.5,87.325,87.325,106
20130401|2012-09-21 10:30,21,87.35,87.45,87.25,87.375,35
20130401|2012-09-21 11:00,21,87.4,87.575,87.375,87.5,152
20130401|2012-09-21 11:30,21,87.475,87.55,87.45,87.5,56
20130401|2012-09-21 12:00,21,87.5,87.525,87.425,87.475,112
20130401|2012-09-21 12:30,21,87.475,87.7,87.4,87.65,296
20130401|2012-09-21 13:00,21,87.675,87.75,87.5,87.5,181
20130401|2012-09-21 13:30,21,87.525,87.525,87.45,87.45,6
20130401|2012-09-24 09:00,24,87.65,87.7,87.35,87.5,243
20130401|2012-09-24 09:30,24,87.45,87.5,87.375,87.45,62
20130401|2012-09-24 10:00,24,87.45,87.45,87.325,87.325,13
20130401|2012-09-24 10:30,24,87.3,87.325,87.2,87.2,32
20130401|2012-09-24 11:00,24,87.225,87.625,87.225,87.525,114
20130401|2012-09-24 11:30,24,87.575,87.65,87.425,87.55,80
20130401|2012-09-24 12:00,24,87.55,87.6,87.45,87.55,82
20130401|2012-09-24 12:30,24,87.55,87.775,87.4,87.55,343
20130401|2012-09-24 13:00,24,87.575,87.6,87.5,87.5,58
20130401|2012-09-24 13:30,24,87.425,87.5,87.425,87.425,30
20130401|2012-09-24 14:30,24,87.55,87.6,87.55,87.6,15
20130401|2012-09-24 15:00,24,87.425,87.65,87.425,87.65,3
20130401|2012-09-24 15:30,24,87.65,87.65,87.6,87.6,2
20130401|2012-09-24 17:00,25,87.6,87.6,87.6,87.6,2
20130401|2012-09-24 17:30,25,87.6,87.6,87.6,87.6,2
20130401|2012-09-24 18:00,25,87.6,87.6,87.6,87.6,1
20130401|2012-09-24 20:00,25,87.6,87.6,87.6,87.6,7
20130401|2012-09-24 23:00,25,87.625,87.625,87.625,87.625,1
20130401|2012-09-25 02:30,25,87.625,87.625,87.575,87.575,7
20130401|2012-09-25 03:00,25,87.525,87.525,87.525,87.525,1
20130401|2012-09-25 04:30,25,87.65,87.65,87.625,87.65,4
20130401|2012-09-25 05:00,25,87.7,87.7,87.65,87.65,2
20130401|2012-09-25 05:30,25,87.65,87.675,87.65,87.675,4
20130401|2012-09-25 06:00,25,87.625,87.75,87.625,87.7,7
20130401|2012-09-25 06:30,25,87.8,87.8,87.8,87.8,1
20130401|2012-09-25 07:00,25,87.8,87.8,87.8,87.8,3
20130401|2012-09-25 07:30,25,87.75,87.8,87.75,87.8,9
20130401|2012-09-25 08:00,25,87.675,87.675,87.425,87.425,3
20130401|2012-09-25 08:30,25,87.45,87.75,87.45,87.725,13
20130401|2012-09-25 09:00,25,87.65,87.675,87.3,87.425,61
20130401|2012-09-25 09:30,25,87.475,87.475,87.1,87.15,83
20130401|2012-09-25 10:00,25,87.2,87.275,86.825,86.875,118
20130401|2012-09-25 10:30,25,86.75,87.15,86.675,87.15,119
20130401|2012-09-25 11:00,25,87.2,87.2,87.075,87.125,92
20130401|2012-09-25 11:30,25,87.075,87.075,86.975,86.975,19
20130401|2012-09-25 12:00,25,87.05,87.075,86.775,86.975,87
20130401|2012-09-25 12:30,25,87,87,86.525,86.675,253
20130401|2012-09-25 13:00,25,86.75,86.775,86.65,86.725,71
20130401|2012-09-25 13:30,25,86.675,86.9,86.675,86.9,11
20130401|2012-09-25 14:00,25,87,87,86.925,86.925,7
20130401|2012-09-25 14:30,25,86.85,86.85,86.8,86.8,4
20130401|2012-09-25 15:00,25,86.8,86.9,86.8,86.9,3
20130401|2012-09-25 17:00,26,86.7,86.7,86.7,86.7,1
20130401|2012-09-25 18:00,26,86.7,86.7,86.7,86.7,1
20130401|2012-09-26 01:30,26,86.9,86.9,86.9,86.9,3
20130401|2012-09-26 07:00,26,86.525,86.525,86.525,86.525,2
20130401|2012-09-26 07:30,26,86.5,86.575,86.5,86.5,8
20130401|2012-09-26 08:00,26,86.575,86.775,86.55,86.775,7
20130401|2012-09-26 08:30,26,86.75,86.8,86.675,86.8,14
20130401|2012-09-26 09:00,26,86.85,86.85,86.5,86.6,254
20130401|2012-09-26 09:30,26,86.575,86.575,86.2,86.325,96
20130401|2012-09-26 10:00,26,86.325,86.325,85.95,85.975,80
20130401|2012-09-26 10:30,26,85.9,85.9,85.625,85.65,95
20130401|2012-09-26 11:00,26,85.625,85.8,85.5,85.5,87
20130401|2012-09-26 11:30,26,85.55,85.7,85.425,85.675,62
20130401|2012-09-26 12:00,26,85.675,85.775,85.45,85.775,64
20130401|2012-09-26 12:30,26,85.775,85.875,85.625,85.775,245
20130401|2012-09-26 13:00,26,85.75,85.75,85.625,85.7,49
20130401|2012-09-26 13:30,26,85.675,85.825,85.675,85.8,11
20130401|2012-09-26 14:00,26,85.825,85.825,85.7,85.7,14
20130401|2012-09-26 23:00,27,85.95,85.95,85.95,85.95,1
20130401|2012-09-27 02:00,27,85.95,85.95,85.95,85.95,2
20130401|2012-09-27 02:30,27,85.8,85.8,85.8,85.8,5
20130401|2012-09-27 03:00,27,85.6,85.6,85.6,85.6,1
20130401|2012-09-27 03:30,27,85.6,85.625,85.6,85.625,5
20130401|2012-09-27 04:30,27,85.5,85.5,85.5,85.5,12
20130401|2012-09-27 05:00,27,85.5,85.575,85.5,85.55,16
20130401|2012-09-27 05:30,27,85.55,85.55,85.4,85.4,12
20130401|2012-09-27 06:00,27,85.45,85.675,85.35,85.675,17
20130401|2012-09-27 06:30,27,85.775,85.8,85.775,85.8,2
20130401|2012-09-27 07:30,27,85.85,85.85,85.85,85.85,4
20130401|2012-09-27 08:00,27,85.8,85.925,85.8,85.8,11
20130401|2012-09-27 08:30,27,85.9,85.925,85.8,85.8,10
20130401|2012-09-27 09:00,27,85.85,86,85.725,85.85,29
20130401|2012-09-27 09:30,27,85.9,85.975,85.875,85.9,38
20130401|2012-09-27 10:00,27,85.875,85.95,85.825,85.825,45
20130401|2012-09-27 10:30,27,85.8,85.8,85.625,85.725,180
20130401|2012-09-27 11:00,27,85.675,85.75,85.275,85.425,140
20130401|2012-09-27 11:30,27,85.475,85.75,85.475,85.675,112
20130401|2012-09-27 12:00,27,85.625,85.725,85.55,85.55,30
20130401|2012-09-27 12:30,27,85.65,85.925,85.625,85.825,366
20130401|2012-09-27 13:00,27,85.8,85.9,85.775,85.85,211
20130401|2012-09-27 13:30,27,85.725,85.75,85.725,85.75,5
20130401|2012-09-27 14:00,27,85.725,85.75,85.65,85.75,22
20130401|2012-09-27 14:30,27,85.7,85.7,85.7,85.7,3
20130401|2012-09-27 15:30,27,85.8,85.85,85.8,85.85,5
20130401|2012-09-27 17:00,28,85.9,86.075,85.9,86.025,4
20130401|2012-09-27 17:30,28,85.9,85.95,85.9,85.95,2
20130401|2012-09-27 19:00,28,86,86,86,86,1
20130401|2012-09-27 19:30,28,86,86,86,86,1
20130401|2012-09-28 01:00,28,85.9,85.9,85.9,85.9,1
20130401|2012-09-28 01:30,28,85.9,85.9,85.9,85.9,15
20130401|2012-09-28 02:30,28,85.9,85.9,85.9,85.9,7
20130401|2012-09-28 04:00,28,85.775,85.8,85.775,85.8,5
20130401|2012-09-28 05:00,28,85.8,85.8,85.75,85.8,7
20130401|2012-09-28 05:30,28,85.8,85.8,85.8,85.8,6
20130401|2012-09-28 06:00,28,85.8,85.8,85.8,85.8,15
20130401|2012-09-28 06:30,28,85.8,85.8,85.55,85.6,43
20130401|2012-09-28 07:00,28,85.675,85.725,85.675,85.675,6
20130401|2012-09-28 07:30,28,85.675,86.2,85.575,86.2,103
20130401|2012-09-28 08:00,28,86.075,86.075,85.875,85.875,9
20130401|2012-09-28 08:30,28,85.925,86.1,85.925,86.025,4
20130401|2012-09-28 09:00,28,85.925,86.15,85.925,86.125,100
20130401|2012-09-28 09:30,28,86.1,86.6,86.1,86.575,250
20130401|2012-09-28 10:00,28,86.575,87,86.55,87,116
20130401|2012-09-28 10:30,28,86.975,87.2,86.9,87.175,88
20130401|2012-09-28 11:00,28,87.1,87.125,86.95,87,110
20130401|2012-09-28 11:30,28,87,87.45,87,87.325,149
20130401|2012-09-28 12:00,28,87.3,87.8,87.3,87.5,230
20130401|2012-09-28 12:30,28,87.425,87.625,87.3,87.5,317
20130401|2012-09-28 13:00,28,87.475,87.525,87.35,87.45,378
20130401|2012-09-28 13:30,28,87.45,87.525,87.425,87.425,38
20130401|2012-10-01 09:00,1,87.75,88.525,87.6,88.525,377
20130401|2012-10-01 09:30,1,88.525,88.8,88.4,88.8,80
20130401|2012-10-01 10:00,1,88.775,89.1,88.775,89.025,183
20130401|2012-10-01 10:30,1,89.1,89.125,88.85,89,65
20130401|2012-10-01 11:00,1,89,89.15,88.975,89.15,49
20130401|2012-10-01 11:30,1,89.025,89.175,88.975,88.975,13
20130401|2012-10-01 12:00,1,89.025,89.1,88.95,89,56
20130401|2012-10-01 12:30,1,89.05,89.175,88.825,89.1,138
20130401|2012-10-01 13:00,1,89.125,89.125,89.05,89.05,74
20130401|2012-10-01 13:30,1,89.05,89.1,89.05,89.05,11
20130401|2012-10-01 14:00,1,89.025,89.05,89.025,89.025,5
20130401|2012-10-01 14:30,1,89.1,89.1,89,89.1,16
20130401|2012-10-01 15:30,1,89.1,89.125,89.1,89.125,4
20130401|2012-10-01 17:30,2,89.075,89.075,89.075,89.075,1
20130401|2012-10-01 21:00,2,89.175,89.2,89.1,89.1,5
20130401|2012-10-01 23:30,2,89.25,89.25,89.25,89.25,4
20130401|2012-10-02 01:00,2,89.275,89.3,89.275,89.3,9
20130401|2012-10-02 01:30,2,89.3,89.3,89.3,89.3,2
20130401|2012-10-02 02:00,2,89.275,89.3,89.275,89.3,2
20130401|2012-10-02 02:30,2,89.35,89.35,89.3,89.35,13
20130401|2012-10-02 03:30,2,89.35,89.35,89.35,89.35,1
20130401|2012-10-02 04:00,2,89.35,89.35,89.35,89.35,13
20130401|2012-10-02 04:30,2,89.4,89.4,89.4,89.4,2
20130401|2012-10-02 05:30,2,89.35,89.35,89.35,89.35,4
20130401|2012-10-02 06:00,2,89.375,89.375,89.325,89.325,13
20130401|2012-10-02 06:30,2,89.35,89.4,89.35,89.4,23
20130401|2012-10-02 07:00,2,89.425,89.45,89.425,89.45,55
20130401|2012-10-02 07:30,2,89.475,89.5,89.2,89.25,216
20130401|2012-10-02 08:00,2,89.25,89.425,89.25,89.425,55
20130401|2012-10-02 08:30,2,89.425,89.425,89.25,89.375,82
20130401|2012-10-02 09:00,2,89.425,89.65,89.325,89.6,306
20130401|2012-10-02 09:30,2,89.625,89.925,89.6,89.85,161
20130401|2012-10-02 10:00,2,89.875,89.975,89.65,89.65,279
20130401|2012-10-02 10:30,2,89.7,89.825,89.5,89.575,88
20130401|2012-10-02 11:00,2,89.575,89.7,89.45,89.65,169
20130401|2012-10-02 11:30,2,89.7,89.85,89.675,89.8,84
20130401|2012-10-02 12:00,2,89.8,89.9,89.775,89.8,110
20130401|2012-10-02 12:30,2,89.85,89.975,89.725,89.925,464
20130401|2012-10-02 13:00,2,89.975,89.975,89.875,89.875,210
20130401|2012-10-02 13:30,2,89.85,89.925,89.75,89.75,103
20130401|2012-10-02 14:00,2,89.75,89.825,89.75,89.825,5
20130401|2012-10-02 15:00,2,89.75,89.75,89.6,89.65,51
20130401|2012-10-02 15:30,2,89.675,89.75,89.575,89.575,11
20130401|2012-10-02 17:00,3,89.5,89.725,89.5,89.725,16
20130401|2012-10-02 18:30,3,89.6,89.725,89.6,89.725,4
20130401|2012-10-02 19:30,3,89.75,89.75,89.75,89.75,1
20130401|2012-10-02 21:00,3,89.9,89.9,89.9,89.9,2
20130401|2012-10-02 22:00,3,89.85,89.875,89.85,89.875,7
20130401|2012-10-02 22:30,3,89.9,90,89.875,89.9,55
20130401|2012-10-02 23:30,3,90,90,90,90,110
20130401|2012-10-03 00:00,3,90,90.025,90,90.025,8
20130401|2012-10-03 00:30,3,90.025,90.05,90.025,90.025,29
20130401|2012-10-03 01:00,3,90,90.05,90,90.05,12
20130401|2012-10-03 01:30,3,90.025,90.05,90.025,90.05,7
20130401|2012-10-03 02:00,3,90.15,90.175,90.1,90.175,3
20130401|2012-10-03 02:30,3,90.1,90.1,90.1,90.1,2
20130401|2012-10-03 04:00,3,90.1,90.1,90.1,90.1,4
20130401|2012-10-03 04:30,3,90.175,90.175,90.15,90.15,4
20130401|2012-10-03 05:30,3,90.225,90.225,90.2,90.225,28
20130401|2012-10-03 06:00,3,90.175,90.175,90.15,90.175,6
20130401|2012-10-03 06:30,3,90.275,90.35,90.2,90.3,39
20130401|2012-10-03 07:00,3,90.175,90.225,90.05,90.05,15
20130401|2012-10-03 07:30,3,89.925,89.975,89.825,89.975,24
20130401|2012-10-03 08:00,3,90,90.075,89.875,89.875,18
20130401|2012-10-03 08:30,3,89.85,89.85,89.775,89.8,54
20130401|2012-10-03 09:00,3,89.825,90.025,89.725,89.9,174
20130401|2012-10-03 09:30,3,89.9,89.9,89.75,89.825,189
20130401|2012-10-03 10:00,3,89.85,89.875,89.6,89.625,281
20130401|2012-10-03 10:30,3,89.65,89.875,89.6,89.75,176
20130401|2012-10-03 11:00,3,89.725,89.9,89.7,89.8,118
20130401|2012-10-03 11:30,3,89.825,89.85,89.7,89.775,102
20130401|2012-10-03 12:00,3,89.775,89.825,88.575,88.9,563
20130401|2012-10-03 12:30,3,88.9,89.05,88.675,88.75,445
20130401|2012-10-03 13:00,3,88.675,88.775,88.675,88.675,208
20130401|2012-10-03 13:30,3,88.725,88.75,88.7,88.7,7
20130401|2012-10-03 14:00,3,88.65,88.65,88.55,88.575,15
20130401|2012-10-03 14:30,3,88.55,88.575,88.5,88.5,7
20130401|2012-10-03 15:00,3,88.525,88.55,88.5,88.5,10
20130401|2012-10-03 15:30,3,88.5,88.575,88.45,88.45,7
20130401|2012-10-03 17:00,4,88.6,88.6,88.6,88.6,1
20130401|2012-10-03 17:30,4,88.6,88.6,88.6,88.6,5
20130401|2012-10-03 19:00,4,88.75,88.75,88.75,88.75,2
20130401|2012-10-03 22:00,4,88.85,88.85,88.85,88.85,5
20130401|2012-10-03 23:30,4,88.75,88.8,88.75,88.8,16
20130401|2012-10-04 00:00,4,88.8,88.85,88.8,88.85,5
20130401|2012-10-04 00:30,4,88.85,88.85,88.85,88.85,5
20130401|2012-10-04 01:00,4,88.85,88.85,88.85,88.85,26
20130401|2012-10-04 01:30,4,88.85,88.85,88.85,88.85,2
20130401|2012-10-04 02:00,4,88.85,88.85,88.85,88.85,15
20130401|2012-10-04 04:30,4,88.75,88.75,88.725,88.725,2
20130401|2012-10-04 05:00,4,88.725,88.725,88.7,88.7,3
20130401|2012-10-04 06:00,4,88.75,88.825,88.75,88.825,4
20130401|2012-10-04 06:30,4,88.75,88.75,88.65,88.7,10
20130401|2012-10-04 07:00,4,88.7,88.725,88.7,88.725,2
20130401|2012-10-04 08:00,4,88.95,88.975,88.8,88.8,26
20130401|2012-10-04 08:30,4,88.875,89,88.8,88.925,88
20130401|2012-10-04 09:00,4,88.925,89.225,88.875,89.175,188
20130401|2012-10-04 09:30,4,89.2,89.325,89,89,195
20130401|2012-10-04 10:00,4,89,89.075,88.9,88.925,171
20130401|2012-10-04 10:30,4,88.925,88.925,88.475,88.55,211
20130401|2012-10-04 11:00,4,88.525,88.525,88.325,88.35,372
20130401|2012-10-04 11:30,4,88.45,88.45,88.15,88.15,163
20130401|2012-10-04 12:00,4,88.125,88.45,88.125,88.45,123
20130401|2012-10-04 12:30,4,88.45,88.6,87.8,87.8,247
20130401|2012-10-04 13:00,4,87.8,88,87.775,87.85,80
20130401|2012-10-04 13:30,4,87.8,87.95,87.75,87.875,27
20130401|2012-10-04 14:00,4,87.85,87.85,87.725,87.775,15
20130401|2012-10-04 14:30,4,87.725,87.725,87.7,87.7,10
20130401|2012-10-04 15:00,4,87.75,88,87.75,87.95,3
20130401|2012-10-04 15:30,4,87.675,87.675,87.675,87.675,2
20130401|2012-10-04 22:30,5,88,88,88,88,10
20130401|2012-10-04 23:00,5,88,88,88,88,9
20130401|2012-10-05 04:30,5,88.1,88.1,88.1,88.1,1
20130401|2012-10-05 05:00,5,88.1,88.1,88.05,88.05,11
20130401|2012-10-05 07:00,5,88.2,88.2,88,88.1,10
20130401|2012-10-05 07:30,5,88.1,88.275,88.1,88.275,44
20130401|2012-10-05 08:00,5,88.25,88.275,88.25,88.275,2
20130401|2012-10-05 08:30,5,88.275,88.275,88.075,88.25,34
20130401|2012-10-05 09:00,5,88.25,88.475,88.225,88.3,136
20130401|2012-10-05 09:30,5,88.3,88.425,88.125,88.125,36
20130401|2012-10-05 10:00,5,88.125,88.275,88.1,88.175,47
20130401|2012-10-05 10:30,5,88.15,88.15,87.65,87.65,143
20130401|2012-10-05 11:00,5,87.65,87.9,87.625,87.9,63
20130401|2012-10-05 11:30,5,87.85,88.05,87.85,88,29
20130401|2012-10-05 12:00,5,88.025,88.05,87.725,88.025,94
20130401|2012-10-05 12:30,5,88.075,88.225,87.775,87.85,656
20130401|2012-10-05 13:00,5,87.825,88.2,87.825,88.075,176
20130401|2012-10-05 13:30,5,88.1,88.1,88.05,88.05,8
20130401|2012-10-08 09:00,8,87.9,88.1,87.7,88.075,57
20130401|2012-10-08 09:30,8,88.075,88.325,88.075,88.3,91
20130401|2012-10-08 10:00,8,88.25,88.25,88.025,88.05,99
20130401|2012-10-08 10:30,8,88.075,88.3,87.9,87.925,87
20130401|2012-10-08 11:00,8,87.925,88.2,87.85,88.1,36
20130401|2012-10-08 11:30,8,87.975,87.975,87.825,87.925,19
20130401|2012-10-08 12:00,8,88.025,88.125,88.025,88.075,17
20130401|2012-10-08 12:30,8,88.075,88.075,87.325,87.35,413
20130401|2012-10-08 13:00,8,87.325,87.325,87.2,87.25,292
20130401|2012-10-08 14:00,8,87.25,87.25,87.25,87.25,1
20130401|2012-10-08 14:30,8,87.25,87.25,87.25,87.25,1
20130401|2012-10-08 15:00,8,87.25,87.25,87.075,87.2,35
20130401|2012-10-08 15:30,8,87.2,87.3,87.2,87.3,20
20130401|2012-10-08 17:00,9,87.05,87.05,87.05,87.05,1
20130401|2012-10-08 17:30,9,87.15,87.15,87.15,87.15,2
20130401|2012-10-08 18:00,9,87.225,87.225,87.225,87.225,2
20130401|2012-10-09 02:30,9,87.25,87.25,87.25,87.25,2
20130401|2012-10-09 07:30,9,87.275,87.3,86.85,86.85,5
20130401|2012-10-09 08:00,9,86.85,87.025,86.45,86.775,61
20130401|2012-10-09 08:30,9,86.85,87.15,86.7,86.975,25
20130401|2012-10-09 09:00,9,86.975,87.45,86.625,87.45,374
20130401|2012-10-09 09:30,9,87.325,87.525,87.25,87.35,52
20130401|2012-10-09 10:00,9,87.325,87.675,87.325,87.65,95
20130401|2012-10-09 10:30,9,87.7,88.15,87.7,88.025,92
20130401|2012-10-09 11:00,9,87.925,88.275,87.9,88.225,75
20130401|2012-10-09 11:30,9,88.275,88.45,88.275,88.4,173
20130401|2012-10-09 12:00,9,88.45,88.575,88.35,88.45,104
20130401|2012-10-09 12:30,9,88.525,88.525,88.1,88.275,228
20130401|2012-10-09 13:00,9,88.325,88.35,88.125,88.2,107
20130401|2012-10-09 13:30,9,88.25,88.25,88.25,88.25,5
20130401|2012-10-09 15:30,9,88.475,88.475,88.475,88.475,1
20130401|2012-10-09 19:00,10,88.3,88.3,88.3,88.3,1
20130401|2012-10-09 20:30,10,88.5,88.5,88.5,88.5,1
20130401|2012-10-10 06:00,10,88.475,88.525,88.475,88.525,4
20130401|2012-10-10 06:30,10,88.5,88.5,88.5,88.5,1
20130401|2012-10-10 08:30,10,88.475,88.575,88.4,88.4,15
20130401|2012-10-10 09:00,10,88.35,88.95,88.35,88.875,157
20130401|2012-10-10 09:30,10,88.925,88.975,88.8,88.975,71
20130401|2012-10-10 10:00,10,88.95,89,88.9,88.9,46
20130401|2012-10-10 10:30,10,88.9,88.95,88.85,88.925,153
20130401|2012-10-10 11:00,10,88.9,89,88.85,89,38
20130401|2012-10-10 11:30,10,89,89.1,88.925,89.1,61
20130401|2012-10-10 12:00,10,89.075,89.075,88.875,88.925,70
20130401|2012-10-10 12:30,10,88.925,89.25,88.875,89.225,211
20130401|2012-10-10 13:00,10,89.2,89.25,89.1,89.25,150
20130401|2012-10-10 13:30,10,89.175,89.2,89.125,89.125,19
20130401|2012-10-10 14:00,10,89.1,89.125,89.1,89.125,20
20130401|2012-10-10 14:30,10,89.175,89.25,89.175,89.25,16
20130401|2012-10-10 15:00,10,89.125,89.2,88.95,88.95,22
20130401|2012-10-10 15:30,10,89.025,89.075,88.85,89,17
20130401|2012-10-10 18:00,11,88.875,88.875,88.875,88.875,1
20130401|2012-10-10 20:00,11,88.875,88.875,88.875,88.875,1
20130401|2012-10-10 21:30,11,89.025,89.025,89.025,89.025,6
20130401|2012-10-10 22:30,11,89.025,89.025,89.025,89.025,6
20130401|2012-10-11 06:30,11,88.925,88.925,88.925,88.925,1
20130401|2012-10-11 07:00,11,88.95,89.025,88.925,89.025,4
20130401|2012-10-11 07:30,11,89.025,89.575,89.025,89.3,196
20130401|2012-10-11 08:00,11,89.375,89.625,89.375,89.625,38
20130401|2012-10-11 08:30,11,89.625,89.65,89.525,89.575,31
20130401|2012-10-11 09:00,11,89.5,89.75,89.35,89.525,413
20130401|2012-10-11 09:30,11,89.525,89.7,89.45,89.625,92
20130401|2012-10-11 10:00,11,89.6,89.875,89.55,89.575,97
20130401|2012-10-11 10:30,11,89.575,89.575,89.5,89.55,74
20130401|2012-10-11 11:00,11,89.5,89.55,89.05,89.325,139
20130401|2012-10-11 11:30,11,89.325,89.35,89.075,89.2,68
20130401|2012-10-11 12:00,11,89.25,89.6,89.15,89.6,49
20130401|2012-10-11 12:30,11,89.625,90.2,89.625,90.175,545
20130401|2012-10-11 13:00,11,90.15,90.2,89.95,90.125,182
20130401|2012-10-11 13:30,11,90.05,90.05,90.025,90.025,11
20130401|2012-10-11 14:00,11,90.025,90.025,90,90,12
20130401|2012-10-11 14:30,11,90,90,89.9,89.9,10
20130401|2012-10-11 15:00,11,90,90,90,90,2
20130401|2012-10-11 15:30,11,89.975,89.975,89.85,89.85,24
20130401|2012-10-12 04:30,12,90,90,90,90,2
20130401|2012-10-12 05:00,12,90,90,89.975,90,11
20130401|2012-10-12 05:30,12,90,90,89.95,89.95,12
20130401|2012-10-12 06:30,12,89.9,89.9,89.9,89.9,5
20130401|2012-10-12 07:00,12,89.9,89.9,89.85,89.85,12
20130401|2012-10-12 07:30,12,89.875,90,89.875,89.975,16
20130401|2012-10-12 08:00,12,89.9,89.975,89.9,89.925,8
20130401|2012-10-12 08:30,12,89.925,89.975,89.925,89.975,34
20130401|2012-10-12 09:00,12,89.975,90.125,89.875,90,209
20130401|2012-10-12 09:30,12,89.95,90.125,89.925,90.05,144
20130401|2012-10-12 10:00,12,90.075,90.075,89.8,89.8,74
20130401|2012-10-12 10:30,12,89.75,90.175,89.675,89.975,221
20130401|2012-10-12 11:00,12,90,90.05,89.775,89.9,49
20130401|2012-10-12 11:30,12,89.95,90,89.875,90,37
20130401|2012-10-12 12:00,12,90,90,89.95,89.975,15
20130401|2012-10-12 12:30,12,89.95,90.525,89.95,90.475,331
20130401|2012-10-12 13:00,12,90.475,90.525,90.2,90.2,58
20130401|2012-10-12 13:30,12,90.275,90.275,90.1,90.2,5
20130401|2012-10-15 09:00,15,90.05,90.275,89.7,89.825,290
20130401|2012-10-15 09:30,15,89.775,89.925,89.6,89.725,133
20130401|2012-10-15 10:00,15,89.7,89.925,89.675,89.85,43
20130401|2012-10-15 10:30,15,89.875,90,89.85,89.875,71
20130401|2012-10-15 11:00,15,89.85,90.025,89.85,89.95,31
20130401|2012-10-15 11:30,15,89.95,89.975,89.85,89.975,21
20130401|2012-10-15 12:00,15,90,90,89.85,89.925,75
20130401|2012-10-15 12:30,15,89.95,90.225,89.9,89.925,246
20130401|2012-10-15 13:00,15,89.925,89.975,89.875,89.975,116
20130401|2012-10-15 14:00,15,89.875,89.875,89.85,89.85,2
20130401|2012-10-15 15:00,15,89.9,89.9,89.9,89.9,2
20130401|2012-10-15 17:00,16,89.85,89.85,89.85,89.85,2
20130401|2012-10-15 18:00,16,89.8,89.8,89.8,89.8,1
20130401|2012-10-15 21:00,16,89.85,90,89.85,90,3
20130401|2012-10-15 21:30,16,89.925,89.925,89.925,89.925,2
20130401|2012-10-15 22:30,16,90,90,90,90,1
20130401|2012-10-16 07:30,16,89.85,89.9,89.8,89.85,23
20130401|2012-10-16 08:00,16,89.9,89.975,89.875,89.9,19
20130401|2012-10-16 08:30,16,89.925,90.225,89.85,90.075,100
20130401|2012-10-16 09:00,16,90.125,90.25,89.925,90.1,407
20130401|2012-10-16 09:30,16,90.1,90.2,89.95,90.2,367
20130401|2012-10-16 10:00,16,90.2,90.25,90.075,90.15,61
20130401|2012-10-16 10:30,16,90.1,90.175,89.95,90.025,121
20130401|2012-10-16 11:00,16,90.125,90.15,89.925,90.1,119
20130401|2012-10-16 11:30,16,90.075,90.125,89.925,90,175
20130401|2012-10-16 12:00,16,90,90.1,90,90.025,22
20130401|2012-10-16 12:30,16,90.075,90.075,89.775,89.85,217
20130401|2012-10-16 13:00,16,89.85,89.9,89.675,89.675,92
20130401|2012-10-16 13:30,16,89.7,89.85,89.675,89.85,12
20130401|2012-10-16 14:00,16,89.9,89.9,89.8,89.8,8
20130401|2012-10-16 14:30,16,89.75,89.8,89.75,89.8,4
20130401|2012-10-16 15:00,16,89.8,89.8,89.8,89.8,1
20130401|2012-10-16 15:30,16,89.725,89.725,89.6,89.6,11
20130401|2012-10-17 02:30,17,89.8,89.825,89.8,89.825,2
20130401|2012-10-17 06:30,17,89.825,89.825,89.825,89.825,4
20130401|2012-10-17 07:30,17,89.6,89.75,89.55,89.7,18
20130401|2012-10-17 08:00,17,89.5,89.6,89.5,89.6,12
20130401|2012-10-17 08:30,17,89.675,89.75,89.525,89.725,49
20130401|2012-10-17 09:00,17,89.675,89.875,89.65,89.75,114
20130401|2012-10-17 09:30,17,89.7,89.775,89.5,89.75,154
20130401|2012-10-17 10:00,17,89.7,89.775,89.625,89.7,166
20130401|2012-10-17 10:30,17,89.675,89.725,89.525,89.6,142
20130401|2012-10-17 11:00,17,89.55,89.875,89.525,89.825,78
20130401|2012-10-17 11:30,17,89.8,89.875,89.725,89.875,40
20130401|2012-10-17 12:00,17,89.875,89.9,89.825,89.875,40
20130401|2012-10-17 12:30,17,89.9,90.1,89.9,90.075,222
20130401|2012-10-17 13:00,17,90.075,90.2,90.05,90.2,55
20130401|2012-10-17 13:30,17,90.2,90.25,90.15,90.15,34
20130401|2012-10-17 14:00,17,90.125,90.15,90.075,90.1,9
20130401|2012-10-17 14:30,17,90.05,90.05,90.05,90.05,2
20130401|2012-10-17 15:00,17,90.075,90.075,90.075,90.075,1
20130401|2012-10-17 15:30,17,90.125,90.2,90.125,90.2,4
20130401|2012-10-17 18:30,18,90.05,90.05,90.05,90.05,1
20130401|2012-10-17 20:00,18,90.125,90.125,90.125,90.125,1
20130401|2012-10-18 01:00,18,90.125,90.125,90.125,90.125,9
20130401|2012-10-18 01:30,18,90.15,90.175,90.15,90.175,11
20130401|2012-10-18 02:00,18,90.175,90.175,90.175,90.175,1
20130401|2012-10-18 06:00,18,90.15,90.15,90.15,90.15,1
20130401|2012-10-18 07:00,18,90.15,90.175,90.15,90.175,11
20130401|2012-10-18 07:30,18,90.175,90.225,90.175,90.225,9
20130401|2012-10-18 08:00,18,90.25,90.25,90.1,90.1,11
20130401|2012-10-18 08:30,18,90.15,90.15,90.025,90.025,5
20130401|2012-10-18 09:00,18,89.95,90.25,89.9,90.175,168
20130401|2012-10-18 09:30,18,90.25,90.375,90.1,90.175,155
20130401|2012-10-18 10:00,18,90.175,90.4,90.15,90.4,163
20130401|2012-10-18 10:30,18,90.4,90.525,90.325,90.525,115
20130401|2012-10-18 11:00,18,90.475,90.575,90.325,90.5,176
20130401|2012-10-18 11:30,18,90.575,90.65,90.475,90.6,146
20130401|2012-10-18 12:00,18,90.625,90.75,90.55,90.75,138
20130401|2012-10-18 12:30,18,90.8,90.825,90.575,90.825,335
20130401|2012-10-18 13:00,18,90.825,90.825,90.7,90.7,100
20130401|2012-10-18 13:30,18,90.65,90.65,90.6,90.65,9
20130401|2012-10-18 14:00,18,90.675,90.675,90.6,90.6,8
20130401|2012-10-18 14:30,18,90.7,90.75,90.7,90.75,2
20130401|2012-10-18 15:00,18,90.725,90.725,90.625,90.625,6
20130401|2012-10-18 15:30,18,90.75,90.75,90.75,90.75,2
20130401|2012-10-18 19:30,19,90.75,90.75,90.75,90.75,4
20130401|2012-10-18 20:30,19,90.775,90.8,90.775,90.8,11
20130401|2012-10-18 22:00,19,90.775,90.775,90.775,90.775,3
20130401|2012-10-18 22:30,19,90.8,90.8,90.8,90.8,27
20130401|2012-10-19 00:30,19,90.825,90.825,90.825,90.825,2
20130401|2012-10-19 06:30,19,90.8,90.875,90.8,90.8,15
20130401|2012-10-19 07:00,19,90.75,90.8,90.75,90.8,3
20130401|2012-10-19 07:30,19,90.8,90.8,90.75,90.75,2
20130401|2012-10-19 08:00,19,90.8,90.9,90.8,90.9,13
20130401|2012-10-19 08:30,19,90.9,90.9,90.8,90.825,21
20130401|2012-10-19 09:00,19,90.825,91,90.8,90.85,223
20130401|2012-10-19 09:30,19,90.9,90.975,90.525,90.6,171
20130401|2012-10-19 10:00,19,90.575,90.9,90.55,90.85,304
20130401|2012-10-19 10:30,19,90.85,90.975,90.675,90.675,86
20130401|2012-10-19 11:00,19,90.75,90.775,90.65,90.7,98
20130401|2012-10-19 11:30,19,90.725,90.825,90.625,90.7,107
20130401|2012-10-19 12:00,19,90.675,90.775,90.6,90.7,55
20130401|2012-10-19 12:30,19,90.625,90.8,90.575,90.75,255
20130401|2012-10-19 13:00,19,90.75,90.775,90.65,90.7,134
20130401|2012-10-19 13:30,19,90.75,90.75,90.65,90.7,13
20130401|2012-10-22 09:00,22,90.55,90.9,90.375,90.7,456
20130401|2012-10-22 09:30,22,90.7,90.75,90.475,90.6,106
20130401|2012-10-22 10:00,22,90.625,90.625,90.175,90.175,201
20130401|2012-10-22 10:30,22,90.15,90.35,90.025,90.3,141
20130401|2012-10-22 11:00,22,90.375,90.475,90.275,90.275,82
20130401|2012-10-22 11:30,22,90.25,90.5,90.25,90.5,105
20130401|2012-10-22 12:00,22,90.5,90.575,90.45,90.55,30
20130401|2012-10-22 12:30,22,90.575,90.65,90.275,90.325,192
20130401|2012-10-22 13:00,22,90.325,90.35,90.25,90.25,32
20130401|2012-10-22 13:30,22,90.275,90.275,90.175,90.225,13
20130401|2012-10-22 14:00,22,90.125,90.125,90.025,90.1,10
20130401|2012-10-22 14:30,22,90.2,90.2,90.2,90.2,2
20130401|2012-10-22 15:00,22,90.25,90.25,90.2,90.2,2
20130401|2012-10-22 15:30,22,90.3,90.3,90.3,90.3,6
20130401|2012-10-22 17:00,23,90.2,90.2,90.2,90.2,1
20130401|2012-10-22 17:30,23,90.45,90.45,90.45,90.45,1
20130401|2012-10-23 01:30,23,90.275,90.275,90.275,90.275,2
20130401|2012-10-23 02:00,23,90.325,90.35,90.325,90.35,6
20130401|2012-10-23 05:00,23,90.375,90.375,90.375,90.375,1
20130401|2012-10-23 05:30,23,90.425,90.425,90.425,90.425,2
20130401|2012-10-23 06:00,23,90.45,90.45,90.45,90.45,2
20130401|2012-10-23 06:30,23,90.425,90.425,90.425,90.425,1
20130401|2012-10-23 07:00,23,90.45,90.45,90.35,90.35,4
20130401|2012-10-23 07:30,23,90.35,90.35,90.325,90.325,6
20130401|2012-10-23 08:00,23,90.475,90.475,90.25,90.25,33
20130401|2012-10-23 08:30,23,90.25,90.25,90.125,90.15,41
20130401|2012-10-23 09:00,23,90.25,90.375,90.1,90.15,212
20130401|2012-10-23 09:30,23,90.175,90.25,89.925,90,227
20130401|2012-10-23 10:00,23,90.025,90.05,89.85,90,173
20130401|2012-10-23 10:30,23,90,90.05,89.925,90.05,50
20130401|2012-10-23 11:00,23,90.025,90.05,89.975,90.05,12
20130401|2012-10-23 11:30,23,90.025,90.2,90.025,90.125,18
20130401|2012-10-23 12:00,23,90.125,90.175,89.85,89.85,89
20130401|2012-10-23 12:30,23,89.975,90.2,89.925,90.1,228
20130401|2012-10-23 13:00,23,90.1,90.15,90.075,90.125,76
20130401|2012-10-23 13:30,23,90.125,90.125,90,90,116
20130401|2012-10-23 14:00,23,90.1,90.125,90,90,18
20130401|2012-10-23 14:30,23,90.1,90.15,90.075,90.1,5
20130401|2012-10-23 15:00,23,90.1,90.1,89.975,90,38
20130401|2012-10-23 15:30,23,89.95,89.95,89.95,89.95,4
20130401|2012-10-23 17:30,24,89.875,89.875,89.875,89.875,2
20130401|2012-10-23 19:00,24,89.9,89.9,89.9,89.9,2
20130401|2012-10-23 20:00,24,89.8,89.8,89.6,89.625,21
20130401|2012-10-23 22:00,24,89.7,89.7,89.7,89.7,1
20130401|2012-10-24 02:00,24,89.825,89.825,89.825,89.825,1
20130401|2012-10-24 03:30,24,89.875,89.875,89.875,89.875,1
20130401|2012-10-24 04:00,24,89.85,89.925,89.85,89.925,8
20130401|2012-10-24 06:00,24,89.925,90.025,89.925,90.025,3
20130401|2012-10-24 06:30,24,89.975,90.075,89.975,90.075,10
20130401|2012-10-24 07:00,24,89.9,90,89.9,90,8
20130401|2012-10-24 07:30,24,90,90,89.925,90,63
20130401|2012-10-24 08:00,24,89.925,89.975,89.9,89.9,3
20130401|2012-10-24 08:30,24,89.9,90,89.9,89.975,17
20130401|2012-10-24 09:00,24,89.975,90.15,89.875,90.125,251
20130401|2012-10-24 09:30,24,90.125,90.175,90.025,90.025,58
20130401|2012-10-24 10:00,24,90.05,90.25,89.925,90.2,177
20130401|2012-10-24 10:30,24,90.15,90.225,90,90,72
20130401|2012-10-24 11:00,24,90.075,90.175,90,90.125,69
20130401|2012-10-24 11:30,24,90.15,90.15,90.05,90.15,45
20130401|2012-10-24 12:00,24,90.2,90.2,90.025,90.025,48
20130401|2012-10-24 12:30,24,90.025,90.2,90,90.125,229
20130401|2012-10-24 13:00,24,90.125,90.2,90.125,90.2,52
20130401|2012-10-24 15:00,24,90.1,90.1,90.05,90.05,13
20130401|2012-10-24 15:30,24,90.05,90.075,90.05,90.075,11
20130401|2012-10-24 17:30,25,89.9,89.9,89.9,89.9,1
20130401|2012-10-24 18:00,25,89.9,89.9,89.9,89.9,2
20130401|2012-10-24 20:00,25,89.9,89.9,89.9,89.9,2
20130401|2012-10-24 21:30,25,89.95,89.95,89.95,89.95,1
20130401|2012-10-25 04:00,25,90.125,90.15,90.125,90.125,3
20130401|2012-10-25 06:30,25,90.15,90.15,90.15,90.15,15
20130401|2012-10-25 07:00,25,90.15,90.15,90.15,90.15,1
20130401|2012-10-25 08:00,25,90.225,90.225,90.075,90.1,7
20130401|2012-10-25 08:30,25,90.05,90.05,89.775,89.85,37
20130401|2012-10-25 09:00,25,89.725,89.875,89.625,89.725,252
20130401|2012-10-25 09:30,25,89.775,89.8,89.675,89.7,37
20130401|2012-10-25 10:00,25,89.7,89.725,89.575,89.625,25
20130401|2012-10-25 10:30,25,89.625,89.65,89.425,89.525,72
20130401|2012-10-25 11:00,25,89.6,89.725,89.575,89.7,66
20130401|2012-10-25 11:30,25,89.675,89.7,89.525,89.575,50
20130401|2012-10-25 12:00,25,89.55,89.625,89.4,89.525,78
20130401|2012-10-25 12:30,25,89.525,89.925,89.525,89.9,265
20130401|2012-10-25 13:00,25,89.9,89.9,89.8,89.825,41
20130401|2012-10-25 13:30,25,89.825,89.825,89.825,89.825,1
20130401|2012-10-25 14:00,25,89.825,89.95,89.825,89.875,7
20130401|2012-10-25 15:00,25,90,90,89.925,89.925,2
20130401|2012-10-25 15:30,25,90,90,90,90,2
20130401|2012-10-25 17:00,26,89.875,89.875,89.875,89.875,1
20130401|2012-10-25 17:30,26,89.7,89.7,89.7,89.7,1
20130401|2012-10-25 22:00,26,89.75,89.75,89.75,89.75,1
20130401|2012-10-25 22:30,26,89.825,89.825,89.825,89.825,1
20130401|2012-10-26 02:00,26,89.775,89.775,89.775,89.775,2
20130401|2012-10-26 02:30,26,89.75,89.75,89.75,89.75,1
20130401|2012-10-26 04:00,26,89.9,89.95,89.9,89.95,3
20130401|2012-10-26 04:30,26,89.95,89.95,89.95,89.95,1
20130401|2012-10-26 05:00,26,89.95,89.95,89.95,89.95,5
20130401|2012-10-26 05:30,26,89.9,89.95,89.9,89.9,5
20130401|2012-10-26 06:30,26,90,90,90,90,3
20130401|2012-10-26 07:00,26,90.1,90.175,90.1,90.175,2
20130401|2012-10-26 07:30,26,90.1,90.175,90.075,90.15,5
20130401|2012-10-26 08:00,26,90.05,90.3,90.025,90.1,22
20130401|2012-10-26 08:30,26,90.1,90.15,90.1,90.15,7
20130401|2012-10-26 09:00,26,90.1,90.1,89.775,89.925,167
20130401|2012-10-26 09:30,26,89.9,90.2,89.45,89.575,576
20130401|2012-10-26 10:00,26,89.575,89.7,89.525,89.6,79
20130401|2012-10-26 10:30,26,89.625,89.8,89.625,89.8,64
20130401|2012-10-26 11:00,26,89.85,89.95,89.65,89.875,58
20130401|2012-10-26 11:30,26,89.8,89.95,89.8,89.875,38
20130401|2012-10-26 12:00,26,89.825,90.15,89.8,90.15,35
20130401|2012-10-26 12:30,26,90.1,90.25,89.975,90.2,212
20130401|2012-10-26 13:00,26,90.2,90.2,90,90,71
20130401|2012-10-26 13:30,26,89.975,90.025,89.975,89.975,8
20130401|2012-10-29 09:00,29,89.925,89.925,88.475,89.4,278
20130401|2012-10-29 09:30,29,89.4,89.5,89.075,89.15,132
20130401|2012-10-29 10:00,29,89.125,89.125,88.975,89.1,100
20130401|2012-10-29 10:30,29,89.2,89.2,89.05,89.125,12
20130401|2012-10-29 11:00,29,89.075,89.25,89.025,89.075,22
20130401|2012-10-29 11:30,29,89.075,89.25,89.025,89.25,47
20130401|2012-10-29 12:00,29,89.2,89.3,89.175,89.275,40
20130401|2012-10-29 12:30,29,89.25,89.475,89.225,89.425,120
20130401|2012-10-29 13:00,29,89.425,89.5,89.4,89.425,58
20130401|2012-10-29 14:00,29,89.375,89.375,89.375,89.375,7
20130401|2012-10-29 14:30,29,89.325,89.5,89.325,89.4,5
20130401|2012-10-29 15:00,29,89.4,89.525,89.4,89.425,14
20130401|2012-10-29 15:30,29,89.5,89.5,89.4,89.475,5
20130401|2012-10-29 17:00,30,89.525,89.525,89.525,89.525,24
20130401|2012-10-29 17:30,30,89.525,89.6,89.525,89.6,12
20130401|2012-10-29 18:00,30,89.675,89.775,89.675,89.775,2
20130401|2012-10-29 18:30,30,89.625,89.65,89.625,89.65,2
20130401|2012-10-29 20:00,30,89.6,89.6,89.6,89.6,1
20130401|2012-10-29 22:00,30,89.35,89.35,89.35,89.35,1
20130401|2012-10-29 23:00,30,89.6,89.6,89.6,89.6,1
20130401|2012-10-30 07:00,30,89.725,89.775,89.625,89.625,4
20130401|2012-10-30 07:30,30,89.425,89.65,89.325,89.5,26
20130401|2012-10-30 08:30,30,89.825,89.85,89.7,89.7,25
20130401|2012-10-30 09:00,30,89.7,89.9,89.625,89.775,86
20130401|2012-10-30 09:30,30,89.775,89.925,89.775,89.8,82
20130401|2012-10-30 10:00,30,89.825,89.85,89.775,89.775,63
20130401|2012-10-30 10:30,30,89.775,89.875,89.725,89.825,50
20130401|2012-10-30 11:00,30,89.85,89.975,89.8,89.975,40
20130401|2012-10-30 11:30,30,89.875,89.9,89.775,89.775,43
20130401|2012-10-30 12:00,30,89.75,89.775,89.65,89.775,63
20130401|2012-10-30 12:30,30,89.8,90,89.775,89.95,168
20130401|2012-10-30 13:00,30,89.95,90,89.925,89.925,53
20130401|2012-10-30 13:30,30,89.9,89.925,89.9,89.9,17
20130401|2012-10-30 14:00,30,89.9,89.9,89.875,89.875,5
20130401|2012-10-30 14:30,30,89.775,89.775,89.775,89.775,1
20130401|2012-10-30 15:00,30,89.875,89.9,89.875,89.9,5
20130401|2012-10-30 15:30,30,89.9,89.925,89.9,89.925,2
20130401|2012-10-30 17:00,31,89.825,89.825,89.825,89.825,1
20130401|2012-10-30 22:00,31,90,90,90,90,29
20130401|2012-10-30 22:30,31,90,90.025,90,90.025,20
20130401|2012-10-31 05:30,31,90.05,90.05,90.05,90.05,1
20130401|2012-10-31 06:00,31,89.75,89.75,89.75,89.75,3
20130401|2012-10-31 07:30,31,89.95,89.95,89.95,89.95,1
20130401|2012-10-31 08:00,31,89.875,90.05,89.85,90.05,14
20130401|2012-10-31 08:30,31,90.05,90.175,90.05,90.175,39
20130401|2012-10-31 09:00,31,90.15,90.625,90.1,90.5,380
20130401|2012-10-31 09:30,31,90.475,90.725,90.475,90.525,55
20130401|2012-10-31 10:00,31,90.525,90.875,90.475,90.725,226
20130401|2012-10-31 10:30,31,90.75,90.8,90.675,90.775,127
20130401|2012-10-31 11:00,31,90.75,90.775,90.525,90.6,148
20130401|2012-10-31 11:30,31,90.55,90.55,90.4,90.45,96
20130401|2012-10-31 12:00,31,90.5,90.5,90.25,90.25,101
20130401|2012-10-31 12:30,31,90.225,90.475,89.975,90.2,456
20130401|2012-10-31 13:00,31,90.275,90.3,90.225,90.3,118
20130401|2012-10-31 13:30,31,90.325,90.325,90.275,90.275,9
20130401|2012-10-31 14:00,31,90.25,90.25,90.25,90.25,16
20130401|2012-10-31 15:30,31,90.5,90.6,90.475,90.575,15
20130401|2012-10-31 17:00,1,90.575,90.7,90.575,90.7,22
20130401|2012-10-31 18:30,1,90.8,90.85,90.8,90.85,2
20130401|2012-10-31 21:30,1,90.8,90.8,90.8,90.8,1
20130401|2012-10-31 22:00,1,90.8,90.8,90.8,90.8,1
20130401|2012-11-01 02:30,1,90.8,90.8,90.8,90.8,13
20130401|2012-11-01 04:00,1,90.75,90.75,90.75,90.75,1
20130401|2012-11-01 04:30,1,90.75,90.75,90.7,90.7,4
20130401|2012-11-01 05:00,1,90.75,90.75,90.75,90.75,1
20130401|2012-11-01 06:00,1,90.8,90.875,90.8,90.875,3
20130401|2012-11-01 06:30,1,90.9,90.9,90.9,90.9,2
20130401|2012-11-01 07:00,1,90.9,90.9,90.9,90.9,21
20130401|2012-11-01 07:30,1,90.9,90.9,90.8,90.8,16
20130401|2012-11-01 08:00,1,90.85,90.85,90.725,90.775,11
20130401|2012-11-01 08:30,1,90.725,90.75,90.7,90.75,82
20130401|2012-11-01 09:00,1,90.75,90.875,90.65,90.75,212
20130401|2012-11-01 09:30,1,90.75,90.9,90.65,90.7,305
20130401|2012-11-01 10:00,1,90.775,90.875,90.775,90.825,117
20130401|2012-11-01 10:30,1,90.8,90.9,90.775,90.85,62
20130401|2012-11-01 11:00,1,90.75,90.775,90.5,90.725,253
20130401|2012-11-01 11:30,1,90.725,90.725,90.425,90.425,49
20130401|2012-11-01 12:00,1,90.4,90.425,90.075,90.225,154
20130401|2012-11-01 12:30,1,90.275,90.3,89.925,90,370
20130401|2012-11-01 13:00,1,90.025,90.075,89.95,90.025,64
20130401|2012-11-01 13:30,1,90.075,90.15,90.025,90.15,15
20130401|2012-11-01 14:30,1,90.125,90.15,90.075,90.15,4
20130401|2012-11-01 15:00,1,90.175,90.175,90.075,90.075,16
20130401|2012-11-01 15:30,1,90.1,90.1,90.1,90.1,1
20130401|2012-11-01 18:00,2,90,90,90,90,2
20130401|2012-11-01 19:30,2,90.05,90.05,90.05,90.05,1
20130401|2012-11-01 20:00,2,90.05,90.05,90.05,90.05,1
20130401|2012-11-01 21:30,2,90.05,90.05,90.05,90.05,2
20130401|2012-11-01 23:00,2,90.05,90.05,90.05,90.05,1
20130401|2012-11-02 03:30,2,90,90,90,90,1
20130401|2012-11-02 04:00,2,90,90,90,90,3
20130401|2012-11-02 04:30,2,90,90,90,90,1
20130401|2012-11-02 07:00,2,90.05,90.05,90.05,90.05,1
20130401|2012-11-02 08:30,2,90,90,89.85,89.975,31
20130401|2012-11-02 09:00,2,89.95,90.35,89.925,89.95,230
20130401|2012-11-02 09:30,2,89.95,89.95,89.725,89.875,159
20130401|2012-11-02 10:00,2,89.925,89.925,89.825,89.9,50
20130401|2012-11-02 10:30,2,89.925,90.1,89.85,89.875,131
20130401|2012-11-02 11:00,2,89.85,89.875,89.725,89.8,49
20130401|2012-11-02 11:30,2,89.8,89.85,89.4,89.45,191
20130401|2012-11-02 12:00,2,89.425,89.575,89.35,89.5,107
20130401|2012-11-02 12:30,2,89.475,89.6,89.325,89.45,339
20130401|2012-11-02 13:00,2,89.425,89.475,89.375,89.45,126
20130401|2012-11-02 13:30,2,89.475,89.475,89.4,89.475,7
20130401|2012-11-05 09:00,5,89.475,89.75,89.1,89.125,431
20130401|2012-11-05 09:30,5,89.2,89.325,89.075,89.25,145
20130401|2012-11-05 10:00,5,89.225,89.225,89.025,89.1,113
20130401|2012-11-05 10:30,5,89.125,89.15,89.025,89.05,69
20130401|2012-11-05 11:00,5,89.05,89.075,88.7,88.75,85
20130401|2012-11-05 11:30,5,88.775,88.875,88.5,88.625,148
20130401|2012-11-05 12:00,5,88.575,88.75,88.475,88.75,202
20130401|2012-11-05 12:30,5,88.75,88.75,87.975,88.025,548
20130401|2012-11-05 13:00,5,88.05,88.075,87.975,88.075,217
20130401|2012-11-05 13:30,5,88.05,88.2,88.05,88.2,47
20130401|2012-11-05 14:00,5,88.2,88.2,88.2,88.2,1
20130401|2012-11-05 14:30,5,88.125,88.125,88.125,88.125,19
20130401|2012-11-05 15:00,5,88.125,88.25,88.1,88.2,46
20130401|2012-11-05 15:30,5,88.275,88.275,88.2,88.275,73
20130401|2012-11-05 18:30,6,88.2,88.2,88.15,88.15,20
20130401|2012-11-05 19:00,6,88.1,88.1,88.1,88.1,1
20130401|2012-11-05 19:30,6,88.1,88.1,88.075,88.075,10
20130401|2012-11-05 20:00,6,88.075,88.075,88.075,88.075,1
20130401|2012-11-05 20:30,6,88.075,88.075,88.05,88.05,18
20130401|2012-11-05 21:30,6,88.05,88.05,88.05,88.05,2
20130401|2012-11-05 23:30,6,88,88,88,88,1
20130401|2012-11-06 00:30,6,88,88,88,88,2
20130401|2012-11-06 01:30,6,88,88,88,88,1
20130401|2012-11-06 03:00,6,88.05,88.125,88.05,88.125,5
20130401|2012-11-06 06:00,6,88.4,88.4,88.4,88.4,1
20130401|2012-11-06 06:30,6,88.4,88.45,88.4,88.45,12
20130401|2012-11-06 07:00,6,88.25,88.3,88.225,88.3,3
20130401|2012-11-06 07:30,6,88.25,88.25,88.25,88.25,1
20130401|2012-11-06 08:00,6,88.2,88.2,87.975,87.975,21
20130401|2012-11-06 08:30,6,87.975,88.1,87.95,87.95,29
20130401|2012-11-06 09:00,6,87.925,88.075,87.7,87.75,202
20130401|2012-11-06 09:30,6,87.75,88.025,87.7,88,206
20130401|2012-11-06 10:00,6,88.025,88.35,87.975,88.175,150
20130401|2012-11-06 10:30,6,88.2,88.8,88.175,88.55,292
20130401|2012-11-06 11:00,6,88.65,88.725,88.575,88.575,117
20130401|2012-11-06 11:30,6,88.6,88.725,88.575,88.65,131
20130401|2012-11-06 12:00,6,88.7,88.7,88.575,88.65,80
20130401|2012-11-06 12:30,6,88.625,88.7,88.5,88.525,203
20130401|2012-11-06 13:00,6,88.575,88.65,88.55,88.65,59
20130401|2012-11-06 13:30,6,88.6,88.65,88.6,88.65,8
20130401|2012-11-06 14:00,6,88.625,88.625,88.6,88.6,2
20130401|2012-11-06 14:30,6,88.675,88.675,88.6,88.675,12
20130401|2012-11-06 15:00,6,88.675,88.675,88.525,88.525,2
20130401|2012-11-06 15:30,6,88.575,88.6,88.575,88.6,7
20130401|2012-11-06 22:00,7,88.55,88.55,88.55,88.55,3
20130401|2012-11-07 02:00,7,88.375,88.375,88.375,88.375,3
20130401|2012-11-07 02:30,7,88.375,88.375,88.375,88.375,1
20130401|2012-11-07 05:30,7,88.325,88.325,88.325,88.325,1
20130401|2012-11-07 06:00,7,88.325,88.325,88.325,88.325,6
20130401|2012-11-07 06:30,7,88.4,88.4,88.4,88.4,1
20130401|2012-11-07 07:00,7,88.425,88.425,88.425,88.425,1
20130401|2012-11-07 07:30,7,88.375,88.375,88.375,88.375,2
20130401|2012-11-07 08:00,7,88.45,88.45,88.45,88.45,1
20130401|2012-11-07 08:30,7,88.5,88.675,88.5,88.675,35
20130401|2012-11-07 09:00,7,88.625,88.725,88.35,88.425,99
20130401|2012-11-07 09:30,7,88.4,88.75,88.4,88.675,141
20130401|2012-11-07 10:00,7,88.675,89.25,88.675,89.125,260
20130401|2012-11-07 10:30,7,89.125,89.275,88.975,89.1,268
20130401|2012-11-07 11:00,7,89.175,90.7,89.125,89.95,462
20130401|2012-11-07 11:30,7,89.95,90.05,89.8,90.025,193
20130401|2012-11-07 12:00,7,90.1,90.4,90.1,90.275,140
20130401|2012-11-07 12:30,7,90.275,90.55,90.225,90.475,428
20130401|2012-11-07 13:00,7,90.5,90.6,90.45,90.45,213
20130401|2012-11-07 13:30,7,90.5,90.55,90.475,90.55,8
20130401|2012-11-07 14:00,7,90.375,90.375,90.3,90.3,24
20130401|2012-11-07 14:30,7,90.3,90.3,90.3,90.3,5
20130401|2012-11-07 15:00,7,90.225,90.275,90.175,90.275,23
20130401|2012-11-07 15:30,7,90.275,90.3,90.275,90.3,3
20130401|2012-11-07 17:00,8,90.325,90.4,90.325,90.325,3
20130401|2012-11-07 17:30,8,90.3,90.3,90.3,90.3,1
20130401|2012-11-07 21:30,8,90.4,90.4,90.3,90.3,2
20130401|2012-11-08 04:30,8,90.275,90.275,90.275,90.275,1
20130401|2012-11-08 05:30,8,90.225,90.225,90.175,90.175,3
20130401|2012-11-08 06:30,8,90.25,90.325,90.25,90.325,16
20130401|2012-11-08 07:00,8,90.325,90.35,90.325,90.35,8
20130401|2012-11-08 07:30,8,90.35,90.375,90.275,90.35,15
20130401|2012-11-08 08:00,8,90.3,90.3,90.2,90.2,18
20130401|2012-11-08 08:30,8,90.325,90.325,90.325,90.325,13
20130401|2012-11-08 09:00,8,90.4,90.7,90.325,90.475,182
20130401|2012-11-08 09:30,8,90.6,90.65,90.55,90.575,128
20130401|2012-11-08 10:00,8,90.55,90.6,90.375,90.55,223
20130401|2012-11-08 10:30,8,90.525,90.6,90.25,90.475,123
20130401|2012-11-08 11:00,8,90.425,90.425,90.25,90.4,57
20130401|2012-11-08 11:30,8,90.4,90.475,90.1,90.175,57
20130401|2012-11-08 12:00,8,90.15,90.45,90.1,90.375,102
20130401|2012-11-08 12:30,8,90.4,90.725,90.4,90.625,388
20130401|2012-11-08 13:00,8,90.6,90.675,90.425,90.45,63
20130401|2012-11-08 13:30,8,90.525,90.525,90.425,90.425,22
20130401|2012-11-08 14:00,8,90.425,90.425,90.425,90.425,3
20130401|2012-11-08 14:30,8,90.4,90.4,90.4,90.4,1
20130401|2012-11-08 15:30,8,90.575,90.7,90.575,90.7,9
20130401|2012-11-08 17:00,9,90.675,90.7,90.675,90.7,2
20130401|2012-11-08 20:30,9,90.575,90.575,90.575,90.575,1
20130401|2012-11-08 21:30,9,90.675,90.675,90.675,90.675,1
20130401|2012-11-08 22:00,9,90.675,90.675,90.675,90.675,1
20130401|2012-11-09 00:30,9,90.675,90.675,90.65,90.65,2
20130401|2012-11-09 04:30,9,90.65,90.65,90.65,90.65,1
20130401|2012-11-09 05:30,9,90.65,90.7,90.65,90.7,5
20130401|2012-11-09 06:30,9,90.6,90.6,90.575,90.575,30
20130401|2012-11-09 07:00,9,90.575,90.575,90.4,90.4,44
20130401|2012-11-09 07:30,9,90.4,90.4,90.325,90.4,11
20130401|2012-11-09 08:00,9,90.525,90.575,90.525,90.55,11
20130401|2012-11-09 08:30,9,90.55,90.6,90.55,90.55,3
20130401|2012-11-09 09:00,9,90.475,90.725,90.475,90.675,258
20130401|2012-11-09 09:30,9,90.675,90.725,90.575,90.575,242
20130401|2012-11-09 10:00,9,90.625,90.65,90.475,90.475,116
20130401|2012-11-09 10:30,9,90.425,90.525,90.3,90.475,317
20130401|2012-11-09 11:00,9,90.5,90.8,90.425,90.8,388
20130401|2012-11-09 11:30,9,90.775,90.775,90.675,90.725,115
20130401|2012-11-09 12:00,9,90.725,90.95,90.7,90.95,479
20130401|2012-11-09 12:30,9,90.9,90.95,90.65,90.9,550
20130401|2012-11-09 13:00,9,90.9,90.925,90.775,90.8,118
20130401|2012-11-09 13:30,9,90.85,90.975,90.85,90.975,6
20130401|2012-11-12 09:00,12,90.725,90.9,90.425,90.8,296
20130401|2012-11-12 09:30,12,90.8,90.825,90.5,90.525,287
20130401|2012-11-12 10:00,12,90.55,90.85,90.525,90.7,231
20130401|2012-11-12 10:30,12,90.7,90.825,90.6,90.625,284
20130401|2012-11-12 11:00,12,90.6,90.7,90.575,90.6,117
20130401|2012-11-12 11:30,12,90.6,90.75,90.55,90.725,85
20130401|2012-11-12 12:00,12,90.75,90.825,90.6,90.725,140
20130401|2012-11-12 12:30,12,90.7,90.925,90.65,90.925,522
20130401|2012-11-12 13:00,12,90.9,90.95,90.825,90.925,454
20130401|2012-11-12 13:30,12,90.95,90.975,90.925,90.975,54
20130401|2012-11-12 14:00,12,90.975,91,90.9,90.9,53
20130401|2012-11-12 14:30,12,90.925,91,90.9,90.925,12
20130401|2012-11-12 15:00,12,90.95,90.95,90.925,90.925,8
20130401|2012-11-12 15:30,12,90.9,90.975,90.9,90.975,37
20130401|2012-11-12 17:00,13,90.9,90.9,90.9,90.9,10
20130401|2012-11-12 18:00,13,90.9,90.9,90.9,90.9,1
20130401|2012-11-12 18:30,13,90.9,90.9,90.875,90.875,3
20130401|2012-11-12 19:00,13,90.875,90.875,90.875,90.875,7
20130401|2012-11-12 19:30,13,90.875,90.875,90.875,90.875,1
20130401|2012-11-12 20:00,13,90.875,90.875,90.875,90.875,1
20130401|2012-11-12 21:00,13,90.9,90.9,90.9,90.9,4
20130401|2012-11-12 22:00,13,90.9,90.9,90.9,90.9,1
20130401|2012-11-12 22:30,13,90.9,90.9,90.9,90.9,10
20130401|2012-11-12 23:00,13,90.95,90.95,90.95,90.95,1
20130401|2012-11-12 23:30,13,90.875,90.875,90.875,90.875,1
20130401|2012-11-13 00:30,13,90.875,90.875,90.875,90.875,1
20130401|2012-11-13 01:00,13,90.875,90.875,90.875,90.875,8
20130401|2012-11-13 03:00,13,90.875,90.875,90.875,90.875,1
20130401|2012-11-13 04:30,13,90.9,90.9,90.9,90.9,2
20130401|2012-11-13 05:30,13,90.875,90.875,90.85,90.85,8
20130401|2012-11-13 06:30,13,90.85,90.95,90.85,90.95,13
20130401|2012-11-13 07:00,13,90.95,90.95,90.85,90.85,2
20130401|2012-11-13 07:30,13,90.95,91.25,90.875,91.125,346
20130401|2012-11-13 08:00,13,91.075,91.15,91,91.15,9
20130401|2012-11-13 08:30,13,91.2,91.275,91.15,91.15,50
20130401|2012-11-13 09:00,13,91.325,91.675,91.15,91.65,457
20130401|2012-11-13 09:30,13,91.625,91.85,91.6,91.775,237
20130401|2012-11-13 10:00,13,91.75,91.75,91.5,91.575,142
20130401|2012-11-13 10:30,13,91.575,91.6,91.475,91.475,121
20130401|2012-11-13 11:00,13,91.45,91.45,90.825,91.225,533
20130401|2012-11-13 11:30,13,91.175,91.225,90.9,90.95,236
20130401|2012-11-13 12:00,13,90.95,91.125,90.875,91.05,181
20130401|2012-11-13 12:30,13,91.05,91.575,91.05,91.375,1098
20130401|2012-11-13 13:00,13,91.35,91.55,91.35,91.375,236
20130401|2012-11-13 13:30,13,91.45,91.55,91.4,91.55,37
20130401|2012-11-13 14:00,13,91.55,91.55,91.475,91.475,25
20130401|2012-11-13 14:30,13,91.5,91.525,91.45,91.45,7
20130401|2012-11-13 15:00,13,91.4,91.525,91.35,91.425,15
20130401|2012-11-13 15:30,13,91.425,91.5,91.425,91.475,12
20130401|2012-11-13 17:00,14,91.35,91.35,91.35,91.35,4
20130401|2012-11-13 20:30,14,91.475,91.475,91.3,91.3,11
20130401|2012-11-13 21:30,14,91.475,91.475,91.475,91.475,1
20130401|2012-11-13 23:30,14,91.3,91.3,91.3,91.3,1
20130401|2012-11-14 00:00,14,91.275,91.275,91.275,91.275,1
20130401|2012-11-14 02:00,14,91.325,91.425,91.325,91.425,9
20130401|2012-11-14 03:30,14,91.4,91.425,91.4,91.425,3
20130401|2012-11-14 05:30,14,91.4,91.4,91.4,91.4,1
20130401|2012-11-14 07:00,14,91.4,91.55,91.4,91.55,3
20130401|2012-11-14 07:30,14,91.5,91.5,91.4,91.4,14
20130401|2012-11-14 08:00,14,91.475,91.5,91.225,91.225,106
20130401|2012-11-14 08:30,14,91.225,91.225,91,91.075,159
20130401|2012-11-14 09:00,14,91.05,91.275,91.025,91.1,292
20130401|2012-11-14 09:30,14,91.075,91.1,90.95,90.95,303
20130401|2012-11-14 10:00,14,90.925,91,90.875,90.95,235
20130401|2012-11-14 10:30,14,90.9,91.25,90.9,91.125,262
20130401|2012-11-14 11:00,14,91.05,91.225,91,91.05,338
20130401|2012-11-14 11:30,14,91.075,91.175,91,91.15,127
20130401|2012-11-14 12:00,14,91.15,91.225,91.1,91.15,237
20130401|2012-11-14 12:30,14,91.125,91.225,90.9,90.9,239
20130401|2012-11-14 13:00,14,90.925,91.1,90.9,91.1,60
20130401|2012-11-14 13:30,14,91,91,90.975,90.975,20
20130401|2012-11-14 14:00,14,91.025,91.025,91.025,91.025,1
20130401|2012-11-14 14:30,14,91.1,91.15,91,91.1,12
20130401|2012-11-14 15:00,14,91.05,91.05,90.95,90.95,33
20130401|2012-11-14 15:30,14,90.95,90.95,90.75,90.75,125
20130401|2012-11-14 17:30,15,90.9,90.9,90.725,90.725,5
20130401|2012-11-14 18:00,15,90.7,90.7,90.6,90.65,14
20130401|2012-11-14 18:30,15,90.75,90.75,90.575,90.575,2
20130401|2012-11-14 20:30,15,90.525,90.525,90.5,90.5,11
20130401|2012-11-14 21:00,15,90.45,90.5,90.45,90.5,23
20130401|2012-11-14 21:30,15,90.5,90.5,90.45,90.5,33
20130401|2012-11-15 05:00,15,90.6,90.65,90.6,90.65,7
20130401|2012-11-15 05:30,15,90.65,90.65,90.65,90.65,1
20130401|2012-11-15 06:30,15,90.65,90.65,90.65,90.65,3
20130401|2012-11-15 07:00,15,90.65,90.65,90.65,90.65,3
20130401|2012-11-15 08:00,15,90.8,90.8,90.75,90.75,30
20130401|2012-11-15 08:30,15,90.725,90.875,90.725,90.85,23
20130401|2012-11-15 09:00,15,90.875,91.025,90.65,90.825,138
20130401|2012-11-15 09:30,15,90.85,91.25,90.85,91.25,91
20130401|2012-11-15 10:00,15,91.25,91.3,91.075,91.25,202
20130401|2012-11-15 10:30,15,91.225,91.375,90.975,91.025,151
20130401|2012-11-15 11:00,15,90.975,91.1,90.675,90.775,242
20130401|2012-11-15 11:30,15,90.725,90.975,90.65,90.95,71
20130401|2012-11-15 12:00,15,90.8,91.025,90.775,91.025,98
20130401|2012-11-15 12:30,15,91.025,91.225,91.025,91.2,366
20130401|2012-11-15 13:00,15,91.15,91.25,91.125,91.125,142
20130401|2012-11-15 13:30,15,91.1,91.175,91.075,91.175,7
20130401|2012-11-15 14:00,15,91.175,91.175,91.15,91.15,7
20130401|2012-11-15 15:00,15,91.075,91.075,91.075,91.075,1
20130401|2012-11-15 15:30,15,91.1,91.15,91.1,91.15,4
20130401|2012-11-15 17:00,16,91.15,91.15,91.15,91.15,1
20130401|2012-11-15 17:30,16,91.1,91.1,91.1,91.1,1
20130401|2012-11-15 18:30,16,91.15,91.15,91.15,91.15,20
20130401|2012-11-15 19:00,16,91.175,91.2,91.175,91.2,5
20130401|2012-11-16 02:30,16,91.1,91.1,91.025,91.025,7
20130401|2012-11-16 05:00,16,91.05,91.05,91.05,91.05,1
20130401|2012-11-16 07:00,16,91.025,91.1,91.025,91.1,3
20130401|2012-11-16 07:30,16,91.025,91.15,91.025,91.15,11
20130401|2012-11-16 08:00,16,91.2,91.2,91.1,91.125,19
20130401|2012-11-16 08:30,16,91.2,91.225,91.125,91.2,10
20130401|2012-11-16 09:00,16,91.25,91.375,91.225,91.25,201
20130401|2012-11-16 09:30,16,91.25,91.3,91.05,91.075,87
20130401|2012-11-16 10:00,16,91.1,91.15,91.025,91.025,67
20130401|2012-11-16 10:30,16,91.05,91.075,90.975,91.05,104
20130401|2012-11-16 11:00,16,91.075,91.25,91.075,91.225,85
20130401|2012-11-16 11:30,16,91.175,91.45,91.175,91.3,162
20130401|2012-11-16 12:00,16,91.25,91.25,91.2,91.225,39
20130401|2012-11-16 12:30,16,91.225,91.35,91.175,91.325,126
20130401|2012-11-16 13:00,16,91.35,91.7,91.35,91.65,327
20130401|2012-11-16 13:30,16,91.65,91.675,91.55,91.65,24
20130401|2012-11-19 09:00,19,91.75,92.4,91.525,92.35,777
20130401|2012-11-19 09:30,19,92.375,92.375,91.825,91.875,805
20130401|2012-11-19 10:00,19,91.825,92,91.775,92,175
20130401|2012-11-19 10:30,19,92,92.275,92,92.175,174
20130401|2012-11-19 11:00,19,92.2,92.3,92,92,172
20130401|2012-11-19 11:30,19,91.975,92.025,91.875,91.925,189
20130401|2012-11-19 12:00,19,91.875,92.075,91.875,91.95,124
20130401|2012-11-19 12:30,19,92,92.125,91.925,91.975,244
20130401|2012-11-19 13:00,19,91.975,92.15,91.975,92.025,111
20130401|2012-11-19 13:30,19,92.075,92.075,92.025,92.075,22
20130401|2012-11-19 14:00,19,92.075,92.15,91.95,91.95,95
20130401|2012-11-19 14:30,19,91.825,91.825,91.825,91.825,1
20130401|2012-11-19 15:00,19,91.825,91.9,91.825,91.9,8
20130401|2012-11-19 15:30,19,92,92,92,92,1
20130401|2012-11-19 17:00,20,91.925,91.975,91.875,91.975,7
20130401|2012-11-19 17:30,20,91.95,92,91.95,92,5
20130401|2012-11-19 22:30,20,91.85,91.85,91.85,91.85,1
20130401|2012-11-20 00:00,20,91.85,91.85,91.85,91.85,1
20130401|2012-11-20 02:30,20,92,92,92,92,1
20130401|2012-11-20 03:30,20,92,92,92,92,4
20130401|2012-11-20 04:00,20,91.975,91.975,91.975,91.975,1
20130401|2012-11-20 05:00,20,92.125,92.125,92.125,92.125,2
20130401|2012-11-20 06:30,20,92.2,92.2,92.2,92.2,2
20130401|2012-11-20 07:00,20,92.225,92.25,92.2,92.2,9
20130401|2012-11-20 07:30,20,92.275,92.425,92.275,92.3,33
20130401|2012-11-20 08:00,20,92.275,92.275,92.1,92.25,14
20130401|2012-11-20 08:30,20,92.225,92.225,91.95,92,22
20130401|2012-11-20 09:00,20,92,92.15,91.8,92.1,240
20130401|2012-11-20 09:30,20,92.125,92.275,92.1,92.25,141
20130401|2012-11-20 10:00,20,92.25,92.325,92.2,92.275,130
20130401|2012-11-20 10:30,20,92.275,92.325,92.225,92.25,246
20130401|2012-11-20 11:00,20,92.3,92.375,92.25,92.35,147
20130401|2012-11-20 11:30,20,92.375,92.375,92.175,92.325,248
20130401|2012-11-20 12:00,20,92.375,92.4,92.325,92.4,164
20130401|2012-11-20 12:30,20,92.4,92.45,92.3,92.4,728
20130401|2012-11-20 13:00,20,92.4,92.425,92.3,92.35,49
20130401|2012-11-20 13:30,20,92.375,92.45,92.375,92.4,27
20130401|2012-11-20 14:00,20,92.3,92.3,92.275,92.275,6
20130401|2012-11-20 14:30,20,92.275,92.375,92.225,92.375,25
20130401|2012-11-20 15:00,20,92.375,92.375,92.375,92.375,16
20130401|2012-11-20 15:30,20,92.35,92.4,92.35,92.375,15
20130401|2012-11-20 17:00,21,92.35,92.35,92.35,92.35,1
20130401|2012-11-20 23:00,21,92.375,92.375,92.375,92.375,3
20130401|2012-11-21 01:30,21,92.35,92.375,92.35,92.375,2
20130401|2012-11-21 02:00,21,92.375,92.375,92.375,92.375,1
20130401|2012-11-21 02:30,21,92.375,92.375,92.375,92.375,8
20130401|2012-11-21 03:30,21,92.35,92.35,92.35,92.35,1
20130401|2012-11-21 04:00,21,92.35,92.35,92.35,92.35,1
20130401|2012-11-21 05:00,21,92.4,92.4,92.4,92.4,3
20130401|2012-11-21 05:30,21,92.4,92.4,92.4,92.4,2
20130401|2012-11-21 06:00,21,92.4,92.4,92.4,92.4,2
20130401|2012-11-21 06:30,21,92.4,92.4,92.4,92.4,3
20130401|2012-11-21 07:00,21,92.375,92.375,92.35,92.35,13
20130401|2012-11-21 07:30,21,92.35,92.425,92.35,92.35,11
20130401|2012-11-21 08:00,21,92.3,92.375,92.275,92.375,3
20130401|2012-11-21 08:30,21,92.425,92.45,92.225,92.4,42
20130401|2012-11-21 09:00,21,92.425,92.65,92.325,92.65,468
20130401|2012-11-21 09:30,21,92.65,92.7,92.5,92.65,317
20130401|2012-11-21 10:00,21,92.675,92.7,92.525,92.55,131
20130401|2012-11-21 10:30,21,92.575,92.625,92.55,92.575,145
20130401|2012-11-21 11:00,21,92.625,92.675,92.6,92.65,119
20130401|2012-11-21 11:30,21,92.65,92.825,92.625,92.75,163
20130401|2012-11-21 12:00,21,92.725,92.75,92.65,92.7,74
20130401|2012-11-21 12:30,21,92.725,92.725,91.975,92.05,508
20130401|2012-11-21 13:00,21,92.1,92.35,91.95,91.95,90
20130401|2012-11-21 13:30,21,91.95,91.95,91.8,91.875,46
20130401|2012-11-21 14:00,21,92.025,92.075,91.85,91.85,21
20130401|2012-11-21 14:30,21,91.85,92.125,91.85,92.125,22
20130401|2012-11-21 15:30,21,91.9,91.9,91.85,91.875,13
20130401|2012-11-22 17:00,23,92.05,92.05,91.825,91.95,4
20130401|2012-11-22 21:00,23,91.8,91.8,91.8,91.8,1
20130401|2012-11-22 21:30,23,91.8,91.8,91.8,91.8,5
20130401|2012-11-22 22:00,23,91.8,91.8,91.8,91.8,1
20130401|2012-11-23 03:00,23,92.05,92.05,92.05,92.05,2
20130401|2012-11-23 03:30,23,92.025,92.025,92.025,92.025,1
20130401|2012-11-23 04:30,23,91.875,91.875,91.875,91.875,1
20130401|2012-11-23 06:30,23,92.025,92.025,92.025,92.025,1
20130401|2012-11-23 07:00,23,91.875,91.875,91.875,91.875,1
20130401|2012-11-23 07:30,23,92.05,92.35,92.05,92.35,44
20130401|2012-11-23 08:00,23,92.4,92.475,92.4,92.475,21
20130401|2012-11-23 08:30,23,92.45,92.575,92.4,92.45,90
20130401|2012-11-23 09:00,23,92.4,92.55,92.35,92.525,236
20130401|2012-11-23 09:30,23,92.525,92.75,92.45,92.55,194
20130401|2012-11-23 10:00,23,92.6,92.7,92.5,92.575,107
20130401|2012-11-23 10:30,23,92.5,92.55,92.325,92.35,38
20130401|2012-11-23 11:00,23,92.4,92.5,92.35,92.375,65
20130401|2012-11-23 11:30,23,92.35,92.45,91.9,92,194
20130401|2012-11-23 12:00,23,92.05,92.225,91.95,92,68
20130401|2012-11-26 09:00,26,91.95,92.55,91.95,92.525,327
20130401|2012-11-26 09:30,26,92.525,92.55,92.1,92.225,278
20130401|2012-11-26 10:00,26,92.175,92.275,92.025,92.225,191
20130401|2012-11-26 10:30,26,92.225,92.275,92.2,92.225,56
20130401|2012-11-26 11:00,26,92.175,92.2,92,92.125,220
20130401|2012-11-26 11:30,26,92.125,92.15,92,92.05,109
20130401|2012-11-26 12:00,26,92.05,92.15,92.025,92.125,107
20130401|2012-11-26 12:30,26,92.125,92.125,91.4,91.675,673
20130401|2012-11-26 13:00,26,91.675,91.7,91.55,91.55,155
20130401|2012-11-26 13:30,26,91.525,91.525,91.5,91.5,30
20130401|2012-11-26 14:00,26,91.45,91.5,91.425,91.5,11
20130401|2012-11-26 14:30,26,91.45,91.575,91.45,91.575,3
20130401|2012-11-26 15:00,26,91.625,91.65,91.625,91.65,6
20130401|2012-11-26 15:30,26,91.55,91.55,91.4,91.4,7
20130401|2012-11-26 18:00,27,91.4,91.4,91.4,91.4,1
20130401|2012-11-26 18:30,27,91.4,91.4,91.4,91.4,2
20130401|2012-11-26 21:00,27,91.425,91.425,91.425,91.425,1
20130401|2012-11-26 22:00,27,91.4,91.4,91.4,91.4,3
20130401|2012-11-27 04:00,27,91.275,91.35,91.275,91.35,2
20130401|2012-11-27 04:30,27,91.25,91.25,91.225,91.225,2
20130401|2012-11-27 05:00,27,91.25,91.25,91.2,91.25,27
20130401|2012-11-27 06:30,27,91.25,91.25,91.2,91.25,6
20130401|2012-11-27 07:00,27,91.275,91.35,91.275,91.275,18
20130401|2012-11-27 07:30,27,91.275,91.275,91.225,91.25,23
20130401|2012-11-27 08:00,27,91.275,91.35,91.275,91.3,12
20130401|2012-11-27 08:30,27,91.375,91.375,91.2,91.275,53
20130401|2012-11-27 09:00,27,91.4,91.475,91.25,91.425,219
20130401|2012-11-27 09:30,27,91.35,91.375,90.825,91.075,411
20130401|2012-11-27 10:00,27,91.125,91.2,90.925,91.1,383
20130401|2012-11-27 10:30,27,91.125,91.15,90.925,91,228
20130401|2012-11-27 11:00,27,91.025,91.2,91.025,91.05,176
20130401|2012-11-27 11:30,27,91.025,91.15,91.025,91.15,74
20130401|2012-11-27 12:00,27,91.125,91.275,91.1,91.125,164
20130401|2012-11-27 12:30,27,91.225,91.325,90.925,91.025,456
20130401|2012-11-27 13:00,27,91,91.125,90.975,91.075,95
20130401|2012-11-27 13:30,27,91.15,91.325,91.125,91.325,28
20130401|2012-11-27 14:30,27,91.2,91.225,91.175,91.225,21
20130401|2012-11-27 15:00,27,91.225,91.525,91.225,91.525,38
20130401|2012-11-27 15:30,27,91.5,91.5,91.5,91.5,2
20130401|2012-11-27 17:00,28,91.575,91.65,91.475,91.475,114
20130401|2012-11-27 17:30,28,91.475,91.525,91.475,91.525,5
20130401|2012-11-27 18:00,28,91.5,91.625,91.5,91.6,28
20130401|2012-11-27 18:30,28,91.6,91.6,91.5,91.575,15
20130401|2012-11-27 19:00,28,91.525,91.525,91.525,91.525,1
20130401|2012-11-27 19:30,28,91.5,91.5,91.5,91.5,3
20130401|2012-11-27 21:00,28,91.5,91.5,91.5,91.5,7
20130401|2012-11-27 23:30,28,91.475,91.475,91.475,91.475,1
20130401|2012-11-28 02:30,28,91.55,91.6,91.55,91.6,4
20130401|2012-11-28 04:00,28,91.55,91.55,91.4,91.4,64
20130401|2012-11-28 06:30,28,91.425,91.45,91.325,91.325,15
20130401|2012-11-28 07:00,28,91.4,91.425,91.3,91.425,37
20130401|2012-11-28 07:30,28,91.4,91.425,91.4,91.425,5
20130401|2012-11-28 08:00,28,91.45,91.575,91.4,91.475,50
20130401|2012-11-28 08:30,28,91.475,91.725,91.475,91.625,105
20130401|2012-11-28 09:00,28,91.65,91.8,91.525,91.725,200
20130401|2012-11-28 09:30,28,91.725,91.875,91.675,91.775,283
20130401|2012-11-28 10:00,28,91.8,91.85,91.675,91.775,207
20130401|2012-11-28 10:30,28,91.75,91.8,91.65,91.75,186
20130401|2012-11-28 11:00,28,91.7,91.875,91.65,91.875,176
20130401|2012-11-28 11:30,28,91.875,91.875,91.55,91.625,183
20130401|2012-11-28 12:00,28,91.625,91.775,91.625,91.75,118
20130401|2012-11-28 12:30,28,91.75,91.8,91.5,91.65,403
20130401|2012-11-28 13:00,28,91.675,91.725,91.575,91.575,182
20130401|2012-11-28 13:30,28,91.65,91.7,91.65,91.7,4
20130401|2012-11-28 14:00,28,91.7,91.75,91.7,91.75,12
20130401|2012-11-28 14:30,28,91.65,91.65,91.65,91.65,16
20130401|2012-11-28 15:00,28,91.55,91.575,91.45,91.475,198
20130401|2012-11-28 15:30,28,91.5,91.5,91.475,91.475,8
20130401|2012-11-28 17:00,29,91.55,91.675,91.55,91.675,7
20130401|2012-11-28 18:30,29,91.6,91.6,91.6,91.6,1
20130401|2012-11-28 21:30,29,91.6,91.6,91.6,91.6,1
20130401|2012-11-28 22:00,29,91.5,91.5,91.5,91.5,1
20130401|2012-11-28 23:00,29,91.55,91.55,91.55,91.55,4
20130401|2012-11-28 23:30,29,91.55,91.55,91.55,91.55,3
20130401|2012-11-29 01:30,29,91.7,91.7,91.7,91.7,1
20130401|2012-11-29 02:00,29,91.725,91.725,91.725,91.725,1
20130401|2012-11-29 02:30,29,91.7,91.725,91.7,91.725,3
20130401|2012-11-29 03:30,29,91.65,91.65,91.65,91.65,1
20130401|2012-11-29 06:30,29,91.75,91.75,91.75,91.75,5
20130401|2012-11-29 07:00,29,91.8,91.8,91.8,91.8,5
20130401|2012-11-29 07:30,29,91.775,92,91.775,91.975,74
20130401|2012-11-29 08:00,29,92,92.05,91.95,91.975,60
20130401|2012-11-29 08:30,29,92,92.075,91.95,91.975,58
20130401|2012-11-29 09:00,29,91.95,92.025,91.8,91.975,262
20130401|2012-11-29 09:30,29,91.9,92.175,91.875,92.05,360
20130401|2012-11-29 10:00,29,92.05,92.225,92.05,92.175,183
20130401|2012-11-29 10:30,29,92.175,92.2,91.95,92.025,272
20130401|2012-11-29 11:00,29,92.05,92.05,91.425,91.65,438
20130401|2012-11-29 11:30,29,91.65,91.85,91.525,91.825,151
20130401|2012-11-29 12:00,29,91.8,91.9,91.425,91.575,229
20130401|2012-11-29 12:30,29,91.575,91.625,91.075,91.425,453
20130401|2012-11-29 13:00,29,91.425,91.5,91.225,91.225,192
20130401|2012-11-29 13:30,29,91.2,91.3,91.15,91.25,25
20130401|2012-11-29 14:00,29,91.3,91.4,91.3,91.4,14
20130401|2012-11-29 14:30,29,91.225,91.275,91.225,91.275,10
20130401|2012-11-29 15:00,29,91.35,91.375,91.35,91.35,13
20130401|2012-11-29 15:30,29,91.35,91.4,91.2,91.2,17
20130401|2012-11-29 18:00,30,91.25,91.25,91.175,91.175,5
20130401|2012-11-29 20:00,30,91.05,91.05,91.05,91.05,2
20130401|2012-11-29 22:00,30,91.15,91.175,91.15,91.175,2
20130401|2012-11-30 04:30,30,91.15,91.15,91.125,91.15,6
20130401|2012-11-30 05:30,30,91.2,91.2,91.2,91.2,1
20130401|2012-11-30 06:00,30,91.175,91.25,91.175,91.25,3
20130401|2012-11-30 06:30,30,91.125,91.125,91.05,91.05,24
20130401|2012-11-30 07:00,30,91.1,91.325,91.1,91.325,17
20130401|2012-11-30 07:30,30,91.4,91.45,91.4,91.45,15
20130401|2012-11-30 08:00,30,91.425,91.475,91.425,91.475,11
20130401|2012-11-30 08:30,30,91.475,91.5,91.225,91.25,35
20130401|2012-11-30 09:00,30,91.175,91.5,90.85,91.3,187
20130401|2012-11-30 09:30,30,91.275,91.425,91.15,91.35,261
20130401|2012-11-30 10:00,30,91.35,91.4,90.975,91.175,156
20130401|2012-11-30 10:30,30,91.15,91.525,91.15,91.45,210
20130401|2012-11-30 11:00,30,91.425,91.625,91.425,91.475,224
20130401|2012-11-30 11:30,30,91.5,91.575,91.375,91.4,119
20130401|2012-11-30 12:00,30,91.35,91.5,91.35,91.4,57
20130401|2012-11-30 12:30,30,91.475,91.875,91.225,91.675,771
20130401|2012-11-30 13:00,30,91.625,91.75,91.6,91.725,159
20130401|2012-11-30 13:30,30,91.7,91.875,91.7,91.875,44
20130401|2012-12-03 09:00,3,91.8,91.975,91.525,91.8,699
20130401|2012-12-03 09:30,3,91.775,91.9,91.6,91.9,429
20130401|2012-12-03 10:00,3,91.925,92.05,91.8,92.025,608
20130401|2012-12-03 10:30,3,92.025,92.125,91.975,92.075,343
20130401|2012-12-03 11:00,3,92.1,92.15,92.05,92.1,204
20130401|2012-12-03 11:30,3,92.1,92.175,92,92.15,235
20130401|2012-12-03 12:00,3,92.15,92.175,91.975,92.05,132
20130401|2012-12-03 12:30,3,92,92.025,90.55,90.775,608
20130401|2012-12-03 13:00,3,90.725,90.9,90.475,90.5,298
20130401|2012-12-03 13:30,3,90.5,90.7,90.5,90.7,55
20130401|2012-12-03 14:00,3,90.675,90.8,90.575,90.8,20
20130401|2012-12-03 14:30,3,90.65,90.675,90.65,90.675,2
20130401|2012-12-03 15:00,3,90.6,90.75,90.575,90.75,14
20130401|2012-12-03 15:30,3,90.75,90.75,90.65,90.75,13
20130401|2012-12-03 17:00,4,90.45,90.45,90.45,90.45,10
20130401|2012-12-03 18:00,4,90.525,90.525,90.525,90.525,2
20130401|2012-12-03 19:00,4,90.575,90.575,90.575,90.575,5
20130401|2012-12-03 20:00,4,90.6,90.6,90.6,90.6,1
20130401|2012-12-03 21:00,4,90.725,90.725,90.725,90.725,1
20130401|2012-12-03 23:00,4,90.85,90.85,90.85,90.85,1
20130401|2012-12-04 01:30,4,90.675,90.675,90.65,90.65,2
20130401|2012-12-04 02:30,4,90.8,90.825,90.8,90.825,5
20130401|2012-12-04 03:00,4,90.825,90.825,90.8,90.8,4
20130401|2012-12-04 03:30,4,90.825,90.825,90.8,90.8,31
20130401|2012-12-04 04:00,4,90.725,90.725,90.725,90.725,1
20130401|2012-12-04 06:30,4,90.75,90.75,90.75,90.75,3
20130401|2012-12-04 07:00,4,90.85,90.85,90.8,90.8,11
20130401|2012-12-04 07:30,4,90.725,90.825,90.725,90.825,7
20130401|2012-12-04 08:00,4,90.725,90.8,90.675,90.8,31
20130401|2012-12-04 08:30,4,90.85,90.875,90.675,90.675,66
20130401|2012-12-04 09:00,4,90.675,90.75,90.325,90.375,305
20130401|2012-12-04 09:30,4,90.35,90.4,90.3,90.35,80
20130401|2012-12-04 10:00,4,90.35,90.475,90.15,90.175,219
20130401|2012-12-04 10:30,4,90.15,90.45,89.975,90.425,224
20130401|2012-12-04 11:00,4,90.375,90.575,90.375,90.5,199
20130401|2012-12-04 11:30,4,90.4,90.4,90.1,90.3,105
20130401|2012-12-04 12:00,4,90.2,90.35,90.15,90.15,146
20130401|2012-12-04 12:30,4,90.15,90.225,89.9,90.1,514
20130401|2012-12-04 13:00,4,90.075,90.125,89.9,90,292
20130401|2012-12-04 13:30,4,90,90,90,90,1
20130401|2012-12-04 14:00,4,90.075,90.125,90.05,90.075,19
20130401|2012-12-04 14:30,4,90.075,90.2,90.075,90.2,30
20130401|2012-12-04 15:00,4,90.2,90.2,90.2,90.2,1
20130401|2012-12-04 15:30,4,90.175,90.175,90.175,90.175,2
20130401|2012-12-04 17:00,5,90.125,90.125,90.125,90.125,10
20130401|2012-12-04 17:30,5,90.075,90.075,90.05,90.05,8
20130401|2012-12-04 18:00,5,89.975,89.975,89.975,89.975,7
20130401|2012-12-04 18:30,5,90.05,90.05,90.05,90.05,2
20130401|2012-12-04 20:00,5,89.95,89.95,89.95,89.95,1
20130401|2012-12-04 20:30,5,89.9,89.9,89.9,89.9,6
20130401|2012-12-04 23:00,5,89.9,89.9,89.9,89.9,1
20130401|2012-12-05 00:30,5,89.9,89.9,89.9,89.9,9
20130401|2012-12-05 01:00,5,89.825,89.825,89.825,89.825,1
20130401|2012-12-05 01:30,5,89.825,89.825,89.825,89.825,2
20130401|2012-12-05 02:00,5,89.8,89.8,89.8,89.8,2
20130401|2012-12-05 02:30,5,89.825,89.825,89.825,89.825,5
20130401|2012-12-05 03:00,5,89.775,89.775,89.775,89.775,10
20130401|2012-12-05 04:00,5,89.75,89.75,89.75,89.75,2
20130401|2012-12-05 04:30,5,89.75,89.75,89.75,89.75,2
20130401|2012-12-05 06:00,5,89.95,89.95,89.9,89.925,16
20130401|2012-12-05 06:30,5,89.95,90.05,89.95,90,42
20130401|2012-12-05 07:00,5,90,90.3,90,90.3,50
20130401|2012-12-05 07:30,5,90.375,90.55,90.375,90.55,37
20130401|2012-12-05 08:00,5,90.425,90.425,90.225,90.225,3
20130401|2012-12-05 08:30,5,90.275,90.3,90.2,90.275,114
20130401|2012-12-05 09:00,5,90.3,90.325,89.9,89.975,235
20130401|2012-12-05 09:30,5,89.95,89.975,89.75,89.875,230
20130401|2012-12-05 10:00,5,89.9,90.025,89.85,89.925,199
20130401|2012-12-05 10:30,5,89.925,90,89.925,89.975,189
20130401|2012-12-05 11:00,5,89.975,90.3,89.975,90.1,553
20130401|2012-12-05 11:30,5,90.125,90.15,90.075,90.1,34
20130401|2012-12-05 12:00,5,90,90.025,89.825,89.825,44
20130401|2012-12-05 12:30,5,89.975,90.2,89.85,90.1,343
20130401|2012-12-05 13:00,5,90.05,90.125,90.025,90.05,44
20130401|2012-12-05 13:30,5,90.05,90.05,90.05,90.05,5
20130401|2012-12-05 14:00,5,90.025,90.15,90.025,90.15,15
20130401|2012-12-05 14:30,5,90.125,90.125,90.125,90.125,2
20130401|2012-12-05 15:00,5,90.125,90.125,90.125,90.125,4
20130401|2012-12-05 15:30,5,90,90.05,89.95,89.975,46
20130401|2012-12-05 17:00,6,89.95,89.95,89.925,89.925,6
20130401|2012-12-05 17:30,6,89.925,89.925,89.925,89.925,4
20130401|2012-12-05 19:00,6,89.95,89.95,89.925,89.925,4
20130401|2012-12-05 19:30,6,89.925,89.925,89.925,89.925,3
20130401|2012-12-05 20:00,6,89.825,89.825,89.8,89.8,2
20130401|2012-12-05 20:30,6,89.825,89.825,89.8,89.8,3
20130401|2012-12-05 21:00,6,89.8,89.8,89.8,89.8,1
20130401|2012-12-05 21:30,6,89.8,89.825,89.8,89.8,21
20130401|2012-12-05 22:00,6,89.8,89.8,89.75,89.75,6
20130401|2012-12-05 22:30,6,89.775,89.775,89.775,89.775,1
20130401|2012-12-05 23:00,6,89.75,89.75,89.75,89.75,1
20130401|2012-12-06 01:30,6,89.8,89.8,89.8,89.8,10
20130401|2012-12-06 04:00,6,89.875,89.875,89.875,89.875,4
20130401|2012-12-06 04:30,6,89.825,89.825,89.8,89.8,6
20130401|2012-12-06 06:00,6,89.725,89.725,89.575,89.65,28
20130401|2012-12-06 06:30,6,89.7,89.75,89.7,89.75,6
20130401|2012-12-06 07:00,6,89.6,89.65,89.575,89.65,22
20130401|2012-12-06 07:30,6,89.625,89.725,89.625,89.725,13
20130401|2012-12-06 08:00,6,89.75,89.75,89.5,89.625,82
20130401|2012-12-06 08:30,6,89.525,89.7,89.5,89.7,30
20130401|2012-12-06 09:00,6,89.6,89.65,89.15,89.15,401
20130401|2012-12-06 09:30,6,89.175,89.225,89.05,89.125,153
20130401|2012-12-06 10:00,6,89.2,89.475,89.2,89.475,329
20130401|2012-12-06 10:30,6,89.5,89.625,89.425,89.475,227
20130401|2012-12-06 11:00,6,89.475,89.525,89.25,89.4,314
20130401|2012-12-06 11:30,6,89.475,89.675,89.45,89.625,133
20130401|2012-12-06 12:00,6,89.575,89.775,89.55,89.65,208
20130401|2012-12-06 12:30,6,89.65,89.7,88.95,88.975,647
20130401|2012-12-06 13:00,6,89,89.125,88.925,89.125,136
20130401|2012-12-06 13:30,6,89.075,89.15,89.075,89.15,15
20130401|2012-12-06 14:30,6,89.125,89.125,89.025,89.025,43
20130401|2012-12-06 15:00,6,89.05,89.05,88.975,88.975,14
20130401|2012-12-06 15:30,6,88.975,88.975,88.975,88.975,5
20130401|2012-12-06 17:00,7,88.9,88.9,88.875,88.875,2
20130401|2012-12-06 18:30,7,88.95,88.95,88.875,88.875,5
20130401|2012-12-06 19:00,7,88.875,88.9,88.875,88.875,4
20130401|2012-12-06 20:30,7,88.875,88.875,88.875,88.875,17
20130401|2012-12-06 21:00,7,88.875,88.875,88.8,88.8,2
20130401|2012-12-06 21:30,7,88.8,88.95,88.8,88.95,3
20130401|2012-12-06 22:30,7,88.775,88.775,88.775,88.775,1
20130401|2012-12-06 23:00,7,88.75,88.75,88.75,88.75,1
20130401|2012-12-07 00:00,7,88.75,88.75,88.725,88.725,9
20130401|2012-12-07 00:30,7,88.7,88.7,88.7,88.7,2
20130401|2012-12-07 01:30,7,88.6,88.6,88.6,88.6,9
20130401|2012-12-07 02:00,7,88.575,88.575,88.5,88.55,10
20130401|2012-12-07 02:30,7,88.5,88.5,88.5,88.5,4
20130401|2012-12-07 03:00,7,88.5,88.5,88.5,88.5,2
20130401|2012-12-07 03:30,7,88.5,88.525,88.5,88.5,25
20130401|2012-12-07 04:00,7,88.525,88.525,88.525,88.525,1
20130401|2012-12-07 04:30,7,88.5,88.5,88.5,88.5,12
20130401|2012-12-07 05:00,7,88.5,88.525,88.45,88.475,20
20130401|2012-12-07 05:30,7,88.45,88.475,88.425,88.475,9
20130401|2012-12-07 06:00,7,88.425,88.425,88.35,88.4,6
20130401|2012-12-07 06:30,7,88.425,88.5,88.425,88.475,14
20130401|2012-12-07 07:00,7,88.3,88.325,88.15,88.3,17
20130401|2012-12-07 07:30,7,88.35,88.375,88.225,88.325,52
20130401|2012-12-07 08:00,7,88.325,88.35,88.2,88.2,37
20130401|2012-12-07 08:30,7,88.2,88.375,88.2,88.375,42
20130401|2012-12-07 09:00,7,88.3,88.475,88.275,88.3,710
20130401|2012-12-07 09:30,7,88.3,88.375,88.15,88.25,456
20130401|2012-12-07 10:00,7,88.275,88.3,88.1,88.15,351
20130401|2012-12-07 10:30,7,88.175,88.325,88.125,88.15,323
20130401|2012-12-07 11:00,7,88.15,88.3,88.025,88.3,394
20130401|2012-12-07 11:30,7,88.15,88.35,88.125,88.225,218
20130401|2012-12-07 12:00,7,88.25,88.375,88.15,88.275,148
20130401|2012-12-07 12:30,7,88.3,88.5,88.3,88.425,736
20130401|2012-12-07 13:00,7,88.425,88.5,88.35,88.5,160
20130401|2012-12-07 13:30,7,88.5,88.7,88.5,88.5,45
20130401|2012-12-10 09:00,10,88.5,88.625,88.325,88.425,401
20130401|2012-12-10 09:30,10,88.425,88.725,88.425,88.5,201
20130401|2012-12-10 10:00,10,88.45,88.675,88.425,88.675,129
20130401|2012-12-10 10:30,10,88.675,88.7,88.475,88.6,141
20130401|2012-12-10 11:00,10,88.6,88.9,88.525,88.725,248
20130401|2012-12-10 11:30,10,88.65,88.775,88.6,88.65,265
20130401|2012-12-10 12:00,10,88.625,88.65,88.525,88.525,101
20130401|2012-12-10 12:30,10,88.525,89.025,88.425,89,428
20130401|2012-12-10 13:00,10,88.975,89.075,88.95,89.05,86
20130401|2012-12-10 13:30,10,89.075,89.075,89.075,89.075,2
20130401|2012-12-10 14:00,10,89.075,89.075,89,89,16
20130401|2012-12-10 14:30,10,88.95,88.95,88.95,88.95,5
20130401|2012-12-10 15:00,10,88.95,88.95,88.95,88.95,2
20130401|2012-12-10 15:30,10,89,89.05,88.95,89.05,17
20130401|2012-12-10 19:00,11,89,89,88.975,88.975,2
20130401|2012-12-10 19:30,11,88.95,88.95,88.95,88.95,1
20130401|2012-12-10 20:00,11,89,89.025,89,89.025,2
20130401|2012-12-10 20:30,11,89,89,89,89,1
20130401|2012-12-10 22:30,11,89.1,89.1,89.025,89.025,3
20130401|2012-12-11 00:30,11,88.925,88.925,88.925,88.925,1
20130401|2012-12-11 01:30,11,88.9,88.9,88.9,88.9,1
20130401|2012-12-11 02:30,11,88.9,88.9,88.9,88.9,3
20130401|2012-12-11 03:00,11,88.95,88.95,88.85,88.85,11
20130401|2012-12-11 04:00,11,88.85,88.85,88.85,88.85,3
20130401|2012-12-11 04:30,11,88.85,88.875,88.85,88.875,5
20130401|2012-12-11 05:00,11,88.9,88.9,88.9,88.9,1
20130401|2012-12-11 06:00,11,88.975,88.975,88.975,88.975,5
20130401|2012-12-11 06:30,11,88.9,88.9,88.9,88.9,2
20130401|2012-12-11 07:00,11,88.825,88.85,88.825,88.85,9
20130401|2012-12-11 07:30,11,88.9,88.9,88.9,88.9,2
20130401|2012-12-11 08:00,11,88.95,88.95,88.925,88.925,3
20130401|2012-12-11 08:30,11,88.925,89.15,88.925,89.025,11
20130401|2012-12-11 09:00,11,88.95,89.025,88.725,88.725,222
20130401|2012-12-11 09:30,11,88.75,88.75,88.675,88.75,214
20130401|2012-12-11 10:00,11,88.675,89.45,88.675,89.225,817
20130401|2012-12-11 10:30,11,89.15,89.15,88.925,89.075,298
20130401|2012-12-11 11:00,11,89.05,89.05,88.95,89.025,101
20130401|2012-12-11 11:30,11,89,89.1,88.95,89.1,103
20130401|2012-12-11 12:00,11,89.075,89.35,89.075,89.25,353
20130401|2012-12-11 12:30,11,89.25,89.525,89.25,89.5,382
20130401|2012-12-11 13:00,11,89.5,89.6,89.45,89.575,133
20130401|2012-12-11 13:30,11,89.575,89.575,89.575,89.575,4
20130401|2012-12-11 14:00,11,89.575,89.625,89.575,89.6,39
20130401|2012-12-11 14:30,11,89.6,89.6,89.525,89.525,6
20130401|2012-12-11 15:00,11,89.6,89.625,89.6,89.625,8
20130401|2012-12-11 15:30,11,89.625,89.625,89.625,89.625,8
20130401|2012-12-11 19:00,12,89.625,89.625,89.625,89.625,1
20130401|2012-12-11 22:00,12,89.55,89.55,89.55,89.55,1
20130401|2012-12-11 22:30,12,89.55,89.55,89.55,89.55,1
20130401|2012-12-11 23:00,12,89.625,89.625,89.625,89.625,1
20130401|2012-12-12 02:00,12,89.6,89.625,89.6,89.625,2
20130401|2012-12-12 03:00,12,89.5,89.5,89.45,89.45,6
20130401|2012-12-12 03:30,12,89.45,89.45,89.45,89.45,2
20130401|2012-12-12 04:00,12,89.45,89.45,89.45,89.45,1
20130401|2012-12-12 05:00,12,89.5,89.5,89.5,89.5,1
20130401|2012-12-12 06:00,12,89.5,89.575,89.5,89.575,6
20130401|2012-12-12 06:30,12,89.45,89.45,89.425,89.425,2
20130401|2012-12-12 07:00,12,89.4,89.55,89.4,89.55,3
20130401|2012-12-12 07:30,12,89.475,89.5,89.45,89.5,20
20130401|2012-12-12 08:00,12,89.45,89.45,89.425,89.425,11
20130401|2012-12-12 08:30,12,89.5,89.5,89.45,89.45,12
20130401|2012-12-12 09:00,12,89.425,89.6,89.4,89.475,132
20130401|2012-12-12 09:30,12,89.475,89.55,89.425,89.5,94
20130401|2012-12-12 10:00,12,89.5,89.575,89.475,89.475,76
20130401|2012-12-12 10:30,12,89.475,89.625,89.45,89.6,138
20130401|2012-12-12 11:00,12,89.6,89.65,89.575,89.575,52
20130401|2012-12-12 11:30,12,89.6,89.6,89.5,89.5,83
20130401|2012-12-12 12:00,12,89.525,90.35,89.525,90.075,560
20130401|2012-12-12 12:30,12,90.075,90.725,90.025,90.5,972
20130401|2012-12-12 13:00,12,90.525,90.625,90.5,90.575,122
20130401|2012-12-12 13:30,12,90.55,90.55,90.45,90.45,79
20130401|2012-12-12 14:00,12,90.475,90.675,90.475,90.675,32
20130401|2012-12-12 14:30,12,90.675,90.675,90.575,90.6,26
20130401|2012-12-12 15:00,12,90.575,90.575,90.5,90.5,15
20130401|2012-12-12 15:30,12,90.5,90.5,90.5,90.5,5
20130401|2012-12-12 18:00,13,90.45,90.45,90.45,90.45,4
20130401|2012-12-12 19:00,13,90.45,90.55,90.45,90.55,3
20130401|2012-12-12 19:30,13,90.45,90.45,90.45,90.45,4
20130401|2012-12-12 20:00,13,90.425,90.425,90.425,90.425,2
20130401|2012-12-12 21:00,13,90.45,90.5,90.45,90.5,2
20130401|2012-12-12 21:30,13,90.5,90.625,90.475,90.625,24
20130401|2012-12-12 22:00,13,90.675,90.675,90.675,90.675,2
20130401|2012-12-12 22:30,13,90.6,90.6,90.6,90.6,17
20130401|2012-12-12 23:00,13,90.6,90.6,90.525,90.525,20
20130401|2012-12-13 02:00,13,90.65,90.65,90.5,90.5,4
20130401|2012-12-13 03:30,13,90.525,90.525,90.525,90.525,1
20130401|2012-12-13 06:30,13,90.5,90.5,90.5,90.5,1
20130401|2012-12-13 07:00,13,90.55,90.575,90.55,90.575,4
20130401|2012-12-13 07:30,13,90.6,90.725,90.55,90.675,78
20130401|2012-12-13 08:00,13,90.625,90.625,90.625,90.625,2
20130401|2012-12-13 08:30,13,90.65,90.675,90.6,90.675,32
20130401|2012-12-13 09:00,13,90.525,90.55,90.275,90.5,219
20130401|2012-12-13 09:30,13,90.5,90.8,90.5,90.775,289
20130401|2012-12-13 10:00,13,90.75,90.8,90.5,90.725,355
20130401|2012-12-13 10:30,13,90.7,90.95,90.675,90.725,157
20130401|2012-12-13 11:00,13,90.725,90.825,90.575,90.625,156
20130401|2012-12-13 11:30,13,90.6,90.75,90.525,90.7,59
20130401|2012-12-13 12:00,13,90.725,90.85,90.7,90.775,97
20130401|2012-12-13 12:30,13,90.8,90.8,90.575,90.75,509
20130401|2012-12-13 13:00,13,90.75,90.85,90.65,90.825,311
20130401|2012-12-13 13:30,13,90.85,90.925,90.85,90.85,47
20130401|2012-12-13 14:00,13,90.85,90.85,90.825,90.825,9
20130401|2012-12-13 14:30,13,90.825,90.85,90.825,90.825,25
20130401|2012-12-13 15:00,13,90.85,90.85,90.8,90.8,8
20130401|2012-12-13 17:00,14,90.675,90.675,90.675,90.675,1
20130401|2012-12-13 21:00,14,90.7,90.7,90.7,90.7,1
20130401|2012-12-13 21:30,14,90.85,90.85,90.85,90.85,4
20130401|2012-12-13 22:00,14,90.875,90.9,90.875,90.875,4
20130401|2012-12-13 22:30,14,90.875,90.925,90.875,90.925,52
20130401|2012-12-13 23:00,14,90.95,90.95,90.95,90.95,8
20130401|2012-12-14 00:00,14,90.975,90.975,90.975,90.975,10
20130401|2012-12-14 00:30,14,91,91,90.975,90.975,57
20130401|2012-12-14 02:00,14,90.925,90.925,90.925,90.925,3
20130401|2012-12-14 02:30,14,90.875,90.875,90.875,90.875,1
20130401|2012-12-14 03:00,14,90.875,90.875,90.875,90.875,2
20130401|2012-12-14 04:30,14,90.95,90.95,90.95,90.95,1
20130401|2012-12-14 05:30,14,90.85,90.85,90.85,90.85,1
20130401|2012-12-14 06:30,14,90.875,90.875,90.875,90.875,3
20130401|2012-12-14 07:00,14,90.775,90.775,90.775,90.775,1
20130401|2012-12-14 07:30,14,90.725,90.775,90.725,90.775,5
20130401|2012-12-14 08:00,14,90.75,90.75,90.725,90.725,5
20130401|2012-12-14 08:30,14,90.7,90.8,90.675,90.775,83
20130401|2012-12-14 09:00,14,90.8,90.8,90.5,90.575,267
20130401|2012-12-14 09:30,14,90.575,90.575,90.225,90.35,592
20130401|2012-12-14 10:00,14,90.325,90.425,90.3,90.4,186
20130401|2012-12-14 10:30,14,90.4,90.55,90.35,90.4,234
20130401|2012-12-14 11:00,14,90.375,90.6,90.325,90.325,211
20130401|2012-12-14 11:30,14,90.325,90.325,90.075,90.25,290
20130401|2012-12-14 12:00,14,90.225,90.325,90.2,90.225,86
20130401|2012-12-14 12:30,14,90.225,90.375,90.15,90.3,800
20130401|2012-12-14 13:00,14,90.3,90.55,90.3,90.5,240
20130401|2012-12-14 13:30,14,90.525,90.6,90.525,90.6,19
20130401|2012-12-17 09:00,17,90.3,90.4,90.175,90.275,341
20130401|2012-12-17 09:30,17,90.275,90.3,90.075,90.15,185
20130401|2012-12-17 10:00,17,90.175,90.35,90.175,90.325,130
20130401|2012-12-17 10:30,17,90.3,90.325,90.225,90.275,77
20130401|2012-12-17 11:00,17,90.25,90.475,90.25,90.375,244
20130401|2012-12-17 11:30,17,90.3,90.3,90,90.05,105
20130401|2012-12-17 12:00,17,90.05,90.075,89.775,89.925,260
20130401|2012-12-17 12:30,17,89.925,90.05,89.775,89.775,350
20130401|2012-12-17 13:00,17,89.775,90,89.775,89.975,131
20130401|2012-12-17 13:30,17,89.925,90.175,89.925,90.125,48
20130401|2012-12-17 14:00,17,90.125,90.125,90.075,90.075,4
20130401|2012-12-17 14:30,17,90.075,90.075,90.075,90.075,6
20130401|2012-12-17 15:00,17,90.1,90.1,90.075,90.075,6
20130401|2012-12-17 15:30,17,90.15,90.15,90.075,90.075,24
20130401|2012-12-17 17:00,18,90.025,90.025,90.025,90.025,1
20130401|2012-12-17 18:00,18,90.15,90.15,90.15,90.15,2
20130401|2012-12-17 18:30,18,90.15,90.15,90.15,90.15,1
20130401|2012-12-17 19:00,18,90.15,90.15,90.15,90.15,1
20130401|2012-12-17 20:00,18,90.15,90.15,90.15,90.15,2
20130401|2012-12-17 22:30,18,90.3,90.3,90.3,90.3,4
20130401|2012-12-17 23:00,18,90.375,90.375,90.325,90.325,4
20130401|2012-12-17 23:30,18,90.3,90.3,90.3,90.3,2
20130401|2012-12-18 04:00,18,90.175,90.175,90.175,90.175,2
20130401|2012-12-18 04:30,18,90.15,90.15,90.15,90.15,18
20130401|2012-12-18 05:00,18,90.15,90.2,90.15,90.15,19
20130401|2012-12-18 05:30,18,90.15,90.15,90.15,90.15,4
20130401|2012-12-18 06:00,18,90.15,90.15,90.15,90.15,3
20130401|2012-12-18 07:30,18,90.05,90.05,89.95,89.95,35
20130401|2012-12-18 08:00,18,89.95,89.95,89.875,89.875,5
20130401|2012-12-18 08:30,18,89.95,90.05,89.95,90,34
20130401|2012-12-18 09:00,18,90.025,90.075,89.825,89.925,151
20130401|2012-12-18 09:30,18,89.875,89.875,89.575,89.675,233
20130401|2012-12-18 10:00,18,89.65,89.775,89.55,89.75,170
20130401|2012-12-18 10:30,18,89.8,90.1,89.8,89.95,294
20130401|2012-12-18 11:00,18,89.925,90,89.85,89.95,96
20130401|2012-12-18 11:30,18,89.95,90.15,89.95,90,330
20130401|2012-12-18 12:00,18,90,90.025,89.875,89.875,131
20130401|2012-12-18 12:30,18,89.9,90.35,89.85,90.225,830
20130401|2012-12-18 13:00,18,90.175,90.85,90.175,90.625,847
20130401|2012-12-18 13:30,18,90.7,90.7,90.6,90.6,48
20130401|2012-12-18 14:00,18,90.55,90.55,90.425,90.5,44
20130401|2012-12-18 14:30,18,90.45,90.45,90.45,90.45,2
20130401|2012-12-18 15:00,18,90.45,90.525,90.425,90.525,220
20130401|2012-12-18 15:30,18,90.65,90.65,90.55,90.575,12
20130401|2012-12-18 17:00,19,90.725,90.725,90.725,90.725,2
20130401|2012-12-18 17:30,19,90.725,90.725,90.7,90.7,6
20130401|2012-12-18 18:30,19,90.625,90.625,90.625,90.625,1
20130401|2012-12-18 19:00,19,90.5,90.5,90.5,90.5,1
20130401|2012-12-18 21:00,19,90.575,90.625,90.35,90.35,28
20130401|2012-12-18 21:30,19,90.425,90.45,90.425,90.425,8
20130401|2012-12-18 22:00,19,90.45,90.6,90.425,90.6,13
20130401|2012-12-18 22:30,19,90.6,90.675,90.6,90.6,11
20130401|2012-12-18 23:00,19,90.775,90.775,90.775,90.775,1
20130401|2012-12-18 23:30,19,90.775,90.775,90.775,90.775,1
20130401|2012-12-19 00:00,19,90.85,90.85,90.75,90.75,24
20130401|2012-12-19 01:00,19,90.85,90.85,90.85,90.85,2
20130401|2012-12-19 01:30,19,90.8,90.825,90.8,90.825,3
20130401|2012-12-19 02:30,19,90.85,90.9,90.85,90.85,4
20130401|2012-12-19 03:00,19,90.825,90.825,90.825,90.825,2
20130401|2012-12-19 03:30,19,90.825,90.825,90.825,90.825,2
20130401|2012-12-19 04:30,19,90.875,90.875,90.875,90.875,7
20130401|2012-12-19 05:00,19,90.875,90.875,90.875,90.875,4
20130401|2012-12-19 05:30,19,90.875,90.875,90.825,90.825,4
20130401|2012-12-19 06:30,19,90.8,90.8,90.7,90.7,3
20130401|2012-12-19 07:00,19,90.825,90.9,90.825,90.9,5
20130401|2012-12-19 07:30,19,90.775,91,90.675,90.85,1002
20130401|2012-12-19 08:00,19,90.85,90.9,90.825,90.875,38
20130401|2012-12-19 08:30,19,90.775,90.775,90.5,90.5,116
20130401|2012-12-19 09:00,19,90.5,91.05,90.375,90.925,1041
20130401|2012-12-19 09:30,19,90.9,90.95,90.65,90.675,408
20130401|2012-12-19 10:00,19,90.675,90.95,90.65,90.95,300
20130401|2012-12-19 10:30,19,90.925,91,90.8,90.8,184
20130401|2012-12-19 11:00,19,90.8,90.85,90.625,90.75,159
20130401|2012-12-19 11:30,19,90.7,90.875,90.6,90.875,234
20130401|2012-12-19 12:00,19,90.85,90.925,90.825,90.9,143
20130401|2012-12-19 12:30,19,90.9,91.5,90.9,91.4,1217
20130401|2012-12-19 13:00,19,91.45,91.55,91.4,91.4,435
20130401|2012-12-19 13:30,19,91.425,91.5,91.4,91.5,73
20130401|2012-12-19 14:00,19,91.5,91.55,91.3,91.3,83
20130401|2012-12-19 14:30,19,91.35,91.35,91.35,91.35,6
20130401|2012-12-19 15:00,19,91.35,91.4,91.35,91.35,23
20130401|2012-12-19 15:30,19,91.35,91.35,91.075,91.15,96
20130401|2012-12-19 17:00,20,91.15,91.2,91.05,91.15,20
20130401|2012-12-19 17:30,20,91.15,91.175,91.1,91.1,9
20130401|2012-12-19 18:00,20,91.1,91.1,91.1,91.1,2
20130401|2012-12-19 19:30,20,91.2,91.2,91.2,91.2,1
20130401|2012-12-19 20:00,20,91.2,91.2,91.125,91.125,4
20130401|2012-12-19 21:00,20,91.2,91.2,91.2,91.2,1
20130401|2012-12-19 22:00,20,91.2,91.225,91.2,91.225,20
20130401|2012-12-19 22:30,20,91.2,91.275,91.2,91.275,78
20130401|2012-12-19 23:00,20,91.275,91.275,91.275,91.275,3
20130401|2012-12-19 23:30,20,91.3,91.325,91.3,91.325,53
20130401|2012-12-20 00:00,20,91.3,91.3,91.3,91.3,3
20130401|2012-12-20 00:30,20,91.325,91.35,91.325,91.35,52
20130401|2012-12-20 02:30,20,91.275,91.275,91.25,91.25,15
20130401|2012-12-20 03:00,20,91.275,91.275,91.275,91.275,1
20130401|2012-12-20 03:30,20,91.275,91.275,91.275,91.275,4
20130401|2012-12-20 04:30,20,91.3,91.3,91.25,91.25,5
20130401|2012-12-20 06:00,20,91.25,91.25,91.225,91.225,5
20130401|2012-12-20 06:30,20,91.175,91.2,91.15,91.15,4
20130401|2012-12-20 07:00,20,91.15,91.15,91.025,91.075,39
20130401|2012-12-20 07:30,20,91.025,91.025,90.85,90.95,42
20130401|2012-12-20 08:00,20,90.95,90.95,90.525,90.85,53
20130401|2012-12-20 08:30,20,90.85,90.85,90.625,90.65,23
20130401|2012-12-20 09:00,20,90.6,90.95,90.6,90.8,237
20130401|2012-12-20 09:30,20,90.8,90.925,90.725,90.8,188
20130401|2012-12-20 10:00,20,90.8,91,90.75,90.95,203
20130401|2012-12-20 10:30,20,90.925,90.975,90.7,90.8,255
20130401|2012-12-20 11:00,20,90.85,91,90.8,90.95,147
20130401|2012-12-20 11:30,20,90.95,91.05,90.85,90.975,144
20130401|2012-12-20 12:00,20,90.95,91.225,90.95,91.15,180
20130401|2012-12-20 12:30,20,91.15,91.275,91.1,91.2,622
20130401|2012-12-20 13:00,20,91.125,91.2,91.025,91.025,96
20130401|2012-12-20 13:30,20,91.075,91.1,91.075,91.1,6
20130401|2012-12-20 14:00,20,91.05,91.05,91.05,91.05,10
20130401|2012-12-20 14:30,20,91.025,91.125,91,91.075,47
20130401|2012-12-20 15:00,20,90.975,90.975,90.825,90.825,17
20130401|2012-12-20 15:30,20,90.975,91.025,90.9,90.9,30
20130401|2012-12-20 17:00,21,90.925,91,90.925,91,17
20130401|2012-12-20 17:30,21,91.025,91.025,91.025,91.025,2
20130401|2012-12-20 19:00,21,91.025,91.025,91,91,5
20130401|2012-12-20 19:30,21,91.025,91.025,91,91,5
20130401|2012-12-20 20:00,21,90.925,90.925,90.925,90.925,1
20130401|2012-12-20 20:30,21,90.925,90.925,90.925,90.925,14
20130401|2012-12-20 21:00,21,90.925,90.925,90.925,90.925,8
20130401|2012-12-20 22:00,21,90.925,90.925,90.8,90.8,12
20130401|2012-12-20 23:30,21,90.95,90.95,90.95,90.95,5
20130401|2012-12-21 01:00,21,90.95,90.975,90.95,90.95,13
20130401|2012-12-21 01:30,21,91,91,91,91,2
20130401|2012-12-21 03:00,21,91.1,91.1,91.1,91.1,3
20130401|2012-12-21 03:30,21,91.125,91.125,91.025,91.125,10
20130401|2012-12-21 04:00,21,91.1,91.1,91.075,91.075,8
20130401|2012-12-21 04:30,21,91.075,91.225,91.075,91.225,12
20130401|2012-12-21 05:30,21,91.15,91.15,91.15,91.15,3
20130401|2012-12-21 06:00,21,91.125,91.15,91.125,91.15,8
20130401|2012-12-21 06:30,21,91.15,91.15,91.075,91.075,4
20130401|2012-12-21 07:00,21,91.15,91.15,91.075,91.15,39
20130401|2012-12-21 07:30,21,91.2,91.225,91.125,91.125,21
20130401|2012-12-21 08:00,21,91.15,91.15,90.975,90.975,49
20130401|2012-12-21 08:30,21,91,91.025,90.875,90.975,91
20130401|2012-12-21 09:00,21,90.9,91.275,90.825,91.25,294
20130401|2012-12-21 09:30,21,91.275,91.4,91.1,91.325,426
20130401|2012-12-21 10:00,21,91.3,91.525,91.3,91.35,158
20130401|2012-12-21 10:30,21,91.35,91.35,91.3,91.35,64
20130401|2012-12-21 11:00,21,91.35,91.475,91.325,91.325,148
20130401|2012-12-21 11:30,21,91.375,91.5,91.25,91.3,145
20130401|2012-12-21 12:00,21,91.3,91.375,91.225,91.275,127
20130401|2012-12-21 12:30,21,91.3,91.625,91.275,91.575,604
20130401|2012-12-21 13:00,21,91.6,91.625,91.525,91.575,123
20130401|2012-12-21 13:30,21,91.55,91.6,91.525,91.525,10
20130401|2012-12-24 09:00,24,91.625,91.7,91.275,91.5,617
20130401|2012-12-24 09:30,24,91.5,91.775,91.425,91.5,335
20130401|2012-12-24 10:00,24,91.5,91.5,91.3,91.375,261
20130401|2012-12-24 10:30,24,91.35,91.6,91.35,91.6,69
20130401|2012-12-24 11:00,24,91.625,91.625,91.525,91.575,133
20130401|2012-12-24 11:30,24,91.6,91.85,91.5,91.6,389
20130401|2012-12-24 12:00,24,91.65,91.725,91.625,91.725,90
20130401|2012-12-26 09:00,26,91.65,91.7,91.45,91.675,260
20130401|2012-12-26 09:30,26,91.675,91.75,91.65,91.7,184
20130401|2012-12-26 10:00,26,91.7,91.775,91.575,91.6,186
20130401|2012-12-26 10:30,26,91.675,91.725,91.6,91.725,37
20130401|2012-12-26 11:00,26,91.75,91.85,91.625,91.625,213
20130401|2012-12-26 11:30,26,91.65,91.775,91.625,91.75,32
20130401|2012-12-26 12:00,26,91.775,91.825,91.75,91.75,157
20130401|2012-12-26 12:30,26,91.8,91.875,91.45,91.55,763
20130401|2012-12-26 13:00,26,91.55,91.55,91.25,91.25,317
20130401|2012-12-26 13:30,26,91.25,91.25,91.175,91.175,47
20130401|2012-12-26 14:00,26,91.225,91.325,91.225,91.325,14
20130401|2012-12-26 14:30,26,91.2,91.2,91.2,91.2,1
20130401|2012-12-26 15:00,26,91.2,91.2,91.175,91.175,2
20130401|2012-12-26 15:30,26,91.25,91.25,91.25,91.25,4
20130401|2012-12-26 17:00,27,91.4,91.4,91.4,91.4,6
20130401|2012-12-26 17:30,27,91.325,91.375,91.25,91.25,4
20130401|2012-12-26 18:30,27,91.4,91.4,91.4,91.4,2
20130401|2012-12-26 19:00,27,91.3,91.3,91.3,91.3,1
20130401|2012-12-26 20:30,27,91.4,91.4,91.4,91.4,2
20130401|2012-12-26 21:00,27,91.3,91.3,91.3,91.3,1
20130401|2012-12-26 21:30,27,91.4,91.4,91.4,91.4,8
20130401|2012-12-26 23:30,27,91.4,91.4,91.4,91.4,1
20130401|2012-12-27 00:30,27,91.4,91.4,91.4,91.4,6
20130401|2012-12-27 04:30,27,91.375,91.375,91.35,91.35,2
20130401|2012-12-27 06:30,27,91.35,91.35,91.35,91.35,5
20130401|2012-12-27 07:00,27,91.4,91.4,91.4,91.4,1
20130401|2012-12-27 07:30,27,91.325,91.35,91.3,91.35,6
20130401|2012-12-27 08:00,27,91.35,91.35,91.25,91.3,31
20130401|2012-12-27 08:30,27,91.3,91.3,91,91,58
20130401|2012-12-27 09:00,27,91.025,91.025,90.6,90.725,360
20130401|2012-12-27 09:30,27,90.725,90.925,90.725,90.875,216
20130401|2012-12-27 10:00,27,90.925,90.975,90.9,90.975,100
20130401|2012-12-27 10:30,27,90.975,90.975,90.75,90.775,175
20130401|2012-12-27 11:00,27,90.775,90.825,90.7,90.725,162
20130401|2012-12-27 11:30,27,90.825,90.875,90.775,90.775,69
20130401|2012-12-27 12:00,27,90.8,91,90.8,90.875,188
20130401|2012-12-27 12:30,27,90.875,91.05,90.825,91,557
20130401|2012-12-27 13:00,27,91.025,91.025,90.9,90.9,152
20130401|2012-12-27 13:30,27,90.925,90.95,90.9,90.9,34
20130401|2012-12-27 14:00,27,90.95,91.025,90.925,91.025,35
20130401|2012-12-27 14:30,27,91.075,91.125,91.075,91.125,6
20130401|2012-12-27 15:00,27,91.05,91.1,90.975,91.1,148
20130401|2012-12-27 15:30,27,91.15,91.175,90.875,91.025,195
20130401|2012-12-27 17:30,28,90.875,90.95,90.825,90.95,7
20130401|2012-12-27 18:30,28,90.925,90.925,90.925,90.925,1
20130401|2012-12-27 21:00,28,90.85,90.85,90.85,90.85,1
20130401|2012-12-27 22:30,28,90.925,90.925,90.925,90.925,1
20130401|2012-12-28 00:00,28,91.1,91.15,91.1,91.15,25
20130401|2012-12-28 02:30,28,91.125,91.125,91.125,91.125,1
20130401|2012-12-28 03:30,28,91.125,91.125,91.125,91.125,7
20130401|2012-12-28 04:00,28,91.125,91.125,91.125,91.125,3
20130401|2012-12-28 04:30,28,91.15,91.15,91.125,91.125,4
20130401|2012-12-28 05:00,28,91.175,91.25,91.175,91.25,11
20130401|2012-12-28 05:30,28,91.25,91.25,91.25,91.25,3
20130401|2012-12-28 06:00,28,91.25,91.275,91.25,91.275,2
20130401|2012-12-28 07:00,28,91.125,91.125,91.125,91.125,8
20130401|2012-12-28 07:30,28,91.075,91.075,90.95,91.025,19
20130401|2012-12-28 08:00,28,91.05,91.1,90.95,91,11
20130401|2012-12-28 08:30,28,91,91,90.975,90.975,13
20130401|2012-12-28 09:00,28,90.9,91.05,90.9,90.975,172
20130401|2012-12-28 09:30,28,90.95,90.975,90.875,90.95,276
20130401|2012-12-28 10:00,28,90.925,90.975,90.575,90.7,547
20130401|2012-12-28 10:30,28,90.675,90.8,90.675,90.725,118
20130401|2012-12-28 11:00,28,90.725,90.8,90.7,90.7,197
20130401|2012-12-28 11:30,28,90.675,90.775,90.625,90.725,166
20130401|2012-12-28 12:00,28,90.725,90.825,90.675,90.7,292
20130401|2012-12-28 12:30,28,90.7,90.775,90.125,90.15,1125
20130401|2012-12-28 13:00,28,90.15,90.375,90.15,90.375,542
20130401|2012-12-28 13:30,28,90.4,90.5,90.375,90.5,78
20130401|2012-12-31 09:00,31,89,89.1,88.425,88.65,1224
20130401|2012-12-31 09:30,31,88.625,88.8,88.6,88.725,542
20130401|2012-12-31 10:00,31,88.7,88.975,88.7,88.85,364
20130401|2012-12-31 10:30,31,88.825,89,88.675,88.675,328
20130401|2012-12-31 11:00,31,88.675,88.85,88.675,88.85,327
20130401|2012-12-31 11:30,31,88.875,88.875,88.5,88.6,452
20130401|2012-12-31 12:00,31,88.575,88.675,88.5,88.675,336
20130401|2012-12-31 12:30,31,88.65,88.85,88.55,88.7,794
20130401|2012-12-31 13:00,31,88.675,89.025,88.675,89.025,920
20130401|2012-12-31 13:30,31,89.025,89.075,88.85,89,174
20130401|2012-12-31 14:00,31,89.075,89.125,88.975,89.125,114
20130401|2012-12-31 14:30,31,89,89.125,89,89.125,30
20130401|2012-12-31 15:00,31,89.15,89.15,89.125,89.125,32
20130401|2012-12-31 15:30,31,89.125,89.125,89,89,6
20130401|2013-01-02 09:00,2,89.1,89.275,88.85,88.925,743
20130401|2013-01-02 09:30,2,88.975,89,88.825,88.825,314
20130401|2013-01-02 10:00,2,88.85,88.85,88.525,88.55,203
20130401|2013-01-02 10:30,2,88.55,88.7,88.525,88.65,294
20130401|2013-01-02 11:00,2,88.675,88.8,88.575,88.775,250
20130401|2013-01-02 11:30,2,88.775,88.85,88.7,88.75,166
20130401|2013-01-02 12:00,2,88.75,88.9,88.75,88.9,184
20130401|2013-01-02 12:30,2,88.9,89.375,88.9,89.3,1503
20130401|2013-01-02 13:00,2,89.35,89.5,89.35,89.375,1201
20130401|2013-01-02 13:30,2,89.375,89.5,89.375,89.425,42
20130401|2013-01-02 14:00,2,89.475,89.55,89.475,89.55,8
20130401|2013-01-02 14:30,2,89.475,89.75,89.475,89.725,44
20130401|2013-01-02 15:00,2,89.6,89.6,89.6,89.6,1
20130401|2013-01-02 15:30,2,89.55,89.55,89.5,89.5,2
20130401|2013-01-02 17:00,3,89.75,89.75,89.5,89.675,46
20130401|2013-01-02 18:00,3,89.55,89.55,89.55,89.55,2
20130401|2013-01-03 01:00,3,89.375,89.45,89.375,89.45,4
20130401|2013-01-03 04:00,3,89.375,89.375,89.375,89.375,1
20130401|2013-01-03 05:30,3,89.4,89.4,89.35,89.35,4
20130401|2013-01-03 06:00,3,89.325,89.325,89.325,89.325,2
20130401|2013-01-03 06:30,3,89.4,89.4,89.4,89.4,4
20130401|2013-01-03 07:00,3,89.4,89.4,89.375,89.375,3
20130401|2013-01-03 07:30,3,89.35,89.375,89.2,89.25,50
20130401|2013-01-03 08:00,3,89.25,89.25,89.075,89.1,40
20130401|2013-01-03 08:30,3,89.05,89.275,89,89.225,50
20130401|2013-01-03 09:00,3,89.175,89.75,89.175,89.75,1149
20130401|2013-01-03 09:30,3,89.775,90.125,89.6,89.975,928
20130401|2013-01-03 10:00,3,89.95,90.375,89.95,89.975,784
20130401|2013-01-03 10:30,3,89.975,90.325,89.95,90.325,410
20130401|2013-01-03 11:00,3,90.325,90.725,90.325,90.55,847
20130401|2013-01-03 11:30,3,90.575,90.75,90.575,90.625,869
20130401|2013-01-03 12:00,3,90.625,90.625,90.075,90.1,787
20130401|2013-01-03 12:30,3,90.1,90.2,89.8,90.15,1688
20130401|2013-01-03 13:00,3,90.125,90.225,90.025,90.125,486
20130401|2013-01-03 13:30,3,90.075,90.35,90.075,90.325,25
20130401|2013-01-03 14:00,3,90.3,90.3,90.225,90.225,6
20130401|2013-01-03 15:00,3,90.3,90.575,90.3,90.55,74
20130401|2013-01-03 15:30,3,90.575,90.7,90.5,90.5,79
20130401|2013-01-03 17:00,4,90.475,90.475,90.475,90.475,6
20130401|2013-01-03 18:30,4,90.45,90.45,90.45,90.45,3
20130401|2013-01-03 19:00,4,90.45,90.45,90.425,90.45,9
20130401|2013-01-03 20:00,4,90.5,90.5,90.5,90.5,5
20130401|2013-01-03 20:30,4,90.475,90.475,90.475,90.475,1
20130401|2013-01-03 21:00,4,90.475,90.475,90.475,90.475,1
20130401|2013-01-03 21:30,4,90.475,90.475,90.45,90.45,10
20130401|2013-01-03 22:00,4,90.45,90.475,90.45,90.45,6
20130401|2013-01-04 00:30,4,90.45,90.45,90.45,90.45,10
20130401|2013-01-04 01:00,4,90.45,90.45,90.45,90.45,13
20130401|2013-01-04 02:00,4,90.525,90.525,90.525,90.525,1
20130401|2013-01-04 02:30,4,90.525,90.525,90.525,90.525,1
20130401|2013-01-04 03:00,4,90.5,90.5,90.35,90.35,24
20130401|2013-01-04 04:30,4,90.35,90.375,90.35,90.375,5
20130401|2013-01-04 05:00,4,90.325,90.35,90.325,90.35,2
20130401|2013-01-04 05:30,4,90.375,90.425,90.375,90.425,2
20130401|2013-01-04 06:00,4,90.375,90.4,90.375,90.4,4
20130401|2013-01-04 06:30,4,90.35,90.4,90.35,90.4,8
20130401|2013-01-04 07:00,4,90.425,90.425,90.425,90.425,7
20130401|2013-01-04 07:30,4,90.425,90.45,90.4,90.45,31
20130401|2013-01-04 08:00,4,90.4,90.7,90.375,90.675,49
20130401|2013-01-04 08:30,4,90.7,90.8,90.5,90.65,68
20130401|2013-01-04 09:00,4,90.6,90.95,90.575,90.8,1033
20130401|2013-01-04 09:30,4,90.775,90.825,90.45,90.7,728
20130401|2013-01-04 10:00,4,90.7,90.75,90.65,90.725,367
20130401|2013-01-04 10:30,4,90.7,90.75,90.6,90.625,272
20130401|2013-01-04 11:00,4,90.675,90.75,90.575,90.725,153
20130401|2013-01-04 11:30,4,90.75,90.75,90.35,90.475,379
20130401|2013-01-04 12:00,4,90.5,90.575,89.95,90.05,646
20130401|2013-01-04 12:30,4,90.1,90.3,89.725,89.875,1143
20130401|2013-01-04 13:00,4,89.875,90.05,89.875,90.05,274
20130401|2013-01-04 13:30,4,90.075,90.1,89.95,89.95,98
20130401|2013-01-07 09:00,7,89.85,89.95,89.025,89.6,1001
20130401|2013-01-07 09:30,7,89.625,89.875,89.5,89.7,657
20130401|2013-01-07 10:00,7,89.725,89.875,89.6,89.825,423
20130401|2013-01-07 10:30,7,89.825,89.925,89.675,89.8,338
20130401|2013-01-07 11:00,7,89.725,89.875,89.7,89.825,252
20130401|2013-01-07 11:30,7,89.85,90,89.75,89.75,712
20130401|2013-01-07 12:00,7,89.75,89.875,89.625,89.7,270
20130401|2013-01-07 12:30,7,89.7,89.775,89.375,89.45,1020
20130401|2013-01-07 13:00,7,89.5,89.675,89.475,89.6,439
20130401|2013-01-07 13:30,7,89.6,89.6,89.55,89.6,29
20130401|2013-01-07 14:00,7,89.55,89.65,89.55,89.55,33
20130401|2013-01-07 14:30,7,89.55,89.6,89.55,89.6,6
20130401|2013-01-07 15:00,7,89.6,89.6,89.575,89.575,7
20130401|2013-01-07 15:30,7,89.55,89.55,89.425,89.475,24
20130401|2013-01-07 17:00,8,89.575,89.7,89.575,89.7,7
20130401|2013-01-07 17:30,8,89.7,89.7,89.7,89.7,5
20130401|2013-01-07 18:00,8,89.7,89.7,89.7,89.7,2
20130401|2013-01-07 18:30,8,89.7,89.7,89.7,89.7,6
20130401|2013-01-07 19:00,8,89.7,89.7,89.7,89.7,4
20130401|2013-01-07 19:30,8,89.75,89.75,89.75,89.75,2
20130401|2013-01-07 20:30,8,89.775,89.8,89.775,89.8,7
20130401|2013-01-07 22:00,8,89.725,89.8,89.725,89.75,48
20130401|2013-01-08 00:00,8,89.825,89.825,89.825,89.825,1
20130401|2013-01-08 00:30,8,89.85,89.85,89.85,89.85,1
20130401|2013-01-08 01:00,8,89.8,89.8,89.8,89.8,2
20130401|2013-01-08 03:00,8,89.85,89.85,89.75,89.75,10
20130401|2013-01-08 03:30,8,89.75,89.75,89.75,89.75,1
20130401|2013-01-08 04:00,8,89.775,89.8,89.775,89.775,3
20130401|2013-01-08 05:00,8,89.725,89.775,89.725,89.775,2
20130401|2013-01-08 05:30,8,89.8,89.8,89.75,89.75,14
20130401|2013-01-08 06:00,8,89.75,89.75,89.75,89.75,16
20130401|2013-01-08 06:30,8,89.85,89.85,89.85,89.85,1
20130401|2013-01-08 07:00,8,89.775,89.8,89.75,89.8,6
20130401|2013-01-08 07:30,8,89.8,89.975,89.8,89.85,54
20130401|2013-01-08 08:00,8,89.975,90.075,89.95,90,56
20130401|2013-01-08 08:30,8,90,90.025,89.9,89.925,70
20130401|2013-01-08 09:00,8,89.95,90.1,89.825,89.925,994
20130401|2013-01-08 09:30,8,89.9,90.05,89.825,89.975,369
20130401|2013-01-08 10:00,8,90,90.05,89.55,89.6,1559
20130401|2013-01-08 10:30,8,89.6,89.725,89.5,89.7,304
20130401|2013-01-08 11:00,8,89.725,89.8,89.375,89.525,359
20130401|2013-01-08 11:30,8,89.5,89.675,89.5,89.575,128
20130401|2013-01-08 12:00,8,89.575,89.775,89.55,89.6,306
20130401|2013-01-08 12:30,8,89.6,89.975,89.5,89.825,2142
20130401|2013-01-08 13:00,8,89.8,89.85,89.45,89.65,557
20130401|2013-01-08 13:30,8,89.575,89.6,89.475,89.475,30
20130401|2013-01-08 14:00,8,89.5,89.55,89.5,89.55,26
20130401|2013-01-08 14:30,8,89.55,89.575,89.175,89.25,290
20130401|2013-01-08 15:00,8,89.25,89.35,89.25,89.275,14
20130401|2013-01-08 15:30,8,89.275,89.35,89.2,89.35,39
20130401|2013-01-08 17:00,9,89.225,89.3,89.225,89.3,7
20130401|2013-01-08 18:00,9,89.275,89.275,89.15,89.25,25
20130401|2013-01-08 18:30,9,89.3,89.3,89.25,89.25,5
20130401|2013-01-08 19:30,9,89.2,89.2,89.2,89.2,1
20130401|2013-01-08 20:00,9,89.2,89.2,89.175,89.175,9
20130401|2013-01-08 20:30,9,89.2,89.2,89.15,89.15,2
20130401|2013-01-08 21:30,9,89.2,89.275,89.2,89.275,2
20130401|2013-01-08 22:00,9,89.3,89.3,89.3,89.3,4
20130401|2013-01-09 02:30,9,89.175,89.175,89.1,89.125,64
20130401|2013-01-09 03:00,9,89.125,89.15,89.075,89.075,48
20130401|2013-01-09 03:30,9,89.125,89.125,89.05,89.05,16
20130401|2013-01-09 05:00,9,89.1,89.1,89.05,89.05,14
20130401|2013-01-09 05:30,9,89.1,89.1,89.05,89.05,4
20130401|2013-01-09 06:00,9,89.05,89.1,89.025,89.025,13
20130401|2013-01-09 06:30,9,89.025,89.1,88.975,89.025,101
20130401|2013-01-09 07:00,9,89,89.05,88.9,88.95,75
20130401|2013-01-09 07:30,9,88.9,89,88.85,89,156
20130401|2013-01-09 08:00,9,88.95,89.2,88.95,89.1,70
20130401|2013-01-09 08:30,9,89.125,89.15,88.95,89,171
20130401|2013-01-09 09:00,9,88.975,89,88.275,88.5,1706
20130401|2013-01-09 09:30,9,88.525,88.55,88.3,88.45,641
20130401|2013-01-09 10:00,9,88.425,88.425,88.025,88.025,830
20130401|2013-01-09 10:30,9,88,88.325,87.75,88.175,926
20130401|2013-01-09 11:00,9,88.15,88.2,87.6,87.925,986
20130401|2013-01-09 11:30,9,87.925,88.05,87.6,87.6,788
20130401|2013-01-09 12:00,9,87.6,87.75,87.3,87.55,758
20130401|2013-01-09 12:30,9,87.55,87.825,87.25,87.275,2756
20130401|2013-01-09 13:00,9,87.3,87.375,87.225,87.325,901
20130401|2013-01-09 13:30,9,87.325,87.35,87.3,87.3,22
20130401|2013-01-09 14:00,9,87.3,87.35,87.275,87.3,115
20130401|2013-01-09 14:30,9,87.275,87.6,87.275,87.6,141
20130401|2013-01-09 15:00,9,87.6,87.675,87.5,87.5,77
20130401|2013-01-09 15:30,9,87.5,87.7,87.5,87.6,32
20130401|2013-01-09 17:00,10,87.65,87.65,87.6,87.6,4
20130401|2013-01-09 17:30,10,87.55,87.65,87.525,87.625,22
20130401|2013-01-09 18:00,10,87.525,87.525,87.525,87.525,2
20130401|2013-01-09 19:00,10,87.575,87.575,87.575,87.575,1
20130401|2013-01-09 20:00,10,87.5,87.6,87.5,87.575,21
20130401|2013-01-09 20:30,10,87.525,87.525,87.5,87.5,17
20130401|2013-01-09 21:00,10,87.5,87.5,87.5,87.5,16
20130401|2013-01-09 21:30,10,87.475,87.475,87.45,87.45,3
20130401|2013-01-09 22:00,10,87.475,87.475,87.475,87.475,2
20130401|2013-01-09 23:30,10,87.45,87.45,87.45,87.45,1
20130401|2013-01-10 00:00,10,87.45,87.45,87.45,87.45,1
20130401|2013-01-10 00:30,10,87.375,87.375,87.325,87.325,26
20130401|2013-01-10 01:00,10,87.325,87.325,87.325,87.325,3
20130401|2013-01-10 01:30,10,87.325,87.35,87.325,87.325,27
20130401|2013-01-10 02:00,10,87.325,87.325,87.3,87.325,5
20130401|2013-01-10 03:30,10,87.3,87.325,87.3,87.325,3
20130401|2013-01-10 04:00,10,87.3,87.3,87.3,87.3,1
20130401|2013-01-10 05:00,10,87.25,87.25,87.2,87.2,93
20130401|2013-01-10 05:30,10,87.2,87.2,87.2,87.2,28
20130401|2013-01-10 06:00,10,87.2,87.3,87.2,87.225,29
20130401|2013-01-10 06:30,10,87.275,87.35,87.25,87.25,14
20130401|2013-01-10 07:00,10,87.25,87.35,87.225,87.3,39
20130401|2013-01-10 07:30,10,87.375,87.425,87.35,87.425,14
20130401|2013-01-10 08:00,10,87.4,87.45,87.375,87.4,43
20130401|2013-01-10 08:30,10,87.4,87.65,87.325,87.65,113
20130401|2013-01-10 09:00,10,87.65,87.65,87.15,87.325,1080
20130401|2013-01-10 09:30,10,87.325,87.425,87.2,87.275,395
20130401|2013-01-10 10:00,10,87.3,87.325,86.875,87.075,1487
20130401|2013-01-10 10:30,10,87.1,87.525,87.1,87.275,522
20130401|2013-01-10 11:00,10,87.275,87.375,87.075,87.175,567
20130401|2013-01-10 11:30,10,87.2,87.4,87.075,87.175,636
20130401|2013-01-10 12:00,10,87.175,87.375,87.075,87.3,549
20130401|2013-01-10 12:30,10,87.3,87.3,86.95,87.175,2409
20130401|2013-01-10 13:00,10,87.225,87.275,87.05,87.225,355
20130401|2013-01-10 13:30,10,87.2,87.3,87.175,87.3,69
20130401|2013-01-10 14:00,10,87.3,87.4,87.3,87.35,217
20130401|2013-01-10 14:30,10,87.325,87.375,87.3,87.35,37
20130401|2013-01-10 15:00,10,87.375,87.4,87.3,87.3,24
20130401|2013-01-10 15:30,10,87.25,87.3,87.25,87.3,13
20130401|2013-01-10 17:30,11,87.375,87.4,87.375,87.375,9
20130401|2013-01-10 18:00,11,87.25,87.25,87.225,87.225,3
20130401|2013-01-10 18:30,11,87.15,87.15,87.05,87.05,26
20130401|2013-01-10 19:00,11,87.125,87.125,87.125,87.125,1
20130401|2013-01-10 19:30,11,87.15,87.15,87.075,87.075,17
20130401|2013-01-10 20:00,11,87.15,87.2,87.15,87.2,7
20130401|2013-01-10 20:30,11,87.15,87.15,87.15,87.15,10
20130401|2013-01-10 22:30,11,87.225,87.25,87.225,87.25,2
20130401|2013-01-11 02:00,11,87.225,87.225,87.1,87.225,20
20130401|2013-01-11 02:30,11,87.225,87.225,87.225,87.225,7
20130401|2013-01-11 03:30,11,87.2,87.2,87.2,87.2,1
20130401|2013-01-11 04:00,11,87.225,87.25,87.225,87.25,10
20130401|2013-01-11 04:30,11,87.25,87.325,87.25,87.325,30
20130401|2013-01-11 05:30,11,87.3,87.35,87.275,87.275,57
20130401|2013-01-11 06:00,11,87.25,87.25,87.25,87.25,1
20130401|2013-01-11 06:30,11,87.225,87.225,87.225,87.225,1
20130401|2013-01-11 07:00,11,87.2,87.2,87.15,87.15,20
20130401|2013-01-11 07:30,11,87.2,87.25,87.2,87.25,28
20130401|2013-01-11 08:00,11,87.15,87.3,87.15,87.3,52
20130401|2013-01-11 08:30,11,87.35,87.35,87.125,87.125,43
20130401|2013-01-11 09:00,11,87.175,87.375,87.05,87.1,651
20130401|2013-01-11 09:30,11,87.15,87.325,87.05,87.25,413
20130401|2013-01-11 10:00,11,87.2,87.475,87.2,87.425,603
20130401|2013-01-11 10:30,11,87.45,87.6,87.325,87.4,430
20130401|2013-01-11 11:00,11,87.375,87.475,87.125,87.3,586
20130401|2013-01-11 11:30,11,87.25,87.475,87.225,87.225,503
20130401|2013-01-11 12:00,11,87.2,87.325,87.125,87.25,367
20130401|2013-01-11 12:30,11,87.225,87.3,86.9,87.125,1869
20130401|2013-01-11 13:00,11,87.1,87.15,87.025,87.1,446
20130401|2013-01-11 13:30,11,87.1,87.175,87.075,87.1,94
20130401|2013-01-14 09:00,14,87,87.525,86.9,87.4,1211
20130401|2013-01-14 09:30,14,87.375,87.975,87.375,87.675,1019
20130401|2013-01-14 10:00,14,87.675,87.8,87.45,87.55,801
20130401|2013-01-14 10:30,14,87.55,87.7,87.5,87.65,331
20130401|2013-01-14 11:00,14,87.7,87.975,87.65,87.85,574
20130401|2013-01-14 11:30,14,87.85,87.875,87.625,87.675,339
20130401|2013-01-14 12:00,14,87.675,87.875,87.625,87.7,600
20130401|2013-01-14 12:30,14,87.7,87.85,87.5,87.8,3169
20130401|2013-01-14 13:00,14,87.8,87.825,87.7,87.725,661
20130401|2013-01-14 13:30,14,87.7,87.725,87.65,87.675,60
20130401|2013-01-14 14:00,14,87.75,87.75,87.675,87.725,7
20130401|2013-01-14 14:30,14,87.725,87.75,87.725,87.75,5
20130401|2013-01-14 15:00,14,87.725,87.725,87.475,87.55,74
20130401|2013-01-14 15:30,14,87.525,87.575,87.525,87.575,37
20130401|2013-01-14 17:00,15,87.725,87.725,87.725,87.725,18
20130401|2013-01-14 18:00,15,87.6,87.6,87.6,87.6,1
20130401|2013-01-14 18:30,15,87.6,87.6,87.6,87.6,2
20130401|2013-01-14 19:00,15,87.575,87.575,87.575,87.575,4
20130401|2013-01-14 19:30,15,87.575,87.6,87.575,87.6,19
20130401|2013-01-14 20:00,15,87.6,87.625,87.6,87.625,2
20130401|2013-01-14 21:30,15,87.6,87.6,87.6,87.6,1
20130401|2013-01-14 22:00,15,87.65,87.65,87.65,87.65,1
20130401|2013-01-14 23:00,15,87.55,87.55,87.55,87.55,4
20130401|2013-01-14 23:30,15,87.55,87.55,87.55,87.55,13
20130401|2013-01-15 00:00,15,87.55,87.55,87.525,87.525,10
20130401|2013-01-15 01:00,15,87.55,87.55,87.55,87.55,1
20130401|2013-01-15 02:00,15,87.5,87.525,87.425,87.525,41
20130401|2013-01-15 03:00,15,87.525,87.525,87.525,87.525,1
20130401|2013-01-15 03:30,15,87.625,87.625,87.625,87.625,1
20130401|2013-01-15 04:00,15,87.525,87.55,87.425,87.425,7
20130401|2013-01-15 04:30,15,87.475,87.475,87.425,87.425,2
20130401|2013-01-15 05:00,15,87.45,87.45,87.45,87.45,2
20130401|2013-01-15 05:30,15,87.475,87.475,87.475,87.475,2
20130401|2013-01-15 06:00,15,87.475,87.525,87.475,87.525,15
20130401|2013-01-15 06:30,15,87.6,87.6,87.6,87.6,2
20130401|2013-01-15 07:00,15,87.525,87.55,87.525,87.55,15
20130401|2013-01-15 07:30,15,87.55,87.65,87.55,87.65,11
20130401|2013-01-15 08:00,15,87.6,87.825,87.6,87.825,272
20130401|2013-01-15 08:30,15,87.825,87.9,87.625,87.8,204
20130401|2013-01-15 09:00,15,87.8,87.8,87.625,87.675,804
20130401|2013-01-15 09:30,15,87.65,87.8,87.625,87.8,867
20130401|2013-01-15 10:00,15,87.8,87.825,87.675,87.725,604
20130401|2013-01-15 10:30,15,87.75,87.925,87.675,87.875,536
20130401|2013-01-15 11:00,15,87.875,87.95,87.75,87.75,527
20130401|2013-01-15 11:30,15,87.75,87.75,87.475,87.6,998
20130401|2013-01-15 12:00,15,87.625,87.8,87.575,87.625,450
20130401|2013-01-15 12:30,15,87.6,87.7,87.475,87.625,1716
20130401|2013-01-15 13:00,15,87.6,87.7,87.55,87.575,493
20130401|2013-01-15 13:30,15,87.575,87.6,87.525,87.525,171
20130401|2013-01-15 14:00,15,87.55,87.6,87.525,87.6,67
20130401|2013-01-15 14:30,15,87.6,87.6,87.55,87.575,19
20130401|2013-01-15 15:00,15,87.6,87.675,87.6,87.65,39
20130401|2013-01-15 15:30,15,87.7,87.7,87.65,87.65,28
20130401|2013-01-15 17:00,16,87.675,87.675,87.65,87.675,7
20130401|2013-01-15 17:30,16,87.6,87.6,87.575,87.575,2
20130401|2013-01-15 18:00,16,87.525,87.525,87.525,87.525,5
20130401|2013-01-15 20:00,16,87.525,87.525,87.5,87.5,10
20130401|2013-01-15 21:00,16,87.55,87.65,87.55,87.65,6
20130401|2013-01-15 23:00,16,87.525,87.525,87.5,87.5,8
20130401|2013-01-16 01:30,16,87.5,87.625,87.5,87.625,10
20130401|2013-01-16 02:30,16,87.5,87.5,87.5,87.5,2
20130401|2013-01-16 03:00,16,87.6,87.6,87.5,87.5,3
20130401|2013-01-16 04:00,16,87.5,87.5,87.5,87.5,2
20130401|2013-01-16 05:00,16,87.475,87.475,87.475,87.475,2
20130401|2013-01-16 05:30,16,87.475,87.475,87.475,87.475,1
20130401|2013-01-16 06:00,16,87.5,87.525,87.475,87.5,18
20130401|2013-01-16 06:30,16,87.475,87.5,87.475,87.5,5
20130401|2013-01-16 07:00,16,87.475,87.575,87.475,87.525,8
20130401|2013-01-16 07:30,16,87.6,87.65,87.6,87.65,20
20130401|2013-01-16 08:00,16,87.625,87.65,87.575,87.575,15
20130401|2013-01-16 08:30,16,87.575,87.75,87.575,87.725,128
20130401|2013-01-16 09:00,16,87.725,87.725,87.475,87.525,839
20130401|2013-01-16 09:30,16,87.55,87.725,87.45,87.55,1018
20130401|2013-01-16 10:00,16,87.575,87.675,87.475,87.65,461
20130401|2013-01-16 10:30,16,87.65,87.725,87.65,87.7,313
20130401|2013-01-16 11:00,16,87.675,87.775,87.6,87.725,479
20130401|2013-01-16 11:30,16,87.7,87.75,87.65,87.725,180
20130401|2013-01-16 12:00,16,87.7,87.725,87.625,87.625,440
20130401|2013-01-16 12:30,16,87.65,87.725,87.3,87.45,2183
20130401|2013-01-16 13:00,16,87.5,87.575,87.35,87.5,357
20130401|2013-01-16 13:30,16,87.475,87.6,87.475,87.6,37
20130401|2013-01-16 14:00,16,87.625,87.625,87.475,87.525,40
20130401|2013-01-16 14:30,16,87.5,87.575,87.45,87.525,34
20130401|2013-01-16 15:00,16,87.525,87.55,87.45,87.45,54
20130401|2013-01-16 15:30,16,87.45,87.55,87.45,87.55,3
20130401|2013-01-16 17:00,17,87.425,87.6,87.425,87.6,25
20130401|2013-01-16 17:30,17,87.575,87.575,87.525,87.525,3
20130401|2013-01-16 18:00,17,87.525,87.525,87.525,87.525,2
20130401|2013-01-16 18:30,17,87.55,87.55,87.525,87.525,2
20130401|2013-01-16 19:30,17,87.525,87.525,87.525,87.525,10
20130401|2013-01-16 20:30,17,87.55,87.55,87.525,87.525,9
20130401|2013-01-16 21:00,17,87.55,87.575,87.525,87.575,4
20130401|2013-01-16 21:30,17,87.55,87.55,87.55,87.55,2
20130401|2013-01-16 22:00,17,87.525,87.525,87.5,87.525,13
20130401|2013-01-16 22:30,17,87.5,87.525,87.5,87.5,5
20130401|2013-01-16 23:00,17,87.5,87.525,87.5,87.525,5
20130401|2013-01-16 23:30,17,87.5,87.5,87.5,87.5,2
20130401|2013-01-17 00:00,17,87.5,87.525,87.5,87.525,11
20130401|2013-01-17 00:30,17,87.45,87.5,87.4,87.45,30
20130401|2013-01-17 02:00,17,87.45,87.45,87.45,87.45,1
20130401|2013-01-17 02:30,17,87.4,87.45,87.4,87.45,4
20130401|2013-01-17 03:30,17,87.45,87.5,87.45,87.45,31
20130401|2013-01-17 05:00,17,87.5,87.5,87.45,87.5,4
20130401|2013-01-17 05:30,17,87.45,87.525,87.45,87.5,9
20130401|2013-01-17 06:00,17,87.5,87.575,87.5,87.5,11
20130401|2013-01-17 06:30,17,87.55,87.6,87.5,87.6,41
20130401|2013-01-17 07:00,17,87.625,87.75,87.575,87.75,139
20130401|2013-01-17 07:30,17,87.75,87.825,87.7,87.825,127
20130401|2013-01-17 08:00,17,87.825,88.225,87.825,88.125,439
20130401|2013-01-17 08:30,17,88.15,88.45,88.125,88.275,616
20130401|2013-01-17 09:00,17,88.3,88.5,88.1,88.1,1162
20130401|2013-01-17 09:30,17,88.1,88.25,87.75,87.8,1411
20130401|2013-01-17 10:00,17,87.775,87.925,87.7,87.75,884
20130401|2013-01-17 10:30,17,87.75,88,87.65,87.975,466
20130401|2013-01-17 11:00,17,87.95,88,87.675,87.675,578
20130401|2013-01-17 11:30,17,87.675,87.7,87.375,87.45,1569
20130401|2013-01-17 12:00,17,87.425,88.075,87.375,87.85,1022
20130401|2013-01-17 12:30,17,87.875,88.275,87.8,88.125,2222
20130401|2013-01-17 13:00,17,88.125,88.125,87.975,87.975,496
20130401|2013-01-17 13:30,17,88.025,88.025,87.975,88.025,56
20130401|2013-01-17 14:00,17,88.05,88.15,88.05,88.125,46
20130401|2013-01-17 14:30,17,88.15,88.425,88.15,88.35,85
20130401|2013-01-17 15:00,17,88.35,88.375,88.15,88.175,95
20130401|2013-01-17 15:30,17,88.175,88.2,88.025,88.05,130
20130401|2013-01-17 17:00,18,88.05,88.05,87.925,88,17
20130401|2013-01-17 17:30,18,87.975,88.025,87.975,88.025,3
20130401|2013-01-17 18:00,18,87.975,87.975,87.975,87.975,4
20130401|2013-01-17 18:30,18,87.975,87.975,87.975,87.975,2
20130401|2013-01-17 19:00,18,88.025,88.025,88,88,5
20130401|2013-01-17 19:30,18,88.025,88.025,87.95,87.95,13
20130401|2013-01-17 20:30,18,87.925,87.925,87.925,87.925,1
20130401|2013-01-17 21:00,18,88.075,88.075,88.075,88.075,1
20130401|2013-01-17 22:00,18,87.95,87.95,87.95,87.95,1
20130401|2013-01-17 22:30,18,88.075,88.075,88.075,88.075,1
20130401|2013-01-18 00:30,18,88,88.125,87.975,88,35
20130401|2013-01-18 01:00,18,88,88,88,88,1
20130401|2013-01-18 01:30,18,88.025,88.125,88.025,88.025,13
20130401|2013-01-18 02:00,18,88.025,88.05,88.025,88.025,11
20130401|2013-01-18 02:30,18,87.975,87.975,87.975,87.975,1
20130401|2013-01-18 03:00,18,87.975,87.975,87.925,87.925,4
20130401|2013-01-18 03:30,18,88.025,88.025,87.975,87.975,9
20130401|2013-01-18 04:00,18,88.05,88.25,88.05,88.175,48
20130401|2013-01-18 04:30,18,88.15,88.15,88.125,88.125,19
20130401|2013-01-18 05:00,18,88.15,88.15,88.1,88.1,9
20130401|2013-01-18 05:30,18,88.125,88.15,88.075,88.125,15
20130401|2013-01-18 06:00,18,88.1,88.1,88.1,88.1,3
20130401|2013-01-18 06:30,18,88,88.1,88,88,29
20130401|2013-01-18 07:00,18,87.975,88.15,87.975,88.05,46
20130401|2013-01-18 07:30,18,88.175,88.175,88,88,23
20130401|2013-01-18 08:00,18,88,88.125,88,88.125,35
20130401|2013-01-18 08:30,18,88.1,88.2,88,88.05,116
20130401|2013-01-18 09:00,18,88.025,88.2,87.875,88.175,1092
20130401|2013-01-18 09:30,18,88.175,88.275,88.075,88.2,851
20130401|2013-01-18 10:00,18,88.2,88.425,88.15,88.425,715
20130401|2013-01-18 10:30,18,88.4,88.7,88.4,88.475,1597
20130401|2013-01-18 11:00,18,88.5,88.55,88.425,88.5,520
20130401|2013-01-18 11:30,18,88.55,88.7,88.5,88.55,498
20130401|2013-01-18 12:00,18,88.55,88.65,88.325,88.45,611
20130401|2013-01-18 12:30,18,88.45,88.5,88.075,88.1,1601
20130401|2013-01-18 13:00,18,88.1,88.15,88.05,88.1,460
20130401|2013-01-18 13:30,18,88.075,88.125,88.075,88.075,31
20130401|2013-01-22 09:00,22,88.1,88.4,88,88.2,1829
20130401|2013-01-22 09:30,22,88.2,88.225,87.975,88.2,795
20130401|2013-01-22 10:00,22,88.2,88.4,88.2,88.3,546
20130401|2013-01-22 10:30,22,88.275,88.3,88.2,88.3,170
20130401|2013-01-22 11:00,22,88.275,88.4,88.25,88.375,445
20130401|2013-01-22 11:30,22,88.375,88.5,88.35,88.45,365
20130401|2013-01-22 12:00,22,88.475,88.475,88.225,88.225,351
20130401|2013-01-22 12:30,22,88.225,88.425,88.175,88.35,880
20130401|2013-01-22 13:00,22,88.35,88.35,88.2,88.225,127
20130401|2013-01-22 13:30,22,88.25,88.3,88.25,88.25,24
20130401|2013-01-22 14:00,22,88.25,88.25,88.2,88.25,31
20130401|2013-01-22 14:30,22,88.2,88.25,88.15,88.225,50
20130401|2013-01-22 15:00,22,88.25,88.325,88.225,88.325,42
20130401|2013-01-22 15:30,22,88.325,88.35,88.225,88.3,35
20130401|2013-01-22 17:00,23,88.3,88.35,88.3,88.35,5
20130401|2013-01-22 17:30,23,88.375,88.375,88.275,88.275,10
20130401|2013-01-22 18:30,23,88.25,88.25,88.25,88.25,1
20130401|2013-01-22 19:00,23,88.3,88.3,88.3,88.3,1
20130401|2013-01-22 19:30,23,88.275,88.275,88.275,88.275,1
20130401|2013-01-22 20:00,23,88.275,88.275,88.275,88.275,1
20130401|2013-01-22 21:00,23,88.225,88.225,88.225,88.225,1
20130401|2013-01-22 21:30,23,88.275,88.275,88.075,88.125,27
20130401|2013-01-22 22:00,23,88.125,88.125,88.125,88.125,2
20130401|2013-01-22 22:30,23,88.125,88.175,88.075,88.075,16
20130401|2013-01-22 23:00,23,88.05,88.05,88.05,88.05,1
20130401|2013-01-22 23:30,23,88.05,88.05,87.975,88,13
20130401|2013-01-23 00:00,23,87.975,87.975,87.9,87.9,61
20130401|2013-01-23 00:30,23,87.925,87.925,87.925,87.925,8
20130401|2013-01-23 01:30,23,87.9,87.9,87.9,87.9,2
20130401|2013-01-23 02:00,23,87.925,87.925,87.925,87.925,2
20130401|2013-01-23 02:30,23,87.95,87.95,87.95,87.95,3
20130401|2013-01-23 03:00,23,87.95,87.95,87.95,87.95,2
20130401|2013-01-23 03:30,23,87.925,87.925,87.9,87.9,40
20130401|2013-01-23 04:00,23,87.8,87.8,87.725,87.725,81
20130401|2013-01-23 04:30,23,87.75,87.75,87.625,87.725,72
20130401|2013-01-23 05:00,23,87.725,87.725,87.675,87.725,11
20130401|2013-01-23 05:30,23,87.725,87.725,87.525,87.55,125
20130401|2013-01-23 06:00,23,87.5,87.575,87.45,87.525,72
20130401|2013-01-23 06:30,23,87.55,87.8,87.55,87.8,106
20130401|2013-01-23 07:00,23,87.775,87.8,87.725,87.75,72
20130401|2013-01-23 07:30,23,87.725,87.875,87.675,87.875,85
20130401|2013-01-23 08:00,23,87.85,87.875,87.775,87.85,88
20130401|2013-01-23 08:30,23,87.85,88,87.825,87.95,294
20130401|2013-01-23 09:00,23,87.95,87.975,87.6,87.625,1317
20130401|2013-01-23 09:30,23,87.65,87.7,87.4,87.525,1144
20130401|2013-01-23 10:00,23,87.525,87.6,87.025,87.15,3462
20130401|2013-01-23 10:30,23,87.15,87.25,87.1,87.15,878
20130401|2013-01-23 11:00,23,87.15,87.2,87.1,87.125,798
20130401|2013-01-23 11:30,23,87.125,87.65,87.125,87.625,1077
20130401|2013-01-23 12:00,23,87.65,87.75,87.525,87.65,1002
20130401|2013-01-23 12:30,23,87.65,88.075,87.575,88.075,2031
20130401|2013-01-23 13:00,23,88.075,88.175,88.025,88.1,699
20130401|2013-01-23 13:30,23,88.15,88.2,88.075,88.15,92
20130401|2013-01-23 14:00,23,88.2,88.4,88.2,88.4,210
20130401|2013-01-23 14:30,23,88.4,88.4,88.35,88.35,36
20130401|2013-01-23 15:00,23,88.35,88.375,88.275,88.35,63
20130401|2013-01-23 15:30,23,88.4,88.425,88.275,88.4,41
20130401|2013-01-23 17:00,24,88.325,88.5,88.25,88.5,36
20130401|2013-01-23 17:30,24,88.5,88.95,88.5,88.7,284
20130401|2013-01-23 18:00,24,88.75,88.75,88.65,88.75,35
20130401|2013-01-23 18:30,24,88.725,88.75,88.7,88.75,17
20130401|2013-01-23 19:00,24,88.725,88.725,88.675,88.675,10
20130401|2013-01-23 19:30,24,88.7,88.75,88.675,88.675,27
20130401|2013-01-23 20:00,24,88.675,88.675,88.675,88.675,42
20130401|2013-01-23 20:30,24,88.675,88.75,88.675,88.75,14
20130401|2013-01-23 21:00,24,88.75,88.75,88.7,88.75,19
20130401|2013-01-23 21:30,24,88.75,88.75,88.725,88.75,30
20130401|2013-01-23 22:00,24,88.75,88.8,88.725,88.8,32
20130401|2013-01-23 22:30,24,88.725,88.75,88.65,88.75,15
20130401|2013-01-23 23:30,24,88.65,88.725,88.65,88.725,9
20130401|2013-01-24 00:00,24,88.65,88.725,88.65,88.725,53
20130401|2013-01-24 00:30,24,88.7,88.775,88.65,88.65,16
20130401|2013-01-24 01:00,24,88.65,88.775,88.65,88.775,37
20130401|2013-01-24 01:30,24,88.725,88.75,88.725,88.725,8
20130401|2013-01-24 02:00,24,88.75,88.75,88.75,88.75,1
20130401|2013-01-24 02:30,24,88.75,88.775,88.75,88.775,40
20130401|2013-01-24 03:00,24,88.7,88.75,88.7,88.75,23
20130401|2013-01-24 03:30,24,88.75,88.75,88.7,88.7,2
20130401|2013-01-24 04:00,24,88.675,88.7,88.675,88.7,18
20130401|2013-01-24 04:30,24,88.675,88.7,88.65,88.65,38
20130401|2013-01-24 05:00,24,88.65,88.65,88.65,88.65,4
20130401|2013-01-24 05:30,24,88.675,88.675,88.65,88.675,7
20130401|2013-01-24 06:00,24,88.675,88.675,88.675,88.675,2
20130401|2013-01-24 06:30,24,88.675,88.75,88.675,88.75,18
20130401|2013-01-24 07:00,24,88.7,88.75,88.7,88.7,6
20130401|2013-01-24 07:30,24,88.725,88.875,88.7,88.825,91
20130401|2013-01-24 08:00,24,88.775,89.2,88.75,89.025,581
20130401|2013-01-24 08:30,24,89.025,89.4,89,89.275,1028
20130401|2013-01-24 09:00,24,89.3,89.5,89.05,89.075,2894
20130401|2013-01-24 09:30,24,89.075,89.2,88.9,89.125,1552
20130401|2013-01-24 10:00,24,89.15,89.3,89,89.25,1146
20130401|2013-01-24 10:30,24,89.25,89.4,89.225,89.375,496
20130401|2013-01-24 11:00,24,89.35,89.975,89.35,89.65,3387
20130401|2013-01-24 11:30,24,89.675,89.95,89.475,89.925,1479
20130401|2013-01-24 12:00,24,89.925,90.15,89.825,89.95,1944
20130401|2013-01-24 12:30,24,89.975,90.05,89.525,89.65,3660
20130401|2013-01-24 13:00,24,89.65,89.7,89.55,89.6,435
20130401|2013-01-24 13:30,24,89.6,89.75,89.55,89.75,169
20130401|2013-01-24 14:00,24,89.75,89.8,89.75,89.775,17
20130401|2013-01-24 14:30,24,89.75,89.75,89.5,89.5,214
20130401|2013-01-24 15:00,24,89.475,89.6,89.375,89.4,93
20130401|2013-01-24 15:30,24,89.4,89.45,89.25,89.35,174
20130401|2013-01-24 17:00,25,89.375,89.475,89.375,89.425,87
20130401|2013-01-24 17:30,25,89.45,89.45,89.45,89.45,1
20130401|2013-01-24 18:00,25,89.475,89.5,89.45,89.475,11
20130401|2013-01-24 18:30,25,89.5,89.575,89.5,89.575,27
20130401|2013-01-24 19:00,25,89.575,89.575,89.575,89.575,7
20130401|2013-01-24 19:30,25,89.55,89.55,89.55,89.55,16
20130401|2013-01-24 20:00,25,89.525,89.525,89.45,89.45,42
20130401|2013-01-24 20:30,25,89.45,89.45,89.45,89.45,1
20130401|2013-01-24 21:00,25,89.5,89.5,89.45,89.5,9
20130401|2013-01-24 21:30,25,89.5,89.5,89.45,89.5,5
20130401|2013-01-24 22:00,25,89.5,89.5,89.45,89.5,20
20130401|2013-01-24 22:30,25,89.5,89.5,89.45,89.5,14
20130401|2013-01-24 23:00,25,89.55,89.575,89.55,89.575,14
20130401|2013-01-24 23:30,25,89.575,89.6,89.55,89.6,12
20130401|2013-01-25 00:00,25,89.625,89.675,89.625,89.675,64
20130401|2013-01-25 00:30,25,89.675,89.675,89.65,89.675,34
20130401|2013-01-25 01:00,25,89.675,89.675,89.675,89.675,26
20130401|2013-01-25 01:30,25,89.675,89.7,89.675,89.7,11
20130401|2013-01-25 02:00,25,89.675,89.7,89.675,89.7,6
20130401|2013-01-25 02:30,25,89.675,89.7,89.675,89.7,21
20130401|2013-01-25 03:00,25,89.7,89.7,89.7,89.7,2
20130401|2013-01-25 03:30,25,89.7,89.7,89.6,89.7,40
20130401|2013-01-25 04:00,25,89.725,89.725,89.65,89.7,11
20130401|2013-01-25 04:30,25,89.675,89.675,89.675,89.675,1
20130401|2013-01-25 05:00,25,89.675,89.675,89.575,89.675,24
20130401|2013-01-25 05:30,25,89.65,89.675,89.6,89.6,40
20130401|2013-01-25 06:00,25,89.625,89.625,89.5,89.5,25
20130401|2013-01-25 06:30,25,89.5,89.55,89.375,89.375,30
20130401|2013-01-25 07:00,25,89.425,89.575,89.425,89.525,39
20130401|2013-01-25 07:30,25,89.525,89.525,89.375,89.45,139
20130401|2013-01-25 08:00,25,89.45,89.625,89.375,89.6,242
20130401|2013-01-25 08:30,25,89.575,89.6,89.3,89.3,416
20130401|2013-01-25 09:00,25,89.3,89.425,89.025,89.05,1851
20130401|2013-01-25 09:30,25,89.075,89.25,88.875,89.175,1502
20130401|2013-01-25 10:00,25,89.15,89.35,89.15,89.3,675
20130401|2013-01-25 10:30,25,89.275,89.3,89.05,89.075,681
20130401|2013-01-25 11:00,25,89.1,89.1,88.9,88.95,1002
20130401|2013-01-25 11:30,25,88.95,89.15,88.95,89.075,619
20130401|2013-01-25 12:00,25,89.1,89.3,89.025,89.25,714
20130401|2013-01-25 12:30,25,89.275,89.375,88.9,88.925,2342
20130401|2013-01-25 13:00,25,88.925,89.075,88.825,88.925,428
20130401|2013-01-25 13:30,25,88.925,88.95,88.9,88.95,123
20130401|2013-01-28 09:00,28,89.175,89.575,89.175,89.3,1547
20130401|2013-01-28 09:30,28,89.3,89.3,88.925,89.1,1487
20130401|2013-01-28 10:00,28,89.1,89.45,89.1,89.4,1098
20130401|2013-01-28 10:30,28,89.4,89.475,89.025,89.05,889
20130401|2013-01-28 11:00,28,89.075,89.175,89.05,89.05,858
20130401|2013-01-28 11:30,28,89.05,89.125,89,89.1,481
20130401|2013-01-28 12:00,28,89.1,89.125,89.025,89.125,473
20130401|2013-01-28 12:30,28,89.15,89.5,89.05,89.1,2816
20130401|2013-01-28 13:00,28,89.075,89.175,89.025,89.1,481
20130401|2013-01-28 13:30,28,89.1,89.175,89.05,89.125,47
20130401|2013-01-28 14:00,28,89.1,89.15,89.075,89.075,30
20130401|2013-01-28 14:30,28,89.1,89.125,89.05,89.1,52
20130401|2013-01-28 15:00,28,89.1,89.15,89.025,89.125,52
20130401|2013-01-28 15:30,28,89.075,89.125,89.025,89.025,49
20130401|2013-01-28 17:00,29,89.125,89.125,88.975,88.975,25
20130401|2013-01-28 17:30,29,88.975,88.975,88.9,88.9,34
20130401|2013-01-28 18:30,29,88.9,88.9,88.9,88.9,5
20130401|2013-01-28 20:00,29,88.925,88.925,88.925,88.925,25
20130401|2013-01-28 20:30,29,88.9,88.9,88.85,88.85,96
20130401|2013-01-28 21:00,29,88.825,88.9,88.75,88.875,64
20130401|2013-01-28 21:30,29,88.8,88.9,88.75,88.775,40
20130401|2013-01-28 22:00,29,88.775,88.775,88.725,88.725,8
20130401|2013-01-28 22:30,29,88.75,88.775,88.725,88.775,37
20130401|2013-01-28 23:00,29,88.75,88.75,88.75,88.75,6
20130401|2013-01-29 01:00,29,88.775,88.85,88.775,88.825,8
20130401|2013-01-29 01:30,29,88.825,88.875,88.825,88.875,10
20130401|2013-01-29 02:00,29,88.875,88.9,88.825,88.825,12
20130401|2013-01-29 02:30,29,88.85,88.925,88.825,88.875,39
20130401|2013-01-29 03:00,29,88.875,88.975,88.85,88.85,7
20130401|2013-01-29 03:30,29,88.85,88.85,88.85,88.85,2
20130401|2013-01-29 04:00,29,88.85,88.9,88.825,88.9,11
20130401|2013-01-29 04:30,29,88.9,88.95,88.875,88.95,24
20130401|2013-01-29 05:00,29,88.95,89.05,88.95,88.95,39
20130401|2013-01-29 05:30,29,89.025,89.025,88.85,88.85,6
20130401|2013-01-29 06:00,29,88.95,88.95,88.95,88.95,18
20130401|2013-01-29 06:30,29,88.925,88.925,88.85,88.85,12
20130401|2013-01-29 07:00,29,88.9,88.975,88.85,88.975,16
20130401|2013-01-29 07:30,29,89,89.225,89,89.125,158
20130401|2013-01-29 08:00,29,89.15,89.25,89.075,89.25,102
20130401|2013-01-29 08:30,29,89.2,89.225,88.95,89.025,219
20130401|2013-01-29 09:00,29,89.05,89.225,88.975,89.175,1143
20130401|2013-01-29 09:30,29,89.175,89.225,89,89.175,613
20130401|2013-01-29 10:00,29,89.15,89.425,89.15,89.3,1127
20130401|2013-01-29 10:30,29,89.3,89.875,89.3,89.75,2126
20130401|2013-01-29 11:00,29,89.725,89.8,89.625,89.7,1238
20130401|2013-01-29 11:30,29,89.7,89.85,89.65,89.75,839
20130401|2013-01-29 12:00,29,89.75,89.8,89.6,89.675,512
20130401|2013-01-29 12:30,29,89.65,89.75,89.55,89.6,1781
20130401|2013-01-29 13:00,29,89.625,89.7,89.6,89.7,294
20130401|2013-01-29 13:30,29,89.65,89.7,89.65,89.65,16
20130401|2013-01-29 14:00,29,89.65,89.675,89.625,89.625,25
20130401|2013-01-29 14:30,29,89.65,89.675,89.45,89.475,146
20130401|2013-01-29 15:00,29,89.475,89.6,89.325,89.6,116
20130401|2013-01-29 15:30,29,89.55,89.575,89.5,89.55,29
20130401|2013-01-29 17:00,30,89.475,89.65,89.45,89.525,62
20130401|2013-01-29 18:00,30,89.55,89.55,89.55,89.55,2
20130401|2013-01-29 18:30,30,89.55,89.575,89.55,89.575,2
20130401|2013-01-29 19:00,30,89.575,89.575,89.5,89.5,7
20130401|2013-01-29 20:00,30,89.5,89.5,89.15,89.15,76
20130401|2013-01-29 20:30,30,89.175,89.25,89.15,89.225,12
20130401|2013-01-29 21:00,30,89.25,89.35,89.175,89.35,9
20130401|2013-01-29 21:30,30,89.325,89.325,89.075,89.075,137
20130401|2013-01-29 22:00,30,89.05,89.15,88.975,89.15,82
20130401|2013-01-29 22:30,30,89.175,89.4,89.175,89.4,20
20130401|2013-01-29 23:00,30,89.4,89.55,89.4,89.55,7
20130401|2013-01-29 23:30,30,89.5,89.525,89.5,89.525,5
20130401|2013-01-30 00:00,30,89.5,89.525,89.5,89.525,3
20130401|2013-01-30 00:30,30,89.525,89.55,89.525,89.55,4
20130401|2013-01-30 01:00,30,89.625,89.625,89.55,89.55,5
20130401|2013-01-30 01:30,30,89.55,89.575,89.55,89.575,3
20130401|2013-01-30 02:00,30,89.625,89.625,89.625,89.625,14
20130401|2013-01-30 02:30,30,89.625,89.7,89.6,89.675,47
20130401|2013-01-30 03:00,30,89.7,89.7,89.675,89.675,17
20130401|2013-01-30 03:30,30,89.675,89.725,89.675,89.725,9
20130401|2013-01-30 04:00,30,89.725,89.725,89.675,89.675,15
20130401|2013-01-30 04:30,30,89.65,89.65,89.55,89.625,29
20130401|2013-01-30 05:00,30,89.625,89.625,89.6,89.6,3
20130401|2013-01-30 05:30,30,89.6,89.625,89.575,89.625,14
20130401|2013-01-30 06:00,30,89.575,89.6,89.45,89.475,23
20130401|2013-01-30 06:30,30,89.45,89.45,89.35,89.35,15
20130401|2013-01-30 07:00,30,89.35,89.425,89.175,89.275,178
20130401|2013-01-30 07:30,30,89.275,89.475,89.275,89.4,38
20130401|2013-01-30 08:00,30,89.45,89.6,89.375,89.525,74
20130401|2013-01-30 08:30,30,89.55,89.575,89.475,89.525,95
20130401|2013-01-30 09:00,30,89.5,89.825,89.5,89.775,2031
20130401|2013-01-30 09:30,30,89.775,89.95,89.725,89.925,1345
20130401|2013-01-30 10:00,30,89.9,89.95,89.8,89.85,630
20130401|2013-01-30 10:30,30,89.9,89.95,89.825,89.825,434
20130401|2013-01-30 11:00,30,89.825,90.3,89.825,90.175,2411
20130401|2013-01-30 11:30,30,90.15,90.175,90.05,90.15,980
20130401|2013-01-30 12:00,30,90.15,90.15,89.95,90.025,892
20130401|2013-01-30 12:30,30,90.05,90.05,89.25,89.3,3012
20130401|2013-01-30 13:00,30,89.275,89.375,89.25,89.25,829
20130401|2013-01-30 13:30,30,89.3,89.3,89.2,89.25,79
20130401|2013-01-30 14:00,30,89.225,89.325,89.225,89.275,71
20130401|2013-01-30 14:30,30,89.275,89.4,89.225,89.375,124
20130401|2013-01-30 15:00,30,89.4,89.425,89.1,89.25,168
20130401|2013-01-30 15:30,30,89.15,89.2,89.15,89.175,60
20130401|2013-01-30 17:00,31,89.2,89.275,89.075,89.1,121
20130401|2013-01-30 17:30,31,89.2,89.2,89.125,89.2,12
20130401|2013-01-30 18:00,31,89.2,89.2,89.125,89.125,17
20130401|2013-01-30 18:30,31,89.175,89.2,89.175,89.2,10
20130401|2013-01-30 19:00,31,89.1,89.1,89.1,89.1,5
20130401|2013-01-30 19:30,31,89.075,89.125,89.075,89.125,52
20130401|2013-01-30 20:00,31,89.15,89.175,89.125,89.125,16
20130401|2013-01-30 20:30,31,89.1,89.1,89.1,89.1,2
20130401|2013-01-30 21:00,31,89.075,89.125,89.075,89.125,7
20130401|2013-01-30 21:30,31,89.075,89.125,89.075,89.1,23
20130401|2013-01-30 22:00,31,89.1,89.15,89.1,89.15,25
20130401|2013-01-30 22:30,31,89.15,89.2,89.125,89.2,13
20130401|2013-01-30 23:00,31,89.2,89.25,89.2,89.25,25
20130401|2013-01-30 23:30,31,89.25,89.325,89.25,89.325,23
20130401|2013-01-31 00:00,31,89.325,89.325,89.325,89.325,1
20130401|2013-01-31 00:30,31,89.3,89.325,89.3,89.325,6
20130401|2013-01-31 01:00,31,89.325,89.375,89.325,89.375,22
20130401|2013-01-31 01:30,31,89.35,89.4,89.35,89.4,5
20130401|2013-01-31 02:00,31,89.425,89.425,89.375,89.4,4
20130401|2013-01-31 02:30,31,89.425,89.425,89.375,89.425,25
20130401|2013-01-31 03:00,31,89.4,89.425,89.4,89.425,21
20130401|2013-01-31 03:30,31,89.4,89.425,89.4,89.425,23
20130401|2013-01-31 04:00,31,89.4,89.425,89.4,89.425,8
20130401|2013-01-31 04:30,31,89.425,89.425,89.425,89.425,5
20130401|2013-01-31 05:00,31,89.475,89.5,89.425,89.45,29
20130401|2013-01-31 05:30,31,89.45,89.65,89.45,89.625,133
20130401|2013-01-31 06:00,31,89.6,89.75,89.6,89.725,103
20130401|2013-01-31 06:30,31,89.7,89.825,89.7,89.75,89
20130401|2013-01-31 07:00,31,89.725,90,89.625,89.65,489
20130401|2013-01-31 07:30,31,89.675,89.675,89.4,89.525,244
20130401|2013-01-31 08:00,31,89.525,89.675,89.475,89.675,81
20130401|2013-01-31 08:30,31,89.65,89.75,89.4,89.65,450
20130401|2013-01-31 09:00,31,89.675,89.8,89.6,89.725,1260
20130401|2013-01-31 09:30,31,89.725,89.875,89.625,89.775,1119
20130401|2013-01-31 10:00,31,89.775,89.975,89.75,89.9,1459
20130401|2013-01-31 10:30,31,89.925,89.925,89.75,89.85,561
20130401|2013-01-31 11:00,31,89.875,89.975,89.85,89.875,724
20130401|2013-01-31 11:30,31,89.875,89.9,89.75,89.9,438
20130401|2013-01-31 12:00,31,89.9,89.925,89.45,89.55,1372
20130401|2013-01-31 12:30,31,89.575,89.625,89.275,89.375,3187
20130401|2013-01-31 13:00,31,89.35,89.6,89.35,89.55,621
20130401|2013-01-31 13:30,31,89.525,89.55,89.475,89.5,106
20130401|2013-01-31 14:00,31,89.525,89.575,89.475,89.575,52
20130401|2013-01-31 14:30,31,89.575,89.65,89.525,89.525,64
20130401|2013-01-31 15:00,31,89.525,89.6,89.4,89.45,70
20130401|2013-01-31 15:30,31,89.475,89.475,89.325,89.4,66
20130401|2013-01-31 17:00,1,89.35,89.4,89.175,89.375,78
20130401|2013-01-31 17:30,1,89.375,89.375,89.15,89.175,116
20130401|2013-01-31 18:00,1,89.15,89.2,89.15,89.2,9
20130401|2013-01-31 18:30,1,89.15,89.325,89.15,89.325,76
20130401|2013-01-31 19:00,1,89.325,89.35,89.325,89.35,8
20130401|2013-01-31 19:30,1,89.35,89.35,89.35,89.35,2
20130401|2013-01-31 20:00,1,89.375,89.4,89.35,89.35,36
20130401|2013-01-31 20:30,1,89.325,89.325,89.275,89.325,33
20130401|2013-01-31 21:00,1,89.275,89.325,89.275,89.275,4
20130401|2013-01-31 21:30,1,89.325,89.35,89.3,89.35,15
20130401|2013-01-31 22:00,1,89.35,89.35,89.325,89.35,4
20130401|2013-01-31 22:30,1,89.35,89.425,89.275,89.375,77
20130401|2013-01-31 23:00,1,89.325,89.4,89.325,89.4,5
20130401|2013-01-31 23:30,1,89.45,89.475,89.4,89.45,6
20130401|2013-02-01 00:00,1,89.475,89.475,89.4,89.475,10
20130401|2013-02-01 00:30,1,89.5,89.5,89.425,89.475,9
20130401|2013-02-01 01:00,1,89.475,89.475,89.4,89.4,5
20130401|2013-02-01 01:30,1,89.45,89.45,89.45,89.45,1
20130401|2013-02-01 02:00,1,89.425,89.45,89.4,89.45,4
20130401|2013-02-01 03:30,1,89.425,89.475,89.425,89.45,14
20130401|2013-02-01 04:00,1,89.475,89.475,89.45,89.45,3
20130401|2013-02-01 04:30,1,89.45,89.475,89.45,89.45,18
20130401|2013-02-01 05:00,1,89.475,89.475,89.45,89.45,18
20130401|2013-02-01 05:30,1,89.45,89.475,89.45,89.475,14
20130401|2013-02-01 06:00,1,89.45,89.475,89.45,89.45,20
20130401|2013-02-01 06:30,1,89.45,89.5,89.45,89.5,40
20130401|2013-02-01 07:00,1,89.5,89.5,89.475,89.5,130
20130401|2013-02-01 07:30,1,89.5,89.6,89.475,89.6,258
20130401|2013-02-01 08:00,1,89.575,89.825,89.575,89.7,432
20130401|2013-02-01 08:30,1,89.675,89.725,89.625,89.675,136
20130401|2013-02-01 09:00,1,89.7,90.15,89.525,89.65,3595
20130401|2013-02-01 09:30,1,89.625,89.675,89.5,89.625,946
20130401|2013-02-01 10:00,1,89.65,89.75,89.375,89.6,1347
20130401|2013-02-01 10:30,1,89.575,89.7,89.575,89.675,599
20130401|2013-02-01 11:00,1,89.675,89.7,89.425,89.575,822
20130401|2013-02-01 11:30,1,89.575,89.575,89.225,89.45,1002
20130401|2013-02-01 12:00,1,89.45,89.45,89,89.175,1471
20130401|2013-02-01 12:30,1,89.175,89.25,88.65,88.725,2936
20130401|2013-02-01 13:00,1,88.75,88.875,88.625,88.825,966
20130401|2013-02-01 13:30,1,88.825,88.825,88.75,88.775,125
20130401|2013-02-04 09:00,4,88.95,89.175,88.75,88.85,2220
20130401|2013-02-04 09:30,4,88.85,88.85,88.275,88.55,2542
20130401|2013-02-04 10:00,4,88.55,88.575,88.025,88.125,1946
20130401|2013-02-04 10:30,4,88.125,88.225,88.05,88.175,977
20130401|2013-02-04 11:00,4,88.175,88.2,88.05,88.175,808
20130401|2013-02-04 11:30,4,88.175,88.175,87.675,87.975,1919
20130401|2013-02-04 12:00,4,87.975,88,87.875,87.95,625
20130401|2013-02-04 12:30,4,87.925,88.425,87.875,88.3,3200
20130401|2013-02-04 13:00,4,88.3,88.4,88.25,88.25,605
20130401|2013-02-04 13:30,4,88.275,88.35,88.25,88.3,66
20130401|2013-02-04 14:00,4,88.3,88.35,88.275,88.325,28
20130401|2013-02-04 14:30,4,88.35,88.45,88.225,88.3,142
20130401|2013-02-04 15:00,4,88.3,88.3,88.05,88.15,148
20130401|2013-02-04 15:30,4,88.125,88.2,88.025,88.025,89
20130401|2013-02-04 17:00,5,88.1,88.15,88.05,88.15,60
20130401|2013-02-04 17:30,5,88.15,88.275,88.15,88.2,114
20130401|2013-02-04 18:00,5,88.175,88.175,88.175,88.175,3
20130401|2013-02-04 18:30,5,88.225,88.25,88.225,88.25,2
20130401|2013-02-04 19:00,5,88.175,88.175,88.175,88.175,9
20130401|2013-02-04 19:30,5,88.125,88.15,88.1,88.125,11
20130401|2013-02-04 20:00,5,88.175,88.175,88.175,88.175,3
20130401|2013-02-04 20:30,5,88.125,88.175,88.125,88.175,2
20130401|2013-02-04 21:00,5,88.125,88.125,88.125,88.125,1
20130401|2013-02-04 21:30,5,88.15,88.225,88.15,88.175,8
20130401|2013-02-04 22:00,5,88.15,88.15,88.1,88.1,14
20130401|2013-02-04 22:30,5,88.075,88.125,88.05,88.05,31
20130401|2013-02-04 23:00,5,88.05,88.05,88.025,88.025,35
20130401|2013-02-04 23:30,5,88.025,88.025,88,88,15
20130401|2013-02-05 00:00,5,88,88,88,88,9
20130401|2013-02-05 00:30,5,88,88,88,88,12
20130401|2013-02-05 01:00,5,87.975,87.975,87.925,87.925,35
20130401|2013-02-05 01:30,5,87.95,87.95,87.825,87.85,78
20130401|2013-02-05 02:00,5,87.9,87.9,87.85,87.85,55
20130401|2013-02-05 02:30,5,87.825,87.825,87.775,87.8,59
20130401|2013-02-05 03:00,5,87.8,87.8,87.775,87.775,12
20130401|2013-02-05 03:30,5,87.8,87.8,87.775,87.775,32
20130401|2013-02-05 04:00,5,87.775,87.825,87.775,87.775,122
20130401|2013-02-05 04:30,5,87.8,87.85,87.775,87.775,52
20130401|2013-02-05 05:00,5,87.775,87.85,87.775,87.825,38
20130401|2013-02-05 05:30,5,87.825,87.95,87.825,87.9,129
20130401|2013-02-05 06:00,5,87.875,87.9,87.8,87.825,117
20130401|2013-02-05 06:30,5,87.825,87.825,87.775,87.775,99
20130401|2013-02-05 07:00,5,87.8,87.825,87.775,87.8,102
20130401|2013-02-05 07:30,5,87.8,87.825,87.725,87.8,220
20130401|2013-02-05 08:00,5,87.825,87.825,87.625,87.675,442
20130401|2013-02-05 08:30,5,87.7,87.9,87.65,87.85,400
20130401|2013-02-05 09:00,5,87.8,87.825,87.525,87.825,2232
20130401|2013-02-05 09:30,5,87.825,87.825,87.6,87.8,1089
20130401|2013-02-05 10:00,5,87.8,87.875,87.575,87.6,1604
20130401|2013-02-05 10:30,5,87.6,87.725,87.575,87.675,719
20130401|2013-02-05 11:00,5,87.65,87.775,87.6,87.7,1135
20130401|2013-02-05 11:30,5,87.675,87.875,87.65,87.8,576
20130401|2013-02-05 12:00,5,87.825,88.025,87.775,87.85,673
20130401|2013-02-05 12:30,5,87.85,87.85,87.625,87.725,1704
20130401|2013-02-05 13:00,5,87.75,87.925,87.725,87.8,458
20130401|2013-02-05 13:30,5,87.775,87.825,87.775,87.8,110
20130401|2013-02-05 14:00,5,87.825,87.825,87.725,87.725,47
20130401|2013-02-05 14:30,5,87.75,88,87.75,87.925,117
20130401|2013-02-05 15:00,5,87.925,87.95,87.675,87.7,199
20130401|2013-02-05 15:30,5,87.675,87.725,87.55,87.575,221
20130401|2013-02-05 17:00,6,87.625,87.825,87.625,87.625,34
20130401|2013-02-05 17:30,6,87.625,87.7,87.525,87.7,23
20130401|2013-02-05 18:00,6,87.65,87.65,87.575,87.6,3
20130401|2013-02-05 18:30,6,87.575,87.6,87.55,87.6,4
20130401|2013-02-05 19:00,6,87.675,87.7,87.55,87.55,28
20130401|2013-02-05 19:30,6,87.55,87.55,87.525,87.525,6
20130401|2013-02-05 20:00,6,87.525,87.675,87.5,87.675,9
20130401|2013-02-05 20:30,6,87.65,87.65,87.6,87.6,2
20130401|2013-02-05 21:00,6,87.575,87.575,87.575,87.575,1
20130401|2013-02-05 21:30,6,87.625,87.625,87.55,87.55,3
20130401|2013-02-05 22:00,6,87.525,87.525,87.525,87.525,9
20130401|2013-02-05 22:30,6,87.525,87.525,87.525,87.525,8
20130401|2013-02-05 23:00,6,87.525,87.55,87.525,87.525,15
20130401|2013-02-05 23:30,6,87.55,87.55,87.525,87.525,6
20130401|2013-02-06 00:00,6,87.525,87.525,87.5,87.5,81
20130401|2013-02-06 00:30,6,87.5,87.525,87.5,87.5,12
20130401|2013-02-06 01:00,6,87.5,87.5,87.475,87.475,37
20130401|2013-02-06 01:30,6,87.475,87.475,87.475,87.475,19
20130401|2013-02-06 02:00,6,87.475,87.5,87.475,87.5,3
20130401|2013-02-06 02:30,6,87.475,87.475,87.475,87.475,25
20130401|2013-02-06 03:00,6,87.475,87.475,87.425,87.425,68
20130401|2013-02-06 03:30,6,87.425,87.425,87.4,87.4,19
20130401|2013-02-06 04:00,6,87.425,87.475,87.425,87.425,31
20130401|2013-02-06 05:00,6,87.45,87.45,87.375,87.4,77
20130401|2013-02-06 05:30,6,87.375,87.4,87.35,87.4,38
20130401|2013-02-06 06:00,6,87.4,87.4,87.375,87.375,37
20130401|2013-02-06 06:30,6,87.375,87.425,87.35,87.4,118
20130401|2013-02-06 07:00,6,87.35,87.4,87.325,87.375,43
20130401|2013-02-06 07:30,6,87.4,87.6,87.325,87.6,194
20130401|2013-02-06 08:00,6,87.625,87.775,87.55,87.6,116
20130401|2013-02-06 08:30,6,87.55,87.65,87.5,87.55,362
20130401|2013-02-06 09:00,6,87.55,87.55,87.25,87.25,2224
20130401|2013-02-06 09:30,6,87.25,87.3,86.25,86.6,5666
20130401|2013-02-06 10:00,6,86.6,86.8,86.55,86.625,1896
20130401|2013-02-06 10:30,6,86.625,86.725,86.575,86.65,1091
20130401|2013-02-06 11:00,6,86.65,86.7,86.5,86.625,1051
20130401|2013-02-06 11:30,6,86.625,86.725,86.45,86.55,1095
20130401|2013-02-06 12:00,6,86.55,86.65,86.475,86.5,606
20130401|2013-02-06 12:30,6,86.5,86.55,86.2,86.275,3340
20130401|2013-02-06 13:00,6,86.275,86.35,86.225,86.3,602
20130401|2013-02-06 13:30,6,86.3,86.35,86.225,86.325,134
20130401|2013-02-06 14:00,6,86.35,86.375,86.325,86.35,44
20130401|2013-02-06 14:30,6,86.35,86.35,86.275,86.3,8
20130401|2013-02-06 15:00,6,86.3,86.3,86.025,86.1,431
20130401|2013-02-06 15:30,6,86.075,86.1,85.95,86.05,207
20130401|2013-02-06 17:00,7,86.05,86.225,86,86.1,186
20130401|2013-02-06 17:30,7,86.1,86.15,86.1,86.15,30
20130401|2013-02-06 18:00,7,86.15,86.15,86.1,86.1,38
20130401|2013-02-06 18:30,7,86.1,86.1,86.1,86.1,40
20130401|2013-02-06 19:00,7,86.15,86.175,86.1,86.1,13
20130401|2013-02-06 19:30,7,86.1,86.1,86.075,86.075,27
20130401|2013-02-06 20:00,7,86.1,86.1,86.075,86.075,14
20130401|2013-02-06 20:30,7,86.075,86.1,86.075,86.075,12
20130401|2013-02-06 21:00,7,86.075,86.075,86.05,86.05,3
20130401|2013-02-06 21:30,7,86.05,86.05,86.05,86.05,21
20130401|2013-02-06 22:00,7,86.05,86.05,86.05,86.05,9
20130401|2013-02-06 22:30,7,86.025,86.05,86.025,86.025,12
20130401|2013-02-06 23:00,7,86.05,86.05,86.05,86.05,1
20130401|2013-02-06 23:30,7,86.025,86.025,86.025,86.025,10
20130401|2013-02-07 00:00,7,86,86,85.95,85.95,63
20130401|2013-02-07 00:30,7,85.95,85.975,85.95,85.95,30
20130401|2013-02-07 01:00,7,85.95,85.95,85.95,85.95,7
20130401|2013-02-07 01:30,7,85.95,86,85.9,85.9,36
20130401|2013-02-07 02:00,7,85.975,85.975,85.975,85.975,21
20130401|2013-02-07 02:30,7,85.975,85.975,85.925,85.925,10
20130401|2013-02-07 03:00,7,85.975,85.975,85.9,85.9,9
20130401|2013-02-07 03:30,7,85.9,85.9,85.875,85.9,45
20130401|2013-02-07 04:00,7,85.925,85.925,85.85,85.85,15
20130401|2013-02-07 04:30,7,85.925,85.925,85.85,85.875,61
20130401|2013-02-07 05:00,7,85.875,85.875,85.85,85.875,30
20130401|2013-02-07 05:30,7,85.875,85.95,85.875,85.875,17
20130401|2013-02-07 06:00,7,85.9,85.975,85.875,85.875,96
20130401|2013-02-07 06:30,7,86.025,86.025,85.875,85.875,57
20130401|2013-02-07 07:00,7,85.85,85.975,85.85,85.85,152
20130401|2013-02-07 07:30,7,85.85,86,85.8,85.925,213
20130401|2013-02-07 08:00,7,85.925,85.925,85.8,85.9,123
20130401|2013-02-07 08:30,7,85.875,86.075,85.875,86.075,369
20130401|2013-02-07 09:00,7,86,86.075,85.825,85.9,2629
20130401|2013-02-07 09:30,7,85.9,86.425,85.825,86.425,2515
20130401|2013-02-07 10:00,7,86.425,86.425,85.975,86.025,1900
20130401|2013-02-07 10:30,7,86.025,86.15,86,86.025,843
20130401|2013-02-07 11:00,7,86.025,86.075,85.95,85.95,988
20130401|2013-02-07 11:30,7,85.95,86.075,85.95,85.975,541
20130401|2013-02-07 12:00,7,86,86.125,85.9,86.1,1004
20130401|2013-02-07 12:30,7,86.1,86.675,86.05,86.675,4159
20130401|2013-02-07 13:00,7,86.675,86.7,86.525,86.575,662
20130401|2013-02-07 13:30,7,86.6,86.675,86.55,86.55,135
20130401|2013-02-07 14:00,7,86.525,86.6,86.525,86.6,32
20130401|2013-02-07 14:30,7,86.6,86.6,86.5,86.6,111
20130401|2013-02-07 15:00,7,86.575,86.575,86.375,86.375,151
20130401|2013-02-07 15:30,7,86.4,86.5,86.35,86.425,93
20130401|2013-02-07 17:00,8,86.525,86.525,86.425,86.525,42
20130401|2013-02-07 17:30,8,86.475,86.525,86.45,86.525,18
20130401|2013-02-07 18:00,8,86.55,86.575,86.55,86.575,17
20130401|2013-02-07 18:30,8,86.55,86.6,86.375,86.375,32
20130401|2013-02-07 19:30,8,86.525,86.525,86.525,86.525,3
20130401|2013-02-07 20:00,8,86.5,86.5,86.5,86.5,12
20130401|2013-02-07 20:30,8,86.475,86.475,86.475,86.475,3
20130401|2013-02-07 21:00,8,86.475,86.5,86.475,86.5,3
20130401|2013-02-07 21:30,8,86.45,86.45,86.45,86.45,9
20130401|2013-02-07 22:00,8,86.425,86.425,86.3,86.375,92
20130401|2013-02-07 22:30,8,86.325,86.325,86.3,86.3,2
20130401|2013-02-08 00:00,8,86.325,86.325,86.325,86.325,1
20130401|2013-02-08 00:30,8,86.325,86.325,86.325,86.325,12
20130401|2013-02-08 01:00,8,86.35,86.35,86.325,86.325,2
20130401|2013-02-08 01:30,8,86.35,86.35,86.35,86.35,5
20130401|2013-02-08 02:00,8,86.325,86.35,86.325,86.35,5
20130401|2013-02-08 02:30,8,86.325,86.325,86.325,86.325,7
20130401|2013-02-08 03:00,8,86.35,86.35,86.325,86.325,13
20130401|2013-02-08 03:30,8,86.35,86.35,86.35,86.35,1
20130401|2013-02-08 04:00,8,86.35,86.35,86.35,86.35,2
20130401|2013-02-08 04:30,8,86.35,86.35,86.35,86.35,2
20130401|2013-02-08 05:00,8,86.3,86.325,86.275,86.275,12
20130401|2013-02-08 05:30,8,86.3,86.35,86.275,86.275,40
20130401|2013-02-08 06:00,8,86.275,86.375,86.275,86.3,29
20130401|2013-02-08 06:30,8,86.325,86.4,86.3,86.325,34
20130401|2013-02-08 07:00,8,86.325,86.35,86.275,86.35,35
20130401|2013-02-08 07:30,8,86.35,86.425,86.3,86.325,81
20130401|2013-02-08 08:00,8,86.35,86.375,86.15,86.15,148
20130401|2013-02-08 08:30,8,86.15,86.6,86.15,86.525,507
20130401|2013-02-08 09:00,8,86.525,86.525,86.175,86.375,2506
20130401|2013-02-08 09:30,8,86.375,86.7,86.375,86.575,1742
20130401|2013-02-08 10:00,8,86.575,86.6,86.3,86.425,1943
20130401|2013-02-08 10:30,8,86.4,86.525,86.325,86.425,515
20130401|2013-02-08 11:00,8,86.4,86.4,86.175,86.3,1219
20130401|2013-02-08 11:30,8,86.3,86.45,86.2,86.275,655
20130401|2013-02-08 12:00,8,86.25,86.5,86.225,86.425,425
20130401|2013-02-08 12:30,8,86.425,86.45,86,86.05,2643
20130401|2013-02-08 13:00,8,86.075,86.15,86.025,86.025,973
20130401|2013-02-08 13:30,8,86.05,86.1,86,86.075,121
20130401|2013-02-11 09:00,11,86.075,86.15,85.675,85.775,3570
20130401|2013-02-11 09:30,11,85.775,86.075,85.7,85.975,1240
20130401|2013-02-11 10:00,11,85.975,86.675,85.975,86.5,2475
20130401|2013-02-11 10:30,11,86.5,86.65,86.4,86.5,786
20130401|2013-02-11 11:00,11,86.5,86.725,86.4,86.525,1021
20130401|2013-02-11 11:30,11,86.525,86.55,86.375,86.4,442
20130401|2013-02-11 12:00,11,86.425,86.5,86.3,86.35,479
20130401|2013-02-11 12:30,11,86.35,86.575,86.225,86.275,1594
20130401|2013-02-11 13:00,11,86.3,86.45,86.275,86.375,442
20130401|2013-02-11 13:30,11,86.375,86.575,86.375,86.575,103
20130401|2013-02-11 14:00,11,86.5,86.575,86.5,86.5,22
20130401|2013-02-11 14:30,11,86.425,86.5,86.4,86.475,17
20130401|2013-02-11 15:00,11,86.425,86.5,86.425,86.425,17
20130401|2013-02-11 15:30,11,86.425,86.5,86.35,86.4,12
20130401|2013-02-11 17:00,12,86.5,86.675,86.4,86.475,14
20130401|2013-02-11 17:30,12,86.475,86.475,86.45,86.45,2
20130401|2013-02-11 18:00,12,86.45,86.45,86.45,86.45,2
20130401|2013-02-11 18:30,12,86.4,86.45,86.4,86.45,6
20130401|2013-02-11 19:00,12,86.45,86.45,86.45,86.45,8
20130401|2013-02-11 19:30,12,86.45,86.45,86.45,86.45,1
20130401|2013-02-11 20:00,12,86.45,86.45,86.45,86.45,14
20130401|2013-02-11 20:30,12,86.5,86.5,86.5,86.5,1
20130401|2013-02-11 21:00,12,86.5,86.5,86.5,86.5,1
20130401|2013-02-11 21:30,12,86.5,86.5,86.5,86.5,3
20130401|2013-02-11 22:00,12,86.45,86.45,86.45,86.45,4
20130401|2013-02-11 22:30,12,86.425,86.425,86.325,86.325,34
20130401|2013-02-11 23:00,12,86.325,86.325,86.325,86.325,3
20130401|2013-02-11 23:30,12,86.325,86.325,86.3,86.3,2
20130401|2013-02-12 00:30,12,86.275,86.275,86.275,86.275,3
20130401|2013-02-12 01:00,12,86.275,86.275,85.825,85.95,54
20130401|2013-02-12 01:30,12,85.85,85.9,85.825,85.825,4
20130401|2013-02-12 02:00,12,85.85,85.85,85.85,85.85,2
20130401|2013-02-12 02:30,12,85.875,85.875,85.8,85.8,13
20130401|2013-02-12 03:00,12,85.825,85.825,85.825,85.825,5
20130401|2013-02-12 03:30,12,85.775,85.8,85.75,85.75,34
20130401|2013-02-12 04:00,12,85.75,85.75,85.75,85.75,30
20130401|2013-02-12 04:30,12,85.775,85.775,85.675,85.7,32
20130401|2013-02-12 05:00,12,85.75,85.825,85.75,85.775,73
20130401|2013-02-12 05:30,12,85.825,85.875,85.775,85.775,106
20130401|2013-02-12 06:00,12,85.775,85.8,85.75,85.8,44
20130401|2013-02-12 06:30,12,85.8,85.875,85.775,85.875,28
20130401|2013-02-12 07:00,12,85.85,85.95,85.85,85.875,150
20130401|2013-02-12 07:30,12,85.875,85.925,85.775,85.85,108
20130401|2013-02-12 08:00,12,85.85,85.95,85.775,85.925,175
20130401|2013-02-12 08:30,12,85.95,86.15,85.95,86.1,560
20130401|2013-02-12 09:00,12,86.075,86.175,85.775,85.875,2034
20130401|2013-02-12 09:30,12,85.875,85.925,85.5,85.55,3048
20130401|2013-02-12 10:00,12,85.55,85.7,85.5,85.6,1172
20130401|2013-02-12 10:30,12,85.575,85.925,85.575,85.725,1535
20130401|2013-02-12 11:00,12,85.725,85.8,85.6,85.6,1094
20130401|2013-02-12 11:30,12,85.6,85.825,85.6,85.625,1584
20130401|2013-02-12 12:00,12,85.625,85.725,85.6,85.675,800
20130401|2013-02-12 12:30,12,85.65,86.15,85.625,86.025,3588
20130401|2013-02-12 13:00,12,86,86.025,85.925,86.025,370
20130401|2013-02-12 13:30,12,86.025,86.05,86,86,65
20130401|2013-02-12 14:00,12,85.975,85.975,85.925,85.925,29
20130401|2013-02-12 14:30,12,85.925,86,85.925,85.925,14
20130401|2013-02-12 15:00,12,85.95,86.275,85.925,86.125,343
20130401|2013-02-12 15:30,12,86.125,86.175,86.025,86.05,184
20130401|2013-02-12 17:00,13,86,86,85.95,86,53
20130401|2013-02-12 17:30,13,86,86,85.975,85.975,42
20130401|2013-02-12 18:00,13,85.975,86,85.975,86,15
20130401|2013-02-12 19:30,13,85.975,86,85.975,86,6
20130401|2013-02-12 20:00,13,85.975,85.975,85.975,85.975,1
20130401|2013-02-12 20:30,13,86,86,85.975,86,10
20130401|2013-02-12 21:00,13,85.975,86,85.975,86,45
20130401|2013-02-12 21:30,13,86,86,86,86,3
20130401|2013-02-12 22:00,13,86,86,86,86,4
20130401|2013-02-12 22:30,13,86,86.025,86,86.025,23
20130401|2013-02-12 23:00,13,86.1,86.175,86.1,86.15,15
20130401|2013-02-12 23:30,13,86.175,86.175,86.025,86.025,3
20130401|2013-02-13 00:00,13,86,86.025,85.975,85.975,19
20130401|2013-02-13 00:30,13,86,86,86,86,1
20130401|2013-02-13 01:00,13,85.975,85.975,85.975,85.975,1
20130401|2013-02-13 01:30,13,85.975,85.975,85.975,85.975,2
20130401|2013-02-13 02:00,13,85.975,85.975,85.975,85.975,2
20130401|2013-02-13 02:30,13,86,86,86,86,2
20130401|2013-02-13 03:00,13,85.975,85.975,85.975,85.975,4
20130401|2013-02-13 03:30,13,85.95,86,85.95,86,6
20130401|2013-02-13 04:00,13,86,86.025,85.975,86,13
20130401|2013-02-13 04:30,13,86,86.025,85.9,85.9,58
20130401|2013-02-13 05:00,13,85.9,85.925,85.825,85.9,41
20130401|2013-02-13 05:30,13,85.9,85.95,85.9,85.95,11
20130401|2013-02-13 06:00,13,85.95,85.95,85.9,85.9,11
20130401|2013-02-13 06:30,13,85.875,85.9,85.825,85.875,23
20130401|2013-02-13 07:00,13,85.875,85.925,85.85,85.9,97
20130401|2013-02-13 07:30,13,85.875,85.875,85.825,85.825,20
20130401|2013-02-13 08:00,13,85.825,85.9,85.8,85.85,253
20130401|2013-02-13 08:30,13,85.85,86.325,85.8,86.25,730
20130401|2013-02-13 09:00,13,86.25,86.25,85.9,86.025,1635
20130401|2013-02-13 09:30,13,86.025,86.225,85.95,85.975,828
20130401|2013-02-13 10:00,13,85.975,86.15,85.975,86.1,790
20130401|2013-02-13 10:30,13,86.1,86.25,86.075,86.175,707
20130401|2013-02-13 11:00,13,86.2,86.2,86,86.05,618
20130401|2013-02-13 11:30,13,86.025,86.025,85.95,85.975,837
20130401|2013-02-13 12:00,13,85.975,86.05,85.975,85.975,761
20130401|2013-02-13 12:30,13,85.975,86.075,85.775,85.775,2201
20130401|2013-02-13 13:00,13,85.775,85.925,85.75,85.9,595
20130401|2013-02-13 13:30,13,85.9,85.975,85.9,85.925,92
20130401|2013-02-13 14:00,13,85.9,85.925,85.9,85.9,110
20130401|2013-02-13 14:30,13,85.975,85.975,85.85,85.85,41
20130401|2013-02-13 15:00,13,85.85,85.925,85.725,85.725,819
20130401|2013-02-13 15:30,13,85.725,85.775,85.475,85.475,599
20130401|2013-02-13 17:00,14,85.575,85.65,85.425,85.45,75
20130401|2013-02-13 17:30,14,85.475,85.475,85.45,85.475,5
20130401|2013-02-13 18:00,14,85.475,85.475,85.325,85.325,112
20130401|2013-02-13 18:30,14,85.325,85.35,85.3,85.3,36
20130401|2013-02-13 19:00,14,85.275,85.325,85.275,85.325,91
20130401|2013-02-13 19:30,14,85.325,85.325,85.275,85.275,79
20130401|2013-02-13 20:00,14,85.275,85.3,85.275,85.275,5
20130401|2013-02-13 20:30,14,85.275,85.35,85.25,85.25,19
20130401|2013-02-13 21:00,14,85.25,85.375,85.25,85.25,33
20130401|2013-02-13 22:00,14,85.325,85.425,85.325,85.425,37
20130401|2013-02-13 22:30,14,85.35,85.375,85.275,85.375,8
20130401|2013-02-14 01:00,14,85.275,85.275,85.275,85.275,1
20130401|2013-02-14 01:30,14,85.275,85.35,85.25,85.35,13
20130401|2013-02-14 02:00,14,85.3,85.3,85.3,85.3,3
20130401|2013-02-14 02:30,14,85.325,85.325,85.325,85.325,2
20130401|2013-02-14 03:00,14,85.275,85.4,85.275,85.4,12
20130401|2013-02-14 03:30,14,85.425,85.45,85.425,85.45,4
20130401|2013-02-14 04:00,14,85.45,85.45,85.45,85.45,2
20130401|2013-02-14 05:00,14,85.45,85.45,85.45,85.45,1
20130401|2013-02-14 05:30,14,85.4,85.45,85.4,85.425,17
20130401|2013-02-14 06:00,14,85.4,85.4,85.275,85.3,26
20130401|2013-02-14 06:30,14,85.35,85.35,85.35,85.35,7
20130401|2013-02-14 07:00,14,85.375,85.5,85.325,85.325,68
20130401|2013-02-14 07:30,14,85.325,85.35,85.25,85.325,92
20130401|2013-02-14 08:00,14,85.325,85.35,85.25,85.25,244
20130401|2013-02-14 08:30,14,85.25,85.3,85.025,85.05,827
20130401|2013-02-14 09:00,14,85.05,85.1,84.8,84.825,2551
20130401|2013-02-14 09:30,14,84.8,84.85,84.425,84.825,2850
20130401|2013-02-14 10:00,14,84.8,84.9,84.5,84.55,2054
20130401|2013-02-14 10:30,14,84.55,84.7,84.5,84.65,983
20130401|2013-02-14 11:00,14,84.65,84.825,84.525,84.675,1309
20130401|2013-02-14 11:30,14,84.65,84.75,84.55,84.55,777
20130401|2013-02-14 12:00,14,84.55,84.6,84.175,84.2,1999
20130401|2013-02-14 12:30,14,84.2,84.4,84.15,84.35,2251
20130401|2013-02-14 13:00,14,84.35,84.5,84.3,84.5,607
20130401|2013-02-14 13:30,14,84.5,84.6,84.5,84.6,109
20130401|2013-02-14 14:00,14,84.55,84.6,84.5,84.6,46
20130401|2013-02-14 14:30,14,84.5,84.6,84.45,84.575,28
20130401|2013-02-14 15:00,14,84.5,84.575,84.45,84.475,16
20130401|2013-02-14 15:30,14,84.45,84.475,84.325,84.325,74
20130401|2013-02-14 17:00,15,84.375,84.575,84.375,84.525,45
20130401|2013-02-14 17:30,15,84.525,84.525,84.45,84.475,33
20130401|2013-02-14 18:00,15,84.475,84.5,84.475,84.5,3
20130401|2013-02-14 19:00,15,84.45,84.475,84.45,84.475,26
20130401|2013-02-14 19:30,15,84.525,84.6,84.525,84.575,17
20130401|2013-02-14 20:00,15,84.525,84.525,84.525,84.525,3
20130401|2013-02-14 20:30,15,84.525,84.575,84.525,84.575,2
20130401|2013-02-14 21:00,15,84.55,84.55,84.55,84.55,5
20130401|2013-02-14 21:30,15,84.525,84.525,84.475,84.475,10
20130401|2013-02-14 22:00,15,84.55,84.6,84.475,84.475,17
20130401|2013-02-14 22:30,15,84.6,84.6,84.5,84.5,6
20130401|2013-02-14 23:00,15,84.475,84.475,84.475,84.475,4
20130401|2013-02-14 23:30,15,84.475,84.475,84.475,84.475,3
20130401|2013-02-15 00:30,15,84.5,84.525,84.5,84.525,4
20130401|2013-02-15 01:00,15,84.475,84.475,84.475,84.475,1
20130401|2013-02-15 02:00,15,84.45,84.525,84.425,84.425,30
20130401|2013-02-15 02:30,15,84.425,84.5,84.425,84.425,15
20130401|2013-02-15 03:00,15,84.525,84.525,84.425,84.425,8
20130401|2013-02-15 03:30,15,84.4,84.45,84.4,84.45,3
20130401|2013-02-15 04:00,15,84.475,84.5,84.425,84.475,28
20130401|2013-02-15 04:30,15,84.525,84.6,84.4,84.4,64
20130401|2013-02-15 05:00,15,84.45,84.45,84.4,84.4,3
20130401|2013-02-15 05:30,15,84.475,84.475,84.475,84.475,1
20130401|2013-02-15 06:00,15,84.425,84.5,84.425,84.5,22
20130401|2013-02-15 06:30,15,84.45,84.5,84.375,84.4,52
20130401|2013-02-15 07:00,15,84.4,84.5,84.325,84.375,120
20130401|2013-02-15 07:30,15,84.4,84.4,84.325,84.4,52
20130401|2013-02-15 08:00,15,84.4,84.5,84.35,84.4,144
20130401|2013-02-15 08:30,15,84.45,84.45,84.15,84.2,396
20130401|2013-02-15 09:00,15,84.175,84.175,83.575,83.75,3555
20130401|2013-02-15 09:30,15,83.775,84.275,83.775,83.925,2000
20130401|2013-02-15 10:00,15,83.925,84.15,83.675,84.05,1927
20130401|2013-02-15 10:30,15,84.1,84.2,83.8,84.1,634
20130401|2013-02-15 11:00,15,84.1,84.1,83.8,83.8,600
20130401|2013-02-15 11:30,15,83.825,84.025,83.8,84.025,437
20130401|2013-02-15 12:00,15,84.025,84.125,83.9,84.05,614
20130401|2013-02-15 12:30,15,84,84.3,83.95,84.25,1990
20130401|2013-02-15 13:00,15,84.25,84.35,84.2,84.225,730
20130401|2013-02-15 13:30,15,84.2,84.3,84.2,84.275,69
20130401|2013-02-19 09:00,19,84.1,84.25,83.325,83.475,5023
20130401|2013-02-19 09:30,19,83.475,83.525,83.3,83.325,1854
20130401|2013-02-19 10:00,19,83.325,83.35,83,83.15,2377
20130401|2013-02-19 10:30,19,83.175,83.35,83.125,83.2,809
20130401|2013-02-19 11:00,19,83.175,83.4,83.125,83.275,763
20130401|2013-02-19 11:30,19,83.275,83.475,83.25,83.425,669
20130401|2013-02-19 12:00,19,83.4,83.4,83.225,83.275,725
20130401|2013-02-19 12:30,19,83.275,83.35,83,83.05,2030
20130401|2013-02-19 13:00,19,83.025,83.1,83,83.025,587
20130401|2013-02-19 13:30,19,83.05,83.05,82.9,83.05,589
20130401|2013-02-19 14:00,19,83.05,83.05,83,83.05,43
20130401|2013-02-19 14:30,19,83.075,83.075,83,83.05,39
20130401|2013-02-19 15:00,19,83.1,83.225,83.025,83.15,155
20130401|2013-02-19 15:30,19,83.2,83.2,82.95,82.95,115
20130401|2013-02-19 17:00,20,83.05,83.25,82.9,82.95,232
20130401|2013-02-19 17:30,20,82.95,82.975,82.9,82.95,72
20130401|2013-02-19 18:00,20,82.95,82.975,82.9,82.975,16
20130401|2013-02-19 18:30,20,83.05,83.05,83.05,83.05,30
20130401|2013-02-19 19:00,20,83,83.05,82.925,83,10
20130401|2013-02-19 19:30,20,82.95,82.975,82.95,82.975,4
20130401|2013-02-19 20:00,20,82.9,82.95,82.9,82.9,12
20130401|2013-02-19 20:30,20,82.9,82.9,82.775,82.85,37
20130401|2013-02-19 21:00,20,82.85,82.85,82.85,82.85,8
20130401|2013-02-19 21:30,20,82.85,82.85,82.85,82.85,4
20130401|2013-02-19 22:00,20,82.875,82.875,82.85,82.85,3
20130401|2013-02-19 22:30,20,82.9,82.9,82.75,82.75,27
20130401|2013-02-19 23:00,20,82.85,82.85,82.85,82.85,1
20130401|2013-02-19 23:30,20,82.775,82.775,82.775,82.775,2
20130401|2013-02-20 00:30,20,82.85,82.85,82.825,82.825,5
20130401|2013-02-20 01:30,20,82.8,82.825,82.8,82.8,22
20130401|2013-02-20 02:00,20,82.8,82.875,82.8,82.8,6
20130401|2013-02-20 02:30,20,82.775,82.8,82.75,82.8,33
20130401|2013-02-20 03:00,20,82.8,82.825,82.75,82.825,19
20130401|2013-02-20 03:30,20,82.775,82.775,82.775,82.775,1
20130401|2013-02-20 04:30,20,82.775,82.775,82.7,82.725,118
20130401|2013-02-20 05:00,20,82.725,82.75,82.7,82.725,41
20130401|2013-02-20 05:30,20,82.725,82.775,82.725,82.75,31
20130401|2013-02-20 06:00,20,82.75,82.825,82.725,82.775,215
20130401|2013-02-20 06:30,20,82.825,82.825,82.75,82.8,102
20130401|2013-02-20 07:00,20,82.825,82.825,82.8,82.8,36
20130401|2013-02-20 07:30,20,82.825,82.9,82.8,82.85,149
20130401|2013-02-20 08:00,20,82.9,83.225,82.8,83.15,343
20130401|2013-02-20 08:30,20,83.15,83.25,83.025,83.25,722
20130401|2013-02-20 09:00,20,83.25,83.6,83.1,83.175,2892
20130401|2013-02-20 09:30,20,83.175,83.2,82.55,82.6,2969
20130401|2013-02-20 10:00,20,82.625,82.625,82.2,82.225,3555
20130401|2013-02-20 10:30,20,82.225,82.475,82.1,82.35,1687
20130401|2013-02-20 11:00,20,82.325,82.375,82.125,82.25,1115
20130401|2013-02-20 11:30,20,82.25,82.4,82.225,82.325,621
20130401|2013-02-20 12:00,20,82.35,82.45,82.25,82.4,512
20130401|2013-02-20 12:30,20,82.425,83.15,82.15,83,2771
20130401|2013-02-20 13:00,20,82.975,83.075,82.85,82.95,526
20130401|2013-02-20 13:30,20,82.95,82.975,82.85,82.95,89
20130401|2013-02-20 14:00,20,82.95,83,82.95,82.95,88
20130401|2013-02-20 14:30,20,83.025,83.15,83,83.05,144
20130401|2013-02-20 15:00,20,83.075,83.175,82.925,82.95,272
20130401|2013-02-20 15:30,20,82.925,83,82.9,82.925,41
20130401|2013-02-20 17:00,21,83.025,83.1,82.975,82.975,31
20130401|2013-02-20 17:30,21,82.975,83.1,82.975,83.1,30
20130401|2013-02-20 18:00,21,83.125,83.225,83.125,83.225,285
20130401|2013-02-20 18:30,21,83.2,83.225,83,83.075,186
20130401|2013-02-20 19:00,21,83.075,83.075,82.9,82.95,72
20130401|2013-02-20 19:30,21,82.95,82.95,82.75,82.75,44
20130401|2013-02-20 20:00,21,82.775,82.85,82.75,82.85,5
20130401|2013-02-20 20:30,21,82.85,82.85,82.85,82.85,5
20130401|2013-02-20 21:00,21,82.825,82.825,82.775,82.775,3
20130401|2013-02-20 21:30,21,82.825,82.825,82.825,82.825,10
20130401|2013-02-20 22:00,21,82.75,82.825,82.75,82.825,2
20130401|2013-02-20 22:30,21,82.75,82.775,82.625,82.675,75
20130401|2013-02-20 23:00,21,82.6,82.65,82.55,82.65,31
20130401|2013-02-20 23:30,21,82.625,82.7,82.6,82.675,29
20130401|2013-02-21 00:00,21,82.65,82.65,82.55,82.55,9
20130401|2013-02-21 00:30,21,82.55,82.55,82.55,82.55,10
20130401|2013-02-21 01:00,21,82.55,82.625,82.55,82.55,22
20130401|2013-02-21 01:30,21,82.55,82.55,82.55,82.55,7
20130401|2013-02-21 02:00,21,82.55,82.6,82.45,82.45,26
20130401|2013-02-21 02:30,21,82.45,82.45,82.275,82.275,25
20130401|2013-02-21 03:00,21,82.275,82.275,81.8,81.825,198
20130401|2013-02-21 03:30,21,81.775,81.9,81.7,81.75,110
20130401|2013-02-21 04:00,21,81.775,81.775,81.775,81.775,5
20130401|2013-02-21 04:30,21,81.8,81.975,81.8,81.95,42
20130401|2013-02-21 05:00,21,81.95,81.975,81.875,81.975,25
20130401|2013-02-21 05:30,21,81.95,82.075,81.85,82.075,88
20130401|2013-02-21 06:00,21,81.975,82.075,81.8,82.025,131
20130401|2013-02-21 06:30,21,82.025,82.15,81.975,82.125,112
20130401|2013-02-21 07:00,21,82.175,82.175,81.95,82.1,196
20130401|2013-02-21 07:30,21,82.075,82.475,82.075,82.425,695
20130401|2013-02-21 08:00,21,82.475,82.8,82.45,82.675,368
20130401|2013-02-21 08:30,21,82.675,82.9,82.575,82.85,712
20130401|2013-02-21 09:00,21,82.85,83.05,82.1,82.2,3075
20130401|2013-02-21 09:30,21,82.2,82.5,82.175,82.275,1693
20130401|2013-02-21 10:00,21,82.275,82.525,82.225,82.25,1030
20130401|2013-02-21 10:30,21,82.225,82.3,82.2,82.25,516
20130401|2013-02-21 11:00,21,82.25,82.375,82.225,82.325,730
20130401|2013-02-21 11:30,21,82.325,82.4,82.25,82.375,457
20130401|2013-02-21 12:00,21,82.375,82.575,82.325,82.55,608
20130401|2013-02-21 12:30,21,82.55,82.75,82.275,82.5,1827
20130401|2013-02-21 13:00,21,82.45,82.5,82.325,82.325,832
20130401|2013-02-21 13:30,21,82.325,82.375,82.3,82.375,45
20130401|2013-02-21 14:00,21,82.35,82.375,82.325,82.325,29
20130401|2013-02-21 14:30,21,82.35,82.375,82.3,82.35,17
20130401|2013-02-21 15:00,21,82.325,82.375,82.075,82.2,498
20130401|2013-02-21 15:30,21,82.2,82.225,82.075,82.225,62
20130401|2013-02-21 17:00,22,82.2,82.325,82.1,82.325,27
20130401|2013-02-21 18:00,22,82.325,82.475,82.3,82.475,15
20130401|2013-02-21 18:30,22,82.375,82.375,82.375,82.375,1
20130401|2013-02-21 19:00,22,82.375,82.375,82.35,82.35,38
20130401|2013-02-21 19:30,22,82.45,82.5,82.35,82.45,17
20130401|2013-02-21 20:00,22,82.4,82.45,82.4,82.45,3
20130401|2013-02-21 20:30,22,82.475,82.475,82.45,82.45,13
20130401|2013-02-21 21:00,22,82.375,82.5,82.375,82.5,3
20130401|2013-02-21 21:30,22,82.5,82.55,82.5,82.55,18
20130401|2013-02-21 22:00,22,82.55,82.6,82.475,82.575,28
20130401|2013-02-21 22:30,22,82.575,82.6,82.575,82.6,13
20130401|2013-02-21 23:00,22,82.625,82.7,82.625,82.7,24
20130401|2013-02-21 23:30,22,82.65,82.65,82.65,82.65,4
20130401|2013-02-22 00:00,22,82.7,82.7,82.7,82.7,1
20130401|2013-02-22 00:30,22,82.675,82.7,82.65,82.65,25
20130401|2013-02-22 01:00,22,82.725,82.725,82.725,82.725,1
20130401|2013-02-22 01:30,22,82.625,82.625,82.625,82.625,6
20130401|2013-02-22 02:00,22,82.625,82.625,82.625,82.625,4
20130401|2013-02-22 02:30,22,82.625,82.65,82.575,82.575,39
20130401|2013-02-22 03:00,22,82.575,82.575,82.575,82.575,6
20130401|2013-02-22 03:30,22,82.55,82.55,82.475,82.475,2
20130401|2013-02-22 04:00,22,82.475,82.475,82.325,82.325,6
20130401|2013-02-22 04:30,22,82.375,82.375,82.325,82.325,10
20130401|2013-02-22 05:00,22,82.4,82.4,82.4,82.4,1
20130401|2013-02-22 05:30,22,82.425,82.425,82.425,82.425,1
20130401|2013-02-22 06:00,22,82.45,82.45,82.325,82.35,35
20130401|2013-02-22 06:30,22,82.35,82.45,82.35,82.45,12
20130401|2013-02-22 07:00,22,82.45,82.45,82.4,82.4,21
20130401|2013-02-22 07:30,22,82.4,82.625,82.4,82.575,63
20130401|2013-02-22 08:00,22,82.55,82.625,82.5,82.625,72
20130401|2013-02-22 08:30,22,82.625,82.7,82.55,82.7,189
20130401|2013-02-22 09:00,22,82.7,82.9,82.4,82.475,2471
20130401|2013-02-22 09:30,22,82.475,82.55,82.25,82.35,1592
20130401|2013-02-22 10:00,22,82.35,82.475,82.3,82.475,525
20130401|2013-02-22 10:30,22,82.5,82.55,82.4,82.4,737
20130401|2013-02-22 11:00,22,82.4,82.425,81.9,82.075,1618
20130401|2013-02-22 11:30,22,82.1,82.2,81.9,82.05,801
20130401|2013-02-22 12:00,22,82.05,82.1,81.825,82.075,678
20130401|2013-02-22 12:30,22,82.075,82.075,81.625,81.7,1997
20130401|2013-02-22 13:00,22,81.7,81.85,81.675,81.825,536
20130401|2013-02-22 13:30,22,81.825,81.85,81.7,81.7,156
20130401|2013-02-25 09:00,25,81.5,81.5,80.9,81.15,3493
20130401|2013-02-25 09:30,25,81.125,81.275,81,81,1253
20130401|2013-02-25 10:00,25,81,81.2,80.975,81.15,1394
20130401|2013-02-25 10:30,25,81.15,81.275,81.15,81.15,825
20130401|2013-02-25 11:00,25,81.15,81.225,81,81.05,747
20130401|2013-02-25 11:30,25,81.025,81.425,80.975,81.35,1148
20130401|2013-02-25 12:00,25,81.35,82.05,81.35,81.875,1998
20130401|2013-02-25 12:30,25,81.85,82.05,81.75,82,2134
20130401|2013-02-25 13:00,25,82,82.125,81.9,82.1,409
20130401|2013-02-25 13:30,25,82.1,82.225,82.1,82.175,146
20130401|2013-02-25 14:00,25,82.15,82.15,82.1,82.1,41
20130401|2013-02-25 14:30,25,82.1,82.275,82.075,82.175,250
20130401|2013-02-25 15:00,25,82.15,82.15,81.975,81.975,56
20130401|2013-02-25 15:30,25,81.975,82,81.95,82,11
20130401|2013-02-25 17:00,26,81.975,82.025,81.925,81.95,49
20130401|2013-02-25 17:30,26,81.925,81.95,81.925,81.95,10
20130401|2013-02-25 18:00,26,81.9,81.9,81.825,81.9,124
20130401|2013-02-25 18:30,26,81.85,81.9,81.85,81.9,6
20130401|2013-02-25 19:00,26,81.875,81.95,81.875,81.875,14
20130401|2013-02-25 19:30,26,81.85,81.975,81.85,81.875,6
20130401|2013-02-25 20:00,26,81.9,81.95,81.9,81.9,10
20130401|2013-02-25 20:30,26,81.9,81.9,81.775,81.8,23
20130401|2013-02-25 21:00,26,81.8,81.9,81.75,81.825,16
20130401|2013-02-25 21:30,26,81.825,81.825,81.825,81.825,1
20130401|2013-02-25 22:00,26,81.825,81.875,81.825,81.875,3
20130401|2013-02-25 22:30,26,81.8,81.8,81.8,81.8,13
20130401|2013-02-25 23:00,26,81.875,81.925,81.875,81.925,5
20130401|2013-02-26 00:00,26,81.8,81.8,81.8,81.8,4
20130401|2013-02-26 00:30,26,81.775,81.775,81.75,81.75,46
20130401|2013-02-26 01:00,26,81.675,81.7,81.65,81.65,9
20130401|2013-02-26 01:30,26,81.65,81.65,81.425,81.425,147
20130401|2013-02-26 02:00,26,81.4,81.4,81.35,81.375,52
20130401|2013-02-26 02:30,26,81.35,81.35,81.1,81.25,76
20130401|2013-02-26 03:00,26,81.25,81.25,81.05,81.075,93
20130401|2013-02-26 03:30,26,81.075,81.15,81.075,81.125,38
20130401|2013-02-26 04:00,26,81.125,81.15,81.05,81.1,79
20130401|2013-02-26 04:30,26,81.125,81.125,80.975,81.125,223
20130401|2013-02-26 05:00,26,81.15,81.5,81.15,81.425,79
20130401|2013-02-26 05:30,26,81.425,81.65,81.425,81.65,37
20130401|2013-02-26 06:00,26,81.65,81.65,81.525,81.55,12
20130401|2013-02-26 06:30,26,81.575,81.575,81.525,81.575,12
20130401|2013-02-26 07:00,26,81.575,81.7,81.575,81.7,55
20130401|2013-02-26 07:30,26,81.7,81.925,81.7,81.875,83
20130401|2013-02-26 08:00,26,81.875,81.925,81.65,81.8,142
20130401|2013-02-26 08:30,26,81.775,82.075,81.775,82.075,379
20130401|2013-02-26 09:00,26,82.05,82.15,81.775,82.025,2640
20130401|2013-02-26 09:30,26,82.05,82.075,81.85,81.95,1037
20130401|2013-02-26 10:00,26,81.975,81.975,81.5,81.55,2050
20130401|2013-02-26 10:30,26,81.575,81.675,81.3,81.3,1064
20130401|2013-02-26 11:00,26,81.3,81.55,81.3,81.475,1320
20130401|2013-02-26 11:30,26,81.45,81.525,81.3,81.3,463
20130401|2013-02-26 12:00,26,81.3,81.725,81.3,81.7,889
20130401|2013-02-26 12:30,26,81.675,81.8,81.5,81.525,2341
20130401|2013-02-26 13:00,26,81.5,81.675,81.5,81.575,492
20130401|2013-02-26 13:30,26,81.55,81.625,81.525,81.6,77
20130401|2013-02-26 14:00,26,81.55,81.625,81.55,81.55,20
20130401|2013-02-26 14:30,26,81.6,81.6,81.525,81.525,58
20130401|2013-02-26 15:00,26,81.55,81.675,81.525,81.525,46
20130401|2013-02-26 15:30,26,81.575,81.6,81.575,81.575,47
20130401|2013-02-26 17:00,27,81.575,81.575,81.55,81.55,2
20130401|2013-02-26 17:30,27,81.675,81.675,81.55,81.55,4
20130401|2013-02-26 18:00,27,81.575,81.575,81.55,81.55,5
20130401|2013-02-26 19:00,27,81.55,81.575,81.525,81.575,31
20130401|2013-02-26 20:00,27,81.65,81.65,81.65,81.65,1
20130401|2013-02-26 20:30,27,81.55,81.55,81.5,81.5,6
20130401|2013-02-26 21:00,27,81.6,81.6,81.5,81.5,3
20130401|2013-02-26 21:30,27,81.55,81.55,81.55,81.55,5
20130401|2013-02-26 22:00,27,81.525,81.525,81.4,81.425,76
20130401|2013-02-26 22:30,27,81.425,81.5,81.425,81.5,17
20130401|2013-02-26 23:00,27,81.5,81.5,81.425,81.475,3
20130401|2013-02-26 23:30,27,81.425,81.425,81.425,81.425,1
20130401|2013-02-27 00:00,27,81.475,81.475,81.4,81.4,5
20130401|2013-02-27 00:30,27,81.4,81.4,81.4,81.4,4
20130401|2013-02-27 01:00,27,81.475,81.475,81.4,81.4,3
20130401|2013-02-27 01:30,27,81.4,81.5,81.4,81.5,20
20130401|2013-02-27 02:00,27,81.4,81.425,81.35,81.4,17
20130401|2013-02-27 02:30,27,81.425,81.475,81.375,81.375,43
20130401|2013-02-27 03:00,27,81.35,81.35,81.3,81.3,33
20130401|2013-02-27 03:30,27,81.3,81.3,81.25,81.275,36
20130401|2013-02-27 04:30,27,81.275,81.275,81.275,81.275,1
20130401|2013-02-27 05:00,27,81.3,81.3,81.3,81.3,11
20130401|2013-02-27 05:30,27,81.275,81.275,81.2,81.2,5
20130401|2013-02-27 06:00,27,81.275,81.275,81.15,81.175,16
20130401|2013-02-27 06:30,27,81.25,81.25,81.075,81.075,193
20130401|2013-02-27 07:00,27,81.15,81.2,81.15,81.175,66
20130401|2013-02-27 07:30,27,81.225,81.25,81.05,81.125,333
20130401|2013-02-27 08:00,27,81.125,81.25,81,81.075,290
20130401|2013-02-27 08:30,27,81.15,81.675,81.15,81.65,582
20130401|2013-02-27 09:00,27,81.65,81.8,81.4,81.6,2440
20130401|2013-02-27 09:30,27,81.575,81.625,81.1,81.175,1576
20130401|2013-02-27 10:00,27,81.2,81.4,81.05,81.175,1380
20130401|2013-02-27 10:30,27,81.15,81.4,81.05,81.3,1100
20130401|2013-02-27 11:00,27,81.3,81.375,81.225,81.275,588
20130401|2013-02-27 11:30,27,81.275,81.325,81.125,81.275,726
20130401|2013-02-27 12:00,27,81.275,81.275,81.025,81.125,1028
20130401|2013-02-27 12:30,27,81.1,81.4,81,81.1,2449
20130401|2013-02-27 13:00,27,81.1,81.1,80.8,80.9,1307
20130401|2013-02-27 13:30,27,80.9,80.925,80.75,80.8,97
20130401|2013-02-27 14:00,27,80.8,80.925,80.8,80.925,48
20130401|2013-02-27 14:30,27,80.825,80.9,80.8,80.875,29
20130401|2013-02-27 15:00,27,80.85,81,80.8,81,97
20130401|2013-02-27 15:30,27,81,81,80.9,80.975,13
20130401|2013-02-27 17:00,28,80.975,81,80.825,80.825,52
20130401|2013-02-27 17:30,28,80.925,80.925,80.875,80.925,4
20130401|2013-02-27 18:00,28,80.95,80.95,80.875,80.875,4
20130401|2013-02-27 18:30,28,80.95,81.175,80.95,81.175,287
20130401|2013-02-27 19:00,28,81.175,81.25,81.15,81.15,15
20130401|2013-02-27 19:30,28,81.2,81.2,81.125,81.2,3
20130401|2013-02-27 20:00,28,81.2,81.225,81.2,81.225,12
20130401|2013-02-27 20:30,28,81.125,81.125,81.125,81.125,2
20130401|2013-02-27 21:00,28,81.175,81.175,81.1,81.1,2
20130401|2013-02-27 21:30,28,81.125,81.125,81.1,81.1,35
20130401|2013-02-27 22:00,28,81.1,81.125,81.05,81.1,27
20130401|2013-02-27 22:30,28,81.075,81.1,81.075,81.1,3
20130401|2013-02-27 23:00,28,81.05,81.05,81.05,81.05,6
20130401|2013-02-27 23:30,28,81.05,81.075,81.05,81.075,3
20130401|2013-02-28 00:00,28,81.05,81.05,81.05,81.05,11
20130401|2013-02-28 00:30,28,81.05,81.075,81.05,81.05,12
20130401|2013-02-28 01:00,28,81.05,81.05,81,81,42
20130401|2013-02-28 01:30,28,81,81,81,81,13
20130401|2013-02-28 02:00,28,81,81,80.95,80.95,39
20130401|2013-02-28 02:30,28,80.95,80.95,80.95,80.95,6
20130401|2013-02-28 03:00,28,80.95,80.95,80.925,80.95,47
20130401|2013-02-28 03:30,28,80.95,80.975,80.875,80.875,46
20130401|2013-02-28 04:00,28,80.85,80.85,80.7,80.725,62
20130401|2013-02-28 04:30,28,80.675,80.8,80.65,80.75,85
20130401|2013-02-28 05:00,28,80.725,80.775,80.65,80.65,10
20130401|2013-02-28 05:30,28,80.75,80.775,80.675,80.7,40
20130401|2013-02-28 06:00,28,80.725,80.75,80.675,80.675,31
20130401|2013-02-28 06:30,28,80.65,80.975,80.625,80.925,237
20130401|2013-02-28 07:00,28,80.95,81.375,80.95,81.3,259
20130401|2013-02-28 07:30,28,81.3,81.3,81.2,81.225,53
20130401|2013-02-28 08:00,28,81.225,81.375,81.225,81.225,392
20130401|2013-02-28 08:30,28,81.225,81.225,80.85,81.125,592
20130401|2013-02-28 09:00,28,81.1,81.2,80.85,81.175,1730
20130401|2013-02-28 09:30,28,81.175,81.425,81.075,81.275,1417
20130401|2013-02-28 10:00,28,81.275,81.375,81.125,81.225,1237
20130401|2013-02-28 10:30,28,81.2,81.25,80.925,80.925,858
20130401|2013-02-28 11:00,28,80.925,81.075,80.75,81,1340
20130401|2013-02-28 11:30,28,81,81.15,80.975,81.1,629
20130401|2013-02-28 12:00,28,81.1,81.125,80.9,81,706
20130401|2013-02-28 12:30,28,81,81.125,80.875,80.95,2910
20130401|2013-02-28 13:00,28,80.925,81.025,80.875,81,741
20130401|2013-02-28 13:30,28,80.95,81.35,80.95,81.3,811
20130401|2013-02-28 14:00,28,81.3,81.425,81.3,81.375,433
20130401|2013-02-28 14:30,28,81.375,81.425,81.325,81.325,54
20130401|2013-02-28 15:00,28,81.3,81.4,81.175,81.175,81
20130401|2013-02-28 15:30,28,81.225,81.225,81.075,81.1,56
20130401|2013-02-28 17:00,1,81.25,81.3,81.15,81.25,105
20130401|2013-02-28 17:30,1,81.25,81.25,81.25,81.25,4
20130401|2013-02-28 18:00,1,81.25,81.25,81.15,81.15,25
20130401|2013-02-28 18:30,1,81.15,81.15,81.125,81.125,20
20130401|2013-02-28 19:00,1,81.175,81.175,81.175,81.175,1
20130401|2013-02-28 19:30,1,81.125,81.125,81.125,81.125,1
20130401|2013-02-28 20:00,1,81.15,81.15,81.1,81.15,17
20130401|2013-02-28 20:30,1,81.125,81.3,81.125,81.25,80
20130401|2013-02-28 21:00,1,81.175,81.25,81.175,81.225,19
20130401|2013-02-28 21:30,1,81.175,81.25,81.175,81.25,4
20130401|2013-02-28 22:00,1,81.25,81.25,81.25,81.25,4
20130401|2013-02-28 22:30,1,81.25,81.25,81.05,81.05,104
20130401|2013-02-28 23:00,1,81.05,81.075,81.05,81.05,64
20130401|2013-02-28 23:30,1,81.05,81.075,81.05,81.05,10
20130401|2013-03-01 00:00,1,81.025,81.025,81.025,81.025,1
20130401|2013-03-01 01:00,1,81.025,81.075,81.025,81.075,2
20130401|2013-03-01 01:30,1,81.075,81.075,81.025,81.075,19
20130401|2013-03-01 02:00,1,81.05,81.175,81.05,81.175,22
20130401|2013-03-01 02:30,1,81.125,81.125,81.125,81.125,3
20130401|2013-03-01 03:00,1,81.125,81.125,81.1,81.125,6
20130401|2013-03-01 03:30,1,81.1,81.125,81.1,81.1,37
20130401|2013-03-01 04:00,1,81.1,81.125,81.1,81.1,22
20130401|2013-03-01 04:30,1,81.1,81.125,81.075,81.1,26
20130401|2013-03-01 05:30,1,81.15,81.2,81.15,81.15,22
20130401|2013-03-01 06:00,1,81.15,81.2,81.15,81.2,18
20130401|2013-03-01 06:30,1,81.2,81.275,81.2,81.25,93
20130401|2013-03-01 07:00,1,81.275,81.3,81.2,81.225,126
20130401|2013-03-01 07:30,1,81.2,81.325,81.125,81.2,96
20130401|2013-03-01 08:00,1,81.275,81.425,81.2,81.425,390
20130401|2013-03-01 08:30,1,81.425,81.725,81.35,81.7,831
20130401|2013-03-01 09:00,1,81.725,81.725,81.4,81.55,2475
20130401|2013-03-01 09:30,1,81.55,81.7,81.45,81.5,933
20130401|2013-03-01 10:00,1,81.5,81.675,81.45,81.55,885
20130401|2013-03-01 10:30,1,81.55,81.55,81.275,81.375,723
20130401|2013-03-01 11:00,1,81.375,81.425,81.2,81.375,919
20130401|2013-03-01 11:30,1,81.375,81.375,81.225,81.275,610
20130401|2013-03-01 12:00,1,81.3,81.3,81.1,81.175,1192
20130401|2013-03-01 12:30,1,81.2,81.25,81.025,81.05,2457
20130401|2013-03-01 13:00,1,81.075,81.2,81.075,81.15,787
20130401|2013-03-01 13:30,1,81.125,81.175,81.1,81.15,60
20130401|2013-03-04 09:00,4,81.175,81.2,80.775,81,3234
20130401|2013-03-04 09:30,4,81,81.1,80.8,81.05,957
20130401|2013-03-04 10:00,4,81.075,81.2,80.925,80.95,680
20130401|2013-03-04 10:30,4,80.925,80.95,80.55,80.6,1238
20130401|2013-03-04 11:00,4,80.6,80.875,80.55,80.65,671
20130401|2013-03-04 11:30,4,80.6,80.65,80.5,80.525,542
20130401|2013-03-04 12:00,4,80.525,80.725,80.5,80.675,877
20130401|2013-03-04 12:30,4,80.7,80.875,80.25,80.3,2640
20130401|2013-03-04 13:00,4,80.25,80.325,80.2,80.275,903
20130401|2013-03-04 13:30,4,80.275,80.3,80.2,80.2,95
20130401|2013-03-04 14:00,4,80.2,80.25,80.05,80.125,228
20130401|2013-03-04 14:30,4,80.15,80.275,80.125,80.175,70
20130401|2013-03-04 15:00,4,80.175,80.4,80.175,80.4,245
20130401|2013-03-04 15:30,4,80.35,80.4,80.175,80.375,146
20130401|2013-03-04 17:00,5,80.425,80.475,80.15,80.25,59
20130401|2013-03-04 17:30,5,80.25,80.3,80.25,80.275,8
20130401|2013-03-04 18:00,5,80.3,80.3,80.275,80.3,36
20130401|2013-03-04 18:30,5,80.3,80.4,80.3,80.4,17
20130401|2013-03-04 19:00,5,80.4,80.4,80.4,80.4,1
20130401|2013-03-04 19:30,5,80.4,80.4,80.3,80.3,6
20130401|2013-03-04 20:30,5,80.3,80.3,80.25,80.3,15
20130401|2013-03-04 21:00,5,80.3,80.3,80.2,80.2,7
20130401|2013-03-04 21:30,5,80.15,80.15,80.125,80.15,20
20130401|2013-03-04 22:00,5,80.15,80.15,80.025,80.05,69
20130401|2013-03-04 22:30,5,80.125,80.125,80.125,80.125,1
20130401|2013-03-04 23:00,5,80.15,80.15,80.15,80.15,5
20130401|2013-03-04 23:30,5,80.2,80.2,80.2,80.2,2
20130401|2013-03-05 00:30,5,80.15,80.15,80.15,80.15,1
20130401|2013-03-05 01:00,5,80.125,80.125,80.125,80.125,1
20130401|2013-03-05 02:00,5,80.125,80.125,80.125,80.125,4
20130401|2013-03-05 02:30,5,80.15,80.15,80.15,80.15,6
20130401|2013-03-05 03:00,5,80.15,80.15,80.15,80.15,18
20130401|2013-03-05 03:30,5,80.125,80.125,80.125,80.125,1
20130401|2013-03-05 04:00,5,80.15,80.15,80.125,80.125,2
20130401|2013-03-05 04:30,5,80.15,80.15,80.1,80.125,22
20130401|2013-03-05 05:00,5,80.05,80.1,80.05,80.1,8
20130401|2013-03-05 05:30,5,80.125,80.125,80.125,80.125,1
20130401|2013-03-05 06:00,5,80.1,80.1,80.1,80.1,2
20130401|2013-03-05 06:30,5,80.075,80.125,80,80.125,64
20130401|2013-03-05 07:00,5,80.125,80.125,80.1,80.125,39
20130401|2013-03-05 07:30,5,80.1,80.1,79.725,79.725,776
20130401|2013-03-05 08:00,5,79.775,79.95,79.75,79.9,335
20130401|2013-03-05 08:30,5,79.875,80.2,79.85,80.125,673
20130401|2013-03-05 09:00,5,80.15,80.475,80.075,80.475,2253
20130401|2013-03-05 09:30,5,80.475,80.725,80.425,80.45,1223
20130401|2013-03-05 10:00,5,80.45,80.475,80.2,80.225,1170
20130401|2013-03-05 10:30,5,80.2,80.325,79.9,79.925,1171
20130401|2013-03-05 11:00,5,79.925,79.975,79.625,79.675,1695
20130401|2013-03-05 11:30,5,79.675,79.7,79.575,79.65,760
20130401|2013-03-05 12:00,5,79.625,79.65,79.45,79.55,939
20130401|2013-03-05 12:30,5,79.55,79.675,79.1,79.2,3500
20130401|2013-03-05 13:00,5,79.175,79.35,79.175,79.325,553
20130401|2013-03-05 13:30,5,79.3,79.3,79.15,79.2,300
20130401|2013-03-05 14:00,5,79.175,79.2,79.15,79.175,29
20130401|2013-03-05 14:30,5,79.15,79.3,79.125,79.175,102
20130401|2013-03-05 15:00,5,79.175,79.2,78.8,78.8,429
20130401|2013-03-05 15:30,5,78.825,78.825,78.675,78.75,317
20130401|2013-03-05 17:00,6,78.8,78.9,78.775,78.875,128
20130401|2013-03-05 17:30,6,78.8,78.8,78.7,78.7,20
20130401|2013-03-05 18:00,6,78.7,78.775,78.65,78.7,41
20130401|2013-03-05 18:30,6,78.775,78.8,78.775,78.8,11
20130401|2013-03-05 19:00,6,78.8,78.8,78.775,78.8,15
20130401|2013-03-05 19:30,6,78.75,78.75,78.725,78.725,17
20130401|2013-03-05 20:00,6,78.8,78.8,78.725,78.75,22
20130401|2013-03-05 20:30,6,78.7,78.75,78.675,78.75,26
20130401|2013-03-05 21:00,6,78.775,78.775,78.675,78.675,68
20130401|2013-03-05 22:00,6,78.7,78.75,78.7,78.75,31
20130401|2013-03-05 22:30,6,78.75,78.75,78.75,78.75,7
20130401|2013-03-05 23:00,6,78.725,78.725,78.7,78.7,5
20130401|2013-03-06 00:00,6,78.725,78.725,78.675,78.675,2
20130401|2013-03-06 00:30,6,78.7,78.725,78.7,78.725,2
20130401|2013-03-06 01:00,6,78.675,78.675,78.675,78.675,2
20130401|2013-03-06 01:30,6,78.7,78.75,78.675,78.75,9
20130401|2013-03-06 02:00,6,78.75,78.75,78.65,78.7,16
20130401|2013-03-06 02:30,6,78.675,78.7,78.675,78.7,9
20130401|2013-03-06 03:00,6,78.65,78.7,78.625,78.675,54
20130401|2013-03-06 03:30,6,78.675,78.675,78.6,78.675,11
20130401|2013-03-06 04:00,6,78.6,78.65,78.575,78.625,34
20130401|2013-03-06 04:30,6,78.6,78.625,78.6,78.6,3
20130401|2013-03-06 05:00,6,78.625,78.625,78.575,78.6,71
20130401|2013-03-06 05:30,6,78.625,78.7,78.575,78.675,53
20130401|2013-03-06 06:00,6,78.7,78.775,78.7,78.775,6
20130401|2013-03-06 06:30,6,78.725,78.875,78.725,78.85,100
20130401|2013-03-06 07:00,6,78.85,78.95,78.775,78.85,103
20130401|2013-03-06 07:30,6,78.9,79.025,78.8,78.85,165
20130401|2013-03-06 08:00,6,78.825,78.825,78.425,78.475,716
20130401|2013-03-06 08:30,6,78.525,78.525,78.3,78.525,576
20130401|2013-03-06 09:00,6,78.55,78.7,78.275,78.575,2335
20130401|2013-03-06 09:30,6,78.575,79.075,78.575,78.925,1783
20130401|2013-03-06 10:00,6,78.925,79.275,78.875,79.25,1724
20130401|2013-03-06 10:30,6,79.25,79.65,78.8,78.825,1940
20130401|2013-03-06 11:00,6,78.825,79.25,78.725,79.2,1379
20130401|2013-03-06 11:30,6,79.175,79.375,79.05,79.25,835
20130401|2013-03-06 12:00,6,79.25,79.25,79.025,79.025,483
20130401|2013-03-06 12:30,6,79.05,79.35,78.85,79.325,2364
20130401|2013-03-06 13:00,6,79.325,79.7,79.25,79.45,831
20130401|2013-03-06 13:30,6,79.425,79.625,79.425,79.475,143
20130401|2013-03-06 14:00,6,79.55,79.55,79.5,79.5,25
20130401|2013-03-06 14:30,6,79.475,79.55,79.475,79.55,118
20130401|2013-03-06 15:00,6,79.55,79.6,79.4,79.425,253
20130401|2013-03-06 15:30,6,79.45,79.825,79.45,79.8,269
20130401|2013-03-06 17:00,7,79.475,79.975,79.475,79.975,195
20130401|2013-03-06 17:30,7,79.975,79.975,79.85,79.95,17
20130401|2013-03-06 18:00,7,79.95,80.225,79.75,80.05,188
20130401|2013-03-06 18:30,7,80.05,80.15,80,80,39
20130401|2013-03-06 19:00,7,80,80,79.9,79.9,15
20130401|2013-03-06 19:30,7,79.95,79.95,79.925,79.925,8
20130401|2013-03-06 20:00,7,79.9,79.925,79.9,79.925,8
20130401|2013-03-06 20:30,7,79.925,79.925,79.85,79.85,9
20130401|2013-03-06 21:00,7,79.825,79.825,79.75,79.8,14
20130401|2013-03-06 21:30,7,79.8,79.925,79.8,79.8,35
20130401|2013-03-06 22:00,7,79.8,79.9,79.75,79.75,6
20130401|2013-03-06 22:30,7,79.8,79.9,79.8,79.85,5
20130401|2013-03-06 23:00,7,79.875,79.875,79.875,79.875,2
20130401|2013-03-07 00:30,7,79.925,79.925,79.9,79.925,7
20130401|2013-03-07 01:00,7,79.925,79.925,79.75,79.75,8
20130401|2013-03-07 02:00,7,79.8,79.8,79.8,79.8,1
20130401|2013-03-07 03:00,7,79.75,79.825,79.75,79.825,14
20130401|2013-03-07 03:30,7,79.85,79.85,79.85,79.85,3
20130401|2013-03-07 04:00,7,79.75,79.875,79.75,79.875,8
20130401|2013-03-07 04:30,7,79.9,80.025,79.85,80,45
20130401|2013-03-07 05:00,7,80.025,80.025,80,80,12
20130401|2013-03-07 05:30,7,80.025,80.025,79.875,79.925,16
20130401|2013-03-07 06:00,7,79.85,79.9,79.725,79.85,27
20130401|2013-03-07 06:30,7,79.85,79.975,79.85,79.9,28
20130401|2013-03-07 07:00,7,79.9,80.025,79.875,79.95,75
20130401|2013-03-07 07:30,7,79.925,80.9,79.9,80.75,1145
20130401|2013-03-07 08:00,7,80.75,80.85,80.375,80.55,612
20130401|2013-03-07 08:30,7,80.525,80.625,80.4,80.475,401
20130401|2013-03-07 09:00,7,80.5,81.5,80.3,81.35,5396
20130401|2013-03-07 09:30,7,81.35,81.375,81.075,81.3,2490
20130401|2013-03-07 10:00,7,81.275,81.45,81.275,81.35,1844
20130401|2013-03-07 10:30,7,81.35,82.1,81.275,82.025,3226
20130401|2013-03-07 11:00,7,82.05,82.175,81.875,82.05,2037
20130401|2013-03-07 11:30,7,82.05,82.075,81.775,81.8,1559
20130401|2013-03-07 12:00,7,81.8,82.025,81.65,81.95,1432
20130401|2013-03-07 12:30,7,81.925,82,81.775,81.95,2904
20130401|2013-03-07 13:00,7,81.975,81.975,81.825,81.875,901
20130401|2013-03-07 13:30,7,81.9,81.925,81.85,81.925,107
20130401|2013-03-07 14:00,7,81.9,81.95,81.9,81.95,51
20130401|2013-03-07 14:30,7,81.95,82,81.85,81.95,69
20130401|2013-03-07 15:00,7,81.825,81.95,81.425,81.475,326
20130401|2013-03-07 15:30,7,81.475,81.525,81.3,81.3,146
20130401|2013-03-07 17:00,8,81.4,81.475,81.2,81.375,39
20130401|2013-03-07 17:30,8,81.4,81.4,81.375,81.375,20
20130401|2013-03-07 18:00,8,81.4,81.4,81.375,81.4,79
20130401|2013-03-07 18:30,8,81.4,81.4,81.375,81.375,5
20130401|2013-03-07 19:00,8,81.4,81.4,81.4,81.4,1
20130401|2013-03-07 19:30,8,81.4,81.4,81.4,81.4,6
20130401|2013-03-07 20:30,8,81.4,81.4,81.375,81.4,31
20130401|2013-03-07 21:00,8,81.375,81.575,81.375,81.575,16
20130401|2013-03-07 21:30,8,81.5,81.6,81.5,81.55,9
20130401|2013-03-07 22:00,8,81.55,81.7,81.55,81.7,46
20130401|2013-03-07 22:30,8,81.625,81.625,81.625,81.625,7
20130401|2013-03-07 23:00,8,81.6,81.6,81.5,81.6,28
20130401|2013-03-07 23:30,8,81.6,81.6,81.6,81.6,4
20130401|2013-03-08 00:00,8,81.6,81.6,81.6,81.6,5
20130401|2013-03-08 00:30,8,81.6,81.6,81.6,81.6,1
20130401|2013-03-08 01:00,8,81.6,81.6,81.575,81.575,9
20130401|2013-03-08 01:30,8,81.6,81.6,81.525,81.525,7
20130401|2013-03-08 02:00,8,81.55,81.55,81.5,81.525,30
20130401|2013-03-08 02:30,8,81.525,81.525,81.5,81.5,11
20130401|2013-03-08 03:30,8,81.45,81.475,81.4,81.475,20
20130401|2013-03-08 04:00,8,81.475,81.5,81.425,81.425,48
20130401|2013-03-08 04:30,8,81.4,81.45,81.4,81.425,16
20130401|2013-03-08 05:00,8,81.425,81.425,81.4,81.4,10
20130401|2013-03-08 05:30,8,81.375,81.425,81.325,81.4,66
20130401|2013-03-08 06:00,8,81.4,81.45,81.275,81.275,41
20130401|2013-03-08 06:30,8,81.25,81.3,81.2,81.2,88
20130401|2013-03-08 07:00,8,81.2,81.275,81.2,81.25,211
20130401|2013-03-08 07:30,8,81.275,81.275,81.075,81.1,291
20130401|2013-03-08 08:00,8,81.1,81.225,81.025,81.225,305
20130401|2013-03-08 08:30,8,81.2,81.5,81.175,81.425,516
20130401|2013-03-08 09:00,8,81.4,81.625,81.125,81.625,2875
20130401|2013-03-08 09:30,8,81.6,81.8,81.575,81.675,1954
20130401|2013-03-08 10:00,8,81.65,81.675,81.225,81.525,1658
20130401|2013-03-08 10:30,8,81.525,81.825,81.475,81.75,1274
20130401|2013-03-08 11:00,8,81.725,81.75,81.45,81.675,1488
20130401|2013-03-08 11:30,8,81.675,81.8,81.55,81.65,1134
20130401|2013-03-08 12:00,8,81.65,81.75,81.55,81.725,664
20130401|2013-03-08 12:30,8,81.775,82.35,81.7,82.1,4752
20130401|2013-03-08 13:00,8,82.075,82.125,81.775,81.925,948
20130401|2013-03-08 13:30,8,81.975,82,81.9,82,104
20130401|2013-03-11 09:00,11,81.8,81.825,80.85,81.225,3971
20130401|2013-03-11 09:30,11,81.225,81.375,81.05,81.175,1190
20130401|2013-03-11 10:00,11,81.175,81.275,81.1,81.2,1021
20130401|2013-03-11 10:30,11,81.2,81.25,80.925,81.075,1249
20130401|2013-03-11 11:00,11,81.075,81.225,80.95,81.05,1113
20130401|2013-03-11 11:30,11,81.05,81.15,80.925,81.1,983
20130401|2013-03-11 12:00,11,81.125,81.175,80.9,81.075,803
20130401|2013-03-11 12:30,11,81.125,81.275,80.95,81.175,1620
20130401|2013-03-11 13:00,11,81.15,81.25,81.1,81.2,596
20130401|2013-03-11 13:30,11,81.2,81.2,81.15,81.15,28
20130401|2013-03-11 14:00,11,81.15,81.2,81.15,81.2,4
20130401|2013-03-11 14:30,11,81.175,81.325,81.15,81.325,161
20130401|2013-03-11 15:00,11,81.275,81.275,81.05,81.275,287
20130401|2013-03-11 15:30,11,81.25,81.275,81.15,81.15,64
20130401|2013-03-11 17:00,12,81.125,81.15,81.125,81.15,3
20130401|2013-03-11 17:30,12,81.25,81.35,81.25,81.35,12
20130401|2013-03-11 18:00,12,81.175,81.175,81.175,81.175,1
20130401|2013-03-11 19:30,12,81.2,81.275,81.2,81.275,2
20130401|2013-03-11 20:30,12,81.225,81.225,81.225,81.225,2
20130401|2013-03-11 21:00,12,81.225,81.225,81.225,81.225,2
20130401|2013-03-11 22:30,12,81.225,81.225,81.225,81.225,5
20130401|2013-03-11 23:30,12,81.2,81.2,81.2,81.2,9
20130401|2013-03-12 00:00,12,81.3,81.3,81.3,81.3,1
20130401|2013-03-12 01:00,12,81.3,81.3,81.3,81.3,6
20130401|2013-03-12 02:00,12,81.2,81.2,81.2,81.2,2
20130401|2013-03-12 02:30,12,81.3,81.3,81.15,81.15,32
20130401|2013-03-12 03:00,12,81.175,81.2,81.175,81.2,15
20130401|2013-03-12 04:00,12,81.175,81.175,81.175,81.175,10
20130401|2013-03-12 04:30,12,81.2,81.2,81.2,81.2,1
20130401|2013-03-12 05:00,12,81.1,81.1,81.075,81.075,4
20130401|2013-03-12 05:30,12,81.075,81.075,81.075,81.075,3
20130401|2013-03-12 06:00,12,81.05,81.075,80.975,81,62
20130401|2013-03-12 06:30,12,81,81,80.9,80.9,49
20130401|2013-03-12 07:00,12,80.925,81.25,80.85,81.25,179
20130401|2013-03-12 07:30,12,81.225,81.375,81.15,81.225,175
20130401|2013-03-12 08:00,12,81.225,81.375,81.175,81.25,80
20130401|2013-03-12 08:30,12,81.25,81.275,81.075,81.2,324
20130401|2013-03-12 09:00,12,81.175,81.475,81.15,81.325,1691
20130401|2013-03-12 09:30,12,81.325,81.45,81.2,81.4,766
20130401|2013-03-12 10:00,12,81.4,81.5,81.225,81.3,879
20130401|2013-03-12 10:30,12,81.3,81.625,81.3,81.55,1162
20130401|2013-03-12 11:00,12,81.575,81.975,81.55,81.825,1131
20130401|2013-03-12 11:30,12,81.85,81.95,81.75,81.775,600
20130401|2013-03-12 12:00,12,81.775,81.775,81.55,81.725,559
20130401|2013-03-12 12:30,12,81.725,81.725,81.35,81.475,2334
20130401|2013-03-12 13:00,12,81.475,81.475,81.325,81.4,632
20130401|2013-03-12 13:30,12,81.4,81.425,81.35,81.4,94
20130401|2013-03-12 14:00,12,81.4,81.425,81.35,81.425,13
20130401|2013-03-12 14:30,12,81.425,81.45,81.35,81.45,36
20130401|2013-03-12 15:00,12,81.35,81.375,81.2,81.25,108
20130401|2013-03-12 15:30,12,81.275,81.375,81.25,81.35,105
20130401|2013-03-12 17:00,13,81.35,81.425,81.35,81.425,10
20130401|2013-03-12 17:30,13,81.45,81.45,81.45,81.45,3
20130401|2013-03-12 18:00,13,81.4,81.45,81.4,81.45,2
20130401|2013-03-12 18:30,13,81.45,81.45,81.45,81.45,1
20130401|2013-03-12 19:00,13,81.45,81.45,81.45,81.45,3
20130401|2013-03-12 19:30,13,81.4,81.4,81.35,81.35,3
20130401|2013-03-12 20:00,13,81.4,81.4,81.4,81.4,1
20130401|2013-03-12 21:00,13,81.4,81.4,81.4,81.4,1
20130401|2013-03-12 21:30,13,81.4,81.4,81.4,81.4,1
20130401|2013-03-12 22:00,13,81.4,81.4,81.375,81.375,2
20130401|2013-03-12 22:30,13,81.425,81.425,81.425,81.425,1
20130401|2013-03-13 00:30,13,81.375,81.425,81.35,81.35,6
20130401|2013-03-13 01:00,13,81.375,81.425,81.375,81.425,4
20130401|2013-03-13 01:30,13,81.45,81.475,81.45,81.475,11
20130401|2013-03-13 02:00,13,81.5,81.5,81.5,81.5,3
20130401|2013-03-13 02:30,13,81.45,81.5,81.45,81.5,6
20130401|2013-03-13 04:00,13,81.475,81.5,81.475,81.475,6
20130401|2013-03-13 04:30,13,81.475,81.475,81.475,81.475,5
20130401|2013-03-13 05:30,13,81.45,81.5,81.425,81.425,8
20130401|2013-03-13 06:00,13,81.425,81.675,81.425,81.675,67
20130401|2013-03-13 06:30,13,81.65,81.7,81.6,81.7,36
20130401|2013-03-13 07:00,13,81.675,81.85,81.65,81.825,139
20130401|2013-03-13 07:30,13,81.775,81.8,81.575,81.625,49
20130401|2013-03-13 08:00,13,81.6,81.75,81.6,81.675,240
20130401|2013-03-13 08:30,13,81.7,81.85,81.625,81.675,786
20130401|2013-03-13 09:00,13,81.675,81.825,81.45,81.75,1368
20130401|2013-03-13 09:30,13,81.75,81.825,81.475,81.55,732
20130401|2013-03-13 10:00,13,81.6,81.625,81.1,81.4,1538
20130401|2013-03-13 10:30,13,81.4,81.575,81.325,81.5,496
20130401|2013-03-13 11:00,13,81.5,81.5,81.3,81.425,324
20130401|2013-03-13 11:30,13,81.4,81.475,81.3,81.4,374
20130401|2013-03-13 12:00,13,81.4,81.45,80.95,80.975,1048
20130401|2013-03-13 12:30,13,80.95,81,80.375,80.7,4357
20130401|2013-03-13 13:00,13,80.675,80.825,80.675,80.725,852
20130401|2013-03-13 13:30,13,80.775,80.8,80.725,80.725,130
20130401|2013-03-13 14:00,13,80.75,80.825,80.725,80.825,31
20130401|2013-03-13 14:30,13,80.825,80.85,80.7,80.7,39
20130401|2013-03-13 15:00,13,80.7,80.825,80.675,80.825,44
20130401|2013-03-13 15:30,13,80.825,81,80.775,81,175
20130401|2013-03-13 17:00,14,80.975,81.1,80.8,80.85,49
20130401|2013-03-13 17:30,14,80.9,80.95,80.85,80.85,7
20130401|2013-03-13 18:00,14,80.975,81,80.775,80.775,48
20130401|2013-03-13 18:30,14,80.95,81.075,80.75,80.975,88
20130401|2013-03-13 19:00,14,80.95,80.95,80.775,80.8,7
20130401|2013-03-13 19:30,14,80.775,80.85,80.775,80.85,10
20130401|2013-03-13 20:00,14,80.9,80.9,80.9,80.9,5
20130401|2013-03-13 20:30,14,80.9,80.925,80.9,80.925,4
20130401|2013-03-13 21:00,14,80.925,80.925,80.925,80.925,2
20130401|2013-03-13 22:00,14,80.9,80.9,80.9,80.9,10
20130401|2013-03-13 22:30,14,80.825,80.85,80.825,80.825,4
20130401|2013-03-13 23:00,14,80.825,80.825,80.825,80.825,1
20130401|2013-03-14 00:00,14,80.9,80.9,80.9,80.9,3
20130401|2013-03-14 00:30,14,80.9,80.9,80.9,80.9,2
20130401|2013-03-14 01:30,14,80.875,80.875,80.875,80.875,6
20130401|2013-03-14 02:00,14,80.825,80.825,80.825,80.825,1
20130401|2013-03-14 02:30,14,80.9,80.9,80.9,80.9,2
20130401|2013-03-14 03:00,14,80.8,80.8,80.8,80.8,3
20130401|2013-03-14 04:00,14,80.9,80.925,80.9,80.925,5
20130401|2013-03-14 04:30,14,80.925,80.975,80.925,80.975,5
20130401|2013-03-14 06:00,14,80.85,80.85,80.75,80.75,28
20130401|2013-03-14 06:30,14,80.85,80.95,80.675,80.85,76
20130401|2013-03-14 07:00,14,80.75,80.925,80.75,80.925,42
20130401|2013-03-14 07:30,14,80.95,80.95,80.65,80.75,278
20130401|2013-03-14 08:00,14,80.75,80.8,80.625,80.625,223
20130401|2013-03-14 08:30,14,80.6,80.875,80.6,80.8,305
20130401|2013-03-14 09:00,14,80.825,80.95,80.325,80.425,1255
20130401|2013-03-14 09:30,14,80.45,80.575,80.075,80.25,1580
20130401|2013-03-14 10:00,14,80.2,80.375,80.1,80.35,1186
20130401|2013-03-14 10:30,14,80.325,80.35,80.15,80.15,500
20130401|2013-03-14 11:00,14,80.175,80.3,80,80.225,964
20130401|2013-03-14 11:30,14,80.225,80.75,80.225,80.6,1799
20130401|2013-03-14 12:00,14,80.625,81.175,80.5,80.9,1478
20130401|2013-03-14 12:30,14,80.875,80.925,80.65,80.875,1206
20130401|2013-03-14 13:00,14,80.875,80.95,80.8,80.8,358
20130401|2013-03-14 13:30,14,80.8,80.825,80.675,80.825,50
20130401|2013-03-14 14:00,14,80.75,80.85,80.725,80.75,48
20130401|2013-03-14 14:30,14,80.825,80.85,80.65,80.7,27
20130401|2013-03-14 15:00,14,80.65,80.65,80.275,80.3,162
20130401|2013-03-14 15:30,14,80.325,80.475,80.3,80.4,158
20130401|2013-03-14 17:00,15,80.475,80.5,80.35,80.35,37
20130401|2013-03-14 17:30,15,80.35,80.525,80.25,80.375,79
20130401|2013-03-14 18:00,15,80.375,80.375,80.275,80.325,11
20130401|2013-03-14 18:30,15,80.375,80.475,80.375,80.4,5
20130401|2013-03-14 19:00,15,80.525,80.525,80.525,80.525,1
20130401|2013-03-14 19:30,15,80.475,80.475,80.475,80.475,4
20130401|2013-03-14 20:00,15,80.475,80.525,80.475,80.525,2
20130401|2013-03-14 20:30,15,80.5,80.525,80.5,80.525,4
20130401|2013-03-14 21:00,15,80.525,80.525,80.525,80.525,2
20130401|2013-03-14 21:30,15,80.55,80.55,80.55,80.55,1
20130401|2013-03-14 22:30,15,80.575,80.575,80.55,80.55,2
20130401|2013-03-14 23:00,15,80.5,80.575,80.45,80.575,11
20130401|2013-03-14 23:30,15,80.6,80.625,80.6,80.625,26
20130401|2013-03-15 00:00,15,80.625,80.625,80.625,80.625,11
20130401|2013-03-15 00:30,15,80.625,80.65,80.625,80.65,15
20130401|2013-03-15 02:30,15,80.65,80.65,80.55,80.55,22
20130401|2013-03-15 03:00,15,80.675,80.7,80.675,80.7,9
20130401|2013-03-15 03:30,15,80.575,80.625,80.55,80.625,3
20130401|2013-03-15 04:00,15,80.55,80.55,80.55,80.55,2
20130401|2013-03-15 04:30,15,80.575,80.575,80.575,80.575,1
20130401|2013-03-15 05:00,15,80.55,80.575,80.35,80.475,16
20130401|2013-03-15 05:30,15,80.45,80.45,80.4,80.4,11
20130401|2013-03-15 06:00,15,80.4,80.475,80.375,80.475,38
20130401|2013-03-15 06:30,15,80.45,80.45,80.45,80.45,3
20130401|2013-03-15 07:00,15,80.45,80.75,80.425,80.675,128
20130401|2013-03-15 07:30,15,80.65,80.7,80.55,80.625,54
20130401|2013-03-15 08:00,15,80.625,80.7,80.4,80.4,309
20130401|2013-03-15 08:30,15,80.425,80.5,80.275,80.325,597
20130401|2013-03-15 09:00,15,80.35,80.4,80.025,80.075,1530
20130401|2013-03-15 09:30,15,80.075,80.275,79.85,79.925,1809
20130401|2013-03-15 10:00,15,79.95,80.1,79.65,79.9,1810
20130401|2013-03-15 10:30,15,79.9,79.925,79.75,79.825,774
20130401|2013-03-15 11:00,15,79.825,79.85,79.6,79.65,595
20130401|2013-03-15 11:30,15,79.65,79.825,79.65,79.725,379
20130401|2013-03-15 12:00,15,79.75,79.75,79.6,79.625,305
20130401|2013-03-15 12:30,15,79.625,79.775,79.5,79.75,1450
20130401|2013-03-15 13:00,15,79.75,79.775,79.55,79.6,380
20130401|2013-03-15 13:30,15,79.6,79.7,79.575,79.625,109
20130401|2013-03-18 09:00,18,79.625,79.75,79.2,79.55,1991
20130401|2013-03-18 09:30,18,79.6,79.7,79.4,79.4,631
20130401|2013-03-18 10:00,18,79.425,79.55,79.325,79.4,353
20130401|2013-03-18 10:30,18,79.4,79.4,79.05,79.125,672
20130401|2013-03-18 11:00,18,79.125,79.475,78.875,79.475,1062
20130401|2013-03-18 11:30,18,79.475,79.475,79.15,79.175,430
20130401|2013-03-18 12:00,18,79.175,79.45,79.125,79.375,579
20130401|2013-03-18 12:30,18,79.375,79.525,79.325,79.375,2387
20130401|2013-03-18 13:00,18,79.375,79.45,79.225,79.225,571
20130401|2013-03-18 13:30,18,79.225,79.275,79.225,79.25,78
20130401|2013-03-18 14:00,18,79.225,79.25,79.125,79.125,90
20130401|2013-03-18 14:30,18,79.15,79.225,79.1,79.1,39
20130401|2013-03-18 15:00,18,79.1,79.325,79,79.325,241
20130401|2013-03-18 15:30,18,79.325,79.325,79.2,79.2,62
20130401|2013-03-18 17:00,19,79.375,79.375,79.175,79.175,20
20130401|2013-03-18 17:30,19,79.275,79.35,79.275,79.3,4
20130401|2013-03-18 18:00,19,79.3,79.3,79.3,79.3,1
20130401|2013-03-18 18:30,19,79.275,79.275,79.225,79.225,2
20130401|2013-03-18 19:00,19,79.275,79.3,79.275,79.3,2
20130401|2013-03-18 19:30,19,79.275,79.275,79.275,79.275,1
20130401|2013-03-18 20:00,19,79.325,79.325,79.3,79.3,3
20130401|2013-03-18 20:30,19,79.3,79.3,79.2,79.2,4
20130401|2013-03-18 21:00,19,79.275,79.275,79.25,79.25,2
20130401|2013-03-18 22:30,19,79.325,79.325,79.325,79.325,1
20130401|2013-03-18 23:00,19,79.35,79.35,79.275,79.275,3
20130401|2013-03-18 23:30,19,79.325,79.35,79.325,79.35,4
20130401|2013-03-19 00:30,19,79.35,79.35,79.35,79.35,3
20130401|2013-03-19 03:00,19,79.3,79.3,79.3,79.3,1
20130401|2013-03-19 03:30,19,79.275,79.275,79.25,79.275,23
20130401|2013-03-19 05:00,19,79.325,79.325,79.325,79.325,1
20130401|2013-03-19 06:00,19,79.325,79.325,79.325,79.325,1
20130401|2013-03-19 06:30,19,79.325,79.375,79.325,79.375,5
20130401|2013-03-19 07:00,19,79.3,79.3,79.225,79.275,36
20130401|2013-03-19 07:30,19,79.25,79.3,79.225,79.25,76
20130401|2013-03-19 08:00,19,79.2,79.3,79.125,79.275,58
20130401|2013-03-19 08:30,19,79.275,79.7,79.25,79.55,564
20130401|2013-03-19 09:00,19,79.55,79.65,79.35,79.45,1340
20130401|2013-03-19 09:30,19,79.425,79.5,79.25,79.25,747
20130401|2013-03-19 10:00,19,79.25,79.25,78.925,78.95,639
20130401|2013-03-19 10:30,19,78.95,78.975,78.75,78.775,753
20130401|2013-03-19 11:00,19,78.775,78.85,78.625,78.7,710
20130401|2013-03-19 11:30,19,78.7,78.725,78.5,78.7,723
20130401|2013-03-19 12:00,19,78.675,78.85,78.6,78.65,530
20130401|2013-03-19 12:30,19,78.575,78.675,77.9,78.275,3479
20130401|2013-03-19 13:00,19,78.275,78.45,78.175,78.375,647
20130401|2013-03-19 13:30,19,78.35,78.35,78.25,78.35,85
20130401|2013-03-19 14:00,19,78.35,78.35,78.225,78.225,83
20130401|2013-03-19 14:30,19,78.25,78.3,78.2,78.275,27
20130401|2013-03-19 15:00,19,78.275,78.275,78.1,78.175,109
20130401|2013-03-19 15:30,19,78.15,78.3,78.15,78.2,85
20130401|2013-03-19 17:00,20,78.35,78.35,78.25,78.25,57
20130401|2013-03-19 17:30,20,78.225,78.225,78.225,78.225,2
20130401|2013-03-19 18:00,20,78.25,78.25,78.175,78.25,13
20130401|2013-03-19 18:30,20,78.275,78.275,78.25,78.25,5
20130401|2013-03-19 19:00,20,78.25,78.25,78.225,78.225,4
20130401|2013-03-19 19:30,20,78.225,78.3,78.225,78.3,7
20130401|2013-03-19 20:00,20,78.275,78.275,78.275,78.275,13
20130401|2013-03-19 21:00,20,78.175,78.175,78.175,78.175,3
20130401|2013-03-19 21:30,20,78.175,78.175,78.15,78.15,3
20130401|2013-03-19 22:00,20,78.2,78.25,78.2,78.25,3
20130401|2013-03-19 22:30,20,78.25,78.25,78.25,78.25,1
20130401|2013-03-19 23:30,20,78.275,78.275,78.275,78.275,11
20130401|2013-03-20 00:00,20,78.275,78.275,78.275,78.275,3
20130401|2013-03-20 00:30,20,78.25,78.25,78.25,78.25,2
20130401|2013-03-20 01:00,20,78.25,78.275,78.25,78.275,2
20130401|2013-03-20 02:00,20,78.275,78.275,78.275,78.275,7
20130401|2013-03-20 02:30,20,78.275,78.275,78.25,78.25,13
20130401|2013-03-20 03:00,20,78.25,78.25,78.225,78.225,7
20130401|2013-03-20 03:30,20,78.225,78.225,78.225,78.225,8
20130401|2013-03-20 04:00,20,78.275,78.275,78.25,78.25,2
20130401|2013-03-20 04:30,20,78.25,78.275,78.25,78.275,5
20130401|2013-03-20 05:00,20,78.275,78.275,78.25,78.275,3
20130401|2013-03-20 05:30,20,78.225,78.225,78.15,78.15,11
20130401|2013-03-20 06:00,20,78.175,78.175,78.075,78.075,35
20130401|2013-03-20 06:30,20,78.05,78.1,77.95,78,114
20130401|2013-03-20 07:00,20,78.025,78.1,78,78.05,13
20130401|2013-03-20 07:30,20,78.05,78.05,78.05,78.05,49
20130401|2013-03-20 08:00,20,78.05,78.2,78.025,78.2,195
20130401|2013-03-20 08:30,20,78.2,78.225,77.6,77.65,602
20130401|2013-03-20 09:00,20,77.725,77.725,76.8,77.15,2147
20130401|2013-03-20 09:30,20,77.15,77.25,76.825,76.925,602
20130401|2013-03-20 10:00,20,76.925,77.375,76.925,77.35,1070
20130401|2013-03-20 10:30,20,77.3,77.35,77.025,77.125,313
20130401|2013-03-20 11:00,20,77.15,77.75,77.1,77.45,755
20130401|2013-03-20 11:30,20,77.45,77.6,77.225,77.5,396
20130401|2013-03-20 12:00,20,77.5,77.775,77.475,77.6,680
20130401|2013-03-20 12:30,20,77.625,78,77.45,77.975,2193
20130401|2013-03-20 13:00,20,77.95,78,77.85,77.9,347
20130401|2013-03-20 13:30,20,77.9,78.025,77.9,77.925,189
20130401|2013-03-20 14:00,20,77.925,78.1,77.9,78.1,230
20130401|2013-03-20 14:30,20,78.1,78.3,77.925,78.075,495
20130401|2013-03-20 15:00,20,78.15,78.15,77.75,77.775,478
20130401|2013-03-20 15:30,20,77.825,77.875,77.675,77.875,281
20130401|2013-03-20 17:00,21,77.85,77.85,77.7,77.75,26
20130401|2013-03-20 17:30,21,77.675,77.8,77.675,77.8,20
20130401|2013-03-20 18:00,21,77.775,77.825,77.775,77.775,17
20130401|2013-03-20 18:30,21,77.8,77.85,77.8,77.85,16
20130401|2013-03-20 19:00,21,77.9,77.925,77.85,77.85,8
20130401|2013-03-20 19:30,21,77.85,77.875,77.85,77.875,14
20130401|2013-03-20 20:00,21,77.9,77.9,77.9,77.9,3
20130401|2013-03-20 21:00,21,77.8,77.8,77.8,77.8,1
20130401|2013-03-20 21:30,21,77.875,77.875,77.875,77.875,1
20130401|2013-03-20 22:30,21,77.85,77.85,77.8,77.8,4
20130401|2013-03-21 00:00,21,77.825,77.825,77.825,77.825,3
20130401|2013-03-21 00:30,21,77.825,77.825,77.825,77.825,2
20130401|2013-03-21 01:00,21,77.825,77.825,77.825,77.825,5
20130401|2013-03-21 02:30,21,77.775,77.775,77.775,77.775,5
20130401|2013-03-21 03:00,21,77.875,77.875,77.875,77.875,1
20130401|2013-03-21 03:30,21,77.875,77.9,77.875,77.9,13
20130401|2013-03-21 04:30,21,77.875,77.875,77.875,77.875,4
20130401|2013-03-21 06:00,21,77.875,77.875,77.75,77.75,17
20130401|2013-03-21 06:30,21,77.825,77.875,77.825,77.875,8
20130401|2013-03-21 07:00,21,77.85,77.85,77.725,77.725,8
20130401|2013-03-21 07:30,21,77.725,77.825,77.625,77.825,227
20130401|2013-03-21 08:00,21,77.8,77.8,77.575,77.6,120
20130401|2013-03-21 08:30,21,77.6,77.8,77.6,77.8,119
20130401|2013-03-21 09:00,21,77.8,77.825,77.35,77.425,776
20130401|2013-03-21 09:30,21,77.45,78.5,77.375,78.425,2082
20130401|2013-03-21 10:00,21,78.475,78.925,78.25,78.7,1773
20130401|2013-03-21 10:30,21,78.7,78.725,78.175,78.2,738
20130401|2013-03-21 11:00,21,78.175,78.6,78.075,78.55,373
20130401|2013-03-21 11:30,21,78.55,78.55,78.175,78.225,301
20130401|2013-03-21 12:00,21,78.2,78.45,78.2,78.35,235
20130401|2013-03-21 12:30,21,78.375,78.6,78.1,78.325,1304
20130401|2013-03-21 13:00,21,78.325,78.375,78.225,78.3,586
20130401|2013-03-21 13:30,21,78.275,78.3,78.225,78.275,254
20130401|2013-03-21 14:00,21,78.3,78.35,78.25,78.35,168
20130401|2013-03-21 14:30,21,78.325,78.325,78.25,78.3,24
20130401|2013-03-21 15:00,21,78.35,78.35,78.15,78.3,139
20130401|2013-03-21 15:30,21,78.3,78.3,78.15,78.2,113
20130401|2013-03-21 17:00,22,78.35,78.45,78.175,78.3,19
20130401|2013-03-21 18:00,22,78.275,78.275,78.275,78.275,5
20130401|2013-03-21 18:30,22,78.275,78.275,78.275,78.275,1
20130401|2013-03-21 20:00,22,78.2,78.2,78.1,78.125,39
20130401|2013-03-21 20:30,22,78.15,78.15,78.125,78.15,4
20130401|2013-03-21 21:00,22,78.175,78.2,78.175,78.2,2
20130401|2013-03-21 21:30,22,78.2,78.2,78.2,78.2,3
20130401|2013-03-21 22:00,22,78.225,78.225,78.225,78.225,4
20130401|2013-03-22 03:00,22,78.225,78.25,78.225,78.25,6
20130401|2013-03-22 03:30,22,78.25,78.325,78.25,78.325,10
20130401|2013-03-22 04:00,22,78.275,78.35,78.275,78.35,8
20130401|2013-03-22 04:30,22,78.325,78.375,78.325,78.375,10
20130401|2013-03-22 05:00,22,78.375,78.45,78.375,78.45,15
20130401|2013-03-22 06:00,22,78.45,78.5,78.45,78.45,16
20130401|2013-03-22 06:30,22,78.45,78.5,78.45,78.45,24
20130401|2013-03-22 07:00,22,78.475,78.475,78.3,78.3,138
20130401|2013-03-22 07:30,22,78.3,78.3,78.225,78.3,50
20130401|2013-03-22 08:00,22,78.225,78.225,78.075,78.2,72
20130401|2013-03-22 08:30,22,78.2,78.475,78.2,78.35,344
20130401|2013-03-22 09:00,22,78.325,78.6,78.25,78.375,1238
20130401|2013-03-22 09:30,22,78.375,78.425,77.95,77.975,1505
20130401|2013-03-22 10:00,22,77.975,78.075,77.7,78,1770
20130401|2013-03-22 10:30,22,78,78.1,77.825,77.95,1420
20130401|2013-03-22 11:00,22,77.95,78.05,77.925,78,280
20130401|2013-03-22 11:30,22,78,78.025,77.9,77.975,118
20130401|2013-03-22 12:00,22,78,78,77.9,77.925,192
20130401|2013-03-22 12:30,22,77.925,78.2,77.925,78.1,1164
20130401|2013-03-22 13:00,22,78.1,78.2,78.075,78.1,419
20130401|2013-03-22 13:30,22,78.1,78.2,78.05,78.05,217
20130401|2013-03-25 09:00,25,77.85,78,77.8,77.875,736
20130401|2013-03-25 09:30,25,77.875,77.875,77.55,77.575,393
20130401|2013-03-25 10:00,25,77.6,77.85,77.525,77.75,360
20130401|2013-03-25 10:30,25,77.775,77.925,77.65,77.8,443
20130401|2013-03-25 11:00,25,77.8,78.25,77.7,78.125,642
20130401|2013-03-25 11:30,25,78.1,78.325,78.05,78.125,587
20130401|2013-03-25 12:00,25,78.125,78.325,77.975,78.325,133
20130401|2013-03-25 12:30,25,78.325,78.525,78.075,78.45,637
20130401|2013-03-25 13:00,25,78.425,78.925,78.425,78.8,409
20130401|2013-03-25 13:30,25,78.8,78.85,78.65,78.65,47
20130401|2013-03-25 14:00,25,78.725,79.175,78.725,79,211
20130401|2013-03-25 14:30,25,79,79.325,79,79.325,250
20130401|2013-03-25 15:00,25,79.2,79.325,79.15,79.175,150
20130401|2013-03-25 15:30,25,79.125,79.225,79.125,79.225,33
20130401|2013-03-25 17:00,26,79.2,79.25,79.1,79.125,18
20130401|2013-03-25 17:30,26,79.175,79.25,79.125,79.15,23
20130401|2013-03-25 18:00,26,79.3,79.325,79.3,79.325,3
20130401|2013-03-25 18:30,26,79.175,79.175,79,79,5
20130401|2013-03-25 19:00,26,78.95,79,78.95,79,3
20130401|2013-03-25 20:30,26,79.05,79.05,79.05,79.05,1
20130401|2013-03-25 21:00,26,79.05,79.05,79.05,79.05,3
20130401|2013-03-25 22:00,26,79.1,79.15,79.1,79.15,2
20130401|2013-03-25 22:30,26,79.075,79.15,79.075,79.15,7
20130401|2013-03-25 23:00,26,79.175,79.175,79.15,79.15,6
20130401|2013-03-25 23:30,26,79.15,79.175,79.125,79.125,10
20130401|2013-03-26 00:00,26,79.175,79.175,79.175,79.175,5
20130401|2013-03-26 00:30,26,79.2,79.2,79.2,79.2,14
20130401|2013-03-26 01:00,26,79.2,79.25,79.2,79.225,24
20130401|2013-03-26 02:00,26,79.15,79.15,79.15,79.15,3
20130401|2013-03-26 02:30,26,79.15,79.15,79.15,79.15,1
20130401|2013-03-26 03:00,26,79.05,79.2,79.05,79.2,5
20130401|2013-03-26 03:30,26,79.2,79.2,79.2,79.2,2
20130401|2013-03-26 04:00,26,79.25,79.3,79.25,79.3,5
20130401|2013-03-26 04:30,26,79.3,79.4,79.3,79.35,20
20130401|2013-03-26 05:00,26,79.325,79.325,79.325,79.325,2
20130401|2013-03-26 05:30,26,79.4,79.4,79.375,79.4,5
20130401|2013-03-26 06:00,26,79.4,79.625,79.4,79.625,72
20130401|2013-03-26 06:30,26,79.575,79.575,79.5,79.5,16
20130401|2013-03-26 07:00,26,79.5,79.6,79.4,79.55,96
20130401|2013-03-26 07:30,26,79.525,79.575,79.4,79.425,65
20130401|2013-03-26 08:00,26,79.525,79.575,79.375,79.425,192
20130401|2013-03-26 08:30,26,79.425,79.475,79.275,79.45,194
20130401|2013-03-26 09:00,26,79.375,79.45,79.025,79.275,737
20130401|2013-03-26 09:30,26,79.3,79.575,79.15,79.15,760
20130401|2013-03-26 10:00,26,79.175,79.325,79.125,79.275,294
20130401|2013-03-26 10:30,26,79.275,79.4,79.15,79.325,802
20130401|2013-03-26 11:00,26,79.325,79.55,79.2,79.45,737
20130401|2013-03-26 11:30,26,79.5,79.6,79.4,79.525,475
20130401|2013-03-26 12:00,26,79.525,79.525,79.4,79.5,192
20130401|2013-03-26 12:30,26,79.525,79.6,79.425,79.5,957
20130401|2013-03-26 13:00,26,79.5,79.525,79.45,79.5,295
20130401|2013-03-26 13:30,26,79.5,79.5,79.425,79.425,67
20130401|2013-03-26 14:00,26,79.45,79.5,79.425,79.5,51
20130401|2013-03-26 14:30,26,79.475,79.575,79.475,79.55,95
20130401|2013-03-26 15:00,26,79.525,79.6,79.475,79.55,182
20130401|2013-03-26 15:30,26,79.55,79.575,79.45,79.5,308
20130401|2013-03-26 17:00,27,79.4,79.4,78.95,79.1,637
20130401|2013-03-26 17:30,27,79.125,79.15,79.125,79.15,16
20130401|2013-03-26 18:00,27,79.15,79.275,79.15,79.275,20
20130401|2013-03-26 18:30,27,79.25,79.3,79,79,127
20130401|2013-03-26 19:00,27,79,79.025,78.925,79.025,222
20130401|2013-03-26 19:30,27,79.05,79.05,79,79,29
20130401|2013-03-26 20:00,27,79,79,78.925,78.925,36
20130401|2013-03-26 20:30,27,78.925,79.05,78.925,79.05,16
20130401|2013-03-26 21:00,27,79.05,79.05,78.95,78.95,19
20130401|2013-03-26 21:30,27,79,79.1,79,79.1,12
20130401|2013-03-26 22:30,27,79.075,79.075,78.975,78.975,15
20130401|2013-03-26 23:00,27,79.125,79.125,79.125,79.125,5
20130401|2013-03-26 23:30,27,79.075,79.1,79.075,79.1,15
20130401|2013-03-27 00:00,27,79.125,79.125,79.125,79.125,10
20130401|2013-03-27 00:30,27,79.125,79.125,79.125,79.125,5
20130401|2013-03-27 01:00,27,79.125,79.15,79.125,79.15,7
20130401|2013-03-27 01:30,27,79.15,79.15,79.15,79.15,5
20130401|2013-03-27 02:00,27,79.15,79.15,79.15,79.15,11
20130401|2013-03-27 02:30,27,79.15,79.175,79.15,79.175,7
20130401|2013-03-27 03:00,27,79.175,79.175,79.175,79.175,4
20130401|2013-03-27 03:30,27,79.2,79.2,79.05,79.15,22
20130401|2013-03-27 04:00,27,79,79.15,79,79.125,30
20130401|2013-03-27 04:30,27,79.125,79.2,79.125,79.2,9
20130401|2013-03-27 05:00,27,79.2,79.225,79.2,79.225,3
20130401|2013-03-27 05:30,27,79.2,79.2,79.15,79.2,12
20130401|2013-03-27 06:00,27,79.075,79.15,79.075,79.15,15
20130401|2013-03-27 06:30,27,79.1,79.125,78.975,79.125,107
20130401|2013-03-27 07:00,27,79.15,79.175,79.15,79.175,5
20130401|2013-03-27 07:30,27,79.2,79.25,79.125,79.125,28
20130401|2013-03-27 08:00,27,79.2,79.3,79.1,79.1,129
20130401|2013-03-27 08:30,27,79.1,79.175,78.975,79,220
20130401|2013-03-27 09:00,27,79,79.225,78.775,79.075,1723
20130401|2013-03-27 09:30,27,79.1,79.1,78.9,78.95,509
20130401|2013-03-27 10:00,27,78.975,79.125,78.85,78.95,736
20130401|2013-03-27 10:30,27,78.95,79.025,78.925,79.025,306
20130401|2013-03-27 11:00,27,79.05,79.25,78.925,79.05,1133
20130401|2013-03-27 11:30,27,79.025,79.625,79.025,79.45,1550
20130401|2013-03-27 12:00,27,79.475,79.875,79.425,79.7,1152
20130401|2013-03-27 12:30,27,79.675,80.025,79.65,80.025,2476
20130401|2013-03-27 13:00,27,80,80.05,79.85,80,630
20130401|2013-03-27 13:30,27,80,80.075,79.975,80.05,58
20130401|2013-03-27 14:00,27,80.025,80.075,79.975,80.075,26
20130401|2013-03-27 14:30,27,80.025,80.1,79.975,80.025,178
20130401|2013-03-27 15:00,27,80.025,80.025,79.825,80,93
20130401|2013-03-27 15:30,27,80,80,79.9,80,95
20130401|2013-03-27 17:00,28,79.975,80,79.975,80,9
20130401|2013-03-27 17:30,28,79.975,79.975,79.85,79.85,10
20130401|2013-03-27 18:00,28,79.875,79.9,79.85,79.85,16
20130401|2013-03-27 18:30,28,79.875,79.875,79.875,79.875,2
20130401|2013-03-27 19:30,28,79.875,79.875,79.875,79.875,1
20130401|2013-03-27 20:00,28,79.85,79.9,79.85,79.9,12
20130401|2013-03-27 22:30,28,79.85,79.85,79.85,79.85,4
20130401|2013-03-27 23:00,28,79.85,79.9,79.85,79.85,7
20130401|2013-03-27 23:30,28,79.85,79.85,79.85,79.85,6
20130401|2013-03-28 00:00,28,79.85,79.85,79.85,79.85,3
20130401|2013-03-28 00:30,28,79.85,79.85,79.85,79.85,2
20130401|2013-03-28 01:00,28,79.85,79.85,79.85,79.85,13
20130401|2013-03-28 01:30,28,79.85,79.85,79.85,79.85,9
20130401|2013-03-28 02:00,28,79.85,79.85,79.85,79.85,1
20130401|2013-03-28 02:30,28,79.875,79.875,79.85,79.875,10
20130401|2013-03-28 03:00,28,79.85,79.875,79.85,79.85,13
20130401|2013-03-28 03:30,28,79.85,79.85,79.85,79.85,7
20130401|2013-03-28 04:00,28,79.9,79.9,79.85,79.85,20
20130401|2013-03-28 04:30,28,79.85,79.85,79.85,79.85,4
20130401|2013-03-28 05:00,28,79.85,79.85,79.85,79.85,37
20130401|2013-03-28 05:30,28,79.9,80,79.85,80,33
20130401|2013-03-28 06:00,28,80,80,80,80,5
20130401|2013-03-28 06:30,28,79.9,79.9,79.85,79.9,28
20130401|2013-03-28 07:00,28,79.9,80.05,79.9,79.95,21
20130401|2013-03-28 07:30,28,79.95,79.95,79.85,79.925,47
20130401|2013-03-28 08:00,28,79.875,79.875,79.85,79.85,19
20130401|2013-03-28 08:30,28,79.9,80.15,79.85,79.975,256
20130401|2013-03-28 09:00,28,79.975,80.25,79.85,80.175,991
20130401|2013-03-28 09:30,28,80.2,80.4,80.175,80.3,806
20130401|2013-03-28 10:00,28,80.325,80.775,80.325,80.65,975
20130401|2013-03-28 10:30,28,80.675,80.775,80.575,80.75,624
20130401|2013-03-28 11:00,28,80.725,80.95,80.525,80.85,872
20130401|2013-03-28 11:30,28,80.9,80.9,80.575,80.6,439
20130401|2013-03-28 12:00,28,80.6,80.675,80.525,80.55,206
20130401|2013-03-28 12:30,28,80.525,80.75,80.525,80.725,1051
20130401|2013-03-28 13:00,28,80.7,80.725,80.525,80.6,258
20130401|2013-03-28 13:30,28,80.65,80.85,80.625,80.85,283
20130401|2013-04-01 09:00,1,80.45,80.575,80.3,80.45,1577
20130401|2013-04-01 09:30,1,80.45,80.7,80.375,80.7,867
20130401|2013-04-01 10:00,1,80.65,80.85,80.575,80.725,365
20130401|2013-04-01 10:30,1,80.7,80.85,80.675,80.75,347
20130401|2013-04-01 11:00,1,80.8,81.4,80.625,81.025,1147
20130401|2013-04-01 11:30,1,81.05,81.25,80.9,81.225,375
20130401|2013-04-01 12:00,1,81.25,81.475,81.225,81.3,712
20130401|2013-04-01 12:30,1,81.3,81.4,81.125,81.225,1356
20130401|2013-04-01 13:00,1,81.225,81.25,81.2,81.25,275
20130401|2013-04-01 13:30,1,81.3,81.325,81.25,81.25,31
20130401|2013-04-01 14:00,1,81.225,81.25,81.2,81.25,76
20130401|2013-04-01 14:30,1,81.175,81.275,81.1,81.275,70
20130401|2013-04-01 15:00,1,81.3,81.3,81.25,81.275,24
20130401|2013-04-01 15:30,1,81.2,81.3,81.05,81.25,40
20130401|2013-04-01 17:00,2,81.3,81.3,81.15,81.15,3
20130401|2013-04-01 17:30,2,81.225,81.225,81.225,81.225,1
20130401|2013-04-01 18:30,2,81.175,81.2,81.175,81.2,4
20130401|2013-04-01 19:00,2,81.175,81.175,81.175,81.175,1
20130401|2013-04-01 19:30,2,81.2,81.2,81.2,81.2,2
20130401|2013-04-01 22:00,2,81.175,81.275,81.175,81.275,8
20130401|2013-04-01 22:30,2,81.275,81.3,81.2,81.225,11
20130401|2013-04-01 23:30,2,81.175,81.175,81.175,81.175,2
20130401|2013-04-02 00:00,2,81.125,81.125,81.125,81.125,2
20130401|2013-04-02 01:00,2,81.225,81.225,81.225,81.225,1
20130401|2013-04-02 01:30,2,81.15,81.3,81.15,81.15,11
20130401|2013-04-02 02:30,2,81.225,81.225,81.225,81.225,10
20130401|2013-04-02 03:00,2,81.3,81.3,81.3,81.3,2
20130401|2013-04-02 04:00,2,81.35,81.35,81.35,81.35,1
20130401|2013-04-02 04:30,2,81.3,81.375,81.3,81.375,12
20130401|2013-04-02 05:00,2,81.35,81.35,81.35,81.35,3
20130401|2013-04-02 05:30,2,81.325,81.425,81.325,81.375,14
20130401|2013-04-02 06:30,2,81.35,81.425,81.35,81.425,20
20130401|2013-04-02 07:00,2,81.425,81.5,81.4,81.425,15
20130401|2013-04-02 07:30,2,81.425,81.5,81.425,81.475,16
20130401|2013-04-02 08:00,2,81.425,81.6,81.425,81.6,149
20130401|2013-04-02 08:30,2,81.6,81.95,81.5,81.8,324
20130401|2013-04-02 09:00,2,81.85,81.9,81.55,81.6,813
20130401|2013-04-02 09:30,2,81.625,81.625,81.15,81.2,1007
20130401|2013-04-02 10:00,2,81.2,81.325,81,81.025,703
20130401|2013-04-02 10:30,2,81.05,81.35,80.9,81.25,1085
20130401|2013-04-02 11:00,2,81.25,81.325,81.15,81.175,453
20130401|2013-04-02 11:30,2,81.125,81.15,80.85,80.95,860
20130401|2013-04-02 12:00,2,81,81,80.625,80.875,1105
20130401|2013-04-02 12:30,2,80.925,81.125,80.7,81,854
20130401|2013-04-02 13:00,2,81,81.025,80.925,80.925,355
20130401|2013-04-02 13:30,2,80.925,80.95,80.8,80.8,10
20130401|2013-04-02 14:00,2,80.9,80.9,80.85,80.85,12
20130401|2013-04-02 14:30,2,80.9,80.9,80.7,80.8,70
20130401|2013-04-02 15:00,2,80.8,80.8,80.65,80.65,158
20130401|2013-04-02 15:30,2,80.65,80.75,80.65,80.675,23
20130401|2013-04-02 17:00,3,80.65,80.65,80.45,80.5,91
20130401|2013-04-02 17:30,3,80.5,80.525,80.5,80.525,31
20130401|2013-04-02 18:00,3,80.525,80.525,80.525,80.525,1
20130401|2013-04-02 19:00,3,80.575,80.6,80.575,80.6,12
20130401|2013-04-02 21:00,3,80.65,80.65,80.65,80.65,8
20130401|2013-04-02 21:30,3,80.65,80.65,80.65,80.65,1
20130401|2013-04-02 22:00,3,80.65,80.65,80.65,80.65,2
20130401|2013-04-02 22:30,3,80.675,80.7,80.675,80.7,10
20130401|2013-04-03 01:30,3,80.625,80.625,80.625,80.625,1
20130401|2013-04-03 02:00,3,80.65,80.65,80.65,80.65,1
20130401|2013-04-03 03:00,3,80.7,80.7,80.7,80.7,4
20130401|2013-04-03 03:30,3,80.7,80.7,80.7,80.7,1
20130401|2013-04-03 04:00,3,80.75,80.825,80.75,80.825,36
20130401|2013-04-03 05:30,3,80.75,80.75,80.75,80.75,4
20130401|2013-04-03 06:30,3,80.75,80.75,80.7,80.7,36
20130401|2013-04-03 07:00,3,80.7,80.75,80.7,80.7,18
20130401|2013-04-03 07:30,3,80.725,80.85,80.7,80.7,36
20130401|2013-04-03 08:00,3,80.75,80.8,80.675,80.8,48
20130401|2013-04-03 08:30,3,80.75,80.8,80.675,80.675,131
20130401|2013-04-03 09:00,3,80.7,80.75,80.325,80.375,1436
20130401|2013-04-03 09:30,3,80.375,80.55,80.275,80.525,523
20130401|2013-04-03 10:00,3,80.5,80.75,80.45,80.675,423
20130401|2013-04-03 10:30,3,80.675,81.2,80.6,81.125,836
20130401|2013-04-03 11:00,3,81.1,81.65,81,81.65,1097
20130401|2013-04-03 11:30,3,81.65,81.85,81.125,81.375,1117
20130401|2013-04-03 12:00,3,81.375,81.5,81.35,81.375,425
20130401|2013-04-03 12:30,3,81.375,81.475,81.2,81.275,596
20130401|2013-04-03 13:00,3,81.275,81.425,81.25,81.275,334
20130401|2013-04-03 13:30,3,81.25,81.35,81.175,81.225,119
20130401|2013-04-03 14:00,3,81.25,81.25,81.175,81.2,27
20130401|2013-04-03 14:30,3,81.175,81.45,81.175,81.45,136
20130401|2013-04-03 15:00,3,81.35,81.55,81.325,81.55,107
20130401|2013-04-03 15:30,3,81.55,81.65,81.5,81.65,91
20130401|2013-04-03 17:00,4,81.55,81.75,81.525,81.55,72
20130401|2013-04-03 18:00,4,81.55,81.575,81.55,81.55,31
20130401|2013-04-03 18:30,4,81.65,81.65,81.65,81.65,3
20130401|2013-04-03 19:00,4,81.55,81.55,81.55,81.55,1
20130401|2013-04-03 19:30,4,81.55,81.55,81.55,81.55,1
20130401|2013-04-03 20:00,4,81.55,81.55,81.55,81.55,46
20130401|2013-04-03 20:30,4,81.55,81.55,81.55,81.55,5
20130401|2013-04-03 21:00,4,81.575,81.575,81.575,81.575,6
20130401|2013-04-03 21:30,4,81.6,81.6,81.6,81.6,4
20130401|2013-04-03 22:00,4,81.55,81.55,81.55,81.55,2
20130401|2013-04-04 02:00,4,81.55,81.6,81.55,81.6,17
20130401|2013-04-04 02:30,4,81.6,81.6,81.6,81.6,1
20130401|2013-04-04 03:00,4,81.6,81.6,81.575,81.575,10
20130401|2013-04-04 03:30,4,81.575,81.575,81.575,81.575,1
20130401|2013-04-04 04:00,4,81.575,81.575,81.575,81.575,1
20130401|2013-04-04 04:30,4,81.575,81.575,81.575,81.575,2
20130401|2013-04-04 05:30,4,81.575,81.6,81.575,81.575,48
20130401|2013-04-04 06:00,4,81.575,81.6,81.575,81.6,2
20130401|2013-04-04 06:30,4,81.575,81.7,81.575,81.7,18
20130401|2013-04-04 07:00,4,81.7,81.75,81.7,81.75,73
20130401|2013-04-04 07:30,4,81.8,81.825,81.7,81.7,67
20130401|2013-04-04 08:00,4,81.675,81.75,81.575,81.7,126
20130401|2013-04-04 08:30,4,81.725,81.875,81.65,81.65,332
20130401|2013-04-04 09:00,4,81.65,81.825,81.55,81.775,810
20130401|2013-04-04 09:30,4,81.725,81.95,81.425,81.55,1074
20130401|2013-04-04 10:00,4,81.575,81.875,81.375,81.725,1483
20130401|2013-04-04 10:30,4,81.725,82.1,81.625,82.1,1255
20130401|2013-04-04 11:00,4,82.05,82.525,82.05,82.3,1142
20130401|2013-04-04 11:30,4,82.3,82.3,81.825,82.15,556
20130401|2013-04-04 12:00,4,82.15,82.175,81.975,82,212
20130401|2013-04-04 12:30,4,82,82.15,81.5,81.525,900
20130401|2013-04-04 13:00,4,81.5,81.75,81.425,81.675,380
20130401|2013-04-04 13:30,4,81.725,81.725,81.675,81.725,8
20130401|2013-04-04 14:00,4,81.75,81.85,81.725,81.85,13
20130401|2013-04-04 14:30,4,81.85,81.85,81.675,81.825,34
20130401|2013-04-04 15:00,4,81.8,81.925,81.8,81.85,32
20130401|2013-04-04 15:30,4,81.85,81.85,81.4,81.4,239
20130401|2013-04-04 17:00,5,81.5,81.5,81.45,81.45,2
20130401|2013-04-04 18:00,5,81.575,81.575,81.575,81.575,1
20130401|2013-04-04 20:00,5,81.5,81.55,81.5,81.525,21
20130401|2013-04-04 20:30,5,81.525,81.525,81.525,81.525,2
20130401|2013-04-04 21:00,5,81.525,81.525,81.525,81.525,1
20130401|2013-04-04 22:30,5,81.5,81.5,81.5,81.5,1
20130401|2013-04-04 23:00,5,81.5,81.5,81.5,81.5,1
20130401|2013-04-04 23:30,5,81.5,81.5,81.5,81.5,2
20130401|2013-04-05 00:00,5,81.5,81.5,81.5,81.5,4
20130401|2013-04-05 02:00,5,81.5,81.5,81.5,81.5,1
20130401|2013-04-05 03:00,5,81.5,81.5,81.5,81.5,1
20130401|2013-04-05 03:30,5,81.5,81.5,81.5,81.5,10
20130401|2013-04-05 05:30,5,81.5,81.5,81.5,81.5,7
20130401|2013-04-05 06:00,5,81.5,81.5,81.425,81.425,9
20130401|2013-04-05 06:30,5,81.425,81.425,81.4,81.4,29
20130401|2013-04-05 07:00,5,81.4,81.5,81,81.075,212
20130401|2013-04-05 07:30,5,81.175,81.375,81.075,81.25,76
20130401|2013-04-05 08:00,5,81.25,81.25,81.05,81.075,62
20130401|2013-04-05 08:30,5,81.075,81.1,80.775,80.8,357
20130401|2013-04-05 09:00,5,80.8,81.025,80.525,80.875,1021
20130401|2013-04-05 09:30,5,80.875,80.875,80.55,80.6,549
20130401|2013-04-05 10:00,5,80.6,80.9,80.6,80.75,309
20130401|2013-04-05 10:30,5,80.75,81.025,80.725,80.95,353
20130401|2013-04-05 11:00,5,80.975,80.975,80.575,80.575,259
20130401|2013-04-05 11:30,5,80.65,80.65,80.4,80.475,411
20130401|2013-04-05 12:00,5,80.475,80.475,80.125,80.3,559
20130401|2013-04-05 12:30,5,80.25,80.4,80.025,80.05,900
20130401|2013-04-05 13:00,5,80.075,80.125,79.875,80,373
20130401|2013-04-05 13:30,5,80,80,79.8,79.8,127
20130401|2013-04-08 09:00,8,80.225,80.875,80.175,80.775,834
20130401|2013-04-08 09:30,8,80.775,80.8,80.7,80.75,125
20130401|2013-04-08 10:00,8,80.75,80.9,80.725,80.85,226
20130401|2013-04-08 10:30,8,80.8,80.875,80.7,80.725,153
20130401|2013-04-08 11:00,8,80.7,80.725,80.625,80.7,249
20130401|2013-04-08 11:30,8,80.725,80.85,80.625,80.8,355
20130401|2013-04-08 12:00,8,80.8,80.95,80.775,80.9,327
20130401|2013-04-08 12:30,8,80.9,80.9,80.525,80.575,647
20130401|2013-04-08 13:00,8,80.575,80.725,80.575,80.725,275
20130401|2013-04-08 13:30,8,80.675,80.825,80.675,80.825,21
20130401|2013-04-08 14:00,8,80.825,80.825,80.775,80.775,8
20130401|2013-04-08 14:30,8,80.75,80.8,80.475,80.475,205
20130401|2013-04-08 15:00,8,80.5,80.525,80.425,80.425,101
20130401|2013-04-08 15:30,8,80.475,80.7,80.425,80.7,30
20130401|2013-04-08 18:30,9,80.55,80.55,80.525,80.525,3
20130401|2013-04-08 19:00,9,80.525,80.525,80.525,80.525,1
20130401|2013-04-08 21:00,9,80.55,80.55,80.55,80.55,1
20130401|2013-04-09 03:30,9,80.55,80.55,80.55,80.55,3
20130401|2013-04-09 04:30,9,80.525,80.525,80.5,80.5,5
20130401|2013-04-09 05:00,9,80.45,80.45,80.45,80.45,10
20130401|2013-04-09 05:30,9,80.45,80.45,80.45,80.45,3
20130401|2013-04-09 06:00,9,80.45,80.45,80.45,80.45,11
20130401|2013-04-09 06:30,9,80.45,80.45,80.45,80.45,5
20130401|2013-04-09 07:00,9,80.4,80.4,80.325,80.35,83
20130401|2013-04-09 07:30,9,80.35,80.4,80.325,80.375,34
20130401|2013-04-09 08:00,9,80.4,80.475,80.375,80.425,37
20130401|2013-04-09 08:30,9,80.525,80.675,80.525,80.625,121
20130401|2013-04-09 09:00,9,80.625,80.675,80.425,80.675,364
20130401|2013-04-09 09:30,9,80.675,80.7,80.525,80.575,389
20130401|2013-04-09 10:00,9,80.575,80.65,80.475,80.575,435
20130401|2013-04-09 10:30,9,80.6,80.65,80.5,80.6,643
20130401|2013-04-09 11:00,9,80.6,80.775,80.55,80.75,261
20130401|2013-04-09 11:30,9,80.775,80.825,80.7,80.7,307
20130401|2013-04-09 12:00,9,80.7,80.825,80.675,80.725,317
20130401|2013-04-09 12:30,9,80.725,80.875,80.725,80.725,643
20130401|2013-04-09 13:00,9,80.75,80.8,80.725,80.75,122
20130401|2013-04-09 13:30,9,80.775,80.825,80.775,80.8,65
20130401|2013-04-09 14:00,9,80.8,80.85,80.8,80.85,20
20130401|2013-04-09 14:30,9,80.85,80.975,80.85,80.975,106
20130401|2013-04-09 15:00,9,80.95,81.05,80.95,81.05,81
20130401|2013-04-09 15:30,9,80.95,81.025,80.95,81.025,13
20130401|2013-04-09 19:30,10,81,81,81,81,1
20130401|2013-04-10 01:30,10,81,81,81,81,3
20130401|2013-04-10 02:30,10,81,81,81,81,6
20130401|2013-04-10 03:00,10,81,81.025,81,81.025,5
20130401|2013-04-10 03:30,10,81.05,81.075,81.05,81.075,17
20130401|2013-04-10 05:30,10,81,81,81,81,5
20130401|2013-04-10 06:30,10,81,81,81,81,9
20130401|2013-04-10 07:00,10,81,81.1,81,81.1,19
20130401|2013-04-10 07:30,10,81.1,81.25,81.05,81.225,154
20130401|2013-04-10 08:00,10,81.225,81.4,81.225,81.3,139
20130401|2013-04-10 08:30,10,81.3,81.375,81.3,81.375,244
20130401|2013-04-10 09:00,10,81.4,81.475,81.275,81.35,592
20130401|2013-04-10 09:30,10,81.35,81.475,81.25,81.375,461
20130401|2013-04-10 10:00,10,81.35,81.45,81.25,81.425,601
20130401|2013-04-10 10:30,10,81.425,81.5,81.3,81.425,349
20130401|2013-04-10 11:00,10,81.45,81.45,81.275,81.35,104
20130401|2013-04-10 11:30,10,81.35,81.375,81.225,81.25,167
20130401|2013-04-10 12:00,10,81.225,81.35,81.125,81.225,293
20130401|2013-04-10 12:30,10,81.225,81.35,81.075,81.3,369
20130401|2013-04-10 13:00,10,81.25,81.275,81.2,81.25,52
20130401|2013-04-10 13:30,10,81.25,81.325,81.25,81.325,41
20130401|2013-04-10 14:00,10,81.325,81.35,81.225,81.35,30
20130401|2013-04-10 14:30,10,81.3,81.4,81.225,81.35,189
20130401|2013-04-10 15:00,10,81.425,81.475,81.425,81.475,66
20130401|2013-04-10 15:30,10,81.45,81.475,81.4,81.475,23
20130401|2013-04-10 18:30,11,81.45,81.7,81.45,81.7,38
20130401|2013-04-10 19:00,11,81.625,81.625,81.625,81.625,1
20130401|2013-04-10 19:30,11,81.55,81.55,81.525,81.525,2
20130401|2013-04-10 23:00,11,81.525,81.525,81.525,81.525,1
20130401|2013-04-11 06:00,11,81.55,81.575,81.55,81.575,8
20130401|2013-04-11 06:30,11,81.55,81.55,81.5,81.5,2
20130401|2013-04-11 07:00,11,81.525,81.525,81.475,81.475,6
20130401|2013-04-11 07:30,11,81.45,81.525,81.375,81.45,33
20130401|2013-04-11 08:00,11,81.35,81.5,81.35,81.475,66
20130401|2013-04-11 08:30,11,81.475,81.5,81.425,81.475,79
20130401|2013-04-11 09:00,11,81.5,81.675,81.5,81.65,330
20130401|2013-04-11 09:30,11,81.675,81.8,81.525,81.75,430
20130401|2013-04-11 10:00,11,81.75,81.775,81.675,81.775,117
20130401|2013-04-11 10:30,11,81.75,81.8,81.7,81.7,76
20130401|2013-04-11 11:00,11,81.75,81.8,81.675,81.675,74
20130401|2013-04-11 11:30,11,81.675,81.675,81.575,81.65,144
20130401|2013-04-11 12:00,11,81.65,81.725,81.6,81.625,103
20130401|2013-04-11 12:30,11,81.625,81.675,81.525,81.55,230
20130401|2013-04-11 13:00,11,81.55,81.65,81.55,81.6,63
20130401|2013-04-11 13:30,11,81.65,81.675,81.6,81.675,63
20130401|2013-04-11 14:00,11,81.675,81.675,81.675,81.675,13
20130401|2013-04-11 14:30,11,81.675,81.725,81.65,81.725,44
20130401|2013-04-11 15:00,11,81.75,81.775,81.7,81.775,19
20130401|2013-04-11 15:30,11,81.75,81.775,81.75,81.775,63
20130401|2013-04-11 17:30,12,81.8,81.825,81.8,81.825,2
20130401|2013-04-12 01:00,12,81.775,81.775,81.775,81.775,1
20130401|2013-04-12 01:30,12,81.8,81.875,81.8,81.85,17
20130401|2013-04-12 02:00,12,81.9,82,81.9,82,37
20130401|2013-04-12 02:30,12,82,82,82,82,6
20130401|2013-04-12 03:00,12,82,82,81.975,81.975,3
20130401|2013-04-12 06:00,12,81.875,81.875,81.75,81.75,50
20130401|2013-04-12 06:30,12,81.825,81.825,81.825,81.825,19
20130401|2013-04-12 07:00,12,81.825,82.05,81.825,82.05,68
20130401|2013-04-12 07:30,12,81.975,82,81.95,82,33
20130401|2013-04-12 08:00,12,81.95,82.05,81.9,81.9,104
20130401|2013-04-12 08:30,12,81.95,82,81.9,82,40
20130401|2013-04-12 09:00,12,82,82.025,81.9,82,103
20130401|2013-04-12 09:30,12,81.95,82.025,81.85,81.975,119
20130401|2013-04-12 10:00,12,81.975,82.175,81.95,82.175,363
20130401|2013-04-12 10:30,12,82.175,82.225,82.075,82.2,119
20130401|2013-04-12 11:00,12,82.175,82.2,82.125,82.15,59
20130401|2013-04-12 11:30,12,82.15,82.2,82.1,82.2,167
20130601|2012-09-24 14:30,24,97.95,97.95,97.95,97.95,1
20130601|2012-09-24 17:00,25,98.125,98.15,98.125,98.15,2
20130601|2012-09-24 18:00,25,98.1,98.1,98.1,98.1,1
20130601|2012-09-24 20:00,25,98.05,98.05,98.05,98.05,1
20130601|2012-09-25 02:30,25,98,98,98,98,2
20130601|2012-09-25 05:30,25,98.075,98.125,98.075,98.125,3
20130601|2012-09-25 06:30,25,98.1,98.1,98.1,98.1,5
20130601|2012-09-25 08:00,25,98,98,97.775,97.875,14
20130601|2012-09-25 08:30,25,97.8,98,97.8,98,23
20130601|2012-09-25 09:00,25,97.95,97.95,97.775,97.825,38
20130601|2012-09-25 09:30,25,97.75,97.825,97.675,97.725,91
20130601|2012-09-25 10:00,25,97.775,97.825,97.575,97.675,55
20130601|2012-09-25 10:30,25,97.5,97.95,97.45,97.95,101
20130601|2012-09-25 11:00,25,98,98,97.875,97.875,12
20130601|2012-09-25 11:30,25,97.9,97.9,97.725,97.725,13
20130601|2012-09-25 12:00,25,97.875,97.875,97.65,97.7,31
20130601|2012-09-25 12:30,25,97.7,97.7,97.35,97.55,132
20130601|2012-09-25 13:00,25,97.575,97.6,97.425,97.6,143
20130601|2012-09-25 13:30,25,97.575,97.575,97.55,97.55,3
20130601|2012-09-25 14:30,25,97.7,97.7,97.7,97.7,4
20130601|2012-09-25 15:00,25,97.725,97.725,97.725,97.725,1
20130601|2012-09-26 02:30,26,97.725,97.75,97.725,97.75,15
20130601|2012-09-26 04:00,26,97.675,97.675,97.65,97.65,2
20130601|2012-09-26 06:00,26,97.75,97.75,97.75,97.75,1
20130601|2012-09-26 07:00,26,97.35,97.35,97.35,97.35,1
20130601|2012-09-26 07:30,26,97.5,97.575,97.5,97.55,13
20130601|2012-09-26 08:00,26,97.55,97.55,97.55,97.55,1
20130601|2012-09-26 08:30,26,97.675,97.75,97.625,97.625,17
20130601|2012-09-26 09:00,26,97.65,97.65,97.375,97.575,36
20130601|2012-09-26 09:30,26,97.45,97.45,97.15,97.2,39
20130601|2012-09-26 10:00,26,97.225,97.325,96.95,96.95,43
20130601|2012-09-26 10:30,26,96.75,96.75,96.625,96.7,33
20130601|2012-09-26 11:00,26,96.65,96.75,96.5,96.5,57
20130601|2012-09-26 11:30,26,96.475,96.625,96.425,96.575,33
20130601|2012-09-26 12:00,26,96.45,96.7,96.45,96.7,135
20130601|2012-09-26 12:30,26,96.75,96.975,96.7,96.9,105
20130601|2012-09-26 13:00,26,96.875,96.875,96.7,96.725,87
20130601|2012-09-26 13:30,26,96.75,96.75,96.75,96.75,1
20130601|2012-09-26 14:00,26,96.9,96.95,96.9,96.95,9
20130601|2012-09-26 14:30,26,96.8,96.8,96.8,96.8,1
20130601|2012-09-26 15:00,26,97,97,97,97,2
20130601|2012-09-26 17:00,27,97.1,97.1,97.1,97.1,1
20130601|2012-09-26 19:00,27,97.05,97.05,97.05,97.05,1
20130601|2012-09-26 23:30,27,97.15,97.15,97.15,97.15,5
20130601|2012-09-27 00:00,27,97.15,97.15,97.15,97.15,1
20130601|2012-09-27 04:30,27,96.65,96.65,96.65,96.65,1
20130601|2012-09-27 05:00,27,96.65,96.65,96.65,96.65,1
20130601|2012-09-27 05:30,27,96.525,96.525,96.525,96.525,1
20130601|2012-09-27 06:30,27,96.675,96.7,96.65,96.65,24
20130601|2012-09-27 07:00,27,96.85,96.85,96.85,96.85,5
20130601|2012-09-27 07:30,27,96.85,96.85,96.85,96.85,3
20130601|2012-09-27 08:00,27,97,97.05,96.75,96.75,12
20130601|2012-09-27 08:30,27,97.1,97.125,96.825,96.825,7
20130601|2012-09-27 09:00,27,96.9,97,96.825,96.85,28
20130601|2012-09-27 09:30,27,96.9,96.95,96.775,96.925,29
20130601|2012-09-27 10:00,27,96.925,97.05,96.875,96.875,15
20130601|2012-09-27 10:30,27,96.7,96.85,96.65,96.825,31
20130601|2012-09-27 11:00,27,96.725,96.725,96.5,96.65,32
20130601|2012-09-27 11:30,27,96.725,96.9,96.7,96.85,37
20130601|2012-09-27 12:00,27,96.8,96.8,96.65,96.65,2
20130601|2012-09-27 12:30,27,96.75,97.1,96.75,96.95,145
20130601|2012-09-27 13:00,27,97.05,97.05,96.925,97,52
20130601|2012-09-27 13:30,27,96.8,96.8,96.775,96.775,5
20130601|2012-09-27 14:00,27,96.775,96.775,96.6,96.65,23
20130601|2012-09-27 14:30,27,96.8,96.8,96.8,96.8,1
20130601|2012-09-27 15:00,27,96.825,96.825,96.825,96.825,1
20130601|2012-09-27 17:00,28,97,97,96.95,96.95,4
20130601|2012-09-27 17:30,28,96.95,97,96.95,97,3
20130601|2012-09-27 18:00,28,96.875,96.875,96.875,96.875,1
20130601|2012-09-27 19:30,28,97.05,97.05,97.05,97.05,1
20130601|2012-09-28 06:30,28,96.825,96.825,96.65,96.65,6
20130601|2012-09-28 07:00,28,96.8,96.8,96.8,96.8,1
20130601|2012-09-28 07:30,28,96.925,97.475,96.7,97.475,71
20130601|2012-09-28 08:00,28,97.375,97.375,97.175,97.3,8
20130601|2012-09-28 08:30,28,97.4,97.4,97.35,97.375,6
20130601|2012-09-28 09:00,28,97.225,97.375,97.225,97.25,49
20130601|2012-09-28 09:30,28,97.25,97.8,97.25,97.775,191
20130601|2012-09-28 10:00,28,97.75,98.175,97.725,98.175,275
20130601|2012-09-28 10:30,28,98.05,98.2,97.95,98.2,53
20130601|2012-09-28 11:00,28,98.1,98.1,97.975,98,65
20130601|2012-09-28 11:30,28,97.9,98.1,97.9,98.1,183
20130601|2012-09-28 12:00,28,98.075,98.15,97.925,98.15,226
20130601|2012-09-28 12:30,28,98.075,98.15,97.925,98.15,239
20130601|2012-09-28 13:00,28,98.1,98.125,97.975,98.1,135
20130601|2012-09-28 13:30,28,98.1,98.1,98,98.1,37
20130601|2012-10-01 09:00,1,98.275,98.95,98.125,98.95,313
20130601|2012-10-01 09:30,1,98.95,99.15,98.925,99.15,187
20130601|2012-10-01 10:00,1,99.25,99.475,99.1,99.4,119
20130601|2012-10-01 10:30,1,99.45,99.45,99.25,99.35,122
20130601|2012-10-01 11:00,1,99.35,99.5,99.35,99.4,76
20130601|2012-10-01 11:30,1,99.425,99.45,99.2,99.2,25
20130601|2012-10-01 12:00,1,99.25,99.325,99.2,99.3,47
20130601|2012-10-01 12:30,1,99.3,99.45,99.2,99.45,131
20130601|2012-10-01 13:00,1,99.4,99.45,99.3,99.3,70
20130601|2012-10-01 13:30,1,99.275,99.3,99.25,99.25,11
20130601|2012-10-01 14:00,1,99.2,99.2,99.2,99.2,2
20130601|2012-10-01 14:30,1,99.3,99.3,99.225,99.225,3
20130601|2012-10-01 15:00,1,99.3,99.3,99.3,99.3,8
20130601|2012-10-01 15:30,1,99.4,99.4,99.4,99.4,1
20130601|2012-10-01 17:30,2,99.275,99.275,99.275,99.275,2
20130601|2012-10-01 22:30,2,99.5,99.5,99.5,99.5,1
20130601|2012-10-02 01:00,2,99.5,99.5,99.5,99.5,9
20130601|2012-10-02 02:00,2,99.45,99.45,99.45,99.45,4
20130601|2012-10-02 04:00,2,99.55,99.6,99.5,99.6,4
20130601|2012-10-02 06:00,2,99.575,99.575,99.525,99.575,5
20130601|2012-10-02 06:30,2,99.525,99.55,99.5,99.5,17
20130601|2012-10-02 07:00,2,99.575,99.6,99.55,99.55,16
20130601|2012-10-02 07:30,2,99.575,99.625,99.5,99.5,67
20130601|2012-10-02 08:00,2,99.5,99.6,99.425,99.575,42
20130601|2012-10-02 08:30,2,99.5,99.6,99.4,99.6,45
20130601|2012-10-02 09:00,2,99.6,99.75,99.525,99.6,202
20130601|2012-10-02 09:30,2,99.675,99.975,99.625,99.925,96
20130601|2012-10-02 10:00,2,99.975,100,99.7,99.7,154
20130601|2012-10-02 10:30,2,99.7,99.8,99.6,99.6,19
20130601|2012-10-02 11:00,2,99.65,99.8,99.6,99.725,30
20130601|2012-10-02 11:30,2,99.675,99.8,99.65,99.75,108
20130601|2012-10-02 12:00,2,99.75,99.9,99.7,99.85,73
20130601|2012-10-02 12:30,2,99.85,99.975,99.675,99.975,115
20130601|2012-10-02 13:00,2,99.9,99.9,99.775,99.775,92
20130601|2012-10-02 13:30,2,99.775,99.775,99.7,99.7,8
20130601|2012-10-02 14:00,2,99.675,99.675,99.675,99.675,1
20130601|2012-10-02 14:30,2,99.65,99.65,99.625,99.625,2
20130601|2012-10-02 15:00,2,99.5,99.5,99.5,99.5,3
20130601|2012-10-02 15:30,2,99.7,99.9,99.575,99.575,19
20130601|2012-10-02 21:00,3,99.75,99.75,99.75,99.75,1
20130601|2012-10-02 22:30,3,99.775,99.775,99.775,99.775,7
20130601|2012-10-03 00:00,3,99.9,99.9,99.9,99.9,3
20130601|2012-10-03 00:30,3,99.9,99.9,99.9,99.9,5
20130601|2012-10-03 01:00,3,99.9,99.9,99.9,99.9,3
20130601|2012-10-03 01:30,3,99.9,99.9,99.9,99.9,7
20130601|2012-10-03 02:00,3,99.975,100,99.975,100,51
20130601|2012-10-03 02:30,3,99.95,99.95,99.95,99.95,11
20130601|2012-10-03 03:00,3,99.95,99.95,99.95,99.95,5
20130601|2012-10-03 03:30,3,99.95,99.95,99.95,99.95,6
20130601|2012-10-03 04:30,3,99.95,99.95,99.95,99.95,3
20130601|2012-10-03 05:30,3,100.025,100.05,100.025,100.025,17
20130601|2012-10-03 06:00,3,99.95,100.025,99.95,100.025,2
20130601|2012-10-03 06:30,3,100.025,100.1,99.925,100.1,24
20130601|2012-10-03 07:30,3,99.8,99.8,99.8,99.8,2
20130601|2012-10-03 08:00,3,99.825,99.825,99.8,99.8,2
20130601|2012-10-03 09:00,3,99.8,99.875,99.65,99.65,49
20130601|2012-10-03 09:30,3,99.65,99.725,99.5,99.6,88
20130601|2012-10-03 10:00,3,99.675,99.9,99.525,99.65,163
20130601|2012-10-03 10:30,3,99.725,99.975,99.725,99.875,185
20130601|2012-10-03 11:00,3,99.875,100.025,99.875,99.925,179
20130601|2012-10-03 11:30,3,99.925,100,99.825,99.925,34
20130601|2012-10-03 12:00,3,99.975,100,99.075,99.55,135
20130601|2012-10-03 12:30,3,99.5,99.5,99.325,99.4,139
20130601|2012-10-03 13:00,3,99.4,99.425,99.325,99.35,121
20130601|2012-10-03 13:30,3,99.35,99.4,99.35,99.35,5
20130601|2012-10-03 14:00,3,99.35,99.35,99.3,99.3,16
20130601|2012-10-03 14:30,3,99.275,99.275,99.25,99.25,4
20130601|2012-10-03 15:00,3,99.25,99.4,99.25,99.25,9
20130601|2012-10-03 15:30,3,99.25,99.275,99.2,99.2,14
20130601|2012-10-03 20:30,4,99.45,99.45,99.45,99.45,2
20130601|2012-10-03 22:00,4,99.45,99.45,99.45,99.45,3
20130601|2012-10-04 01:00,4,99.5,99.5,99.5,99.5,1
20130601|2012-10-04 04:30,4,99.5,99.5,99.5,99.5,3
20130601|2012-10-04 05:00,4,99.5,99.55,99.5,99.55,18
20130601|2012-10-04 05:30,4,99.55,99.55,99.55,99.55,2
20130601|2012-10-04 06:00,4,99.55,99.55,99.55,99.55,1
20130601|2012-10-04 06:30,4,99.55,99.55,99.475,99.55,23
20130601|2012-10-04 07:00,4,99.625,99.65,99.5,99.5,6
20130601|2012-10-04 07:30,4,99.625,99.725,99.625,99.725,4
20130601|2012-10-04 08:00,4,99.725,99.725,99.6,99.6,8
20130601|2012-10-04 08:30,4,99.6,99.825,99.6,99.7,33
20130601|2012-10-04 09:00,4,99.7,100,99.7,99.875,79
20130601|2012-10-04 09:30,4,99.9,99.975,99.7,99.7,114
20130601|2012-10-04 10:00,4,99.725,99.75,99.525,99.55,178
20130601|2012-10-04 10:30,4,99.525,99.525,99.175,99.2,99
20130601|2012-10-04 11:00,4,99.175,99.175,98.925,99,131
20130601|2012-10-04 11:30,4,99,99.05,98.875,98.875,43
20130601|2012-10-04 12:00,4,98.8,99.05,98.8,99.05,114
20130601|2012-10-04 12:30,4,99.175,99.2,98.425,98.425,147
20130601|2012-10-04 13:00,4,98.425,98.475,98.3,98.3,85
20130601|2012-10-04 13:30,4,98.3,98.55,98.25,98.45,46
20130601|2012-10-04 14:00,4,98.375,98.375,98.3,98.3,8
20130601|2012-10-04 14:30,4,98.25,98.35,98.2,98.35,22
20130601|2012-10-04 15:00,4,98.425,98.425,98.4,98.4,30
20130601|2012-10-04 15:30,4,98.2,98.325,98.2,98.325,8
20130601|2012-10-04 17:00,5,98.525,98.525,98.525,98.525,1
20130601|2012-10-04 18:30,5,98.35,98.525,98.35,98.5,28
20130601|2012-10-04 20:00,5,98.275,98.275,98.275,98.275,4
20130601|2012-10-04 20:30,5,98.275,98.275,98.25,98.25,5
20130601|2012-10-05 03:00,5,98.45,98.45,98.4,98.425,4
20130601|2012-10-05 04:00,5,98.525,98.525,98.525,98.525,1
20130601|2012-10-05 04:30,5,98.525,98.725,98.525,98.7,31
20130601|2012-10-05 05:30,5,98.625,98.625,98.625,98.625,2
20130601|2012-10-05 06:00,5,98.625,98.725,98.625,98.725,7
20130601|2012-10-05 06:30,5,98.7,98.7,98.7,98.7,2
20130601|2012-10-05 07:00,5,98.625,98.7,98.525,98.7,57
20130601|2012-10-05 07:30,5,98.575,98.75,98.55,98.725,13
20130601|2012-10-05 08:00,5,98.825,98.825,98.525,98.525,12
20130601|2012-10-05 08:30,5,98.775,98.9,98.55,98.9,21
20130601|2012-10-05 09:00,5,98.9,99.15,98.8,99.15,32
20130601|2012-10-05 09:30,5,99.1,99.175,99,99.05,31
20130601|2012-10-05 10:00,5,98.95,99.225,98.95,99.225,59
20130601|2012-10-05 10:30,5,99.15,99.25,98.85,98.875,74
20130601|2012-10-05 11:00,5,98.825,99.125,98.8,99.025,86
20130601|2012-10-05 11:30,5,99.075,99.275,99.025,99.2,42
20130601|2012-10-05 12:00,5,99.275,99.3,98.95,99.05,40
20130601|2012-10-05 12:30,5,99.25,99.375,98.95,99.025,125
20130601|2012-10-05 13:00,5,99.1,99.45,99.1,99.4,76
20130601|2012-10-05 13:30,5,99.4,99.4,99.25,99.25,35
20130601|2012-10-08 09:00,8,99.275,99.3,99,99.25,26
20130601|2012-10-08 09:30,8,99.375,99.525,99.375,99.425,43
20130601|2012-10-08 10:00,8,99.375,99.375,99.25,99.25,9
20130601|2012-10-08 10:30,8,99.65,99.65,99.225,99.225,17
20130601|2012-10-08 11:00,8,99.125,99.225,99.125,99.175,5
20130601|2012-10-08 11:30,8,99.2,99.2,99.075,99.175,13
20130601|2012-10-08 12:00,8,99.275,99.45,99.175,99.275,33
20130601|2012-10-08 12:30,8,99.3,99.3,98.625,98.625,92
20130601|2012-10-08 13:00,8,98.6,98.725,98.475,98.675,129
20130601|2012-10-08 14:00,8,98.65,98.65,98.65,98.65,3
20130601|2012-10-08 14:30,8,98.65,98.65,98.6,98.6,13
20130601|2012-10-08 15:00,8,98.675,98.675,98.6,98.6,20
20130601|2012-10-08 15:30,8,98.55,98.55,98.55,98.55,10
20130601|2012-10-08 17:30,9,98.625,98.85,98.625,98.85,4
20130601|2012-10-08 18:00,9,98.7,98.75,98.7,98.75,4
20130601|2012-10-08 22:30,9,98.7,98.7,98.65,98.65,4
20130601|2012-10-09 00:00,9,98.65,98.65,98.65,98.65,3
20130601|2012-10-09 04:30,9,98.85,98.85,98.85,98.85,1
20130601|2012-10-09 06:30,9,98.65,98.65,98.65,98.65,1
20130601|2012-10-09 07:00,9,98.525,98.525,98.525,98.525,1
20130601|2012-10-09 07:30,9,98.575,98.575,98.275,98.275,7
20130601|2012-10-09 08:00,9,98.375,98.375,97.775,98.15,106
20130601|2012-10-09 08:30,9,98.15,98.5,98.15,98.5,18
20130601|2012-10-09 09:00,9,98.375,98.7,98.075,98.6,59
20130601|2012-10-09 09:30,9,98.55,98.675,98.55,98.55,15
20130601|2012-10-09 10:00,9,98.5,99.225,98.5,99.225,84
20130601|2012-10-09 10:30,9,99.25,99.75,99.225,99.675,147
20130601|2012-10-09 11:00,9,99.55,99.8,99.55,99.725,66
20130601|2012-10-09 11:30,9,99.8,99.875,99.7,99.775,112
20130601|2012-10-09 12:00,9,99.825,99.85,99.7,99.7,41
20130601|2012-10-09 12:30,9,99.8,99.85,99.5,99.625,77
20130601|2012-10-09 13:00,9,99.75,99.8,99.65,99.65,94
20130601|2012-10-09 13:30,9,99.65,99.65,99.6,99.6,10
20130601|2012-10-09 14:00,9,99.625,99.625,99.625,99.625,6
20130601|2012-10-09 15:00,9,99.8,99.8,99.8,99.8,2
20130601|2012-10-09 15:30,9,99.8,99.8,99.7,99.7,12
20130601|2012-10-09 19:30,10,99.75,99.75,99.75,99.75,1
20130601|2012-10-09 21:30,10,99.65,99.65,99.625,99.625,2
20130601|2012-10-10 01:00,10,99.75,99.75,99.75,99.75,1
20130601|2012-10-10 01:30,10,99.75,99.75,99.75,99.75,1
20130601|2012-10-10 03:30,10,99.75,99.75,99.75,99.75,1
20130601|2012-10-10 04:00,10,99.75,99.775,99.75,99.775,6
20130601|2012-10-10 05:00,10,99.75,99.75,99.75,99.75,3
20130601|2012-10-10 06:00,10,99.775,99.8,99.775,99.775,10
20130601|2012-10-10 06:30,10,99.775,99.775,99.775,99.775,1
20130601|2012-10-10 07:30,10,99.7,99.7,99.7,99.7,1
20130601|2012-10-10 08:00,10,99.675,99.75,99.675,99.75,6
20130601|2012-10-10 08:30,10,99.775,99.9,99.775,99.8,39
20130601|2012-10-10 09:00,10,99.7,100.075,99.6,100.025,317
20130601|2012-10-10 09:30,10,100.05,100.175,100.05,100.1,195
20130601|2012-10-10 10:00,10,100.1,100.2,100.075,100.075,97
20130601|2012-10-10 10:30,10,100.125,100.25,100.075,100.075,121
20130601|2012-10-10 11:00,10,100.075,100.2,100.075,100.175,55
20130601|2012-10-10 11:30,10,100.225,100.25,100.125,100.225,73
20130601|2012-10-10 12:00,10,100.225,100.25,100.1,100.2,88
20130601|2012-10-10 12:30,10,100.225,100.375,100.075,100.325,187
20130601|2012-10-10 13:00,10,100.325,100.35,100.225,100.325,132
20130601|2012-10-10 13:30,10,100.375,100.4,100.325,100.35,27
20130601|2012-10-10 14:00,10,100.325,100.375,100.275,100.375,33
20130601|2012-10-10 14:30,10,100.425,100.425,100.4,100.4,15
20130601|2012-10-10 15:00,10,100.35,100.35,100.05,100.175,49
20130601|2012-10-10 15:30,10,100.2,100.2,100.05,100.15,20
20130601|2012-10-10 17:00,11,100.2,100.2,100.2,100.2,1
20130601|2012-10-10 18:00,11,100.1,100.1,100.1,100.1,1
20130601|2012-10-10 18:30,11,100.1,100.1,99.95,99.95,6
20130601|2012-10-10 19:00,11,100.05,100.05,100.05,100.05,1
20130601|2012-10-10 20:00,11,100,100,100,100,1
20130601|2012-10-10 21:30,11,100,100,99.975,99.975,4
20130601|2012-10-11 01:00,11,99.95,99.95,99.95,99.95,1
20130601|2012-10-11 01:30,11,100.15,100.15,100.15,100.15,1
20130601|2012-10-11 06:30,11,100.05,100.05,100.05,100.05,2
20130601|2012-10-11 07:00,11,100.15,100.15,100,100,6
20130601|2012-10-11 07:30,11,100.15,100.7,100.15,100.575,145
20130601|2012-10-11 08:00,11,100.6,100.775,100.575,100.775,35
20130601|2012-10-11 08:30,11,100.8,100.8,100.6,100.7,35
20130601|2012-10-11 09:00,11,100.6,100.8,100.6,100.7,210
20130601|2012-10-11 09:30,11,100.675,100.9,100.675,100.85,83
20130601|2012-10-11 10:00,11,100.825,100.95,100.7,100.7,107
20130601|2012-10-11 10:30,11,100.775,100.8,100.6,100.6,103
20130601|2012-10-11 11:00,11,100.7,100.7,100.15,100.375,148
20130601|2012-10-11 11:30,11,100.375,100.375,100.175,100.375,141
20130601|2012-10-11 12:00,11,100.375,100.725,100.35,100.7,89
20130601|2012-10-11 12:30,11,100.675,101.175,100.675,101.175,326
20130601|2012-10-11 13:00,11,101.15,101.2,101.05,101.05,130
20130601|2012-10-11 13:30,11,101.05,101.1,101,101,37
20130601|2012-10-11 14:00,11,101,101,100.925,100.925,21
20130601|2012-10-11 15:00,11,100.925,101,100.925,101,3
20130601|2012-10-11 15:30,11,100.925,101.1,100.85,100.85,41
20130601|2012-10-11 18:00,12,101.025,101.025,101.025,101.025,1
20130601|2012-10-11 19:30,12,101,101.025,101,101,17
20130601|2012-10-11 21:30,12,101,101,101,101,8
20130601|2012-10-11 22:00,12,100.95,101.1,100.925,101.1,20
20130601|2012-10-12 01:00,12,101.075,101.075,101.075,101.075,5
20130601|2012-10-12 02:30,12,101.15,101.15,101.15,101.15,2
20130601|2012-10-12 05:00,12,101.2,101.2,101.075,101.075,2
20130601|2012-10-12 05:30,12,101.05,101.05,101.05,101.05,1
20130601|2012-10-12 07:00,12,100.95,100.95,100.9,100.9,11
20130601|2012-10-12 07:30,12,100.9,100.9,100.825,100.825,15
20130601|2012-10-12 08:00,12,100.875,100.9,100.875,100.9,12
20130601|2012-10-12 08:30,12,100.9,101.075,100.9,101.075,8
20130601|2012-10-12 09:00,12,100.95,101.075,100.825,101,106
20130601|2012-10-12 09:30,12,100.9,101.025,100.9,101,39
20130601|2012-10-12 10:00,12,100.95,100.95,100.8,100.8,63
20130601|2012-10-12 10:30,12,100.775,100.975,100.65,100.825,89
20130601|2012-10-12 11:00,12,100.825,100.875,100.55,100.75,90
20130601|2012-10-12 11:30,12,100.75,100.85,100.65,100.7,27
20130601|2012-10-12 12:00,12,100.7,100.75,100.7,100.75,4
20130601|2012-10-12 12:30,12,100.85,100.925,100.725,100.875,176
20130601|2012-10-12 13:00,12,100.85,100.85,100.625,100.625,45
20130601|2012-10-12 13:30,12,100.65,100.675,100.55,100.55,29
20130601|2012-10-15 09:00,15,100.475,100.5,99.8,99.875,271
20130601|2012-10-15 09:30,15,99.8,100.05,99.7,99.725,99
20130601|2012-10-15 10:00,15,99.7,99.925,99.7,99.825,32
20130601|2012-10-15 10:30,15,99.85,99.95,99.825,99.925,11
20130601|2012-10-15 11:00,15,99.95,100.175,99.95,100.125,39
20130601|2012-10-15 11:30,15,100.15,100.225,100.1,100.175,49
20130601|2012-10-15 12:00,15,100.2,100.225,100.05,100.05,16
20130601|2012-10-15 12:30,15,100.05,100.2,99.925,99.975,108
20130601|2012-10-15 13:00,15,100,100.05,99.95,99.95,45
20130601|2012-10-15 13:30,15,100.025,100.075,100.025,100.075,6
20130601|2012-10-15 14:00,15,100.025,100.025,99.95,99.975,7
20130601|2012-10-15 14:30,15,100,100,100,100,1
20130601|2012-10-15 15:00,15,99.925,99.975,99.925,99.95,6
20130601|2012-10-15 15:30,15,100,100.075,100,100.075,12
20130601|2012-10-15 18:00,16,99.9,99.9,99.9,99.9,1
20130601|2012-10-15 21:00,16,99.9,99.9,99.9,99.9,2
20130601|2012-10-15 21:30,16,100.075,100.075,100.075,100.075,1
20130601|2012-10-15 22:00,16,100.075,100.075,100.075,100.075,1
20130601|2012-10-16 06:30,16,99.95,99.95,99.875,99.875,4
20130601|2012-10-16 07:00,16,99.975,99.975,99.95,99.95,3
20130601|2012-10-16 07:30,16,99.975,100.15,99.975,100.15,19
20130601|2012-10-16 08:00,16,100.175,100.225,100.175,100.2,9
20130601|2012-10-16 08:30,16,100.2,100.3,100,100,190
20130601|2012-10-16 09:00,16,100.1,100.2,99.9,99.9,62
20130601|2012-10-16 09:30,16,100.125,100.225,100,100.225,36
20130601|2012-10-16 10:00,16,100.25,100.275,100.125,100.2,25
20130601|2012-10-16 10:30,16,100.05,100.25,100.025,100.225,19
20130601|2012-10-16 11:00,16,100.25,100.275,100.125,100.25,14
20130601|2012-10-16 11:30,16,100.225,100.225,100.125,100.15,22
20130601|2012-10-16 12:00,16,100.125,100.175,100.075,100.15,20
20130601|2012-10-16 12:30,16,100.125,100.175,99.875,99.925,104
20130601|2012-10-16 13:00,16,99.925,99.975,99.775,99.8,42
20130601|2012-10-16 13:30,16,99.75,99.85,99.75,99.825,8
20130601|2012-10-16 14:00,16,99.95,99.95,99.95,99.95,1
20130601|2012-10-16 14:30,16,99.875,99.875,99.875,99.875,1
20130601|2012-10-16 15:00,16,99.875,99.9,99.825,99.825,5
20130601|2012-10-16 15:30,16,99.825,99.825,99.775,99.775,4
20130601|2012-10-16 17:00,17,99.6,99.6,99.6,99.6,5
20130601|2012-10-16 19:00,17,99.8,99.8,99.8,99.8,1
20130601|2012-10-17 01:30,17,99.825,99.825,99.825,99.825,1
20130601|2012-10-17 02:30,17,99.825,99.825,99.825,99.825,2
20130601|2012-10-17 04:30,17,99.75,99.75,99.75,99.75,2
20130601|2012-10-17 06:00,17,99.825,99.825,99.825,99.825,1
20130601|2012-10-17 06:30,17,99.825,99.85,99.725,99.725,5
20130601|2012-10-17 07:00,17,99.675,99.7,99.6,99.65,10
20130601|2012-10-17 07:30,17,99.7,99.85,99.65,99.85,9
20130601|2012-10-17 08:00,17,99.6,99.7,99.55,99.7,8
20130601|2012-10-17 08:30,17,99.7,99.75,99.525,99.7,17
20130601|2012-10-17 09:00,17,99.7,99.825,99.625,99.625,38
20130601|2012-10-17 09:30,17,99.6,99.675,99.35,99.65,49
20130601|2012-10-17 10:00,17,99.6,99.675,99.55,99.675,74
20130601|2012-10-17 10:30,17,99.675,99.675,99.45,99.45,79
20130601|2012-10-17 11:00,17,99.5,99.8,99.5,99.75,21
20130601|2012-10-17 11:30,17,99.7,99.875,99.675,99.875,34
20130601|2012-10-17 12:00,17,99.8,99.85,99.725,99.825,42
20130601|2012-10-17 12:30,17,99.875,100.05,99.875,99.975,154
20130601|2012-10-17 13:00,17,99.95,100.05,99.95,100.05,26
20130601|2012-10-17 13:30,17,100,100.1,100,100,18
20130601|2012-10-17 14:00,17,100,100,99.975,99.975,4
20130601|2012-10-17 14:30,17,99.95,99.95,99.95,99.95,2
20130601|2012-10-17 15:30,17,99.9,100.05,99.9,100.05,12
20130601|2012-10-17 17:00,18,100.05,100.05,100.05,100.05,4
20130601|2012-10-17 20:30,18,100.05,100.05,100.05,100.05,1
20130601|2012-10-18 05:30,18,100.05,100.05,100.05,100.05,1
20130601|2012-10-18 06:00,18,99.9,99.9,99.85,99.85,2
20130601|2012-10-18 07:00,18,99.85,99.85,99.825,99.825,2
20130601|2012-10-18 08:00,18,99.95,100.1,99.95,100.1,4
20130601|2012-10-18 08:30,18,100,100.125,99.85,99.9,16
20130601|2012-10-18 09:00,18,99.9,100.175,99.75,100.175,119
20130601|2012-10-18 09:30,18,100.2,100.3,99.95,100.05,240
20130601|2012-10-18 10:00,18,100.05,100.25,100.05,100.25,134
20130601|2012-10-18 10:30,18,100.25,100.3,100.15,100.275,82
20130601|2012-10-18 11:00,18,100.275,100.3,100.1,100.225,116
20130601|2012-10-18 11:30,18,100.25,100.325,100.2,100.3,61
20130601|2012-10-18 12:00,18,100.3,100.475,100.2,100.45,67
20130601|2012-10-18 12:30,18,100.475,100.6,100.3,100.6,280
20130601|2012-10-18 13:00,18,100.575,100.6,100.475,100.5,111
20130601|2012-10-18 13:30,18,100.45,100.55,100.45,100.45,53
20130601|2012-10-18 14:00,18,100.475,100.6,100.45,100.6,15
20130601|2012-10-18 14:30,18,100.5,100.6,100.5,100.6,8
20130601|2012-10-18 15:30,18,100.65,100.675,100.65,100.675,4
20130601|2012-10-19 06:00,19,100.575,100.575,100.575,100.575,2
20130601|2012-10-19 06:30,19,100.7,100.75,100.7,100.75,3
20130601|2012-10-19 07:30,19,100.525,100.525,100.525,100.525,1
20130601|2012-10-19 08:00,19,100.625,100.625,100.625,100.625,1
20130601|2012-10-19 08:30,19,100.625,100.625,100.6,100.6,3
20130601|2012-10-19 09:00,19,100.725,100.85,100.675,100.75,78
20130601|2012-10-19 09:30,19,100.775,100.875,100.7,100.775,110
20130601|2012-10-19 10:00,19,100.825,100.975,100.8,100.925,202
20130601|2012-10-19 10:30,19,100.925,100.975,100.75,100.75,120
20130601|2012-10-19 11:00,19,100.775,100.825,100.75,100.8,17
20130601|2012-10-19 11:30,19,100.8,100.875,100.725,100.725,45
20130601|2012-10-19 12:00,19,100.8,100.875,100.7,100.725,115
20130601|2012-10-19 12:30,19,100.675,100.825,100.625,100.775,202
20130601|2012-10-19 13:00,19,100.775,100.825,100.65,100.725,95
20130601|2012-10-19 13:30,19,100.725,100.725,100.65,100.65,6
20130601|2012-10-22 09:00,22,100.625,100.875,100.525,100.875,60
20130601|2012-10-22 09:30,22,100.85,100.875,100.5,100.65,83
20130601|2012-10-22 10:00,22,100.625,100.675,100.25,100.35,119
20130601|2012-10-22 10:30,22,100.3,100.65,100.275,100.65,153
20130601|2012-10-22 11:00,22,100.75,100.9,100.75,100.8,248
20130601|2012-10-22 11:30,22,100.8,100.95,100.8,100.875,86
20130601|2012-10-22 12:00,22,100.85,100.975,100.85,100.975,63
20130601|2012-10-22 12:30,22,100.95,101,100.8,100.85,178
20130601|2012-10-22 13:00,22,100.85,100.85,100.6,100.6,56
20130601|2012-10-22 13:30,22,100.65,100.65,100.55,100.6,13
20130601|2012-10-22 14:00,22,100.425,100.5,100.3,100.475,37
20130601|2012-10-22 15:30,22,100.65,100.675,100.65,100.675,2
20130601|2012-10-22 23:00,23,100.5,100.5,100.45,100.45,4
20130601|2012-10-23 06:00,23,100.75,100.75,100.75,100.75,1
20130601|2012-10-23 07:00,23,100.7,100.725,100.65,100.7,4
20130601|2012-10-23 07:30,23,100.675,100.725,100.675,100.725,2
20130601|2012-10-23 08:00,23,100.75,100.75,100.55,100.55,11
20130601|2012-10-23 08:30,23,100.5,100.55,100.375,100.4,26
20130601|2012-10-23 09:00,23,100.35,100.675,100.35,100.4,125
20130601|2012-10-23 09:30,23,100.4,100.5,100.175,100.375,67
20130601|2012-10-23 10:00,23,100.325,100.325,100.125,100.175,59
20130601|2012-10-23 10:30,23,100.25,100.275,100.175,100.25,45
20130601|2012-10-23 11:00,23,100.275,100.3,100.25,100.3,69
20130601|2012-10-23 11:30,23,100.3,100.5,100.3,100.475,19
20130601|2012-10-23 12:00,23,100.425,100.425,100.275,100.325,11
20130601|2012-10-23 12:30,23,100.35,100.475,100.275,100.45,94
20130601|2012-10-23 13:00,23,100.425,100.475,100.35,100.35,67
20130601|2012-10-23 13:30,23,100.35,100.35,100.35,100.35,2
20130601|2012-10-23 14:30,23,100.4,100.4,100.3,100.3,6
20130601|2012-10-23 15:00,23,100.25,100.25,100.25,100.25,5
20130601|2012-10-23 15:30,23,100.175,100.3,100.15,100.3,5
20130601|2012-10-23 17:00,24,100.175,100.175,100.175,100.175,1
20130601|2012-10-23 17:30,24,100.2,100.2,100.15,100.15,2
20130601|2012-10-23 20:00,24,100,100,100,100,1
20130601|2012-10-24 04:00,24,100.1,100.175,100.1,100.175,3
20130601|2012-10-24 06:00,24,100.15,100.175,100.15,100.175,2
20130601|2012-10-24 06:30,24,100.25,100.25,100.2,100.2,10
20130601|2012-10-24 07:00,24,100.125,100.15,100.125,100.15,7
20130601|2012-10-24 07:30,24,100.125,100.125,100.125,100.125,1
20130601|2012-10-24 08:00,24,100.275,100.275,100.025,100.15,33
20130601|2012-10-24 08:30,24,100.2,100.2,100.125,100.15,5
20130601|2012-10-24 09:00,24,100.1,100.425,100.1,100.3,85
20130601|2012-10-24 09:30,24,100.35,100.475,100.3,100.4,76
20130601|2012-10-24 10:00,24,100.4,100.6,100.375,100.55,90
20130601|2012-10-24 10:30,24,100.525,100.6,100.45,100.475,69
20130601|2012-10-24 11:00,24,100.5,100.575,100.45,100.525,27
20130601|2012-10-24 11:30,24,100.55,100.725,100.55,100.675,35
20130601|2012-10-24 12:00,24,100.7,100.725,100.575,100.575,43
20130601|2012-10-24 12:30,24,100.625,100.75,100.525,100.75,148
20130601|2012-10-24 13:00,24,100.75,100.75,100.675,100.7,38
20130601|2012-10-24 14:30,24,100.75,100.775,100.75,100.775,6
20130601|2012-10-24 15:00,24,100.55,100.55,100.55,100.55,1
20130601|2012-10-25 04:00,25,100.675,100.675,100.675,100.675,1
20130601|2012-10-25 06:00,25,100.675,100.675,100.675,100.675,1
20130601|2012-10-25 08:00,25,100.65,100.65,100.575,100.65,7
20130601|2012-10-25 08:30,25,100.525,100.525,100.4,100.4,6
20130601|2012-10-25 09:00,25,100.4,100.45,100.2,100.2,194
20130601|2012-10-25 09:30,25,100.225,100.225,100.15,100.175,124
20130601|2012-10-25 10:00,25,100.175,100.275,100.15,100.175,47
20130601|2012-10-25 10:30,25,100.15,100.225,100,100.175,57
20130601|2012-10-25 11:00,25,100.2,100.25,100.125,100.125,30
20130601|2012-10-25 11:30,25,100.125,100.225,100.075,100.125,23
20130601|2012-10-25 12:00,25,100.15,100.15,100.025,100.05,19
20130601|2012-10-25 12:30,25,100.125,100.5,100.1,100.5,106
20130601|2012-10-25 13:00,25,100.5,100.5,100.375,100.375,38
20130601|2012-10-25 13:30,25,100.425,100.5,100.425,100.475,7
20130601|2012-10-25 14:00,25,100.475,100.475,100.35,100.35,8
20130601|2012-10-25 15:00,25,100.4,100.5,100.4,100.425,3
20130601|2012-10-25 15:30,25,100.35,100.35,100.225,100.225,5
20130601|2012-10-25 17:30,26,100.35,100.35,100.325,100.325,2
20130601|2012-10-25 21:00,26,100.275,100.275,100.275,100.275,1
20130601|2012-10-25 22:30,26,100.35,100.35,100.35,100.35,1
20130601|2012-10-26 04:00,26,100.4,100.4,100.4,100.4,4
20130601|2012-10-26 05:00,26,100.45,100.45,100.45,100.45,1
20130601|2012-10-26 05:30,26,100.5,100.5,100.45,100.45,4
20130601|2012-10-26 06:30,26,100.5,100.55,100.5,100.55,21
20130601|2012-10-26 07:00,26,100.575,100.6,100.575,100.6,2
20130601|2012-10-26 07:30,26,100.675,100.675,100.6,100.65,4
20130601|2012-10-26 08:00,26,100.65,100.9,100.65,100.775,31
20130601|2012-10-26 08:30,26,100.775,100.775,100.75,100.75,6
20130601|2012-10-26 09:00,26,100.625,100.675,100.45,100.575,43
20130601|2012-10-26 09:30,26,100.625,100.8,100.15,100.2,173
20130601|2012-10-26 10:00,26,100.225,100.325,100.225,100.3,63
20130601|2012-10-26 10:30,26,100.325,100.325,100.325,100.325,5
20130601|2012-10-26 11:00,26,100.5,100.6,100.35,100.575,21
20130601|2012-10-26 11:30,26,100.45,100.55,100.45,100.5,14
20130601|2012-10-26 12:00,26,100.575,100.7,100.575,100.7,27
20130601|2012-10-26 12:30,26,100.625,100.725,100.5,100.7,117
20130601|2012-10-26 13:00,26,100.65,100.7,100.55,100.55,54
20130601|2012-10-26 13:30,26,100.575,100.575,100.575,100.575,2
20130601|2012-10-29 09:00,29,100.275,100.475,99.075,99.925,154
20130601|2012-10-29 09:30,29,99.95,100,99.6,99.75,46
20130601|2012-10-29 10:00,29,99.625,99.775,99.5,99.775,128
20130601|2012-10-29 10:30,29,99.875,99.925,99.7,99.7,10
20130601|2012-10-29 11:00,29,99.7,99.85,99.65,99.75,20
20130601|2012-10-29 11:30,29,99.7,99.8,99.7,99.75,9
20130601|2012-10-29 12:00,29,99.8,99.925,99.775,99.925,12
20130601|2012-10-29 12:30,29,99.85,100.075,99.85,99.975,27
20130601|2012-10-29 13:00,29,100,100.05,99.95,99.95,81
20130601|2012-10-29 13:30,29,99.95,99.95,99.95,99.95,3
20130601|2012-10-29 14:00,29,100,100.025,99.95,99.95,4
20130601|2012-10-29 14:30,29,100.075,100.075,100.075,100.075,2
20130601|2012-10-29 15:00,29,100.075,100.1,100.075,100.1,4
20130601|2012-10-29 17:30,30,100.075,100.075,100.05,100.05,3
20130601|2012-10-29 18:00,30,100.2,100.275,100.2,100.275,3
20130601|2012-10-29 20:30,30,100.2,100.2,100.2,100.2,1
20130601|2012-10-30 06:30,30,100.35,100.35,100.35,100.35,1
20130601|2012-10-30 07:00,30,100.225,100.25,100.225,100.25,3
20130601|2012-10-30 07:30,30,99.95,99.95,99.95,99.95,1
20130601|2012-10-30 08:00,30,100.2,100.2,100.2,100.2,1
20130601|2012-10-30 08:30,30,100.2,100.325,100.15,100.325,7
20130601|2012-10-30 09:00,30,100.175,100.375,100.175,100.275,27
20130601|2012-10-30 09:30,30,100.3,100.4,100.275,100.35,36
20130601|2012-10-30 10:00,30,100.375,100.425,100.375,100.425,20
20130601|2012-10-30 10:30,30,100.35,100.45,100.325,100.45,21
20130601|2012-10-30 11:00,30,100.425,100.7,100.4,100.6,157
20130601|2012-10-30 11:30,30,100.6,100.6,100.425,100.425,30
20130601|2012-10-30 12:00,30,100.425,100.425,100.275,100.4,40
20130601|2012-10-30 12:30,30,100.45,100.575,100.425,100.575,121
20130601|2012-10-30 13:00,30,100.5,100.575,100.475,100.5,26
20130601|2012-10-30 13:30,30,100.475,100.475,100.425,100.425,3
20130601|2012-10-30 14:30,30,100.35,100.35,100.35,100.35,2
20130601|2012-10-30 15:00,30,100.4,100.4,100.4,100.4,1
20130601|2012-10-30 15:30,30,100.5,100.55,100.5,100.55,2
20130601|2012-10-30 17:00,31,100.35,100.55,100.35,100.55,3
20130601|2012-10-31 02:30,31,100.525,100.525,100.525,100.525,1
20130601|2012-10-31 05:30,31,100.35,100.35,100.35,100.35,1
20130601|2012-10-31 06:00,31,100.35,100.35,100.35,100.35,1
20130601|2012-10-31 07:30,31,100.35,100.525,100.35,100.525,2
20130601|2012-10-31 08:00,31,100.4,100.425,100.35,100.425,103
20130601|2012-10-31 08:30,31,100.5,100.5,100.425,100.425,2
20130601|2012-10-31 09:00,31,100.55,100.7,100.475,100.65,188
20130601|2012-10-31 09:30,31,100.625,100.875,100.625,100.75,376
20130601|2012-10-31 10:00,31,100.7,100.925,100.7,100.825,182
20130601|2012-10-31 10:30,31,100.85,100.925,100.85,100.925,151
20130601|2012-10-31 11:00,31,100.9,100.9,100.75,100.85,33
20130601|2012-10-31 11:30,31,100.775,100.85,100.75,100.75,29
20130601|2012-10-31 12:00,31,100.8,100.8,100.575,100.575,25
20130601|2012-10-31 12:30,31,100.55,100.575,100.275,100.35,178
20130601|2012-10-31 13:00,31,100.4,100.45,100.325,100.35,45
20130601|2012-10-31 13:30,31,100.35,100.35,100.3,100.325,20
20130601|2012-10-31 14:00,31,100.35,100.35,100.35,100.35,1
20130601|2012-10-31 15:00,31,100.4,100.475,100.4,100.475,14
20130601|2012-10-31 15:30,31,100.525,100.525,100.525,100.525,1
20130601|2012-10-31 17:00,1,100.5,100.5,100.5,100.5,1
20130601|2012-10-31 18:30,1,100.65,100.75,100.65,100.75,11
20130601|2012-10-31 19:00,1,100.75,100.75,100.75,100.75,1
20130601|2012-10-31 19:30,1,100.75,100.75,100.75,100.75,1
20130601|2012-10-31 20:00,1,100.75,100.75,100.75,100.75,2
20130601|2012-10-31 23:00,1,100.75,100.75,100.75,100.75,1
20130601|2012-11-01 04:00,1,100.65,100.65,100.65,100.65,1
20130601|2012-11-01 06:30,1,100.75,100.75,100.75,100.75,1
20130601|2012-11-01 07:00,1,100.65,100.65,100.65,100.65,1
20130601|2012-11-01 08:00,1,100.75,100.775,100.7,100.775,3
20130601|2012-11-01 08:30,1,100.7,100.825,100.7,100.775,30
20130601|2012-11-01 09:00,1,100.775,100.825,100.675,100.7,51
20130601|2012-11-01 09:30,1,100.775,100.9,100.65,100.725,81
20130601|2012-11-01 10:00,1,100.85,100.925,100.825,100.925,48
20130601|2012-11-01 10:30,1,100.9,100.975,100.875,100.9,59
20130601|2012-11-01 11:00,1,100.9,100.9,100.6,100.675,68
20130601|2012-11-01 11:30,1,100.725,100.725,100.525,100.55,13
20130601|2012-11-01 12:00,1,100.475,100.5,100.2,100.3,53
20130601|2012-11-01 12:30,1,100.35,100.4,99.875,100.125,431
20130601|2012-11-01 13:00,1,100.15,100.175,100.05,100.05,58
20130601|2012-11-01 13:30,1,100.1,100.15,100.05,100.15,8
20130601|2012-11-01 14:00,1,100.125,100.125,100.125,100.125,1
20130601|2012-11-01 15:00,1,100.175,100.175,100.175,100.175,2
20130601|2012-11-01 15:30,1,100.2,100.2,100.2,100.2,1
20130601|2012-11-01 20:00,2,100.15,100.15,100.15,100.15,1
20130601|2012-11-02 06:00,2,100.15,100.15,100.15,100.15,1
20130601|2012-11-02 08:30,2,100.025,100.025,99.825,100,40
20130601|2012-11-02 09:00,2,99.95,100.425,99.95,100,151
20130601|2012-11-02 09:30,2,100.025,100.05,99.75,99.9,113
20130601|2012-11-02 10:00,2,99.95,99.95,99.85,99.9,43
20130601|2012-11-02 10:30,2,99.975,100,99.875,99.875,113
20130601|2012-11-02 11:00,2,99.875,99.9,99.75,99.8,59
20130601|2012-11-02 11:30,2,99.75,99.75,99.375,99.4,98
20130601|2012-11-02 12:00,2,99.425,99.55,99.375,99.475,68
20130601|2012-11-02 12:30,2,99.5,99.85,99.475,99.85,372
20130601|2012-11-02 13:00,2,99.9,99.9,99.675,99.675,133
20130601|2012-11-02 13:30,2,99.725,99.725,99.7,99.7,3
20130601|2012-11-05 09:00,5,99.9,100,99.275,99.325,117
20130601|2012-11-05 09:30,5,99.35,99.575,99.275,99.55,138
20130601|2012-11-05 10:00,5,99.5,99.525,99.275,99.275,80
20130601|2012-11-05 10:30,5,99.275,99.325,99.125,99.175,51
20130601|2012-11-05 11:00,5,99.125,99.2,98.825,98.9,114
20130601|2012-11-05 11:30,5,98.925,98.975,98.5,98.725,234
20130601|2012-11-05 12:00,5,98.675,98.85,98.5,98.85,139
20130601|2012-11-05 12:30,5,98.8,98.825,98.125,98.225,557
20130601|2012-11-05 13:00,5,98.15,98.275,98.15,98.225,62
20130601|2012-11-05 13:30,5,98.2,98.325,98.2,98.275,31
20130601|2012-11-05 14:00,5,98.325,98.325,98.225,98.225,5
20130601|2012-11-05 14:30,5,98.275,98.275,98.275,98.275,1
20130601|2012-11-05 15:00,5,98.15,98.15,98.15,98.15,4
20130601|2012-11-05 15:30,5,98.4,98.425,98.2,98.4,51
20130601|2012-11-06 00:30,6,98.175,98.175,98.175,98.175,1
20130601|2012-11-06 04:30,6,98.25,98.25,98.25,98.25,1
20130601|2012-11-06 05:00,6,98.325,98.325,98.325,98.325,3
20130601|2012-11-06 05:30,6,98.5,98.5,98.5,98.5,2
20130601|2012-11-06 06:00,6,98.5,98.5,98.5,98.5,1
20130601|2012-11-06 06:30,6,98.5,98.5,98.5,98.5,2
20130601|2012-11-06 07:30,6,98.525,98.525,98.35,98.35,60
20130601|2012-11-06 08:00,6,98.35,98.425,98.225,98.225,43
20130601|2012-11-06 08:30,6,98.225,98.35,98.15,98.15,38
20130601|2012-11-06 09:00,6,98.125,98.225,97.575,97.6,284
20130601|2012-11-06 09:30,6,97.575,97.825,97.55,97.825,173
20130601|2012-11-06 10:00,6,97.8,97.925,97.7,97.725,244
20130601|2012-11-06 10:30,6,97.75,98.275,97.75,98.175,209
20130601|2012-11-06 11:00,6,98.15,98.225,98.075,98.2,84
20130601|2012-11-06 11:30,6,98.2,98.3,98.175,98.175,63
20130601|2012-11-06 12:00,6,98.25,98.25,98.15,98.175,44
20130601|2012-11-06 12:30,6,98.225,98.275,98.15,98.15,88
20130601|2012-11-06 13:00,6,98.225,98.225,98.15,98.2,26
20130601|2012-11-06 13:30,6,98.2,98.25,98.175,98.225,18
20130601|2012-11-06 14:00,6,98.175,98.175,98.175,98.175,4
20130601|2012-11-06 14:30,6,98.2,98.25,98.2,98.25,2
20130601|2012-11-06 15:00,6,98.175,98.175,98.15,98.15,10
20130601|2012-11-06 15:30,6,98.15,98.175,98.15,98.175,3
20130601|2012-11-06 17:00,7,98.375,98.375,98.225,98.225,2
20130601|2012-11-06 21:30,7,98.1,98.1,98.1,98.1,1
20130601|2012-11-07 01:30,7,98.05,98.05,98.05,98.05,7
20130601|2012-11-07 02:30,7,98.05,98.05,98.05,98.05,3
20130601|2012-11-07 05:00,7,98,98,98,98,3
20130601|2012-11-07 06:00,7,98,98,98,98,1
20130601|2012-11-07 06:30,7,98,98,98,98,1
20130601|2012-11-07 07:00,7,98,98,98,98,3
20130601|2012-11-07 07:30,7,98.05,98.05,98.05,98.05,7
20130601|2012-11-07 08:00,7,98.1,98.1,98.1,98.1,1
20130601|2012-11-07 08:30,7,98.2,98.3,98.2,98.2,32
20130601|2012-11-07 09:00,7,98.2,98.2,97.925,98,107
20130601|2012-11-07 09:30,7,97.975,98.275,97.95,98.25,112
20130601|2012-11-07 10:00,7,98.25,98.775,98.225,98.55,284
20130601|2012-11-07 10:30,7,98.525,98.725,98.525,98.65,111
20130601|2012-11-07 11:00,7,98.625,100.075,98.6,99.4,526
20130601|2012-11-07 11:30,7,99.35,99.525,99.325,99.525,91
20130601|2012-11-07 12:00,7,99.525,99.925,99.5,99.75,199
20130601|2012-11-07 12:30,7,99.725,99.9,99.625,99.75,322
20130601|2012-11-07 13:00,7,99.75,99.9,99.75,99.75,82
20130601|2012-11-07 13:30,7,99.8,99.825,99.725,99.725,9
20130601|2012-11-07 14:00,7,99.7,99.75,99.675,99.75,5
20130601|2012-11-07 14:30,7,99.625,99.65,99.525,99.525,9
20130601|2012-11-07 15:00,7,99.55,99.65,99.5,99.65,13
20130601|2012-11-07 20:30,8,99.725,99.725,99.725,99.725,10
20130601|2012-11-07 22:00,8,99.65,99.65,99.65,99.65,1
20130601|2012-11-08 03:00,8,99.575,99.575,99.575,99.575,2
20130601|2012-11-08 07:00,8,99.675,99.675,99.65,99.65,2
20130601|2012-11-08 07:30,8,99.75,99.75,99.75,99.75,6
20130601|2012-11-08 08:30,8,99.625,99.75,99.625,99.75,5
20130601|2012-11-08 09:00,8,99.675,99.95,99.675,99.85,43
20130601|2012-11-08 09:30,8,99.9,100,99.775,100,106
20130601|2012-11-08 10:00,8,99.975,100.05,99.775,100.05,224
20130601|2012-11-08 10:30,8,100.025,100.025,99.725,99.925,71
20130601|2012-11-08 11:00,8,99.825,99.875,99.8,99.825,18
20130601|2012-11-08 11:30,8,99.95,99.95,99.75,99.825,25
20130601|2012-11-08 12:00,8,99.825,100.075,99.775,99.975,48
20130601|2012-11-08 12:30,8,99.95,100,99.875,99.975,229
20130601|2012-11-08 13:00,8,99.975,100,99.925,99.925,75
20130601|2012-11-08 13:30,8,99.925,99.95,99.925,99.925,10
20130601|2012-11-08 14:00,8,99.925,99.925,99.9,99.9,10
20130601|2012-11-08 14:30,8,99.9,99.925,99.9,99.9,7
20130601|2012-11-08 15:00,8,99.975,100,99.975,100,5
20130601|2012-11-08 15:30,8,100.025,100.05,99.925,100,28
20130601|2012-11-08 19:00,9,100.075,100.1,100.075,100.1,3
20130601|2012-11-08 20:00,9,100.125,100.125,100.125,100.125,1
20130601|2012-11-08 20:30,9,100.025,100.025,100.025,100.025,1
20130601|2012-11-08 22:00,9,100.025,100.025,100.025,100.025,40
20130601|2012-11-09 06:00,9,100.025,100.025,100.025,100.025,8
20130601|2012-11-09 07:00,9,99.9,99.9,99.9,99.9,8
20130601|2012-11-09 07:30,9,99.925,99.925,99.925,99.925,1
20130601|2012-11-09 08:00,9,99.9,99.95,99.9,99.9,13
20130601|2012-11-09 08:30,9,99.9,100,99.9,99.95,28
20130601|2012-11-09 09:00,9,99.975,100.025,99.925,100.025,240
20130601|2012-11-09 09:30,9,100,100,99.975,100,56
20130601|2012-11-09 10:00,9,100,100.05,99.925,100.05,164
20130601|2012-11-09 10:30,9,99.975,100.1,99.95,100.1,120
20130601|2012-11-09 11:00,9,100.075,100.175,100,100.15,619
20130601|2012-11-09 11:30,9,100.15,100.15,99.95,99.975,191
20130601|2012-11-09 12:00,9,100.025,100.1,99.925,100.1,148
20130601|2012-11-09 12:30,9,100.1,100.125,99.825,100.1,524
20130601|2012-11-09 13:00,9,100.075,100.1,99.85,100.025,206
20130601|2012-11-09 13:30,9,100,100,99.975,99.975,4
20130601|2012-11-12 09:00,12,99.725,100,99.625,99.925,152
20130601|2012-11-12 09:30,12,99.9,99.9,99.525,99.525,81
20130601|2012-11-12 10:00,12,99.575,99.85,99.575,99.75,98
20130601|2012-11-12 10:30,12,99.675,99.75,99.55,99.625,347
20130601|2012-11-12 11:00,12,99.625,99.65,99.475,99.525,549
20130601|2012-11-12 11:30,12,99.525,99.6,99.4,99.575,203
20130601|2012-11-12 12:00,12,99.5,99.6,99.375,99.5,64
20130601|2012-11-12 12:30,12,99.525,99.725,99.45,99.7,111
20130601|2012-11-12 13:00,12,99.725,99.75,99.65,99.7,19
20130601|2012-11-12 13:30,12,99.725,99.725,99.675,99.675,5
20130601|2012-11-12 14:30,12,99.75,99.75,99.75,99.75,1
20130601|2012-11-12 15:30,12,99.75,99.75,99.75,99.75,5
20130601|2012-11-12 17:00,13,99.7,99.7,99.7,99.7,2
20130601|2012-11-12 19:00,13,99.6,99.6,99.6,99.6,2
20130601|2012-11-12 22:00,13,99.7,99.7,99.7,99.7,2
20130601|2012-11-12 23:00,13,99.7,99.7,99.7,99.7,1
20130601|2012-11-13 06:00,13,99.7,99.7,99.7,99.7,1
20130601|2012-11-13 07:30,13,99.75,99.95,99.65,99.85,18
20130601|2012-11-13 08:00,13,99.7,99.7,99.675,99.675,2
20130601|2012-11-13 08:30,13,99.9,99.9,99.7,99.85,32
20130601|2012-11-13 09:00,13,99.875,100.125,99.6,100.125,193
20130601|2012-11-13 09:30,13,100.1,100.175,100,100.125,162
20130601|2012-11-13 10:00,13,100.125,100.225,100.025,100.05,123
20130601|2012-11-13 10:30,13,100.05,100.075,99.95,99.975,78
20130601|2012-11-13 11:00,13,99.95,99.95,99.55,99.875,253
20130601|2012-11-13 11:30,13,99.775,99.85,99.575,99.6,97
20130601|2012-11-13 12:00,13,99.625,99.7,99.425,99.55,167
20130601|2012-11-13 12:30,13,99.55,100.05,99.55,100.025,217
20130601|2012-11-13 13:00,13,100.025,100.05,99.875,99.875,128
20130601|2012-11-13 13:30,13,99.825,100.025,99.8,100.025,11
20130601|2012-11-13 14:00,13,100.075,100.075,99.95,99.95,17
20130601|2012-11-13 15:30,13,99.85,99.85,99.85,99.85,1
20130601|2012-11-13 17:00,14,99.85,100.125,99.85,100.125,8
20130601|2012-11-14 02:00,14,99.95,99.975,99.95,99.975,4
20130601|2012-11-14 03:30,14,99.975,100,99.975,100,5
20130601|2012-11-14 04:30,14,100.125,100.125,100.125,100.125,1
20130601|2012-11-14 07:00,14,100.075,100.2,100.075,100.2,3
20130601|2012-11-14 07:30,14,100.025,100.025,100.025,100.025,1
20130601|2012-11-14 08:00,14,99.95,100.075,99.8,99.85,20
20130601|2012-11-14 08:30,14,99.85,99.85,99.6,99.65,28
20130601|2012-11-14 09:00,14,99.65,99.875,99.65,99.675,99
20130601|2012-11-14 09:30,14,99.7,100.025,99.65,99.975,73
20130601|2012-11-14 10:00,14,99.9,100.1,99.875,99.925,65
20130601|2012-11-14 10:30,14,99.975,100.1,99.975,100,39
20130601|2012-11-14 11:00,14,100,100,99.7,99.8,141
20130601|2012-11-14 11:30,14,99.775,99.8,99.7,99.8,53
20130601|2012-11-14 12:00,14,99.75,100,99.75,99.925,99
20130601|2012-11-14 12:30,14,99.975,100.125,99.975,100.125,184
20130601|2012-11-14 13:00,14,100.1,100.125,100,100.1,69
20130601|2012-11-14 13:30,14,100.075,100.1,99.95,100,21
20130601|2012-11-14 14:00,14,100.05,100.05,100.05,100.05,7
20130601|2012-11-14 14:30,14,100.1,100.125,99.975,100.075,8
20130601|2012-11-14 15:00,14,100,100.025,99.95,99.95,7
20130601|2012-11-14 15:30,14,99.85,99.85,99.7,99.7,4
20130601|2012-11-14 17:00,15,99.9,99.9,99.9,99.9,1
20130601|2012-11-14 18:00,15,99.7,99.7,99.7,99.7,1
20130601|2012-11-14 20:30,15,99.7,99.7,99.7,99.7,1
20130601|2012-11-14 21:00,15,99.75,99.75,99.75,99.75,5
20130601|2012-11-14 21:30,15,99.75,99.75,99.75,99.75,2
20130601|2012-11-15 05:30,15,99.75,99.75,99.75,99.75,1
20130601|2012-11-15 06:00,15,99.8,99.8,99.8,99.8,1
20130601|2012-11-15 06:30,15,99.8,99.8,99.8,99.8,1
20130601|2012-11-15 07:00,15,99.925,99.925,99.825,99.85,8
20130601|2012-11-15 07:30,15,99.75,99.75,99.75,99.75,4
20130601|2012-11-15 08:00,15,99.875,99.875,99.875,99.875,2
20130601|2012-11-15 08:30,15,99.825,99.825,99.8,99.8,5
20130601|2012-11-15 09:00,15,99.875,99.975,99.725,99.8,112
20130601|2012-11-15 09:30,15,99.9,100.075,99.85,100.05,99
20130601|2012-11-15 10:00,15,100.025,100.05,99.925,100.05,57
20130601|2012-11-15 10:30,15,100.075,100.1,99.925,99.975,47
20130601|2012-11-15 11:00,15,100.025,100.075,99.8,99.9,56
20130601|2012-11-15 11:30,15,99.925,100,99.8,99.975,36
20130601|2012-11-15 12:00,15,99.85,99.9,99.75,99.875,25
20130601|2012-11-15 12:30,15,99.9,100.025,99.875,99.975,155
20130601|2012-11-15 13:00,15,99.975,100.05,99.925,99.925,57
20130601|2012-11-15 13:30,15,99.95,99.975,99.95,99.975,3
20130601|2012-11-15 14:00,15,99.975,100,99.975,100,21
20130601|2012-11-15 18:00,16,99.925,99.975,99.925,99.975,2
20130601|2012-11-15 19:00,16,100,100,100,100,2
20130601|2012-11-16 07:00,16,99.9,99.9,99.825,99.85,9
20130601|2012-11-16 07:30,16,99.875,99.875,99.875,99.875,1
20130601|2012-11-16 08:00,16,99.85,99.85,99.85,99.85,4
20130601|2012-11-16 08:30,16,99.75,99.9,99.75,99.8,10
20130601|2012-11-16 09:00,16,99.875,99.975,99.85,99.85,77
20130601|2012-11-16 09:30,16,99.9,99.9,99.675,99.675,82
20130601|2012-11-16 10:00,16,99.7,99.725,99.575,99.575,87
20130601|2012-11-16 10:30,16,99.6,99.6,99.55,99.575,92
20130601|2012-11-16 11:00,16,99.625,99.875,99.625,99.875,101
20130601|2012-11-16 11:30,16,99.8,99.975,99.775,99.9,131
20130601|2012-11-16 12:00,16,99.85,99.9,99.825,99.9,64
20130601|2012-11-16 12:30,16,99.9,99.925,99.75,99.925,136
20130601|2012-11-16 13:00,16,99.95,100.2,99.9,100.15,224
20130601|2012-11-16 13:30,16,100.15,100.175,100.075,100.075,38
20130601|2012-11-19 09:00,19,100.45,100.925,100.15,100.85,640
20130601|2012-11-19 09:30,19,100.85,100.875,100.45,100.45,151
20130601|2012-11-19 10:00,19,100.475,100.65,100.475,100.65,48
20130601|2012-11-19 10:30,19,100.675,100.825,100.6,100.75,389
20130601|2012-11-19 11:00,19,100.775,100.825,100.625,100.625,192
20130601|2012-11-19 11:30,19,100.55,100.6,100.45,100.45,76
20130601|2012-11-19 12:00,19,100.5,100.65,100.5,100.6,51
20130601|2012-11-19 12:30,19,100.625,100.725,100.525,100.625,153
20130601|2012-11-19 13:00,19,100.65,100.7,100.55,100.575,122
20130601|2012-11-19 13:30,19,100.6,100.625,100.6,100.6,10
20130601|2012-11-19 14:00,19,100.625,100.85,100.625,100.725,66
20130601|2012-11-19 14:30,19,100.7,100.725,100.5,100.5,24
20130601|2012-11-19 15:00,19,100.5,100.55,100.425,100.55,23
20130601|2012-11-19 17:00,20,100.675,100.675,100.675,100.675,2
20130601|2012-11-19 18:00,20,100.75,100.75,100.75,100.75,1
20130601|2012-11-19 19:00,20,100.7,100.7,100.7,100.7,1
20130601|2012-11-19 21:30,20,100.65,100.65,100.625,100.625,2
20130601|2012-11-20 03:30,20,100.675,100.7,100.675,100.675,12
20130601|2012-11-20 04:00,20,100.65,100.7,100.625,100.7,4
20130601|2012-11-20 04:30,20,100.775,100.825,100.775,100.825,13
20130601|2012-11-20 05:30,20,100.8,100.8,100.8,100.8,1
20130601|2012-11-20 06:00,20,100.825,100.825,100.775,100.8,6
20130601|2012-11-20 06:30,20,100.775,100.925,100.775,100.925,11
20130601|2012-11-20 07:00,20,100.925,100.925,100.825,100.9,46
20130601|2012-11-20 07:30,20,100.9,100.95,100.8,100.85,88
20130601|2012-11-20 08:00,20,100.75,100.75,100.75,100.75,10
20130601|2012-11-20 08:30,20,100.85,100.85,100.6,100.65,17
20130601|2012-11-20 09:00,20,100.6,100.9,100.6,100.85,219
20130601|2012-11-20 09:30,20,100.85,100.925,100.825,100.9,161
20130601|2012-11-20 10:00,20,100.875,100.975,100.825,100.875,84
20130601|2012-11-20 10:30,20,100.85,101.025,100.85,100.925,241
20130601|2012-11-20 11:00,20,100.95,101,100.9,100.975,133
20130601|2012-11-20 11:30,20,100.975,101,100.825,100.95,160
20130601|2012-11-20 12:00,20,100.925,101,100.925,101,86
20130601|2012-11-20 12:30,20,101,101.075,100.95,101.075,316
20130601|2012-11-20 13:00,20,101.025,101.075,101,101,20
20130601|2012-11-20 13:30,20,101,101,100.975,101,26
20130601|2012-11-20 14:00,20,100.9,101,100.9,100.9,11
20130601|2012-11-20 14:30,20,100.875,101,100.875,101,7
20130601|2012-11-20 15:00,20,101,101,101,101,2
20130601|2012-11-20 15:30,20,100.95,100.95,100.95,100.95,1
20130601|2012-11-20 21:30,21,101,101,101,101,1
20130601|2012-11-20 22:00,21,101,101,101,101,19
20130601|2012-11-20 23:00,21,101.025,101.025,101.025,101.025,8
20130601|2012-11-20 23:30,21,101.025,101.025,101.025,101.025,1
20130601|2012-11-21 01:00,21,101,101,101,101,1
20130601|2012-11-21 02:30,21,101,101,101,101,3
20130601|2012-11-21 04:30,21,101,101.025,101,101.025,13
20130601|2012-11-21 05:00,21,101.025,101.025,101.025,101.025,1
20130601|2012-11-21 06:00,21,101.025,101.025,101,101.025,20
20130601|2012-11-21 06:30,21,101.025,101.025,101,101,3
20130601|2012-11-21 07:00,21,101,101.025,101,101,7
20130601|2012-11-21 07:30,21,101,101.025,101,101,23
20130601|2012-11-21 08:00,21,101,101,100.9,101,75
20130601|2012-11-21 08:30,21,101,101.025,100.925,101,25
20130601|2012-11-21 09:00,21,101,101.2,100.95,101.2,266
20130601|2012-11-21 09:30,21,101.2,101.25,101.1,101.175,204
20130601|2012-11-21 10:00,21,101.175,101.2,101.05,101.1,71
20130601|2012-11-21 10:30,21,101.075,101.175,101.075,101.1,47
20130601|2012-11-21 11:00,21,101.175,101.175,101.1,101.15,110
20130601|2012-11-21 11:30,21,101.125,101.225,101.125,101.15,141
20130601|2012-11-21 12:00,21,101.125,101.175,101.075,101.1,110
20130601|2012-11-21 12:30,21,101.1,101.125,100.75,100.875,225
20130601|2012-11-21 13:00,21,100.975,100.975,100.725,100.8,78
20130601|2012-11-21 13:30,21,100.7,100.7,100.525,100.7,14
20130601|2012-11-21 14:00,21,100.675,100.675,100.575,100.575,14
20130601|2012-11-21 14:30,21,100.75,100.75,100.75,100.75,1
20130601|2012-11-21 15:30,21,100.6,100.6,100.6,100.6,12
20130601|2012-11-23 01:00,23,100.75,100.75,100.75,100.75,2
20130601|2012-11-23 01:30,23,100.75,100.75,100.75,100.75,3
20130601|2012-11-23 02:30,23,100.85,100.9,100.85,100.9,6
20130601|2012-11-23 03:00,23,100.9,100.975,100.9,100.975,12
20130601|2012-11-23 06:30,23,100.75,100.75,100.75,100.75,1
20130601|2012-11-23 07:30,23,100.9,101.1,100.9,101,15
20130601|2012-11-23 08:00,23,101.1,101.225,101.025,101.075,71
20130601|2012-11-23 08:30,23,101.075,101.2,101.075,101.1,22
20130601|2012-11-23 09:00,23,101.1,101.2,101.05,101.2,50
20130601|2012-11-23 09:30,23,101.225,101.25,101.1,101.15,60
20130601|2012-11-23 10:00,23,101.175,101.3,101.05,101.2,124
20130601|2012-11-23 10:30,23,101.15,101.2,101.075,101.15,38
20130601|2012-11-23 11:00,23,101.2,101.25,101.15,101.15,16
20130601|2012-11-23 11:30,23,101.2,101.225,100.85,100.9,99
20130601|2012-11-23 12:00,23,100.9,101.2,100.9,101.05,44
20130601|2012-11-26 09:00,26,101.025,101.325,100.825,101.25,173
20130601|2012-11-26 09:30,26,101.3,101.325,100.975,101,54
20130601|2012-11-26 10:00,26,101,101.15,100.925,101.1,49
20130601|2012-11-26 10:30,26,101.125,101.125,101.025,101.025,33
20130601|2012-11-26 11:00,26,101.025,101.05,100.9,100.975,61
20130601|2012-11-26 11:30,26,100.975,100.975,100.825,100.875,29
20130601|2012-11-26 12:00,26,100.825,100.975,100.825,100.95,30
20130601|2012-11-26 12:30,26,100.95,100.975,100.575,100.95,247
20130601|2012-11-26 13:00,26,100.9,100.95,100.8,100.8,57
20130601|2012-11-26 13:30,26,100.8,100.8,100.75,100.75,3
20130601|2012-11-26 14:30,26,100.8,100.8,100.8,100.8,11
20130601|2012-11-26 15:00,26,100.75,100.75,100.75,100.75,1
20130601|2012-11-26 19:30,27,100.775,100.775,100.775,100.775,1
20130601|2012-11-26 22:00,27,100.7,100.7,100.7,100.7,5
20130601|2012-11-27 01:00,27,100.7,100.7,100.7,100.7,1
20130601|2012-11-27 05:00,27,100.5,100.5,100.5,100.5,1
20130601|2012-11-27 06:30,27,100.5,100.5,100.5,100.5,25
20130601|2012-11-27 07:00,27,100.55,100.55,100.55,100.55,2
20130601|2012-11-27 07:30,27,100.55,100.55,100.425,100.45,82
20130601|2012-11-27 08:00,27,100.45,100.475,100.35,100.375,19
20130601|2012-11-27 08:30,27,100.4,100.475,100.325,100.35,26
20130601|2012-11-27 09:00,27,100.475,100.75,100.25,100.675,141
20130601|2012-11-27 09:30,27,100.6,100.6,100.075,100.3,189
20130601|2012-11-27 10:00,27,100.325,100.425,100.225,100.35,111
20130601|2012-11-27 10:30,27,100.375,100.375,100.2,100.325,124
20130601|2012-11-27 11:00,27,100.325,100.4,100.275,100.275,53
20130601|2012-11-27 11:30,27,100.225,100.35,100.2,100.35,65
20130601|2012-11-27 12:00,27,100.35,100.45,100.325,100.4,66
20130601|2012-11-27 12:30,27,100.425,100.525,100.25,100.325,158
20130601|2012-11-27 13:00,27,100.3,100.375,100.275,100.325,29
20130601|2012-11-27 13:30,27,100.375,100.425,100.35,100.375,26
20130601|2012-11-27 14:00,27,100.4,100.4,100.4,100.4,5
20130601|2012-11-27 14:30,27,100.4,100.475,100.4,100.475,11
20130601|2012-11-27 15:00,27,100.5,100.65,100.5,100.65,12
20130601|2012-11-27 15:30,27,100.625,100.65,100.625,100.65,16
20130601|2012-11-27 17:00,28,100.6,100.75,100.6,100.675,19
20130601|2012-11-27 17:30,28,100.725,100.725,100.7,100.725,6
20130601|2012-11-27 18:00,28,100.7,100.85,100.7,100.85,16
20130601|2012-11-27 18:30,28,100.85,100.85,100.65,100.65,23
20130601|2012-11-27 19:00,28,100.75,100.75,100.75,100.75,10
20130601|2012-11-27 23:30,28,100.625,100.625,100.625,100.625,1
20130601|2012-11-28 04:00,28,100.625,100.625,100.575,100.575,5
20130601|2012-11-28 05:30,28,100.65,100.65,100.65,100.65,1
20130601|2012-11-28 06:30,28,100.525,100.525,100.5,100.5,3
20130601|2012-11-28 07:00,28,100.7,100.7,100.65,100.7,5
20130601|2012-11-28 07:30,28,100.675,100.675,100.65,100.675,3
20130601|2012-11-28 08:00,28,100.6,100.7,100.6,100.675,14
20130601|2012-11-28 08:30,28,100.575,100.8,100.575,100.75,38
20130601|2012-11-28 09:00,28,100.75,100.9,100.75,100.8,247
20130601|2012-11-28 09:30,28,100.8,100.975,100.8,100.85,77
20130601|2012-11-28 10:00,28,100.85,100.975,100.825,100.925,191
20130601|2012-11-28 10:30,28,100.975,100.975,100.85,100.9,46
20130601|2012-11-28 11:00,28,100.9,101,100.875,101,71
20130601|2012-11-28 11:30,28,100.95,101,100.8,100.8,167
20130601|2012-11-28 12:00,28,100.85,101,100.85,100.95,127
20130601|2012-11-28 12:30,28,101,101.075,100.85,101.025,279
20130601|2012-11-28 13:00,28,101.05,101.1,101,101,65
20130601|2012-11-28 13:30,28,101.025,101.025,101.025,101.025,3
20130601|2012-11-28 14:00,28,101.15,101.15,101.15,101.15,4
20130601|2012-11-28 14:30,28,101.075,101.075,100.975,100.975,56
20130601|2012-11-28 15:00,28,100.975,100.975,100.85,100.85,28
20130601|2012-11-28 15:30,28,100.95,100.95,100.95,100.95,2
20130601|2012-11-28 17:00,29,101,101,101,101,11
20130601|2012-11-28 18:30,29,101,101,101,101,1
20130601|2012-11-28 20:00,29,100.9,100.9,100.9,100.9,1
20130601|2012-11-29 02:30,29,100.95,100.95,100.95,100.95,8
20130601|2012-11-29 04:30,29,100.85,100.85,100.85,100.85,1
20130601|2012-11-29 05:30,29,101,101,101,101,23
20130601|2012-11-29 06:00,29,101.025,101.075,101.025,101.075,2
20130601|2012-11-29 06:30,29,101,101,101,101,1
20130601|2012-11-29 07:00,29,101,101,101,101,2
20130601|2012-11-29 07:30,29,101,101.2,101,101.2,18
20130601|2012-11-29 08:00,29,101.225,101.225,101.1,101.2,44
20130601|2012-11-29 08:30,29,101.15,101.275,101.075,101.2,85
20130601|2012-11-29 09:00,29,101.075,101.3,101.075,101.25,179
20130601|2012-11-29 09:30,29,101.3,101.45,101.275,101.375,323
20130601|2012-11-29 10:00,29,101.375,101.475,101.35,101.425,141
20130601|2012-11-29 10:30,29,101.425,101.5,101.325,101.4,252
20130601|2012-11-29 11:00,29,101.425,101.425,101,101.35,256
20130601|2012-11-29 11:30,29,101.35,101.5,101.3,101.45,128
20130601|2012-11-29 12:00,29,101.475,101.5,101.225,101.325,146
20130601|2012-11-29 12:30,29,101.325,101.35,100.95,101.3,302
20130601|2012-11-29 13:00,29,101.3,101.3,101.125,101.15,64
20130601|2012-11-29 13:30,29,101.1,101.2,101.025,101.2,16
20130601|2012-11-29 14:00,29,101.125,101.2,101.125,101.2,5
20130601|2012-11-29 15:00,29,101.15,101.15,101.125,101.125,3
20130601|2012-11-29 15:30,29,101.125,101.125,100.975,101.1,12
20130601|2012-11-29 23:00,30,101.05,101.05,101.05,101.05,2
20130601|2012-11-30 04:00,30,100.975,100.975,100.975,100.975,2
20130601|2012-11-30 05:30,30,101.125,101.125,101.125,101.125,1
20130601|2012-11-30 06:30,30,101.025,101.025,101.025,101.025,1
20130601|2012-11-30 07:00,30,101.15,101.2,101.15,101.2,4
20130601|2012-11-30 07:30,30,101.25,101.4,101.25,101.35,6
20130601|2012-11-30 08:00,30,101.35,101.35,101.35,101.35,4
20130601|2012-11-30 08:30,30,101.35,101.35,101,101.1,34
20130601|2012-11-30 09:00,30,100.975,101.375,100.775,101.175,154
20130601|2012-11-30 09:30,30,101.2,101.3,101.05,101.225,122
20130601|2012-11-30 10:00,30,101.275,101.275,100.875,100.975,107
20130601|2012-11-30 10:30,30,100.95,101.3,100.95,101.225,106
20130601|2012-11-30 11:00,30,101.25,101.45,101.225,101.25,205
20130601|2012-11-30 11:30,30,101.3,101.375,101.25,101.25,122
20130601|2012-11-30 12:00,30,101.275,101.4,101.275,101.325,69
20130601|2012-11-30 12:30,30,101.4,101.5,101.175,101.5,380
20130601|2012-11-30 13:00,30,101.5,101.55,101.45,101.5,160
20130601|2012-11-30 13:30,30,101.525,101.65,101.525,101.65,32
20130601|2012-12-03 09:00,3,101.7,101.7,101.425,101.55,452
20130601|2012-12-03 09:30,3,101.5,101.575,101.4,101.575,172
20130601|2012-12-03 10:00,3,101.6,101.625,101.5,101.575,280
20130601|2012-12-03 10:30,3,101.625,101.625,101.5,101.525,196
20130601|2012-12-03 11:00,3,101.525,101.575,101.5,101.575,88
20130601|2012-12-03 11:30,3,101.575,101.625,101.525,101.6,89
20130601|2012-12-03 12:00,3,101.575,101.6,101.425,101.5,84
20130601|2012-12-03 12:30,3,101.475,101.5,100.575,100.9,465
20130601|2012-12-03 13:00,3,100.9,101.025,100.325,100.6,333
20130601|2012-12-03 13:30,3,100.625,100.725,100.575,100.7,38
20130601|2012-12-03 14:00,3,100.725,100.8,100.7,100.75,5
20130601|2012-12-03 14:30,3,100.75,100.75,100.75,100.75,1
20130601|2012-12-03 15:00,3,100.7,100.825,100.675,100.825,4
20130601|2012-12-03 15:30,3,100.85,100.85,100.85,100.85,1
20130601|2012-12-03 17:00,4,100.6,100.625,100.475,100.625,9
20130601|2012-12-03 17:30,4,100.475,100.475,100.475,100.475,1
20130601|2012-12-03 18:30,4,100.575,100.65,100.575,100.65,5
20130601|2012-12-03 19:00,4,100.775,100.825,100.775,100.825,7
20130601|2012-12-03 20:00,4,100.675,100.675,100.675,100.675,1
20130601|2012-12-04 00:30,4,100.9,100.9,100.9,100.9,1
20130601|2012-12-04 06:00,4,100.85,100.85,100.85,100.85,5
20130601|2012-12-04 06:30,4,100.85,100.85,100.85,100.85,1
20130601|2012-12-04 07:00,4,100.85,100.85,100.85,100.85,1
20130601|2012-12-04 07:30,4,100.8,100.85,100.775,100.775,12
20130601|2012-12-04 08:00,4,100.7,100.85,100.7,100.85,5
20130601|2012-12-04 08:30,4,100.85,100.85,100.725,100.725,48
20130601|2012-12-04 09:00,4,100.675,100.75,100.3,100.4,159
20130601|2012-12-04 09:30,4,100.4,100.4,100.275,100.375,101
20130601|2012-12-04 10:00,4,100.375,100.4,100.075,100.125,268
20130601|2012-12-04 10:30,4,100.1,100.35,99.95,100.3,160
20130601|2012-12-04 11:00,4,100.35,100.5,100.35,100.425,94
20130601|2012-12-04 11:30,4,100.4,100.4,100.125,100.35,76
20130601|2012-12-04 12:00,4,100.225,100.35,100.175,100.175,125
20130601|2012-12-04 12:30,4,100.2,100.25,100.025,100.15,309
20130601|2012-12-04 13:00,4,100.15,100.15,100,100,173
20130601|2012-12-04 13:30,4,100,100.1,100,100.05,4
20130601|2012-12-04 14:00,4,100.1,100.175,100.1,100.175,12
20130601|2012-12-04 14:30,4,100.2,100.2,100.2,100.2,1
20130601|2012-12-04 15:00,4,100.1,100.125,100.1,100.1,6
20130601|2012-12-04 15:30,4,100.075,100.075,100.075,100.075,1
20130601|2012-12-04 18:30,5,100.05,100.05,100,100,6
20130601|2012-12-04 20:00,5,100.075,100.075,100.025,100.025,2
20130601|2012-12-04 20:30,5,100.025,100.05,100.025,100.05,4
20130601|2012-12-04 21:30,5,99.975,99.975,99.975,99.975,3
20130601|2012-12-04 22:00,5,99.95,99.95,99.95,99.95,1
20130601|2012-12-04 22:30,5,99.925,99.925,99.925,99.925,1
20130601|2012-12-05 01:00,5,99.9,99.9,99.9,99.9,1
20130601|2012-12-05 01:30,5,99.875,99.875,99.875,99.875,1
20130601|2012-12-05 03:00,5,99.925,99.95,99.85,99.85,11
20130601|2012-12-05 06:00,5,99.975,99.975,99.975,99.975,3
20130601|2012-12-05 06:30,5,100.075,100.075,100.075,100.075,1
20130601|2012-12-05 07:00,5,100.075,100.25,100.025,100.25,43
20130601|2012-12-05 07:30,5,100.225,100.4,100.225,100.4,11
20130601|2012-12-05 08:00,5,100.225,100.275,100.225,100.275,6
20130601|2012-12-05 08:30,5,100.125,100.175,100.075,100.075,25
20130601|2012-12-05 09:00,5,100.05,100.175,99.85,99.9,130
20130601|2012-12-05 09:30,5,99.85,99.95,99.7,99.825,108
20130601|2012-12-05 10:00,5,99.85,100,99.85,99.9,160
20130601|2012-12-05 10:30,5,100,100,99.925,99.925,47
20130601|2012-12-05 11:00,5,99.975,100.125,99.95,99.975,209
20130601|2012-12-05 11:30,5,99.975,100.075,99.95,99.95,75
20130601|2012-12-05 12:00,5,99.9,99.95,99.85,99.85,46
20130601|2012-12-05 12:30,5,100.025,100.15,99.8,100.125,72
20130601|2012-12-05 13:00,5,100.025,100.05,100,100,5
20130601|2012-12-05 13:30,5,99.925,99.925,99.9,99.925,6
20130601|2012-12-05 14:00,5,99.95,100.05,99.925,100.05,15
20130601|2012-12-05 14:30,5,100.05,100.075,100.05,100.075,10
20130601|2012-12-05 15:30,5,99.9,99.975,99.85,99.85,5
20130601|2012-12-05 17:00,6,99.85,99.85,99.85,99.85,7
20130601|2012-12-05 17:30,6,99.85,99.85,99.85,99.85,1
20130601|2012-12-05 19:00,6,99.825,99.825,99.725,99.725,6
20130601|2012-12-05 20:30,6,99.725,99.725,99.725,99.725,1
20130601|2012-12-05 21:00,6,99.8,99.8,99.8,99.8,1
20130601|2012-12-05 22:00,6,99.7,99.7,99.675,99.675,3
20130601|2012-12-05 23:30,6,99.675,99.675,99.675,99.675,2
20130601|2012-12-06 06:00,6,99.625,99.625,99.625,99.625,3
20130601|2012-12-06 07:00,6,99.55,99.55,99.55,99.55,5
20130601|2012-12-06 07:30,6,99.6,99.65,99.6,99.65,2
20130601|2012-12-06 08:00,6,99.625,99.775,99.4,99.625,78
20130601|2012-12-06 08:30,6,99.625,99.7,99.55,99.7,18
20130601|2012-12-06 09:00,6,99.6,99.65,99,99,268
20130601|2012-12-06 09:30,6,99.025,99.25,98.925,99.25,251
20130601|2012-12-06 10:00,6,99.25,99.475,99.2,99.475,87
20130601|2012-12-06 10:30,6,99.5,99.6,99.375,99.375,56
20130601|2012-12-06 11:00,6,99.375,99.525,99.275,99.45,66
20130601|2012-12-06 11:30,6,99.525,99.65,99.5,99.6,74
20130601|2012-12-06 12:00,6,99.55,99.675,99.55,99.6,41
20130601|2012-12-06 12:30,6,99.525,99.575,98.95,99,188
20130601|2012-12-06 13:00,6,98.95,99.05,98.9,99.05,56
20130601|2012-12-06 13:30,6,99,99.1,99,99.1,5
20130601|2012-12-06 14:30,6,99,99,98.875,98.875,6
20130601|2012-12-06 15:00,6,98.825,98.825,98.825,98.825,2
20130601|2012-12-06 15:30,6,98.8,98.8,98.725,98.725,6
20130601|2012-12-06 17:00,7,98.95,98.975,98.775,98.975,14
20130601|2012-12-06 21:00,7,98.775,98.775,98.7,98.7,9
20130601|2012-12-06 22:00,7,98.75,98.75,98.75,98.75,1
20130601|2012-12-06 22:30,7,98.725,98.725,98.7,98.7,3
20130601|2012-12-07 00:00,7,98.7,98.7,98.6,98.6,16
20130601|2012-12-07 02:00,7,98.55,98.55,98.475,98.475,7
20130601|2012-12-07 02:30,7,98.45,98.45,98.425,98.425,2
20130601|2012-12-07 03:00,7,98.35,98.35,98.35,98.35,8
20130601|2012-12-07 03:30,7,98.35,98.375,98.325,98.325,27
20130601|2012-12-07 04:00,7,98.45,98.45,98.45,98.45,1
20130601|2012-12-07 05:00,7,98.35,98.35,98.325,98.325,10
20130601|2012-12-07 05:30,7,98.3,98.35,98.275,98.35,5
20130601|2012-12-07 06:00,7,98.325,98.325,98.25,98.25,3
20130601|2012-12-07 06:30,7,98.25,98.325,98.25,98.275,5
20130601|2012-12-07 07:00,7,98.275,98.3,98.05,98.25,76
20130601|2012-12-07 07:30,7,98.25,98.25,98.2,98.225,12
20130601|2012-12-07 08:00,7,98.125,98.15,98.1,98.1,7
20130601|2012-12-07 08:30,7,98.1,98.2,98.05,98.2,29
20130601|2012-12-07 09:00,7,98.15,98.375,98.125,98.25,158
20130601|2012-12-07 09:30,7,98.275,98.325,98.15,98.2,576
20130601|2012-12-07 10:00,7,98.225,98.225,98.05,98.125,250
20130601|2012-12-07 10:30,7,98.15,98.275,98.1,98.1,165
20130601|2012-12-07 11:00,7,98.125,98.2,98.025,98.15,129
20130601|2012-12-07 11:30,7,98.075,98.225,98.075,98.225,18
20130601|2012-12-07 12:00,7,98.175,98.225,98.125,98.175,43
20130601|2012-12-07 12:30,7,98.125,98.375,98.125,98.3,159
20130601|2012-12-07 13:00,7,98.225,98.35,98.225,98.35,99
20130601|2012-12-07 13:30,7,98.35,98.5,98.325,98.325,55
20130601|2012-12-10 09:00,10,98.4,98.45,98,98.075,241
20130601|2012-12-10 09:30,10,98.125,98.225,98.05,98.15,179
20130601|2012-12-10 10:00,10,98.125,98.25,98.075,98.225,142
20130601|2012-12-10 10:30,10,98.2,98.25,98.075,98.15,39
20130601|2012-12-10 11:00,10,98.15,98.45,98.15,98.3,116
20130601|2012-12-10 11:30,10,98.3,98.45,98.175,98.3,174
20130601|2012-12-10 12:00,10,98.3,98.4,98.275,98.3,40
20130601|2012-12-10 12:30,10,98.35,98.5,98.2,98.5,149
20130601|2012-12-10 13:00,10,98.45,98.675,98.425,98.65,101
20130601|2012-12-10 13:30,10,98.7,98.7,98.55,98.55,15
20130601|2012-12-10 14:30,10,98.6,98.625,98.6,98.625,4
20130601|2012-12-10 15:00,10,98.45,98.45,98.45,98.45,4
20130601|2012-12-10 15:30,10,98.5,98.675,98.5,98.65,13
20130601|2012-12-10 22:30,11,98.6,98.6,98.55,98.55,6
20130601|2012-12-10 23:00,11,98.6,98.6,98.6,98.6,6
20130601|2012-12-11 01:30,11,98.55,98.55,98.55,98.55,3
20130601|2012-12-11 02:00,11,98.55,98.55,98.55,98.55,1
20130601|2012-12-11 02:30,11,98.525,98.525,98.525,98.525,3
20130601|2012-12-11 03:30,11,98.5,98.5,98.475,98.475,8
20130601|2012-12-11 04:30,11,98.5,98.5,98.5,98.5,5
20130601|2012-12-11 05:00,11,98.5,98.525,98.5,98.525,6
20130601|2012-12-11 06:00,11,98.45,98.55,98.45,98.55,4
20130601|2012-12-11 06:30,11,98.5,98.525,98.5,98.5,7
20130601|2012-12-11 07:00,11,98.45,98.45,98.45,98.45,13
20130601|2012-12-11 07:30,11,98.45,98.45,98.45,98.45,10
20130601|2012-12-11 08:00,11,98.45,98.45,98.4,98.4,2
20130601|2012-12-11 08:30,11,98.55,98.65,98.525,98.525,22
20130601|2012-12-11 09:00,11,98.525,98.575,98.4,98.425,48
20130601|2012-12-11 09:30,11,98.425,98.475,98.375,98.475,51
20130601|2012-12-11 10:00,11,98.4,98.875,98.4,98.75,308
20130601|2012-12-11 10:30,11,98.7,98.7,98.6,98.65,138
20130601|2012-12-11 11:00,11,98.6,98.625,98.55,98.625,24
20130601|2012-12-11 11:30,11,98.6,98.65,98.6,98.6,58
20130601|2012-12-11 12:00,11,98.65,98.8,98.6,98.675,214
20130601|2012-12-11 12:30,11,98.75,99.025,98.75,99.025,291
20130601|2012-12-11 13:00,11,99,99.075,98.975,99.075,172
20130601|2012-12-11 13:30,11,99.05,99.1,99.05,99.1,10
20130601|2012-12-11 14:00,11,99.05,99.125,99.05,99.075,4
20130601|2012-12-11 15:00,11,99.05,99.1,99.025,99.1,4
20130601|2012-12-11 15:30,11,99.1,99.2,99.1,99.2,6
20130601|2012-12-11 18:00,12,99.175,99.175,99.175,99.175,1
20130601|2012-12-12 03:00,12,99,99,99,99,13
20130601|2012-12-12 03:30,12,99,99,99,99,15
20130601|2012-12-12 04:00,12,99,99,98.95,98.95,2
20130601|2012-12-12 05:00,12,99.025,99.025,99.025,99.025,1
20130601|2012-12-12 06:30,12,98.925,98.925,98.925,98.925,2
20130601|2012-12-12 07:00,12,99.05,99.05,99.05,99.05,1
20130601|2012-12-12 07:30,12,99.075,99.125,99.075,99.1,37
20130601|2012-12-12 08:00,12,99.1,99.125,99.05,99.125,19
20130601|2012-12-12 08:30,12,99.1,99.1,99.05,99.05,22
20130601|2012-12-12 09:00,12,99.05,99.15,98.975,99.1,85
20130601|2012-12-12 09:30,12,99.1,99.1,99,99.1,41
20130601|2012-12-12 10:00,12,99.075,99.125,99.05,99.05,24
20130601|2012-12-12 10:30,12,99.075,99.225,99.075,99.225,108
20130601|2012-12-12 11:00,12,99.2,99.225,99.15,99.15,34
20130601|2012-12-12 11:30,12,99.175,99.2,99.15,99.15,43
20130601|2012-12-12 12:00,12,99.125,99.625,99.125,99.575,470
20130601|2012-12-12 12:30,12,99.55,100.075,99.475,100.05,658
20130601|2012-12-12 13:00,12,100.05,100.075,100,100.075,135
20130601|2012-12-12 13:30,12,100.05,100.05,99.925,100,55
20130601|2012-12-12 14:00,12,100,100.125,100,100.125,27
20130601|2012-12-12 14:30,12,100.075,100.075,100,100.075,10
20130601|2012-12-12 15:00,12,100,100.1,99.95,99.95,6
20130601|2012-12-12 15:30,12,99.95,100.05,99.9,100.05,23
20130601|2012-12-12 18:00,13,99.975,99.975,99.975,99.975,6
20130601|2012-12-12 19:00,13,100,100.1,100,100.1,13
20130601|2012-12-12 21:30,13,100.1,100.1,100,100,2
20130601|2012-12-12 22:00,13,100.1,100.1,100.1,100.1,1
20130601|2012-12-12 22:30,13,100.075,100.075,100.075,100.075,1
20130601|2012-12-12 23:00,13,99.975,99.975,99.975,99.975,1
20130601|2012-12-13 01:30,13,100.05,100.05,100.05,100.05,1
20130601|2012-12-13 02:00,13,100.05,100.05,99.925,99.925,7
20130601|2012-12-13 03:30,13,100,100,100,100,4
20130601|2012-12-13 04:00,13,100,100,100,100,6
20130601|2012-12-13 04:30,13,100,100,100,100,1
20130601|2012-12-13 05:30,13,100,100.075,100,100.075,5
20130601|2012-12-13 06:00,13,100,100,100,100,10
20130601|2012-12-13 07:00,13,100,100.075,99.925,100.075,51
20130601|2012-12-13 07:30,13,100.125,100.15,100.05,100.125,51
20130601|2012-12-13 08:00,13,100.15,100.15,100,100.1,28
20130601|2012-12-13 08:30,13,100.1,100.1,100.075,100.1,65
20130601|2012-12-13 09:00,13,100.075,100.1,99.625,99.875,334
20130601|2012-12-13 09:30,13,99.9,100.125,99.9,100.1,236
20130601|2012-12-13 10:00,13,100.025,100.1,99.8,99.975,128
20130601|2012-12-13 10:30,13,100,100.175,99.95,100,112
20130601|2012-12-13 11:00,13,99.975,100.075,99.85,99.875,38
20130601|2012-12-13 11:30,13,99.875,100.05,99.8,100.025,108
20130601|2012-12-13 12:00,13,100.025,100.1,100,100.075,142
20130601|2012-12-13 12:30,13,100,100.05,99.95,100,395
20130601|2012-12-13 13:00,13,100,100.075,99.925,100.05,339
20130601|2012-12-13 13:30,13,100.05,100.075,100,100,17
20130601|2012-12-13 14:00,13,100.025,100.025,100,100,3
20130601|2012-12-13 14:30,13,100.025,100.025,100,100,23
20130601|2012-12-13 15:00,13,99.975,99.975,99.975,99.975,2
20130601|2012-12-13 15:30,13,100.025,100.025,100.025,100.025,1
20130601|2012-12-13 17:00,14,100.1,100.125,100.1,100.125,5
20130601|2012-12-13 21:00,14,100.05,100.05,100.05,100.05,1
20130601|2012-12-13 22:00,14,100.05,100.05,100.05,100.05,7
20130601|2012-12-13 22:30,14,100.05,100.05,100.05,100.05,52
20130601|2012-12-14 01:30,14,100.175,100.175,100.175,100.175,1
20130601|2012-12-14 02:00,14,100.175,100.175,100.175,100.175,5
20130601|2012-12-14 02:30,14,100.175,100.175,100.175,100.175,1
20130601|2012-12-14 03:00,14,100.175,100.175,100.175,100.175,4
20130601|2012-12-14 03:30,14,100.225,100.225,100.225,100.225,1
20130601|2012-12-14 04:00,14,100.175,100.175,100.175,100.175,1
20130601|2012-12-14 05:00,14,100.175,100.175,100.175,100.175,6
20130601|2012-12-14 06:30,14,100.075,100.1,100.075,100.1,2
20130601|2012-12-14 07:00,14,100.075,100.075,100.025,100.025,12
20130601|2012-12-14 07:30,14,100.075,100.075,100.025,100.025,4
20130601|2012-12-14 08:00,14,100,100,99.95,99.95,9
20130601|2012-12-14 08:30,14,99.95,99.95,99.85,99.9,102
20130601|2012-12-14 09:00,14,99.9,99.9,99.625,99.675,152
20130601|2012-12-14 09:30,14,99.65,99.65,99.3,99.4,494
20130601|2012-12-14 10:00,14,99.4,99.55,99.4,99.45,115
20130601|2012-12-14 10:30,14,99.5,99.6,99.4,99.475,95
20130601|2012-12-14 11:00,14,99.45,99.625,99.325,99.375,206
20130601|2012-12-14 11:30,14,99.35,99.35,99.1,99.3,397
20130601|2012-12-14 12:00,14,99.25,99.4,99.25,99.375,48
20130601|2012-12-14 12:30,14,99.325,99.75,99.3,99.7,521
20130601|2012-12-14 13:00,14,99.7,99.875,99.7,99.775,595
20130601|2012-12-14 13:30,14,99.775,99.825,99.75,99.775,12
20130601|2012-12-17 09:00,17,99.6,99.7,99.325,99.4,218
20130601|2012-12-17 09:30,17,99.425,99.45,99.225,99.325,140
20130601|2012-12-17 10:00,17,99.375,99.5,99.35,99.5,114
20130601|2012-12-17 10:30,17,99.5,99.5,99.35,99.4,46
20130601|2012-12-17 11:00,17,99.45,99.5,99.425,99.425,358
20130601|2012-12-17 11:30,17,99.4,99.4,99.1,99.175,108
20130601|2012-12-17 12:00,17,99.175,99.25,99.1,99.175,121
20130601|2012-12-17 12:30,17,99.175,99.3,99.15,99.2,145
20130601|2012-12-17 13:00,17,99.15,99.3,99.15,99.3,40
20130601|2012-12-17 13:30,17,99.275,99.45,99.275,99.4,4
20130601|2012-12-17 14:00,17,99.375,99.425,99.375,99.425,11
20130601|2012-12-17 14:30,17,99.35,99.35,99.275,99.35,3
20130601|2012-12-17 15:30,17,99.45,99.45,99.45,99.45,2
20130601|2012-12-17 18:30,18,99.5,99.5,99.5,99.5,1
20130601|2012-12-17 19:00,18,99.5,99.5,99.5,99.5,1
20130601|2012-12-17 19:30,18,99.5,99.5,99.5,99.5,3
20130601|2012-12-17 20:00,18,99.5,99.5,99.5,99.5,19
20130601|2012-12-17 20:30,18,99.45,99.45,99.45,99.45,1
20130601|2012-12-17 22:30,18,99.55,99.675,99.55,99.675,11
20130601|2012-12-17 23:00,18,99.675,99.675,99.675,99.675,2
20130601|2012-12-17 23:30,18,99.675,99.675,99.675,99.675,2
20130601|2012-12-18 01:00,18,99.55,99.65,99.55,99.65,2
20130601|2012-12-18 01:30,18,99.6,99.6,99.6,99.6,1
20130601|2012-12-18 05:00,18,99.625,99.625,99.625,99.625,1
20130601|2012-12-18 06:00,18,99.525,99.525,99.525,99.525,5
20130601|2012-12-18 07:00,18,99.45,99.45,99.45,99.45,3
20130601|2012-12-18 07:30,18,99.425,99.425,99.225,99.225,35
20130601|2012-12-18 08:00,18,99.35,99.35,99.35,99.35,9
20130601|2012-12-18 08:30,18,99.35,99.5,99.325,99.475,22
20130601|2012-12-18 09:00,18,99.425,99.5,99.375,99.425,71
20130601|2012-12-18 09:30,18,99.375,99.475,99.2,99.275,81
20130601|2012-12-18 10:00,18,99.25,99.35,99.1,99.325,198
20130601|2012-12-18 10:30,18,99.375,99.575,99.375,99.45,138
20130601|2012-12-18 11:00,18,99.4,99.5,99.4,99.475,60
20130601|2012-12-18 11:30,18,99.475,99.625,99.45,99.55,279
20130601|2012-12-18 12:00,18,99.55,99.55,99.5,99.5,54
20130601|2012-12-18 12:30,18,99.45,100.025,99.45,100,342
20130601|2012-12-18 13:00,18,99.95,100.3,99.9,100.1,347
20130601|2012-12-18 13:30,18,100.175,100.2,100.15,100.15,25
20130601|2012-12-18 14:00,18,100.05,100.1,100.025,100.025,19
20130601|2012-12-18 14:30,18,99.975,99.975,99.975,99.975,4
20130601|2012-12-18 15:00,18,100,100.1,99.975,100.1,32
20130601|2012-12-18 15:30,18,100.1,100.15,100.05,100.1,11
20130601|2012-12-18 17:00,19,100.175,100.175,100.125,100.175,11
20130601|2012-12-18 17:30,19,100.1,100.1,100.1,100.1,2
20130601|2012-12-18 18:00,19,100.075,100.075,100.075,100.075,1
20130601|2012-12-18 18:30,19,100.1,100.1,100.1,100.1,10
20130601|2012-12-18 20:30,19,100.1,100.1,100.1,100.1,4
20130601|2012-12-18 21:00,19,100.1,100.1,99.925,99.925,5
20130601|2012-12-18 21:30,19,100,100,100,100,3
20130601|2012-12-18 22:00,19,100,100.1,100,100.1,4
20130601|2012-12-18 22:30,19,100.075,100.2,100.075,100.2,9
20130601|2012-12-18 23:00,19,100.2,100.2,100.15,100.15,2
20130601|2012-12-18 23:30,19,100.2,100.2,100.2,100.2,1
20130601|2012-12-19 00:00,19,100.225,100.225,100.1,100.225,31
20130601|2012-12-19 01:30,19,100.25,100.25,100.25,100.25,1
20130601|2012-12-19 04:30,19,100.25,100.25,100.25,100.25,1
20130601|2012-12-19 05:30,19,100.225,100.225,100.225,100.225,1
20130601|2012-12-19 06:30,19,100.2,100.2,100.2,100.2,1
20130601|2012-12-19 07:00,19,100.25,100.325,100.25,100.325,15
20130601|2012-12-19 07:30,19,100.35,100.35,100.225,100.225,37
20130601|2012-12-19 08:00,19,100.25,100.35,100.25,100.35,13
20130601|2012-12-19 08:30,19,100.225,100.275,100.05,100.05,26
20130601|2012-12-19 09:00,19,100,100.4,99.975,100.25,386
20130601|2012-12-19 09:30,19,100.3,100.3,100.05,100.1,126
20130601|2012-12-19 10:00,19,100.05,100.375,100.05,100.35,99
20130601|2012-12-19 10:30,19,100.325,100.325,100.2,100.2,117
20130601|2012-12-19 11:00,19,100.2,100.2,100.025,100.075,30
20130601|2012-12-19 11:30,19,100.1,100.15,99.975,100.15,161
20130601|2012-12-19 12:00,19,100.175,100.25,100.15,100.225,59
20130601|2012-12-19 12:30,19,100.225,100.725,100.225,100.675,734
20130601|2012-12-19 13:00,19,100.675,100.775,100.6,100.65,165
20130601|2012-12-19 13:30,19,100.65,100.725,100.6,100.725,28
20130601|2012-12-19 14:00,19,100.75,100.775,100.6,100.6,33
20130601|2012-12-19 14:30,19,100.65,100.675,100.55,100.55,7
20130601|2012-12-19 15:00,19,100.55,100.55,100.55,100.55,9
20130601|2012-12-19 15:30,19,100.675,100.675,100.5,100.5,132
20130601|2012-12-19 17:00,20,100.5,100.5,100.3,100.325,46
20130601|2012-12-19 17:30,20,100.325,100.35,100.25,100.25,30
20130601|2012-12-19 18:00,20,100.3,100.3,100.3,100.3,2
20130601|2012-12-19 20:00,20,100.35,100.35,100.35,100.35,3
20130601|2012-12-19 21:00,20,100.35,100.35,100.35,100.35,5
20130601|2012-12-19 22:00,20,100.35,100.35,100.35,100.35,59
20130601|2012-12-19 22:30,20,100.35,100.375,100.35,100.375,183
20130601|2012-12-19 23:30,20,100.4,100.4,100.4,100.4,53
20130601|2012-12-20 00:00,20,100.4,100.4,100.4,100.4,2
20130601|2012-12-20 00:30,20,100.4,100.4,100.4,100.4,53
20130601|2012-12-20 01:30,20,100.4,100.4,100.4,100.4,2
20130601|2012-12-20 03:00,20,100.4,100.4,100.4,100.4,4
20130601|2012-12-20 03:30,20,100.4,100.4,100.4,100.4,54
20130601|2012-12-20 04:00,20,100.4,100.4,100.4,100.4,2
20130601|2012-12-20 04:30,20,100.4,100.4,100.4,100.4,6
20130601|2012-12-20 06:00,20,100.35,100.35,100.225,100.25,78
20130601|2012-12-20 06:30,20,100.25,100.25,100.2,100.2,54
20130601|2012-12-20 07:00,20,100.2,100.2,100.15,100.15,85
20130601|2012-12-20 07:30,20,100.15,100.15,100,100,255
20130601|2012-12-20 08:00,20,100.075,100.075,99.7,99.925,225
20130601|2012-12-20 08:30,20,99.975,100,99.675,99.7,115
20130601|2012-12-20 09:00,20,99.725,100.025,99.7,99.925,236
20130601|2012-12-20 09:30,20,99.925,100,99.825,99.925,178
20130601|2012-12-20 10:00,20,99.925,100.125,99.9,100.075,207
20130601|2012-12-20 10:30,20,100.075,100.075,99.9,99.95,153
20130601|2012-12-20 11:00,20,99.975,100.1,99.975,100.075,87
20130601|2012-12-20 11:30,20,100.075,100.1,99.975,100.075,178
20130601|2012-12-20 12:00,20,100.075,100.275,100.075,100.225,198
20130601|2012-12-20 12:30,20,100.225,100.375,100.2,100.325,355
20130601|2012-12-20 13:00,20,100.325,100.375,100.225,100.225,57
20130601|2012-12-20 13:30,20,100.25,100.275,100.2,100.2,22
20130601|2012-12-20 14:00,20,100.225,100.225,100.2,100.2,6
20130601|2012-12-20 14:30,20,100.3,100.35,100.225,100.225,28
20130601|2012-12-20 15:00,20,100.225,100.225,100.1,100.1,29
20130601|2012-12-20 15:30,20,100.175,100.2,100.025,100.025,41
20130601|2012-12-20 17:00,21,100.1,100.1,100.1,100.1,2
20130601|2012-12-20 20:00,21,100.05,100.05,100.05,100.05,1
20130601|2012-12-20 20:30,21,100.025,100.025,100.025,100.025,2
20130601|2012-12-20 21:00,21,100.075,100.075,100.025,100.025,8
20130601|2012-12-20 22:00,21,100.025,100.025,100.025,100.025,1
20130601|2012-12-20 22:30,21,99.925,99.925,99.925,99.925,1
20130601|2012-12-21 03:30,21,100.2,100.2,100.2,100.2,2
20130601|2012-12-21 04:00,21,100.2,100.2,100.2,100.2,2
20130601|2012-12-21 06:30,21,100.225,100.225,100.225,100.225,2
20130601|2012-12-21 07:00,21,100.225,100.35,100.225,100.35,3
20130601|2012-12-21 07:30,21,100.275,100.375,100.275,100.3,7
20130601|2012-12-21 08:00,21,100.275,100.35,100.2,100.3,55
20130601|2012-12-21 08:30,21,100.3,100.375,100.15,100.325,28
20130601|2012-12-21 09:00,21,100.25,100.475,100.15,100.425,178
20130601|2012-12-21 09:30,21,100.45,100.65,100.425,100.55,430
20130601|2012-12-21 10:00,21,100.55,100.7,100.5,100.525,176
20130601|2012-12-21 10:30,21,100.55,100.55,100.45,100.5,156
20130601|2012-12-21 11:00,21,100.525,100.625,100.525,100.525,109
20130601|2012-12-21 11:30,21,100.6,100.725,100.4,100.5,202
20130601|2012-12-21 12:00,21,100.45,100.525,100.425,100.45,74
20130601|2012-12-21 12:30,21,100.475,100.65,100.45,100.625,972
20130601|2012-12-21 13:00,21,100.625,100.7,100.575,100.675,255
20130601|2012-12-21 13:30,21,100.65,100.675,100.65,100.675,8
20130601|2012-12-24 09:00,24,100.625,100.7,100.15,100.375,736
20130601|2012-12-24 09:30,24,100.425,100.6,100.35,100.375,307
20130601|2012-12-24 10:00,24,100.375,100.4,100.3,100.4,83
20130601|2012-12-24 10:30,24,100.4,100.55,100.4,100.525,29
20130601|2012-12-24 11:00,24,100.575,100.6,100.5,100.55,64
20130601|2012-12-24 11:30,24,100.525,100.8,100.425,100.75,404
20130601|2012-12-24 12:00,24,100.675,100.725,100.65,100.725,107
20130601|2012-12-26 09:00,26,100.6,100.625,100.5,100.575,274
20130601|2012-12-26 09:30,26,100.575,100.65,100.525,100.6,83
20130601|2012-12-26 10:00,26,100.625,100.65,100.45,100.475,97
20130601|2012-12-26 10:30,26,100.55,100.625,100.5,100.625,21
20130601|2012-12-26 11:00,26,100.65,100.7,100.525,100.575,63
20130601|2012-12-26 11:30,26,100.55,100.65,100.55,100.625,16
20130601|2012-12-26 12:00,26,100.65,100.7,100.55,100.65,207
20130601|2012-12-26 12:30,26,100.675,100.725,100.55,100.55,235
20130601|2012-12-26 13:00,26,100.55,100.575,100.35,100.35,65
20130601|2012-12-26 13:30,26,100.35,100.35,100.275,100.275,3
20130601|2012-12-26 14:00,26,100.375,100.425,100.375,100.425,4
20130601|2012-12-26 15:00,26,100.275,100.275,100.275,100.275,1
20130601|2012-12-26 17:30,27,100.425,100.425,100.425,100.425,1
20130601|2012-12-26 18:00,27,100.3,100.3,100.3,100.3,1
20130601|2012-12-26 20:30,27,100.45,100.45,100.45,100.45,1
20130601|2012-12-26 23:30,27,100.5,100.5,100.5,100.5,1
20130601|2012-12-27 04:00,27,100.5,100.525,100.5,100.525,2
20130601|2012-12-27 04:30,27,100.45,100.45,100.45,100.45,1
20130601|2012-12-27 05:00,27,100.45,100.45,100.45,100.45,1
20130601|2012-12-27 07:00,27,100.475,100.475,100.475,100.475,1
20130601|2012-12-27 08:30,27,100.375,100.375,100.15,100.15,22
20130601|2012-12-27 09:00,27,100.125,100.2,99.85,99.9,140
20130601|2012-12-27 09:30,27,99.9,100.1,99.875,100.075,421
20130601|2012-12-27 10:00,27,100.125,100.15,100.05,100.125,99
20130601|2012-12-27 10:30,27,100.15,100.15,100,100,74
20130601|2012-12-27 11:00,27,100.025,100.075,100,100,40
20130601|2012-12-27 11:30,27,100.075,100.075,99.975,99.975,32
20130601|2012-12-27 12:00,27,100.1,100.2,100.075,100.125,85
20130601|2012-12-27 12:30,27,100.075,100.125,99.95,100.1,571
20130601|2012-12-27 13:00,27,100.075,100.075,99.925,99.95,299
20130601|2012-12-27 13:30,27,99.95,100,99.9,99.9,188
20130601|2012-12-27 14:00,27,99.95,100.05,99.95,100.05,5
20130601|2012-12-27 14:30,27,100.025,100.05,100.025,100.05,4
20130601|2012-12-27 15:00,27,100.075,100.1,100.05,100.05,7
20130601|2012-12-27 15:30,27,100.15,100.15,100.075,100.075,2
20130601|2012-12-27 17:30,28,99.925,100,99.925,100,2
20130601|2012-12-27 21:00,28,100,100,99.9,99.9,8
20130601|2012-12-27 22:30,28,100,100,100,100,1
20130601|2012-12-27 23:30,28,100.075,100.075,100.075,100.075,2
20130601|2012-12-28 00:00,28,100.075,100.275,100.075,100.275,4
20130601|2012-12-28 04:00,28,100.175,100.3,100.175,100.3,3
20130601|2012-12-28 05:00,28,100.35,100.4,100.35,100.4,3
20130601|2012-12-28 05:30,28,100.375,100.375,100.35,100.35,10
20130601|2012-12-28 06:00,28,100.4,100.4,100.4,100.4,1
20130601|2012-12-28 06:30,28,100.4,100.4,100.3,100.3,6
20130601|2012-12-28 07:30,28,100.1,100.15,99.975,99.975,16
20130601|2012-12-28 08:00,28,100.1,100.1,100,100,14
20130601|2012-12-28 08:30,28,100.075,100.125,100,100.1,15
20130601|2012-12-28 09:00,28,100.025,100.1,99.95,99.95,135
20130601|2012-12-28 09:30,28,99.95,99.95,99.85,99.925,143
20130601|2012-12-28 10:00,28,99.875,99.95,99.7,99.825,160
20130601|2012-12-28 10:30,28,99.825,99.9,99.775,99.825,80
20130601|2012-12-28 11:00,28,99.85,99.85,99.675,99.7,113
20130601|2012-12-28 11:30,28,99.7,99.775,99.675,99.675,88
20130601|2012-12-28 12:00,28,99.7,99.725,99.6,99.675,178
20130601|2012-12-28 12:30,28,99.65,99.725,99.4,99.5,449
20130601|2012-12-28 13:00,28,99.5,99.675,99.5,99.6,187
20130601|2012-12-28 13:30,28,99.675,99.825,99.6,99.825,90
20130601|2012-12-31 09:00,31,98.275,98.275,97.75,97.825,807
20130601|2012-12-31 09:30,31,97.825,97.9,97.775,97.8,377
20130601|2012-12-31 10:00,31,97.8,98.05,97.775,97.95,374
20130601|2012-12-31 10:30,31,98,98.2,97.875,97.875,138
20130601|2012-12-31 11:00,31,97.9,98.125,97.85,98.125,145
20130601|2012-12-31 11:30,31,98.15,98.15,97.85,97.875,178
20130601|2012-12-31 12:00,31,97.875,98,97.85,97.975,57
20130601|2012-12-31 12:30,31,97.975,98.15,97.9,97.925,419
20130601|2012-12-31 13:00,31,97.925,98.15,97.925,98.15,221
20130601|2012-12-31 13:30,31,98.15,98.15,97.95,98.1,77
20130601|2012-12-31 14:00,31,98.1,98.15,98.1,98.15,18
20130601|2012-12-31 14:30,31,98.15,98.15,98.1,98.15,14
20130601|2012-12-31 15:00,31,98.175,98.175,98.175,98.175,3
20130601|2012-12-31 15:30,31,98,98.075,98,98.075,2
20130601|2013-01-02 09:00,2,98.25,98.425,97.85,98.075,517
20130601|2013-01-02 09:30,2,98.025,98.125,97.975,97.975,259
20130601|2013-01-02 10:00,2,97.975,98,97.775,97.825,226
20130601|2013-01-02 10:30,2,97.825,97.975,97.825,97.9,321
20130601|2013-01-02 11:00,2,97.925,98.025,97.825,98,305
20130601|2013-01-02 11:30,2,97.975,98.075,97.925,97.95,121
20130601|2013-01-02 12:00,2,98,98.1,97.975,98.1,165
20130601|2013-01-02 12:30,2,98.1,98.375,98.075,98.325,776
20130601|2013-01-02 13:00,2,98.35,98.5,98.325,98.425,323
20130601|2013-01-02 13:30,2,98.4,98.475,98.35,98.425,41
20130601|2013-01-02 14:00,2,98.4,98.475,98.4,98.475,4
20130601|2013-01-02 14:30,2,98.5,98.75,98.425,98.75,30
20130601|2013-01-02 17:00,3,98.65,98.85,98.65,98.725,8
20130601|2013-01-03 01:00,3,98.575,98.575,98.425,98.425,3
20130601|2013-01-03 02:00,3,98.425,98.425,98.425,98.425,2
20130601|2013-01-03 03:30,3,98.425,98.425,98.425,98.425,1
20130601|2013-01-03 05:30,3,98.45,98.45,98.4,98.4,7
20130601|2013-01-03 06:00,3,98.5,98.525,98.35,98.475,28
20130601|2013-01-03 07:30,3,98.3,98.425,98.25,98.425,13
20130601|2013-01-03 08:00,3,98.325,98.375,98.225,98.225,12
20130601|2013-01-03 08:30,3,98.225,98.3,98.125,98.25,26
20130601|2013-01-03 09:00,3,98.275,98.775,98.25,98.775,214
20130601|2013-01-03 09:30,3,98.825,99,98.675,98.875,354
20130601|2013-01-03 10:00,3,98.925,99.275,98.85,98.875,540
20130601|2013-01-03 10:30,3,98.875,99.2,98.875,99.2,236
20130601|2013-01-03 11:00,3,99.175,99.475,99.15,99.4,361
20130601|2013-01-03 11:30,3,99.35,99.5,99.35,99.375,162
20130601|2013-01-03 12:00,3,99.375,99.375,98.925,98.95,239
20130601|2013-01-03 12:30,3,98.925,98.975,98.65,98.875,290
20130601|2013-01-03 13:00,3,98.875,99,98.825,98.9,132
20130601|2013-01-03 13:30,3,98.85,99,98.775,99,20
20130601|2013-01-03 14:00,3,99,99,98.925,98.925,4
20130601|2013-01-03 14:30,3,98.925,98.925,98.925,98.925,1
20130601|2013-01-03 15:00,3,99,99.2,99,99.2,24
20130601|2013-01-03 15:30,3,99.125,99.325,99.075,99.2,22
20130601|2013-01-03 17:00,4,99.225,99.225,99.225,99.225,1
20130601|2013-01-03 17:30,4,99,99,99,99,2
20130601|2013-01-03 18:30,4,99,99.05,99,99.05,2
20130601|2013-01-03 19:30,4,99.1,99.1,99.1,99.1,1
20130601|2013-01-03 20:00,4,99.1,99.1,99.1,99.1,4
20130601|2013-01-03 21:00,4,99.1,99.1,99.1,99.1,7
20130601|2013-01-03 21:30,4,99.1,99.15,99.1,99.15,6
20130601|2013-01-03 22:00,4,99.075,99.1,99.05,99.05,3
20130601|2013-01-03 22:30,4,99.1,99.1,99.1,99.1,1
20130601|2013-01-04 00:00,4,99.1,99.1,99.1,99.1,5
20130601|2013-01-04 01:00,4,99.125,99.125,99.1,99.125,12
20130601|2013-01-04 02:00,4,99.175,99.175,99.175,99.175,1
20130601|2013-01-04 02:30,4,99.2,99.2,99.2,99.2,4
20130601|2013-01-04 03:00,4,99.2,99.2,99.2,99.2,1
20130601|2013-01-04 04:00,4,98.975,98.975,98.975,98.975,1
20130601|2013-01-04 04:30,4,99,99.025,99,99,10
20130601|2013-01-04 05:00,4,99,99,99,99,2
20130601|2013-01-04 05:30,4,99.05,99.05,99.05,99.05,2
20130601|2013-01-04 06:00,4,99.1,99.1,99,99,16
20130601|2013-01-04 06:30,4,99,99,99,99,2
20130601|2013-01-04 07:00,4,99,99.05,99,99.05,4
20130601|2013-01-04 07:30,4,99.15,99.25,99.15,99.25,11
20130601|2013-01-04 08:00,4,99.075,99.35,99.05,99.35,15
20130601|2013-01-04 08:30,4,99.35,99.425,99.25,99.25,49
20130601|2013-01-04 09:00,4,99.15,99.325,99.1,99.225,588
20130601|2013-01-04 09:30,4,99.2,99.225,99,99.225,361
20130601|2013-01-04 10:00,4,99.175,99.225,99.15,99.2,199
20130601|2013-01-04 10:30,4,99.15,99.225,99.1,99.125,394
20130601|2013-01-04 11:00,4,99.1,99.25,99.075,99.225,103
20130601|2013-01-04 11:30,4,99.25,99.25,98.9,99.025,268
20130601|2013-01-04 12:00,4,99.025,99.15,98.7,98.825,284
20130601|2013-01-04 12:30,4,98.825,98.875,98.525,98.8,606
20130601|2013-01-04 13:00,4,98.8,98.95,98.775,98.95,172
20130601|2013-01-04 13:30,4,98.975,98.975,98.7,98.725,113
20130601|2013-01-07 09:00,7,98.75,98.95,98.325,98.65,383
20130601|2013-01-07 09:30,7,98.7,98.9,98.6,98.775,100
20130601|2013-01-07 10:00,7,98.7,98.85,98.65,98.775,45
20130601|2013-01-07 10:30,7,98.875,98.975,98.725,98.775,71
20130601|2013-01-07 11:00,7,98.8,98.875,98.8,98.875,79
20130601|2013-01-07 11:30,7,98.825,99,98.775,98.9,79
20130601|2013-01-07 12:00,7,98.875,99,98.8,98.875,79
20130601|2013-01-07 12:30,7,98.85,98.85,98.425,98.525,378
20130601|2013-01-07 13:00,7,98.55,98.7,98.55,98.65,100
20130601|2013-01-07 13:30,7,98.6,98.6,98.6,98.6,7
20130601|2013-01-07 14:00,7,98.675,98.725,98.65,98.65,16
20130601|2013-01-07 15:00,7,98.7,98.725,98.7,98.725,3
20130601|2013-01-07 15:30,7,98.55,98.575,98.475,98.575,10
20130601|2013-01-07 17:30,8,98.7,98.7,98.7,98.7,1
20130601|2013-01-07 18:30,8,98.7,98.7,98.625,98.625,5
20130601|2013-01-07 19:00,8,98.625,98.625,98.625,98.625,2
20130601|2013-01-07 20:30,8,98.75,98.75,98.75,98.75,1
20130601|2013-01-07 22:00,8,98.775,98.775,98.75,98.75,16
20130601|2013-01-07 22:30,8,98.75,98.75,98.75,98.75,1
20130601|2013-01-07 23:30,8,98.75,98.75,98.75,98.75,1
20130601|2013-01-08 00:00,8,98.75,98.775,98.75,98.775,2
20130601|2013-01-08 00:30,8,98.775,98.775,98.775,98.775,2
20130601|2013-01-08 01:00,8,98.775,98.775,98.775,98.775,3
20130601|2013-01-08 01:30,8,98.775,98.775,98.775,98.775,6
20130601|2013-01-08 03:00,8,98.775,98.775,98.775,98.775,1
20130601|2013-01-08 04:00,8,98.775,98.775,98.775,98.775,2
20130601|2013-01-08 05:00,8,98.65,98.775,98.65,98.775,5
20130601|2013-01-08 05:30,8,98.775,98.775,98.775,98.775,1
20130601|2013-01-08 06:00,8,98.8,98.8,98.8,98.8,3
20130601|2013-01-08 06:30,8,98.775,98.775,98.75,98.75,4
20130601|2013-01-08 07:30,8,98.8,98.8,98.675,98.675,5
20130601|2013-01-08 08:00,8,98.85,98.9,98.825,98.9,25
20130601|2013-01-08 08:30,8,98.875,98.9,98.775,98.775,26
20130601|2013-01-08 09:00,8,98.85,98.9,98.625,98.7,248
20130601|2013-01-08 09:30,8,98.7,98.7,98.55,98.675,195
20130601|2013-01-08 10:00,8,98.7,98.725,98.325,98.475,548
20130601|2013-01-08 10:30,8,98.475,98.55,98.275,98.525,156
20130601|2013-01-08 11:00,8,98.525,98.575,98.125,98.25,140
20130601|2013-01-08 11:30,8,98.225,98.45,98.225,98.3,210
20130601|2013-01-08 12:00,8,98.35,98.5,98.275,98.325,142
20130601|2013-01-08 12:30,8,98.3,98.95,98.25,98.775,587
20130601|2013-01-08 13:00,8,98.775,98.825,98.35,98.5,153
20130601|2013-01-08 13:30,8,98.475,98.55,98.375,98.525,69
20130601|2013-01-08 14:00,8,98.4,98.4,98.4,98.4,2
20130601|2013-01-08 14:30,8,98.4,98.4,98.35,98.35,6
20130601|2013-01-08 15:00,8,98.2,98.2,98.2,98.2,1
20130601|2013-01-08 15:30,8,98.15,98.2,98.1,98.2,8
20130601|2013-01-08 17:00,9,98.225,98.225,98.225,98.225,1
20130601|2013-01-08 17:30,9,98.275,98.275,98.275,98.275,1
20130601|2013-01-08 18:00,9,98.25,98.25,98.2,98.2,23
20130601|2013-01-08 18:30,9,98.3,98.3,98.2,98.2,3
20130601|2013-01-08 20:30,9,98.2,98.2,98.175,98.175,2
20130601|2013-01-08 21:30,9,98.2,98.2,98.2,98.2,5
20130601|2013-01-08 22:00,9,98.275,98.275,98.275,98.275,2
20130601|2013-01-09 02:30,9,98.175,98.175,98.1,98.1,7
20130601|2013-01-09 03:00,9,98.1,98.175,98.1,98.175,8
20130601|2013-01-09 03:30,9,98.125,98.125,98.1,98.1,5
20130601|2013-01-09 05:00,9,98.15,98.15,98.1,98.1,4
20130601|2013-01-09 05:30,9,98.15,98.15,98.075,98.075,6
20130601|2013-01-09 06:00,9,98.075,98.075,98.075,98.075,3
20130601|2013-01-09 06:30,9,98.075,98.075,98.05,98.05,35
20130601|2013-01-09 07:00,9,98.1,98.1,98,98,66
20130601|2013-01-09 07:30,9,98.025,98.075,97.975,98.075,28
20130601|2013-01-09 08:00,9,98.05,98.25,98.05,98.225,23
20130601|2013-01-09 08:30,9,98.25,98.25,97.975,98,38
20130601|2013-01-09 09:00,9,98,98,97.325,97.4,532
20130601|2013-01-09 09:30,9,97.45,97.475,97.3,97.35,127
20130601|2013-01-09 10:00,9,97.375,97.375,96.95,96.95,250
20130601|2013-01-09 10:30,9,96.925,97.2,96.75,97.075,282
20130601|2013-01-09 11:00,9,97.1,97.1,96.625,96.875,234
20130601|2013-01-09 11:30,9,96.9,97,96.625,96.675,428
20130601|2013-01-09 12:00,9,96.625,96.725,96.4,96.6,212
20130601|2013-01-09 12:30,9,96.55,96.75,96.15,96.15,934
20130601|2013-01-09 13:00,9,96.175,96.35,96.175,96.3,265
20130601|2013-01-09 13:30,9,96.325,96.35,96.3,96.325,17
20130601|2013-01-09 14:00,9,96.3,96.35,96.275,96.275,11
20130601|2013-01-09 14:30,9,96.3,96.575,96.3,96.575,20
20130601|2013-01-09 15:00,9,96.6,96.625,96.55,96.625,14
20130601|2013-01-09 15:30,9,96.5,96.625,96.5,96.55,16
20130601|2013-01-09 17:30,10,96.575,96.575,96.575,96.575,1
20130601|2013-01-09 19:30,10,96.375,96.375,96.375,96.375,1
20130601|2013-01-09 20:30,10,96.525,96.525,96.525,96.525,3
20130601|2013-01-09 21:30,10,96.425,96.425,96.4,96.4,8
20130601|2013-01-09 22:00,10,96.35,96.35,96.35,96.35,1
20130601|2013-01-10 00:30,10,96.35,96.35,96.35,96.35,2
20130601|2013-01-10 01:30,10,96.35,96.35,96.25,96.25,4
20130601|2013-01-10 02:00,10,96.25,96.3,96.25,96.3,4
20130601|2013-01-10 03:00,10,96.25,96.25,96.225,96.225,4
20130601|2013-01-10 04:30,10,96.275,96.275,96.275,96.275,1
20130601|2013-01-10 05:00,10,96.2,96.2,96.2,96.2,1
20130601|2013-01-10 06:00,10,96.15,96.15,96.15,96.15,1
20130601|2013-01-10 06:30,10,96.175,96.175,96.175,96.175,1
20130601|2013-01-10 07:00,10,96.2,96.275,96.2,96.275,41
20130601|2013-01-10 07:30,10,96.25,96.35,96.2,96.35,9
20130601|2013-01-10 08:00,10,96.325,96.4,96.325,96.375,12
20130601|2013-01-10 08:30,10,96.325,96.6,96.275,96.6,55
20130601|2013-01-10 09:00,10,96.625,96.625,96.225,96.325,366
20130601|2013-01-10 09:30,10,96.325,96.4,96.225,96.25,165
20130601|2013-01-10 10:00,10,96.25,96.325,95.975,96.2,553
20130601|2013-01-10 10:30,10,96.2,96.5,96.2,96.4,148
20130601|2013-01-10 11:00,10,96.425,96.425,96.25,96.275,124
20130601|2013-01-10 11:30,10,96.3,96.5,96.2,96.225,117
20130601|2013-01-10 12:00,10,96.325,96.475,96.25,96.45,90
20130601|2013-01-10 12:30,10,96.425,96.625,96.225,96.575,429
20130601|2013-01-10 13:00,10,96.55,96.575,96.4,96.575,128
20130601|2013-01-10 13:30,10,96.525,96.6,96.525,96.6,31
20130601|2013-01-10 14:00,10,96.625,96.7,96.575,96.7,43
20130601|2013-01-10 14:30,10,96.65,96.675,96.5,96.675,3
20130601|2013-01-10 15:00,10,96.55,96.725,96.55,96.625,38
20130601|2013-01-10 15:30,10,96.55,96.6,96.525,96.525,30
20130601|2013-01-10 17:00,11,96.6,96.6,96.6,96.6,5
20130601|2013-01-10 18:00,11,96.5,96.5,96.5,96.5,2
20130601|2013-01-10 19:00,11,96.45,96.45,96.45,96.45,1
20130601|2013-01-10 20:30,11,96.425,96.425,96.4,96.4,20
20130601|2013-01-11 02:00,11,96.5,96.5,96.5,96.5,5
20130601|2013-01-11 02:30,11,96.525,96.525,96.525,96.525,1
20130601|2013-01-11 03:00,11,96.5,96.5,96.5,96.5,1
20130601|2013-01-11 03:30,11,96.525,96.525,96.525,96.525,3
20130601|2013-01-11 04:00,11,96.55,96.55,96.55,96.55,1
20130601|2013-01-11 04:30,11,96.575,96.6,96.575,96.6,5
20130601|2013-01-11 05:00,11,96.6,96.6,96.6,96.6,2
20130601|2013-01-11 05:30,11,96.6,96.6,96.6,96.6,1
20130601|2013-01-11 07:00,11,96.475,96.525,96.45,96.5,14
20130601|2013-01-11 07:30,11,96.475,96.475,96.45,96.45,11
20130601|2013-01-11 08:00,11,96.45,96.5,96.4,96.5,41
20130601|2013-01-11 08:30,11,96.675,96.7,96.475,96.525,29
20130601|2013-01-11 09:00,11,96.475,96.675,96.375,96.45,285
20130601|2013-01-11 09:30,11,96.5,96.675,96.4,96.625,156
20130601|2013-01-11 10:00,11,96.525,96.675,96.5,96.625,114
20130601|2013-01-11 10:30,11,96.675,96.8,96.475,96.675,176
20130601|2013-01-11 11:00,11,96.675,96.925,96.475,96.6,577
20130601|2013-01-11 11:30,11,96.475,96.825,96.475,96.6,120
20130601|2013-01-11 12:00,11,96.6,96.675,96.55,96.625,119
20130601|2013-01-11 12:30,11,96.6,96.75,96.325,96.45,521
20130601|2013-01-11 13:00,11,96.475,96.525,96.4,96.475,168
20130601|2013-01-11 13:30,11,96.5,96.55,96.45,96.45,14
20130601|2013-01-14 09:00,14,96.525,96.65,96.05,96.425,484
20130601|2013-01-14 09:30,14,96.4,96.8,96.4,96.675,153
20130601|2013-01-14 10:00,14,96.625,96.725,96.475,96.575,108
20130601|2013-01-14 10:30,14,96.6,96.75,96.525,96.7,43
20130601|2013-01-14 11:00,14,96.75,96.875,96.725,96.825,139
20130601|2013-01-14 11:30,14,96.725,96.8,96.65,96.675,82
20130601|2013-01-14 12:00,14,96.7,96.925,96.7,96.8,136
20130601|2013-01-14 12:30,14,96.875,96.925,96.7,96.85,494
20130601|2013-01-14 13:00,14,96.85,96.9,96.65,96.675,335
20130601|2013-01-14 13:30,14,96.725,96.75,96.7,96.7,8
20130601|2013-01-14 14:00,14,96.7,96.7,96.7,96.7,8
20130601|2013-01-14 14:30,14,96.7,96.725,96.7,96.725,9
20130601|2013-01-14 15:00,14,96.65,96.675,96.55,96.675,15
20130601|2013-01-14 15:30,14,96.6,96.65,96.6,96.65,3
20130601|2013-01-14 17:30,15,96.65,96.65,96.65,96.65,1
20130601|2013-01-14 18:00,15,96.65,96.65,96.65,96.65,2
20130601|2013-01-14 19:00,15,96.675,96.7,96.675,96.7,4
20130601|2013-01-14 20:30,15,96.675,96.675,96.675,96.675,1
20130601|2013-01-14 21:30,15,96.65,96.65,96.65,96.65,9
20130601|2013-01-14 23:00,15,96.575,96.575,96.575,96.575,5
20130601|2013-01-15 03:00,15,96.675,96.675,96.675,96.675,1
20130601|2013-01-15 04:00,15,96.525,96.525,96.525,96.525,1
20130601|2013-01-15 05:00,15,96.5,96.5,96.5,96.5,2
20130601|2013-01-15 05:30,15,96.5,96.525,96.5,96.525,5
20130601|2013-01-15 06:00,15,96.575,96.575,96.525,96.525,2
20130601|2013-01-15 07:00,15,96.55,96.55,96.5,96.5,5
20130601|2013-01-15 07:30,15,96.575,96.6,96.575,96.6,11
20130601|2013-01-15 08:00,15,96.6,96.8,96.6,96.8,646
20130601|2013-01-15 08:30,15,96.8,96.9,96.7,96.85,124
20130601|2013-01-15 09:00,15,96.85,96.85,96.7,96.7,134
20130601|2013-01-15 09:30,15,96.7,96.825,96.675,96.8,164
20130601|2013-01-15 10:00,15,96.8,96.85,96.725,96.75,200
20130601|2013-01-15 10:30,15,96.75,96.925,96.725,96.9,165
20130601|2013-01-15 11:00,15,96.9,96.95,96.8,96.825,140
20130601|2013-01-15 11:30,15,96.825,96.825,96.6,96.7,434
20130601|2013-01-15 12:00,15,96.725,96.875,96.675,96.675,68
20130601|2013-01-15 12:30,15,96.7,96.8,96.6,96.675,473
20130601|2013-01-15 13:00,15,96.65,96.725,96.625,96.675,529
20130601|2013-01-15 13:30,15,96.65,96.725,96.65,96.7,95
20130601|2013-01-15 14:00,15,96.65,96.75,96.65,96.75,30
20130601|2013-01-15 14:30,15,96.725,96.725,96.725,96.725,5
20130601|2013-01-15 15:00,15,96.75,96.75,96.75,96.75,3
20130601|2013-01-15 15:30,15,96.75,96.75,96.75,96.75,1
20130601|2013-01-15 17:00,16,96.8,96.8,96.8,96.8,18
20130601|2013-01-15 17:30,16,96.8,96.8,96.8,96.8,2
20130601|2013-01-15 19:30,16,96.675,96.675,96.675,96.675,2
20130601|2013-01-15 20:00,16,96.675,96.675,96.65,96.65,4
20130601|2013-01-15 21:30,16,96.675,96.675,96.675,96.675,1
20130601|2013-01-15 23:00,16,96.65,96.65,96.65,96.65,2
20130601|2013-01-16 01:30,16,96.65,96.65,96.65,96.65,6
20130601|2013-01-16 02:30,16,96.65,96.65,96.65,96.65,2
20130601|2013-01-16 03:00,16,96.65,96.65,96.65,96.65,1
20130601|2013-01-16 04:00,16,96.65,96.65,96.65,96.65,3
20130601|2013-01-16 05:00,16,96.6,96.6,96.55,96.575,14
20130601|2013-01-16 06:30,16,96.65,96.65,96.65,96.65,1
20130601|2013-01-16 07:00,16,96.65,96.675,96.575,96.6,38
20130601|2013-01-16 07:30,16,96.65,96.675,96.65,96.675,3
20130601|2013-01-16 08:00,16,96.675,96.675,96.625,96.675,11
20130601|2013-01-16 08:30,16,96.675,96.8,96.675,96.775,22
20130601|2013-01-16 09:00,16,96.75,96.75,96.6,96.65,271
20130601|2013-01-16 09:30,16,96.7,96.7,96.575,96.625,233
20130601|2013-01-16 10:00,16,96.675,96.675,96.55,96.675,219
20130601|2013-01-16 10:30,16,96.675,96.725,96.65,96.725,142
20130601|2013-01-16 11:00,16,96.675,96.775,96.675,96.775,129
20130601|2013-01-16 11:30,16,96.775,96.8,96.75,96.75,48
20130601|2013-01-16 12:00,16,96.7,96.775,96.6,96.65,250
20130601|2013-01-16 12:30,16,96.625,96.775,96.475,96.7,1077
20130601|2013-01-16 13:00,16,96.675,96.725,96.55,96.575,85
20130601|2013-01-16 13:30,16,96.625,96.75,96.625,96.675,6
20130601|2013-01-16 14:00,16,96.675,96.675,96.6,96.6,6
20130601|2013-01-16 14:30,16,96.65,96.725,96.65,96.725,5
20130601|2013-01-16 15:00,16,96.6,96.6,96.6,96.6,4
20130601|2013-01-16 15:30,16,96.625,96.625,96.6,96.6,24
20130601|2013-01-16 17:00,17,96.65,96.725,96.65,96.725,2
20130601|2013-01-16 19:30,17,96.75,96.75,96.75,96.75,2
20130601|2013-01-16 20:30,17,96.7,96.7,96.65,96.65,2
20130601|2013-01-16 21:00,17,96.7,96.7,96.7,96.7,1
20130601|2013-01-16 22:00,17,96.625,96.625,96.625,96.625,3
20130601|2013-01-16 22:30,17,96.625,96.625,96.6,96.6,9
20130601|2013-01-16 23:00,17,96.6,96.625,96.6,96.625,4
20130601|2013-01-17 00:00,17,96.6,96.625,96.6,96.6,11
20130601|2013-01-17 00:30,17,96.6,96.6,96.55,96.55,3
20130601|2013-01-17 01:30,17,96.55,96.55,96.55,96.55,4
20130601|2013-01-17 03:00,17,96.55,96.55,96.55,96.55,7
20130601|2013-01-17 03:30,17,96.55,96.55,96.55,96.55,29
20130601|2013-01-17 04:30,17,96.55,96.55,96.55,96.55,1
20130601|2013-01-17 05:00,17,96.6,96.6,96.55,96.55,4
20130601|2013-01-17 05:30,17,96.55,96.55,96.55,96.55,1
20130601|2013-01-17 06:00,17,96.6,96.6,96.575,96.575,8
20130601|2013-01-17 06:30,17,96.625,96.65,96.55,96.625,20
20130601|2013-01-17 07:00,17,96.65,96.85,96.65,96.85,123
20130601|2013-01-17 07:30,17,96.7,96.8,96.7,96.8,3
20130601|2013-01-17 08:00,17,96.85,97.075,96.85,97.075,188
20130601|2013-01-17 08:30,17,97.1,97.325,97.025,97.275,52
20130601|2013-01-17 09:00,17,97.2,97.4,97.075,97.075,217
20130601|2013-01-17 09:30,17,97.1,97.15,96.75,96.75,377
20130601|2013-01-17 10:00,17,96.825,96.85,96.7,96.725,219
20130601|2013-01-17 10:30,17,96.7,96.925,96.7,96.9,141
20130601|2013-01-17 11:00,17,96.9,96.925,96.55,96.625,197
20130601|2013-01-17 11:30,17,96.55,96.625,96.475,96.475,1467
20130601|2013-01-17 12:00,17,96.475,96.875,96.475,96.65,989
20130601|2013-01-17 12:30,17,96.625,96.825,96.475,96.8,1321
20130601|2013-01-17 13:00,17,96.75,96.775,96.525,96.65,275
20130601|2013-01-17 13:30,17,96.625,96.675,96.575,96.625,15
20130601|2013-01-17 14:00,17,96.65,96.725,96.65,96.725,46
20130601|2013-01-17 14:30,17,96.825,96.975,96.825,96.85,17
20130601|2013-01-17 15:00,17,96.75,96.775,96.65,96.7,9
20130601|2013-01-17 15:30,17,96.75,96.75,96.625,96.625,25
20130601|2013-01-17 17:00,18,96.625,96.625,96.55,96.55,12
20130601|2013-01-17 17:30,18,96.65,96.65,96.65,96.65,1
20130601|2013-01-17 18:00,18,96.65,96.65,96.65,96.65,4
20130601|2013-01-17 18:30,18,96.575,96.575,96.575,96.575,1
20130601|2013-01-17 19:00,18,96.6,96.6,96.575,96.575,3
20130601|2013-01-17 19:30,18,96.55,96.55,96.55,96.55,9
20130601|2013-01-17 20:30,18,96.55,96.55,96.55,96.55,1
20130601|2013-01-17 21:00,18,96.6,96.6,96.6,96.6,1
20130601|2013-01-17 22:00,18,96.575,96.575,96.575,96.575,1
20130601|2013-01-18 00:30,18,96.55,96.55,96.55,96.55,5
20130601|2013-01-18 02:00,18,96.55,96.55,96.55,96.55,10
20130601|2013-01-18 02:30,18,96.55,96.55,96.55,96.55,1
20130601|2013-01-18 03:30,18,96.55,96.55,96.55,96.55,1
20130601|2013-01-18 04:00,18,96.6,96.75,96.6,96.675,10
20130601|2013-01-18 04:30,18,96.675,96.675,96.65,96.65,44
20130601|2013-01-18 05:00,18,96.65,96.7,96.65,96.7,3
20130601|2013-01-18 05:30,18,96.6,96.6,96.6,96.6,2
20130601|2013-01-18 06:30,18,96.525,96.525,96.475,96.5,4
20130601|2013-01-18 07:00,18,96.6,96.75,96.55,96.75,53
20130601|2013-01-18 07:30,18,96.75,96.75,96.525,96.55,18
20130601|2013-01-18 08:00,18,96.5,96.575,96.475,96.55,32
20130601|2013-01-18 08:30,18,96.65,96.7,96.55,96.625,37
20130601|2013-01-18 09:00,18,96.625,96.65,96.475,96.65,343
20130601|2013-01-18 09:30,18,96.625,96.7,96.525,96.6,146
20130601|2013-01-18 10:00,18,96.625,96.75,96.575,96.75,110
20130601|2013-01-18 10:30,18,96.775,96.9,96.65,96.8,314
20130601|2013-01-18 11:00,18,96.8,97.05,96.8,96.95,187
20130601|2013-01-18 11:30,18,96.95,97.125,96.95,97.025,127
20130601|2013-01-18 12:00,18,97,97.1,96.825,96.875,101
20130601|2013-01-18 12:30,18,96.95,97,96.675,96.825,432
20130601|2013-01-18 13:00,18,96.825,96.825,96.675,96.75,171
20130601|2013-01-18 13:30,18,96.775,96.775,96.7,96.7,4
20130601|2013-01-22 09:00,22,97,97.05,96.725,96.95,234
20130601|2013-01-22 09:30,22,96.95,96.975,96.775,96.975,204
20130601|2013-01-22 10:00,22,96.975,97.3,96.975,97.175,208
20130601|2013-01-22 10:30,22,97.15,97.15,97.1,97.15,38
20130601|2013-01-22 11:00,22,97.125,97.325,97.125,97.325,122
20130601|2013-01-22 11:30,22,97.3,97.375,97.3,97.325,47
20130601|2013-01-22 12:00,22,97.3,97.325,97.125,97.125,77
20130601|2013-01-22 12:30,22,97.125,97.325,97.1,97.3,167
20130601|2013-01-22 13:00,22,97.3,97.3,97.2,97.225,37
20130601|2013-01-22 14:00,22,97.15,97.175,97.15,97.175,5
20130601|2013-01-22 14:30,22,97.125,97.125,97.075,97.075,17
20130601|2013-01-22 15:30,22,97.225,97.225,97.125,97.15,39
20130601|2013-01-22 17:30,23,97.275,97.275,97.275,97.275,1
20130601|2013-01-22 21:30,23,97.2,97.2,97.125,97.125,2
20130601|2013-01-22 22:00,23,97.15,97.15,97.15,97.15,1
20130601|2013-01-22 22:30,23,97.15,97.15,97,97,11
20130601|2013-01-22 23:00,23,97,97,97,97,1
20130601|2013-01-23 00:00,23,96.925,96.925,96.925,96.925,1
20130601|2013-01-23 00:30,23,96.85,96.85,96.85,96.85,1
20130601|2013-01-23 02:00,23,96.9,96.9,96.9,96.9,2
20130601|2013-01-23 03:00,23,96.9,96.9,96.9,96.9,1
20130601|2013-01-23 03:30,23,96.85,96.85,96.85,96.85,1
20130601|2013-01-23 04:00,23,96.85,96.85,96.8,96.8,15
20130601|2013-01-23 05:00,23,96.725,96.725,96.725,96.725,10
20130601|2013-01-23 05:30,23,96.75,96.75,96.6,96.6,15
20130601|2013-01-23 06:00,23,96.55,96.625,96.525,96.6,5
20130601|2013-01-23 06:30,23,96.7,96.75,96.6,96.75,13
20130601|2013-01-23 07:00,23,96.775,96.8,96.775,96.8,2
20130601|2013-01-23 07:30,23,96.775,96.825,96.775,96.825,6
20130601|2013-01-23 08:00,23,96.85,96.85,96.75,96.75,24
20130601|2013-01-23 08:30,23,96.8,96.9,96.75,96.8,139
20130601|2013-01-23 09:00,23,96.775,96.875,96.625,96.625,174
20130601|2013-01-23 09:30,23,96.625,96.7,96.475,96.55,830
20130601|2013-01-23 10:00,23,96.55,96.575,96.075,96.175,686
20130601|2013-01-23 10:30,23,96.2,96.275,96.025,96.025,377
20130601|2013-01-23 11:00,23,96.05,96.2,96.05,96.075,260
20130601|2013-01-23 11:30,23,96.1,96.65,96.075,96.625,346
20130601|2013-01-23 12:00,23,96.625,96.675,96.55,96.625,274
20130601|2013-01-23 12:30,23,96.6,96.975,96.55,96.95,597
20130601|2013-01-23 13:00,23,96.975,97,96.85,96.925,534
20130601|2013-01-23 13:30,23,96.9,96.95,96.9,96.95,46
20130601|2013-01-23 14:00,23,97.025,97.15,97,97.15,42
20130601|2013-01-23 14:30,23,97.15,97.15,97.075,97.075,11
20130601|2013-01-23 15:00,23,97.1,97.125,97.05,97.05,15
20130601|2013-01-23 15:30,23,97.025,97.05,96.975,97.05,55
20130601|2013-01-23 17:00,24,96.875,97.175,96.875,97.175,10
20130601|2013-01-23 17:30,24,97.225,97.475,97.225,97.45,174
20130601|2013-01-23 18:00,24,97.25,97.3,97.25,97.3,4
20130601|2013-01-23 18:30,24,97.325,97.4,97.325,97.4,6
20130601|2013-01-23 19:00,24,97.35,97.35,97.35,97.35,1
20130601|2013-01-23 20:30,24,97.25,97.25,97.25,97.25,1
20130601|2013-01-23 21:00,24,97.35,97.35,97.35,97.35,2
20130601|2013-01-23 21:30,24,97.35,97.45,97.35,97.375,63
20130601|2013-01-23 22:00,24,97.4,97.45,97.375,97.375,6
20130601|2013-01-23 23:00,24,97.325,97.325,97.325,97.325,1
20130601|2013-01-24 00:30,24,97.275,97.275,97.225,97.225,4
20130601|2013-01-24 01:00,24,97.2,97.225,97.2,97.225,3
20130601|2013-01-24 03:30,24,97.325,97.325,97.325,97.325,1
20130601|2013-01-24 04:00,24,97.3,97.3,97.3,97.3,14
20130601|2013-01-24 05:30,24,97.3,97.3,97.3,97.3,2
20130601|2013-01-24 06:30,24,97.275,97.3,97.275,97.3,37
20130601|2013-01-24 07:00,24,97.25,97.325,97.25,97.325,14
20130601|2013-01-24 07:30,24,97.325,97.375,97.275,97.375,7
20130601|2013-01-24 08:00,24,97.35,97.55,97.25,97.45,110
20130601|2013-01-24 08:30,24,97.45,97.7,97.45,97.65,128
20130601|2013-01-24 09:00,24,97.675,97.9,97.5,97.5,342
20130601|2013-01-24 09:30,24,97.5,97.525,97.25,97.425,126
20130601|2013-01-24 10:00,24,97.375,97.55,97.3,97.5,137
20130601|2013-01-24 10:30,24,97.525,97.675,97.5,97.65,48
20130601|2013-01-24 11:00,24,97.6,98,97.6,97.7,506
20130601|2013-01-24 11:30,24,97.7,97.825,97.525,97.775,238
20130601|2013-01-24 12:00,24,97.8,98.05,97.8,97.875,486
20130601|2013-01-24 12:30,24,97.9,97.925,97.5,97.575,516
20130601|2013-01-24 13:00,24,97.6,97.65,97.475,97.55,148
20130601|2013-01-24 13:30,24,97.525,97.625,97.525,97.625,76
20130601|2013-01-24 14:00,24,97.65,97.65,97.625,97.625,5
20130601|2013-01-24 14:30,24,97.575,97.675,97.425,97.425,30
20130601|2013-01-24 15:00,24,97.4,97.6,97.4,97.6,4
20130601|2013-01-24 15:30,24,97.25,97.35,97.25,97.3,15
20130601|2013-01-24 17:00,25,97.3,97.3,97.3,97.3,6
20130601|2013-01-24 17:30,25,97.3,97.3,97.3,97.3,1
20130601|2013-01-24 18:00,25,97.3,97.3,97.3,97.3,4
20130601|2013-01-24 18:30,25,97.325,97.325,97.325,97.325,1
20130601|2013-01-24 20:00,25,97.325,97.325,97.325,97.325,1
20130601|2013-01-24 20:30,25,97.325,97.325,97.325,97.325,1
20130601|2013-01-24 21:00,25,97.325,97.35,97.325,97.325,9
20130601|2013-01-24 22:00,25,97.325,97.375,97.325,97.375,16
20130601|2013-01-24 22:30,25,97.45,97.5,97.45,97.5,2
20130601|2013-01-24 23:00,25,97.575,97.575,97.575,97.575,3
20130601|2013-01-24 23:30,25,97.575,97.575,97.575,97.575,5
20130601|2013-01-25 04:00,25,97.55,97.55,97.55,97.55,7
20130601|2013-01-25 04:30,25,97.625,97.625,97.625,97.625,1
20130601|2013-01-25 05:00,25,97.625,97.625,97.6,97.6,10
20130601|2013-01-25 06:00,25,97.55,97.55,97.5,97.5,4
20130601|2013-01-25 06:30,25,97.45,97.45,97.45,97.45,1
20130601|2013-01-25 07:00,25,97.475,97.475,97.425,97.45,12
20130601|2013-01-25 07:30,25,97.475,97.475,97.4,97.4,42
20130601|2013-01-25 08:00,25,97.325,97.4,97.3,97.4,42
20130601|2013-01-25 08:30,25,97.475,97.475,97.3,97.4,27
20130601|2013-01-25 09:00,25,97.35,97.4,97.05,97.075,554
20130601|2013-01-25 09:30,25,97.075,97.275,96.95,97.15,271
20130601|2013-01-25 10:00,25,97.15,97.275,97.15,97.25,51
20130601|2013-01-25 10:30,25,97.25,97.25,97.125,97.125,151
20130601|2013-01-25 11:00,25,97.15,97.175,97.075,97.125,141
20130601|2013-01-25 11:30,25,97.15,97.275,97.15,97.25,118
20130601|2013-01-25 12:00,25,97.2,97.425,97.2,97.425,125
20130601|2013-01-25 12:30,25,97.4,97.475,97.05,97.075,441
20130601|2013-01-25 13:00,25,97.1,97.175,97.025,97.075,143
20130601|2013-01-25 13:30,25,97.15,97.15,97.075,97.125,54
20130601|2013-01-28 09:00,28,97.475,97.675,97.35,97.475,329
20130601|2013-01-28 09:30,28,97.525,97.525,97.3,97.475,164
20130601|2013-01-28 10:00,28,97.45,97.725,97.45,97.7,235
20130601|2013-01-28 10:30,28,97.675,97.775,97.525,97.55,134
20130601|2013-01-28 11:00,28,97.55,97.625,97.5,97.525,345
20130601|2013-01-28 11:30,28,97.525,97.55,97.45,97.475,75
20130601|2013-01-28 12:00,28,97.525,97.575,97.475,97.55,51
20130601|2013-01-28 12:30,28,97.55,97.8,97.55,97.625,786
20130601|2013-01-28 13:00,28,97.6,97.65,97.525,97.525,192
20130601|2013-01-28 13:30,28,97.625,97.65,97.575,97.65,12
20130601|2013-01-28 14:00,28,97.6,97.65,97.6,97.6,11
20130601|2013-01-28 14:30,28,97.625,97.65,97.575,97.575,11
20130601|2013-01-28 15:00,28,97.575,97.575,97.575,97.575,7
20130601|2013-01-28 15:30,28,97.55,97.55,97.55,97.55,1
20130601|2013-01-28 17:00,29,97.5,97.5,97.45,97.5,7
20130601|2013-01-28 17:30,29,97.5,97.5,97.475,97.475,7
20130601|2013-01-28 18:30,29,97.45,97.45,97.45,97.45,3
20130601|2013-01-28 20:30,29,97.45,97.45,97.4,97.4,4
20130601|2013-01-28 21:30,29,97.375,97.4,97.375,97.4,7
20130601|2013-01-28 22:00,29,97.4,97.4,97.35,97.35,4
20130601|2013-01-29 01:00,29,97.45,97.45,97.425,97.425,3
20130601|2013-01-29 01:30,29,97.4,97.4,97.4,97.4,7
20130601|2013-01-29 02:00,29,97.4,97.4,97.325,97.325,13
20130601|2013-01-29 02:30,29,97.325,97.425,97.325,97.375,26
20130601|2013-01-29 03:00,29,97.375,97.375,97.375,97.375,2
20130601|2013-01-29 03:30,29,97.5,97.6,97.45,97.45,5
20130601|2013-01-29 04:00,29,97.5,97.5,97.425,97.425,9
20130601|2013-01-29 04:30,29,97.45,97.5,97.375,97.425,20
20130601|2013-01-29 05:00,29,97.425,97.55,97.425,97.45,23
20130601|2013-01-29 05:30,29,97.425,97.45,97.425,97.45,6
20130601|2013-01-29 06:00,29,97.5,97.5,97.5,97.5,7
20130601|2013-01-29 06:30,29,97.425,97.425,97.4,97.4,5
20130601|2013-01-29 07:00,29,97.45,97.55,97.45,97.55,3
20130601|2013-01-29 07:30,29,97.75,97.75,97.7,97.7,16
20130601|2013-01-29 08:00,29,97.725,97.825,97.675,97.775,58
20130601|2013-01-29 08:30,29,97.675,97.8,97.65,97.8,32
20130601|2013-01-29 09:00,29,97.75,97.9,97.7,97.875,144
20130601|2013-01-29 09:30,29,97.875,98.05,97.775,98,314
20130601|2013-01-29 10:00,29,97.95,98.15,97.95,98.075,315
20130601|2013-01-29 10:30,29,98.1,98.35,98.075,98.325,418
20130601|2013-01-29 11:00,29,98.3,98.35,98.25,98.325,251
20130601|2013-01-29 11:30,29,98.3,98.45,98.3,98.325,257
20130601|2013-01-29 12:00,29,98.375,98.475,98.325,98.375,207
20130601|2013-01-29 12:30,29,98.375,98.425,98.175,98.25,859
20130601|2013-01-29 13:00,29,98.25,98.275,98.175,98.225,150
20130601|2013-01-29 13:30,29,98.225,98.3,98.225,98.3,19
20130601|2013-01-29 14:00,29,98.225,98.225,98.175,98.225,23
20130601|2013-01-29 14:30,29,98.25,98.25,98.125,98.125,13
20130601|2013-01-29 15:00,29,98.05,98.15,98,98.15,19
20130601|2013-01-29 15:30,29,98.15,98.15,98.15,98.15,2
20130601|2013-01-29 17:00,30,98.275,98.3,98.275,98.3,6
20130601|2013-01-29 19:00,30,98.175,98.175,98.175,98.175,1
20130601|2013-01-29 20:00,30,98.175,98.175,97.85,97.85,10
20130601|2013-01-29 20:30,30,97.85,97.85,97.85,97.85,1
20130601|2013-01-29 21:00,30,97.85,98.05,97.85,98.05,2
20130601|2013-01-29 21:30,30,97.875,97.875,97.8,97.825,18
20130601|2013-01-29 22:00,30,97.775,97.875,97.725,97.875,48
20130601|2013-01-29 22:30,30,97.975,98,97.975,98,3
20130601|2013-01-29 23:00,30,98.25,98.275,98.2,98.225,15
20130601|2013-01-30 00:00,30,98.275,98.3,98.25,98.25,14
20130601|2013-01-30 00:30,30,98.3,98.3,98.3,98.3,2
20130601|2013-01-30 01:00,30,98.3,98.3,98.3,98.3,10
20130601|2013-01-30 01:30,30,98.3,98.3,98.3,98.3,9
20130601|2013-01-30 02:30,30,98.325,98.4,98.325,98.4,5
20130601|2013-01-30 03:00,30,98.4,98.475,98.375,98.425,39
20130601|2013-01-30 03:30,30,98.425,98.45,98.425,98.45,2
20130601|2013-01-30 04:00,30,98.4,98.4,98.4,98.4,2
20130601|2013-01-30 04:30,30,98.4,98.4,98.35,98.4,10
20130601|2013-01-30 05:00,30,98.4,98.4,98.4,98.4,13
20130601|2013-01-30 05:30,30,98.375,98.425,98.375,98.425,12
20130601|2013-01-30 06:00,30,98.375,98.425,98.25,98.35,74
20130601|2013-01-30 06:30,30,98.25,98.25,98.25,98.25,2
20130601|2013-01-30 07:00,30,98.15,98.175,98,98,61
20130601|2013-01-30 07:30,30,98.2,98.2,98.2,98.2,4
20130601|2013-01-30 08:00,30,98.15,98.25,98.15,98.25,2
20130601|2013-01-30 08:30,30,98.3,98.3,98.15,98.275,7
20130601|2013-01-30 09:00,30,98.3,98.6,98.3,98.525,402
20130601|2013-01-30 09:30,30,98.55,98.675,98.525,98.675,178
20130601|2013-01-30 10:00,30,98.65,98.675,98.55,98.65,111
20130601|2013-01-30 10:30,30,98.675,98.7,98.55,98.55,147
20130601|2013-01-30 11:00,30,98.55,98.85,98.55,98.775,265
20130601|2013-01-30 11:30,30,98.75,98.8,98.625,98.625,187
20130601|2013-01-30 12:00,30,98.65,98.75,98.55,98.55,234
20130601|2013-01-30 12:30,30,98.575,98.6,98.025,98.075,1071
20130601|2013-01-30 13:00,30,98.05,98.075,97.875,98,567
20130601|2013-01-30 13:30,30,97.925,97.975,97.9,97.9,17
20130601|2013-01-30 14:00,30,98,98,97.925,97.925,58
20130601|2013-01-30 15:00,30,98.125,98.125,98.125,98.125,1
20130601|2013-01-30 15:30,30,97.85,97.975,97.85,97.975,6
20130601|2013-01-30 18:00,31,97.825,97.825,97.825,97.825,1
20130601|2013-01-30 19:30,31,97.825,97.825,97.825,97.825,1
20130601|2013-01-30 20:00,31,97.825,97.825,97.825,97.825,3
20130601|2013-01-30 21:30,31,97.9,97.9,97.9,97.9,5
20130601|2013-01-30 22:00,31,97.875,97.925,97.875,97.925,10
20130601|2013-01-30 22:30,31,97.925,97.975,97.925,97.975,5
20130601|2013-01-30 23:00,31,97.975,97.975,97.975,97.975,5
20130601|2013-01-30 23:30,31,98.025,98.075,98.025,98.075,5
20130601|2013-01-31 00:00,31,98.075,98.075,98.075,98.075,1
20130601|2013-01-31 00:30,31,98.075,98.075,98,98.075,6
20130601|2013-01-31 01:00,31,98.075,98.075,98.075,98.075,4
20130601|2013-01-31 01:30,31,98.1,98.125,98.1,98.125,5
20130601|2013-01-31 02:00,31,98.1,98.15,98.1,98.125,7
20130601|2013-01-31 02:30,31,98.125,98.125,98.125,98.125,5
20130601|2013-01-31 03:00,31,98.15,98.175,98.15,98.175,5
20130601|2013-01-31 04:00,31,98.175,98.2,98.075,98.2,24
20130601|2013-01-31 04:30,31,98.1,98.1,98.1,98.1,1
20130601|2013-01-31 05:00,31,98.225,98.225,98.175,98.225,5
20130601|2013-01-31 05:30,31,98.275,98.35,98.25,98.35,8
20130601|2013-01-31 06:00,31,98.325,98.4,98.325,98.325,11
20130601|2013-01-31 06:30,31,98.325,98.475,98.325,98.475,6
20130601|2013-01-31 07:00,31,98.525,98.675,98.35,98.35,49
20130601|2013-01-31 07:30,31,98.35,98.35,98.125,98.125,16
20130601|2013-01-31 08:00,31,98.2,98.275,98.2,98.275,21
20130601|2013-01-31 08:30,31,98.275,98.275,98.075,98.075,107
20130601|2013-01-31 09:00,31,98.25,98.375,98.25,98.35,106
20130601|2013-01-31 09:30,31,98.35,98.475,98.225,98.325,153
20130601|2013-01-31 10:00,31,98.325,98.5,98.325,98.4,228
20130601|2013-01-31 10:30,31,98.375,98.375,98.225,98.325,103
20130601|2013-01-31 11:00,31,98.35,98.425,98.2,98.225,132
20130601|2013-01-31 11:30,31,98.225,98.4,98.15,98.4,202
20130601|2013-01-31 12:00,31,98.375,98.425,97.925,97.975,460
20130601|2013-01-31 12:30,31,97.975,98.225,97.8,98.175,1200
20130601|2013-01-31 13:00,31,98.15,98.2,97.975,98.175,182
20130601|2013-01-31 13:30,31,98.125,98.2,98.1,98.2,31
20130601|2013-01-31 14:00,31,98.2,98.2,98.2,98.2,32
20130601|2013-01-31 14:30,31,98.225,98.25,98.15,98.25,9
20130601|2013-01-31 15:00,31,98.125,98.15,98.1,98.1,20
20130601|2013-01-31 15:30,31,98.15,98.2,98.075,98.1,6
20130601|2013-01-31 18:30,1,97.9,98,97.9,98,5
20130601|2013-01-31 19:00,1,98,98.05,98,98.05,7
20130601|2013-01-31 22:00,1,98.05,98.05,98.05,98.05,1
20130601|2013-01-31 22:30,1,98.05,98.2,98.05,98.2,5
20130601|2013-01-31 23:00,1,98.2,98.2,98.2,98.2,2
20130601|2013-01-31 23:30,1,98.25,98.25,98.25,98.25,3
20130601|2013-02-01 00:00,1,98.225,98.225,98.175,98.175,19
20130601|2013-02-01 00:30,1,98.3,98.3,98.3,98.3,1
20130601|2013-02-01 01:00,1,98.275,98.275,98.225,98.275,20
20130601|2013-02-01 02:00,1,98.225,98.275,98.225,98.275,5
20130601|2013-02-01 02:30,1,98.275,98.275,98.275,98.275,1
20130601|2013-02-01 03:00,1,98.275,98.275,98.275,98.275,15
20130601|2013-02-01 03:30,1,98.275,98.275,98.275,98.275,18
20130601|2013-02-01 04:30,1,98.275,98.275,98.25,98.25,12
20130601|2013-02-01 05:00,1,98.25,98.25,98.2,98.2,56
20130601|2013-02-01 05:30,1,98.225,98.225,98.2,98.2,3
20130601|2013-02-01 06:30,1,98.125,98.125,98.075,98.125,8
20130601|2013-02-01 07:00,1,98.125,98.125,98.125,98.125,2
20130601|2013-02-01 07:30,1,98.125,98.225,98.125,98.225,67
20130601|2013-02-01 08:00,1,98.275,98.325,98.2,98.225,36
20130601|2013-02-01 08:30,1,98.25,98.275,98.225,98.275,29
20130601|2013-02-01 09:00,1,98.325,98.575,98.075,98.2,1035
20130601|2013-02-01 09:30,1,98.175,98.25,98.1,98.2,239
20130601|2013-02-01 10:00,1,98.225,98.3,98.05,98.225,240
20130601|2013-02-01 10:30,1,98.2,98.325,98.2,98.2,64
20130601|2013-02-01 11:00,1,98.275,98.275,98.125,98.2,58
20130601|2013-02-01 11:30,1,98.125,98.125,97.95,98.075,134
20130601|2013-02-01 12:00,1,98.075,98.1,97.775,97.95,233
20130601|2013-02-01 12:30,1,97.95,98,97.475,97.55,815
20130601|2013-02-01 13:00,1,97.55,97.575,97.4,97.575,170
20130601|2013-02-01 13:30,1,97.575,97.575,97.45,97.475,70
20130601|2013-02-04 09:00,4,97.6,97.975,97.525,97.6,435
20130601|2013-02-04 09:30,4,97.6,97.6,97.25,97.475,546
20130601|2013-02-04 10:00,4,97.5,97.525,97.05,97.1,317
20130601|2013-02-04 10:30,4,97.125,97.225,97.075,97.125,58
20130601|2013-02-04 11:00,4,97.15,97.2,97,97.15,141
20130601|2013-02-04 11:30,4,97.125,97.15,96.575,96.85,532
20130601|2013-02-04 12:00,4,96.9,96.95,96.775,96.775,70
20130601|2013-02-04 12:30,4,96.825,97.25,96.8,97.225,745
20130601|2013-02-04 13:00,4,97.2,97.225,97.15,97.15,159
20130601|2013-02-04 13:30,4,97.2,97.2,97.15,97.2,10
20130601|2013-02-04 14:00,4,97.2,97.2,97.175,97.175,2
20130601|2013-02-04 14:30,4,97.225,97.275,97.1,97.1,27
20130601|2013-02-04 15:00,4,97,97,96.9,96.9,4
20130601|2013-02-04 15:30,4,97,97.025,96.9,96.9,11
20130601|2013-02-04 17:00,5,96.975,96.975,96.975,96.975,2
20130601|2013-02-04 17:30,5,96.975,97.075,96.975,97.075,5
20130601|2013-02-04 18:00,5,97.125,97.125,97.125,97.125,1
20130601|2013-02-04 18:30,5,97.05,97.05,97.05,97.05,1
20130601|2013-02-04 19:00,5,97.1,97.1,97.1,97.1,1
20130601|2013-02-04 22:00,5,97.025,97.025,97,97,3
20130601|2013-02-04 22:30,5,96.95,96.95,96.925,96.925,5
20130601|2013-02-04 23:00,5,96.925,96.925,96.9,96.9,2
20130601|2013-02-05 01:00,5,96.925,96.925,96.925,96.925,1
20130601|2013-02-05 01:30,5,96.85,96.85,96.85,96.85,7
20130601|2013-02-05 03:00,5,96.75,96.75,96.75,96.75,2
20130601|2013-02-05 03:30,5,96.75,96.75,96.75,96.75,22
20130601|2013-02-05 04:00,5,96.675,96.675,96.675,96.675,56
20130601|2013-02-05 04:30,5,96.675,96.675,96.625,96.675,37
20130601|2013-02-05 05:00,5,96.7,96.7,96.65,96.65,24
20130601|2013-02-05 05:30,5,96.65,96.775,96.65,96.675,70
20130601|2013-02-05 06:00,5,96.675,96.7,96.675,96.7,6
20130601|2013-02-05 06:30,5,96.675,96.675,96.675,96.675,5
20130601|2013-02-05 07:00,5,96.65,96.8,96.65,96.8,13
20130601|2013-02-05 07:30,5,96.8,96.8,96.8,96.8,10
20130601|2013-02-05 08:00,5,96.725,96.725,96.575,96.575,222
20130601|2013-02-05 08:30,5,96.575,96.675,96.575,96.625,86
20130601|2013-02-05 09:00,5,96.625,96.625,96.325,96.6,412
20130601|2013-02-05 09:30,5,96.55,96.6,96.4,96.6,137
20130601|2013-02-05 10:00,5,96.6,96.6,96.2,96.25,400
20130601|2013-02-05 10:30,5,96.275,96.375,96.225,96.35,113
20130601|2013-02-05 11:00,5,96.325,96.475,96.2,96.35,311
20130601|2013-02-05 11:30,5,96.425,96.55,96.4,96.55,97
20130601|2013-02-05 12:00,5,96.55,96.625,96.475,96.475,95
20130601|2013-02-05 12:30,5,96.475,96.55,96.35,96.475,360
20130601|2013-02-05 13:00,5,96.45,96.525,96.4,96.45,206
20130601|2013-02-05 13:30,5,96.4,96.425,96.4,96.425,17
20130601|2013-02-05 14:00,5,96.45,96.45,96.45,96.45,11
20130601|2013-02-05 14:30,5,96.5,96.6,96.5,96.55,17
20130601|2013-02-05 15:00,5,96.6,96.6,96.425,96.425,24
20130601|2013-02-05 15:30,5,96.375,96.375,96.275,96.275,16
20130601|2013-02-05 17:00,6,96.55,96.575,96.35,96.35,8
20130601|2013-02-05 18:00,6,96.3,96.3,96.3,96.3,2
20130601|2013-02-05 18:30,6,96.3,96.3,96.3,96.3,28
20130601|2013-02-05 19:00,6,96.425,96.425,96.425,96.425,1
20130601|2013-02-05 20:00,6,96.425,96.425,96.425,96.425,4
20130601|2013-02-05 21:30,6,96.3,96.3,96.3,96.3,1
20130601|2013-02-05 22:00,6,96.25,96.25,96.225,96.225,5
20130601|2013-02-05 22:30,6,96.225,96.225,96.225,96.225,2
20130601|2013-02-05 23:00,6,96.2,96.2,96.2,96.2,8
20130601|2013-02-05 23:30,6,96.225,96.225,96.225,96.225,1
20130601|2013-02-06 01:30,6,96.25,96.25,96.25,96.25,1
20130601|2013-02-06 02:00,6,96.25,96.25,96.25,96.25,4
20130601|2013-02-06 02:30,6,96.2,96.2,96.2,96.2,7
20130601|2013-02-06 03:00,6,96.2,96.2,96.2,96.2,10
20130601|2013-02-06 05:00,6,96.2,96.2,96.2,96.2,26
20130601|2013-02-06 05:30,6,96.2,96.2,96.2,96.2,1
20130601|2013-02-06 06:00,6,96.15,96.15,96.05,96.05,26
20130601|2013-02-06 07:00,6,96.1,96.1,96.1,96.1,2
20130601|2013-02-06 07:30,6,96.25,96.25,96.25,96.25,3
20130601|2013-02-06 08:00,6,96.5,96.525,96.3,96.3,30
20130601|2013-02-06 08:30,6,96.375,96.425,96.275,96.3,13
20130601|2013-02-06 09:00,6,96.275,96.275,96.025,96.05,392
20130601|2013-02-06 09:30,6,96.075,96.1,95.05,95.45,1526
20130601|2013-02-06 10:00,6,95.45,95.6,95.3,95.35,238
20130601|2013-02-06 10:30,6,95.375,95.45,95.3,95.425,316
20130601|2013-02-06 11:00,6,95.425,95.45,95.35,95.45,146
20130601|2013-02-06 11:30,6,95.475,95.5,95.25,95.375,123
20130601|2013-02-06 12:00,6,95.375,95.4,95.3,95.35,129
20130601|2013-02-06 12:30,6,95.35,95.375,95.125,95.25,598
20130601|2013-02-06 13:00,6,95.225,95.3,95.2,95.25,279
20130601|2013-02-06 13:30,6,95.225,95.275,95.175,95.275,20
20130601|2013-02-06 14:00,6,95.3,95.3,95.3,95.3,3
20130601|2013-02-06 14:30,6,95.3,95.3,95.275,95.275,7
20130601|2013-02-06 15:00,6,95.175,95.225,95,95.1,72
20130601|2013-02-06 15:30,6,95.05,95.05,94.9,95.025,85
20130601|2013-02-06 17:00,7,95.175,95.175,95.175,95.175,1
20130601|2013-02-06 17:30,7,95.05,95.05,95,95,6
20130601|2013-02-06 18:00,7,95.15,95.15,95.15,95.15,12
20130601|2013-02-06 20:00,7,95.1,95.1,95.025,95.025,9
20130601|2013-02-06 20:30,7,95.025,95.025,95.025,95.025,1
20130601|2013-02-06 21:00,7,94.975,95.05,94.975,95.05,3
20130601|2013-02-06 21:30,7,94.975,94.975,94.875,94.9,40
20130601|2013-02-06 22:00,7,94.925,94.925,94.9,94.9,5
20130601|2013-02-06 22:30,7,94.9,94.9,94.85,94.85,24
20130601|2013-02-07 00:00,7,94.85,94.85,94.8,94.8,10
20130601|2013-02-07 00:30,7,94.8,94.8,94.775,94.775,11
20130601|2013-02-07 01:30,7,94.775,94.8,94.775,94.8,22
20130601|2013-02-07 02:00,7,94.8,94.8,94.775,94.775,8
20130601|2013-02-07 02:30,7,94.75,94.75,94.725,94.725,5
20130601|2013-02-07 03:00,7,94.725,94.725,94.725,94.725,1
20130601|2013-02-07 03:30,7,94.7,94.7,94.7,94.7,16
20130601|2013-02-07 04:00,7,94.7,94.725,94.7,94.725,5
20130601|2013-02-07 04:30,7,94.725,94.725,94.7,94.7,17
20130601|2013-02-07 05:00,7,94.7,94.7,94.7,94.7,7
20130601|2013-02-07 05:30,7,94.725,94.825,94.65,94.65,27
20130601|2013-02-07 06:00,7,94.75,94.75,94.7,94.7,21
20130601|2013-02-07 06:30,7,94.7,94.8,94.7,94.725,16
20130601|2013-02-07 07:00,7,94.75,94.8,94.725,94.725,24
20130601|2013-02-07 07:30,7,94.7,94.775,94.7,94.775,16
20130601|2013-02-07 08:00,7,94.725,94.75,94.625,94.65,109
20130601|2013-02-07 08:30,7,94.6,94.75,94.6,94.75,102
20130601|2013-02-07 09:00,7,94.675,94.75,94.575,94.75,288
20130601|2013-02-07 09:30,7,94.75,95.075,94.65,95.05,311
20130601|2013-02-07 10:00,7,95.1,95.1,94.775,94.8,436
20130601|2013-02-07 10:30,7,94.825,94.85,94.65,94.675,115
20130601|2013-02-07 11:00,7,94.7,94.7,94.55,94.6,146
20130601|2013-02-07 11:30,7,94.6,94.725,94.6,94.65,94
20130601|2013-02-07 12:00,7,94.65,94.775,94.6,94.7,209
20130601|2013-02-07 12:30,7,94.65,95,94.6,95,908
20130601|2013-02-07 13:00,7,95,95,94.775,94.8,334
20130601|2013-02-07 13:30,7,94.8,94.85,94.75,94.75,44
20130601|2013-02-07 14:00,7,94.75,94.775,94.75,94.775,30
20130601|2013-02-07 14:30,7,94.8,94.8,94.675,94.75,30
20130601|2013-02-07 15:00,7,94.675,94.7,94.55,94.7,18
20130601|2013-02-07 15:30,7,94.55,94.575,94.55,94.575,5
20130601|2013-02-07 17:30,8,94.7,94.7,94.7,94.7,1
20130601|2013-02-07 18:30,8,94.75,94.75,94.75,94.75,2
20130601|2013-02-07 19:30,8,94.775,94.775,94.775,94.775,3
20130601|2013-02-07 21:30,8,94.775,94.8,94.775,94.8,7
20130601|2013-02-07 22:00,8,94.625,94.625,94.625,94.625,1
20130601|2013-02-07 22:30,8,94.7,94.7,94.625,94.625,3
20130601|2013-02-07 23:00,8,94.6,94.6,94.55,94.55,3
20130601|2013-02-07 23:30,8,94.55,94.6,94.55,94.6,6
20130601|2013-02-08 00:00,8,94.6,94.6,94.55,94.55,5
20130601|2013-02-08 01:00,8,94.55,94.55,94.525,94.525,5
20130601|2013-02-08 02:00,8,94.525,94.525,94.5,94.5,6
20130601|2013-02-08 02:30,8,94.5,94.5,94.5,94.5,11
20130601|2013-02-08 03:00,8,94.5,94.5,94.475,94.475,12
20130601|2013-02-08 03:30,8,94.475,94.5,94.475,94.5,2
20130601|2013-02-08 04:00,8,94.5,94.5,94.5,94.5,11
20130601|2013-02-08 04:30,8,94.475,94.475,94.45,94.45,3
20130601|2013-02-08 05:00,8,94.475,94.475,94.425,94.425,3
20130601|2013-02-08 05:30,8,94.425,94.5,94.35,94.35,84
20130601|2013-02-08 06:00,8,94.375,94.45,94.35,94.35,7
20130601|2013-02-08 06:30,8,94.425,94.45,94.35,94.35,12
20130601|2013-02-08 07:00,8,94.375,94.425,94.325,94.375,33
20130601|2013-02-08 07:30,8,94.45,94.475,94.35,94.4,84
20130601|2013-02-08 08:00,8,94.4,94.425,94.2,94.2,93
20130601|2013-02-08 08:30,8,94.2,94.65,94.2,94.575,77
20130601|2013-02-08 09:00,8,94.625,94.7,94.325,94.6,265
20130601|2013-02-08 09:30,8,94.625,94.9,94.625,94.85,449
20130601|2013-02-08 10:00,8,94.875,94.9,94.725,94.775,209
20130601|2013-02-08 10:30,8,94.8,94.85,94.65,94.725,103
20130601|2013-02-08 11:00,8,94.7,94.725,94.475,94.65,333
20130601|2013-02-08 11:30,8,94.675,94.7,94.5,94.55,118
20130601|2013-02-08 12:00,8,94.55,94.75,94.55,94.75,184
20130601|2013-02-08 12:30,8,94.7,94.75,94.3,94.475,744
20130601|2013-02-08 13:00,8,94.475,94.5,94.35,94.4,151
20130601|2013-02-08 13:30,8,94.375,94.5,94.325,94.5,47
20130601|2013-02-11 09:00,11,94.5,94.5,94.025,94.1,413
20130601|2013-02-11 09:30,11,94.1,94.25,94.05,94.15,308
20130601|2013-02-11 10:00,11,94.125,94.725,94.125,94.6,804
20130601|2013-02-11 10:30,11,94.6,94.75,94.525,94.575,201
20130601|2013-02-11 11:00,11,94.575,94.65,94.375,94.525,169
20130601|2013-02-11 11:30,11,94.5,94.575,94.45,94.475,92
20130601|2013-02-11 12:00,11,94.45,94.55,94.375,94.475,38
20130601|2013-02-11 12:30,11,94.475,94.8,94.375,94.55,651
20130601|2013-02-11 13:00,11,94.55,94.725,94.55,94.7,317
20130601|2013-02-11 13:30,11,94.675,94.775,94.675,94.775,17
20130601|2013-02-11 14:00,11,94.75,94.75,94.75,94.75,1
20130601|2013-02-11 14:30,11,94.775,94.775,94.75,94.75,6
20130601|2013-02-11 15:00,11,94.775,94.775,94.75,94.75,14
20130601|2013-02-11 15:30,11,94.75,94.75,94.675,94.675,9
20130601|2013-02-11 22:30,12,94.675,94.675,94.65,94.65,26
20130601|2013-02-11 23:00,12,94.575,94.575,94.55,94.575,8
20130601|2013-02-11 23:30,12,94.575,94.575,94.55,94.55,4
20130601|2013-02-12 00:00,12,94.5,94.5,94.5,94.5,5
20130601|2013-02-12 00:30,12,94.45,94.45,94.45,94.45,1
20130601|2013-02-12 01:00,12,94.375,94.375,94.225,94.225,3
20130601|2013-02-12 01:30,12,94.15,94.15,94.1,94.15,6
20130601|2013-02-12 02:30,12,94.025,94.025,93.95,93.975,97
20130601|2013-02-12 03:30,12,93.95,93.975,93.95,93.975,7
20130601|2013-02-12 04:00,12,93.95,93.95,93.95,93.95,14
20130601|2013-02-12 04:30,12,93.95,93.95,93.95,93.95,20
20130601|2013-02-12 05:00,12,93.95,93.975,93.95,93.975,12
20130601|2013-02-12 05:30,12,94,94.1,94,94.05,36
20130601|2013-02-12 06:00,12,94.05,94.05,94,94,5
20130601|2013-02-12 06:30,12,94.025,94.025,94,94,20
20130601|2013-02-12 07:00,12,94,94.125,94,94.025,77
20130601|2013-02-12 07:30,12,94,94.05,93.875,93.975,126
20130601|2013-02-12 08:00,12,93.9,94.075,93.85,94.075,82
20130601|2013-02-12 08:30,12,94.1,94.275,94.1,94.2,37
20130601|2013-02-12 09:00,12,94.225,94.275,93.95,94.025,330
20130601|2013-02-12 09:30,12,94.05,94.15,93.75,93.8,576
20130601|2013-02-12 10:00,12,93.825,93.9,93.75,93.9,401
20130601|2013-02-12 10:30,12,93.825,94.05,93.825,93.95,296
20130601|2013-02-12 11:00,12,93.95,94.025,93.825,93.825,360
20130601|2013-02-12 11:30,12,93.825,94.025,93.75,93.85,538
20130601|2013-02-12 12:00,12,93.825,93.925,93.775,93.9,103
20130601|2013-02-12 12:30,12,93.85,94.3,93.825,94.175,719
20130601|2013-02-12 13:00,12,94.2,94.225,94.125,94.2,142
20130601|2013-02-12 13:30,12,94.225,94.225,94.175,94.225,12
20130601|2013-02-12 14:00,12,94.175,94.2,94.175,94.175,14
20130601|2013-02-12 15:00,12,94.25,94.425,94.25,94.4,28
20130601|2013-02-12 15:30,12,94.275,94.275,94.275,94.275,1
20130601|2013-02-12 23:00,13,94.45,94.475,94.45,94.475,6
20130601|2013-02-12 23:30,13,94.275,94.325,94.275,94.275,6
20130601|2013-02-13 00:30,13,94.25,94.25,94.25,94.25,4
20130601|2013-02-13 01:00,13,94.225,94.225,94.225,94.225,1
20130601|2013-02-13 01:30,13,94.225,94.225,94.2,94.2,7
20130601|2013-02-13 02:00,13,94.175,94.175,94.175,94.175,1
20130601|2013-02-13 02:30,13,94.15,94.15,94.125,94.125,9
20130601|2013-02-13 03:00,13,94.125,94.125,94.1,94.1,7
20130601|2013-02-13 03:30,13,94.1,94.1,94.1,94.1,2
20130601|2013-02-13 04:00,13,94.1,94.1,94.1,94.1,8
20130601|2013-02-13 04:30,13,94.1,94.1,94.075,94.075,20
20130601|2013-02-13 05:00,13,94.05,94.05,94.025,94.05,25
20130601|2013-02-13 05:30,13,94,94.025,93.975,94.025,38
20130601|2013-02-13 06:00,13,93.975,93.975,93.975,93.975,48
20130601|2013-02-13 06:30,13,93.975,94.025,93.975,94.025,62
20130601|2013-02-13 07:00,13,94.025,94.025,94,94.025,37
20130601|2013-02-13 07:30,13,94.025,94.025,93.925,93.925,14
20130601|2013-02-13 08:00,13,93.925,94.025,93.9,94.025,65
20130601|2013-02-13 08:30,13,93.95,94.45,93.95,94.45,204
20130601|2013-02-13 09:00,13,94.375,94.375,93.975,94.075,422
20130601|2013-02-13 09:30,13,94.075,94.275,93.975,94.125,148
20130601|2013-02-13 10:00,13,94.125,94.3,94.125,94.3,120
20130601|2013-02-13 10:30,13,94.3,94.4,94.225,94.325,135
20130601|2013-02-13 11:00,13,94.35,94.35,94.25,94.3,103
20130601|2013-02-13 11:30,13,94.3,94.3,94.225,94.25,29
20130601|2013-02-13 12:00,13,94.225,94.275,94.225,94.275,90
20130601|2013-02-13 12:30,13,94.25,94.325,94.05,94.05,207
20130601|2013-02-13 13:00,13,94.075,94.175,94.05,94.15,69
20130601|2013-02-13 13:30,13,94.15,94.15,94.15,94.15,2
20130601|2013-02-13 14:00,13,94.175,94.175,94.1,94.1,30
20130601|2013-02-13 14:30,13,94.175,94.175,94.15,94.15,5
20130601|2013-02-13 15:00,13,94.05,94.1,93.925,94.1,46
20130601|2013-02-13 15:30,13,93.975,94,93.8,93.85,34
20130601|2013-02-13 17:00,14,93.825,93.85,93.75,93.75,8
20130601|2013-02-13 17:30,14,93.8,93.8,93.8,93.8,1
20130601|2013-02-13 18:00,14,93.75,93.75,93.75,93.75,5
20130601|2013-02-13 18:30,14,93.7,93.7,93.7,93.7,13
20130601|2013-02-13 19:00,14,93.7,93.7,93.7,93.7,6
20130601|2013-02-13 19:30,14,93.7,93.725,93.7,93.7,25
20130601|2013-02-13 20:00,14,93.7,93.7,93.7,93.7,15
20130601|2013-02-13 20:30,14,93.7,93.7,93.7,93.7,17
20130601|2013-02-13 21:00,14,93.7,93.8,93.7,93.7,24
20130601|2013-02-13 21:30,14,93.75,93.75,93.75,93.75,2
20130601|2013-02-13 22:00,14,93.75,93.775,93.75,93.75,39
20130601|2013-02-13 22:30,14,93.725,93.75,93.7,93.75,6
20130601|2013-02-13 23:00,14,93.7,93.7,93.7,93.7,39
20130601|2013-02-13 23:30,14,93.7,93.7,93.7,93.7,52
20130601|2013-02-14 00:00,14,93.7,93.7,93.7,93.7,39
20130601|2013-02-14 01:30,14,93.7,93.825,93.7,93.725,6
20130601|2013-02-14 03:00,14,93.75,93.75,93.75,93.75,1
20130601|2013-02-14 03:30,14,93.7,93.75,93.7,93.75,41
20130601|2013-02-14 04:00,14,93.725,93.725,93.725,93.725,27
20130601|2013-02-14 05:00,14,93.725,93.725,93.725,93.725,1
20130601|2013-02-14 05:30,14,93.725,93.85,93.725,93.85,4
20130601|2013-02-14 06:00,14,93.85,93.85,93.7,93.7,22
20130601|2013-02-14 06:30,14,93.75,93.75,93.75,93.75,1
20130601|2013-02-14 07:00,14,93.8,93.85,93.725,93.725,29
20130601|2013-02-14 07:30,14,93.7,93.75,93.7,93.75,40
20130601|2013-02-14 08:00,14,93.775,93.775,93.7,93.7,67
20130601|2013-02-14 08:30,14,93.725,93.8,93.475,93.475,118
20130601|2013-02-14 09:00,14,93.475,93.475,93.275,93.325,345
20130601|2013-02-14 09:30,14,93.3,93.35,92.9,93.25,394
20130601|2013-02-14 10:00,14,93.275,93.4,92.975,93.025,323
20130601|2013-02-14 10:30,14,93,93.175,92.975,93.075,133
20130601|2013-02-14 11:00,14,93.05,93.25,93,93.1,380
20130601|2013-02-14 11:30,14,93.1,93.175,92.95,93,282
20130601|2013-02-14 12:00,14,92.95,92.975,92.5,92.5,645
20130601|2013-02-14 12:30,14,92.5,92.725,92.45,92.7,656
20130601|2013-02-14 13:00,14,92.675,92.9,92.625,92.9,243
20130601|2013-02-14 13:30,14,92.9,92.9,92.825,92.9,95
20130601|2013-02-14 14:00,14,92.9,92.95,92.8,92.8,9
20130601|2013-02-14 14:30,14,92.8,92.8,92.775,92.775,3
20130601|2013-02-14 15:30,14,92.775,92.825,92.7,92.7,35
20130601|2013-02-14 17:00,15,92.95,93.05,92.95,93.05,2
20130601|2013-02-14 19:30,15,93,93.05,92.975,93,40
20130601|2013-02-14 20:00,15,93,93,93,93,3
20130601|2013-02-14 22:00,15,92.975,93.05,92.975,93.05,15
20130601|2013-02-14 22:30,15,92.95,92.95,92.875,92.875,4
20130601|2013-02-15 00:00,15,92.85,92.85,92.85,92.85,2
20130601|2013-02-15 02:00,15,92.725,92.725,92.725,92.725,1
20130601|2013-02-15 04:30,15,92.85,92.9,92.75,92.75,10
20130601|2013-02-15 06:00,15,92.75,92.875,92.75,92.875,12
20130601|2013-02-15 06:30,15,92.75,92.75,92.75,92.75,1
20130601|2013-02-15 07:00,15,92.775,92.825,92.775,92.825,31
20130601|2013-02-15 07:30,15,92.825,92.85,92.825,92.825,29
20130601|2013-02-15 08:00,15,92.85,92.9,92.8,92.875,64
20130601|2013-02-15 08:30,15,92.875,92.9,92.625,92.7,54
20130601|2013-02-15 09:00,15,92.65,92.65,92.2,92.425,1107
20130601|2013-02-15 09:30,15,92.45,92.9,92.45,92.6,680
20130601|2013-02-15 10:00,15,92.55,92.8,92.35,92.7,433
20130601|2013-02-15 10:30,15,92.65,92.85,92.475,92.8,205
20130601|2013-02-15 11:00,15,92.8,92.8,92.475,92.525,183
20130601|2013-02-15 11:30,15,92.5,92.75,92.475,92.75,209
20130601|2013-02-15 12:00,15,92.675,92.9,92.625,92.825,222
20130601|2013-02-15 12:30,15,92.775,93,92.725,92.975,702
20130601|2013-02-15 13:00,15,92.975,93.075,92.925,93,150
20130601|2013-02-15 13:30,15,92.975,93.1,92.975,93.075,59
20130601|2013-02-19 09:00,19,93.075,93.1,92.2,92.375,1153
20130601|2013-02-19 09:30,19,92.375,92.4,92.175,92.225,468
20130601|2013-02-19 10:00,19,92.225,92.35,92.025,92.275,818
20130601|2013-02-19 10:30,19,92.275,92.375,92.15,92.225,283
20130601|2013-02-19 11:00,19,92.2,92.45,92.15,92.35,576
20130601|2013-02-19 11:30,19,92.375,92.55,92.35,92.425,261
20130601|2013-02-19 12:00,19,92.375,92.375,92.225,92.3,156
20130601|2013-02-19 12:30,19,92.3,92.35,92,92,538
20130601|2013-02-19 13:00,19,92,92.075,91.975,92,304
20130601|2013-02-19 13:30,19,92.05,92.05,91.875,91.925,313
20130601|2013-02-19 14:00,19,91.9,91.95,91.875,91.95,21
20130601|2013-02-19 14:30,19,91.975,92,91.95,92,71
20130601|2013-02-19 15:00,19,92.05,92.175,91.975,92.125,39
20130601|2013-02-19 15:30,19,91.975,91.975,91.8,91.875,65
20130601|2013-02-19 17:00,20,91.875,91.875,91.8,91.8,79
20130601|2013-02-19 17:30,20,91.775,91.9,91.725,91.85,90
20130601|2013-02-19 18:00,20,91.85,91.975,91.85,91.975,44
20130601|2013-02-19 18:30,20,92,92,91.975,92,42
20130601|2013-02-19 19:30,20,91.95,91.95,91.95,91.95,1
20130601|2013-02-19 20:30,20,91.85,91.85,91.85,91.85,4
20130601|2013-02-19 21:00,20,91.85,91.85,91.85,91.85,1
20130601|2013-02-19 22:30,20,91.825,91.825,91.775,91.775,2
20130601|2013-02-20 02:00,20,91.775,91.775,91.775,91.775,1
20130601|2013-02-20 03:00,20,91.775,91.775,91.775,91.775,3
20130601|2013-02-20 04:30,20,91.775,91.825,91.775,91.825,6
20130601|2013-02-20 05:30,20,91.85,91.85,91.85,91.85,1
20130601|2013-02-20 06:00,20,91.85,91.9,91.825,91.9,23
20130601|2013-02-20 06:30,20,91.9,91.9,91.9,91.9,4
20130601|2013-02-20 07:00,20,91.9,91.9,91.9,91.9,1
20130601|2013-02-20 07:30,20,91.9,91.95,91.85,91.95,24
20130601|2013-02-20 08:00,20,91.95,92.25,91.9,92.225,39
20130601|2013-02-20 08:30,20,92.2,92.25,92.075,92.175,116
20130601|2013-02-20 09:00,20,92.2,92.525,92.125,92.275,918
20130601|2013-02-20 09:30,20,92.25,92.325,91.85,91.95,765
20130601|2013-02-20 10:00,20,91.95,91.975,91.525,91.575,1358
20130601|2013-02-20 10:30,20,91.6,91.725,91.25,91.625,1516
20130601|2013-02-20 11:00,20,91.65,91.65,91.4,91.55,176
20130601|2013-02-20 11:30,20,91.55,91.675,91.55,91.65,327
20130601|2013-02-20 12:00,20,91.625,91.775,91.6,91.75,216
20130601|2013-02-20 12:30,20,91.775,92.4,91.45,92.3,1137
20130601|2013-02-20 13:00,20,92.325,92.4,92.15,92.225,375
20130601|2013-02-20 13:30,20,92.225,92.275,92.2,92.25,42
20130601|2013-02-20 14:00,20,92.25,92.325,92.25,92.3,54
20130601|2013-02-20 14:30,20,92.35,92.475,92.3,92.375,41
20130601|2013-02-20 15:00,20,92.4,92.425,92.225,92.225,38
20130601|2013-02-20 15:30,20,92.25,92.3,92.225,92.3,5
20130601|2013-02-20 17:00,21,92.35,92.35,92.35,92.35,5
20130601|2013-02-20 17:30,21,92.25,92.35,92.25,92.35,8
20130601|2013-02-20 18:00,21,92.45,92.625,92.45,92.625,99
20130601|2013-02-20 18:30,21,92.55,92.55,92.35,92.35,42
20130601|2013-02-20 19:00,21,92.35,92.35,92.325,92.325,4
20130601|2013-02-20 20:00,21,92.25,92.25,92.25,92.25,2
20130601|2013-02-20 22:00,21,92.125,92.175,92.125,92.125,8
20130601|2013-02-20 22:30,21,92.15,92.15,92.025,92.025,27
20130601|2013-02-20 23:00,21,91.9,91.9,91.9,91.9,5
20130601|2013-02-21 00:00,21,91.9,91.9,91.825,91.825,4
20130601|2013-02-21 00:30,21,91.825,91.825,91.825,91.825,4
20130601|2013-02-21 01:00,21,91.825,91.875,91.825,91.875,15
20130601|2013-02-21 01:30,21,91.825,91.825,91.825,91.825,2
20130601|2013-02-21 02:00,21,91.775,91.775,91.7,91.7,6
20130601|2013-02-21 02:30,21,91.7,91.7,91.55,91.55,28
20130601|2013-02-21 03:00,21,91.5,91.5,91.25,91.25,29
20130601|2013-02-21 03:30,21,91.275,91.325,91.2,91.325,12
20130601|2013-02-21 04:00,21,91.25,91.25,91.225,91.225,2
20130601|2013-02-21 04:30,21,91.225,91.35,91.2,91.35,21
20130601|2013-02-21 05:00,21,91.275,91.275,91.275,91.275,2
20130601|2013-02-21 05:30,21,91.25,91.4,91.25,91.4,18
20130601|2013-02-21 06:00,21,91.4,91.4,91.25,91.325,11
20130601|2013-02-21 06:30,21,91.425,91.575,91.4,91.55,30
20130601|2013-02-21 07:00,21,91.525,91.525,91.4,91.45,28
20130601|2013-02-21 07:30,21,91.5,91.8,91.5,91.8,161
20130601|2013-02-21 08:00,21,91.8,92.05,91.75,91.975,155
20130601|2013-02-21 08:30,21,91.9,92.175,91.9,92.1,44
20130601|2013-02-21 09:00,21,92.2,92.275,91.5,91.65,589
20130601|2013-02-21 09:30,21,91.625,91.95,91.6,91.625,916
20130601|2013-02-21 10:00,21,91.65,91.95,91.65,91.725,297
20130601|2013-02-21 10:30,21,91.675,91.775,91.65,91.725,128
20130601|2013-02-21 11:00,21,91.75,91.825,91.65,91.775,174
20130601|2013-02-21 11:30,21,91.75,91.75,91.6,91.675,289
20130601|2013-02-21 12:00,21,91.65,91.825,91.625,91.725,145
20130601|2013-02-21 12:30,21,91.725,92.05,91.525,91.75,1252
20130601|2013-02-21 13:00,21,91.725,91.775,91.625,91.675,338
20130601|2013-02-21 13:30,21,91.65,91.65,91.6,91.625,43
20130601|2013-02-21 14:00,21,91.6,91.65,91.6,91.6,18
20130601|2013-02-21 14:30,21,91.6,91.65,91.6,91.65,7
20130601|2013-02-21 15:00,21,91.6,91.6,91.425,91.425,145
20130601|2013-02-21 15:30,21,91.45,91.525,91.45,91.525,7
20130601|2013-02-21 19:30,22,91.7,91.75,91.7,91.75,8
20130601|2013-02-21 20:00,22,91.725,91.725,91.725,91.725,1
20130601|2013-02-21 20:30,22,91.75,91.75,91.75,91.75,1
20130601|2013-02-21 21:00,22,91.8,91.8,91.8,91.8,1
20130601|2013-02-21 21:30,22,91.825,91.85,91.825,91.85,7
20130601|2013-02-22 00:30,22,91.9,91.9,91.9,91.9,7
20130601|2013-02-22 02:00,22,91.825,91.825,91.825,91.825,1
20130601|2013-02-22 02:30,22,91.75,91.75,91.75,91.75,1
20130601|2013-02-22 03:00,22,91.75,91.75,91.75,91.75,5
20130601|2013-02-22 03:30,22,91.725,91.725,91.625,91.625,8
20130601|2013-02-22 04:00,22,91.625,91.65,91.475,91.475,17
20130601|2013-02-22 04:30,22,91.6,91.6,91.6,91.6,2
20130601|2013-02-22 06:30,22,91.75,91.75,91.7,91.7,5
20130601|2013-02-22 07:00,22,91.7,91.7,91.7,91.7,6
20130601|2013-02-22 07:30,22,91.7,91.95,91.7,91.9,18
20130601|2013-02-22 08:00,22,91.875,91.9,91.8,91.9,23
20130601|2013-02-22 08:30,22,91.9,91.95,91.85,91.95,26
20130601|2013-02-22 09:00,22,91.975,92.225,91.775,91.85,887
20130601|2013-02-22 09:30,22,91.8,91.9,91.525,91.6,933
20130601|2013-02-22 10:00,22,91.6,91.725,91.6,91.7,322
20130601|2013-02-22 10:30,22,91.7,91.75,91.55,91.55,469
20130601|2013-02-22 11:00,22,91.55,91.55,91.125,91.25,722
20130601|2013-02-22 11:30,22,91.275,91.35,91.1,91.25,373
20130601|2013-02-22 12:00,22,91.225,91.275,91.025,91.275,317
20130601|2013-02-22 12:30,22,91.3,91.3,90.9,91.025,845
20130601|2013-02-22 13:00,22,91.025,91.1,91,91.05,282
20130601|2013-02-22 13:30,22,91.05,91.05,90.95,90.95,67
20130601|2013-02-25 09:00,25,90.65,90.9,90.4,90.625,1084
20130601|2013-02-25 09:30,25,90.625,90.725,90.4,90.425,425
20130601|2013-02-25 10:00,25,90.4,90.6,90.375,90.55,434
20130601|2013-02-25 10:30,25,90.55,90.65,90.375,90.4,448
20130601|2013-02-25 11:00,25,90.4,90.5,90.325,90.35,330
20130601|2013-02-25 11:30,25,90.375,90.65,90.275,90.55,444
20130601|2013-02-25 12:00,25,90.55,91.15,90.525,90.925,553
20130601|2013-02-25 12:30,25,90.925,91.1,90.825,91.05,876
20130601|2013-02-25 13:00,25,91.05,91.3,91,91.3,468
20130601|2013-02-25 13:30,25,91.25,91.35,91.225,91.3,40
20130601|2013-02-25 14:00,25,91.25,91.25,91.25,91.25,2
20130601|2013-02-25 14:30,25,91.25,91.35,91.25,91.325,16
20130601|2013-02-25 15:00,25,91.25,91.275,91.025,91.025,48
20130601|2013-02-25 15:30,25,91.075,91.2,91.05,91.2,4
20130601|2013-02-25 17:00,26,91.15,91.175,91.125,91.125,16
20130601|2013-02-25 17:30,26,91.1,91.1,91.025,91.05,10
20130601|2013-02-25 18:00,26,91,91,91,91,2
20130601|2013-02-25 19:30,26,91.075,91.075,91.075,91.075,1
20130601|2013-02-25 20:30,26,91.05,91.05,91,91,30
20130601|2013-02-25 21:00,26,91,91.025,91,91.025,21
20130601|2013-02-25 21:30,26,91.025,91.025,91.025,91.025,3
20130601|2013-02-25 22:00,26,91,91,91,91,10
20130601|2013-02-25 22:30,26,91,91,91,91,12
20130601|2013-02-25 23:00,26,91,91,91,91,4
20130601|2013-02-25 23:30,26,91,91,91,91,9
20130601|2013-02-26 00:00,26,91,91,91,91,15
20130601|2013-02-26 00:30,26,91,91,90.875,90.875,35
20130601|2013-02-26 01:00,26,90.875,90.9,90.875,90.9,34
20130601|2013-02-26 01:30,26,90.875,90.875,90.775,90.775,92
20130601|2013-02-26 02:00,26,90.775,90.775,90.775,90.775,65
20130601|2013-02-26 02:30,26,90.75,90.75,90.575,90.575,47
20130601|2013-02-26 03:00,26,90.575,90.575,90.475,90.475,65
20130601|2013-02-26 03:30,26,90.5,90.5,90.5,90.5,3
20130601|2013-02-26 04:00,26,90.45,90.475,90.275,90.275,43
20130601|2013-02-26 04:30,26,90.4,90.4,90.35,90.35,13
20130601|2013-02-26 05:00,26,90.425,90.85,90.425,90.85,26
20130601|2013-02-26 05:30,26,90.825,91.05,90.825,91.05,37
20130601|2013-02-26 06:00,26,91.025,91.025,91.025,91.025,4
20130601|2013-02-26 06:30,26,90.95,90.95,90.95,90.95,3
20130601|2013-02-26 07:00,26,90.95,90.95,90.95,90.95,19
20130601|2013-02-26 07:30,26,90.95,91.1,90.95,91.1,62
20130601|2013-02-26 08:00,26,91.1,91.1,90.8,91.1,50
20130601|2013-02-26 08:30,26,91,91.35,91,91.325,114
20130601|2013-02-26 09:00,26,91.35,91.625,91.1,91.4,1606
20130601|2013-02-26 09:30,26,91.4,91.475,91.25,91.35,768
20130601|2013-02-26 10:00,26,91.325,91.35,90.925,91,1175
20130601|2013-02-26 10:30,26,91,91.075,90.725,90.725,651
20130601|2013-02-26 11:00,26,90.75,90.9,90.725,90.875,354
20130601|2013-02-26 11:30,26,90.875,90.9,90.75,90.75,252
20130601|2013-02-26 12:00,26,90.725,91.35,90.725,91.325,553
20130601|2013-02-26 12:30,26,91.275,91.525,91.2,91.275,1619
20130601|2013-02-26 13:00,26,91.25,91.4,91.25,91.25,449
20130601|2013-02-26 13:30,26,91.3,91.35,91.25,91.3,24
20130601|2013-02-26 14:00,26,91.325,91.325,91.3,91.325,14
20130601|2013-02-26 14:30,26,91.325,91.325,91.25,91.25,25
20130601|2013-02-26 15:00,26,91.3,91.4,91.3,91.325,15
20130601|2013-02-26 15:30,26,91.325,91.325,91.275,91.275,14
20130601|2013-02-26 17:00,27,91.425,91.425,91.425,91.425,3
20130601|2013-02-26 18:30,27,91.25,91.25,91.25,91.25,2
20130601|2013-02-26 19:00,27,91.35,91.35,91.35,91.35,1
20130601|2013-02-26 20:00,27,91.325,91.425,91.325,91.425,3
20130601|2013-02-26 20:30,27,91.325,91.325,91.325,91.325,1
20130601|2013-02-26 21:30,27,91.325,91.325,91.3,91.3,24
20130601|2013-02-26 22:00,27,91.3,91.3,91.25,91.25,33
20130601|2013-02-26 22:30,27,91.275,91.275,91.25,91.275,19
20130601|2013-02-26 23:00,27,91.25,91.25,91.25,91.25,5
20130601|2013-02-26 23:30,27,91.25,91.25,91.25,91.25,10
20130601|2013-02-27 01:00,27,91.2,91.225,91.2,91.225,6
20130601|2013-02-27 01:30,27,91.225,91.25,91.225,91.225,21
20130601|2013-02-27 02:00,27,91.15,91.15,91.15,91.15,6
20130601|2013-02-27 02:30,27,91.175,91.2,91.1,91.1,24
20130601|2013-02-27 03:00,27,91.125,91.125,91.125,91.125,2
20130601|2013-02-27 03:30,27,91.075,91.125,91.075,91.125,11
20130601|2013-02-27 04:00,27,91.05,91.05,91.05,91.05,6
20130601|2013-02-27 04:30,27,91.05,91.05,91.025,91.05,15
20130601|2013-02-27 05:00,27,91.05,91.05,91.05,91.05,8
20130601|2013-02-27 05:30,27,91.05,91.075,91.05,91.075,58
20130601|2013-02-27 06:00,27,91.075,91.125,91,91.05,60
20130601|2013-02-27 06:30,27,91,91,90.975,90.975,6
20130601|2013-02-27 07:00,27,91.025,91.05,90.95,90.95,28
20130601|2013-02-27 07:30,27,91.025,91.025,90.9,90.95,92
20130601|2013-02-27 08:00,27,90.925,91.075,90.875,90.95,134
20130601|2013-02-27 08:30,27,91.05,91.625,91.05,91.625,397
20130601|2013-02-27 09:00,27,91.6,91.775,91.425,91.55,925
20130601|2013-02-27 09:30,27,91.525,91.55,91.025,91.175,696
20130601|2013-02-27 10:00,27,91.15,91.35,91.1,91.15,447
20130601|2013-02-27 10:30,27,91.15,91.225,91.05,91.15,618
20130601|2013-02-27 11:00,27,91.175,91.225,91.1,91.175,261
20130601|2013-02-27 11:30,27,91.15,91.2,91.025,91.125,422
20130601|2013-02-27 12:00,27,91.1,91.1,90.975,91.1,272
20130601|2013-02-27 12:30,27,91.1,91.425,91.05,91.225,1391
20130601|2013-02-27 13:00,27,91.25,91.275,91.025,91.075,401
20130601|2013-02-27 13:30,27,91.1,91.1,90.975,91,311
20130601|2013-02-27 14:00,27,91,91.05,91,91.025,11
20130601|2013-02-27 14:30,27,91.025,91.075,91,91.075,53
20130601|2013-02-27 15:00,27,91.025,91.15,91.025,91.15,17
20130601|2013-02-27 15:30,27,91.125,91.15,91.1,91.15,9
20130601|2013-02-27 17:00,28,91.075,91.075,91.075,91.075,24
20130601|2013-02-27 17:30,28,91.225,91.225,91.225,91.225,2
20130601|2013-02-27 18:00,28,91.225,91.225,91.125,91.125,4
20130601|2013-02-27 18:30,28,91.2,91.475,91.2,91.4,57
20130601|2013-02-27 19:00,28,91.425,91.425,91.4,91.4,3
20130601|2013-02-27 20:00,28,91.4,91.4,91.4,91.4,30
20130601|2013-02-27 20:30,28,91.425,91.425,91.425,91.425,1
20130601|2013-02-27 21:30,28,91.375,91.375,91.375,91.375,4
20130601|2013-02-27 22:00,28,91.3,91.35,91.3,91.3,27
20130601|2013-02-27 22:30,28,91.3,91.325,91.3,91.3,31
20130601|2013-02-27 23:00,28,91.25,91.25,91.2,91.2,13
20130601|2013-02-27 23:30,28,91.225,91.225,91.2,91.2,6
20130601|2013-02-28 00:00,28,91.2,91.2,91.2,91.2,21
20130601|2013-02-28 00:30,28,91.225,91.225,91.175,91.175,29
20130601|2013-02-28 01:00,28,91.175,91.175,91.1,91.1,23
20130601|2013-02-28 01:30,28,91.1,91.1,91.1,91.1,80
20130601|2013-02-28 02:00,28,91.075,91.075,91.075,91.075,2
20130601|2013-02-28 02:30,28,91.05,91.05,91.05,91.05,6
20130601|2013-02-28 03:00,28,91.05,91.05,91.05,91.05,34
20130601|2013-02-28 03:30,28,91.05,91.05,91.025,91.025,33
20130601|2013-02-28 04:00,28,91.025,91.025,90.95,90.95,28
20130601|2013-02-28 04:30,28,90.95,90.975,90.9,90.975,16
20130601|2013-02-28 05:00,28,90.925,90.975,90.925,90.925,9
20130601|2013-02-28 05:30,28,90.925,90.925,90.9,90.925,11
20130601|2013-02-28 06:00,28,90.925,90.925,90.9,90.9,23
20130601|2013-02-28 06:30,28,90.875,91.1,90.875,91.1,184
20130601|2013-02-28 07:00,28,91.125,91.45,91.125,91.4,166
20130601|2013-02-28 07:30,28,91.4,91.4,91.25,91.325,82
20130601|2013-02-28 08:00,28,91.375,91.475,91.325,91.325,159
20130601|2013-02-28 08:30,28,91.325,91.35,91.05,91.275,119
20130601|2013-02-28 09:00,28,91.275,91.475,91.125,91.425,736
20130601|2013-02-28 09:30,28,91.425,91.725,91.325,91.55,752
20130601|2013-02-28 10:00,28,91.575,91.7,91.475,91.575,628
20130601|2013-02-28 10:30,28,91.6,91.6,91.35,91.35,371
20130601|2013-02-28 11:00,28,91.375,91.5,91.175,91.45,607
20130601|2013-02-28 11:30,28,91.425,91.575,91.4,91.55,343
20130601|2013-02-28 12:00,28,91.55,91.575,91.325,91.45,609
20130601|2013-02-28 12:30,28,91.425,91.575,91.3,91.35,1273
20130601|2013-02-28 13:00,28,91.35,91.45,91.3,91.375,353
20130601|2013-02-28 13:30,28,91.425,91.725,91.425,91.725,616
20130601|2013-02-28 14:00,28,91.675,91.75,91.65,91.725,80
20130601|2013-02-28 14:30,28,91.725,91.75,91.675,91.75,96
20130601|2013-02-28 15:00,28,91.725,91.75,91.5,91.5,82
20130601|2013-02-28 15:30,28,91.575,91.575,91.475,91.475,37
20130601|2013-02-28 17:00,1,91.725,91.725,91.625,91.725,47
20130601|2013-02-28 17:30,1,91.625,91.625,91.625,91.625,1
20130601|2013-02-28 18:00,1,91.625,91.625,91.575,91.575,10
20130601|2013-02-28 20:00,1,91.6,91.625,91.6,91.625,4
20130601|2013-02-28 20:30,1,91.625,91.775,91.625,91.75,55
20130601|2013-02-28 21:00,1,91.7,91.7,91.7,91.7,1
20130601|2013-02-28 22:30,1,91.625,91.625,91.55,91.575,38
20130601|2013-02-28 23:00,1,91.525,91.575,91.525,91.575,32
20130601|2013-02-28 23:30,1,91.525,91.525,91.525,91.525,3
20130601|2013-03-01 01:00,1,91.575,91.6,91.575,91.575,4
20130601|2013-03-01 01:30,1,91.55,91.6,91.55,91.6,7
20130601|2013-03-01 02:00,1,91.6,91.7,91.6,91.65,11
20130601|2013-03-01 02:30,1,91.625,91.625,91.625,91.625,2
20130601|2013-03-01 05:30,1,91.6,91.6,91.575,91.575,7
20130601|2013-03-01 06:00,1,91.55,91.575,91.55,91.575,11
20130601|2013-03-01 06:30,1,91.6,91.6,91.6,91.6,4
20130601|2013-03-01 07:00,1,91.675,91.7,91.575,91.6,44
20130601|2013-03-01 07:30,1,91.575,91.675,91.5,91.525,82
20130601|2013-03-01 08:00,1,91.55,91.625,91.5,91.6,115
20130601|2013-03-01 08:30,1,91.625,92.025,91.55,92.025,263
20130601|2013-03-01 09:00,1,92,92.125,91.7,91.9,1135
20130601|2013-03-01 09:30,1,91.9,92.175,91.825,91.95,949
20130601|2013-03-01 10:00,1,91.925,92,91.725,91.825,581
20130601|2013-03-01 10:30,1,91.825,91.85,91.625,91.675,542
20130601|2013-03-01 11:00,1,91.7,91.7,91.35,91.525,913
20130601|2013-03-01 11:30,1,91.525,91.525,91.375,91.375,454
20130601|2013-03-01 12:00,1,91.375,91.4,91.225,91.375,615
20130601|2013-03-01 12:30,1,91.4,91.5,91.275,91.275,726
20130601|2013-03-01 13:00,1,91.275,91.375,91.275,91.325,426
20130601|2013-03-01 13:30,1,91.325,91.35,91.275,91.3,85
20130601|2013-03-04 09:00,4,91.35,91.35,90.9,91.025,1291
20130601|2013-03-04 09:30,4,91.025,91.2,90.8,91.125,764
20130601|2013-03-04 10:00,4,91.175,91.325,91.05,91.1,580
20130601|2013-03-04 10:30,4,91.075,91.1,90.825,90.875,522
20130601|2013-03-04 11:00,4,90.9,91.125,90.775,90.85,651
20130601|2013-03-04 11:30,4,90.8,90.9,90.7,90.8,557
20130601|2013-03-04 12:00,4,90.775,90.925,90.6,90.85,656
20130601|2013-03-04 12:30,4,90.825,90.95,90.5,90.6,1502
20130601|2013-03-04 13:00,4,90.55,90.725,90.55,90.575,529
20130601|2013-03-04 13:30,4,90.575,90.625,90.525,90.525,42
20130601|2013-03-04 14:00,4,90.55,90.55,90.4,90.45,60
20130601|2013-03-04 14:30,4,90.45,90.575,90.45,90.575,18
20130601|2013-03-04 15:00,4,90.45,90.65,90.45,90.65,66
20130601|2013-03-04 15:30,4,90.65,90.65,90.55,90.55,36
20130601|2013-03-04 17:00,5,90.675,90.75,90.5,90.5,21
20130601|2013-03-04 17:30,5,90.525,90.525,90.45,90.45,4
20130601|2013-03-04 18:00,5,90.55,90.675,90.55,90.675,4
20130601|2013-03-04 18:30,5,90.725,90.775,90.725,90.775,5
20130601|2013-03-04 20:30,5,90.625,90.625,90.625,90.625,1
20130601|2013-03-04 21:30,5,90.525,90.525,90.5,90.5,3
20130601|2013-03-04 22:00,5,90.5,90.5,90.325,90.325,6
20130601|2013-03-04 23:30,5,90.425,90.425,90.425,90.425,2
20130601|2013-03-05 00:30,5,90.425,90.425,90.425,90.425,1
20130601|2013-03-05 03:00,5,90.425,90.425,90.425,90.425,1
20130601|2013-03-05 03:30,5,90.5,90.5,90.5,90.5,1
20130601|2013-03-05 04:30,5,90.5,90.5,90.5,90.5,1
20130601|2013-03-05 05:00,5,90.425,90.425,90.425,90.425,15
20130601|2013-03-05 05:30,5,90.4,90.4,90.4,90.4,1
20130601|2013-03-05 06:30,5,90.35,90.35,90.275,90.325,56
20130601|2013-03-05 07:00,5,90.375,90.4,90.325,90.4,9
20130601|2013-03-05 07:30,5,90.325,90.35,90.1,90.1,189
20130601|2013-03-05 08:00,5,90.1,90.225,90.05,90.075,122
20130601|2013-03-05 08:30,5,90.075,90.325,90.05,90.25,275
20130601|2013-03-05 09:00,5,90.275,90.725,90.25,90.725,913
20130601|2013-03-05 09:30,5,90.7,91.025,90.7,90.775,1323
20130601|2013-03-05 10:00,5,90.75,90.75,90.425,90.425,597
20130601|2013-03-05 10:30,5,90.4,90.5,90.1,90.15,653
20130601|2013-03-05 11:00,5,90.125,90.275,89.975,90,883
20130601|2013-03-05 11:30,5,90.025,90.05,89.925,89.95,424
20130601|2013-03-05 12:00,5,89.95,90.025,89.825,89.875,648
20130601|2013-03-05 12:30,5,89.9,89.975,89.525,89.6,1474
20130601|2013-03-05 13:00,5,89.575,89.725,89.55,89.65,442
20130601|2013-03-05 13:30,5,89.65,89.65,89.55,89.55,189
20130601|2013-03-05 14:00,5,89.55,89.55,89.475,89.525,35
20130601|2013-03-05 14:30,5,89.525,89.65,89.525,89.65,108
20130601|2013-03-05 15:00,5,89.55,89.575,89.225,89.25,126
20130601|2013-03-05 15:30,5,89.275,89.3,89.175,89.225,98
20130601|2013-03-05 17:00,6,89.35,89.35,89.225,89.325,15
20130601|2013-03-05 17:30,6,89.25,89.25,89.225,89.225,3
20130601|2013-03-05 18:00,6,89.15,89.25,89.15,89.25,2
20130601|2013-03-05 19:30,6,89.2,89.2,89.2,89.2,5
20130601|2013-03-05 21:00,6,89.15,89.15,89.15,89.15,2
20130601|2013-03-05 22:00,6,89.225,89.225,89.225,89.225,20
20130601|2013-03-05 23:30,6,89.15,89.15,89.15,89.15,3
20130601|2013-03-06 00:00,6,89.175,89.175,89.175,89.175,1
20130601|2013-03-06 00:30,6,89.2,89.2,89.2,89.2,2
20130601|2013-03-06 01:00,6,89.15,89.15,89.15,89.15,2
20130601|2013-03-06 01:30,6,89.15,89.15,89.15,89.15,3
20130601|2013-03-06 02:00,6,89.225,89.225,89.175,89.175,9
20130601|2013-03-06 03:00,6,89.125,89.125,89.125,89.125,30
20130601|2013-03-06 03:30,6,89.1,89.1,89.1,89.1,3
20130601|2013-03-06 04:00,6,89.075,89.075,88.975,88.975,114
20130601|2013-03-06 04:30,6,89.025,89.025,89.025,89.025,1
20130601|2013-03-06 05:00,6,88.975,88.975,88.95,88.975,19
20130601|2013-03-06 05:30,6,89,89.075,88.975,89.075,123
20130601|2013-03-06 06:00,6,89.1,89.1,89.025,89.025,4
20130601|2013-03-06 06:30,6,89.125,89.225,89.075,89.125,34
20130601|2013-03-06 07:00,6,89.225,89.225,89.075,89.125,22
20130601|2013-03-06 07:30,6,89.25,89.25,89.1,89.125,53
20130601|2013-03-06 08:00,6,89.125,89.125,88.8,88.925,289
20130601|2013-03-06 08:30,6,88.95,89,88.75,88.9,298
20130601|2013-03-06 09:00,6,88.9,89.05,88.7,88.95,1181
20130601|2013-03-06 09:30,6,88.975,89.35,88.925,89.225,892
20130601|2013-03-06 10:00,6,89.25,89.575,89.2,89.5,913
20130601|2013-03-06 10:30,6,89.475,89.9,89.075,89.125,1036
20130601|2013-03-06 11:00,6,89.1,89.475,88.975,89.4,438
20130601|2013-03-06 11:30,6,89.4,89.575,89.275,89.375,157
20130601|2013-03-06 12:00,6,89.3,89.35,89.025,89.075,176
20130601|2013-03-06 12:30,6,89.1,89.525,88.95,89.525,2062
20130601|2013-03-06 13:00,6,89.475,89.875,89.4,89.6,846
20130601|2013-03-06 13:30,6,89.55,89.75,89.525,89.7,114
20130601|2013-03-06 14:00,6,89.7,89.775,89.7,89.75,25
20130601|2013-03-06 14:30,6,89.675,89.75,89.625,89.75,32
20130601|2013-03-06 15:00,6,89.675,89.8,89.6,89.65,161
20130601|2013-03-06 15:30,6,89.7,90.075,89.7,90,278
20130601|2013-03-06 17:00,7,89.675,90.175,89.675,90.175,14
20130601|2013-03-06 17:30,7,90,90,90,90,1
20130601|2013-03-06 18:00,7,90.075,90.3,89.95,90.225,30
20130601|2013-03-06 18:30,7,90.225,90.3,90.2,90.2,19
20130601|2013-03-06 19:00,7,90.125,90.125,90.075,90.075,4
20130601|2013-03-06 20:30,7,90.025,90.025,90.025,90.025,2
20130601|2013-03-06 21:00,7,90,90,90,90,14
20130601|2013-03-06 21:30,7,90,90,90,90,4
20130601|2013-03-06 22:00,7,90.1,90.1,90.1,90.1,1
20130601|2013-03-07 00:00,7,89.975,90.1,89.975,90.1,4
20130601|2013-03-07 00:30,7,90.175,90.175,90.15,90.15,9
20130601|2013-03-07 01:00,7,90.175,90.175,90.15,90.175,8
20130601|2013-03-07 01:30,7,89.975,89.975,89.95,89.95,2
20130601|2013-03-07 03:00,7,89.975,89.975,89.95,89.95,6
20130601|2013-03-07 03:30,7,90.025,90.025,89.95,89.95,5
20130601|2013-03-07 04:30,7,90.025,90.275,90.025,90.25,72
20130601|2013-03-07 05:00,7,90.25,90.275,90.25,90.25,21
20130601|2013-03-07 05:30,7,90.25,90.25,90.2,90.225,9
20130601|2013-03-07 06:00,7,90.075,90.075,90,90.05,26
20130601|2013-03-07 06:30,7,90.15,90.2,90.1,90.175,24
20130601|2013-03-07 07:00,7,90.15,90.3,90.15,90.2,70
20130601|2013-03-07 07:30,7,90.175,90.9,90.125,90.825,162
20130601|2013-03-07 08:00,7,90.9,90.9,90.475,90.625,153
20130601|2013-03-07 08:30,7,90.575,90.675,90.475,90.55,111
20130601|2013-03-07 09:00,7,90.55,91.275,90.375,91.2,2149
20130601|2013-03-07 09:30,7,91.2,91.25,90.95,91.15,1441
20130601|2013-03-07 10:00,7,91.15,91.25,91.125,91.225,599
20130601|2013-03-07 10:30,7,91.2,91.925,91.125,91.825,1292
20130601|2013-03-07 11:00,7,91.8,92.075,91.725,91.975,692
20130601|2013-03-07 11:30,7,91.95,91.975,91.725,91.725,855
20130601|2013-03-07 12:00,7,91.7,91.925,91.625,91.85,320
20130601|2013-03-07 12:30,7,91.825,92.1,91.7,92.05,2224
20130601|2013-03-07 13:00,7,92.025,92.05,91.825,91.825,368
20130601|2013-03-07 13:30,7,91.825,91.875,91.775,91.775,54
20130601|2013-03-07 14:00,7,91.8,91.925,91.775,91.925,44
20130601|2013-03-07 14:30,7,91.875,91.95,91.8,91.8,21
20130601|2013-03-07 15:00,7,91.775,91.775,91.525,91.525,85
20130601|2013-03-07 15:30,7,91.55,91.625,91.4,91.4,13
20130601|2013-03-07 17:00,8,91.375,91.65,91.35,91.5,32
20130601|2013-03-07 17:30,8,91.55,91.575,91.375,91.375,14
20130601|2013-03-07 18:00,8,91.425,91.475,91.425,91.475,3
20130601|2013-03-07 18:30,8,91.425,91.425,91.425,91.425,6
20130601|2013-03-07 19:30,8,91.425,91.45,91.425,91.45,5
20130601|2013-03-07 20:30,8,91.45,91.45,91.425,91.425,4
20130601|2013-03-07 21:00,8,91.425,91.5,91.425,91.5,6
20130601|2013-03-07 21:30,8,91.475,91.475,91.475,91.475,2
20130601|2013-03-07 22:00,8,91.675,91.725,91.675,91.725,6
20130601|2013-03-07 22:30,8,91.675,91.675,91.675,91.675,3
20130601|2013-03-08 01:30,8,91.575,91.575,91.575,91.575,1
20130601|2013-03-08 02:00,8,91.575,91.575,91.55,91.55,6
20130601|2013-03-08 04:00,8,91.475,91.475,91.4,91.4,5
20130601|2013-03-08 05:30,8,91.4,91.4,91.35,91.35,19
20130601|2013-03-08 06:00,8,91.4,91.4,91.25,91.25,41
20130601|2013-03-08 06:30,8,91.275,91.275,91.2,91.2,41
20130601|2013-03-08 07:00,8,91.225,91.3,91.225,91.3,31
20130601|2013-03-08 07:30,8,91.275,91.35,91.15,91.15,163
20130601|2013-03-08 08:00,8,91.15,91.325,91.125,91.325,57
20130601|2013-03-08 08:30,8,91.325,91.55,91.325,91.525,99
20130601|2013-03-08 09:00,8,91.5,91.575,91.3,91.55,1099
20130601|2013-03-08 09:30,8,91.6,91.825,91.5,91.525,999
20130601|2013-03-08 10:00,8,91.55,91.55,91.15,91.3,1096
20130601|2013-03-08 10:30,8,91.325,91.7,91.3,91.65,307
20130601|2013-03-08 11:00,8,91.6,91.675,91.25,91.45,651
20130601|2013-03-08 11:30,8,91.4,91.475,91.15,91.2,475
20130601|2013-03-08 12:00,8,91.225,91.3,91.075,91.3,296
20130601|2013-03-08 12:30,8,91.325,91.825,91.3,91.75,1967
20130601|2013-03-08 13:00,8,91.75,91.775,91.45,91.525,574
20130601|2013-03-08 13:30,8,91.625,91.65,91.5,91.65,114
20130601|2013-03-11 09:00,11,91.325,91.35,90.45,90.725,1509
20130601|2013-03-11 09:30,11,90.75,90.85,90.45,90.6,1053
20130601|2013-03-11 10:00,11,90.6,90.6,90.375,90.575,963
20130601|2013-03-11 10:30,11,90.55,90.6,90.325,90.35,722
20130601|2013-03-11 11:00,11,90.35,90.5,90.3,90.375,575
20130601|2013-03-11 11:30,11,90.4,90.5,90.3,90.45,312
20130601|2013-03-11 12:00,11,90.4,90.55,90.25,90.475,434
20130601|2013-03-11 12:30,11,90.5,90.9,90.375,90.9,984
20130601|2013-03-11 13:00,11,90.85,90.875,90.75,90.8,255
20130601|2013-03-11 13:30,11,90.9,90.9,90.8,90.8,21
20130601|2013-03-11 14:30,11,90.825,90.975,90.825,90.975,43
20130601|2013-03-11 15:00,11,90.95,90.95,90.75,90.9,27
20130601|2013-03-11 15:30,11,90.9,90.9,90.825,90.9,28
20130601|2013-03-11 17:00,12,90.65,91,90.65,91,5
20130601|2013-03-11 17:30,12,91,91.075,91,91.075,23
20130601|2013-03-11 18:00,12,90.975,90.975,90.85,90.85,6
20130601|2013-03-11 19:30,12,90.925,90.925,90.9,90.9,2
20130601|2013-03-11 20:30,12,90.9,90.9,90.9,90.9,2
20130601|2013-03-11 21:00,12,90.9,90.9,90.9,90.9,2
20130601|2013-03-11 22:30,12,90.9,90.9,90.9,90.9,5
20130601|2013-03-11 23:30,12,90.875,90.875,90.875,90.875,6
20130601|2013-03-12 00:00,12,90.975,90.975,90.975,90.975,4
20130601|2013-03-12 00:30,12,90.975,90.975,90.975,90.975,1
20130601|2013-03-12 01:00,12,90.875,90.875,90.85,90.85,6
20130601|2013-03-12 02:30,12,90.975,90.975,90.85,90.85,24
20130601|2013-03-12 04:00,12,90.9,90.9,90.9,90.9,2
20130601|2013-03-12 05:00,12,90.85,90.85,90.85,90.85,3
20130601|2013-03-12 05:30,12,90.85,90.85,90.85,90.85,3
20130601|2013-03-12 06:00,12,90.85,90.85,90.85,90.85,23
20130601|2013-03-12 06:30,12,90.75,90.75,90.7,90.7,6
20130601|2013-03-12 07:00,12,90.7,91.1,90.65,91.1,93
20130601|2013-03-12 07:30,12,91.1,91.125,90.95,91,42
20130601|2013-03-12 08:00,12,91,91.175,91,91.15,43
20130601|2013-03-12 08:30,12,91.15,91.325,91.025,91.1,242
20130601|2013-03-12 09:00,12,91.1,91.3,91,91.025,757
20130601|2013-03-12 09:30,12,91.025,91.125,90.925,91.075,493
20130601|2013-03-12 10:00,12,91.05,91.15,90.775,90.85,588
20130601|2013-03-12 10:30,12,90.85,91.15,90.825,91.125,669
20130601|2013-03-12 11:00,12,91.1,91.35,91.075,91.25,734
20130601|2013-03-12 11:30,12,91.275,91.425,91.1,91.1,335
20130601|2013-03-12 12:00,12,91.1,91.175,91.025,91.1,312
20130601|2013-03-12 12:30,12,91.1,91.225,90.8,91.025,1949
20130601|2013-03-12 13:00,12,91,91.05,90.875,90.975,336
20130601|2013-03-12 13:30,12,91,91,91,91,2
20130601|2013-03-12 14:00,12,91,91,90.95,91,5
20130601|2013-03-12 14:30,12,91,91.025,91,91.025,4
20130601|2013-03-12 15:00,12,91.025,91.025,90.8,90.875,112
20130601|2013-03-12 15:30,12,90.875,90.95,90.85,90.95,44
20130601|2013-03-12 17:00,13,91,91,91,91,3
20130601|2013-03-12 17:30,13,91.05,91.05,91.05,91.05,2
20130601|2013-03-12 19:00,13,91.05,91.05,90.95,90.95,8
20130601|2013-03-12 19:30,13,90.9,90.9,90.875,90.875,2
20130601|2013-03-12 20:00,13,90.8,90.8,90.8,90.8,1
20130601|2013-03-12 20:30,13,90.875,90.875,90.875,90.875,1
20130601|2013-03-12 22:00,13,90.825,90.825,90.825,90.825,1
20130601|2013-03-12 22:30,13,90.85,90.85,90.85,90.85,1
20130601|2013-03-13 00:30,13,90.85,90.85,90.8,90.8,4
20130601|2013-03-13 01:00,13,90.825,90.85,90.825,90.85,2
20130601|2013-03-13 03:00,13,90.95,90.95,90.95,90.95,2
20130601|2013-03-13 03:30,13,90.95,90.95,90.95,90.95,2
20130601|2013-03-13 04:00,13,90.95,90.975,90.95,90.95,3
20130601|2013-03-13 04:30,13,91,91,91,91,1
20130601|2013-03-13 05:00,13,90.95,91,90.95,91,2
20130601|2013-03-13 05:30,13,90.95,90.975,90.9,90.9,4
20130601|2013-03-13 06:00,13,91,91.075,91,91.075,19
20130601|2013-03-13 06:30,13,91.05,91.075,91,91.075,13
20130601|2013-03-13 07:00,13,91.075,91.15,91.075,91.15,60
20130601|2013-03-13 07:30,13,91.1,91.1,90.875,90.975,15
20130601|2013-03-13 08:00,13,90.825,91,90.825,90.925,89
20130601|2013-03-13 08:30,13,90.95,91.025,90.725,90.825,170
20130601|2013-03-13 09:00,13,90.825,90.9,90.55,90.825,686
20130601|2013-03-13 09:30,13,90.8,90.875,90.55,90.675,491
20130601|2013-03-13 10:00,13,90.7,90.725,90.35,90.5,808
20130601|2013-03-13 10:30,13,90.525,90.7,90.475,90.6,377
20130601|2013-03-13 11:00,13,90.6,90.6,90.375,90.525,474
20130601|2013-03-13 11:30,13,90.5,90.55,90.375,90.4,353
20130601|2013-03-13 12:00,13,90.45,90.525,90.025,90.025,1160
20130601|2013-03-13 12:30,13,90.025,90.225,89.675,90.1,2136
20130601|2013-03-13 13:00,13,90.075,90.15,90.025,90.1,396
20130601|2013-03-13 13:30,13,90.1,90.15,90.075,90.15,55
20130601|2013-03-13 14:00,13,90.075,90.15,90.05,90.15,42
20130601|2013-03-13 14:30,13,90.15,90.15,90.025,90.05,16
20130601|2013-03-13 15:00,13,90.025,90.175,90.025,90.1,25
20130601|2013-03-13 15:30,13,90.1,90.3,90.1,90.3,32
20130601|2013-03-13 17:00,14,90.35,90.35,90.275,90.275,3
20130601|2013-03-13 17:30,14,90.275,90.275,90.2,90.275,5
20130601|2013-03-13 18:00,14,90.35,90.35,90.025,90.025,37
20130601|2013-03-13 18:30,14,90.1,90.3,89.975,89.975,56
20130601|2013-03-13 19:00,14,90.025,90.225,90,90.1,5
20130601|2013-03-13 19:30,14,90.05,90.125,90,90.125,10
20130601|2013-03-13 20:00,14,90.125,90.125,90.125,90.125,1
20130601|2013-03-13 20:30,14,90.125,90.125,90.125,90.125,1
20130601|2013-03-13 21:00,14,90.125,90.125,90.125,90.125,1
20130601|2013-03-13 22:30,14,90.1,90.1,90.1,90.1,1
20130601|2013-03-14 00:00,14,90.175,90.2,90.175,90.2,2
20130601|2013-03-14 00:30,14,90.2,90.2,90.15,90.15,3
20130601|2013-03-14 01:30,14,90.15,90.15,90.15,90.15,1
20130601|2013-03-14 02:00,14,90.15,90.15,90.15,90.15,2
20130601|2013-03-14 03:00,14,90.1,90.1,90.1,90.1,2
20130601|2013-03-14 04:00,14,90.1,90.1,90.075,90.075,4
20130601|2013-03-14 06:00,14,90.125,90.125,90.075,90.075,16
20130601|2013-03-14 06:30,14,90.1,90.15,90,90.025,13
20130601|2013-03-14 07:00,14,90.075,90.25,90.075,90.25,20
20130601|2013-03-14 07:30,14,90.225,90.225,89.925,90.025,26
20130601|2013-03-14 08:00,14,90.05,90.05,89.8,89.8,36
20130601|2013-03-14 08:30,14,89.8,90.125,89.775,90,442
20130601|2013-03-14 09:00,14,90.025,90.225,89.65,89.7,1057
20130601|2013-03-14 09:30,14,89.7,89.775,89.275,89.475,1031
20130601|2013-03-14 10:00,14,89.45,89.65,89.375,89.625,738
20130601|2013-03-14 10:30,14,89.625,89.625,89.45,89.475,428
20130601|2013-03-14 11:00,14,89.475,89.675,89.375,89.575,550
20130601|2013-03-14 11:30,14,89.6,90.125,89.6,89.975,1361
20130601|2013-03-14 12:00,14,89.975,90.775,89.9,90.425,1447
20130601|2013-03-14 12:30,14,90.425,90.525,90.1,90.525,1578
20130601|2013-03-14 13:00,14,90.475,90.675,90.425,90.45,469
20130601|2013-03-14 13:30,14,90.5,90.5,90.375,90.5,16
20130601|2013-03-14 14:00,14,90.5,90.5,90.4,90.5,4
20130601|2013-03-14 14:30,14,90.5,90.5,90.35,90.35,13
20130601|2013-03-14 15:00,14,90.375,90.375,90.025,90.15,88
20130601|2013-03-14 15:30,14,90.15,90.2,90,90.05,61
20130601|2013-03-14 17:00,15,90.35,90.35,90.075,90.075,10
20130601|2013-03-14 17:30,15,90,90.225,90,90.225,104
20130601|2013-03-14 18:00,15,90,90,89.975,90,5
20130601|2013-03-14 19:30,15,90.175,90.175,90.075,90.075,2
20130601|2013-03-14 20:00,15,90.15,90.15,90.15,90.15,1
20130601|2013-03-14 20:30,15,90.175,90.2,90.175,90.2,2
20130601|2013-03-14 21:00,15,90.15,90.15,90.15,90.15,1
20130601|2013-03-14 21:30,15,90.175,90.175,90.175,90.175,2
20130601|2013-03-14 23:00,15,90.175,90.25,90.15,90.25,5
20130601|2013-03-14 23:30,15,90.275,90.3,90.225,90.225,22
20130601|2013-03-15 00:00,15,90.3,90.3,90.3,90.3,2
20130601|2013-03-15 01:30,15,90.2,90.2,90.2,90.2,1
20130601|2013-03-15 02:30,15,90.3,90.325,90.15,90.15,24
20130601|2013-03-15 03:00,15,90.275,90.275,90.275,90.275,1
20130601|2013-03-15 03:30,15,90.175,90.175,90.175,90.175,1
20130601|2013-03-15 04:00,15,90.2,90.2,90.15,90.15,3
20130601|2013-03-15 05:00,15,90.15,90.15,90.025,90.025,5
20130601|2013-03-15 05:30,15,90.05,90.05,90,90,10
20130601|2013-03-15 06:00,15,90,90,89.975,89.975,41
20130601|2013-03-15 06:30,15,89.975,90,89.975,90,6
20130601|2013-03-15 07:00,15,89.975,90.3,89.975,90.3,35
20130601|2013-03-15 07:30,15,90.2,90.275,90.025,90.1,60
20130601|2013-03-15 08:00,15,90.125,90.15,89.775,89.8,286
20130601|2013-03-15 08:30,15,89.825,89.925,89.7,89.8,641
20130601|2013-03-15 09:00,15,89.775,89.825,89.525,89.55,1661
20130601|2013-03-15 09:30,15,89.55,89.75,89.375,89.5,1323
20130601|2013-03-15 10:00,15,89.475,89.575,89.05,89.3,1838
20130601|2013-03-15 10:30,15,89.3,89.35,89.125,89.275,716
20130601|2013-03-15 11:00,15,89.275,89.275,88.975,89.1,546
20130601|2013-03-15 11:30,15,89.125,89.25,89.075,89.225,285
20130601|2013-03-15 12:00,15,89.225,89.225,89.15,89.175,221
20130601|2013-03-15 12:30,15,89.15,89.425,89.05,89.4,1267
20130601|2013-03-15 13:00,15,89.425,89.425,89.225,89.25,395
20130601|2013-03-15 13:30,15,89.3,89.325,89.25,89.325,156
20130601|2013-03-18 09:00,18,89.075,89.3,88.85,89.2,2519
20130601|2013-03-18 09:30,18,89.2,89.275,89.025,89.05,816
20130601|2013-03-18 10:00,18,89.075,89.15,89,89,713
20130601|2013-03-18 10:30,18,89.025,89.175,88.825,88.825,617
20130601|2013-03-18 11:00,18,88.825,89.275,88.55,89.225,1334
20130601|2013-03-18 11:30,18,89.2,89.225,88.8,88.825,415
20130601|2013-03-18 12:00,18,88.825,89.15,88.75,89.05,398
20130601|2013-03-18 12:30,18,89.075,89.075,88.85,88.975,1718
20130601|2013-03-18 13:00,18,88.95,88.975,88.825,88.85,480
20130601|2013-03-18 13:30,18,88.85,88.875,88.775,88.825,37
20130601|2013-03-18 14:00,18,88.85,88.85,88.75,88.75,13
20130601|2013-03-18 14:30,18,88.75,88.8,88.675,88.675,13
20130601|2013-03-18 15:00,18,88.675,88.8,88.675,88.8,25
20130601|2013-03-18 15:30,18,88.825,88.825,88.575,88.775,119
20130601|2013-03-18 17:00,19,88.825,88.95,88.75,88.775,45
20130601|2013-03-18 17:30,19,88.875,88.9,88.875,88.9,2
20130601|2013-03-18 19:30,19,88.8,88.8,88.775,88.775,2
20130601|2013-03-18 20:00,19,88.8,88.8,88.775,88.775,2
20130601|2013-03-18 20:30,19,88.775,88.775,88.775,88.775,3
20130601|2013-03-18 21:00,19,88.85,88.85,88.85,88.85,1
20130601|2013-03-18 21:30,19,88.8,88.85,88.8,88.85,12
20130601|2013-03-18 22:00,19,88.85,88.85,88.85,88.85,2
20130601|2013-03-18 23:00,19,88.825,88.85,88.8,88.85,16
20130601|2013-03-18 23:30,19,88.85,88.85,88.85,88.85,5
20130601|2013-03-19 00:00,19,88.85,88.85,88.85,88.85,1
20130601|2013-03-19 00:30,19,88.85,88.9,88.85,88.9,15
20130601|2013-03-19 01:00,19,88.8,88.8,88.8,88.8,1
20130601|2013-03-19 02:00,19,88.8,88.8,88.8,88.8,4
20130601|2013-03-19 03:30,19,88.775,88.775,88.725,88.725,66
20130601|2013-03-19 04:00,19,88.75,88.75,88.725,88.725,10
20130601|2013-03-19 04:30,19,88.8,88.8,88.8,88.8,1
20130601|2013-03-19 05:00,19,88.75,88.75,88.725,88.725,2
20130601|2013-03-19 05:30,19,88.75,88.8,88.75,88.8,2
20130601|2013-03-19 06:00,19,88.8,88.8,88.775,88.775,5
20130601|2013-03-19 06:30,19,88.775,88.825,88.75,88.825,4
20130601|2013-03-19 07:00,19,88.8,88.8,88.725,88.725,18
20130601|2013-03-19 07:30,19,88.725,88.75,88.725,88.725,32
20130601|2013-03-19 08:00,19,88.725,88.85,88.65,88.8,84
20130601|2013-03-19 08:30,19,88.8,89.15,88.8,89.075,374
20130601|2013-03-19 09:00,19,89.1,89.275,88.95,89.075,1051
20130601|2013-03-19 09:30,19,89.05,89.075,88.85,88.85,711
20130601|2013-03-19 10:00,19,88.825,88.85,88.575,88.575,733
20130601|2013-03-19 10:30,19,88.575,88.6,88.325,88.425,1207
20130601|2013-03-19 11:00,19,88.4,88.625,88.3,88.45,1068
20130601|2013-03-19 11:30,19,88.45,88.45,88.2,88.375,887
20130601|2013-03-19 12:00,19,88.375,88.525,88.35,88.45,531
20130601|2013-03-19 12:30,19,88.4,88.425,87.5,88.275,4451
20130601|2013-03-19 13:00,19,88.25,88.45,88.2,88.35,506
20130601|2013-03-19 13:30,19,88.325,88.375,88.2,88.275,62
20130601|2013-03-19 14:00,19,88.275,88.35,88.25,88.25,14
20130601|2013-03-19 14:30,19,88.225,88.35,88.225,88.3,26
20130601|2013-03-19 15:00,19,88.25,88.325,88.2,88.325,43
20130601|2013-03-19 15:30,19,88.325,88.325,88.175,88.175,59
20130601|2013-03-19 17:00,20,88.05,88.425,88.05,88.2,113
20130601|2013-03-19 17:30,20,88.25,88.25,88.25,88.25,1
20130601|2013-03-19 18:00,20,88.2,88.275,88.175,88.275,17
20130601|2013-03-19 18:30,20,88.275,88.275,88.275,88.275,6
20130601|2013-03-19 19:00,20,88.3,88.3,88.25,88.25,28
20130601|2013-03-19 19:30,20,88.25,88.275,88.25,88.275,9
20130601|2013-03-19 20:00,20,88.275,88.275,88.275,88.275,27
20130601|2013-03-19 20:30,20,88.2,88.2,88.2,88.2,1
20130601|2013-03-19 21:00,20,88.175,88.175,88.125,88.125,2
20130601|2013-03-19 21:30,20,88.175,88.225,88.175,88.225,13
20130601|2013-03-19 22:00,20,88.125,88.125,88.125,88.125,1
20130601|2013-03-19 23:30,20,88.3,88.3,88.25,88.25,8
20130601|2013-03-20 00:30,20,88.35,88.375,88.35,88.375,5
20130601|2013-03-20 01:00,20,88.375,88.4,88.375,88.4,3
20130601|2013-03-20 02:00,20,88.4,88.4,88.375,88.375,16
20130601|2013-03-20 02:30,20,88.4,88.4,88.375,88.375,2
20130601|2013-03-20 03:00,20,88.4,88.4,88.375,88.4,21
20130601|2013-03-20 03:30,20,88.375,88.375,88.375,88.375,6
20130601|2013-03-20 04:00,20,88.4,88.4,88.4,88.4,1
20130601|2013-03-20 04:30,20,88.375,88.4,88.3,88.325,20
20130601|2013-03-20 05:00,20,88.425,88.425,88.325,88.325,10
20130601|2013-03-20 05:30,20,88.3,88.3,88.175,88.175,18
20130601|2013-03-20 06:00,20,88.125,88.15,88.1,88.1,15
20130601|2013-03-20 06:30,20,88.1,88.2,88.075,88.175,105
20130601|2013-03-20 07:00,20,88.175,88.25,88.175,88.225,51
20130601|2013-03-20 07:30,20,88.25,88.25,88.175,88.225,61
20130601|2013-03-20 08:00,20,88.225,88.425,88.225,88.425,399
20130601|2013-03-20 08:30,20,88.325,88.35,87.8,87.95,828
20130601|2013-03-20 09:00,20,87.95,88.125,87.35,87.525,3753
20130601|2013-03-20 09:30,20,87.5,87.625,87.1,87.2,1980
20130601|2013-03-20 10:00,20,87.2,87.55,87.175,87.5,2269
20130601|2013-03-20 10:30,20,87.475,87.575,87.25,87.4,910
20130601|2013-03-20 11:00,20,87.425,88.075,87.375,87.725,1843
20130601|2013-03-20 11:30,20,87.75,87.825,87.45,87.775,722
20130601|2013-03-20 12:00,20,87.725,87.925,87.65,87.75,842
20130601|2013-03-20 12:30,20,87.775,88.575,87.6,88.55,2333
20130601|2013-03-20 13:00,20,88.55,88.55,88.3,88.3,462
20130601|2013-03-20 13:30,20,88.425,88.45,88.375,88.425,99
20130601|2013-03-20 14:00,20,88.4,88.525,88.4,88.525,96
20130601|2013-03-20 14:30,20,88.5,88.85,88.475,88.625,422
20130601|2013-03-20 15:00,20,88.65,88.7,88.125,88.2,171
20130601|2013-03-20 15:30,20,88.2,88.275,88.1,88.2,90
20130601|2013-03-20 17:00,21,88.45,88.45,88.25,88.275,38
20130601|2013-03-20 17:30,21,88.275,88.4,88.275,88.4,28
20130601|2013-03-20 18:00,21,88.4,88.5,88.4,88.425,28
20130601|2013-03-20 18:30,21,88.45,88.575,88.45,88.575,11
20130601|2013-03-20 19:00,21,88.575,88.575,88.5,88.5,9
20130601|2013-03-20 19:30,21,88.5,88.65,88.5,88.55,24
20130601|2013-03-20 20:00,21,88.575,88.6,88.575,88.6,3
20130601|2013-03-20 20:30,21,88.575,88.575,88.5,88.5,3
20130601|2013-03-20 21:00,21,88.5,88.5,88.5,88.5,2
20130601|2013-03-20 22:00,21,88.55,88.575,88.55,88.575,4
20130601|2013-03-20 22:30,21,88.575,88.575,88.525,88.575,12
20130601|2013-03-21 00:00,21,88.55,88.55,88.525,88.525,4
20130601|2013-03-21 00:30,21,88.525,88.575,88.525,88.575,3
20130601|2013-03-21 02:30,21,88.575,88.6,88.5,88.6,18
20130601|2013-03-21 03:00,21,88.575,88.575,88.575,88.575,1
20130601|2013-03-21 03:30,21,88.5,88.55,88.5,88.5,18
20130601|2013-03-21 04:00,21,88.475,88.475,88.375,88.425,19
20130601|2013-03-21 04:30,21,88.425,88.425,88.425,88.425,5
20130601|2013-03-21 05:00,21,88.45,88.5,88.425,88.425,14
20130601|2013-03-21 05:30,21,88.5,88.5,88.5,88.5,6
20130601|2013-03-21 06:00,21,88.5,88.5,88.35,88.35,9
20130601|2013-03-21 06:30,21,88.35,88.375,88.325,88.375,7
20130601|2013-03-21 07:00,21,88.375,88.4,88.25,88.325,32
20130601|2013-03-21 07:30,21,88.2,88.35,88.125,88.35,131
20130601|2013-03-21 08:00,21,88.3,88.3,88.075,88.075,84
20130601|2013-03-21 08:30,21,88.125,88.3,88.125,88.275,244
20130601|2013-03-21 09:00,21,88.3,88.375,88.1,88.125,1146
20130601|2013-03-21 09:30,21,88.125,89.225,88.1,89.175,1965
20130601|2013-03-21 10:00,21,89.175,89.7,89,89.575,2329
20130601|2013-03-21 10:30,21,89.6,89.625,89.05,89.075,983
20130601|2013-03-21 11:00,21,89.1,89.475,89.025,89.425,654
20130601|2013-03-21 11:30,21,89.4,89.4,89.125,89.15,338
20130601|2013-03-21 12:00,21,89.125,89.375,89.125,89.325,238
20130601|2013-03-21 12:30,21,89.325,89.6,89.1,89.475,1864
20130601|2013-03-21 13:00,21,89.475,89.5,89.375,89.45,704
20130601|2013-03-21 13:30,21,89.45,89.55,89.4,89.475,239
20130601|2013-03-21 14:00,21,89.475,89.525,89.425,89.5,38
20130601|2013-03-21 14:30,21,89.45,89.5,89.45,89.45,34
20130601|2013-03-21 15:00,21,89.5,89.525,89.375,89.4,122
20130601|2013-03-21 15:30,21,89.4,89.525,89.35,89.375,73
20130601|2013-03-21 17:00,22,89.6,89.6,89.425,89.45,11
20130601|2013-03-21 17:30,22,89.45,89.5,89.425,89.425,3
20130601|2013-03-21 18:30,22,89.5,89.5,89.5,89.5,2
20130601|2013-03-21 19:00,22,89.55,89.55,89.55,89.55,3
20130601|2013-03-21 19:30,22,89.5,89.5,89.5,89.5,1
20130601|2013-03-21 20:00,22,89.425,89.425,89.425,89.425,12
20130601|2013-03-21 20:30,22,89.45,89.45,89.45,89.45,1
20130601|2013-03-21 21:00,22,89.475,89.475,89.475,89.475,1
20130601|2013-03-21 21:30,22,89.45,89.45,89.45,89.45,1
20130601|2013-03-22 01:30,22,89.4,89.4,89.4,89.4,1
20130601|2013-03-22 02:00,22,89.425,89.425,89.375,89.375,4
20130601|2013-03-22 03:30,22,89.475,89.475,89.475,89.475,4
20130601|2013-03-22 04:00,22,89.475,89.475,89.475,89.475,2
20130601|2013-03-22 04:30,22,89.5,89.5,89.45,89.45,5
20130601|2013-03-22 05:00,22,89.475,89.475,89.475,89.475,5
20130601|2013-03-22 05:30,22,89.525,89.55,89.525,89.55,7
20130601|2013-03-22 06:00,22,89.525,89.55,89.475,89.525,15
20130601|2013-03-22 06:30,22,89.55,89.55,89.45,89.525,29
20130601|2013-03-22 07:00,22,89.525,89.55,89.375,89.4,93
20130601|2013-03-22 07:30,22,89.375,89.425,89.35,89.4,62
20130601|2013-03-22 08:00,22,89.425,89.425,89.25,89.3,86
20130601|2013-03-22 08:30,22,89.325,89.525,89.3,89.5,359
20130601|2013-03-22 09:00,22,89.5,89.65,89.325,89.575,1237
20130601|2013-03-22 09:30,22,89.6,89.6,88.95,89.125,986
20130601|2013-03-22 10:00,22,89.1,89.25,88.85,89.25,832
20130601|2013-03-22 10:30,22,89.25,89.45,89.025,89.35,1137
20130601|2013-03-22 11:00,22,89.35,89.4,89.3,89.3,167
20130601|2013-03-22 11:30,22,89.35,89.35,89.15,89.15,214
20130601|2013-03-22 12:00,22,89.15,89.275,89.125,89.25,311
20130601|2013-03-22 12:30,22,89.25,89.725,89.25,89.675,1962
20130601|2013-03-22 13:00,22,89.65,89.775,89.6,89.65,451
20130601|2013-03-22 13:30,22,89.725,89.825,89.675,89.675,185
20130601|2013-03-25 09:00,25,89.6,89.675,89.5,89.625,1435
20130601|2013-03-25 09:30,25,89.625,89.7,89.325,89.375,856
20130601|2013-03-25 10:00,25,89.375,89.7,89.325,89.575,562
20130601|2013-03-25 10:30,25,89.6,89.825,89.525,89.675,758
20130601|2013-03-25 11:00,25,89.7,90.4,89.625,90.15,1596
20130601|2013-03-25 11:30,25,90.15,90.475,90.125,90.3,1231
20130601|2013-03-25 12:00,25,90.3,90.425,90.15,90.425,444
20130601|2013-03-25 12:30,25,90.425,90.75,90.2,90.75,2113
20130601|2013-03-25 13:00,25,90.725,90.975,90.725,90.975,809
20130601|2013-03-25 13:30,25,90.95,90.975,90.825,90.85,72
20130601|2013-03-25 14:00,25,90.825,91.45,90.825,91.3,501
20130601|2013-03-25 14:30,25,91.3,91.5,91.25,91.5,179
20130601|2013-03-25 15:00,25,91.5,91.5,91.45,91.45,179
20130601|2013-03-25 15:30,25,91.425,91.425,91.2,91.2,81
20130601|2013-03-25 17:00,26,91.025,91.3,91.025,91.2,124
20130601|2013-03-25 17:30,26,91.225,91.25,91.225,91.25,31
20130601|2013-03-25 18:00,26,91.375,91.4,91.375,91.4,3
20130601|2013-03-25 18:30,26,91.225,91.225,91.15,91.15,57
20130601|2013-03-25 19:00,26,91.175,91.175,91.175,91.175,1
20130601|2013-03-25 19:30,26,91.175,91.175,91.175,91.175,1
20130601|2013-03-25 20:00,26,91.125,91.125,91.125,91.125,1
20130601|2013-03-25 20:30,26,91.125,91.25,91.125,91.25,4
20130601|2013-03-25 21:00,26,91.125,91.35,91.125,91.25,6
20130601|2013-03-25 22:30,26,91.225,91.225,91.225,91.225,1
20130601|2013-03-25 23:00,26,91.225,91.225,91.2,91.2,7
20130601|2013-03-25 23:30,26,91.225,91.225,91.2,91.2,6
20130601|2013-03-26 00:00,26,91.25,91.25,91.175,91.175,11
20130601|2013-03-26 00:30,26,91.225,91.225,91.225,91.225,13
20130601|2013-03-26 01:00,26,91.225,91.3,91.225,91.25,26
20130601|2013-03-26 02:00,26,91.25,91.25,91.2,91.2,2
20130601|2013-03-26 02:30,26,91.175,91.175,91.15,91.175,4
20130601|2013-03-26 03:00,26,91.15,91.175,91.15,91.15,6
20130601|2013-03-26 03:30,26,91.15,91.15,91.15,91.15,2
20130601|2013-03-26 04:00,26,91.15,91.2,91.15,91.175,22
20130601|2013-03-26 04:30,26,91.15,91.3,91.15,91.3,65
20130601|2013-03-26 05:00,26,91.175,91.3,91.175,91.3,7
20130601|2013-03-26 05:30,26,91.25,91.25,91.225,91.225,6
20130601|2013-03-26 06:00,26,91.275,91.5,91.275,91.475,138
20130601|2013-03-26 06:30,26,91.425,91.5,91.425,91.425,241
20130601|2013-03-26 07:00,26,91.425,91.6,91.325,91.475,130
20130601|2013-03-26 07:30,26,91.375,91.55,91.375,91.45,83
20130601|2013-03-26 08:00,26,91.475,91.55,91.4,91.4,198
20130601|2013-03-26 08:30,26,91.425,91.475,91.3,91.4,395
20130601|2013-03-26 09:00,26,91.325,91.4,91,91.175,1712
20130601|2013-03-26 09:30,26,91.175,91.45,91.15,91.25,1296
20130601|2013-03-26 10:00,26,91.25,91.325,91.2,91.3,663
20130601|2013-03-26 10:30,26,91.3,91.325,91.125,91.175,831
20130601|2013-03-26 11:00,26,91.175,91.325,90.975,91.3,1189
20130601|2013-03-26 11:30,26,91.275,91.325,91.15,91.275,601
20130601|2013-03-26 12:00,26,91.275,91.3,91.175,91.275,537
20130601|2013-03-26 12:30,26,91.275,91.3,91.05,91.125,2067
20130601|2013-03-26 13:00,26,91.1,91.2,91,91,556
20130601|2013-03-26 13:30,26,91,91.05,90.95,91,61
20130601|2013-03-26 14:00,26,90.975,91.05,90.95,91.05,72
20130601|2013-03-26 14:30,26,90.975,91.125,90.95,91.1,99
20130601|2013-03-26 15:00,26,91.125,91.125,91,91,38
20130601|2013-03-26 15:30,26,91,91.1,90.85,91,83
20130601|2013-03-26 17:00,27,91.25,91.25,90.375,90.575,250
20130601|2013-03-26 17:30,27,90.6,90.6,90.575,90.575,3
20130601|2013-03-26 18:00,27,90.675,90.675,90.675,90.675,1
20130601|2013-03-26 18:30,27,90.675,90.75,90.575,90.575,14
20130601|2013-03-26 19:00,27,90.575,90.575,90.45,90.475,32
20130601|2013-03-26 19:30,27,90.5,90.5,90.475,90.475,4
20130601|2013-03-26 20:00,27,90.4,90.425,90.25,90.425,70
20130601|2013-03-26 20:30,27,90.475,90.525,90.475,90.525,5
20130601|2013-03-26 21:00,27,90.525,90.525,90.425,90.45,5
20130601|2013-03-26 21:30,27,90.525,90.65,90.525,90.625,26
20130601|2013-03-26 22:00,27,90.625,90.625,90.625,90.625,4
20130601|2013-03-26 22:30,27,90.5,90.5,90.5,90.5,5
20130601|2013-03-26 23:00,27,90.6,90.625,90.575,90.575,4
20130601|2013-03-26 23:30,27,90.6,90.6,90.575,90.575,7
20130601|2013-03-27 00:00,27,90.55,90.575,90.55,90.575,16
20130601|2013-03-27 00:30,27,90.575,90.575,90.575,90.575,6
20130601|2013-03-27 01:00,27,90.575,90.575,90.575,90.575,2
20130601|2013-03-27 01:30,27,90.6,90.6,90.575,90.6,5
20130601|2013-03-27 02:00,27,90.625,90.625,90.6,90.6,2
20130601|2013-03-27 02:30,27,90.6,90.625,90.6,90.625,9
20130601|2013-03-27 03:00,27,90.625,90.625,90.625,90.625,2
20130601|2013-03-27 03:30,27,90.6,90.6,90.475,90.475,13
20130601|2013-03-27 04:00,27,90.45,90.625,90.375,90.45,38
20130601|2013-03-27 04:30,27,90.45,90.55,90.325,90.55,9
20130601|2013-03-27 05:00,27,90.55,90.55,90.55,90.55,2
20130601|2013-03-27 05:30,27,90.575,90.6,90.575,90.6,3
20130601|2013-03-27 06:00,27,90.5,90.575,90.5,90.525,22
20130601|2013-03-27 06:30,27,90.5,90.5,90.4,90.45,27
20130601|2013-03-27 07:00,27,90.45,90.475,90.4,90.475,35
20130601|2013-03-27 07:30,27,90.5,90.5,90.425,90.425,14
20130601|2013-03-27 08:00,27,90.5,90.6,90.45,90.45,60
20130601|2013-03-27 08:30,27,90.425,90.525,90.4,90.4,165
20130601|2013-03-27 09:00,27,90.4,90.5,89.875,90.075,2308
20130601|2013-03-27 09:30,27,90.1,90.125,89.925,89.975,564
20130601|2013-03-27 10:00,27,90,90.1,89.625,89.8,1390
20130601|2013-03-27 10:30,27,89.825,89.95,89.8,89.95,409
20130601|2013-03-27 11:00,27,89.925,90.125,89.8,89.85,880
20130601|2013-03-27 11:30,27,89.85,90.35,89.85,90.25,1298
20130601|2013-03-27 12:00,27,90.3,90.575,90.225,90.4,1258
20130601|2013-03-27 12:30,27,90.425,90.75,90.425,90.65,1736
20130601|2013-03-27 13:00,27,90.675,90.7,90.6,90.65,314
20130601|2013-03-27 13:30,27,90.65,90.7,90.6,90.65,69
20130601|2013-03-27 14:00,27,90.65,90.7,90.625,90.675,62
20130601|2013-03-27 14:30,27,90.65,90.7,90.6,90.625,44
20130601|2013-03-27 15:00,27,90.65,90.8,90.575,90.6,93
20130601|2013-03-27 15:30,27,90.625,90.7,90.5,90.525,94
20130601|2013-03-27 17:00,28,90.65,90.775,90.475,90.75,18
20130601|2013-03-27 17:30,28,90.475,90.625,90.425,90.425,14
20130601|2013-03-27 18:00,28,90.425,90.425,90.425,90.425,1
20130601|2013-03-27 18:30,28,90.475,90.475,90.475,90.475,5
20130601|2013-03-27 19:00,28,90.5,90.5,90.5,90.5,1
20130601|2013-03-27 20:00,28,90.45,90.45,90.45,90.45,1
20130601|2013-03-27 22:30,28,90.525,90.525,90.425,90.425,8
20130601|2013-03-27 23:00,28,90.425,90.425,90.4,90.4,7
20130601|2013-03-27 23:30,28,90.4,90.45,90.4,90.45,7
20130601|2013-03-28 00:00,28,90.4,90.4,90.4,90.4,2
20130601|2013-03-28 00:30,28,90.4,90.4,90.4,90.4,2
20130601|2013-03-28 01:00,28,90.425,90.425,90.425,90.425,12
20130601|2013-03-28 01:30,28,90.45,90.525,90.425,90.425,12
20130601|2013-03-28 02:00,28,90.4,90.4,90.4,90.4,1
20130601|2013-03-28 02:30,28,90.45,90.45,90.425,90.45,11
20130601|2013-03-28 03:00,28,90.45,90.45,90.4,90.4,13
20130601|2013-03-28 03:30,28,90.45,90.5,90.4,90.4,8
20130601|2013-03-28 04:00,28,90.4,90.5,90.4,90.45,20
20130601|2013-03-28 04:30,28,90.45,90.45,90.425,90.425,10
20130601|2013-03-28 05:00,28,90.45,90.55,90.45,90.5,40
20130601|2013-03-28 05:30,28,90.575,90.725,90.575,90.65,31
20130601|2013-03-28 06:30,28,90.65,90.675,90.55,90.675,8
20130601|2013-03-28 07:00,28,90.675,90.8,90.675,90.8,40
20130601|2013-03-28 07:30,28,90.725,90.75,90.55,90.65,38
20130601|2013-03-28 08:00,28,90.65,90.7,90.6,90.65,151
20130601|2013-03-28 08:30,28,90.65,90.75,90.55,90.575,384
20130601|2013-03-28 09:00,28,90.55,90.7,90.375,90.65,1662
20130601|2013-03-28 09:30,28,90.65,90.725,90.475,90.65,892
20130601|2013-03-28 10:00,28,90.675,91.075,90.625,90.975,1314
20130601|2013-03-28 10:30,28,90.95,91,90.65,90.925,1043
20130601|2013-03-28 11:00,28,90.925,90.975,90.525,90.775,1456
20130601|2013-03-28 11:30,28,90.775,90.875,90.6,90.775,638
20130601|2013-03-28 12:00,28,90.775,90.8,90.5,90.675,621
20130601|2013-03-28 12:30,28,90.7,91.15,90.375,91.125,3827
20130601|2013-03-28 13:00,28,91.125,91.175,90.85,91.125,908
20130601|2013-03-28 13:30,28,91.1,91.3,91.075,91.2,285
20130601|2013-04-01 09:00,1,90.5,90.8,90.25,90.425,3480
20130601|2013-04-01 09:30,1,90.425,90.525,90.175,90.525,1642
20130601|2013-04-01 10:00,1,90.5,91.15,90.35,90.8,1509
20130601|2013-04-01 10:30,1,90.8,90.85,90.625,90.7,568
20130601|2013-04-01 11:00,1,90.7,92.05,90.675,91.6,3207
20130601|2013-04-01 11:30,1,91.6,91.725,91.4,91.675,846
20130601|2013-04-01 12:00,1,91.675,91.75,91.6,91.725,505
20130601|2013-04-01 12:30,1,91.725,91.9,91.5,91.7,1981
20130601|2013-04-01 13:00,1,91.7,91.825,91.65,91.75,312
20130601|2013-04-01 13:30,1,91.7,91.7,91.5,91.55,320
20130601|2013-04-01 14:00,1,91.55,91.55,91.5,91.55,44
20130601|2013-04-01 14:30,1,91.5,91.55,91.425,91.525,45
20130601|2013-04-01 15:00,1,91.55,91.55,91.525,91.55,87
20130601|2013-04-01 15:30,1,91.55,91.55,91.35,91.55,42
20130601|2013-04-01 17:30,2,91.55,91.55,91.55,91.55,2
20130601|2013-04-01 19:00,2,91.4,91.4,91.4,91.4,1
20130601|2013-04-01 19:30,2,91.375,91.375,91.35,91.35,11
20130601|2013-04-01 20:00,2,91.5,91.575,91.5,91.575,21
20130601|2013-04-01 20:30,2,91.575,91.575,91.55,91.575,3
20130601|2013-04-01 21:00,2,91.575,91.575,91.5,91.575,3
20130601|2013-04-01 22:00,2,91.575,91.575,91.575,91.575,2
20130601|2013-04-01 22:30,2,91.575,91.65,91.575,91.575,14
20130601|2013-04-01 23:00,2,91.6,91.625,91.575,91.575,5
20130601|2013-04-01 23:30,2,91.6,91.6,91.55,91.55,2
20130601|2013-04-02 00:00,2,91.55,91.55,91.55,91.55,3
20130601|2013-04-02 00:30,2,91.55,91.6,91.55,91.6,5
20130601|2013-04-02 01:00,2,91.625,91.675,91.5,91.5,34
20130601|2013-04-02 01:30,2,91.5,91.75,91.475,91.475,37
20130601|2013-04-02 02:30,2,91.5,91.625,91.5,91.55,15
20130601|2013-04-02 03:00,2,91.575,91.625,91.575,91.625,2
20130601|2013-04-02 03:30,2,91.625,91.625,91.625,91.625,4
20130601|2013-04-02 04:00,2,91.65,91.725,91.65,91.725,13
20130601|2013-04-02 04:30,2,91.75,91.85,91.75,91.85,15
20130601|2013-04-02 05:00,2,91.825,91.85,91.825,91.85,8
20130601|2013-04-02 05:30,2,91.825,91.925,91.8,91.875,10
20130601|2013-04-02 06:00,2,91.825,91.825,91.825,91.825,1
20130601|2013-04-02 06:30,2,91.85,92,91.85,92,63
20130601|2013-04-02 07:00,2,91.95,92,91.9,91.9,38
20130601|2013-04-02 07:30,2,91.925,92,91.85,91.95,90
20130601|2013-04-02 08:00,2,91.95,92.125,91.925,92.125,297
20130601|2013-04-02 08:30,2,92.125,92.45,92.075,92.375,885
20130601|2013-04-02 09:00,2,92.375,92.45,92.2,92.35,2631
20130601|2013-04-02 09:30,2,92.375,92.375,91.825,91.85,2044
20130601|2013-04-02 10:00,2,91.825,92.05,91.65,91.875,2204
20130601|2013-04-02 10:30,2,91.875,92.2,91.775,92.1,1276
20130601|2013-04-02 11:00,2,92.075,92.225,92,92.025,1227
20130601|2013-04-02 11:30,2,92.025,92.15,91.85,92.15,1291
20130601|2013-04-02 12:00,2,92.15,92.15,91.75,91.975,1247
20130601|2013-04-02 12:30,2,92,92.15,91.85,91.875,1911
20130601|2013-04-02 13:00,2,91.85,91.95,91.825,91.825,324
20130601|2013-04-02 13:30,2,91.85,91.875,91.775,91.775,86
20130601|2013-04-02 14:00,2,91.775,91.875,91.775,91.875,37
20130601|2013-04-02 14:30,2,91.85,91.85,91.775,91.775,20
20130601|2013-04-02 15:00,2,91.85,91.85,91.525,91.55,231
20130601|2013-04-02 15:30,2,91.55,91.775,91.525,91.6,60
20130601|2013-04-02 17:00,3,91.6,91.6,91.4,91.575,52
20130601|2013-04-02 17:30,3,91.5,91.5,91.5,91.5,1
20130601|2013-04-02 18:00,3,91.575,91.6,91.575,91.6,3
20130601|2013-04-02 18:30,3,91.6,91.6,91.6,91.6,1
20130601|2013-04-02 19:00,3,91.55,91.55,91.5,91.5,15
20130601|2013-04-02 19:30,3,91.5,91.6,91.5,91.6,9
20130601|2013-04-02 20:00,3,91.6,91.6,91.6,91.6,1
20130601|2013-04-02 21:00,3,91.675,91.675,91.6,91.675,4
20130601|2013-04-02 21:30,3,91.7,91.7,91.6,91.7,3
20130601|2013-04-02 22:00,3,91.7,91.825,91.7,91.825,27
20130601|2013-04-02 22:30,3,91.825,91.875,91.825,91.875,36
20130601|2013-04-02 23:00,3,91.675,91.675,91.675,91.675,6
20130601|2013-04-02 23:30,3,91.6,91.7,91.6,91.7,2
20130601|2013-04-03 00:00,3,91.725,91.775,91.725,91.75,6
20130601|2013-04-03 01:30,3,91.775,91.775,91.6,91.6,5
20130601|2013-04-03 02:00,3,91.75,91.775,91.6,91.775,21
20130601|2013-04-03 02:30,3,91.775,91.875,91.775,91.85,48
20130601|2013-04-03 03:00,3,91.85,91.875,91.85,91.875,16
20130601|2013-04-03 03:30,3,91.875,91.9,91.875,91.875,21
20130601|2013-04-03 04:00,3,91.925,92.025,91.925,92.025,92
20130601|2013-04-03 04:30,3,91.9,92.025,91.825,91.875,10
20130601|2013-04-03 06:00,3,91.85,91.875,91.775,91.875,11
20130601|2013-04-03 06:30,3,91.8,91.8,91.675,91.675,13
20130601|2013-04-03 07:00,3,91.65,91.75,91.65,91.725,11
20130601|2013-04-03 07:30,3,91.75,91.85,91.675,91.7,54
20130601|2013-04-03 08:00,3,91.65,91.8,91.575,91.75,75
20130601|2013-04-03 08:30,3,91.725,91.775,91.6,91.65,122
20130601|2013-04-03 09:00,3,91.675,91.675,91.075,91.225,2475
20130601|2013-04-03 09:30,3,91.2,91.275,91.075,91.25,1589
20130601|2013-04-03 10:00,3,91.2,91.725,91.175,91.675,1728
20130601|2013-04-03 10:30,3,91.675,91.9,91.525,91.875,1138
20130601|2013-04-03 11:00,3,91.875,92.35,91.775,92.35,2354
20130601|2013-04-03 11:30,3,92.35,92.4,92,92.275,1817
20130601|2013-04-03 12:00,3,92.275,92.425,92.15,92.2,628
20130601|2013-04-03 12:30,3,92.2,92.6,92.175,92.425,3084
20130601|2013-04-03 13:00,3,92.4,92.5,92.325,92.325,789
20130601|2013-04-03 13:30,3,92.35,92.375,92.25,92.3,145
20130601|2013-04-03 14:00,3,92.275,92.3,92.175,92.225,62
20130601|2013-04-03 14:30,3,92.225,92.375,92.175,92.375,100
20130601|2013-04-03 15:00,3,92.325,92.525,92.225,92.475,105
20130601|2013-04-03 15:30,3,92.5,92.675,92.45,92.5,372
20130601|2013-04-03 17:00,4,92.5,92.8,92.5,92.675,120
20130601|2013-04-03 17:30,4,92.625,92.625,92.5,92.575,21
20130601|2013-04-03 18:00,4,92.5,92.6,92.4,92.4,96
20130601|2013-04-03 18:30,4,92.4,92.45,92.375,92.45,4
20130601|2013-04-03 20:30,4,92.375,92.475,92.325,92.325,21
20130601|2013-04-03 21:00,4,92.325,92.5,92.325,92.5,15
20130601|2013-04-03 21:30,4,92.5,92.525,92.5,92.525,2
20130601|2013-04-03 22:30,4,92.575,92.575,92.575,92.575,1
20130601|2013-04-04 02:00,4,92.45,92.45,92.45,92.45,1
20130601|2013-04-04 02:30,4,92.45,92.5,92.45,92.5,4
20130601|2013-04-04 03:00,4,92.5,92.525,92.475,92.475,9
20130601|2013-04-04 03:30,4,92.45,92.525,92.45,92.525,3
20130601|2013-04-04 04:00,4,92.475,92.525,92.475,92.525,4
20130601|2013-04-04 04:30,4,92.525,92.55,92.45,92.55,16
20130601|2013-04-04 05:00,4,92.525,92.525,92.5,92.5,3
20130601|2013-04-04 05:30,4,92.5,92.55,92.375,92.4,93
20130601|2013-04-04 06:00,4,92.4,92.45,92.375,92.4,20
20130601|2013-04-04 06:30,4,92.4,92.6,92.4,92.5,47
20130601|2013-04-04 07:00,4,92.5,92.55,92.5,92.525,19
20130601|2013-04-04 07:30,4,92.525,92.65,92.525,92.6,72
20130601|2013-04-04 08:00,4,92.575,92.6,92.475,92.55,172
20130601|2013-04-04 08:30,4,92.525,92.875,92.525,92.7,435
20130601|2013-04-04 09:00,4,92.7,92.725,92.3,92.4,1723
20130601|2013-04-04 09:30,4,92.4,92.75,91.875,92,2648
20130601|2013-04-04 10:00,4,92,92.15,91.275,92.05,3050
20130601|2013-04-04 10:30,4,92.05,92.2,91.775,92.1,1498
20130601|2013-04-04 11:00,4,92.1,92.5,92.1,92.4,1406
20130601|2013-04-04 11:30,4,92.4,92.5,91.8,92.475,1143
20130601|2013-04-04 12:00,4,92.45,92.475,92.05,92.075,491
20130601|2013-04-04 12:30,4,92.1,92.3,91.775,91.95,1877
20130601|2013-04-04 13:00,4,91.925,92.025,91.875,91.9,503
20130601|2013-04-04 13:30,4,91.9,91.925,91.9,91.925,20
20130601|2013-04-04 14:00,4,91.95,91.975,91.95,91.975,2
20130601|2013-04-04 14:30,4,92,92.075,91.95,92.075,43
20130601|2013-04-04 15:00,4,92.05,92.1,92,92.075,28
20130601|2013-04-04 15:30,4,92,92,91.825,91.825,75
20130601|2013-04-04 17:00,5,91.8,91.925,91.8,91.9,10
20130601|2013-04-04 17:30,5,91.9,91.9,91.9,91.9,1
20130601|2013-04-04 18:00,5,91.925,92,91.925,92,4
20130601|2013-04-04 18:30,5,91.9,91.9,91.9,91.9,1
20130601|2013-04-04 19:00,5,91.9,91.9,91.9,91.9,2
20130601|2013-04-04 19:30,5,91.925,91.925,91.925,91.925,1
20130601|2013-04-04 20:00,5,91.925,91.925,91.7,91.825,34
20130601|2013-04-04 20:30,5,91.75,91.75,91.725,91.725,3
20130601|2013-04-04 21:00,5,91.675,91.675,91.65,91.65,18
20130601|2013-04-04 21:30,5,91.65,91.75,91.625,91.725,28
20130601|2013-04-04 22:00,5,91.725,91.725,91.725,91.725,1
20130601|2013-04-04 22:30,5,91.65,91.725,91.625,91.725,7
20130601|2013-04-04 23:00,5,91.75,91.75,91.75,91.75,9
20130601|2013-04-05 02:00,5,91.75,91.75,91.75,91.75,3
20130601|2013-04-05 02:30,5,91.75,91.75,91.75,91.75,8
20130601|2013-04-05 03:00,5,91.75,91.75,91.725,91.75,9
20130601|2013-04-05 03:30,5,91.75,91.75,91.725,91.75,13
20130601|2013-04-05 04:00,5,91.75,91.775,91.75,91.775,3
20130601|2013-04-05 04:30,5,91.725,91.75,91.725,91.75,2
20130601|2013-04-05 05:00,5,91.75,91.75,91.725,91.725,4
20130601|2013-04-05 05:30,5,91.7,91.7,91.7,91.7,7
20130601|2013-04-05 06:00,5,91.7,91.75,91.55,91.55,51
20130601|2013-04-05 06:30,5,91.7,91.7,91.425,91.5,70
20130601|2013-04-05 07:00,5,91.5,91.65,91.275,91.375,164
20130601|2013-04-05 07:30,5,91.325,91.375,90.775,91.35,693
20130601|2013-04-05 08:00,5,91.3,91.375,91.175,91.175,185
20130601|2013-04-05 08:30,5,91.15,91.2,91.075,91.1,212
20130601|2013-04-05 09:00,5,91.125,91.2,90.65,91.1,2057
20130601|2013-04-05 09:30,5,91.075,91.075,90.35,90.45,2315
20130601|2013-04-05 10:00,5,90.425,90.7,90.4,90.625,832
20130601|2013-04-05 10:30,5,90.6,90.8,90.575,90.75,544
20130601|2013-04-05 11:00,5,90.775,90.775,90.5,90.625,442
20130601|2013-04-05 11:30,5,90.6,90.625,89.95,90.025,1065
20130601|2013-04-05 12:00,5,90.025,90.025,89.675,89.9,1679
20130601|2013-04-05 12:30,5,89.9,89.9,89.525,89.6,2389
20130601|2013-04-05 13:00,5,89.65,89.675,89.275,89.45,1377
20130601|2013-04-05 13:30,5,89.475,89.55,89.35,89.4,159
20130601|2013-04-08 09:00,8,89.825,90.5,89.725,90.45,2903
20130601|2013-04-08 09:30,8,90.45,90.75,90.45,90.6,2322
20130601|2013-04-08 10:00,8,90.6,90.75,90.5,90.7,1493
20130601|2013-04-08 10:30,8,90.7,90.75,90.2,90.275,1164
20130601|2013-04-08 11:00,8,90.275,90.3,90.175,90.3,834
20130601|2013-04-08 11:30,8,90.3,90.3,90.15,90.3,807
20130601|2013-04-08 12:00,8,90.3,90.425,90.2,90.275,1145
20130601|2013-04-08 12:30,8,90.275,90.575,90.2,90.5,2961
20130601|2013-04-08 13:00,8,90.475,90.525,90.4,90.4,992
20130601|2013-04-08 13:30,8,90.425,90.475,90.425,90.475,36
20130601|2013-04-08 14:00,8,90.45,90.525,90.45,90.45,22
20130601|2013-04-08 14:30,8,90.45,90.45,90.325,90.325,135
20130601|2013-04-08 15:00,8,90.4,90.525,90.275,90.35,38
20130601|2013-04-08 15:30,8,90.325,90.4,90.25,90.25,28
20130601|2013-04-08 17:00,9,90.55,90.6,90.275,90.275,69
20130601|2013-04-08 17:30,9,90.275,90.35,90.275,90.35,12
20130601|2013-04-08 19:00,9,90.325,90.35,90.325,90.35,7
20130601|2013-04-08 19:30,9,90.325,90.325,90.325,90.325,1
20130601|2013-04-08 20:00,9,90.325,90.35,90.325,90.35,8
20130601|2013-04-08 21:00,9,90.325,90.325,90.325,90.325,1
20130601|2013-04-08 21:30,9,90.35,90.35,90.35,90.35,10
20130601|2013-04-08 22:00,9,90.325,90.325,90.325,90.325,1
20130601|2013-04-08 23:00,9,90.325,90.325,90.325,90.325,1
20130601|2013-04-08 23:30,9,90.35,90.375,90.35,90.375,9
20130601|2013-04-09 00:00,9,90.375,90.375,90.35,90.35,18
20130601|2013-04-09 01:00,9,90.325,90.325,90.325,90.325,2
20130601|2013-04-09 01:30,9,90.325,90.325,90.325,90.325,1
20130601|2013-04-09 02:00,9,90.35,90.35,90.35,90.35,4
20130601|2013-04-09 02:30,9,90.35,90.35,90.325,90.35,24
20130601|2013-04-09 03:00,9,90.325,90.325,90.25,90.25,15
20130601|2013-04-09 03:30,9,90.325,90.375,90.325,90.325,11
20130601|2013-04-09 04:00,9,90.4,90.4,90.4,90.4,1
20130601|2013-04-09 05:30,9,90.4,90.4,90.375,90.375,2
20130601|2013-04-09 06:00,9,90.375,90.375,90.225,90.225,41
20130601|2013-04-09 06:30,9,90.225,90.275,90.125,90.25,55
20130601|2013-04-09 07:00,9,90.275,90.3,90,90.2,107
20130601|2013-04-09 07:30,9,90.15,90.15,89.875,89.875,175
20130601|2013-04-09 08:00,9,89.9,89.925,89.775,89.875,174
20130601|2013-04-09 08:30,9,89.85,90.175,89.85,90.05,397
20130601|2013-04-09 09:00,9,90.05,90.225,89.6,90.2,1805
20130601|2013-04-09 09:30,9,90.175,90.225,90.05,90.1,618
20130601|2013-04-09 10:00,9,90.1,90.15,89.725,90.025,1017
20130601|2013-04-09 10:30,9,90.025,90.2,90.025,90.175,541
20130601|2013-04-09 11:00,9,90.175,90.325,90.05,90.3,884
20130601|2013-04-09 11:30,9,90.325,90.475,90.3,90.4,918
20130601|2013-04-09 12:00,9,90.4,90.425,90.075,90.2,1364
20130601|2013-04-09 12:30,9,90.2,90.325,89.8,89.875,1852
20130601|2013-04-09 13:00,9,89.9,90.025,89.875,89.975,381
20130601|2013-04-09 13:30,9,90,90,89.95,90,42
20130601|2013-04-09 14:00,9,90,90.15,90,90.15,45
20130601|2013-04-09 14:30,9,90.15,90.15,90.025,90.1,42
20130601|2013-04-09 15:00,9,90.15,90.175,90.1,90.125,81
20130601|2013-04-09 15:30,9,90.175,90.275,90.05,90.05,192
20130601|2013-04-09 17:00,10,90,90.05,90,90.05,6
20130601|2013-04-09 17:30,10,90.05,90.05,90,90,24
20130601|2013-04-09 18:00,10,90.05,90.225,90.05,90.225,11
20130601|2013-04-09 18:30,10,90.2,90.2,90.075,90.075,5
20130601|2013-04-09 19:00,10,90.075,90.2,90.075,90.2,2
20130601|2013-04-09 19:30,10,90.05,90.05,90.05,90.05,1
20130601|2013-04-09 20:00,10,90.05,90.05,90.05,90.05,2
20130601|2013-04-09 20:30,10,90.125,90.125,90.025,90.025,2
20130601|2013-04-09 21:00,10,90.125,90.175,90.125,90.175,2
20130601|2013-04-09 22:00,10,90.15,90.175,90.15,90.175,2
20130601|2013-04-09 22:30,10,90.175,90.2,90.15,90.2,5
20130601|2013-04-09 23:00,10,90.15,90.15,90.15,90.15,2
20130601|2013-04-10 00:30,10,90.125,90.125,90.125,90.125,1
20130601|2013-04-10 01:00,10,90.1,90.125,90.1,90.125,22
20130601|2013-04-10 01:30,10,90.125,90.125,90.075,90.075,7
20130601|2013-04-10 02:30,10,90.125,90.2,90.125,90.2,17
20130601|2013-04-10 03:00,10,90.225,90.225,90.075,90.075,9
20130601|2013-04-10 03:30,10,90.05,90.125,90.05,90.125,21
20130601|2013-04-10 04:30,10,90.1,90.125,90.1,90.125,9
20130601|2013-04-10 05:00,10,90.125,90.125,90.125,90.125,1
20130601|2013-04-10 05:30,10,90.125,90.15,90.1,90.15,16
20130601|2013-04-10 06:00,10,90.1,90.1,90.05,90.05,3
20130601|2013-04-10 06:30,10,90.05,90.1,90.05,90.1,8
20130601|2013-04-10 07:00,10,90.1,90.2,90,90.15,103
20130601|2013-04-10 07:30,10,90.2,90.375,90.025,90.3,972
20130601|2013-04-10 08:00,10,90.3,90.725,90.3,90.65,707
20130601|2013-04-10 08:30,10,90.65,90.75,90.5,90.55,703
20130601|2013-04-10 09:00,10,90.575,90.65,90.35,90.575,1694
20130601|2013-04-10 09:30,10,90.6,90.6,89.925,90.1,1953
20130601|2013-04-10 10:00,10,90.125,90.225,89.85,90.175,1732
20130601|2013-04-10 10:30,10,90.175,90.25,90.05,90.125,686
20130601|2013-04-10 11:00,10,90.175,90.175,89.875,90.1,653
20130601|2013-04-10 11:30,10,90.1,90.15,89.95,89.975,364
20130601|2013-04-10 12:00,10,89.975,89.975,89.625,89.75,1045
20130601|2013-04-10 12:30,10,89.75,89.85,89.375,89.525,2261
20130601|2013-04-10 13:00,10,89.575,89.725,89.525,89.725,178
20130601|2013-04-10 13:30,10,89.725,89.75,89.7,89.75,85
20130601|2013-04-10 14:00,10,89.75,89.75,89.725,89.725,42
20130601|2013-04-10 14:30,10,89.75,89.875,89.725,89.875,169
20130601|2013-04-10 15:00,10,89.875,89.975,89.85,89.875,127
20130601|2013-04-10 15:30,10,89.875,89.9,89.7,89.9,186
20130601|2013-04-10 17:00,11,89.9,89.9,89.775,89.775,12
20130601|2013-04-10 17:30,11,89.825,89.9,89.725,89.725,9
20130601|2013-04-10 18:00,11,89.775,89.8,89.775,89.8,3
20130601|2013-04-10 18:30,11,89.75,89.75,89.725,89.725,38
20130601|2013-04-10 19:00,11,89.75,89.75,89.75,89.75,1
20130601|2013-04-10 19:30,11,89.75,89.75,89.725,89.725,4
20130601|2013-04-10 21:00,11,89.8,89.825,89.8,89.825,5
20130601|2013-04-10 21:30,11,89.85,89.9,89.85,89.9,4
20130601|2013-04-10 22:00,11,89.9,89.9,89.9,89.9,2
20130601|2013-04-10 22:30,11,89.9,89.9,89.825,89.825,7
20130601|2013-04-10 23:30,11,89.9,89.9,89.9,89.9,1
20130601|2013-04-11 00:00,11,89.85,89.85,89.825,89.825,2
20130601|2013-04-11 00:30,11,89.85,89.85,89.85,89.85,1
20130601|2013-04-11 01:30,11,89.825,89.825,89.825,89.825,2
20130601|2013-04-11 02:00,11,89.775,89.85,89.75,89.775,14
20130601|2013-04-11 02:30,11,89.725,89.85,89.7,89.85,26
20130601|2013-04-11 03:00,11,89.725,89.8,89.725,89.8,6
20130601|2013-04-11 04:00,11,89.8,89.8,89.8,89.8,1
20130601|2013-04-11 04:30,11,89.825,89.825,89.825,89.825,2
20130601|2013-04-11 05:30,11,89.85,89.85,89.85,89.85,4
20130601|2013-04-11 06:00,11,89.85,89.85,89.825,89.825,9
20130601|2013-04-11 06:30,11,89.825,89.85,89.75,89.775,25
20130601|2013-04-11 07:00,11,89.8,89.8,89.625,89.625,43
20130601|2013-04-11 07:30,11,89.625,89.775,89.6,89.625,59
20130601|2013-04-11 08:00,11,89.625,89.65,89.6,89.65,54
20130601|2013-04-11 08:30,11,89.65,89.775,89.625,89.75,205
20130601|2013-04-11 09:00,11,89.75,90.175,89.725,90.15,2050
20130601|2013-04-11 09:30,11,90.15,90.275,90,90.15,1112
20130601|2013-04-11 10:00,11,90.125,90.125,89.8,89.9,1298
20130601|2013-04-11 10:30,11,89.875,90.025,89.85,90,458
20130601|2013-04-11 11:00,11,90.025,90.225,89.925,89.925,1095
20130601|2013-04-11 11:30,11,89.95,89.95,89.675,89.725,635
20130601|2013-04-11 12:00,11,89.7,89.775,89.425,89.45,1108
20130601|2013-04-11 12:30,11,89.45,89.55,89.25,89.45,2418
20130601|2013-04-11 13:00,11,89.45,89.725,89.45,89.725,685
20130601|2013-04-11 13:30,11,89.675,89.725,89.575,89.675,78
20130601|2013-04-11 14:00,11,89.625,89.675,89.6,89.6,10
20130601|2013-04-11 14:30,11,89.65,89.725,89.6,89.725,22
20130601|2013-04-11 15:00,11,89.7,89.75,89.6,89.6,74
20130601|2013-04-11 15:30,11,89.7,89.75,89.625,89.65,14
20130601|2013-04-11 17:00,12,89.65,89.85,89.55,89.55,69
20130601|2013-04-11 17:30,12,89.55,89.575,89.525,89.575,4
20130601|2013-04-11 18:00,12,89.65,89.65,89.6,89.6,3
20130601|2013-04-11 18:30,12,89.625,89.625,89.625,89.625,1
20130601|2013-04-11 19:00,12,89.625,89.625,89.575,89.575,2
20130601|2013-04-11 20:30,12,89.65,89.65,89.6,89.6,7
20130601|2013-04-11 21:00,12,89.6,89.65,89.6,89.65,5
20130601|2013-04-11 22:30,12,89.65,89.65,89.65,89.65,14
20130601|2013-04-11 23:00,12,89.65,89.65,89.55,89.55,3
20130601|2013-04-11 23:30,12,89.55,89.55,89.55,89.55,2
20130601|2013-04-12 00:30,12,89.5,89.5,89.5,89.5,1
20130601|2013-04-12 01:00,12,89.525,89.525,89.525,89.525,2
20130601|2013-04-12 01:30,12,89.55,89.55,89.55,89.55,3
20130601|2013-04-12 02:00,12,89.55,89.55,89.5,89.55,10
20130601|2013-04-12 02:30,12,89.5,89.55,89.5,89.55,6
20130601|2013-04-12 03:00,12,89.55,89.575,89.5,89.575,9
20130601|2013-04-12 03:30,12,89.575,89.575,89.5,89.5,3
20130601|2013-04-12 04:00,12,89.5,89.5,89.5,89.5,3
20130601|2013-04-12 05:00,12,89.55,89.6,89.5,89.6,21
20130601|2013-04-12 05:30,12,89.625,89.625,89.5,89.5,4
20130601|2013-04-12 06:00,12,89.625,89.625,89.525,89.525,3
20130601|2013-04-12 06:30,12,89.575,89.575,89.275,89.275,93
20130601|2013-04-12 07:00,12,89.275,89.4,89.25,89.35,121
20130601|2013-04-12 07:30,12,89.425,89.45,89.35,89.35,10
20130601|2013-04-12 08:00,12,89.375,89.45,89.35,89.4,95
20130601|2013-04-12 08:30,12,89.375,89.475,89.375,89.475,130
20130601|2013-04-12 09:00,12,89.475,89.775,89.275,89.775,1628
20130601|2013-04-12 09:30,12,89.75,89.85,89.5,89.55,1044
20130601|2013-04-12 10:00,12,89.525,89.575,89.05,89.25,2077
20130601|2013-04-12 10:30,12,89.25,89.375,89.2,89.325,667
20130601|2013-04-12 11:00,12,89.35,89.35,89.025,89.075,879
20130601|2013-04-12 11:30,12,89.075,89.275,89.05,89.225,650
20130601|2013-04-12 12:00,12,89.225,89.4,89.175,89.325,386
20130601|2013-04-12 12:30,12,89.325,89.975,89.175,89.9,2346
20130601|2013-04-12 13:00,12,89.925,89.925,89.7,89.725,708
20130601|2013-04-12 13:30,12,89.75,89.8,89.7,89.775,104
20130601|2013-04-15 09:00,15,89.375,89.375,88.55,88.65,3735
20130601|2013-04-15 09:30,15,88.65,88.725,88.3,88.375,2280
20130601|2013-04-15 10:00,15,88.375,88.425,88.175,88.35,1501
20130601|2013-04-15 10:30,15,88.375,88.425,88.275,88.325,417
20130601|2013-04-15 11:00,15,88.275,88.4,88.275,88.375,398
20130601|2013-04-15 11:30,15,88.375,88.625,88.35,88.6,689
20130601|2013-04-15 12:00,15,88.625,88.675,88.375,88.375,687
20130601|2013-04-15 12:30,15,88.4,88.9,88.3,88.7,1695
20130601|2013-04-15 13:00,15,88.7,88.8,88.675,88.675,332
20130601|2013-04-15 13:30,15,88.675,88.75,88.65,88.675,40
20130601|2013-04-15 14:00,15,88.65,88.7,88.65,88.65,33
20130601|2013-04-15 14:30,15,88.65,88.65,88.55,88.55,93
20130601|2013-04-15 15:00,15,88.6,88.6,88.45,88.6,35
20130601|2013-04-15 15:30,15,88.6,88.725,88.45,88.725,195
20130601|2013-04-15 17:00,16,88.575,88.7,88.5,88.525,32
20130601|2013-04-15 17:30,16,88.6,88.6,88.45,88.45,46
20130601|2013-04-15 18:00,16,88.525,88.525,88.525,88.525,3
20130601|2013-04-15 18:30,16,88.6,88.6,88.425,88.425,28
20130601|2013-04-15 19:00,16,88.45,88.5,88.375,88.375,43
20130601|2013-04-15 19:30,16,88.375,88.55,88.325,88.35,12
20130601|2013-04-15 20:00,16,88.425,88.425,88.425,88.425,1
20130601|2013-04-15 20:30,16,88.4,88.525,88.4,88.525,2
20130601|2013-04-15 21:00,16,88.525,88.525,88.525,88.525,1
20130601|2013-04-15 21:30,16,88.5,88.6,88.5,88.6,46
20130601|2013-04-15 22:00,16,88.6,88.6,88.6,88.6,2
20130601|2013-04-15 22:30,16,88.65,88.775,88.575,88.65,35
20130601|2013-04-15 23:00,16,88.7,88.7,88.7,88.7,1
20130601|2013-04-15 23:30,16,88.7,88.9,88.7,88.9,8
20130601|2013-04-16 00:00,16,88.85,88.95,88.85,88.95,15
20130601|2013-04-16 01:00,16,88.75,88.75,88.675,88.7,7
20130601|2013-04-16 01:30,16,88.675,88.75,88.675,88.75,3
20130601|2013-04-16 02:00,16,88.65,88.65,88.65,88.65,1
20130601|2013-04-16 02:30,16,88.65,88.65,88.65,88.65,2
20130601|2013-04-16 03:00,16,88.7,88.725,88.675,88.675,15
20130601|2013-04-16 03:30,16,88.7,88.775,88.7,88.775,3
20130601|2013-04-16 04:00,16,88.725,88.725,88.65,88.675,23
20130601|2013-04-16 04:30,16,88.775,88.775,88.7,88.7,11
20130601|2013-04-16 05:00,16,88.7,88.925,88.7,88.925,59
20130601|2013-04-16 05:30,16,88.95,88.95,88.875,88.925,75
20130601|2013-04-16 06:00,16,88.85,88.85,88.8,88.8,2
20130601|2013-04-16 06:30,16,88.725,88.8,88.725,88.8,42
20130601|2013-04-16 07:00,16,88.725,88.875,88.675,88.875,74
20130601|2013-04-16 07:30,16,88.825,89.15,88.825,88.9,256
20130601|2013-04-16 08:00,16,88.9,88.9,88.7,88.775,108
20130601|2013-04-16 08:30,16,88.8,88.9,88.75,88.85,518
20130601|2013-04-16 09:00,16,88.8,88.9,88.6,88.825,1408
20130601|2013-04-16 09:30,16,88.85,89.25,88.775,89.175,2161
20130601|2013-04-16 10:00,16,89.175,89.275,89,89.1,1177
20130601|2013-04-16 10:30,16,89.1,89.225,88.95,89.175,500
20130601|2013-04-16 11:00,16,89.175,89.2,89,89.075,365
20130601|2013-04-16 11:30,16,89.075,89.1,88.925,89.1,526
20130601|2013-04-16 12:00,16,89.125,89.225,88.975,89.2,807
20130601|2013-04-16 12:30,16,89.2,89.225,88.85,88.925,2255
20130601|2013-04-16 13:00,16,88.95,88.975,88.825,88.95,416
20130601|2013-04-16 13:30,16,88.95,89.1,88.95,89.1,46
20130601|2013-04-16 14:00,16,89.05,89.05,89,89,16
20130601|2013-04-16 14:30,16,89.05,89.125,89.05,89.125,82
20130601|2013-04-16 15:00,16,89.1,89.175,89.1,89.15,59
20130601|2013-04-16 15:30,16,89.1,89.125,89.05,89.125,14
20130601|2013-04-16 17:00,17,89.075,89.15,89,89.125,21
20130601|2013-04-16 18:00,17,89.075,89.075,89.075,89.075,1
20130601|2013-04-16 18:30,17,89.05,89.05,89.05,89.05,1
20130601|2013-04-16 19:00,17,89.05,89.2,89.05,89.05,19
20130601|2013-04-16 19:30,17,89.025,89.1,89,89,4
20130601|2013-04-16 20:00,17,89,89,89,89,1
20130601|2013-04-16 20:30,17,89.15,89.2,89.125,89.125,5
20130601|2013-04-16 21:00,17,89.125,89.125,89.125,89.125,1
20130601|2013-04-16 21:30,17,89.15,89.15,89.15,89.15,1
20130601|2013-04-16 23:00,17,89.125,89.125,89.125,89.125,2
20130601|2013-04-16 23:30,17,89.2,89.2,89.2,89.2,1
20130601|2013-04-17 00:00,17,89.2,89.2,89.2,89.2,2
20130601|2013-04-17 01:00,17,89.2,89.2,89.2,89.2,1
20130601|2013-04-17 01:30,17,89.15,89.15,89.075,89.075,6
20130601|2013-04-17 02:00,17,89.15,89.15,89.125,89.15,4
20130601|2013-04-17 02:30,17,89.125,89.125,89.125,89.125,12
20130601|2013-04-17 03:00,17,89.05,89.05,89.05,89.05,7
20130601|2013-04-17 04:00,17,89.05,89.05,89.025,89.05,15
20130601|2013-04-17 04:30,17,89.05,89.05,89.025,89.025,4
20130601|2013-04-17 05:00,17,89.05,89.075,89.025,89.025,4
20130601|2013-04-17 05:30,17,89.025,89.05,88.9,88.9,91
20130601|2013-04-17 06:00,17,88.925,88.925,88.675,88.75,41
20130601|2013-04-17 06:30,17,88.7,88.825,88.7,88.825,36
20130601|2013-04-17 07:00,17,88.85,88.875,88.8,88.8,75
20130601|2013-04-17 07:30,17,88.825,88.925,88.825,88.85,50
20130601|2013-04-17 08:00,17,88.875,88.925,88.825,88.9,40
20130601|2013-04-17 08:30,17,88.9,88.95,88.725,88.95,191
20130601|2013-04-17 09:00,17,88.95,88.975,88.6,88.85,1407
20130601|2013-04-17 09:30,17,88.85,90.425,88.8,89.825,2862
20130601|2013-04-17 10:00,17,89.8,90.15,89.75,89.925,2166
20130601|2013-04-17 10:30,17,89.925,90.1,89.85,89.925,1271
20130601|2013-04-17 11:00,17,89.925,90.3,89.8,90.175,1366
20130601|2013-04-17 11:30,17,90.2,90.625,90.15,90.425,1130
20130601|2013-04-17 12:00,17,90.425,90.45,89.975,90.225,651
20130601|2013-04-17 12:30,17,90.2,90.375,90,90.35,1394
20130601|2013-04-17 13:00,17,90.35,90.375,90.2,90.2,350
20130601|2013-04-17 13:30,17,90.25,90.275,90.2,90.25,24
20130601|2013-04-17 14:00,17,90.25,90.275,90.175,90.175,14
20130601|2013-04-17 14:30,17,90.275,90.35,90.225,90.3,16
20130601|2013-04-17 15:00,17,90.225,90.3,90.15,90.15,45
20130601|2013-04-17 15:30,17,90.2,90.275,90.15,90.25,11
20130601|2013-04-17 17:00,18,90.2,90.375,90.075,90.375,25
20130601|2013-04-17 17:30,18,90.25,90.35,90.25,90.35,22
20130601|2013-04-17 18:00,18,90.35,90.4,90.325,90.325,18
20130601|2013-04-17 18:30,18,90.3,90.325,90.3,90.3,3
20130601|2013-04-17 19:00,18,90.275,90.325,90.25,90.325,28
20130601|2013-04-17 19:30,18,90.325,90.325,90.275,90.275,2
20130601|2013-04-17 20:00,18,90.35,90.45,90.35,90.4,15
20130601|2013-04-17 20:30,18,90.35,90.35,90.35,90.35,1
20130601|2013-04-17 21:00,18,90.375,90.375,90.35,90.35,6
20130601|2013-04-17 21:30,18,90.35,90.35,90.35,90.35,1
20130601|2013-04-17 22:00,18,90.45,90.45,90.4,90.45,7
20130601|2013-04-17 22:30,18,90.4,90.4,90.4,90.4,2
20130601|2013-04-17 23:30,18,90.375,90.375,90.375,90.375,2
20130601|2013-04-18 00:30,18,90.375,90.375,90.375,90.375,3
20130601|2013-04-18 01:00,18,90.425,90.45,90.425,90.45,5
20130601|2013-04-18 02:00,18,90.4,90.425,90.4,90.425,8
20130601|2013-04-18 02:30,18,90.45,90.525,90.425,90.525,5
20130601|2013-04-18 03:00,18,90.425,90.475,90.425,90.475,2
20130601|2013-04-18 03:30,18,90.525,90.525,90.35,90.35,15
20130601|2013-04-18 04:00,18,90.425,90.425,90.425,90.425,1
20130601|2013-04-18 04:30,18,90.375,90.375,90.375,90.375,1
20130601|2013-04-18 05:00,18,90.375,90.425,90.375,90.425,3
20130601|2013-04-18 05:30,18,90.475,90.5,90.425,90.425,10
20130601|2013-04-18 06:00,18,90.45,90.45,90.4,90.425,24
20130601|2013-04-18 06:30,18,90.425,90.5,90.375,90.4,18
20130601|2013-04-18 07:00,18,90.375,90.425,90.35,90.35,117
20130601|2013-04-18 07:30,18,90.35,90.425,90.35,90.4,20
20130601|2013-04-18 08:00,18,90.425,90.45,90.35,90.425,62
20130601|2013-04-18 08:30,18,90.425,90.475,90.325,90.375,207
20130601|2013-04-18 09:00,18,90.4,90.5,90.075,90.5,1859
20130601|2013-04-18 09:30,18,90.5,90.825,90.475,90.75,2167
20130601|2013-04-18 10:00,18,90.75,90.975,90.675,90.875,1278
20130601|2013-04-18 10:30,18,90.875,90.9,90.65,90.775,729
20130601|2013-04-18 11:00,18,90.775,90.775,90.475,90.6,676
20130601|2013-04-18 11:30,18,90.625,90.75,90.475,90.75,467
20130601|2013-04-18 12:00,18,90.725,90.8,90.575,90.675,386
20130601|2013-04-18 12:30,18,90.675,90.825,90.45,90.575,1314
20130601|2013-04-18 13:00,18,90.575,90.6,90.475,90.525,215
20130601|2013-04-18 13:30,18,90.525,90.575,90.525,90.55,16
20130601|2013-04-18 14:00,18,90.55,90.6,90.45,90.45,23
20130601|2013-04-18 14:30,18,90.45,90.625,90.425,90.425,34
20130601|2013-04-18 15:00,18,90.45,90.6,90.45,90.45,35
20130601|2013-04-18 15:30,18,90.55,90.55,90.45,90.45,8
20130601|2013-04-18 17:00,19,90.575,90.6,90.475,90.6,7
20130601|2013-04-18 17:30,19,90.45,90.675,90.45,90.625,10
20130601|2013-04-18 18:00,19,90.5,90.575,90.275,90.3,13
20130601|2013-04-18 18:30,19,90.4,90.525,90.375,90.375,4
20130601|2013-04-18 19:00,19,90.5,90.5,90.25,90.375,29
20130601|2013-04-18 19:30,19,90.35,90.375,90.35,90.35,3
20130601|2013-04-18 20:00,19,90.35,90.45,90.3,90.45,37
20130601|2013-04-18 20:30,19,90.4,90.4,90.4,90.4,1
20130601|2013-04-18 22:00,19,90.475,90.475,90.475,90.475,1
20130601|2013-04-18 23:30,19,90.45,90.45,90.45,90.45,4
20130601|2013-04-19 00:30,19,90.45,90.45,90.425,90.425,2
20130601|2013-04-19 01:00,19,90.4,90.4,90.4,90.4,3
20130601|2013-04-19 02:00,19,90.35,90.35,90.35,90.35,7
20130601|2013-04-19 02:30,19,90.375,90.375,90.25,90.25,15
20130601|2013-04-19 03:30,19,90.3,90.3,90.3,90.3,2
20130601|2013-04-19 04:00,19,90.3,90.3,90.3,90.3,10
20130601|2013-04-19 04:30,19,90.3,90.325,90.3,90.3,33
20130601|2013-04-19 05:00,19,90.325,90.35,90.3,90.3,29
20130601|2013-04-19 05:30,19,90.325,90.325,90.325,90.325,1
20130601|2013-04-19 06:00,19,90.325,90.325,90.325,90.325,3
20130601|2013-04-19 06:30,19,90.325,90.325,90.3,90.3,6
20130601|2013-04-19 07:00,19,90.325,90.375,90.325,90.375,28
20130601|2013-04-19 07:30,19,90.35,90.425,90.35,90.4,36
20130601|2013-04-19 08:00,19,90.375,90.45,90.375,90.45,13
20130601|2013-04-19 08:30,19,90.45,90.5,90.3,90.325,134
20130601|2013-04-19 09:00,19,90.3,90.3,89.975,90.1,1748
20130601|2013-04-19 09:30,19,90.1,90.375,90.1,90.3,695
20130601|2013-04-19 10:00,19,90.325,90.35,90.1,90.125,543
20130601|2013-04-19 10:30,19,90.125,90.2,90.05,90.125,331
20130601|2013-04-19 11:00,19,90.125,90.15,89.85,89.95,725
20130601|2013-04-19 11:30,19,89.95,90.225,89.925,90.15,360
20130601|2013-04-19 12:00,19,90.125,90.3,90.125,90.2,396
20130601|2013-04-19 12:30,19,90.175,90.35,90.05,90.15,1035
20130601|2013-04-19 13:00,19,90.15,90.225,90.05,90.225,401
20130601|2013-04-19 13:30,19,90.125,90.2,90.05,90.15,54
20130601|2013-04-22 09:00,22,89.875,89.95,89.3,89.35,2035
20130601|2013-04-22 09:30,22,89.35,89.425,89.125,89.175,1036
20130601|2013-04-22 10:00,22,89.15,89.325,89.125,89.3,1150
20130601|2013-04-22 10:30,22,89.325,89.425,89.275,89.325,634
20130601|2013-04-22 11:00,22,89.325,89.675,89.3,89.55,1190
20130601|2013-04-22 11:30,22,89.525,89.6,89.5,89.575,320
20130601|2013-04-22 12:00,22,89.6,89.7,89.475,89.475,473
20130601|2013-04-22 12:30,22,89.475,89.55,89.3,89.4,1511
20130601|2013-04-22 13:00,22,89.4,89.575,89.325,89.5,766
20130601|2013-04-22 13:30,22,89.5,89.5,89.475,89.5,20
20130601|2013-04-22 14:00,22,89.5,89.575,89.45,89.475,151
20130601|2013-04-22 14:30,22,89.45,89.575,89.45,89.575,85
20130601|2013-04-22 15:00,22,89.575,89.8,89.575,89.75,235
20130601|2013-04-22 15:30,22,89.8,89.975,89.75,89.8,117
20130601|2013-04-22 17:00,23,89.775,89.8,89.725,89.75,33
20130601|2013-04-22 17:30,23,89.725,89.875,89.725,89.85,3
20130601|2013-04-22 18:00,23,89.875,89.95,89.75,89.825,19
20130601|2013-04-22 18:30,23,89.825,89.925,89.8,89.8,3
20130601|2013-04-22 19:00,23,89.775,89.775,89.775,89.775,2
20130601|2013-04-22 19:30,23,89.775,89.775,89.725,89.725,4
20130601|2013-04-22 20:00,23,89.725,89.85,89.725,89.75,4
20130601|2013-04-22 21:30,23,89.775,89.85,89.775,89.85,5
20130601|2013-04-23 02:00,23,89.85,89.85,89.85,89.85,2
20130601|2013-04-23 02:30,23,89.825,89.825,89.825,89.825,1
20130601|2013-04-23 03:00,23,89.8,89.8,89.8,89.8,1
20130601|2013-04-23 03:30,23,89.75,89.75,89.7,89.7,4
20130601|2013-04-23 04:00,23,89.725,89.725,89.7,89.725,14
20130601|2013-04-23 04:30,23,89.7,89.7,89.7,89.7,13
20130601|2013-04-23 05:00,23,89.675,89.675,89.675,89.675,21
20130601|2013-04-23 05:30,23,89.675,89.7,89.675,89.7,5
20130601|2013-04-23 06:00,23,89.65,89.75,89.65,89.75,5
20130601|2013-04-23 06:30,23,89.675,89.775,89.625,89.675,23
20130601|2013-04-23 07:00,23,89.8,89.8,89.65,89.725,40
20130601|2013-04-23 07:30,23,89.75,89.85,89.725,89.825,61
20130601|2013-04-23 08:00,23,89.85,89.925,89.8,89.925,61
20130601|2013-04-23 08:30,23,89.925,90.075,89.85,90.05,380
20130601|2013-04-23 09:00,23,90.025,90.325,89.925,90.2,1975
20130601|2013-04-23 09:30,23,90.175,90.3,89.95,90.1,810
20130601|2013-04-23 10:00,23,90.1,90.125,89.975,90.025,420
20130601|2013-04-23 10:30,23,90.05,90.225,89.975,90.05,528
20130601|2013-04-23 11:00,23,90.025,90.075,89.875,89.975,454
20130601|2013-04-23 11:30,23,89.95,89.975,89.775,89.775,529
20130601|2013-04-23 12:00,23,89.775,89.825,89.275,89.65,1928
20130601|2013-04-23 12:30,23,89.6,89.7,89.55,89.575,1508
20130601|2013-04-23 13:00,23,89.575,89.8,89.55,89.8,507
20130601|2013-04-23 13:30,23,89.75,89.8,89.7,89.8,46
20130601|2013-04-23 14:00,23,89.75,89.8,89.675,89.75,28
20130601|2013-04-23 14:30,23,89.75,89.8,89.725,89.725,6
20130601|2013-04-23 15:00,23,89.8,89.85,89.625,89.75,242
20130601|2013-04-23 15:30,23,89.75,89.825,89.675,89.8,46
20130601|2013-04-23 17:00,24,89.725,90.025,89.725,89.8,36
20130601|2013-04-23 18:00,24,89.875,89.875,89.875,89.875,1
20130601|2013-04-23 18:30,24,89.8,89.8,89.775,89.775,9
20130601|2013-04-23 19:00,24,89.85,89.85,89.85,89.85,3
20130601|2013-04-23 19:30,24,89.85,89.85,89.85,89.85,1
20130601|2013-04-23 20:00,24,89.825,89.825,89.825,89.825,1
20130601|2013-04-24 01:00,24,89.85,89.85,89.775,89.775,2
20130601|2013-04-24 02:00,24,89.85,89.85,89.75,89.75,5
20130601|2013-04-24 03:30,24,89.75,89.75,89.75,89.75,2
20130601|2013-04-24 04:00,24,89.85,89.85,89.8,89.8,6
20130601|2013-04-24 05:00,24,89.85,89.875,89.85,89.875,2
20130601|2013-04-24 05:30,24,89.875,89.875,89.85,89.85,2
20130601|2013-04-24 06:00,24,89.875,89.875,89.75,89.75,16
20130601|2013-04-24 06:30,24,89.725,89.8,89.7,89.8,14
20130601|2013-04-24 07:00,24,89.8,89.875,89.8,89.875,6
20130601|2013-04-24 07:30,24,89.85,90.125,89.85,90.1,173
20130601|2013-04-24 08:00,24,90.1,90.425,90.1,90.275,414
20130601|2013-04-24 08:30,24,90.325,90.525,90.3,90.35,1086
20130601|2013-04-24 09:00,24,90.35,90.75,90.35,90.75,2662
20130601|2013-04-24 09:30,24,90.75,90.85,90.65,90.85,939
20130601|2013-04-24 10:00,24,90.85,90.9,90.725,90.875,1149
20130601|2013-04-24 10:30,24,90.85,90.875,90.775,90.825,557
20130601|2013-04-24 11:00,24,90.775,91.15,90.775,91.1,2157
20130601|2013-04-24 11:30,24,91.075,91.1,90.75,90.85,1380
20130601|2013-04-24 12:00,24,90.85,90.875,90.725,90.85,751
20130601|2013-04-24 12:30,24,90.875,91.05,90.825,91.05,2077
20130601|2013-04-24 13:00,24,91.05,91.05,90.9,90.9,450
20130601|2013-04-24 13:30,24,90.925,90.95,90.875,90.95,36
20130601|2013-04-24 14:00,24,90.975,91,90.975,91,47
20130601|2013-04-24 14:30,24,90.975,91.075,90.975,91.075,135
20130601|2013-04-24 15:00,24,91,91.075,90.85,90.925,109
20130601|2013-04-24 15:30,24,91,91.05,90.925,91.05,38
20130601|2013-04-24 17:00,25,91.05,91.25,90.95,90.95,185
20130601|2013-04-24 17:30,25,91,91.025,90.9,91.025,27
20130601|2013-04-24 18:00,25,91.05,91.075,91.05,91.05,8
20130601|2013-04-24 18:30,25,91.05,91.05,91.05,91.05,1
20130601|2013-04-24 19:00,25,91.025,91.025,91.025,91.025,1
20130601|2013-04-24 19:30,25,91,91.2,91,91.2,75
20130601|2013-04-24 20:00,25,91.175,91.175,91.025,91.175,5
20130601|2013-04-24 20:30,25,91.175,91.175,91.15,91.15,3
20130601|2013-04-24 21:00,25,91.075,91.075,91.025,91.025,6
20130601|2013-04-24 21:30,25,91.025,91.025,91,91,8
20130601|2013-04-24 22:00,25,90.975,91.075,90.9,91,60
20130601|2013-04-24 22:30,25,90.95,90.95,90.95,90.95,5
20130601|2013-04-24 23:00,25,90.9,90.9,90.875,90.875,5
20130601|2013-04-24 23:30,25,90.875,90.925,90.875,90.925,13
20130601|2013-04-25 00:00,25,90.925,90.925,90.925,90.925,2
20130601|2013-04-25 01:00,25,90.925,90.925,90.925,90.925,1
20130601|2013-04-25 02:00,25,90.925,90.925,90.925,90.925,9
20130601|2013-04-25 02:30,25,90.9,90.975,90.9,90.925,14
20130601|2013-04-25 03:00,25,90.925,91,90.925,90.975,39
20130601|2013-04-25 03:30,25,90.925,90.95,90.925,90.95,4
20130601|2013-04-25 04:00,25,90.925,90.95,90.925,90.95,4
20130601|2013-04-25 04:30,25,90.95,91,90.925,90.975,17
20130601|2013-04-25 05:00,25,90.925,90.95,90.925,90.95,3
20130601|2013-04-25 05:30,25,90.95,90.95,90.925,90.925,6
20130601|2013-04-25 06:00,25,90.95,90.975,90.95,90.975,12
20130601|2013-04-25 06:30,25,90.975,91,90.975,91,9
20130601|2013-04-25 07:00,25,91,91.025,90.975,91,218
20130601|2013-04-25 07:30,25,91,91.025,90.85,90.85,210
20130601|2013-04-25 08:00,25,90.875,90.975,90.85,90.975,43
20130601|2013-04-25 08:30,25,91.025,91.35,91.025,91.25,592
20130601|2013-04-25 09:00,25,91.225,91.275,90.8,90.9,2238
20130601|2013-04-25 09:30,25,90.875,91.45,90.85,91.2,2156
20130601|2013-04-25 10:00,25,91.2,91.575,91.175,91.475,1567
20130601|2013-04-25 10:30,25,91.475,91.6,91.425,91.575,862
20130601|2013-04-25 11:00,25,91.575,91.75,91.575,91.75,1220
20130601|2013-04-25 11:30,25,91.75,91.9,91.725,91.9,1373
20130601|2013-04-25 12:00,25,91.875,92.15,91.8,91.9,2291
20130601|2013-04-25 12:30,25,91.875,91.875,91.625,91.825,1599
20130601|2013-04-25 13:00,25,91.8,91.85,91.75,91.8,437
20130601|2013-04-25 13:30,25,91.8,91.825,91.75,91.75,25
20130601|2013-04-25 14:00,25,91.75,91.8,91.625,91.625,29
20130601|2013-04-25 14:30,25,91.675,91.825,91.675,91.8,37
20130601|2013-04-25 15:00,25,91.8,91.9,91.65,91.675,113
20130601|2013-04-25 15:30,25,91.675,91.8,91.6,91.675,62
20130601|2013-04-25 17:00,26,91.625,91.775,91.5,91.775,15
20130601|2013-04-25 17:30,26,91.8,91.825,91.8,91.8,9
20130601|2013-04-25 18:00,26,91.8,91.8,91.8,91.8,3
20130601|2013-04-25 18:30,26,91.825,91.95,91.825,91.95,23
20130601|2013-04-25 19:00,26,91.85,91.95,91.8,91.875,7
20130601|2013-04-25 19:30,26,91.875,91.925,91.875,91.925,5
20130601|2013-04-25 20:00,26,91.925,91.975,91.775,91.8,37
20130601|2013-04-25 20:30,26,91.825,91.925,91.8,91.925,11
20130601|2013-04-25 21:00,26,91.925,91.95,91.925,91.95,4
20130601|2013-04-25 22:00,26,91.85,91.85,91.85,91.85,1
20130601|2013-04-25 23:00,26,91.9,91.9,91.85,91.85,7
20130601|2013-04-25 23:30,26,91.975,92,91.975,92,16
20130601|2013-04-26 00:30,26,92,92,92,92,5
20130601|2013-04-26 01:00,26,91.975,92,91.975,92,2
20130601|2013-04-26 01:30,26,92,92,92,92,3
20130601|2013-04-26 02:00,26,92,92,91.9,91.9,10
20130601|2013-04-26 02:30,26,91.9,91.975,91.9,91.975,5
20130601|2013-04-26 03:30,26,92,92,92,92,1
20130601|2013-04-26 04:00,26,92,92.025,92,92.025,23
20130601|2013-04-26 04:30,26,92.025,92.025,91.925,91.95,12
20130601|2013-04-26 05:00,26,91.95,91.95,91.95,91.95,1
20130601|2013-04-26 05:30,26,92.025,92.025,92,92,13
20130601|2013-04-26 06:00,26,91.975,92.05,91.975,92.05,11
20130601|2013-04-26 06:30,26,91.975,92.35,91.95,92.35,158
20130601|2013-04-26 07:00,26,92.225,92.3,92.15,92.2,121
20130601|2013-04-26 07:30,26,92.2,92.35,92.15,92.325,167
20130601|2013-04-26 08:00,26,92.275,92.325,92.125,92.175,38
20130601|2013-04-26 08:30,26,92.175,92.175,91.8,91.9,414
20130601|2013-04-26 09:00,26,91.875,92.275,91.75,92.175,1854
20130601|2013-04-26 09:30,26,92.2,92.325,92.05,92.15,698
20130601|2013-04-26 10:00,26,92.15,92.55,92.1,92.475,1643
20130601|2013-04-26 10:30,26,92.45,92.45,92.175,92.2,1007
20130601|2013-04-26 11:00,26,92.2,92.4,91.975,92.35,1132
20130601|2013-04-26 11:30,26,92.35,92.35,92.2,92.3,547
20130601|2013-04-26 12:00,26,92.3,92.375,92.175,92.325,744
20130601|2013-04-26 12:30,26,92.325,92.525,92.2,92.5,2402
20130601|2013-04-26 13:00,26,92.5,92.55,92.375,92.425,440
20130601|2013-04-26 13:30,26,92.425,92.475,92.375,92.375,100
20130601|2013-04-29 09:00,29,92.625,93.075,92.525,92.9,3104
20130601|2013-04-29 09:30,29,92.925,93.025,92.575,92.725,1710
20130601|2013-04-29 10:00,29,92.725,92.875,92.65,92.65,1156
20130601|2013-04-29 10:30,29,92.65,92.65,91.975,92.25,2184
20130601|2013-04-29 11:00,29,92.275,92.35,92.1,92.1,996
20130601|2013-04-29 11:30,29,92.1,92.15,91.9,91.975,745
20130601|2013-04-29 12:00,29,92,92.05,91.875,91.95,775
20130601|2013-04-29 12:30,29,91.95,92.2,91.9,92.15,1994
20130601|2013-04-29 13:00,29,92.175,92.275,92.175,92.275,449
20130601|2013-04-29 13:30,29,92.275,92.3,92.15,92.25,44
20130601|2013-04-29 14:00,29,92.2,92.2,92.075,92.075,25
20130601|2013-04-29 14:30,29,92.1,92.225,92.05,92.225,36
20130601|2013-04-29 15:00,29,92.225,92.225,92.15,92.2,30
20130601|2013-04-29 15:30,29,92.175,92.225,92.175,92.225,15
20130601|2013-04-30 06:00,30,92.325,92.325,92.325,92.325,1
20130601|2013-04-30 06:30,30,92.3,92.3,92.225,92.225,28
20130601|2013-04-30 07:00,30,92.25,92.3,92.15,92.25,29
20130601|2013-04-30 07:30,30,92.25,92.35,92.225,92.3,90
20130601|2013-04-30 08:00,30,92.3,92.45,92.275,92.4,170
20130601|2013-04-30 08:30,30,92.45,92.6,92.425,92.5,389
20130601|2013-04-30 09:00,30,92.525,92.675,92.4,92.65,1711
20130601|2013-04-30 09:30,30,92.65,92.7,92.425,92.625,1099
20130601|2013-04-30 10:00,30,92.625,92.725,92.525,92.525,639
20130601|2013-04-30 10:30,30,92.55,92.675,92.5,92.65,600
20130601|2013-04-30 11:00,30,92.65,92.85,92.6,92.65,1108
20130601|2013-04-30 11:30,30,92.65,92.65,92.275,92.525,1324
20130601|2013-04-30 12:00,30,92.55,92.6,92.425,92.525,410
20130601|2013-04-30 12:30,30,92.525,92.6,92.175,92.575,2462
20130601|2013-04-30 13:00,30,92.6,92.6,92.45,92.5,523
20130601|2013-04-30 13:30,30,92.475,92.625,92.45,92.625,65
20130601|2013-04-30 14:00,30,92.6,92.625,92.575,92.625,33
20130601|2013-04-30 14:30,30,92.625,92.725,92.6,92.725,102
20130601|2013-04-30 15:00,30,92.725,92.725,92.225,92.25,361
20130601|2013-04-30 15:30,30,92.3,92.3,92.15,92.15,210
20130601|2013-04-30 17:00,1,92.475,92.475,92.125,92.125,69
20130601|2013-04-30 17:30,1,92.275,92.3,92.25,92.25,12
20130601|2013-04-30 18:00,1,92.3,92.3,92.25,92.25,5
20130601|2013-04-30 18:30,1,92.25,92.3,92.15,92.15,11
20130601|2013-04-30 19:00,1,92.175,92.175,92.175,92.175,1
20130601|2013-04-30 19:30,1,92.275,92.275,92.25,92.25,3
20130601|2013-04-30 20:00,1,92.175,92.175,92.175,92.175,2
20130601|2013-04-30 20:30,1,92.15,92.15,92.025,92.025,34
20130601|2013-04-30 21:00,1,92.075,92.15,92.025,92.05,22
20130601|2013-04-30 21:30,1,92.1,92.125,92.1,92.125,3
20130601|2013-04-30 22:00,1,92.075,92.175,92.075,92.175,8
20130601|2013-04-30 22:30,1,92.175,92.175,92.075,92.075,23
20130601|2013-04-30 23:00,1,92.05,92.075,92.05,92.075,16
20130601|2013-04-30 23:30,1,92.125,92.175,92.125,92.175,7
20130601|2013-05-01 00:00,1,92.175,92.175,92.15,92.15,4
20130601|2013-05-01 00:30,1,92.2,92.2,92.175,92.2,28
20130601|2013-05-01 01:00,1,92.225,92.275,92.2,92.225,9
20130601|2013-05-01 01:30,1,92.225,92.3,92.225,92.3,6
20130601|2013-05-01 02:00,1,92.3,92.3,92.275,92.3,13
20130601|2013-05-01 02:30,1,92.3,92.3,92.275,92.3,13
20130601|2013-05-01 03:30,1,92.275,92.3,92.275,92.3,14
20130601|2013-05-01 04:00,1,92.3,92.3,92.275,92.275,16
20130601|2013-05-01 04:30,1,92.275,92.275,92.275,92.275,2
20130601|2013-05-01 05:00,1,92.25,92.3,92.25,92.3,21
20130601|2013-05-01 05:30,1,92.225,92.225,92.225,92.225,11
20130601|2013-05-01 06:00,1,92.2,92.2,92.125,92.125,14
20130601|2013-05-01 06:30,1,92.075,92.1,92.05,92.05,12
20130601|2013-05-01 07:00,1,92.05,92.2,92.025,92.175,67
20130601|2013-05-01 07:30,1,92.2,92.375,92.175,92.325,127
20130601|2013-05-01 08:00,1,92.35,92.425,92.25,92.4,199
20130601|2013-05-01 08:30,1,92.35,92.425,91.975,92.05,659
20130601|2013-05-01 09:00,1,92.1,92.525,92.075,92.225,2854
20130601|2013-05-01 09:30,1,92.25,92.4,92.2,92.35,1569
20130601|2013-05-01 10:00,1,92.35,92.6,92.35,92.575,1543
20130601|2013-05-01 10:30,1,92.55,92.7,92.525,92.7,1325
20130601|2013-05-01 11:00,1,92.7,92.95,92.625,92.8,2479
20130601|2013-05-01 11:30,1,92.825,92.9,92.625,92.9,649
20130601|2013-05-01 12:00,1,92.9,93.025,92.725,92.775,1135
20130601|2013-05-01 12:30,1,92.75,93.05,92.7,93,2018
20130601|2013-05-01 13:00,1,93,93.025,92.85,92.9,496
20130601|2013-05-01 13:30,1,92.9,92.95,92.9,92.95,28
20130601|2013-05-01 14:00,1,92.95,92.95,92.9,92.95,14
20130601|2013-05-01 14:30,1,92.95,93.025,92.95,92.95,104
20130601|2013-05-01 15:00,1,93,93.175,92.975,93.075,185
20130601|2013-05-01 15:30,1,93.025,93.1,93.025,93.1,22
20130601|2013-05-01 17:00,2,93.1,93.25,93.1,93.15,78
20130601|2013-05-01 17:30,2,93.2,93.25,93.175,93.2,17
20130601|2013-05-01 18:00,2,93.15,93.2,93.15,93.15,11
20130601|2013-05-01 18:30,2,93.175,93.25,93.15,93.25,30
20130601|2013-05-01 19:00,2,93.25,93.25,93.25,93.25,10
20130601|2013-05-01 19:30,2,93.225,93.225,93.225,93.225,1
20130601|2013-05-01 20:00,2,93.225,93.225,93.175,93.175,9
20130601|2013-05-01 20:30,2,93.175,93.175,93.175,93.175,1
20130601|2013-05-01 21:30,2,93.2,93.2,93.2,93.2,1
20130601|2013-05-01 22:00,2,93.2,93.25,93.2,93.25,9
20130601|2013-05-01 22:30,2,93.25,93.275,93.25,93.275,71
20130601|2013-05-01 23:00,2,93.25,93.25,93.225,93.25,26
20130601|2013-05-01 23:30,2,93.25,93.25,93.25,93.25,2
20130601|2013-05-02 00:00,2,93.25,93.325,93.2,93.2,35
20130601|2013-05-02 00:30,2,93.275,93.3,93.25,93.25,8
20130601|2013-05-02 01:00,2,93.3,93.3,93.25,93.275,19
20130601|2013-05-02 01:30,2,93.25,93.275,93.25,93.275,28
20130601|2013-05-02 02:00,2,93.275,93.275,93.275,93.275,1
20130601|2013-05-02 02:30,2,93.3,93.3,93.3,93.3,2
20130601|2013-05-02 03:00,2,93.3,93.325,93.3,93.325,28
20130601|2013-05-02 03:30,2,93.3,93.325,93.3,93.325,8
20130601|2013-05-02 04:00,2,93.325,93.325,93.275,93.325,49
20130601|2013-05-02 04:30,2,93.325,93.325,93.3,93.325,23
20130601|2013-05-02 05:00,2,93.325,93.325,93.325,93.325,31
20130601|2013-05-02 05:30,2,93.35,93.375,93.325,93.35,54
20130601|2013-05-02 06:00,2,93.35,93.375,93.35,93.35,36
20130601|2013-05-02 06:30,2,93.375,93.375,93.325,93.325,29
20130601|2013-05-02 07:00,2,93.325,93.375,93.25,93.35,117
20130601|2013-05-02 07:30,2,93.3,93.325,93.25,93.275,47
20130601|2013-05-02 08:00,2,93.3,93.3,93.175,93.175,307
20130601|2013-05-02 08:30,2,93.225,93.275,93.125,93.175,549
20130601|2013-05-02 09:00,2,93.175,93.175,92.75,92.75,3218
20130601|2013-05-02 09:30,2,92.775,93,92.775,92.975,840
20130601|2013-05-02 10:00,2,92.95,92.95,92.725,92.925,1120
20130601|2013-05-02 10:30,2,92.9,92.95,92.775,92.825,759
20130601|2013-05-02 11:00,2,92.85,92.9,92.425,92.475,1955
20130601|2013-05-02 11:30,2,92.5,92.65,92.4,92.575,1048
20130601|2013-05-02 12:00,2,92.6,92.975,92.6,92.75,1125
20130601|2013-05-02 12:30,2,92.725,92.975,92.725,92.875,1832
20130601|2013-05-02 13:00,2,92.875,92.9,92.725,92.775,560
20130601|2013-05-02 13:30,2,92.75,92.8,92.725,92.8,74
20130601|2013-05-02 14:00,2,92.75,92.8,92.75,92.75,40
20130601|2013-05-02 14:30,2,92.775,92.85,92.575,92.575,189
20130601|2013-05-02 15:00,2,92.575,92.775,92.575,92.7,270
20130601|2013-05-02 15:30,2,92.675,92.775,92.625,92.625,50
20130601|2013-05-02 17:00,3,92.65,92.7,92.625,92.675,15
20130601|2013-05-02 17:30,3,92.675,92.675,92.6,92.6,16
20130601|2013-05-02 18:00,3,92.6,92.6,92.6,92.6,1
20130601|2013-05-02 18:30,3,92.65,92.65,92.6,92.6,3
20130601|2013-05-02 19:00,3,92.75,92.75,92.75,92.75,1
20130601|2013-05-02 19:30,3,92.75,92.75,92.75,92.75,3
20130601|2013-05-02 20:00,3,92.75,92.75,92.75,92.75,1
20130601|2013-05-02 20:30,3,92.7,92.7,92.7,92.7,1
20130601|2013-05-02 21:00,3,92.7,92.7,92.65,92.65,6
20130601|2013-05-02 21:30,3,92.625,92.725,92.625,92.725,6
20130601|2013-05-02 22:00,3,92.725,92.825,92.725,92.825,22
20130601|2013-05-02 22:30,3,92.825,92.825,92.8,92.8,3
20130601|2013-05-02 23:00,3,92.825,92.825,92.825,92.825,1
20130601|2013-05-02 23:30,3,92.8,92.825,92.8,92.8,20
20130601|2013-05-03 00:00,3,92.8,92.85,92.8,92.85,49
20130601|2013-05-03 00:30,3,92.875,92.9,92.875,92.9,30
20130601|2013-05-03 01:00,3,92.9,92.925,92.9,92.925,6
20130601|2013-05-03 01:30,3,92.9,92.925,92.9,92.925,3
20130601|2013-05-03 02:00,3,92.925,92.925,92.925,92.925,1
20130601|2013-05-03 02:30,3,92.925,92.95,92.8,92.8,24
20130601|2013-05-03 03:30,3,92.95,92.95,92.8,92.9,68
20130601|2013-05-03 04:00,3,92.9,92.9,92.825,92.825,12
20130601|2013-05-03 04:30,3,92.925,92.95,92.925,92.95,4
20130601|2013-05-03 05:00,3,92.975,93,92.975,93,5
20130601|2013-05-03 05:30,3,92.95,92.95,92.95,92.95,1
20130601|2013-05-03 06:00,3,92.975,92.975,92.925,92.95,18
20130601|2013-05-03 06:30,3,92.975,92.975,92.925,92.975,52
20130601|2013-05-03 07:00,3,92.975,93,92.975,92.975,220
20130601|2013-05-03 07:30,3,93,93,92.875,92.925,420
20130601|2013-05-03 08:00,3,92.925,92.975,92.875,92.9,141
20130601|2013-05-03 08:30,3,92.9,92.95,92.825,92.875,294
20130601|2013-05-03 09:00,3,92.9,92.9,92.45,92.5,2213
20130601|2013-05-03 09:30,3,92.5,92.575,92.175,92.5,1779
20130601|2013-05-03 10:00,3,92.475,92.575,92.35,92.375,650
20130601|2013-05-03 10:30,3,92.375,92.45,92.25,92.325,879
20130601|2013-05-03 11:00,3,92.35,92.5,92.175,92.375,1095
20130601|2013-05-03 11:30,3,92.375,92.525,92.35,92.475,595
20130601|2013-05-03 12:00,3,92.45,92.55,92.35,92.425,603
20130601|2013-05-03 12:30,3,92.425,92.55,92.05,92.2,1941
20130601|2013-05-03 13:00,3,92.2,92.375,92.175,92.35,754
20130601|2013-05-03 13:30,3,92.35,92.35,92.25,92.325,72
20130601|2013-05-06 09:00,6,92.1,92.3,91.95,92.075,2708
20130601|2013-05-06 09:30,6,92.1,92.3,92.05,92.3,1056
20130601|2013-05-06 10:00,6,92.3,92.675,92.3,92.4,2626
20130601|2013-05-06 10:30,6,92.4,92.45,92.15,92.275,969
20130601|2013-05-06 11:00,6,92.3,92.35,91.85,91.95,1318
20130601|2013-05-06 11:30,6,91.975,92.1,91.775,91.9,1942
20130601|2013-05-06 12:00,6,91.9,91.95,91.225,91.275,2691
20130601|2013-05-06 12:30,6,91.275,91.525,91.175,91.325,2367
20130601|2013-05-06 13:00,6,91.325,91.475,91.325,91.375,530
20130601|2013-05-06 13:30,6,91.375,91.425,91.35,91.425,48
20130601|2013-05-06 14:00,6,91.375,91.4,91.325,91.325,16
20130601|2013-05-06 14:30,6,91.325,91.375,91.325,91.375,44
20130601|2013-05-06 15:00,6,91.3,91.325,91.3,91.325,60
20130601|2013-05-06 15:30,6,91.325,91.425,91.325,91.375,14
20130601|2013-05-06 17:00,7,91.425,91.45,91.3,91.4,16
20130601|2013-05-06 17:30,7,91.4,91.425,91.35,91.4,9
20130601|2013-05-06 18:00,7,91.425,91.45,91.425,91.45,5
20130601|2013-05-06 18:30,7,91.45,91.45,91.4,91.4,12
20130601|2013-05-06 19:30,7,91.4,91.475,91.4,91.45,3
20130601|2013-05-06 20:30,7,91.375,91.475,91.375,91.475,5
20130601|2013-05-06 21:00,7,91.45,91.5,91.45,91.5,16
20130601|2013-05-06 21:30,7,91.375,91.375,91.375,91.375,3
20130601|2013-05-06 22:00,7,91.375,91.375,91.35,91.35,18
20130601|2013-05-06 23:00,7,91.45,91.45,91.45,91.45,3
20130601|2013-05-06 23:30,7,91.45,91.45,91.45,91.45,1
20130601|2013-05-07 01:00,7,91.45,91.45,91.45,91.45,1
20130601|2013-05-07 01:30,7,91.425,91.425,91.425,91.425,1
20130601|2013-05-07 02:00,7,91.45,91.45,91.425,91.425,5
20130601|2013-05-07 02:30,7,91.4,91.4,91.4,91.4,1
20130601|2013-05-07 03:00,7,91.425,91.45,91.425,91.45,4
20130601|2013-05-07 03:30,7,91.425,91.425,91.425,91.425,1
20130601|2013-05-07 04:00,7,91.45,91.45,91.45,91.45,2
20130601|2013-05-07 04:30,7,91.45,91.5,91.45,91.5,12
20130601|2013-05-07 05:00,7,91.45,91.525,91.45,91.525,14
20130601|2013-05-07 05:30,7,91.525,91.55,91.525,91.55,39
20130601|2013-05-07 06:00,7,91.525,91.575,91.525,91.55,34
20130601|2013-05-07 06:30,7,91.575,91.575,91.475,91.5,69
20130601|2013-05-07 07:00,7,91.525,91.55,91.475,91.55,54
20130601|2013-05-07 07:30,7,91.55,91.575,91.45,91.575,178
20130601|2013-05-07 08:00,7,91.55,91.55,91.2,91.275,239
20130601|2013-05-07 08:30,7,91.25,91.3,91.175,91.25,196
20130601|2013-05-07 09:00,7,91.275,91.4,91.225,91.375,1410
20130601|2013-05-07 09:30,7,91.35,91.5,91.25,91.375,1342
20130601|2013-05-07 10:00,7,91.35,91.55,91.325,91.525,999
20130601|2013-05-07 10:30,7,91.525,91.625,91.4,91.525,877
20130601|2013-05-07 11:00,7,91.5,91.825,91.475,91.775,1058
20130601|2013-05-07 11:30,7,91.75,91.85,91.725,91.825,701
20130601|2013-05-07 12:00,7,91.8,91.875,91.55,91.75,1117
20130601|2013-05-07 12:30,7,91.75,91.8,91.3,91.45,2933
20130601|2013-05-07 13:00,7,91.45,91.65,91.35,91.55,1463
20130601|2013-05-07 13:30,7,91.55,91.625,91.525,91.525,62
20130601|2013-05-07 14:00,7,91.525,91.6,91.525,91.6,8
20130601|2013-05-07 14:30,7,91.575,91.725,91.525,91.725,122
20130601|2013-05-07 15:00,7,91.725,91.8,91.675,91.7,164
20130601|2013-05-07 15:30,7,91.725,91.775,91.65,91.65,112
20130601|2013-05-07 17:00,8,91.7,91.825,91.6,91.625,36
20130601|2013-05-07 17:30,8,91.65,91.7,91.6,91.7,25
20130601|2013-05-07 18:30,8,91.625,91.65,91.575,91.6,8
20130601|2013-05-07 19:00,8,91.575,91.6,91.55,91.55,8
20130601|2013-05-07 19:30,8,91.6,91.6,91.6,91.6,1
20130601|2013-05-07 20:00,8,91.55,91.625,91.55,91.625,5
20130601|2013-05-07 21:00,8,91.55,91.55,91.55,91.55,7
20130601|2013-05-07 21:30,8,91.55,91.55,91.525,91.55,4
20130601|2013-05-07 22:00,8,91.625,91.625,91.625,91.625,7
20130601|2013-05-07 22:30,8,91.625,91.625,91.625,91.625,2
20130601|2013-05-07 23:00,8,91.65,91.725,91.65,91.725,14
20130601|2013-05-08 01:30,8,91.725,91.725,91.725,91.725,1
20130601|2013-05-08 02:00,8,91.725,91.725,91.7,91.7,5
20130601|2013-05-08 02:30,8,91.725,91.725,91.725,91.725,1
20130601|2013-05-08 03:00,8,91.75,91.75,91.75,91.75,1
20130601|2013-05-08 03:30,8,91.725,91.75,91.725,91.75,9
20130601|2013-05-08 05:00,8,91.725,91.725,91.7,91.725,10
20130601|2013-05-08 05:30,8,91.7,91.725,91.7,91.725,4
20130601|2013-05-08 06:00,8,91.725,91.75,91.7,91.75,25
20130601|2013-05-08 06:30,8,91.725,91.775,91.7,91.775,24
20130601|2013-05-08 07:00,8,91.775,91.825,91.775,91.825,34
20130601|2013-05-08 07:30,8,91.825,91.925,91.825,91.85,173
20130601|2013-05-08 08:00,8,91.85,91.9,91.8,91.825,138
20130601|2013-05-08 08:30,8,91.875,92.15,91.85,92.05,932
20130601|2013-05-08 09:00,8,92.05,92.125,91.825,91.9,1918
20130601|2013-05-08 09:30,8,91.9,92.05,91.75,91.9,1325
20130601|2013-05-08 10:00,8,91.9,91.95,91.8,91.95,694
20130601|2013-05-08 10:30,8,91.95,92.025,91.85,91.9,840
20130601|2013-05-08 11:00,8,91.9,92,91.725,91.9,847
20130601|2013-05-08 11:30,8,91.9,91.95,91.825,91.9,607
20130601|2013-05-08 12:00,8,91.925,91.925,91.725,91.825,398
20130601|2013-05-08 12:30,8,91.825,91.925,91.625,91.9,1640
20130601|2013-05-08 13:00,8,91.925,91.95,91.6,91.65,1122
20130601|2013-05-08 13:30,8,91.675,91.75,91.675,91.75,79
20130601|2013-05-08 14:00,8,91.75,91.825,91.725,91.8,60
20130601|2013-05-08 14:30,8,91.8,91.875,91.75,91.875,86
20130601|2013-05-08 15:00,8,91.9,91.9,91.75,91.75,79
20130601|2013-05-08 15:30,8,91.8,91.85,91.775,91.775,26
20130601|2013-05-08 17:00,9,91.775,91.775,91.775,91.775,1
20130601|2013-05-08 17:30,9,91.85,91.85,91.775,91.775,7
20130601|2013-05-08 18:00,9,91.875,91.875,91.875,91.875,2
20130601|2013-05-08 19:00,9,91.85,91.85,91.85,91.85,2
20130601|2013-05-08 19:30,9,91.85,91.85,91.8,91.8,5
20130601|2013-05-08 21:00,9,91.825,91.825,91.8,91.8,3
20130601|2013-05-08 22:00,9,91.775,91.825,91.725,91.725,26
20130601|2013-05-08 22:30,9,91.725,91.75,91.7,91.75,8
20130601|2013-05-08 23:00,9,91.725,91.725,91.725,91.725,1
20130601|2013-05-09 00:00,9,91.725,91.725,91.725,91.725,3
20130601|2013-05-09 01:30,9,91.775,91.775,91.725,91.725,8
20130601|2013-05-09 02:00,9,91.7,91.75,91.7,91.75,8
20130601|2013-05-09 02:30,9,91.775,91.775,91.775,91.775,1
20130601|2013-05-09 03:00,9,91.775,91.775,91.75,91.75,7
20130601|2013-05-09 03:30,9,91.75,91.75,91.725,91.725,2
20130601|2013-05-09 04:00,9,91.725,91.725,91.7,91.7,10
20130601|2013-05-09 04:30,9,91.775,91.8,91.775,91.775,11
20130601|2013-05-09 05:00,9,91.775,91.775,91.7,91.7,9
20130601|2013-05-09 05:30,9,91.675,91.675,91.65,91.65,11
20130601|2013-05-09 06:00,9,91.675,91.675,91.65,91.65,9
20130601|2013-05-09 06:30,9,91.65,91.725,91.625,91.675,35
20130601|2013-05-09 07:00,9,91.65,91.675,91.375,91.4,210
20130601|2013-05-09 07:30,9,91.4,91.475,91.3,91.45,309
20130601|2013-05-09 08:00,9,91.45,91.475,90.975,91.275,1133
20130601|2013-05-09 08:30,9,91.3,91.45,91.25,91.35,660
20130601|2013-05-09 09:00,9,91.3,91.5,91.075,91.45,1724
20130601|2013-05-09 09:30,9,91.45,91.5,91.35,91.425,1181
20130601|2013-05-09 10:00,9,91.425,91.6,91.425,91.475,902
20130601|2013-05-09 10:30,9,91.45,91.675,91.45,91.575,1088
20130601|2013-05-09 11:00,9,91.575,91.75,91.575,91.725,626
20130601|2013-05-09 11:30,9,91.725,91.8,91.65,91.725,594
20130601|2013-05-09 12:00,9,91.725,91.8,90.875,91.05,2221
20130601|2013-05-09 12:30,9,91.05,91.05,90.425,90.55,3916
20130601|2013-05-09 13:00,9,90.55,90.675,90.4,90.625,1547
20130601|2013-05-09 13:30,9,90.625,90.625,90.475,90.55,227
20130601|2013-05-09 14:00,9,90.525,90.6,90.525,90.6,64
20130601|2013-05-09 14:30,9,90.575,90.7,90.5,90.65,89
20130601|2013-05-09 15:00,9,90.65,90.7,90.55,90.675,63
20130601|2013-05-09 15:30,9,90.675,90.7,90.625,90.65,76
20130601|2013-05-09 17:00,10,90.525,90.575,90.45,90.575,79
20130601|2013-05-09 17:30,10,90.5,90.575,90.5,90.575,5
20130601|2013-05-09 18:00,10,90.5,90.525,90.475,90.525,12
20130601|2013-05-09 18:30,10,90.5,90.5,90.45,90.475,19
20130601|2013-05-09 19:00,10,90.55,90.55,90.425,90.5,6
20130601|2013-05-09 19:30,10,90.5,90.5,90.5,90.5,2
20130601|2013-05-09 20:00,10,90.55,90.55,90.5,90.5,2
20130601|2013-05-09 20:30,10,90.5,90.5,90.5,90.5,3
20130601|2013-05-09 21:00,10,90.5,90.525,90.5,90.525,9
20130601|2013-05-09 21:30,10,90.5,90.5,90.5,90.5,5
20130601|2013-05-09 22:00,10,90.5,90.525,90.5,90.525,3
20130601|2013-05-09 22:30,10,90.5,90.5,90.5,90.5,7
20130601|2013-05-09 23:00,10,90.55,90.55,90.55,90.55,10
20130601|2013-05-09 23:30,10,90.525,90.55,90.525,90.525,6
20130601|2013-05-10 00:30,10,90.55,90.55,90.55,90.55,1
20130601|2013-05-10 01:00,10,90.525,90.55,90.525,90.55,3
20130601|2013-05-10 01:30,10,90.575,90.575,90.5,90.55,36
20130601|2013-05-10 02:00,10,90.525,90.55,90.475,90.55,17
20130601|2013-05-10 02:30,10,90.525,90.55,90.525,90.55,2
20130601|2013-05-10 03:00,10,90.525,90.575,90.525,90.55,13
20130601|2013-05-10 04:00,10,90.475,90.525,90.475,90.525,10
20130601|2013-05-10 04:30,10,90.55,90.55,90.475,90.55,11
20130601|2013-05-10 05:00,10,90.575,90.6,90.55,90.6,24
20130601|2013-05-10 06:00,10,90.525,90.6,90.5,90.5,17
20130601|2013-05-10 06:30,10,90.5,90.5,90.35,90.35,77
20130601|2013-05-10 07:00,10,90.425,90.425,90.2,90.3,176
20130601|2013-05-10 07:30,10,90.275,90.35,90.175,90.325,206
20130601|2013-05-10 08:00,10,90.35,90.4,90.3,90.35,84
20130601|2013-05-10 08:30,10,90.35,90.4,90.225,90.35,366
20130601|2013-05-10 09:00,10,90.325,90.4,90,90.325,3437
20130601|2013-05-10 09:30,10,90.3,90.425,90.275,90.35,736
20130601|2013-05-10 10:00,10,90.4,90.4,90.275,90.325,519
20130601|2013-05-10 10:30,10,90.325,90.35,90.225,90.275,534
20130601|2013-05-10 11:00,10,90.25,90.275,90.125,90.275,514
20130601|2013-05-10 11:30,10,90.25,90.275,90.175,90.2,458
20130601|2013-05-10 12:00,10,90.2,90.325,90.175,90.325,451
20130601|2013-05-10 12:30,10,90.325,90.55,90.325,90.55,1839
20130601|2013-05-10 13:00,10,90.55,90.825,90.525,90.775,741
20130601|2013-05-10 13:30,10,90.775,90.85,90.65,90.75,245
20130601|2013-05-13 09:00,13,90.5,90.95,90.4,90.925,2119
20130601|2013-05-13 09:30,13,90.925,91,90.775,90.8,1262
20130601|2013-05-13 10:00,13,90.8,91.225,90.75,91.2,1889
20130601|2013-05-13 10:30,13,91.2,91.475,91.2,91.325,2060
20130601|2013-05-13 11:00,13,91.325,91.35,91.05,91.175,1005
20130601|2013-05-13 11:30,13,91.2,91.25,90.75,91.025,686
20130601|2013-05-13 12:00,13,91.025,91.15,90.875,91.1,443
20130601|2013-05-13 12:30,13,91.1,91.1,90.7,90.875,1306
20130601|2013-05-13 13:00,13,90.875,91.05,90.85,90.925,641
20130601|2013-05-13 13:30,13,90.925,90.95,90.925,90.925,11
20130601|2013-05-13 14:00,13,90.925,90.975,90.9,90.975,24
20130601|2013-05-13 14:30,13,90.975,91.05,90.925,91.05,61
20130601|2013-05-13 15:00,13,91.05,91.05,90.95,90.95,29
20130601|2013-05-13 15:30,13,90.95,91,90.95,90.95,41
20130601|2013-05-13 17:00,14,90.95,91.05,90.95,91.05,10
20130601|2013-05-13 17:30,14,90.95,90.95,90.85,90.95,6
20130601|2013-05-13 19:00,14,91,91,91,91,1
20130601|2013-05-13 19:30,14,91.05,91.05,91.05,91.05,3
20130601|2013-05-13 20:00,14,91.025,91.05,91.025,91.05,5
20130601|2013-05-13 20:30,14,91.05,91.05,91.05,91.05,13
20130601|2013-05-13 21:30,14,91,91,91,91,1
20130601|2013-05-13 23:00,14,91.05,91.05,91.05,91.05,6
20130601|2013-05-13 23:30,14,91,91.075,91,91.075,3
20130601|2013-05-14 01:00,14,90.975,90.975,90.95,90.95,2
20130601|2013-05-14 01:30,14,90.925,90.925,90.925,90.925,1
20130601|2013-05-14 02:00,14,90.95,91.075,90.925,91.075,8
20130601|2013-05-14 02:30,14,91,91,91,91,1
20130601|2013-05-14 03:00,14,90.95,90.95,90.95,90.95,1
20130601|2013-05-14 03:30,14,91.025,91.1,91.025,91.1,7
20130601|2013-05-14 04:00,14,91.075,91.1,91.075,91.1,4
20130601|2013-05-14 04:30,14,91.15,91.175,91.05,91.05,30
20130601|2013-05-14 05:00,14,91.15,91.15,91.025,91.025,2
20130601|2013-05-14 05:30,14,91.075,91.125,91.075,91.125,9
20130601|2013-05-14 06:00,14,91.125,91.125,91.125,91.125,6
20130601|2013-05-14 06:30,14,91.1,91.125,91.025,91.05,18
20130601|2013-05-14 07:00,14,91.1,91.125,91,91.025,84
20130601|2013-05-14 07:30,14,91,91.1,91,91.1,43
20130601|2013-05-14 08:00,14,91.1,91.225,91.1,91.175,272
20130601|2013-05-14 08:30,14,91.15,91.4,91.15,91.25,758
20130601|2013-05-14 09:00,14,91.25,91.25,90.975,91.025,979
20130601|2013-05-14 09:30,14,91.05,91.2,90.975,91.175,977
20130601|2013-05-14 10:00,14,91.15,91.275,91.15,91.2,702
20130601|2013-05-14 10:30,14,91.225,91.6,91.175,91.475,1662
20130601|2013-05-14 11:00,14,91.475,91.975,91.425,91.8,2319
20130601|2013-05-14 11:30,14,91.8,92.425,91.75,92.25,2512
20130601|2013-05-14 12:00,14,92.25,93,92.25,92.675,4208
20130601|2013-05-14 12:30,14,92.7,92.8,92.525,92.575,1809
20130601|2013-05-14 13:00,14,92.575,92.6,92.45,92.55,457
20130601|2013-05-14 13:30,14,92.575,92.6,92.425,92.425,43
20130601|2013-05-14 14:00,14,92.525,92.55,92.5,92.55,23
20130601|2013-05-14 14:30,14,92.55,92.65,92.55,92.65,115
20130601|2013-05-14 15:00,14,92.625,92.625,92.45,92.45,32
20130601|2013-05-14 15:30,14,92.45,92.575,92.45,92.575,23
20130601|2013-05-14 17:00,15,92.65,92.7,92.65,92.675,7
20130601|2013-05-14 17:30,15,92.7,92.775,92.7,92.775,4
20130601|2013-05-14 18:00,15,92.775,92.775,92.775,92.775,2
20130601|2013-05-14 19:00,15,92.7,92.7,92.6,92.6,23
20130601|2013-05-14 19:30,15,92.575,92.6,92.475,92.475,5
20130601|2013-05-14 20:00,15,92.55,92.55,92.55,92.55,1
20130601|2013-05-14 20:30,15,92.525,92.6,92.525,92.6,6
20130601|2013-05-14 21:00,15,92.6,92.75,92.6,92.7,32
20130601|2013-05-14 21:30,15,92.7,92.7,92.7,92.7,2
20130601|2013-05-14 22:00,15,92.725,92.725,92.675,92.675,9
20130601|2013-05-14 22:30,15,92.7,92.7,92.675,92.7,16
20130601|2013-05-14 23:00,15,92.725,92.725,92.725,92.725,1
20130601|2013-05-14 23:30,15,92.725,92.75,92.725,92.75,4
20130601|2013-05-15 00:00,15,92.75,92.75,92.75,92.75,1
20130601|2013-05-15 00:30,15,92.75,92.75,92.75,92.75,1
20130601|2013-05-15 01:00,15,92.75,92.75,92.75,92.75,2
20130601|2013-05-15 01:30,15,92.75,92.775,92.75,92.75,7
20130601|2013-05-15 02:00,15,92.75,92.825,92.75,92.75,39
20130601|2013-05-15 02:30,15,92.75,92.9,92.75,92.825,44
20130601|2013-05-15 03:00,15,92.875,92.875,92.875,92.875,2
20130601|2013-05-15 03:30,15,92.85,92.9,92.85,92.9,23
20130601|2013-05-15 04:00,15,92.875,92.925,92.875,92.925,62
20130601|2013-05-15 04:30,15,92.925,92.925,92.825,92.825,50
20130601|2013-05-15 05:00,15,92.825,92.875,92.825,92.875,5
20130601|2013-05-15 05:30,15,92.85,92.85,92.775,92.775,12
20130601|2013-05-15 06:00,15,92.725,92.75,92.7,92.725,32
20130601|2013-05-15 06:30,15,92.725,92.825,92.7,92.825,27
20130601|2013-05-15 07:00,15,92.85,92.95,92.8,92.8,59
20130601|2013-05-15 07:30,15,92.8,92.9,92.775,92.825,88
20130601|2013-05-15 08:00,15,92.825,92.95,92.725,92.725,173
20130601|2013-05-15 08:30,15,92.725,92.975,92.65,92.975,512
20130601|2013-05-15 09:00,15,92.975,93.025,92.55,92.675,1934
20130601|2013-05-15 09:30,15,92.675,92.9,92.65,92.825,1071
20130601|2013-05-15 10:00,15,92.825,92.925,92.775,92.9,740
20130601|2013-05-15 10:30,15,92.875,92.925,92.825,92.925,582
20130601|2013-05-15 11:00,15,92.9,93.35,92.725,93.35,1675
20130601|2013-05-15 11:30,15,93.35,93.45,92.875,93.2,2274
20130601|2013-05-15 12:00,15,93.175,93.25,91.875,91.875,2500
20130601|2013-05-15 12:30,15,91.875,92.15,91.675,91.925,2348
20130601|2013-05-15 13:00,15,91.925,92.1,91.875,92.1,667
20130601|2013-05-15 13:30,15,92.025,92.1,91.95,92.075,48
20130601|2013-05-15 14:00,15,92.075,92.1,92.025,92.1,13
20130601|2013-05-15 14:30,15,92.025,92.175,92,92.05,97
20130601|2013-05-15 15:00,15,92.1,92.25,92.05,92.2,176
20130601|2013-05-15 15:30,15,92.2,92.25,92.15,92.25,22
20130601|2013-05-15 17:00,16,92.15,92.15,92.15,92.15,26
20130601|2013-05-15 17:30,16,92.15,92.25,92.15,92.25,18
20130601|2013-05-15 18:00,16,92.25,92.25,92.25,92.25,5
20130601|2013-05-15 18:30,16,92.225,92.25,92.225,92.25,2
20130601|2013-05-15 19:00,16,92.25,92.25,92.25,92.25,5
20130601|2013-05-15 19:30,16,92.25,92.25,92.2,92.2,4
20130601|2013-05-15 20:00,16,92.2,92.2,92.2,92.2,3
20130601|2013-05-15 20:30,16,92.225,92.25,92.2,92.2,3
20130601|2013-05-15 21:00,16,92.25,92.25,92.25,92.25,4
20130601|2013-05-15 21:30,16,92.2,92.2,92.2,92.2,12
20130601|2013-05-15 23:30,16,92.2,92.25,92.2,92.2,8
20130601|2013-05-16 00:00,16,92.25,92.25,92.25,92.25,5
20130601|2013-05-16 00:30,16,92.25,92.25,92.25,92.25,1
20130601|2013-05-16 02:00,16,92.25,92.3,92.25,92.3,13
20130601|2013-05-16 02:30,16,92.3,92.3,92.3,92.3,6
20130601|2013-05-16 03:00,16,92.3,92.3,92.3,92.3,1
20130601|2013-05-16 03:30,16,92.275,92.3,92.25,92.25,18
20130601|2013-05-16 04:00,16,92.25,92.25,92.25,92.25,2
20130601|2013-05-16 05:30,16,92.25,92.25,92.25,92.25,4
20130601|2013-05-16 06:00,16,92.25,92.3,92.2,92.225,33
20130601|2013-05-16 06:30,16,92.25,92.25,92.25,92.25,1
20130601|2013-05-16 07:00,16,92.275,92.325,92.2,92.25,27
20130601|2013-05-16 07:30,16,92.3,92.3,92.225,92.3,21
20130601|2013-05-16 08:00,16,92.3,92.425,92.2,92.225,109
20130601|2013-05-16 08:30,16,92.25,92.4,92.225,92.35,135
20130601|2013-05-16 09:00,16,92.35,92.725,92.25,92.55,1653
20130601|2013-05-16 09:30,16,92.55,92.825,92.45,92.8,779
20130601|2013-05-16 10:00,16,92.825,93.375,92.825,93.325,1576
20130601|2013-05-16 10:30,16,93.3,93.35,93.025,93.1,940
20130601|2013-05-16 11:00,16,93.125,93.425,93,93.3,1599
20130601|2013-05-16 11:30,16,93.3,93.475,93.25,93.45,1214
20130601|2013-05-16 12:00,16,93.45,93.475,93.05,93.125,1068
20130601|2013-05-16 12:30,16,93.1,93.15,92.675,92.9,3003
20130601|2013-05-16 13:00,16,92.9,93.15,92.875,93.1,486
20130601|2013-05-16 13:30,16,93.1,93.175,93.075,93.1,58
20130601|2013-05-16 14:00,16,93.1,93.1,93.05,93.05,40
20130601|2013-05-16 14:30,16,93.075,93.125,93,93.05,28
20130601|2013-05-16 15:00,16,93.05,93.3,93,93.025,343
20130601|2013-05-16 15:30,16,93.125,93.2,93.05,93.15,17
20130601|2013-05-16 17:00,17,93.225,93.275,92.9,92.95,65
20130601|2013-05-16 17:30,17,93.05,93.175,93,93.175,20
20130601|2013-05-16 18:00,17,93.2,93.2,92.95,92.95,9
20130601|2013-05-16 18:30,17,93.125,93.125,92.925,92.925,14
20130601|2013-05-16 19:00,17,93,93,92.95,92.95,57
20130601|2013-05-16 19:30,17,93,93.025,93,93.025,7
20130601|2013-05-16 20:00,17,93,93.05,93,93,22
20130601|2013-05-16 20:30,17,93.025,93.1,93,93.05,5
20130601|2013-05-16 21:00,17,93,93,93,93,2
20130601|2013-05-16 21:30,17,93,93,93,93,1
20130601|2013-05-16 22:30,17,93.1,93.175,93.1,93.175,4
20130601|2013-05-16 23:30,17,93.15,93.15,93.15,93.15,5
20130601|2013-05-17 00:00,17,93.1,93.15,93.1,93.15,16
20130601|2013-05-17 00:30,17,93.2,93.225,93.2,93.225,2
20130601|2013-05-17 01:00,17,93.175,93.225,93.175,93.225,9
20130601|2013-05-17 01:30,17,93.25,93.25,93.2,93.2,15
20130601|2013-05-17 02:30,17,93.25,93.25,93.25,93.25,13
20130601|2013-05-17 03:00,17,93.275,93.275,93.175,93.175,5
20130601|2013-05-17 03:30,17,93.25,93.275,93.2,93.2,21
20130601|2013-05-17 04:30,17,93.2,93.275,93.2,93.275,2
20130601|2013-05-17 05:00,17,93.2,93.2,93.15,93.15,6
20130601|2013-05-17 05:30,17,93.2,93.2,93.2,93.2,5
20130601|2013-05-17 06:00,17,93.225,93.275,93.225,93.275,15
20130601|2013-05-17 06:30,17,93.3,93.375,93.275,93.275,46
20130601|2013-05-17 07:00,17,93.25,93.375,93.25,93.375,49
20130601|2013-05-17 07:30,17,93.35,93.5,93.275,93.5,179
20130601|2013-05-17 08:00,17,93.5,93.75,93.425,93.6,396
20130601|2013-05-17 08:30,17,93.55,93.625,93.325,93.45,165
20130601|2013-05-17 09:00,17,93.4,93.625,92.875,93.025,1681
20130601|2013-05-17 09:30,17,93.075,93.3,93.05,93.175,1202
20130601|2013-05-17 10:00,17,93.175,93.225,93,93,528
20130601|2013-05-17 10:30,17,92.975,93.025,91.8,91.875,2807
20130601|2013-05-17 11:00,17,91.9,92.05,91.85,91.925,1734
20130601|2013-05-17 11:30,17,91.925,92.225,91.75,91.775,1832
20130601|2013-05-17 12:00,17,91.775,91.775,90.75,90.9,4613
20130601|2013-05-17 12:30,17,90.9,91.8,90.75,91.425,2420
20130601|2013-05-17 13:00,17,91.425,92.15,91.425,92.025,1116
20130601|2013-05-17 13:30,17,92.025,92.375,92,92.125,329
20130601|2013-05-20 09:00,20,91.975,92.125,91.525,91.9,3553
20130601|2013-05-20 09:30,20,91.9,92.2,91.85,92.125,1209
20130601|2013-05-20 10:00,20,92.125,92.6,92.1,92.45,1207
20130601|2013-05-20 10:30,20,92.45,92.475,92.225,92.3,359
20130601|2013-05-20 11:00,20,92.3,92.35,92.15,92.15,383
20130601|2013-05-20 11:30,20,92.15,92.25,92.025,92.1,277
20130601|2013-05-20 12:00,20,92.075,92.225,92.05,92.125,184
20130601|2013-05-20 12:30,20,92.125,92.25,92.05,92.1,822
20130601|2013-05-20 13:00,20,92.1,92.15,92,92.075,641
20130601|2013-05-20 13:30,20,92.05,92.225,92,92.225,34
20130601|2013-05-20 14:00,20,92.2,92.25,92.2,92.25,19
20130601|2013-05-20 14:30,20,92.25,92.275,92.175,92.25,15
20130601|2013-05-20 15:00,20,92.15,92.175,92.1,92.125,35
20130601|2013-05-20 15:30,20,92.125,92.2,92.025,92.025,76
20130601|2013-05-20 17:00,21,92.15,92.2,92.15,92.2,11
20130601|2013-05-20 17:30,21,92.1,92.2,92.05,92.175,6
20130601|2013-05-20 18:30,21,92.075,92.075,92.075,92.075,1
20130601|2013-05-20 19:00,21,92.05,92.05,92.05,92.05,4
20130601|2013-05-20 19:30,21,92.075,92.075,92.075,92.075,1
20130601|2013-05-20 20:30,21,92.15,92.15,92.075,92.075,2
20130601|2013-05-20 21:00,21,92.075,92.125,92.075,92.1,6
20130601|2013-05-20 21:30,21,92.15,92.15,92.15,92.15,3
20130601|2013-05-20 22:30,21,92.15,92.2,92.1,92.2,18
20130601|2013-05-20 23:00,21,92.1,92.1,92.1,92.1,2
20130601|2013-05-21 02:00,21,92.125,92.175,92.1,92.15,9
20130601|2013-05-21 03:00,21,92.225,92.25,92.225,92.25,5
20130601|2013-05-21 03:30,21,92.15,92.2,92.15,92.2,2
20130601|2013-05-21 04:00,21,92.15,92.15,92.05,92.05,7
20130601|2013-05-21 04:30,21,92.05,92.05,91.95,92,22
20130601|2013-05-21 05:00,21,92,92,91.95,91.95,2
20130601|2013-05-21 05:30,21,91.95,91.95,91.9,91.9,25
20130601|2013-05-21 06:00,21,91.9,91.9,91.9,91.9,2
20130601|2013-05-21 06:30,21,91.975,91.975,91.975,91.975,2
20130601|2013-05-21 07:00,21,91.95,92.1,91.95,92.1,6
20130601|2013-05-21 07:30,21,92.075,92.275,92.075,92.275,25
20130601|2013-05-21 08:00,21,92.275,92.35,92.075,92.075,21
20130601|2013-05-21 08:30,21,92.1,92.125,92.075,92.125,39
20130601|2013-05-21 09:00,21,92.125,92.2,91.75,91.8,1190
20130601|2013-05-21 09:30,21,91.8,92.175,91.75,92.1,895
20130601|2013-05-21 10:00,21,92.1,92.425,92.1,92.2,1062
20130601|2013-05-21 10:30,21,92.2,92.35,92.2,92.25,380
20130601|2013-05-21 11:00,21,92.225,92.4,92.15,92.375,539
20130601|2013-05-21 11:30,21,92.4,92.45,92.275,92.325,503
20130601|2013-05-21 12:00,21,92.35,92.525,92.3,92.475,570
20130601|2013-05-21 12:30,21,92.45,92.875,92.3,92.45,1851
20130601|2013-05-21 13:00,21,92.425,92.475,92.3,92.45,219
20130601|2013-05-21 13:30,21,92.45,92.475,92.4,92.4,33
20130601|2013-05-21 14:00,21,92.4,92.4,92.375,92.375,21
20130601|2013-05-21 14:30,21,92.4,92.5,92.4,92.475,13
20130601|2013-05-21 15:00,21,92.5,92.7,92.5,92.675,107
20130601|2013-05-21 15:30,21,92.675,92.775,92.65,92.65,108
20130601|2013-05-21 17:00,22,92.725,92.725,92.6,92.6,23
20130601|2013-05-21 17:30,22,92.55,92.575,92.55,92.575,9
20130601|2013-05-21 18:00,22,92.55,92.55,92.525,92.525,2
20130601|2013-05-21 19:00,22,92.65,92.65,92.65,92.65,9
20130601|2013-05-21 19:30,22,92.65,92.75,92.55,92.675,15
20130601|2013-05-21 20:00,22,92.575,92.575,92.5,92.5,15
20130601|2013-05-21 20:30,22,92.675,92.675,92.525,92.525,9
20130601|2013-05-21 21:00,22,92.55,92.55,92.55,92.55,1
20130601|2013-05-21 21:30,22,92.575,92.575,92.575,92.575,1
20130601|2013-05-21 22:00,22,92.6,92.6,92.575,92.575,2
20130601|2013-05-21 23:00,22,92.7,92.8,92.7,92.8,45
20130601|2013-05-22 00:30,22,92.75,92.75,92.75,92.75,1
20130601|2013-05-22 02:00,22,92.75,92.775,92.75,92.75,3
20130601|2013-05-22 02:30,22,92.775,92.8,92.775,92.8,32
20130601|2013-05-22 03:00,22,92.825,92.825,92.75,92.75,13
20130601|2013-05-22 03:30,22,92.8,92.825,92.75,92.75,7
20130601|2013-05-22 04:00,22,92.825,92.825,92.825,92.825,2
20130601|2013-05-22 04:30,22,92.8,92.8,92.7,92.7,17
20130601|2013-05-22 06:30,22,92.7,92.7,92.7,92.7,1
20130601|2013-05-22 07:00,22,92.75,92.75,92.75,92.75,2
20130601|2013-05-22 07:30,22,92.65,92.775,92.65,92.725,38
20130601|2013-05-22 08:00,22,92.725,92.825,92.7,92.825,116
20130601|2013-05-22 08:30,22,92.825,93.1,92.8,92.95,683
20130601|2013-05-22 09:00,22,92.975,93.225,92.95,93.2,955
20130601|2013-05-22 09:30,22,93.2,93.2,92.75,92.9,1066
20130601|2013-05-22 10:00,22,92.85,92.95,92.8,92.9,430
20130601|2013-05-22 10:30,22,92.925,92.975,92.775,92.925,255
20130601|2013-05-22 11:00,22,92.925,93.075,92.9,93.075,440
20130601|2013-05-22 11:30,22,93.075,93.1,92.925,92.975,355
20130601|2013-05-22 12:00,22,93,93.575,92.975,93.4,1476
20130601|2013-05-22 12:30,22,93.4,94.6,93.35,94.525,5088
20130601|2013-05-22 13:00,22,94.525,94.575,94.25,94.375,700
20130601|2013-05-22 13:30,22,94.4,94.4,94.3,94.3,21
20130601|2013-05-22 14:00,22,94.375,94.375,94.275,94.325,33
20130601|2013-05-22 14:30,22,94.3,94.35,94.025,94.075,251
20130601|2013-05-22 15:00,22,94.075,94.15,93.875,93.95,94
20130601|2013-05-22 15:30,22,93.9,93.95,93.675,93.9,102
20130601|2013-05-22 17:00,23,93.925,94.225,93.925,94.1,37
20130601|2013-05-22 17:30,23,94.15,94.15,94.125,94.125,9
20130601|2013-05-22 18:00,23,94.125,94.2,94.125,94.2,6
20130601|2013-05-22 18:30,23,94.175,94.2,94.175,94.2,5
20130601|2013-05-22 19:00,23,94.125,94.175,94.125,94.175,2
20130601|2013-05-22 19:30,23,94.15,94.2,94.125,94.2,20
20130601|2013-05-22 20:00,23,94.2,94.2,94.2,94.2,39
20130601|2013-05-22 20:30,23,94.175,94.2,94.175,94.2,14
20130601|2013-05-22 21:00,23,94.2,94.2,94.2,94.2,9
20130601|2013-05-22 21:30,23,94.175,94.2,94.175,94.2,15
20130601|2013-05-22 22:00,23,94.2,94.2,94.15,94.2,6
20130601|2013-05-22 23:00,23,94.2,94.25,94.2,94.25,21
20130601|2013-05-22 23:30,23,94.25,94.3,94.25,94.3,37
20130601|2013-05-23 00:00,23,94.3,94.3,94.3,94.3,2
20130601|2013-05-23 00:30,23,94.3,94.3,94.3,94.3,4
20130601|2013-05-23 01:00,23,94.3,94.3,94.3,94.3,4
20130601|2013-05-23 01:30,23,94.25,94.3,94.25,94.3,3
20130601|2013-05-23 02:00,23,94.3,94.3,94.3,94.3,5
20130601|2013-05-23 02:30,23,94.3,94.3,94.3,94.3,20
20130601|2013-05-23 03:00,23,94.3,94.375,94.3,94.375,16
20130601|2013-05-23 03:30,23,94.375,94.375,94.375,94.375,5
20130601|2013-05-23 04:00,23,94.375,94.375,94.375,94.375,2
20130601|2013-05-23 04:30,23,94.375,94.375,94.375,94.375,1
20130601|2013-05-23 05:00,23,94.35,94.35,94.325,94.325,12
20130601|2013-05-23 05:30,23,94.325,94.325,94.325,94.325,9
20130601|2013-05-23 06:00,23,94.375,94.375,94.325,94.325,39
20130601|2013-05-23 06:30,23,94.35,94.4,94.35,94.4,8
20130601|2013-05-23 07:00,23,94.325,94.35,94.25,94.275,22
20130601|2013-05-23 07:30,23,94.275,94.275,94.15,94.15,59
20130601|2013-05-23 08:00,23,94.125,94.15,93.725,94.05,397
20130601|2013-05-23 08:30,23,94.05,94.075,93.925,94.05,141
20130601|2013-05-23 09:00,23,94.075,94.35,94.025,94.2,888
20130601|2013-05-23 09:30,23,94.2,94.45,94.2,94.35,766
20130601|2013-05-23 10:00,23,94.325,94.35,93.9,93.975,785
20130601|2013-05-23 10:30,23,93.95,94.075,93.9,93.95,486
20130601|2013-05-23 11:00,23,93.95,93.95,93.8,93.85,532
20130601|2013-05-23 11:30,23,93.85,93.975,93.775,93.875,444
20130601|2013-05-23 12:00,23,93.9,94.15,93.825,94.05,303
20130601|2013-05-23 12:30,23,94.1,94.3,94.05,94.3,654
20130601|2013-05-23 13:00,23,94.3,94.3,94.125,94.175,414
20130601|2013-05-23 13:30,23,94.175,94.2,94.1,94.1,214
20130601|2013-05-23 14:00,23,94.175,94.2,94.175,94.2,2
20130601|2013-05-23 14:30,23,94.25,94.275,94.175,94.175,8
20130601|2013-05-23 15:00,23,94.25,94.25,94.125,94.125,15
20130601|2013-05-23 15:30,23,94.225,94.3,94.125,94.25,46
20130601|2013-05-23 17:00,24,94.2,94.2,94.2,94.2,1
20130601|2013-05-23 17:30,24,94.175,94.2,94.175,94.2,3
20130601|2013-05-23 18:30,24,94.15,94.175,94.15,94.175,6
20130601|2013-05-23 19:00,24,94.15,94.2,94.15,94.2,19
20130601|2013-05-23 19:30,24,94.1,94.225,94.1,94.225,2
20130601|2013-05-23 20:00,24,94.225,94.225,94.1,94.1,6
20130601|2013-05-23 20:30,24,94.1,94.1,94.1,94.1,4
20130601|2013-05-23 21:30,24,94.1,94.1,94.075,94.075,2
20130601|2013-05-23 22:00,24,94.15,94.15,94.15,94.15,1
20130601|2013-05-23 23:00,24,94.15,94.15,94.15,94.15,1
20130601|2013-05-24 01:00,24,94.2,94.2,94.2,94.2,1
20130601|2013-05-24 01:30,24,94.25,94.25,94.25,94.25,13
20130601|2013-05-24 02:00,24,94.275,94.325,94.275,94.325,17
20130601|2013-05-24 02:30,24,94.3,94.325,94.275,94.325,15
20130601|2013-05-24 03:00,24,94.35,94.35,94.35,94.35,7
20130601|2013-05-24 03:30,24,94.35,94.35,94.35,94.35,10
20130601|2013-05-24 04:00,24,94.35,94.35,94.35,94.35,13
20130601|2013-05-24 04:30,24,94.35,94.4,94.35,94.4,9
20130601|2013-05-24 05:00,24,94.45,94.65,94.45,94.6,109
20130601|2013-05-24 05:30,24,94.575,94.6,94.575,94.575,17
20130601|2013-05-24 06:00,24,94.6,94.725,94.55,94.6,105
20130601|2013-05-24 06:30,24,94.65,94.675,94.475,94.6,60
20130601|2013-05-24 07:00,24,94.575,94.675,94.55,94.675,34
20130601|2013-05-24 07:30,24,94.7,94.725,94.475,94.6,213
20130601|2013-05-24 08:00,24,94.6,94.725,94.325,94.35,100
20130601|2013-05-24 08:30,24,94.325,94.325,93.85,94,395
20130601|2013-05-24 09:00,24,94.025,94.425,93.95,94.3,580
20130601|2013-05-24 09:30,24,94.275,94.3,94.025,94.175,346
20130601|2013-05-24 10:00,24,94.175,94.375,94.125,94.3,268
20130601|2013-05-24 10:30,24,94.35,94.45,94.275,94.45,373
20130601|2013-05-24 11:00,24,94.45,94.95,94.425,94.925,1414
20130601|2013-05-24 11:30,24,94.9,95,94.65,94.725,921
20130601|2013-05-24 12:00,24,94.75,94.85,94.725,94.825,449
20130601|2013-05-24 12:30,24,94.8,94.875,94.725,94.8,681
20130601|2013-05-24 13:00,24,94.8,94.85,94.725,94.85,346
20130601|2013-05-24 13:30,24,94.85,94.95,94.85,94.875,145
20130601|2013-05-28 09:00,28,94.725,95.3,94.725,94.925,1334
20130601|2013-05-28 09:30,28,94.95,95,94.8,95,607
20130601|2013-05-28 10:00,28,95,95.2,95,95.05,557
20130601|2013-05-28 10:30,28,95.025,95.075,94.9,94.925,253
20130601|2013-05-28 11:00,28,94.9,94.9,94.325,94.45,1061
20130601|2013-05-28 11:30,28,94.45,94.7,94.325,94.525,256
20130601|2013-05-28 12:00,28,94.525,94.55,94.375,94.5,166
20130601|2013-05-28 12:30,28,94.575,94.875,94.525,94.65,943
20130601|2013-05-28 13:00,28,94.625,94.65,94.5,94.525,313
20130601|2013-05-28 13:30,28,94.5,94.55,94.5,94.525,45
20130601|2013-05-28 14:00,28,94.55,94.55,94.5,94.55,28
20130601|2013-05-28 14:30,28,94.55,94.7,94.55,94.6,293
20130601|2013-05-28 15:00,28,94.6,94.675,94.375,94.45,187
20130601|2013-05-28 15:30,28,94.45,94.45,94.375,94.4,40
20130601|2013-05-28 17:00,29,94.5,94.6,94.4,94.525,10
20130601|2013-05-28 18:00,29,94.525,94.525,94.5,94.5,4
20130601|2013-05-28 18:30,29,94.425,94.45,94.375,94.425,43
20130601|2013-05-28 19:00,29,94.425,94.5,94.425,94.5,13
20130601|2013-05-28 19:30,29,94.45,94.475,94.4,94.475,14
20130601|2013-05-28 21:30,29,94.5,94.5,94.5,94.5,6
20130601|2013-05-28 22:00,29,94.5,94.5,94.5,94.5,7
20130601|2013-05-28 22:30,29,94.55,94.55,94.5,94.5,2
20130601|2013-05-28 23:00,29,94.575,94.575,94.575,94.575,2
20130601|2013-05-29 00:00,29,94.625,94.625,94.625,94.625,2
20130601|2013-05-29 00:30,29,94.625,94.625,94.6,94.6,2
20130601|2013-05-29 01:00,29,94.65,94.65,94.65,94.65,3
20130601|2013-05-29 01:30,29,94.625,94.675,94.55,94.675,24
20130601|2013-05-29 02:00,29,94.675,94.7,94.675,94.7,2
20130601|2013-05-29 02:30,29,94.7,94.7,94.7,94.7,1
20130601|2013-05-29 03:00,29,94.65,94.7,94.65,94.675,6
20130601|2013-05-29 04:00,29,94.625,94.625,94.575,94.6,10
20130601|2013-05-29 04:30,29,94.625,94.625,94.625,94.625,5
20130601|2013-05-29 05:30,29,94.7,94.725,94.7,94.725,39
20130601|2013-05-29 06:00,29,94.7,94.85,94.65,94.8,125
20130601|2013-05-29 06:30,29,94.85,94.925,94.85,94.9,57
20130601|2013-05-29 07:00,29,94.925,95.1,94.9,95,109
20130601|2013-05-29 07:30,29,94.925,95,94.825,94.825,261
20130601|2013-05-29 08:00,29,94.85,94.9,94.7,94.725,143
20130601|2013-05-29 08:30,29,94.775,95.1,94.7,95.075,213
20130601|2013-05-29 09:00,29,95.075,95.4,95,95.2,1171
20130601|2013-05-29 09:30,29,95.2,95.3,95.125,95.2,461
20130601|2013-05-29 10:00,29,95.2,95.25,94.85,95.2,751
20130601|2013-05-29 10:30,29,95.2,95.275,95.1,95.175,154
20130601|2013-05-29 11:00,29,95.2,95.25,95.15,95.2,135
20130601|2013-05-29 11:30,29,95.2,95.325,95.175,95.225,290
20130601|2013-05-29 12:00,29,95.175,95.25,94.85,94.975,768
20130601|2013-05-29 12:30,29,94.925,94.925,94.7,94.75,1014
20130601|2013-05-29 13:00,29,94.75,94.75,94.5,94.5,337
20130601|2013-05-29 13:30,29,94.5,94.7,94.45,94.65,45
20130601|2013-05-29 14:00,29,94.65,94.65,94.65,94.65,2
20130601|2013-05-29 14:30,29,94.625,94.625,94.625,94.625,4
20130601|2013-05-29 15:00,29,94.7,94.775,94.625,94.725,80
20130601|2013-05-29 15:30,29,94.725,94.8,94.65,94.65,74
20130601|2013-05-29 17:00,30,94.65,94.775,94.65,94.775,57
20130601|2013-05-29 17:30,30,94.75,94.75,94.75,94.75,1
20130601|2013-05-29 19:30,30,94.675,94.675,94.675,94.675,27
20130601|2013-05-29 20:30,30,94.7,94.7,94.675,94.675,2
20130601|2013-05-29 21:30,30,94.75,94.75,94.75,94.75,2
20130601|2013-05-29 22:00,30,94.75,94.75,94.725,94.725,4
20130601|2013-05-29 23:00,30,94.75,94.75,94.725,94.725,4
20130601|2013-05-29 23:30,30,94.775,94.775,94.775,94.775,2
20130601|2013-05-30 00:00,30,94.775,94.775,94.775,94.775,3
20130601|2013-05-30 00:30,30,94.775,94.825,94.775,94.8,19
20130601|2013-05-30 01:30,30,94.825,94.825,94.825,94.825,1
20130601|2013-05-30 02:00,30,94.825,94.875,94.825,94.875,6
20130601|2013-05-30 02:30,30,94.9,94.95,94.9,94.95,25
20130601|2013-05-30 03:00,30,94.95,95,94.95,94.975,23
20130601|2013-05-30 03:30,30,94.975,94.975,94.95,94.95,11
20130601|2013-05-30 04:00,30,94.875,94.975,94.875,94.925,4
20130601|2013-05-30 05:00,30,95,95,95,95,1
20130601|2013-05-30 05:30,30,94.975,94.975,94.975,94.975,1
20130601|2013-05-30 06:00,30,95,95,94.95,94.975,10
20130601|2013-05-30 06:30,30,94.95,94.95,94.925,94.925,19
20130601|2013-05-30 07:00,30,94.875,94.975,94.875,94.95,29
20130601|2013-05-30 07:30,30,94.95,95.025,94.95,95,89
20130601|2013-05-30 08:00,30,95.025,95.225,95.025,95.125,406
20130601|2013-05-30 08:30,30,95.1,95.275,95.075,95.225,151
20130601|2013-05-30 09:00,30,95.225,95.675,95.2,95.6,1456
20130601|2013-05-30 09:30,30,95.6,95.725,95.575,95.675,625
20130601|2013-05-30 10:00,30,95.675,95.925,95.675,95.675,713
20130601|2013-05-30 10:30,30,95.7,95.7,95.275,95.3,903
20130601|2013-05-30 11:00,30,95.275,95.475,95.1,95.275,919
20130601|2013-05-30 11:30,30,95.275,95.35,95.175,95.275,334
20130601|2013-05-30 12:00,30,95.275,95.425,95.275,95.425,117
20130601|2013-05-30 12:30,30,95.425,95.45,95.15,95.25,554
20130601|2013-05-30 13:00,30,95.25,95.4,95.225,95.35,215
20130601|2013-05-30 13:30,30,95.35,95.4,95.325,95.35,32
20130601|2013-05-30 14:00,30,95.325,95.325,95.325,95.325,1
20130601|2013-05-30 14:30,30,95.35,95.425,95.275,95.3,63
20130601|2013-05-30 15:00,30,95.25,95.35,95.25,95.35,16
20130601|2013-05-30 15:30,30,95.35,95.375,95.3,95.3,4
20130601|2013-05-30 17:00,31,95.475,95.5,95.475,95.5,5
20130601|2013-05-30 17:30,31,95.525,95.55,95.525,95.55,5
20130601|2013-05-30 18:30,31,95.5,95.5,95.475,95.475,3
20130601|2013-05-30 19:00,31,95.525,95.55,95.525,95.55,5
20130601|2013-05-30 19:30,31,95.55,95.55,95.525,95.525,10
20130601|2013-05-30 20:00,31,95.35,95.475,95.35,95.475,3
20130601|2013-05-30 20:30,31,95.5,95.5,95.5,95.5,1
20130601|2013-05-30 22:00,31,95.475,95.525,95.475,95.525,45
20130601|2013-05-30 22:30,31,95.55,95.55,95.55,95.55,4
20130601|2013-05-30 23:30,31,95.575,95.575,95.575,95.575,4
20130601|2013-05-31 00:00,31,95.55,95.55,95.55,95.55,5
20130601|2013-05-31 00:30,31,95.575,95.575,95.575,95.575,4
20130601|2013-05-31 01:30,31,95.575,95.6,95.575,95.6,5
20130601|2013-05-31 02:00,31,95.6,95.6,95.6,95.6,1
20130601|2013-05-31 02:30,31,95.625,95.625,95.625,95.625,1
20130601|2013-05-31 03:00,31,95.625,95.625,95.625,95.625,4
20130601|2013-05-31 03:30,31,95.625,95.625,95.55,95.6,29
20130601|2013-05-31 04:30,31,95.6,95.6,95.6,95.6,9
20130601|2013-05-31 05:00,31,95.6,95.6,95.6,95.6,1
20130601|2013-05-31 05:30,31,95.575,95.6,95.575,95.575,3
20130601|2013-05-31 06:30,31,95.525,95.525,95.525,95.525,9
20130601|2013-05-31 07:00,31,95.525,95.7,95.525,95.7,153
20130601|2013-05-31 07:30,31,95.625,95.75,95.625,95.7,41
20130601|2013-05-31 08:00,31,95.6,95.725,95.525,95.575,94
20130601|2013-05-31 08:30,31,95.6,95.7,95.55,95.65,82
20130601|2013-05-31 09:00,31,95.65,95.85,95.3,95.55,1304
20130601|2013-05-31 09:30,31,95.55,95.7,95.45,95.65,615
20130601|2013-05-31 10:00,31,95.65,95.65,95.075,95.15,761
20130601|2013-05-31 10:30,31,95.15,95.425,95.05,95.375,554
20130601|2013-05-31 11:00,31,95.325,95.325,95,95.075,539
20130601|2013-05-31 11:30,31,95.05,95.175,95.025,95.125,166
20130601|2013-05-31 12:00,31,95.15,95.325,95.15,95.3,217
20130601|2013-05-31 12:30,31,95.3,95.675,95.275,95.625,816
20130601|2013-05-31 13:00,31,95.65,95.675,95.6,95.625,157
20130601|2013-05-31 13:30,31,95.625,95.75,95.6,95.75,53
20130601|2013-06-03 09:00,3,95.875,95.95,95.625,95.65,1320
20130601|2013-06-03 09:30,3,95.7,95.85,95.625,95.825,544
20130601|2013-06-03 10:00,3,95.8,95.875,95.35,95.425,718
20130601|2013-06-03 10:30,3,95.425,95.85,95.425,95.8,861
20130601|2013-06-03 11:00,3,95.75,95.775,95.5,95.725,253
20130601|2013-06-03 11:30,3,95.775,95.85,95.675,95.85,198
20130601|2013-06-03 12:00,3,95.85,95.9,95.675,95.8,242
20130601|2013-06-03 12:30,3,95.8,95.9,95.6,95.825,545
20130601|2013-06-03 13:00,3,95.8,95.875,95.775,95.85,239
20130601|2013-06-03 13:30,3,95.9,95.9,95.85,95.9,20
20130601|2013-06-03 14:00,3,95.875,95.9,95.85,95.9,15
20130601|2013-06-03 14:30,3,95.9,95.925,95.9,95.925,53
20130601|2013-06-03 15:00,3,95.925,96,95.925,95.975,113
20130601|2013-06-03 17:30,4,95.975,95.975,95.975,95.975,2
20130601|2013-06-03 18:00,4,95.925,95.925,95.925,95.925,1
20130601|2013-06-03 19:00,4,95.975,96.075,95.975,96.075,23
20130601|2013-06-03 20:00,4,96,96.025,96,96.025,8
20130601|2013-06-03 20:30,4,96,96.075,96,96.05,42
20130601|2013-06-03 21:00,4,96.1,96.1,95.875,95.875,27
20130601|2013-06-03 21:30,4,96.05,96.05,96.05,96.05,1
20130601|2013-06-03 22:30,4,96,96.075,96,96.05,14
20130601|2013-06-03 23:00,4,96.075,96.075,96.025,96.05,12
20130601|2013-06-03 23:30,4,96.025,96.075,96.025,96.075,7
20130601|2013-06-04 01:00,4,96.075,96.075,96.075,96.075,1
20130601|2013-06-04 01:30,4,96.075,96.1,96.075,96.1,32
20130601|2013-06-04 02:00,4,96.125,96.125,96.125,96.125,29
20130601|2013-06-04 02:30,4,96.125,96.175,96.125,96.175,20
20130601|2013-06-04 03:00,4,96.175,96.175,96.175,96.175,6
20130601|2013-06-04 03:30,4,96.125,96.125,96.1,96.1,9
20130601|2013-06-04 04:00,4,96.1,96.1,96.075,96.075,13
20130601|2013-06-04 05:00,4,96.05,96.05,96.05,96.05,5
20130601|2013-06-04 06:30,4,96.1,96.1,96.1,96.1,9
20130601|2013-06-04 07:00,4,96.1,96.2,96.1,96.2,144
20130601|2013-06-04 07:30,4,96.175,96.2,96.05,96.15,48
20130601|2013-06-04 08:00,4,96.1,96.175,95.975,96.15,65
20130601|2013-06-04 08:30,4,96.175,96.2,96.125,96.175,99
20130601|2013-06-04 09:00,4,96.2,96.4,96.025,96.325,746
20130601|2013-06-04 09:30,4,96.35,96.45,96.225,96.35,609
20130601|2013-06-04 10:00,4,96.375,96.5,96.35,96.375,351
20130601|2013-06-04 10:30,4,96.4,96.475,96.325,96.475,201
20130601|2013-06-04 11:00,4,96.475,96.575,96.475,96.55,225
20130601|2013-06-04 11:30,4,96.55,96.575,96.425,96.55,70
20130601|2013-06-04 12:00,4,96.55,96.6,96.425,96.425,176
20130601|2013-06-04 12:30,4,96.45,96.6,96.275,96.55,583
20130601|2013-06-04 13:00,4,96.525,96.575,96.5,96.575,161
20130601|2013-06-04 13:30,4,96.55,96.575,96.525,96.575,10
20130601|2013-06-04 14:00,4,96.575,96.6,96.575,96.6,24
20130601|2013-06-04 14:30,4,96.6,96.65,96.35,96.525,181
20130601|2013-06-04 15:00,4,96.525,96.525,96.525,96.525,35
20130601|2013-06-04 15:30,4,96.575,96.7,96.575,96.7,91
20130601|2013-06-04 18:00,5,96.65,96.65,96.65,96.65,1
20130601|2013-06-04 20:30,5,96.65,96.65,96.65,96.65,1
20130601|2013-06-04 21:30,5,96.6,96.6,96.6,96.6,2
20130601|2013-06-04 22:00,5,96.625,96.625,96.625,96.625,3
20130601|2013-06-04 22:30,5,96.625,96.7,96.625,96.7,12
20130601|2013-06-04 23:00,5,96.725,96.75,96.725,96.75,14
20130601|2013-06-05 01:00,5,96.8,96.8,96.8,96.8,3
20130601|2013-06-05 02:00,5,96.8,96.8,96.8,96.8,3
20130601|2013-06-05 03:30,5,96.85,96.85,96.85,96.85,1
20130601|2013-06-05 04:00,5,96.825,96.825,96.8,96.8,16
20130601|2013-06-05 04:30,5,96.8,96.8,96.8,96.8,1
20130601|2013-06-05 06:00,5,96.525,96.625,96.525,96.625,2
20130601|2013-06-05 06:30,5,96.65,96.75,96.65,96.75,62
20130601|2013-06-05 07:00,5,96.75,96.75,96.65,96.7,22
20130601|2013-06-05 07:30,5,96.7,96.7,96.175,96.225,249
20130601|2013-06-05 08:00,5,96.3,96.5,96.3,96.5,43
20130601|2013-06-05 08:30,5,96.45,96.45,96.225,96.35,169
20130601|2013-06-05 09:00,5,96.35,96.4,95.75,96.1,1451
20130601|2013-06-05 09:30,5,96.1,96.45,96.075,96.15,968
20130601|2013-06-05 10:00,5,96.175,96.275,96.025,96.175,314
20130601|2013-06-05 10:30,5,96.2,96.3,96.15,96.275,59
20130601|2013-06-05 11:00,5,96.3,96.6,96.25,96.425,411
20130601|2013-06-05 11:30,5,96.425,96.525,96.425,96.475,106
20130601|2013-06-05 12:00,5,96.525,96.575,96.425,96.475,53
20130601|2013-06-05 12:30,5,96.525,96.675,96.45,96.6,578
20130601|2013-06-05 13:00,5,96.625,96.625,96.575,96.6,137
20130601|2013-06-05 13:30,5,96.6,96.7,96.6,96.625,117
20130601|2013-06-05 14:00,5,96.65,96.65,96.6,96.6,4
20130601|2013-06-05 14:30,5,96.65,96.8,96.65,96.65,143
20130601|2013-06-05 15:00,5,96.675,96.75,96.65,96.65,62
20130601|2013-06-05 15:30,5,96.8,96.8,96.8,96.8,1
20130601|2013-06-05 17:00,6,96.675,96.725,96.65,96.65,6
20130601|2013-06-05 17:30,6,96.675,96.675,96.675,96.675,1
20130601|2013-06-05 18:00,6,96.75,96.75,96.75,96.75,10
20130601|2013-06-05 18:30,6,96.725,96.725,96.725,96.725,1
20130601|2013-06-05 19:00,6,96.75,96.95,96.75,96.95,37
20130601|2013-06-05 19:30,6,96.9,96.925,96.9,96.925,3
20130601|2013-06-05 20:00,6,96.925,96.925,96.925,96.925,6
20130601|2013-06-05 20:30,6,96.875,96.875,96.875,96.875,1
20130601|2013-06-05 21:00,6,96.925,96.925,96.9,96.9,13
20130601|2013-06-05 22:00,6,96.9,96.9,96.9,96.9,4
20130601|2013-06-05 22:30,6,96.925,96.925,96.925,96.925,3
20130601|2013-06-05 23:00,6,96.9,96.9,96.9,96.9,1
20130601|2013-06-05 23:30,6,96.9,96.925,96.9,96.925,3
20130601|2013-06-06 00:00,6,96.925,96.95,96.875,96.875,4
20130601|2013-06-06 01:00,6,96.95,96.95,96.95,96.95,1
20130601|2013-06-06 01:30,6,96.95,96.95,96.95,96.95,5
20130601|2013-06-06 02:00,6,96.95,96.975,96.95,96.975,6
20130601|2013-06-06 02:30,6,96.975,96.975,96.95,96.975,3
20130601|2013-06-06 03:00,6,96.95,96.975,96.9,96.975,15
20130601|2013-06-06 03:30,6,96.975,96.975,96.975,96.975,3
20130601|2013-06-06 04:30,6,96.975,96.975,96.975,96.975,5
20130601|2013-06-06 05:00,6,96.975,96.975,96.95,96.975,3
20130601|2013-06-06 05:30,6,96.95,96.975,96.85,96.85,5
20130601|2013-06-06 06:00,6,96.85,96.85,96.85,96.85,3
20130601|2013-06-06 06:30,6,96.85,97,96.85,96.975,77
20130601|2013-06-06 07:00,6,96.975,96.975,96.9,96.9,28
20130601|2013-06-06 07:30,6,96.9,97.1,96.9,97.075,151
20130601|2013-06-06 08:00,6,97.1,97.3,97.05,97.2,287
20130601|2013-06-06 08:30,6,97.2,97.2,96.975,97.125,187
20130601|2013-06-06 09:00,6,97.125,97.45,97,97.25,670
20130601|2013-06-06 09:30,6,97.225,97.675,97.225,97.3,888
20130601|2013-06-06 10:00,6,97.35,97.725,97.3,97.65,437
20130601|2013-06-06 10:30,6,97.65,97.675,97.35,97.45,417
20130601|2013-06-06 11:00,6,97.475,97.55,97.425,97.45,260
20130601|2013-06-06 11:30,6,97.525,97.525,97.225,97.275,390
20130601|2013-06-06 12:00,6,97.325,97.45,97.3,97.4,349
20130601|2013-06-06 12:30,6,97.4,97.45,97.275,97.325,660
20130601|2013-06-06 13:00,6,97.325,97.4,97.25,97.4,306
20130601|2013-06-06 13:30,6,97.375,97.375,97.35,97.35,22
20130601|2013-06-06 14:00,6,97.35,97.375,97.3,97.3,25
20130601|2013-06-06 14:30,6,97.325,97.375,97.2,97.225,80
20130601|2013-06-06 15:00,6,97.25,97.375,97.2,97.375,34
20130601|2013-06-06 15:30,6,97.375,97.375,96.975,97.2,118
20130601|2013-06-06 18:00,7,97.25,97.25,97.25,97.25,1
20130601|2013-06-06 21:00,7,97.2,97.2,97.2,97.2,4
20130601|2013-06-06 22:00,7,97.2,97.25,97.2,97.25,45
20130601|2013-06-07 02:00,7,97.2,97.2,97.2,97.2,1
20130601|2013-06-07 02:30,7,97.2,97.2,97.2,97.2,5
20130601|2013-06-07 06:00,7,97.2,97.275,97.2,97.275,71
20130601|2013-06-07 06:30,7,97.3,97.8,97.3,97.75,152
20130601|2013-06-07 07:00,7,97.65,97.65,97.425,97.55,121
20130601|2013-06-07 07:30,7,97.575,97.675,97.475,97.475,35
20130601|2013-06-07 08:00,7,97.5,97.7,97.5,97.625,62
20130601|2013-06-07 08:30,7,97.625,97.8,97.575,97.75,205
20130601|2013-06-07 09:00,7,97.8,98.1,97.75,97.875,729
20130601|2013-06-07 09:30,7,97.875,97.875,97.55,97.725,610
20130601|2013-06-07 10:00,7,97.65,97.975,97.65,97.975,303
20130601|2013-06-07 10:30,7,97.95,98.075,97.925,98.075,163
20130601|2013-06-07 11:00,7,98.1,98.1,97.975,98.05,297
20130601|2013-06-07 11:30,7,98.025,98.05,97.95,98,128
20130601|2013-06-07 12:00,7,98.025,98.075,97.975,98.05,359
20130601|2013-06-07 12:30,7,98.025,98.225,98.025,98.175,1062
20130601|2013-06-07 13:00,7,98.175,98.325,98.15,98.325,401
20130601|2013-06-07 13:30,7,98.275,98.4,98.275,98.35,67
20130601|2013-06-10 09:00,10,98.325,98.95,98.325,98.85,896
20130601|2013-06-10 09:30,10,98.9,99.15,98.875,99.125,897
20130601|2013-06-10 10:00,10,99.125,100.375,99.125,100.3,1633
20130601|2013-06-10 10:30,10,100.3,100.45,99.75,99.925,591
20130601|2013-06-10 11:00,10,99.925,99.95,99.45,99.6,443
20130601|2013-06-10 11:30,10,99.575,99.675,99.25,99.35,423
20130601|2013-06-10 12:00,10,99.525,99.7,99.45,99.7,78
20130601|2013-06-10 12:30,10,99.725,99.775,99.2,99.225,564
20130601|2013-06-10 13:00,10,99.225,99.475,99.2,99.35,235
20130601|2013-06-10 13:30,10,99.35,99.4,99.325,99.325,23
20130601|2013-06-10 14:00,10,99.425,99.425,99.325,99.325,9
20130601|2013-06-10 14:30,10,99.425,99.55,99.425,99.525,34
20130601|2013-06-10 15:00,10,99.55,99.7,99.55,99.7,21
20130601|2013-06-10 15:30,10,99.7,99.7,99.65,99.65,19
20130601|2013-06-10 17:00,11,99.725,99.75,99.7,99.7,13
20130601|2013-06-10 20:30,11,99.65,99.65,99.625,99.625,2
20130601|2013-06-10 21:00,11,99.675,99.7,99.675,99.7,4
20130601|2013-06-10 22:30,11,99.6,99.6,99.6,99.6,7
20130601|2013-06-10 23:00,11,99.7,99.7,99.6,99.7,11
20130601|2013-06-10 23:30,11,99.7,99.7,99.7,99.7,2
20130601|2013-06-11 01:30,11,99.7,99.7,99.7,99.7,2
20130601|2013-06-11 02:00,11,99.6,99.6,99.6,99.6,3
20130601|2013-06-11 02:30,11,99.6,99.7,99.6,99.7,4
20130601|2013-06-11 03:00,11,99.75,100.025,99.75,100.025,18
20130601|2013-06-11 04:00,11,100.025,100.15,100.025,100.15,15
20130601|2013-06-11 04:30,11,100.2,100.275,100.2,100.275,9
20130601|2013-06-11 05:00,11,100.35,100.35,100.35,100.35,2
20130601|2013-06-11 05:30,11,100.15,100.15,100.025,100.025,8
20130601|2013-06-11 06:00,11,99.95,99.95,99.95,99.95,3
20130601|2013-06-11 06:30,11,99.9,99.9,99.725,99.725,15
20130601|2013-06-11 07:00,11,100,100.075,100,100.075,2
20130601|2013-06-11 07:30,11,99.85,99.95,99.85,99.95,5
20130601|2013-06-11 08:00,11,99.95,100,99.9,99.95,61
20130601|2013-06-11 08:30,11,99.975,100.575,99.975,100.55,369
20130601|2013-06-11 09:00,11,100.55,100.55,100.15,100.25,567
20130601|2013-06-11 09:30,11,100.275,100.4,100.125,100.275,203
20130601|2013-06-11 10:00,11,100.225,100.3,100.2,100.25,13
20130601|2013-06-11 11:30,11,100.35,100.35,100.2,100.2,111
20130601|2013-06-11 12:00,11,100.2,100.35,100.125,100.325,231
20130601|2013-06-11 12:30,11,100.3,100.35,100.15,100.25,328
20130601|2013-06-11 13:00,11,100.25,100.4,100.25,100.3,371
20130601|2013-06-11 13:30,11,100.3,100.3,100.25,100.3,10
20130601|2013-06-11 14:00,11,100.325,100.35,100.325,100.35,14
20130601|2013-06-11 14:30,11,100.3,100.3,100.3,100.3,3
20130601|2013-06-11 15:00,11,100.35,100.525,100.35,100.525,122
20130601|2013-06-11 15:30,11,100.55,100.575,100.5,100.525,53
20130601|2013-06-11 17:00,12,100.625,100.625,100.475,100.475,12
20130601|2013-06-11 17:30,12,100.65,100.85,100.65,100.8,50
20130601|2013-06-11 18:30,12,100.65,100.65,100.6,100.6,20
20130601|2013-06-11 19:00,12,100.8,100.8,100.8,100.8,1
20130601|2013-06-11 20:00,12,100.7,100.7,100.625,100.625,4
20130601|2013-06-11 20:30,12,100.7,100.7,100.7,100.7,2
20130601|2013-06-11 22:00,12,100.7,100.7,100.7,100.7,8
20130601|2013-06-11 22:30,12,100.8,100.8,100.8,100.8,2
20130601|2013-06-11 23:30,12,100.8,100.8,100.8,100.8,7
20130601|2013-06-12 02:30,12,100.8,100.8,100.8,100.8,1
20130601|2013-06-12 03:00,12,100.8,100.825,100.7,100.825,18
20130601|2013-06-12 03:30,12,100.875,100.975,100.875,100.975,6
20130601|2013-06-12 04:00,12,101,101,100.975,100.975,2
20130601|2013-06-12 06:00,12,100.9,100.925,100.9,100.925,2
20130601|2013-06-12 06:30,12,100.95,100.95,100.85,100.85,2
20130601|2013-06-12 07:00,12,100.925,101.05,100.925,100.95,57
20130601|2013-06-12 07:30,12,101.025,101.1,100.975,101.05,42
20130601|2013-06-12 08:00,12,101,101.075,100.9,101,52
20130601|2013-06-12 08:30,12,100.975,101.05,100.925,101.025,43
20130601|2013-06-12 09:00,12,101.025,101.1,100.85,101.075,286
20130601|2013-06-12 09:30,12,101.075,101.15,100.8,100.8,254
20130601|2013-06-12 10:00,12,100.85,100.9,100.375,100.375,269
20130601|2013-06-12 10:30,12,100.375,100.95,100.375,100.95,152
20130601|2013-06-12 11:00,12,100.825,100.975,100.825,100.825,100
20130601|2013-06-12 11:30,12,100.95,101.225,100.825,101.175,108
20130601|2013-06-12 12:00,12,101.125,101.225,101.05,101.125,62
20130601|2013-06-12 12:30,12,101.05,101.1,100.95,100.95,123
20130601|2013-06-12 13:00,12,100.95,101,100.875,100.925,81
20130601|2013-06-12 13:30,12,101,101.125,101,101,22
20130601|2013-06-12 14:30,12,101.05,101.05,101.05,101.05,18
20130601|2013-06-12 15:00,12,101.075,101.5,101.075,101.425,225
20130601|2013-06-12 15:30,12,101.45,101.45,101.35,101.35,105
20130601|2013-06-12 17:00,13,101.45,101.55,101.4,101.55,5
20130601|2013-06-12 18:00,13,101.45,101.45,101.45,101.45,2
20130601|2013-06-12 19:00,13,101.5,101.5,101.5,101.5,2
20130601|2013-06-12 19:30,13,101.5,101.5,101.5,101.5,4
20130601|2013-06-12 20:00,13,101.5,101.5,101.5,101.5,10
20130601|2013-06-13 00:00,13,101.5,101.5,101.5,101.5,1
20130601|2013-06-13 01:30,13,101.425,101.425,101.375,101.375,14
20130601|2013-06-13 02:00,13,101.35,101.35,101.35,101.35,2
20130601|2013-06-13 03:00,13,101.325,101.325,101.325,101.325,2
20130601|2013-06-13 03:30,13,101.325,101.325,101.325,101.325,2
20130601|2013-06-13 04:00,13,101.325,101.325,101.325,101.325,4
20130601|2013-06-13 04:30,13,101.3,101.3,101.3,101.3,2
20130601|2013-06-13 05:00,13,101.275,101.275,101.25,101.25,3
20130601|2013-06-13 06:00,13,101.25,101.25,101.25,101.25,1
20130601|2013-06-13 06:30,13,101.25,101.25,101.25,101.25,3
20130601|2013-06-13 07:00,13,101.25,101.25,101.1,101.1,40
20130601|2013-06-13 07:30,13,101.125,101.25,101.125,101.175,37
20130601|2013-06-13 08:00,13,101.175,101.325,101.175,101.325,15
20130601|2013-06-13 08:30,13,101.275,101.4,101.225,101.4,105
20130601|2013-06-13 09:00,13,101.4,101.45,101.25,101.425,229
20130601|2013-06-13 09:30,13,101.45,101.625,101.375,101.55,276
20130601|2013-06-13 10:00,13,101.55,101.625,101.425,101.6,170
20130601|2013-06-13 10:30,13,101.575,101.75,101.475,101.75,240
20130601|2013-06-13 11:00,13,101.725,101.85,101.65,101.825,117
20130601|2013-06-13 11:30,13,101.8,101.975,101.8,101.9,136
20130601|2013-06-13 12:00,13,101.9,101.925,101.675,101.75,247
20130601|2013-06-13 12:30,13,101.725,101.8,101.5,101.6,255
20130601|2013-06-13 13:00,13,101.65,101.8,101.65,101.75,61
20130601|2013-06-13 13:30,13,101.8,101.8,101.7,101.725,18
20130601|2013-06-13 14:00,13,101.675,101.925,101.675,101.9,29
20130601|2013-06-13 14:30,13,101.9,101.975,101.75,101.75,14
20130601|2013-06-13 15:00,13,101.9,101.975,101.8,101.925,89
20130601|2013-06-13 15:30,13,101.925,101.925,101.9,101.9,7
20130601|2013-06-13 19:00,14,101.75,101.75,101.75,101.75,1
20130601|2013-06-13 20:00,14,101.925,101.925,101.725,101.725,4
20130601|2013-06-13 21:00,14,101.75,101.75,101.75,101.75,1
20130601|2013-06-13 23:00,14,101.925,101.925,101.925,101.925,3
20130601|2013-06-14 03:30,14,101.925,101.925,101.925,101.925,2
20130601|2013-06-14 06:30,14,101.75,101.75,101.725,101.725,5
20130601|2013-06-14 07:00,14,101.925,101.925,101.925,101.925,7
20130601|2013-06-14 07:30,14,101.825,101.925,101.825,101.925,22
20130601|2013-06-14 08:00,14,101.925,101.925,101.7,101.75,57
20130601|2013-06-14 08:30,14,101.7,101.9,101.65,101.7,169
20130601|2013-06-14 09:00,14,101.8,102.2,101.8,102.175,439
20130601|2013-06-14 09:30,14,102.15,102.25,102.075,102.25,466
20130601|2013-06-14 10:00,14,102.275,102.35,102.225,102.3,226
20130601|2013-06-14 10:30,14,102.3,102.35,102.275,102.35,113
20130601|2013-06-14 11:00,14,102.35,102.4,102.3,102.375,103
20130601|2013-06-14 11:30,14,102.375,102.45,102.25,102.25,396
20130701|2012-02-21 11:00,21,92,92,92,92,1
20130701|2012-02-23 09:30,23,92,92,92,92,1
20130701|2012-02-23 12:00,23,91.75,91.75,91.75,91.75,1
20130701|2012-02-27 09:30,27,92,92,92,92,9
20130701|2012-02-27 12:00,27,91.55,91.55,91.5,91.5,2
20130701|2012-03-01 09:00,1,91.725,91.725,91.725,91.725,1
20130701|2012-03-01 10:00,1,91.75,91.75,91.75,91.75,1
20130701|2012-03-28 09:00,28,89,89,89,89,1
20130701|2012-03-29 10:00,29,88.825,88.825,88.825,88.825,1
20130701|2012-04-11 09:00,11,89.8,89.8,89.8,89.8,2
20130701|2012-04-11 09:30,11,89.45,89.5,89.425,89.5,6
20130701|2012-04-11 12:30,11,89.9,89.9,89.9,89.9,2
20130701|2012-04-11 17:00,12,89.9,89.9,89.9,89.9,9
20130701|2012-04-11 17:30,12,90,90,90,90,1
20130701|2012-04-11 20:30,12,90,90,90,90,1
20130701|2012-04-11 21:00,12,89.9,89.9,89.9,89.9,2
20130701|2012-04-12 05:30,12,90,90,90,90,23
20130701|2012-04-12 06:30,12,90,90,90,90,1
20130701|2012-04-12 13:00,12,90.075,90.3,90.075,90.3,2
20130701|2012-04-13 09:30,13,89,89,89,89,1
20130701|2012-04-13 10:30,13,88.5,88.5,88.5,88.5,1
20130701|2012-04-13 12:30,13,88.5,88.5,88.5,88.5,1
20130701|2012-04-16 09:00,16,88.8,88.8,88.8,88.8,4
20130701|2012-04-16 10:30,16,86.85,86.85,86.85,86.85,1
20130701|2012-04-16 12:30,16,87,87,87,87,5
20130701|2012-04-17 12:00,17,86.5,86.9,86.5,86.9,2
20130701|2012-04-18 09:00,18,86.5,86.5,86.5,86.5,1
20130701|2012-04-20 09:30,20,85.95,85.95,85.95,85.95,1
20130701|2012-04-30 09:00,30,86.125,86.125,86.125,86.125,1
20130701|2012-04-30 11:30,30,86.175,86.175,86.175,86.175,1
20130701|2012-05-02 08:00,2,87.25,87.25,87.25,87.25,1
20130701|2012-05-02 09:30,2,87.25,87.25,87.25,87.25,2
20130701|2012-05-04 12:00,4,86.1,86.1,86.1,86.1,2
20130701|2012-05-04 12:30,4,86.1,86.1,86.1,86.1,7
20130701|2012-05-07 10:30,7,85.85,85.85,85.8,85.8,10
20130701|2012-05-07 11:30,7,85.325,85.325,85.325,85.325,1
20130701|2012-05-07 12:30,7,86.275,86.275,86.275,86.275,1
20130701|2012-05-09 12:30,9,86.7,86.7,86.7,86.7,1
20130701|2012-05-09 13:00,9,86.6,86.6,86.6,86.6,1
20130701|2012-05-10 08:30,10,86.05,86.05,86.05,86.05,1
20130701|2012-05-10 09:00,10,85.95,85.95,85.55,85.55,9
20130701|2012-05-10 09:30,10,85.5,85.5,85,85,11
20130701|2012-05-10 10:00,10,85.125,85.125,85,85,14
20130701|2012-05-10 11:00,10,85,85,85,85,3
20130701|2012-05-10 11:30,10,85,85,85,85,1
20130701|2012-05-10 12:00,10,84.9,84.9,84.9,84.9,32
20130701|2012-05-10 12:30,10,85,85,85,85,2
20130701|2012-05-14 09:00,14,84.775,84.775,84.7,84.7,7
20130701|2012-05-14 09:30,14,84.7,84.7,84.7,84.7,32
20130701|2012-05-14 13:00,14,84.85,84.85,84.85,84.85,2
20130701|2012-05-15 09:30,15,85.5,85.5,85.45,85.45,10
20130701|2012-05-15 10:00,15,85.5,85.5,85.5,85.5,4
20130701|2012-05-15 10:30,15,85.5,86,85.5,86,8
20130701|2012-05-15 11:00,15,86,86,86,86,1
20130701|2012-05-15 11:30,15,86,86,86,86,1
20130701|2012-05-15 12:00,15,86,86,86,86,7
20130701|2012-05-15 12:30,15,86.05,86.05,86.05,86.05,7
20130701|2012-05-15 13:00,15,86.05,86.05,86.05,86.05,3
20130701|2012-05-17 09:30,17,86.7,86.7,86.7,86.7,1
20130701|2012-05-17 10:30,17,86.65,86.65,86.65,86.65,1
20130701|2012-05-17 11:00,17,86.6,86.9,86.6,86.9,2
20130701|2012-05-17 13:00,17,86.9,86.9,86.9,86.9,5
20130701|2012-05-17 14:30,17,87,87,87,87,2
20130701|2012-05-18 09:30,18,87.2,87.2,87.2,87.2,2
20130701|2012-05-18 10:00,18,87.25,87.25,87.25,87.25,2
20130701|2012-05-18 11:30,18,87.25,87.25,87.25,87.25,1
20130701|2012-05-18 12:00,18,87.5,87.5,87.5,87.5,2
20130701|2012-05-21 09:30,21,87.1,87.2,87.1,87.1,4
20130701|2012-05-21 10:00,21,87.25,87.25,87.25,87.25,2
20130701|2012-05-21 11:00,21,87.375,87.375,87.375,87.375,1
20130701|2012-05-21 12:00,21,87.45,87.45,87.45,87.45,5
20130701|2012-05-22 09:30,22,87.1,87.1,87.1,87.1,1
20130701|2012-05-22 10:00,22,87.5,87.5,87.5,87.5,1
20130701|2012-05-22 12:30,22,87,87.05,87,87,4
20130701|2012-05-23 01:00,23,86.475,86.475,86.475,86.475,9
20130701|2012-05-23 02:30,23,86.475,86.475,86.475,86.475,1
20130701|2012-05-23 09:30,23,86.425,86.6,86.425,86.5,11
20130701|2012-05-23 10:00,23,86.45,86.5,86.45,86.5,11
20130701|2012-05-23 12:30,23,87.05,87.05,87.05,87.05,8
20130701|2012-05-24 10:00,24,86.9,86.925,86.9,86.925,8
20130701|2012-05-24 10:30,24,86.9,86.9,86.9,86.9,7
20130701|2012-05-24 11:00,24,87.025,87.025,87.025,87.025,1
20130701|2012-05-24 12:30,24,87.05,87.05,87.05,87.05,1
20130701|2012-05-25 09:00,25,87,87,87,87,7
20130701|2012-05-25 13:00,25,86.825,86.825,86.8,86.8,4
20130701|2012-05-29 09:00,29,86.975,87.25,86.975,87.25,5
20130701|2012-05-29 09:30,29,87.25,87.25,87.25,87.25,2
20130701|2012-05-29 10:00,29,87.1,87.1,87.1,87.1,1
20130701|2012-05-29 12:30,29,86.9,87.1,86.9,87.1,10
20130701|2012-05-29 13:00,29,87.275,87.275,87.175,87.175,7
20130701|2012-05-30 08:30,30,86.8,86.8,86.8,86.8,5
20130701|2012-05-30 10:00,30,86.8,86.8,86.8,86.8,5
20130701|2012-05-30 11:00,30,87.075,87.075,87.075,87.075,5
20130701|2012-05-30 11:30,30,87.05,87.3,87.05,87.3,6
20130701|2012-05-30 12:30,30,87,87,87,87,2
20130701|2012-05-30 13:00,30,87.075,87.075,87.075,87.075,2
20130701|2012-05-30 15:00,30,87.175,87.175,87.175,87.175,1
20130701|2012-05-31 07:30,31,87.125,87.25,87.075,87.25,11
20130701|2012-05-31 08:00,31,87.25,87.25,87.25,87.25,4
20130701|2012-05-31 08:30,31,87.5,87.5,87.5,87.5,7
20130701|2012-05-31 09:00,31,87.7,87.7,87.7,87.7,2
20130701|2012-05-31 09:30,31,87.75,87.75,87.75,87.75,2
20130701|2012-05-31 10:00,31,87.6,87.8,87.6,87.8,19
20130701|2012-05-31 10:30,31,88,88,88,88,16
20130701|2012-05-31 12:30,31,87.75,87.75,87.75,87.75,9
20130701|2012-05-31 14:00,31,87.825,87.825,87.825,87.825,1
20130701|2012-06-01 06:30,1,88,88,88,88,1
20130701|2012-06-01 10:00,1,87.975,88.025,87.975,88,6
20130701|2012-06-01 10:30,1,88,88.025,88,88,5
20130701|2012-06-01 11:00,1,87.75,87.75,87.75,87.75,2
20130701|2012-06-01 12:30,1,87.65,87.85,87.65,87.85,6
20130701|2012-06-01 13:00,1,87.8,87.8,87.8,87.8,1
20130701|2012-06-04 09:00,4,88.25,88.325,88.2,88.2,7
20130701|2012-06-04 09:30,4,88.5,88.5,88.5,88.5,3
20130701|2012-06-04 10:30,4,88.75,88.75,88.675,88.675,2
20130701|2012-06-04 11:00,4,88.75,88.8,88.7,88.7,12
20130701|2012-06-04 11:30,4,88.7,88.7,88.5,88.5,20
20130701|2012-06-04 12:30,4,88.625,88.625,88.625,88.625,1
20130701|2012-06-04 13:00,4,88.625,88.625,88.55,88.55,2
20130701|2012-06-04 14:00,4,88.425,88.425,88.425,88.425,1
20130701|2012-06-05 08:00,5,88.55,88.55,88.55,88.55,1
20130701|2012-06-05 09:30,5,88.4,88.4,88.3,88.3,46
20130701|2012-06-05 11:00,5,88.9,88.9,88.9,88.9,3
20130701|2012-06-05 11:30,5,88.725,88.725,88.725,88.725,1
20130701|2012-06-05 12:00,5,88.725,88.725,88.7,88.7,12
20130701|2012-06-05 12:30,5,88.55,88.55,88.35,88.525,101
20130701|2012-06-05 20:30,6,88.525,88.525,88.525,88.525,4
20130701|2012-06-05 21:00,6,88.525,88.525,88.525,88.525,1
20130701|2012-06-06 08:30,6,88.75,88.75,88.75,88.75,5
20130701|2012-06-06 11:00,6,88.75,88.75,88.75,88.75,6
20130701|2012-06-06 12:30,6,88.75,88.85,88.75,88.85,16
20130701|2012-06-07 09:30,7,88.25,88.25,88.25,88.25,1
20130701|2012-06-07 10:30,7,88.875,88.9,88.875,88.9,17
20130701|2012-06-07 11:00,7,88.7,88.7,88.65,88.65,9
20130701|2012-06-07 11:30,7,88.65,88.65,88.65,88.65,2
20130701|2012-06-07 12:00,7,88.65,88.95,88.65,88.95,21
20130701|2012-06-07 12:30,7,88.95,88.95,88.95,88.95,3
20130701|2012-06-08 08:00,8,88.45,88.45,88.45,88.45,1
20130701|2012-06-08 09:00,8,88.85,88.85,88.85,88.85,2
20130701|2012-06-08 10:30,8,88.775,88.775,88.775,88.775,1
20130701|2012-06-08 11:30,8,88.75,88.75,88.375,88.375,17
20130701|2012-06-08 12:30,8,88.625,88.625,88.625,88.625,2
20130701|2012-06-08 13:00,8,88.25,88.25,88.25,88.25,1
20130701|2012-06-11 10:00,11,88.425,88.425,88.425,88.425,1
20130701|2012-06-11 12:00,11,88.425,88.425,88.425,88.425,1
20130701|2012-06-12 05:30,12,88.475,88.475,88.475,88.475,2
20130701|2012-06-12 08:30,12,88.25,88.25,88.25,88.25,1
20130701|2012-06-12 10:00,12,88.15,88.15,88.15,88.15,1
20130701|2012-06-12 10:30,12,88.325,88.325,88.325,88.325,1
20130701|2012-06-12 11:30,12,88.15,88.175,88.15,88.175,5
20130701|2012-06-12 12:00,12,87.8,87.8,87.75,87.75,7
20130701|2012-06-12 12:30,12,88.15,88.15,88.05,88.05,25
20130701|2012-06-12 14:30,12,88.05,88.05,88.05,88.05,1
20130701|2012-06-13 07:00,13,88.4,88.4,88.4,88.4,1
20130701|2012-06-13 09:30,13,87.9,87.9,87.9,87.9,1
20130701|2012-06-13 10:00,13,87.85,88,87.85,88,6
20130701|2012-06-13 10:30,13,87.8,87.975,87.8,87.925,5
20130701|2012-06-13 11:00,13,88,88,88,88,4
20130701|2012-06-13 12:00,13,88.25,88.25,88.1,88.1,8
20130701|2012-06-13 12:30,13,88.1,88.1,88.1,88.1,1
20130701|2012-06-14 10:00,14,88.15,88.15,88.15,88.15,1
20130701|2012-06-14 10:30,14,88.1,88.1,88.1,88.1,2
20130701|2012-06-14 11:00,14,88.175,88.2,88.175,88.2,2
20130701|2012-06-14 12:30,14,88.1,88.225,88.1,88.225,4
20130701|2012-06-14 13:30,14,87.8,87.8,87.8,87.8,1
20130701|2012-06-14 14:00,14,87.625,87.625,87.625,87.625,15
20130701|2012-06-14 14:30,14,87.625,87.625,87.625,87.625,9
20130701|2012-06-14 15:00,14,87.6,87.6,87.6,87.6,1
20130701|2012-06-15 08:30,15,88.05,88.05,88.05,88.05,2
20130701|2012-06-15 09:00,15,88.05,88.05,88.05,88.05,1
20130701|2012-06-15 09:30,15,87.6,87.8,87.575,87.8,3
20130701|2012-06-15 10:00,15,87.8,88.1,87.8,88.1,19
20130701|2012-06-15 10:30,15,88,88,88,88,1
20130701|2012-06-15 11:00,15,88.075,88.075,88.075,88.075,5
20130701|2012-06-15 12:00,15,87.8,87.8,87.7,87.7,14
20130701|2012-06-15 12:30,15,87.7,87.7,87.625,87.625,9
20130701|2012-06-15 13:00,15,87.05,87.05,87.05,87.05,1
20130701|2012-06-18 09:30,18,87.75,87.75,87.75,87.75,5
20130701|2012-06-18 10:00,18,87.9,87.9,87.9,87.9,1
20130701|2012-06-18 10:30,18,87.925,87.925,87.925,87.925,3
20130701|2012-06-18 12:30,18,88,88.1,87.65,87.65,10
20130701|2012-06-18 13:00,18,87.55,87.55,87.45,87.45,5
20130701|2012-06-18 15:00,18,87.45,87.45,87.45,87.45,1
20130701|2012-06-19 08:00,19,87.3,87.3,87.3,87.3,1
20130701|2012-06-19 08:30,19,87.325,87.325,87.3,87.3,5
20130701|2012-06-19 09:30,19,87.8,87.8,87.8,87.8,3
20130701|2012-06-19 10:30,19,87.975,88,87.975,88,4
20130701|2012-06-19 12:00,19,87.925,87.925,87.925,87.925,3
20130701|2012-06-19 13:30,19,87.875,87.875,87.775,87.775,2
20130701|2012-06-20 09:00,20,88.2,88.2,88.2,88.2,3
20130701|2012-06-20 09:30,20,88.2,88.2,88.2,88.2,2
20130701|2012-06-20 10:00,20,88.2,88.2,88.2,88.2,2
20130701|2012-06-20 10:30,20,88.225,88.275,88.225,88.275,6
20130701|2012-06-20 11:00,20,88.275,88.275,88.275,88.275,1
20130701|2012-06-20 11:30,20,88.2,88.3,88.2,88.3,3
20130701|2012-06-20 12:00,20,88.125,88.125,88.125,88.125,1
20130701|2012-06-21 10:00,21,88.25,88.25,88.25,88.25,2
20130701|2012-06-21 12:30,21,88,88,88,88,2
20130701|2012-06-22 07:00,22,88,88,88,88,2
20130701|2012-06-22 09:00,22,87.75,87.75,87.5,87.5,45
20130701|2012-06-22 09:30,22,87.775,87.775,87.7,87.7,15
20130701|2012-06-22 10:30,22,87.7,87.8,87.7,87.8,18
20130701|2012-06-22 11:00,22,87.7,87.7,87.7,87.7,10
20130701|2012-06-22 12:00,22,87.65,87.65,87.65,87.65,1
20130701|2012-06-22 12:30,22,87.8,87.95,87.8,87.95,4
20130701|2012-06-22 13:00,22,87.825,87.825,87.825,87.825,1
20130701|2012-06-25 09:00,25,88,88,88,88,2
20130701|2012-06-25 09:30,25,88.225,88.225,88.225,88.225,2
20130701|2012-06-25 10:30,25,88.1,88.1,88.1,88.1,3
20130701|2012-06-25 12:00,25,87.9,87.9,87.9,87.9,2
20130701|2012-06-25 12:30,25,87.5,87.5,87.5,87.5,1
20130701|2012-06-25 13:30,25,87.375,87.375,87.375,87.375,1
20130701|2012-06-25 14:00,25,87.375,87.375,87.375,87.375,2
20130701|2012-06-26 08:00,26,87.375,87.375,87.375,87.375,1
20130701|2012-06-26 09:00,26,87.5,87.5,87.5,87.5,1
20130701|2012-06-26 09:30,26,87.625,87.625,87.625,87.625,1
20130701|2012-06-26 10:00,26,87.575,87.625,87.575,87.625,2
20130701|2012-06-26 11:00,26,87.325,87.325,87.325,87.325,5
20130701|2012-06-26 11:30,26,87.525,87.525,87.45,87.45,2
20130701|2012-06-26 12:00,26,87.45,87.45,87.45,87.45,2
20130701|2012-06-26 13:30,26,87.4,87.4,87.4,87.4,1
20130701|2012-06-26 15:00,26,87.35,87.35,87.35,87.35,1
20130701|2012-06-27 09:30,27,87.85,88.275,87.85,88.275,21
20130701|2012-06-27 10:00,27,87.975,88.05,87.975,88.05,2
20130701|2012-06-27 10:30,27,88.05,88.05,88.05,88.05,2
20130701|2012-06-27 12:00,27,88.175,88.3,88.1,88.1,10
20130701|2012-06-27 12:30,27,87.95,87.95,87.95,87.95,2
20130701|2012-06-27 13:00,27,88.175,88.175,88.175,88.175,1
20130701|2012-06-27 18:00,28,88.2,88.2,88.2,88.2,1
20130701|2012-06-27 20:30,28,88.2,88.2,88.2,88.2,3
20130701|2012-06-28 09:00,28,87.9,87.9,87.9,87.9,1
20130701|2012-06-28 09:30,28,87.9,87.9,87.9,87.9,2
20130701|2012-06-28 10:00,28,88.175,88.175,88.175,88.175,1
20130701|2012-06-28 10:30,28,88.2,88.275,88.2,88.275,14
20130701|2012-06-28 11:00,28,88.45,88.45,88.4,88.45,4
20130701|2012-06-28 11:30,28,88.45,88.5,88.3,88.3,32
20130701|2012-06-28 12:00,28,88.4,88.5,88.4,88.5,8
20130701|2012-06-28 12:30,28,88.525,88.525,88.5,88.5,3
20130701|2012-06-28 13:00,28,88.65,88.65,88.65,88.65,1
20130701|2012-06-28 19:00,29,88.525,88.525,88.4,88.4,10
20130701|2012-06-29 10:00,29,88.625,88.625,88.6,88.6,3
20130701|2012-06-29 11:00,29,88.75,88.975,88.75,88.95,22
20130701|2012-06-29 11:30,29,88.95,89.2,88.95,88.975,33
20130701|2012-06-29 12:30,29,89.275,89.5,89.275,89.5,46
20130701|2012-06-29 13:00,29,89.65,89.65,89.5,89.5,5
20130701|2012-06-29 13:30,29,89.4,89.4,89.35,89.35,2
20130701|2012-07-02 09:00,2,89.8,90,89.8,90,33
20130701|2012-07-02 09:30,2,89.975,90,89.975,90,8
20130701|2012-07-02 10:00,2,89.725,89.725,89.725,89.725,1
20130701|2012-07-02 11:30,2,89.675,89.675,89.625,89.625,3
20130701|2012-07-02 12:30,2,89.8,89.8,89.8,89.8,1
20130701|2012-07-03 09:00,3,89.95,89.95,89.95,89.95,3
20130701|2012-07-03 10:00,3,89.8,89.8,89.8,89.8,1
20130701|2012-07-03 11:00,3,90,90.1,90,90.1,10
20130701|2012-07-03 11:30,3,90.15,90.225,90.15,90.225,3
20130701|2012-07-03 12:00,3,90.5,90.5,90.5,90.5,1
20130701|2012-07-05 09:00,5,90.5,90.5,90.5,90.5,1
20130701|2012-07-05 09:30,5,90.4,90.5,90.4,90.5,4
20130701|2012-07-05 10:00,5,90.475,90.5,90.475,90.5,12
20130701|2012-07-05 10:30,5,90.5,90.5,90.5,90.5,1
20130701|2012-07-05 11:00,5,90.5,90.5,89.85,89.85,18
20130701|2012-07-05 11:30,5,90.15,90.15,90.15,90.15,2
20130701|2012-07-05 12:00,5,90.375,90.425,90.375,90.425,2
20130701|2012-07-05 13:00,5,90.6,90.6,90.6,90.6,2
20130701|2012-07-05 14:00,5,90.75,90.75,90.75,90.75,1
20130701|2012-07-05 14:30,5,90.75,90.75,90.75,90.75,4
20130701|2012-07-05 22:00,6,90.6,90.6,90.45,90.45,7
20130701|2012-07-06 02:00,6,90.6,90.6,90.6,90.6,3
20130701|2012-07-06 05:30,6,90.4,90.4,90.4,90.4,2
20130701|2012-07-06 06:00,6,90.6,90.6,90.6,90.6,5
20130701|2012-07-06 06:30,6,90.6,90.6,90.55,90.55,5
20130701|2012-07-06 08:00,6,90.35,90.35,90.35,90.35,2
20130701|2012-07-06 09:00,6,90.35,90.65,90.35,90.65,11
20130701|2012-07-06 09:30,6,90.55,90.55,90.55,90.55,1
20130701|2012-07-06 10:00,6,90.5,90.65,90.5,90.65,2
20130701|2012-07-06 10:30,6,90.675,90.675,90.675,90.675,1
20130701|2012-07-06 11:00,6,90.65,90.775,90.65,90.75,4
20130701|2012-07-06 12:00,6,90.425,90.425,90.425,90.425,2
20130701|2012-07-06 12:30,6,90.625,90.625,90.625,90.625,2
20130701|2012-07-09 09:00,9,91.475,91.725,91.475,91.6,6
20130701|2012-07-09 09:30,9,91.65,92.35,91.65,92.35,18
20130701|2012-07-09 10:00,9,92.35,92.675,92.35,92.675,17
20130701|2012-07-09 11:00,9,92.6,92.65,92.6,92.65,10
20130701|2012-07-09 11:30,9,92.925,93,92.925,93,11
20130701|2012-07-09 12:00,9,93.6,93.7,93.6,93.7,10
20130701|2012-07-09 12:30,9,93.7,93.7,93.675,93.675,4
20130701|2012-07-09 17:00,10,93.35,93.35,93.25,93.25,10
20130701|2012-07-09 19:30,10,93.1,93.1,93.1,93.1,10
20130701|2012-07-09 20:00,10,93.05,93.05,93.05,93.05,10
20130701|2012-07-10 03:30,10,93.6,93.6,93.6,93.6,1
20130701|2012-07-10 06:30,10,93.625,93.625,93.625,93.625,1
20130701|2012-07-10 08:00,10,93.5,93.5,93.5,93.5,2
20130701|2012-07-10 09:00,10,93.2,93.2,93.05,93.05,6
20130701|2012-07-10 10:30,10,93.6,93.65,93.6,93.65,2
20130701|2012-07-10 11:30,10,93.55,93.65,93.55,93.65,10
20130701|2012-07-10 12:00,10,93.7,93.9,93.7,93.8,38
20130701|2012-07-10 12:30,10,93.8,93.8,93.675,93.675,14
20130701|2012-07-10 14:30,10,93.525,93.525,93.4,93.4,8
20130701|2012-07-10 15:30,10,93.325,93.5,93.325,93.5,2
20130701|2012-07-11 03:00,11,93.775,93.775,93.775,93.775,1
20130701|2012-07-11 04:30,11,93.5,93.5,93.5,93.5,10
20130701|2012-07-11 07:30,11,93.65,94.5,93.65,94.45,15
20130701|2012-07-11 08:00,11,94.45,94.6,94.45,94.6,6
20130701|2012-07-11 08:30,11,94.5,94.5,94.5,94.5,9
20130701|2012-07-11 09:00,11,94.5,94.5,94.4,94.4,22
20130701|2012-07-11 09:30,11,94.325,94.325,94.3,94.325,13
20130701|2012-07-11 10:00,11,94.4,94.675,94.225,94.675,39
20130701|2012-07-11 10:30,11,94.5,94.5,93.975,94.35,60
20130701|2012-07-11 11:00,11,94.35,95,94.225,94.975,210
20130701|2012-07-11 11:30,11,94.95,95,94.85,94.85,30
20130701|2012-07-11 12:00,11,94.775,94.8,94.45,94.45,33
20130701|2012-07-11 12:30,11,94.45,94.575,93.7,93.7,18
20130701|2012-07-11 13:00,11,93.55,93.6,93.2,93.2,89
20130701|2012-07-11 13:30,11,93.2,93.25,93.2,93.25,30
20130701|2012-07-11 14:00,11,93.25,93.25,93.25,93.25,1
20130701|2012-07-11 14:30,11,93.25,93.25,93.25,93.25,6
20130701|2012-07-11 15:00,11,93.25,93.25,93.25,93.25,1
20130701|2012-07-11 15:30,11,93.1,93.1,92.825,92.825,4
20130701|2012-07-11 17:00,12,93.85,94,93.85,94,2
20130701|2012-07-11 17:30,12,93.8,93.8,93.75,93.75,3
20130701|2012-07-12 01:30,12,93.75,93.75,93.75,93.75,1
20130701|2012-07-12 02:00,12,93.75,93.75,93.75,93.75,1
20130701|2012-07-12 07:00,12,93.25,93.25,93.25,93.25,1
20130701|2012-07-12 08:30,12,93.6,93.7,93.525,93.575,22
20130701|2012-07-12 09:00,12,93.575,93.7,93.45,93.65,7
20130701|2012-07-12 09:30,12,93.65,93.75,93.5,93.725,38
20130701|2012-07-12 10:00,12,93.75,93.85,93.75,93.85,6
20130701|2012-07-12 10:30,12,93.65,93.775,93.525,93.625,10
20130701|2012-07-12 11:00,12,93.75,93.8,93.7,93.7,6
20130701|2012-07-12 11:30,12,93.8,93.8,93.65,93.65,6
20130701|2012-07-12 12:00,12,93.825,93.825,93.825,93.825,3
20130701|2012-07-12 12:30,12,93.7,93.95,93.7,93.95,12
20130701|2012-07-12 13:00,12,93.725,93.725,93.725,93.725,2
20130701|2012-07-12 18:00,13,93.425,93.425,93.425,93.425,2
20130701|2012-07-13 08:30,13,92.9,93.5,92.9,93.5,2
20130701|2012-07-13 09:00,13,93.3,93.575,93.15,93.575,9
20130701|2012-07-13 09:30,13,93.55,93.55,93.425,93.425,4
20130701|2012-07-13 10:00,13,93.25,93.325,93.125,93.125,17
20130701|2012-07-13 10:30,13,93.125,93.45,93.125,93.4,9
20130701|2012-07-13 11:30,13,93.425,93.6,93.425,93.6,15
20130701|2012-07-13 12:00,13,93.55,93.625,93.475,93.55,44
20130701|2012-07-13 12:30,13,93.425,93.75,93.3,93.55,52
20130701|2012-07-13 13:00,13,93.3,93.3,93.3,93.3,1
20130701|2012-07-13 13:30,13,93.25,93.25,93.25,93.25,5
20130701|2012-07-16 09:00,16,94.1,94.1,93.025,93.025,53
20130701|2012-07-16 09:30,16,93.05,93.05,93,93,14
20130701|2012-07-16 10:00,16,93.1,93.1,92.9,93.025,102
20130701|2012-07-16 10:30,16,92.9,93.1,92.9,93,48
20130701|2012-07-16 11:00,16,93.35,93.35,93.35,93.35,12
20130701|2012-07-16 11:30,16,93,93.15,92.9,92.95,52
20130701|2012-07-16 12:00,16,92.85,92.95,92.85,92.95,40
20130701|2012-07-16 12:30,16,93.05,93.3,92.825,93.3,54
20130701|2012-07-16 19:00,17,93.675,93.75,93.675,93.75,4
20130701|2012-07-16 19:30,17,93.75,93.75,93.75,93.75,2
20130701|2012-07-16 21:30,17,93.5,93.5,93.5,93.5,5
20130701|2012-07-17 07:30,17,93.2,93.2,93.2,93.2,1
20130701|2012-07-17 09:30,17,92.925,93,92.85,92.85,5
20130701|2012-07-17 10:00,17,92.95,92.95,92.75,92.75,2
20130701|2012-07-17 10:30,17,92.975,92.975,92.975,92.975,2
20130701|2012-07-17 11:00,17,93.025,93.025,92.9,92.9,4
20130701|2012-07-17 11:30,17,92.875,92.975,92.875,92.975,4
20130701|2012-07-17 12:00,17,93.15,93.25,93.15,93.25,5
20130701|2012-07-17 12:30,17,92.875,93,92.875,92.875,7
20130701|2012-07-17 13:00,17,92.9,92.9,92.9,92.9,1
20130701|2012-07-18 07:00,18,92.6,92.6,92.6,92.6,1
20130701|2012-07-18 07:30,18,92.8,92.8,92.8,92.8,2
20130701|2012-07-18 08:00,18,92.8,93.125,92.8,93.1,8
20130701|2012-07-18 08:30,18,93.425,93.8,93.425,93.8,6
20130701|2012-07-18 09:00,18,93.725,93.85,93.375,93.375,20
20130701|2012-07-18 09:30,18,93.5,93.5,93.5,93.5,1
20130701|2012-07-18 10:00,18,93.675,93.925,93.675,93.925,3
20130701|2012-07-18 10:30,18,93.8,93.8,93.7,93.7,13
20130701|2012-07-18 11:00,18,93.7,95,93.7,95,20
20130701|2012-07-18 12:00,18,94.825,94.825,94.575,94.65,14
20130701|2012-07-18 12:30,18,94.55,94.95,94.55,94.925,8
20130701|2012-07-18 13:00,18,94.65,94.825,94.65,94.725,9
20130701|2012-07-18 13:30,18,94.65,94.65,94.65,94.65,9
20130701|2012-07-18 14:30,18,94.75,94.75,94.75,94.75,1
20130701|2012-07-18 15:00,18,94.8,94.8,94.8,94.8,1
20130701|2012-07-19 06:30,19,95.225,95.25,95.225,95.25,5
20130701|2012-07-19 07:00,19,95.25,95.25,95.25,95.25,5
20130701|2012-07-19 08:00,19,95.05,95.1,95.05,95.1,8
20130701|2012-07-19 09:00,19,95.05,95.05,94.775,94.775,13
20130701|2012-07-19 09:30,19,94.7,94.875,94.6,94.6,31
20130701|2012-07-19 10:00,19,94.7,94.7,94.7,94.7,2
20130701|2012-07-19 10:30,19,94.7,94.9,94.7,94.85,21
20130701|2012-07-19 11:00,19,95.2,95.225,95.2,95.2,5
20130701|2012-07-19 11:30,19,95.35,95.35,95.2,95.2,2
20130701|2012-07-19 12:00,19,95.1,95.1,95,95,24
20130701|2012-07-19 12:30,19,94.65,94.65,94.65,94.65,1
20130701|2012-07-19 13:00,19,94.45,94.45,94.375,94.375,2
20130701|2012-07-20 07:30,20,94.475,94.475,94.475,94.475,1
20130701|2012-07-20 08:00,20,94.5,94.6,94.5,94.6,9
20130701|2012-07-20 08:30,20,94.6,94.6,94.6,94.6,1
20130701|2012-07-20 09:00,20,94.75,94.75,94.75,94.75,2
20130701|2012-07-20 09:30,20,94.95,95.1,94.8,95.1,18
20130701|2012-07-20 10:00,20,95.075,95.075,94.8,94.85,11
20130701|2012-07-20 10:30,20,94.625,94.8,94.6,94.6,31
20130701|2012-07-20 11:00,20,94.6,94.6,94.6,94.6,2
20130701|2012-07-20 11:30,20,94.75,94.75,94.75,94.75,4
20130701|2012-07-20 12:00,20,94.75,95.025,94.7,95.025,20
20130701|2012-07-20 12:30,20,95.075,95.2,94.75,95,31
20130701|2012-07-20 13:00,20,95,95.1,95,95.1,6
20130701|2012-07-20 13:30,20,95.1,95.1,95.025,95.025,13
20130701|2012-07-23 09:00,23,94.5,94.65,94.5,94.65,6
20130701|2012-07-23 09:30,23,94.675,94.675,94.65,94.65,3
20130701|2012-07-23 10:30,23,94.65,94.65,94.5,94.5,12
20130701|2012-07-23 11:00,23,94.35,94.35,94.35,94.35,1
20130701|2012-07-23 11:30,23,94.475,94.5,94.45,94.5,17
20130701|2012-07-23 12:00,23,94.45,94.6,94.45,94.6,3
20130701|2012-07-23 12:30,23,94.6,94.6,94.6,94.6,1
20130701|2012-07-24 02:00,24,94.275,94.275,94.225,94.225,10
20130701|2012-07-24 05:30,24,94.25,94.25,94.25,94.25,1
20130701|2012-07-24 07:00,24,94.2,94.2,94.2,94.2,4
20130701|2012-07-24 09:30,24,93.875,93.875,93.8,93.8,3
20130701|2012-07-24 10:00,24,94.125,94.15,94.1,94.1,15
20130701|2012-07-24 10:30,24,93.9,93.9,93.8,93.8,4
20130701|2012-07-24 11:00,24,93.7,93.7,93.65,93.65,7
20130701|2012-07-24 11:30,24,93.675,93.675,93.475,93.475,13
20130701|2012-07-24 13:00,24,93.7,93.9,93.7,93.9,3
20130701|2012-07-24 14:00,24,93.95,93.95,93.95,93.95,1
20130701|2012-07-25 06:00,25,94.45,94.45,94.45,94.45,2
20130701|2012-07-25 06:30,25,94.45,94.45,94.45,94.45,1
20130701|2012-07-25 07:00,25,94.425,94.425,94,94,5
20130701|2012-07-25 07:30,25,93.925,93.925,93.925,93.925,1
20130701|2012-07-25 08:00,25,94.25,94.25,94.15,94.25,6
20130701|2012-07-25 09:00,25,94.5,94.575,94.5,94.575,5
20130701|2012-07-25 09:30,25,94.375,94.5,94.25,94.5,13
20130701|2012-07-25 10:00,25,94.45,94.45,94.4,94.4,5
20130701|2012-07-25 10:30,25,94.575,94.575,94.575,94.575,1
20130701|2012-07-25 11:00,25,94.7,94.7,94.7,94.7,2
20130701|2012-07-25 11:30,25,94.7,94.8,94.7,94.8,2
20130701|2012-07-25 12:00,25,94.8,94.8,94.55,94.55,4
20130701|2012-07-25 14:00,25,94.975,94.975,94.775,94.775,4
20130701|2012-07-25 14:30,25,94.775,94.775,94.775,94.775,3
20130701|2012-07-26 06:30,26,95.4,95.4,95.4,95.4,2
20130701|2012-07-26 08:00,26,95.5,95.5,95.4,95.4,4
20130701|2012-07-26 09:00,26,95.5,95.5,95.5,95.5,1
20130701|2012-07-26 09:30,26,95.35,95.35,95.35,95.35,4
20130701|2012-07-26 10:00,26,95.5,95.675,95.3,95.3,25
20130701|2012-07-26 11:00,26,95.6,95.6,95.6,95.6,2
20130701|2012-07-26 11:30,26,95.775,95.85,95.75,95.85,11
20130701|2012-07-26 12:00,26,95.9,95.9,95.9,95.9,10
20130701|2012-07-26 12:30,26,95.825,96,95.825,96,2
20130701|2012-07-26 13:00,26,96.05,96.05,96,96,4
20130701|2012-07-26 14:30,26,95.825,95.825,95.825,95.825,1
20130701|2012-07-27 07:00,27,96,96,96,96,5
20130701|2012-07-27 08:00,27,96,96.5,96,96,5
20130701|2012-07-27 08:30,27,96.05,96.05,96.05,96.05,3
20130701|2012-07-27 09:00,27,96.15,96.15,96.15,96.15,1
20130701|2012-07-27 09:30,27,96.2,96.9,96.2,96.575,6
20130701|2012-07-27 11:00,27,96.825,96.95,96.825,96.95,4
20130701|2012-07-27 11:30,27,96.875,96.9,96.825,96.9,7
20130701|2012-07-27 12:00,27,96.675,96.725,96.575,96.725,8
20130701|2012-07-27 13:00,27,96.55,96.8,96.525,96.8,4
20130701|2012-07-27 13:30,27,96.8,96.8,96.8,96.8,1
20130701|2012-07-30 09:00,30,96.85,97,96.85,97,23
20130701|2012-07-30 09:30,30,97.8,98.4,97.8,98.4,6
20130701|2012-07-30 10:00,30,99,99,99,99,10
20130701|2012-07-30 10:30,30,98.85,98.85,98.65,98.7,34
20130701|2012-07-30 11:00,30,98.7,98.85,98.65,98.65,124
20130701|2012-07-30 11:30,30,98.65,98.65,98.45,98.45,17
20130701|2012-07-30 12:00,30,98.425,98.6,98.425,98.6,10
20130701|2012-07-30 12:30,30,98.5,98.5,98.45,98.5,15
20130701|2012-07-30 13:00,30,98.575,98.65,98.575,98.6,15
20130701|2012-07-30 13:30,30,98.55,98.55,98.5,98.5,39
20130701|2012-07-31 06:30,31,98.9,98.9,98.875,98.875,5
20130701|2012-07-31 07:30,31,98.85,98.85,98.85,98.85,29
20130701|2012-07-31 08:00,31,98.85,98.85,98.85,98.85,111
20130701|2012-07-31 09:00,31,98.775,99.2,98.775,98.85,23
20130701|2012-07-31 09:30,31,98.65,98.7,98.525,98.6,49
20130701|2012-07-31 10:00,31,98.55,98.55,98.5,98.55,6
20130701|2012-07-31 10:30,31,98.6,98.6,98.4,98.4,9
20130701|2012-07-31 11:00,31,98.3,98.4,98.3,98.4,3
20130701|2012-07-31 12:00,31,98,98,97.925,97.925,5
20130701|2012-07-31 12:30,31,98.175,98.75,98.175,98.5,59
20130701|2012-07-31 13:30,31,98.2,98.2,98.175,98.175,4
20130701|2012-07-31 18:00,1,98.075,98.075,98.075,98.075,2
20130701|2012-08-01 05:00,1,97.925,97.925,97.925,97.925,2
20130701|2012-08-01 05:30,1,97.925,97.925,97.8,97.8,8
20130701|2012-08-01 09:00,1,98.15,98.15,97.925,98,5
20130701|2012-08-01 09:30,1,98.5,98.5,98.375,98.375,14
20130701|2012-08-01 10:30,1,98.025,98.025,98,98,5
20130701|2012-08-01 11:30,1,98.35,98.35,98.35,98.35,9
20130701|2012-08-01 12:30,1,98.3,98.3,98.3,98.3,5
20130701|2012-08-01 13:00,1,98.175,98.175,98.175,98.175,1
20130701|2012-08-01 13:30,1,98.125,98.125,98,98,16
20130701|2012-08-01 14:00,1,97.825,97.875,97.6,97.6,41
20130701|2012-08-01 15:00,1,97.75,97.75,97.75,97.75,2
20130701|2012-08-01 15:30,1,97.75,97.75,97.75,97.75,18
20130701|2012-08-01 18:30,2,97.75,97.75,97.75,97.75,1
20130701|2012-08-01 23:00,2,97.5,97.5,97.5,97.5,1
20130701|2012-08-02 00:00,2,97.75,97.75,97.75,97.75,11
20130701|2012-08-02 00:30,2,97.75,97.75,97.75,97.75,11
20130701|2012-08-02 07:00,2,97.675,97.675,97.6,97.6,5
20130701|2012-08-02 07:30,2,97.85,97.85,97.85,97.85,1
20130701|2012-08-02 09:00,2,97.7,98.2,97.7,98.2,19
20130701|2012-08-02 09:30,2,97.6,97.6,97.6,97.6,3
20130701|2012-08-02 11:00,2,97.85,97.85,97.85,97.85,1
20130701|2012-08-02 12:00,2,98.025,98.2,98.025,98.2,2
20130701|2012-08-02 12:30,2,98.2,98.25,97.875,97.875,6
20130701|2012-08-02 14:00,2,98.1,98.1,98.1,98.1,3
20130701|2012-08-02 15:30,2,98,98,98,98,1
20130701|2012-08-03 09:00,3,98.225,98.6,98.225,98.6,5
20130701|2012-08-03 09:30,3,98.65,98.65,98.65,98.65,1
20130701|2012-08-03 10:00,3,97.85,97.95,97.85,97.95,5
20130701|2012-08-03 10:30,3,97.85,98.15,97.85,98.15,5
20130701|2012-08-03 11:00,3,97.925,97.925,97.925,97.925,1
20130701|2012-08-03 12:00,3,97.25,97.25,97.25,97.25,1
20130701|2012-08-03 12:30,3,97.2,97.2,97.2,97.2,1
20130701|2012-08-06 09:00,6,96.85,97.25,96.85,97.25,20
20130701|2012-08-06 09:30,6,97.25,97.35,97.25,97.35,23
20130701|2012-08-06 10:00,6,97.225,97.25,97.225,97.25,4
20130701|2012-08-06 10:30,6,97.2,97.2,97.2,97.2,1
20130701|2012-08-06 11:30,6,97.125,97.15,97.125,97.15,2
20130701|2012-08-06 15:00,6,97.3,97.3,97.3,97.3,1
20130701|2012-08-07 09:30,7,97.8,97.8,97.8,97.8,1
20130701|2012-08-07 10:00,7,97.95,97.95,97.75,97.75,5
20130701|2012-08-07 10:30,7,97.8,97.8,97.8,97.8,1
20130701|2012-08-07 11:00,7,97.8,97.85,97.8,97.85,2
20130701|2012-08-07 11:30,7,97.85,98,97.85,98,2
20130701|2012-08-07 12:00,7,98,98,97.9,98,8
20130701|2012-08-07 12:30,7,98.15,98.15,98.05,98.05,9
20130701|2012-08-07 20:30,8,98.25,98.25,98.25,98.25,1
20130701|2012-08-08 06:30,8,98.25,98.25,98.25,98.25,1
20130701|2012-08-08 08:30,8,98.05,98.05,98.05,98.05,1
20130701|2012-08-08 09:30,8,97.85,97.85,97.775,97.775,10
20130701|2012-08-08 10:30,8,98.05,98.1,98.05,98.1,6
20130701|2012-08-08 11:00,8,97.65,97.65,97.65,97.65,1
20130701|2012-08-08 12:00,8,97.525,97.525,97.525,97.525,1
20130701|2012-08-08 12:30,8,97.8,98.05,97.8,97.95,6
20130701|2012-08-08 13:30,8,97.625,97.625,97.625,97.625,1
20130701|2012-08-09 00:30,9,97.85,97.85,97.85,97.85,1
20130701|2012-08-09 06:30,9,97.825,97.825,97.825,97.825,2
20130701|2012-08-09 07:00,9,97.65,97.675,97.65,97.675,10
20130701|2012-08-09 08:30,9,97.8,97.85,97.8,97.85,10
20130701|2012-08-09 09:00,9,98.2,98.5,98.2,98.5,9
20130701|2012-08-09 09:30,9,98.5,98.725,98.5,98.675,42
20130701|2012-08-09 10:00,9,98.75,98.75,98.725,98.725,3
20130701|2012-08-09 10:30,9,98.7,98.7,98.5,98.65,3
20130701|2012-08-09 11:00,9,98.375,98.375,98.35,98.35,7
20130701|2012-08-09 11:30,9,98.475,98.475,98.25,98.25,5
20130701|2012-08-09 12:00,9,98.3,98.3,98.3,98.3,1
20130701|2012-08-09 12:30,9,98.375,98.675,98.125,98.175,30
20130701|2012-08-09 13:30,9,98.4,98.4,98.4,98.4,1
20130701|2012-08-09 18:30,10,98.4,98.4,98.4,98.4,2
20130701|2012-08-10 06:00,10,98.4,98.4,98.4,98.4,1
20130701|2012-08-10 07:00,10,98.575,98.6,98.575,98.6,43
20130701|2012-08-10 07:30,10,99.075,99.075,98.6,98.6,2
20130701|2012-08-10 08:00,10,98.75,98.75,98.75,98.75,3
20130701|2012-08-10 08:30,10,98.725,98.75,98.725,98.75,12
20130701|2012-08-10 09:00,10,98.75,98.75,98.75,98.75,3
20130701|2012-08-10 09:30,10,98.8,98.8,98.675,98.8,31
20130701|2012-08-10 10:00,10,98.8,98.8,98.675,98.675,5
20130701|2012-08-10 11:00,10,98.725,98.825,98.725,98.825,4
20130701|2012-08-10 11:30,10,98.9,98.9,98.9,98.9,40
20130701|2012-08-10 12:00,10,98.85,98.925,98.85,98.925,5
20130701|2012-08-10 12:30,10,98.875,99.075,98.875,99.075,12
20130701|2012-08-10 13:30,10,98.8,98.8,98.8,98.8,1
20130701|2012-08-13 09:00,13,99,99,98.575,98.575,3
20130701|2012-08-13 09:30,13,98.625,98.625,98.3,98.4,27
20130701|2012-08-13 10:00,13,98.4,98.825,98.375,98.7,41
20130701|2012-08-13 10:30,13,98.725,98.725,98.725,98.725,2
20130701|2012-08-13 11:00,13,98.9,98.95,98.9,98.95,2
20130701|2012-08-14 09:00,14,98.4,98.425,98.275,98.425,30
20130701|2012-08-14 09:30,14,98.5,98.675,98.45,98.675,7
20130701|2012-08-14 10:00,14,98.5,98.6,98.5,98.575,16
20130701|2012-08-14 10:30,14,98.925,98.925,98.75,98.75,3
20130701|2012-08-14 11:30,14,98.7,98.7,98.625,98.625,42
20130701|2012-08-14 12:00,14,98.625,98.625,98.625,98.625,2
20130701|2012-08-14 12:30,14,98.8,98.9,98.775,98.9,4
20130701|2012-08-14 14:30,14,98.725,98.725,98.65,98.65,5
20130701|2012-08-14 18:30,15,98.925,98.925,98.925,98.925,2
20130701|2012-08-15 08:30,15,98.45,98.45,98.2,98.2,11
20130701|2012-08-15 09:00,15,98.025,98.025,98.025,98.025,1
20130701|2012-08-15 09:30,15,98.125,98.125,98,98,35
20130701|2012-08-15 10:00,15,98,98.075,98,98.075,27
20130701|2012-08-15 10:30,15,97.9,97.9,97.9,97.9,1
20130701|2012-08-15 11:00,15,97.9,97.9,97.875,97.875,6
20130701|2012-08-15 11:30,15,97.875,98.1,97.8,97.8,32
20130701|2012-08-15 12:00,15,98,98.375,98,98.375,36
20130701|2012-08-15 12:30,15,98.375,98.4,98.25,98.4,10
20130701|2012-08-15 15:30,15,98.475,98.5,98.475,98.5,2
20130701|2012-08-16 09:00,16,98.5,98.5,98.475,98.5,20
20130701|2012-08-16 09:30,16,98.35,98.5,98.35,98.5,13
20130701|2012-08-16 10:00,16,98.525,98.7,98.525,98.7,25
20130701|2012-08-16 10:30,16,98.65,98.65,98.65,98.65,5
20130701|2012-08-16 11:00,16,98.75,98.75,98.75,98.75,3
20130701|2012-08-16 11:30,16,98.575,98.625,98.575,98.575,20
20130701|2012-08-16 12:00,16,98.575,98.65,98.575,98.6,31
20130701|2012-08-16 12:30,16,98.65,98.9,98.55,98.9,60
20130701|2012-08-16 23:30,17,98.95,98.95,98.95,98.95,5
20130701|2012-08-17 07:00,17,98.55,98.55,98.55,98.55,5
20130701|2012-08-17 08:00,17,98.8,98.8,98.8,98.8,1
20130701|2012-08-17 08:30,17,99.05,99.05,98.725,98.725,12
20130701|2012-08-17 09:00,17,98.8,98.875,98.775,98.875,18
20130701|2012-08-17 09:30,17,98.9,98.925,98.825,98.9,26
20130701|2012-08-17 10:00,17,98.9,99.025,98.8,98.8,62
20130701|2012-08-17 10:30,17,98.75,98.75,98.75,98.75,5
20130701|2012-08-17 11:00,17,98.7,98.7,98.6,98.6,10
20130701|2012-08-17 11:30,17,98.65,98.65,98.65,98.65,1
20130701|2012-08-17 12:00,17,98.8,98.8,98.775,98.775,5
20130701|2012-08-17 12:30,17,98.825,99.05,98.825,99.05,11
20130701|2012-08-17 13:00,17,99.05,99.05,99.05,99.05,1
20130701|2012-08-17 13:30,17,98.95,98.95,98.95,98.95,1
20130701|2012-08-20 09:00,20,99,99,99,99,9
20130701|2012-08-20 09:30,20,99.275,99.35,99.25,99.35,31
20130701|2012-08-20 10:00,20,99.1,99.1,99.1,99.1,36
20130701|2012-08-20 10:30,20,99.1,99.15,99.1,99.15,6
20130701|2012-08-20 11:00,20,99.025,99.025,98.9,98.9,21
20130701|2012-08-20 11:30,20,98.9,98.9,98.9,98.9,1
20130701|2012-08-20 12:00,20,99.1,99.1,99.1,99.1,1
20130701|2012-08-20 12:30,20,99,99.275,99,99.275,13
20130701|2012-08-21 08:00,21,99.275,99.275,99.25,99.25,2
20130701|2012-08-21 08:30,21,99.3,99.3,99.3,99.3,2
20130701|2012-08-21 09:00,21,99.175,99.25,99.175,99.25,36
20130701|2012-08-21 09:30,21,99.25,99.35,99.2,99.325,17
20130701|2012-08-21 10:00,21,99.325,99.325,99.325,99.325,9
20130701|2012-08-21 10:30,21,99.375,99.375,99.375,99.375,9
20130701|2012-08-21 11:00,21,99.5,99.5,99.5,99.5,20
20130701|2012-08-21 11:30,21,99.3,99.3,99.3,99.3,2
20130701|2012-08-21 12:00,21,99.4,99.475,99.4,99.475,13
20130701|2012-08-21 12:30,21,99.45,99.475,99.25,99.25,55
20130701|2012-08-21 13:00,21,99.35,99.35,99.35,99.35,5
20130701|2012-08-21 17:00,22,99.05,99.05,99,99,6
20130701|2012-08-22 07:30,22,99.3,99.35,99.3,99.35,10
20130701|2012-08-22 08:30,22,98.575,98.575,98.575,98.575,1
20130701|2012-08-22 09:00,22,98.925,98.925,98.65,98.675,31
20130701|2012-08-22 09:30,22,98.65,98.75,98.575,98.575,24
20130701|2012-08-22 10:00,22,98.575,98.6,98,98,46
20130701|2012-08-22 10:30,22,97.95,98.2,97.95,98.2,12
20130701|2012-08-22 11:00,22,98,98,97.95,97.95,10
20130701|2012-08-22 11:30,22,97.95,97.95,97.75,97.75,9
20130701|2012-08-22 12:00,22,97.8,97.8,97.8,97.8,3
20130701|2012-08-22 12:30,22,97.8,97.8,97.45,97.45,56
20130701|2012-08-22 13:30,22,97.65,97.65,97.65,97.65,5
20130701|2012-08-22 15:30,22,97.6,97.6,97.6,97.6,1
20130701|2012-08-22 17:00,23,97.6,97.6,97.6,97.6,4
20130701|2012-08-22 18:00,23,97.8,97.8,97.8,97.8,1
20130701|2012-08-22 18:30,23,98.1,98.1,98.1,98.1,5
20130701|2012-08-23 03:00,23,98.2,98.2,98.2,98.2,1
20130701|2012-08-23 08:00,23,98.1,98.1,98.1,98.1,1
20130701|2012-08-23 08:30,23,97.8,97.8,97.7,97.7,5
20130701|2012-08-23 09:00,23,97.7,97.975,97.7,97.975,4
20130701|2012-08-23 09:30,23,97.7,98.3,97.7,98.3,39
20130701|2012-08-23 10:00,23,98.45,98.8,98.425,98.425,20
20130701|2012-08-23 10:30,23,98.4,98.4,98.4,98.4,6
20130701|2012-08-23 11:00,23,98.2,98.6,98.2,98.4,14
20130701|2012-08-23 11:30,23,98.25,98.5,98.25,98.275,8
20130701|2012-08-23 12:00,23,98.2,98.25,97.975,97.975,16
20130701|2012-08-23 12:30,23,98.05,98.15,97.875,98.1,36
20130701|2012-08-23 14:30,23,98.125,98.125,98.1,98.1,2
20130701|2012-08-24 08:00,24,98.425,98.425,98.425,98.425,10
20130701|2012-08-24 08:30,24,98.6,98.65,98.6,98.65,5
20130701|2012-08-24 09:00,24,98.55,99,98.55,99,13
20130701|2012-08-24 09:30,24,98.6,98.6,98.6,98.6,1
20130701|2012-08-24 10:00,24,98.5,98.5,98.5,98.5,12
20130701|2012-08-24 11:00,24,98.65,98.65,98.65,98.65,10
20130701|2012-08-24 12:00,24,99,99.1,99,99.1,12
20130701|2012-08-24 12:30,24,99.25,99.4,99.025,99.25,37
20130701|2012-08-24 13:00,24,98.975,98.975,98.95,98.95,4
20130701|2012-08-27 09:30,27,98.975,98.975,98.875,98.875,11
20130701|2012-08-27 10:00,27,98.9,99,98.9,99,9
20130701|2012-08-27 10:30,27,98.975,99.2,98.975,99,98
20130701|2012-08-27 11:00,27,99.1,99.1,99,99.05,10
20130701|2012-08-27 12:00,27,99.25,99.25,99.25,99.25,14
20130701|2012-08-27 18:30,28,99.25,99.25,99.25,99.25,1
20130701|2012-08-27 21:00,28,99.5,99.5,99.5,99.5,22
20130701|2012-08-28 09:00,28,99.1,99.1,99.1,99.1,1
20130701|2012-08-28 09:30,28,99.1,99.1,99.1,99.1,14
20130701|2012-08-28 10:00,28,99.15,99.175,99.15,99.175,10
20130701|2012-08-28 10:30,28,99.1,99.1,99.1,99.1,1
20130701|2012-08-28 11:30,28,99.025,99.025,99.025,99.025,1
20130701|2012-08-28 12:00,28,99.025,99.025,99.025,99.025,9
20130701|2012-08-28 12:30,28,99.125,99.125,99.125,99.125,1
20130701|2012-08-28 13:00,28,99.025,99.05,98.975,98.975,16
20130701|2012-08-28 13:30,28,98.975,98.975,98.975,98.975,2
20130701|2012-08-28 15:30,28,98.975,98.975,98.975,98.975,1
20130701|2012-08-28 18:30,29,98.975,98.975,98.975,98.975,1
20130701|2012-08-29 06:30,29,98.975,98.975,98.975,98.975,1
20130701|2012-08-29 07:00,29,98.95,98.95,98.95,98.95,2
20130701|2012-08-29 08:00,29,98.975,98.975,98.975,98.975,2
20130701|2012-08-29 08:30,29,98.95,98.95,98.95,98.95,1
20130701|2012-08-29 09:00,29,98.95,98.95,98.95,98.95,1
20130701|2012-08-29 09:30,29,98.95,99.1,98.875,99.05,28
20130701|2012-08-29 10:00,29,99,99.05,98.95,98.95,6
20130701|2012-08-29 10:30,29,98.975,99,98.975,99,5
20130701|2012-08-29 11:00,29,99.35,99.675,99.35,99.675,66
20130701|2012-08-29 11:30,29,99.4,99.45,99.4,99.45,3
20130701|2012-08-29 12:30,29,99.5,99.5,99.35,99.35,2
20130701|2012-08-29 13:30,29,99.5,99.5,99.5,99.5,2
20130701|2012-08-29 18:30,30,99.5,99.5,99.5,99.5,1
20130701|2012-08-30 09:00,30,99.675,99.675,99.675,99.675,1
20130701|2012-08-30 09:30,30,99.6,99.6,99.55,99.55,2
20130701|2012-08-30 10:00,30,99.725,99.725,99.675,99.725,20
20130701|2012-08-30 12:30,30,99.6,99.75,99.6,99.75,16
20130701|2012-08-30 13:00,30,99.675,99.675,99.675,99.675,2
20130701|2012-08-30 13:30,30,99.675,99.675,99.675,99.675,1
20130701|2012-08-30 14:30,30,99.5,99.5,99.5,99.5,1
20130701|2012-08-31 07:30,31,99.25,99.25,99.25,99.25,1
20130701|2012-08-31 08:30,31,99,99.05,99,99.05,3
20130701|2012-08-31 09:00,31,99.1,99.1,99.1,99.1,2
20130701|2012-08-31 10:00,31,99.275,99.275,99.1,99.175,26
20130701|2012-08-31 10:30,31,99.25,99.25,99.25,99.25,1
20130701|2012-08-31 11:00,31,99.075,99.1,99,99,24
20130701|2012-08-31 12:30,31,99.3,99.5,98.95,99.5,66
20130701|2012-08-31 13:00,31,99.5,99.75,99.5,99.75,19
20130701|2012-09-04 09:00,4,99.75,99.9,98.975,98.975,5
20130701|2012-09-04 10:00,4,99.4,99.4,99.4,99.4,2
20130701|2012-09-04 10:30,4,99.275,99.275,99.275,99.275,3
20130701|2012-09-04 11:00,4,99.275,99.325,99.225,99.225,20
20130701|2012-09-04 11:30,4,99.05,99.05,98.95,98.95,5
20130701|2012-09-04 12:00,4,98.95,99.1,98.95,99.1,2
20130701|2012-09-04 12:30,4,99,99,98.95,98.95,6
20130701|2012-09-05 08:30,5,99,99.125,99,99,11
20130701|2012-09-05 09:00,5,98.95,98.95,98.6,98.6,19
20130701|2012-09-05 09:30,5,98.85,98.85,98.85,98.85,5
20130701|2012-09-05 10:00,5,98.65,98.65,98.65,98.65,1
20130701|2012-09-05 10:30,5,98.6,98.6,98.6,98.6,4
20130701|2012-09-05 11:00,5,98.5,98.5,98.5,98.5,1
20130701|2012-09-05 12:00,5,98.475,98.55,98.475,98.475,9
20130701|2012-09-05 12:30,5,98.475,98.475,98.475,98.475,1
20130701|2012-09-05 13:00,5,98.475,98.5,98.475,98.5,2
20130701|2012-09-05 14:00,5,98.3,98.3,98.275,98.275,2
20130701|2012-09-05 14:30,5,98.25,98.25,98.05,98.05,7
20130701|2012-09-06 05:00,6,98.625,98.675,98.125,98.6,9
20130701|2012-09-06 05:30,6,98.175,98.175,98.175,98.175,1
20130701|2012-09-06 07:00,6,98.5,98.5,98.5,98.5,1
20130701|2012-09-06 09:00,6,98.325,98.325,98.325,98.325,1
20130701|2012-09-06 09:30,6,98.3,98.6,98.3,98.4,5
20130701|2012-09-06 10:30,6,98.475,98.5,98.4,98.4,7
20130701|2012-09-06 12:30,6,98.225,98.6,98.225,98.6,16
20130701|2012-09-06 13:00,6,98.65,98.775,98.5,98.5,30
20130701|2012-09-06 13:30,6,98.45,98.45,98.45,98.45,9
20130701|2012-09-07 02:30,7,98.45,98.45,98.45,98.45,1
20130701|2012-09-07 07:30,7,98.45,98.45,98.45,98.45,1
20130701|2012-09-07 09:00,7,98.375,98.375,98.375,98.375,2
20130701|2012-09-07 09:30,7,98.325,98.325,98.3,98.3,3
20130701|2012-09-07 11:00,7,98.35,98.35,98.35,98.35,1
20130701|2012-09-07 12:30,7,98.35,98.35,98.35,98.35,10
20130701|2012-09-07 13:00,7,98.175,98.175,98.175,98.175,2
20130701|2012-09-10 09:00,10,97.75,97.8,97.725,97.8,4
20130701|2012-09-10 09:30,10,98.025,98.05,97.5,97.5,37
20130701|2012-09-10 10:00,10,97.6,97.7,97.6,97.7,2
20130701|2012-09-10 11:00,10,97.9,97.9,97.9,97.9,2
20130701|2012-09-10 11:30,10,97.925,97.95,97.925,97.95,3
20130701|2012-09-10 12:00,10,97.95,97.95,97.95,97.95,3
20130701|2012-09-10 12:30,10,97.925,98,97.825,97.85,21
20130701|2012-09-10 13:00,10,97.825,97.95,97.825,97.85,18
20130701|2012-09-10 13:30,10,97.825,97.825,97.8,97.8,4
20130701|2012-09-10 14:00,10,97.75,97.75,97.75,97.75,5
20130701|2012-09-10 21:30,11,97.3,97.475,97.3,97.475,2
20130701|2012-09-10 22:00,11,97.5,97.5,97.2,97.2,12
20130701|2012-09-11 07:30,11,97.325,97.325,97.325,97.325,1
20130701|2012-09-11 08:00,11,97.25,97.25,97.25,97.25,2
20130701|2012-09-11 08:30,11,97.25,97.45,97.225,97.45,9
20130701|2012-09-11 09:00,11,97.425,97.425,97.1,97.25,30
20130701|2012-09-11 09:30,11,97.125,97.2,97.1,97.15,27
20130701|2012-09-11 10:00,11,97.075,97.075,97.05,97.075,7
20130701|2012-09-11 10:30,11,97.05,97.05,96.9,96.925,8
20130701|2012-09-11 11:00,11,97,97.025,96.9,96.9,27
20130701|2012-09-11 11:30,11,96.875,96.875,96.775,96.775,5
20130701|2012-09-11 12:00,11,96.8,96.8,96.65,96.7,30
20130701|2012-09-11 12:30,11,96.65,96.65,96.5,96.55,54
20130701|2012-09-11 13:00,11,96.6,96.65,96.6,96.6,7
20130701|2012-09-11 20:00,12,97,97.35,96.8,96.8,24
20130701|2012-09-12 06:00,12,97.1,97.1,97.1,97.1,1
20130701|2012-09-12 07:30,12,96.775,96.775,96.775,96.775,1
20130701|2012-09-12 08:00,12,96.925,96.925,96.65,96.65,3
20130701|2012-09-12 08:30,12,97,97,97,97,5
20130701|2012-09-12 09:00,12,97.075,97.075,97,97,7
20130701|2012-09-12 09:30,12,97.175,97.175,97.175,97.175,3
20130701|2012-09-12 10:00,12,96.85,96.85,96.775,96.775,2
20130701|2012-09-12 10:30,12,96.55,96.55,96.525,96.525,9
20130701|2012-09-12 11:00,12,96.5,96.75,96.5,96.75,11
20130701|2012-09-12 12:30,12,96.675,96.8,96.675,96.8,2
20130701|2012-09-12 13:00,12,96.95,96.95,96.75,96.9,6
20130701|2012-09-12 15:30,12,96.75,96.75,96.75,96.75,1
20130701|2012-09-13 09:00,13,96.825,96.825,96.35,96.4,10
20130701|2012-09-13 09:30,13,96.3,96.35,96.3,96.35,8
20130701|2012-09-13 10:00,13,96.45,96.5,96.45,96.5,4
20130701|2012-09-13 10:30,13,96.625,96.625,96.35,96.35,5
20130701|2012-09-13 12:00,13,96.85,96.85,96.8,96.8,6
20130701|2012-09-13 12:30,13,96.975,97.1,96.975,97.1,7
20130701|2012-09-13 13:00,13,97.2,97.225,97.15,97.15,8
20130701|2012-09-13 13:30,13,97.175,97.175,97.15,97.15,5
20130701|2012-09-13 14:00,13,97.025,97.025,97.025,97.025,2
20130701|2012-09-13 14:30,13,97.125,97.125,97.125,97.125,1
20130701|2012-09-13 20:30,14,97.3,97.3,97.3,97.3,3
20130701|2012-09-14 03:00,14,97.075,97.225,97.05,97.05,4
20130701|2012-09-14 03:30,14,97.05,97.225,97.05,97.225,10
20130701|2012-09-14 05:30,14,97.225,97.225,97.225,97.225,1
20130701|2012-09-14 06:00,14,97.325,97.325,97.325,97.325,1
20130701|2012-09-14 07:00,14,97.35,97.35,97.35,97.35,1
20130701|2012-09-14 08:00,14,97.5,97.85,97.5,97.85,5
20130701|2012-09-14 08:30,14,97.925,98.4,97.9,98.4,18
20130701|2012-09-14 09:00,14,98.4,98.4,98.4,98.4,1
20130701|2012-09-14 09:30,14,97.95,97.95,97.95,97.95,13
20130701|2012-09-14 10:00,14,97.925,98.075,97.9,98.075,62
20130701|2012-09-14 10:30,14,98.1,98.1,98,98,6
20130701|2012-09-14 11:00,14,98.05,98.05,98.05,98.05,1
20130701|2012-09-14 11:30,14,97.975,97.975,97.925,97.925,7
20130701|2012-09-14 12:00,14,98,98.025,98,98.025,3
20130701|2012-09-14 12:30,14,98.225,98.225,98.225,98.225,1
20130701|2012-09-14 13:00,14,98.25,98.3,98.25,98.25,6
20130701|2012-09-14 13:30,14,98.2,98.2,98.2,98.2,10
20130701|2012-09-17 09:00,17,97.8,97.8,97.5,97.5,4
20130701|2012-09-17 10:00,17,97.45,97.45,97.45,97.45,2
20130701|2012-09-17 10:30,17,97.3,97.4,97.3,97.375,5
20130701|2012-09-17 11:00,17,97.375,97.375,96.7,96.75,10
20130701|2012-09-17 11:30,17,97.075,97.25,97.05,97.25,5
20130701|2012-09-17 12:00,17,97.425,97.525,97.425,97.525,7
20130701|2012-09-17 12:30,17,96.9,96.925,96.9,96.925,10
20130701|2012-09-17 13:00,17,96.8,96.8,96.4,96.4,12
20130701|2012-09-17 13:30,17,96.55,96.55,96.55,96.55,4
20130701|2012-09-17 14:00,17,96.55,96.55,96.55,96.55,3
20130701|2012-09-17 15:30,17,96.5,96.5,96.5,96.5,1
20130701|2012-09-18 07:30,18,96.825,96.975,96.825,96.975,2
20130701|2012-09-18 09:00,18,97.05,97.325,97,97.15,50
20130701|2012-09-18 09:30,18,97.15,97.15,97.1,97.1,6
20130701|2012-09-18 10:30,18,96.975,96.975,96.975,96.975,1
20130701|2012-09-18 11:00,18,96.825,96.825,96.825,96.825,2
20130701|2012-09-18 11:30,18,96.75,96.75,96.7,96.7,15
20130701|2012-09-18 12:30,18,96.625,96.625,96.45,96.45,42
20130701|2012-09-18 13:00,18,96.55,96.55,96.55,96.55,3
20130701|2012-09-18 18:00,19,96.4,96.4,96.4,96.4,2
20130701|2012-09-19 04:00,19,96.45,96.45,96.45,96.45,1
20130701|2012-09-19 06:00,19,96.4,96.4,96.4,96.4,1
20130701|2012-09-19 08:00,19,96.475,96.475,96.475,96.475,1
20130701|2012-09-19 08:30,19,96.4,96.4,96.4,96.4,1
20130701|2012-09-19 09:00,19,96.325,96.6,96.325,96.6,3
20130701|2012-09-19 10:00,19,96.3,96.3,96.3,96.3,3
20130701|2012-09-19 11:00,19,96.775,96.775,96.775,96.775,1
20130701|2012-09-19 11:30,19,96.625,96.625,96.625,96.625,1
20130701|2012-09-19 12:00,19,96.625,96.7,96.625,96.7,7
20130701|2012-09-19 12:30,19,96.95,96.95,96.875,96.875,2
20130701|2012-09-19 13:00,19,97.025,97.025,97.025,97.025,1
20130701|2012-09-19 14:00,19,96.825,96.825,96.825,96.825,1
20130701|2012-09-19 14:30,19,96.7,96.7,96.4,96.4,12
20130701|2012-09-19 15:00,19,96.85,96.85,96.775,96.775,2
20130701|2012-09-19 15:30,19,96.75,96.75,96.75,96.75,1
20130701|2012-09-19 18:30,20,96.75,96.75,96.75,96.75,1
20130701|2012-09-20 03:00,20,96.8,96.8,96.8,96.8,1
20130701|2012-09-20 07:00,20,96.65,96.65,96.625,96.625,2
20130701|2012-09-20 07:30,20,96.8,96.8,96.8,96.8,2
20130701|2012-09-20 08:30,20,96.95,96.95,96.95,96.95,2
20130701|2012-09-20 09:30,20,96.575,96.575,96.575,96.575,1
20130701|2012-09-20 12:30,20,96.775,96.95,96.775,96.95,2
20130701|2012-09-20 14:30,20,97,97,97,97,4
20130701|2012-09-20 15:00,20,97,97,97,97,1
20130701|2012-09-20 15:30,20,97,97,97,97,1
20130701|2012-09-21 07:30,21,96.975,96.975,96.975,96.975,2
20130701|2012-09-21 08:00,21,97.35,97.45,97.25,97.45,15
20130701|2012-09-21 08:30,21,97.2,97.5,97.2,97.45,39
20130701|2012-09-21 09:00,21,97.45,97.45,97.25,97.45,23
20130701|2012-09-21 09:30,21,97.4,97.6,97.4,97.6,41
20130701|2012-09-21 10:30,21,97.25,97.25,97.25,97.25,1
20130701|2012-09-21 11:00,21,97.15,97.425,97.125,97.35,17
20130701|2012-09-21 11:30,21,97.4,97.425,97.35,97.4,15
20130701|2012-09-21 12:00,21,97.425,97.525,97.425,97.525,70
20130701|2012-09-21 12:30,21,97.475,97.55,97.375,97.55,12
20130701|2012-09-21 13:00,21,97.5,97.6,97.5,97.55,3
20130701|2012-09-24 09:00,24,97.4,97.4,97.25,97.4,17
20130701|2012-09-24 09:30,24,97.4,97.4,97.4,97.4,12
20130701|2012-09-24 10:30,24,97.3,97.3,97.125,97.225,26
20130701|2012-09-24 11:00,24,97.2,97.5,97.2,97.5,22
20130701|2012-09-24 11:30,24,97.5,97.575,97.5,97.5,9
20130701|2012-09-24 12:00,24,97.4,97.4,97.4,97.4,1
20130701|2012-09-24 12:30,24,97.375,97.625,97.15,97.625,18
20130701|2012-09-24 13:00,24,97.6,97.65,97.525,97.525,5
20130701|2012-09-24 13:30,24,97.4,97.4,97.35,97.35,2
20130701|2012-09-24 14:30,24,97.45,97.45,97.45,97.45,1
20130701|2012-09-24 15:00,24,97.4,97.4,97.4,97.4,1
20130701|2012-09-25 07:00,25,97.6,97.6,97.6,97.6,1
20130701|2012-09-25 07:30,25,97.6,97.6,97.6,97.6,5
20130701|2012-09-25 08:00,25,97.35,97.35,97.35,97.35,3
20130701|2012-09-25 08:30,25,97.4,97.4,97.4,97.4,1
20130701|2012-09-25 09:00,25,97.325,97.325,97.325,97.325,1
20130701|2012-09-25 10:30,25,97.225,97.5,97.225,97.475,3
20130701|2012-09-25 11:00,25,97.6,97.6,97.6,97.6,19
20130701|2012-09-25 12:00,25,97.65,97.65,97.625,97.625,2
20130701|2012-09-25 12:30,25,97.45,97.45,97.4,97.4,5
20130701|2012-09-26 09:00,26,97.2,97.325,97.1,97.325,4
20130701|2012-09-26 09:30,26,97.15,97.15,97,97,13
20130701|2012-09-26 10:00,26,96.9,96.9,96.875,96.875,2
20130701|2012-09-26 10:30,26,96.55,96.55,96.375,96.375,2
20130701|2012-09-26 12:30,26,96.8,96.875,96.8,96.85,11
20130701|2012-09-26 13:00,26,96.55,96.55,96.525,96.525,3
20130701|2012-09-26 17:30,27,97,97,97,97,2
20130701|2012-09-27 07:30,27,96.65,96.65,96.65,96.65,1
20130701|2012-09-27 08:30,27,96.65,96.65,96.65,96.65,6
20130701|2012-09-27 09:00,27,96.625,96.65,96.5,96.5,15
20130701|2012-09-27 09:30,27,96.425,96.675,96.375,96.675,51
20130701|2012-09-27 10:00,27,96.8,96.85,96.575,96.575,10
20130701|2012-09-27 11:00,27,96.5,96.5,96.425,96.425,4
20130701|2012-09-27 12:30,27,96.65,96.9,96.625,96.85,58
20130701|2012-09-27 13:00,27,96.95,96.95,96.8,96.8,21
20130701|2012-09-27 13:30,27,96.875,96.875,96.875,96.875,2
20130701|2012-09-27 14:00,27,96.725,96.725,96.45,96.45,12
20130701|2012-09-27 15:00,27,96.875,96.875,96.85,96.875,10
20130701|2012-09-28 08:00,28,97.125,97.125,97.125,97.125,2
20130701|2012-09-28 08:30,28,97.4,97.4,97.4,97.4,1
20130701|2012-09-28 09:00,28,97.325,97.325,97.325,97.325,2
20130701|2012-09-28 09:30,28,97.5,97.525,97.5,97.525,5
20130701|2012-09-28 10:00,28,97.675,97.9,97.675,97.9,29
20130701|2012-09-28 10:30,28,97.8,97.9,97.8,97.9,35
20130701|2012-09-28 11:00,28,97.75,97.75,97.7,97.7,2
20130701|2012-09-28 11:30,28,97.7,97.7,97.625,97.7,44
20130701|2012-09-28 12:00,28,97.7,97.8,97.675,97.8,68
20130701|2012-09-28 12:30,28,97.7,97.8,97.65,97.8,52
20130701|2012-09-28 13:00,28,97.775,97.775,97.65,97.75,17
20130701|2012-09-28 13:30,28,97.7,97.7,97.7,97.7,4
20130701|2012-10-01 09:00,1,98,98.5,98,98.5,18
20130701|2012-10-01 09:30,1,98.5,98.8,98.5,98.8,60
20130701|2012-10-01 10:00,1,98.775,99,98.775,98.9,32
20130701|2012-10-01 10:30,1,99,99.025,98.9,98.975,66
20130701|2012-10-01 11:00,1,99,99.05,98.95,99,13
20130701|2012-10-01 11:30,1,98.85,98.85,98.8,98.8,9
20130701|2012-10-01 12:00,1,98.85,99,98.825,98.85,16
20130701|2012-10-01 12:30,1,98.9,99,98.9,99,21
20130701|2012-10-01 13:00,1,99,99,98.925,98.925,6
20130701|2012-10-01 13:30,1,98.975,98.975,98.95,98.95,4
20130701|2012-10-02 01:30,2,99.1,99.1,99.1,99.1,1
20130701|2012-10-02 06:30,2,99.1,99.1,99.1,99.1,4
20130701|2012-10-02 07:00,2,99.2,99.2,99.2,99.2,3
20130701|2012-10-02 07:30,2,99.2,99.2,99.075,99.2,6
20130701|2012-10-02 08:00,2,99.2,99.275,99.2,99.275,10
20130701|2012-10-02 08:30,2,99,99.1,99,99.1,5
20130701|2012-10-02 09:00,2,99.25,99.35,99.25,99.3,17
20130701|2012-10-02 09:30,2,99.4,99.75,99.4,99.75,29
20130701|2012-10-02 10:00,2,99.75,99.8,99.75,99.8,21
20130701|2012-10-02 10:30,2,99.5,99.525,99.5,99.525,6
20130701|2012-10-02 11:00,2,99.5,99.5,99.5,99.5,15
20130701|2012-10-02 12:00,2,99.4,99.525,99.4,99.525,33
20130701|2012-10-02 12:30,2,99.5,99.6,99.4,99.6,22
20130701|2012-10-02 13:00,2,99.525,99.525,99.35,99.35,52
20130701|2012-10-02 14:00,2,99.35,99.35,99.35,99.35,2
20130701|2012-10-02 14:30,2,99.2,99.2,99.2,99.2,3
20130701|2012-10-02 15:30,2,99.525,99.525,99.1,99.25,15
20130701|2012-10-03 06:30,3,99.7,99.725,99.7,99.725,2
20130701|2012-10-03 09:30,3,99.3,99.3,99.125,99.125,7
20130701|2012-10-03 10:00,3,99.2,99.475,99.2,99.4,21
20130701|2012-10-03 10:30,3,99.5,99.55,99.45,99.55,18
20130701|2012-10-03 11:00,3,99.55,99.55,99.425,99.5,43
20130701|2012-10-03 11:30,3,99.4,99.4,99.4,99.4,1
20130701|2012-10-03 12:00,3,99.4,99.4,98.9,99.25,34
20130701|2012-10-03 12:30,3,99.15,99.2,99.05,99.2,34
20130701|2012-10-03 13:00,3,99.25,99.25,99.25,99.25,3
20130701|2012-10-03 14:00,3,99.125,99.125,99.075,99.075,2
20130701|2012-10-03 14:30,3,99.05,99.05,99.05,99.05,1
20130701|2012-10-04 00:00,4,99.375,99.375,99.375,99.375,1
20130701|2012-10-04 04:30,4,99.325,99.325,99.25,99.25,2
20130701|2012-10-04 05:30,4,99.35,99.35,99.35,99.35,1
20130701|2012-10-04 07:00,4,99.4,99.4,99.25,99.25,4
20130701|2012-10-04 08:00,4,99.425,99.425,99.425,99.425,2
20130701|2012-10-04 09:00,4,99.65,99.7,99.575,99.7,15
20130701|2012-10-04 10:00,4,99.475,99.475,99.375,99.375,3
20130701|2012-10-04 10:30,4,99.3,99.3,99.225,99.225,19
20130701|2012-10-04 11:00,4,99,99,99,99,1
20130701|2012-10-04 11:30,4,98.85,99.025,98.85,98.9,18
20130701|2012-10-04 12:00,4,98.975,99.125,98.975,99.125,5
20130701|2012-10-04 12:30,4,99.175,99.175,98.95,98.95,6
20130701|2012-10-04 13:00,4,98.425,98.525,98.35,98.35,7
20130701|2012-10-04 13:30,4,98.25,98.5,98.25,98.5,6
20130701|2012-10-05 07:00,5,98.575,98.575,98.55,98.55,2
20130701|2012-10-05 08:00,5,98.85,98.85,98.85,98.85,1
20130701|2012-10-05 09:00,5,98.95,99.1,98.9,99.1,24
20130701|2012-10-05 09:30,5,99.15,99.15,99.05,99.05,2
20130701|2012-10-05 10:00,5,99.15,99.2,99.15,99.2,11
20130701|2012-10-05 10:30,5,99.2,99.225,98.95,98.95,12
20130701|2012-10-05 11:00,5,99.1,99.1,99.075,99.075,3
20130701|2012-10-05 11:30,5,99.225,99.225,99.2,99.2,6
20130701|2012-10-05 12:00,5,99.15,99.2,99.15,99.2,5
20130701|2012-10-05 12:30,5,99.2,99.2,99,99.05,18
20130701|2012-10-05 13:00,5,99.25,99.425,99.225,99.325,20
20130701|2012-10-05 13:30,5,99.325,99.325,99.15,99.15,8
20130701|2012-10-08 09:30,8,99.15,99.325,99.15,99.325,3
20130701|2012-10-08 10:30,8,99.325,99.5,99.025,99.025,4
20130701|2012-10-08 12:00,8,99.15,99.15,99.075,99.075,13
20130701|2012-10-08 12:30,8,99,99.075,98.675,98.7,11
20130701|2012-10-08 13:00,8,98.625,98.625,98.6,98.6,3
20130701|2012-10-08 14:30,8,98.7,98.7,98.6,98.6,10
20130701|2012-10-08 15:00,8,98.55,98.55,98.55,98.55,4
20130701|2012-10-08 15:30,8,98.55,98.55,98.55,98.55,10
20130701|2012-10-09 04:30,9,98.95,98.975,98.95,98.975,2
20130701|2012-10-09 07:30,9,98.65,98.65,98.65,98.65,1
20130701|2012-10-09 08:00,9,98.25,98.25,97.775,97.775,40
20130701|2012-10-09 08:30,9,98.45,98.45,98.45,98.45,2
20130701|2012-10-09 09:00,9,98.425,98.65,98.2,98.625,11
20130701|2012-10-09 09:30,9,98.475,98.65,98.475,98.625,6
20130701|2012-10-09 10:00,9,98.775,99.125,98.775,99.1,27
20130701|2012-10-09 10:30,9,99.3,99.5,99.3,99.45,4
20130701|2012-10-09 11:00,9,99.4,99.4,99.4,99.4,2
20130701|2012-10-09 11:30,9,99.55,99.55,99.475,99.5,7
20130701|2012-10-09 12:00,9,99.425,99.425,99.4,99.425,31
20130701|2012-10-09 12:30,9,99.35,99.725,99.35,99.7,72
20130701|2012-10-09 13:00,9,99.775,99.8,99.6,99.6,18
20130701|2012-10-09 13:30,9,99.45,99.45,99.4,99.4,9
20130701|2012-10-09 14:00,9,99.425,99.425,99.4,99.4,2
20130701|2012-10-09 15:00,9,99.6,99.675,99.6,99.675,3
20130701|2012-10-09 19:30,10,99.75,99.75,99.75,99.75,1
20130701|2012-10-09 21:30,10,99.8,99.8,99.65,99.65,14
20130701|2012-10-10 06:30,10,99.7,99.7,99.7,99.7,2
20130701|2012-10-10 07:00,10,99.65,99.65,99.65,99.65,2
20130701|2012-10-10 07:30,10,99.65,99.65,99.65,99.65,4
20130701|2012-10-10 08:30,10,99.675,99.7,99.65,99.7,6
20130701|2012-10-10 09:00,10,99.675,100,99.675,99.85,75
20130701|2012-10-10 09:30,10,99.85,100,99.85,99.975,45
20130701|2012-10-10 10:00,10,99.95,99.975,99.95,99.975,51
20130701|2012-10-10 10:30,10,99.975,100,99.9,99.9,119
20130701|2012-10-10 11:00,10,100,100,100,100,1
20130701|2012-10-10 11:30,10,99.9,99.95,99.9,99.9,46
20130701|2012-10-10 12:00,10,99.925,99.975,99.9,99.925,14
20130701|2012-10-10 12:30,10,99.925,100.2,99.85,100.2,165
20130701|2012-10-10 13:00,10,100.25,100.25,100.15,100.175,53
20130701|2012-10-10 13:30,10,100.25,100.25,100.25,100.25,1
20130701|2012-10-10 14:00,10,100.175,100.2,100.175,100.2,5
20130701|2012-10-10 15:00,10,100.2,100.2,99.925,99.975,24
20130701|2012-10-10 15:30,10,99.85,99.9,99.8,99.9,23
20130701|2012-10-10 17:00,11,99.7,99.7,99.7,99.7,1
20130701|2012-10-11 00:00,11,99.975,99.975,99.975,99.975,1
20130701|2012-10-11 03:30,11,99.95,100,99.95,100,2
20130701|2012-10-11 07:30,11,100,100.4,100,100.4,28
20130701|2012-10-11 08:00,11,100.4,100.575,100.4,100.575,35
20130701|2012-10-11 08:30,11,100.575,100.6,100.425,100.425,8
20130701|2012-10-11 09:00,11,100.425,100.6,100.425,100.425,33
20130701|2012-10-11 09:30,11,100.55,100.8,100.5,100.675,54
20130701|2012-10-11 10:00,11,100.725,100.75,100.55,100.55,17
20130701|2012-10-11 10:30,11,100.775,100.775,100.525,100.65,8
20130701|2012-10-11 11:00,11,100.6,100.6,100.15,100.275,35
20130701|2012-10-11 11:30,11,100.25,100.35,100.15,100.35,28
20130701|2012-10-11 12:00,11,100.35,100.5,100.325,100.5,45
20130701|2012-10-11 12:30,11,100.5,100.9,100.5,100.725,160
20130701|2012-10-11 13:00,11,100.9,100.9,100.7,100.7,40
20130701|2012-10-11 13:30,11,100.7,100.8,100.7,100.7,3
20130701|2012-10-11 14:00,11,100.7,100.7,100.675,100.675,5
20130701|2012-10-11 15:30,11,100.675,100.675,100.5,100.55,20
20130701|2012-10-11 18:30,12,100.575,100.575,100.55,100.55,3
20130701|2012-10-11 22:00,12,100.75,100.75,100.75,100.75,5
20130701|2012-10-12 07:30,12,100.55,100.55,100.5,100.5,8
20130701|2012-10-12 08:00,12,100.55,100.55,100.5,100.5,18
20130701|2012-10-12 08:30,12,100.55,100.75,100.55,100.75,4
20130701|2012-10-12 09:00,12,100.575,100.675,100.575,100.575,7
20130701|2012-10-12 09:30,12,100.65,100.675,100.65,100.675,2
20130701|2012-10-12 10:00,12,100.575,100.575,100.475,100.5,90
20130701|2012-10-12 10:30,12,100.425,100.55,100.4,100.4,23
20130701|2012-10-12 11:00,12,100.4,100.45,100.25,100.275,24
20130701|2012-10-12 11:30,12,100.5,100.5,100.325,100.425,8
20130701|2012-10-12 12:00,12,100.425,100.425,100.425,100.425,1
20130701|2012-10-12 12:30,12,100.5,100.55,100.35,100.475,37
20130701|2012-10-12 13:00,12,100.475,100.475,100.275,100.275,4
20130701|2012-10-12 13:30,12,100.275,100.3,100.1,100.1,20
20130701|2012-10-15 09:00,15,99.825,100,99.475,99.525,27
20130701|2012-10-15 09:30,15,99.4,99.725,99.4,99.425,11
20130701|2012-10-15 10:00,15,99.425,99.575,99.425,99.5,3
20130701|2012-10-15 11:00,15,99.725,99.725,99.725,99.725,1
20130701|2012-10-15 11:30,15,99.725,99.725,99.725,99.725,2
20130701|2012-10-15 12:30,15,99.575,99.65,99.525,99.6,37
20130701|2012-10-15 13:00,15,99.6,99.6,99.55,99.575,10
20130701|2012-10-15 21:30,16,99.5,99.5,99.5,99.5,1
20130701|2012-10-15 22:00,16,99.575,99.575,99.5,99.5,2
20130701|2012-10-16 07:00,16,99.65,99.65,99.65,99.65,1
20130701|2012-10-16 07:30,16,99.65,99.85,99.65,99.85,17
20130701|2012-10-16 08:00,16,99.85,99.95,99.85,99.95,6
20130701|2012-10-16 09:00,16,99.625,99.625,99.625,99.625,1
20130701|2012-10-16 09:30,16,99.725,99.95,99.7,99.95,13
20130701|2012-10-16 10:00,16,99.975,100,99.95,100,12
20130701|2012-10-16 10:30,16,99.975,100.05,99.975,100.05,4
20130701|2012-10-16 11:00,16,100.05,100.05,100,100,5
20130701|2012-10-16 12:00,16,99.9,99.9,99.9,99.9,2
20130701|2012-10-16 12:30,16,99.825,99.825,99.8,99.8,11
20130701|2012-10-16 13:00,16,99.75,99.775,99.55,99.55,13
20130701|2012-10-16 13:30,16,99.55,99.55,99.55,99.55,1
20130701|2012-10-16 14:30,16,99.5,99.5,99.5,99.5,1
20130701|2012-10-16 15:00,16,99.625,99.625,99.55,99.55,6
20130701|2012-10-16 15:30,16,99.575,99.575,99.575,99.575,1
20130701|2012-10-17 07:00,17,99.375,99.375,99.35,99.35,2
20130701|2012-10-17 07:30,17,99.425,99.65,99.425,99.65,5
20130701|2012-10-17 08:00,17,99.35,99.35,99.35,99.35,2
20130701|2012-10-17 09:00,17,99.45,99.45,99.45,99.45,1
20130701|2012-10-17 09:30,17,99.425,99.425,99.25,99.4,11
20130701|2012-10-17 10:00,17,99.325,99.325,99.325,99.325,1
20130701|2012-10-17 11:00,17,99.35,99.425,99.35,99.4,6
20130701|2012-10-17 11:30,17,99.5,99.625,99.4,99.625,10
20130701|2012-10-17 12:00,17,99.7,99.7,99.6,99.6,10
20130701|2012-10-17 12:30,17,99.675,99.85,99.675,99.85,4
20130701|2012-10-17 13:00,17,99.825,99.825,99.75,99.8,3
20130701|2012-10-17 13:30,17,99.7,99.8,99.7,99.8,2
20130701|2012-10-17 14:00,17,99.75,99.75,99.75,99.75,1
20130701|2012-10-17 14:30,17,99.725,99.725,99.725,99.725,1
20130701|2012-10-18 08:30,18,99.85,99.85,99.8,99.8,2
20130701|2012-10-18 09:00,18,99.7,99.825,99.7,99.825,8
20130701|2012-10-18 09:30,18,99.85,99.9,99.7,99.7,13
20130701|2012-10-18 10:00,18,99.725,99.825,99.725,99.825,38
20130701|2012-10-18 10:30,18,99.85,99.875,99.75,99.875,14
20130701|2012-10-18 11:00,18,99.85,99.875,99.725,99.725,8
20130701|2012-10-18 11:30,18,99.875,99.9,99.825,99.9,7
20130701|2012-10-18 12:00,18,99.975,100.025,99.875,100.025,12
20130701|2012-10-18 12:30,18,100.05,100.275,99.95,100.275,38
20130701|2012-10-18 13:00,18,100.3,100.3,100.05,100.05,11
20130701|2012-10-18 14:30,18,100.225,100.225,100.225,100.225,1
20130701|2012-10-19 09:00,19,100.35,100.475,100.3,100.4,46
20130701|2012-10-19 09:30,19,100.4,100.5,100.4,100.475,53
20130701|2012-10-19 10:00,19,100.45,100.5,100.4,100.45,93
20130701|2012-10-19 10:30,19,100.45,100.45,100.4,100.4,9
20130701|2012-10-19 11:00,19,100.35,100.375,100.275,100.375,3
20130701|2012-10-19 11:30,19,100.35,100.35,100.3,100.3,3
20130701|2012-10-19 12:00,19,100.325,100.35,100.275,100.3,6
20130701|2012-10-19 12:30,19,100.225,100.3,100.225,100.3,10
20130701|2012-10-19 13:00,19,100.3,100.325,100.175,100.2,27
20130701|2012-10-22 09:00,22,100.325,100.425,100.25,100.4,23
20130701|2012-10-22 09:30,22,100.4,100.4,100.25,100.25,72
20130701|2012-10-22 10:00,22,100.25,100.25,99.875,100,30
20130701|2012-10-22 10:30,22,100.025,100.025,100.025,100.025,1
20130701|2012-10-22 11:00,22,100.325,100.4,100.25,100.325,31
20130701|2012-10-22 11:30,22,100.35,100.4,100.3,100.3,24
20130701|2012-10-22 12:00,22,100.35,100.4,100.325,100.4,19
20130701|2012-10-22 12:30,22,100.5,100.5,100.4,100.45,13
20130701|2012-10-22 13:00,22,100.425,100.45,100.3,100.3,21
20130701|2012-10-22 13:30,22,100.3,100.3,100.15,100.15,8
20130701|2012-10-22 14:00,22,100.15,100.15,99.875,100.05,13
20130701|2012-10-22 14:30,22,99.9,100.05,99.9,100.05,8
20130701|2012-10-22 15:00,22,100.225,100.275,100.225,100.275,3
20130701|2012-10-22 15:30,22,100.225,100.275,100.225,100.275,3
20130701|2012-10-23 07:00,23,100.225,100.225,100.225,100.225,1
20130701|2012-10-23 08:00,23,100.125,100.125,100.1,100.1,3
20130701|2012-10-23 08:30,23,100.025,100.025,99.9,99.9,5
20130701|2012-10-23 09:00,23,99.9,100.075,99.85,99.85,18
20130701|2012-10-23 09:30,23,99.825,99.9,99.55,99.55,27
20130701|2012-10-23 10:00,23,99.675,99.725,99.6,99.6,8
20130701|2012-10-23 10:30,23,99.65,99.65,99.65,99.65,10
20130701|2012-10-23 11:00,23,99.75,99.75,99.725,99.75,4
20130701|2012-10-23 12:00,23,99.9,99.9,99.8,99.8,3
20130701|2012-10-23 12:30,23,99.825,100.075,99.8,100.075,32
20130701|2012-10-23 13:00,23,100.05,100.075,99.925,99.925,22
20130701|2012-10-24 07:30,24,99.8,99.8,99.8,99.8,1
20130701|2012-10-24 08:00,24,99.8,99.8,99.575,99.575,11
20130701|2012-10-24 09:30,24,99.975,100,99.925,100,5
20130701|2012-10-24 10:00,24,100,100.125,100,100,8
20130701|2012-10-24 10:30,24,100.05,100.075,99.95,99.95,23
20130701|2012-10-24 11:30,24,100.1,100.2,100.1,100.2,5
20130701|2012-10-24 12:00,24,100.25,100.25,100.2,100.2,2
20130701|2012-10-24 12:30,24,100.275,100.45,100.275,100.45,18
20130701|2012-10-24 13:00,24,100.4,100.4,100.35,100.35,26
20130701|2012-10-24 14:00,24,100.35,100.4,100.35,100.4,4
20130701|2012-10-24 15:30,24,100.2,100.2,100.2,100.2,2
20130701|2012-10-25 04:00,25,100.15,100.225,100.15,100.225,2
20130701|2012-10-25 08:00,25,100.25,100.25,100.2,100.25,12
20130701|2012-10-25 08:30,25,100.15,100.15,100.15,100.15,3
20130701|2012-10-25 09:00,25,100.1,100.1,99.85,99.9,83
20130701|2012-10-25 09:30,25,99.8,99.8,99.8,99.8,1
20130701|2012-10-25 10:00,25,99.875,99.875,99.75,99.75,9
20130701|2012-10-25 10:30,25,99.775,99.8,99.7,99.75,11
20130701|2012-10-25 11:30,25,99.75,99.75,99.75,99.75,1
20130701|2012-10-25 12:30,25,99.825,100.125,99.825,100.125,11
20130701|2012-10-25 13:00,25,100.025,100.125,100,100.1,10
20130701|2012-10-25 14:00,25,100,100,100,100,3
20130701|2012-10-25 15:00,25,99.975,99.975,99.975,99.975,4
20130701|2012-10-25 15:30,25,100,100,99.75,99.75,6
20130701|2012-10-26 05:00,26,100,100,100,100,1
20130701|2012-10-26 05:30,26,100,100,99.975,100,4
20130701|2012-10-26 06:30,26,100,100,100,100,2
20130701|2012-10-26 07:30,26,100.175,100.3,100.175,100.3,2
20130701|2012-10-26 08:30,26,100.325,100.35,100.325,100.35,4
20130701|2012-10-26 09:00,26,100.05,100.05,100.05,100.05,1
20130701|2012-10-26 09:30,26,100.1,100.325,99.8,99.8,44
20130701|2012-10-26 10:00,26,99.8,99.875,99.8,99.875,17
20130701|2012-10-26 11:00,26,100,100.1,99.925,99.925,3
20130701|2012-10-26 11:30,26,100.025,100.025,99.925,99.925,2
20130701|2012-10-26 12:30,26,100.05,100.225,100.05,100.225,34
20130701|2012-10-26 13:00,26,100.25,100.25,100.1,100.1,28
20130701|2012-10-26 13:30,26,100.1,100.1,100.1,100.1,3
20130701|2012-10-29 09:00,29,99.95,100.1,98.8,99.6,43
20130701|2012-10-29 09:30,29,99.65,99.65,99.5,99.5,3
20130701|2012-10-29 10:00,29,99.4,99.4,99.275,99.275,8
20130701|2012-10-29 11:00,29,99.3,99.3,99.275,99.275,7
20130701|2012-10-29 11:30,29,99.375,99.375,99.375,99.375,1
20130701|2012-10-29 12:00,29,99.4,99.5,99.4,99.5,4
20130701|2012-10-29 12:30,29,99.475,99.75,99.4,99.7,40
20130701|2012-10-29 13:00,29,99.75,99.8,99.7,99.725,55
20130701|2012-10-29 13:30,29,99.725,99.725,99.7,99.725,5
20130701|2012-10-29 14:00,29,99.7,99.7,99.7,99.7,2
20130701|2012-10-29 14:30,29,99.7,99.7,99.7,99.7,3
20130701|2012-10-29 15:00,29,99.8,99.85,99.8,99.85,6
20130701|2012-10-29 15:30,29,99.85,99.85,99.7,99.7,6
20130701|2012-10-29 20:00,30,100.025,100.025,100.025,100.025,1
20130701|2012-10-30 07:00,30,100.025,100.025,100.025,100.025,2
20130701|2012-10-30 07:30,30,99.75,99.875,99.75,99.875,2
20130701|2012-10-30 08:30,30,99.8,99.8,99.8,99.8,2
20130701|2012-10-30 09:00,30,100,100.025,99.925,99.925,16
20130701|2012-10-30 10:00,30,100.025,100.15,100.025,100.15,8
20130701|2012-10-30 10:30,30,100.1,100.125,100.075,100.125,3
20130701|2012-10-30 11:00,30,100.125,100.3,100.125,100.3,23
20130701|2012-10-30 11:30,30,100.3,100.3,100.075,100.1,46
20130701|2012-10-30 12:00,30,100,100.05,100,100.05,8
20130701|2012-10-30 12:30,30,100.1,100.25,100.1,100.25,35
20130701|2012-10-30 13:00,30,100.25,100.25,100.2,100.2,56
20130701|2012-10-30 13:30,30,100.175,100.175,100.125,100.125,4
20130701|2012-10-30 14:00,30,100.025,100.025,100.025,100.025,2
20130701|2012-10-31 06:00,31,100,100,100,100,2
20130701|2012-10-31 07:30,31,100,100,100,100,1
20130701|2012-10-31 08:00,31,100,100,100,100,1
20130701|2012-10-31 09:00,31,100.2,100.275,100.2,100.275,38
20130701|2012-10-31 09:30,31,100.35,100.4,100.325,100.325,7
20130701|2012-10-31 10:00,31,100.35,100.45,100.35,100.45,26
20130701|2012-10-31 10:30,31,100.5,100.525,100.5,100.525,31
20130701|2012-10-31 11:30,31,100.5,100.5,100.375,100.375,4
20130701|2012-10-31 12:00,31,100.375,100.375,100.3,100.3,6
20130701|2012-10-31 12:30,31,100.15,100.2,99.9,99.9,164
20130701|2012-10-31 13:00,31,99.875,99.95,99.8,99.85,41
20130701|2012-10-31 13:30,31,99.85,99.85,99.8,99.8,3
20130701|2012-10-31 14:00,31,99.8,99.8,99.8,99.8,1
20130701|2012-10-31 15:00,31,99.925,99.95,99.925,99.95,5
20130701|2012-10-31 15:30,31,99.95,100,99.95,100,8
20130701|2012-10-31 17:00,1,100,100,100,100,4
20130701|2012-10-31 18:30,1,100,100.1,100,100.1,5
20130701|2012-11-01 07:30,1,100.25,100.25,100.25,100.25,1
20130701|2012-11-01 08:00,1,100.3,100.3,100.3,100.3,1
20130701|2012-11-01 08:30,1,100.25,100.35,100.25,100.35,3
20130701|2012-11-01 09:00,1,100.3,100.35,100.225,100.25,11
20130701|2012-11-01 09:30,1,100.325,100.4,100.2,100.2,21
20130701|2012-11-01 10:00,1,100.325,100.4,100.325,100.4,5
20130701|2012-11-01 10:30,1,100.4,100.425,100.275,100.375,59
20130701|2012-11-01 11:00,1,100.3,100.3,100.3,100.3,2
20130701|2012-11-01 11:30,1,100.25,100.25,100.05,100.05,2
20130701|2012-11-01 12:00,1,99.975,100,99.8,99.8,9
20130701|2012-11-01 12:30,1,99.75,100.25,99.5,100.175,175
20130701|2012-11-01 13:00,1,100.2,100.225,99.85,99.85,31
20130701|2012-11-01 13:30,1,99.875,99.875,99.825,99.85,4
20130701|2012-11-01 14:30,1,99.975,99.975,99.975,99.975,1
20130701|2012-11-01 15:30,1,99.975,99.975,99.975,99.975,1
20130701|2012-11-01 20:00,2,99.95,99.95,99.95,99.95,1
20130701|2012-11-02 07:30,2,99.95,99.95,99.95,99.95,1
20130701|2012-11-02 08:30,2,99.675,99.675,99.675,99.675,1
20130701|2012-11-02 09:00,2,99.875,100.225,99.875,99.95,60
20130701|2012-11-02 09:30,2,99.95,99.95,99.775,99.775,11
20130701|2012-11-02 10:30,2,99.825,99.825,99.775,99.775,3
20130701|2012-11-02 11:00,2,99.775,99.775,99.675,99.775,10
20130701|2012-11-02 11:30,2,99.65,99.65,99.375,99.45,19
20130701|2012-11-02 12:00,2,99.4,99.45,99.375,99.425,21
20130701|2012-11-02 12:30,2,99.525,99.95,99.475,99.95,115
20130701|2012-11-02 13:00,2,100,100,99.7,99.7,42
20130701|2012-11-05 09:00,5,99.7,99.75,99.4,99.4,11
20130701|2012-11-05 09:30,5,99.45,99.45,99.45,99.45,2
20130701|2012-11-05 10:00,5,99.4,99.4,99.35,99.35,4
20130701|2012-11-05 10:30,5,99.375,99.4,99.325,99.325,5
20130701|2012-11-05 11:00,5,99.3,99.3,99,99,7
20130701|2012-11-05 11:30,5,99.025,99.025,98.75,98.75,46
20130701|2012-11-05 12:00,5,98.75,99.05,98.7,99.05,44
20130701|2012-11-05 12:30,5,98.95,99.05,98.425,98.55,64
20130701|2012-11-05 13:00,5,98.575,98.575,98.425,98.475,10
20130701|2012-11-05 13:30,5,98.55,98.575,98.55,98.575,10
20130701|2012-11-05 15:00,5,98.6,98.6,98.6,98.6,1
20130701|2012-11-05 15:30,5,98.575,98.575,98.45,98.45,11
20130701|2012-11-06 07:30,6,98.7,98.7,98.425,98.425,3
20130701|2012-11-06 08:30,6,98.4,98.4,98.325,98.325,4
20130701|2012-11-06 09:00,6,98.35,98.4,97.675,97.675,70
20130701|2012-11-06 09:30,6,97.75,97.825,97.675,97.825,50
20130701|2012-11-06 10:00,6,97.8,97.925,97.75,97.8,80
20130701|2012-11-06 10:30,6,97.75,98.15,97.75,98.1,126
20130701|2012-11-06 11:00,6,98.15,98.2,98.125,98.15,27
20130701|2012-11-06 11:30,6,98.2,98.275,98.2,98.25,11
20130701|2012-11-06 12:00,6,98.3,98.3,98.275,98.275,2
20130701|2012-11-06 12:30,6,98.375,98.425,98.375,98.425,2
20130701|2012-11-06 13:00,6,98.375,98.375,98.25,98.25,4
20130701|2012-11-06 13:30,6,98.25,98.25,98.2,98.2,3
20130701|2012-11-06 14:00,6,98.2,98.2,98.2,98.2,1
20130701|2012-11-06 15:00,6,98.3,98.3,98.225,98.225,4
20130701|2012-11-06 15:30,6,98.225,98.225,98.225,98.225,1
20130701|2012-11-06 21:00,7,98.125,98.125,98.125,98.125,1
20130701|2012-11-07 08:30,7,98.2,98.35,98.2,98.35,2
20130701|2012-11-07 09:00,7,98.125,98.2,98.05,98.2,13
20130701|2012-11-07 09:30,7,98.2,98.35,98.2,98.35,3
20130701|2012-11-07 10:00,7,98.475,98.7,98.475,98.525,30
20130701|2012-11-07 10:30,7,98.6,98.75,98.55,98.65,16
20130701|2012-11-07 11:00,7,98.75,99.7,98.75,99.175,55
20130701|2012-11-07 11:30,7,99.25,99.25,99.05,99.225,6
20130701|2012-11-07 12:00,7,99.35,99.35,99.35,99.35,4
20130701|2012-11-07 12:30,7,99.7,99.7,99.575,99.625,17
20130701|2012-11-07 13:00,7,99.65,99.8,99.6,99.75,18
20130701|2012-11-07 13:30,7,99.8,99.825,99.75,99.75,5
20130701|2012-11-07 14:00,7,99.7,99.7,99.7,99.7,5
20130701|2012-11-07 14:30,7,99.6,99.6,99.5,99.5,2
20130701|2012-11-07 15:30,7,99.5,99.5,99.5,99.5,1
20130701|2012-11-08 07:30,8,99.75,99.75,99.75,99.75,1
20130701|2012-11-08 08:30,8,99.7,99.8,99.7,99.8,5
20130701|2012-11-08 09:00,8,99.75,99.825,99.725,99.825,4
20130701|2012-11-08 09:30,8,99.7,99.9,99.7,99.9,3
20130701|2012-11-08 10:00,8,99.925,99.925,99.725,99.9,17
20130701|2012-11-08 10:30,8,99.775,99.8,99.6,99.6,8
20130701|2012-11-08 11:00,8,99.625,99.875,99.625,99.8,10
20130701|2012-11-08 11:30,8,99.75,99.75,99.7,99.7,4
20130701|2012-11-08 12:00,8,99.85,100,99.825,99.9,15
20130701|2012-11-08 12:30,8,99.8,100.05,99.725,99.925,112
20130701|2012-11-08 13:00,8,99.925,99.95,99.925,99.925,10
20130701|2012-11-08 13:30,8,99.9,99.95,99.9,99.95,2
20130701|2012-11-08 14:00,8,99.9,99.9,99.825,99.825,6
20130701|2012-11-08 15:30,8,100,100,100,100,1
20130701|2012-11-09 07:00,9,99.825,99.825,99.8,99.8,4
20130701|2012-11-09 08:30,9,99.925,100.05,99.925,100,41
20130701|2012-11-09 09:00,9,99.95,100,99.95,100,41
20130701|2012-11-09 09:30,9,99.875,99.975,99.875,99.925,4
20130701|2012-11-09 10:00,9,99.95,100.025,99.95,100.025,53
20130701|2012-11-09 10:30,9,100.05,100.125,100.025,100.1,17
20130701|2012-11-09 11:00,9,100.05,100.125,100,100.05,43
20130701|2012-11-09 11:30,9,99.875,99.875,99.875,99.875,1
20130701|2012-11-09 12:00,9,99.95,99.95,99.95,99.95,3
20130701|2012-11-09 12:30,9,100,100.2,99.975,100.2,37
20130701|2012-11-09 13:00,9,100.1,100.15,99.975,100.075,32
20130701|2012-11-09 13:30,9,100.1,100.175,100.1,100.1,5
20130701|2012-11-12 09:00,12,99.975,100.025,99.7,99.875,45
20130701|2012-11-12 09:30,12,99.775,99.775,99.625,99.625,27
20130701|2012-11-12 10:00,12,99.7,99.775,99.675,99.75,14
20130701|2012-11-12 10:30,12,99.75,99.75,99.575,99.575,24
20130701|2012-11-12 11:00,12,99.65,99.65,99.3,99.3,13
20130701|2012-11-12 11:30,12,99.25,99.3,99.125,99.3,28
20130701|2012-11-12 12:00,12,99.25,99.3,99.15,99.2,10
20130701|2012-11-12 12:30,12,99.25,99.4,99.25,99.4,55
20130701|2012-11-12 13:00,12,99.375,99.5,99.375,99.45,22
20130701|2012-11-12 14:00,12,99.5,99.5,99.5,99.5,1
20130701|2012-11-13 07:30,13,99.55,99.725,99.55,99.725,4
20130701|2012-11-13 08:30,13,99.55,99.55,99.55,99.55,1
20130701|2012-11-13 09:00,13,99.475,99.75,99.35,99.75,11
20130701|2012-11-13 09:30,13,99.8,99.825,99.725,99.725,11
20130701|2012-11-13 10:00,13,99.95,99.95,99.85,99.85,16
20130701|2012-11-13 10:30,13,99.825,99.825,99.6,99.6,94
20130701|2012-11-13 11:00,13,99.575,99.575,99.275,99.4,116
20130701|2012-11-13 11:30,13,99.35,99.45,99.35,99.45,3
20130701|2012-11-13 12:00,13,99.35,99.35,99.25,99.25,7
20130701|2012-11-13 12:30,13,99.4,99.8,99.4,99.6,28
20130701|2012-11-13 13:00,13,99.7,99.8,99.5,99.5,52
20130701|2012-11-13 13:30,13,99.6,99.6,99.6,99.6,4
20130701|2012-11-13 14:30,13,99.55,99.55,99.55,99.55,1
20130701|2012-11-13 15:00,13,99.6,99.6,99.6,99.6,2
20130701|2012-11-14 08:00,14,99.825,99.825,99.625,99.625,3
20130701|2012-11-14 08:30,14,99.6,99.6,99.35,99.375,4
20130701|2012-11-14 09:00,14,99.375,99.45,99.3,99.3,8
20130701|2012-11-14 09:30,14,99.475,99.85,99.45,99.775,122
20130701|2012-11-14 10:00,14,99.7,99.925,99.7,99.75,86
20130701|2012-11-14 10:30,14,99.775,99.775,99.725,99.725,4
20130701|2012-11-14 11:00,14,99.675,99.725,99.4,99.4,56
20130701|2012-11-14 12:00,14,99.6,99.6,99.55,99.55,19
20130701|2012-11-14 12:30,14,99.7,99.775,99.675,99.75,14
20130701|2012-11-14 13:00,14,99.75,99.8,99.675,99.8,8
20130701|2012-11-14 13:30,14,99.6,99.6,99.6,99.6,1
20130701|2012-11-14 15:30,14,99.5,99.5,99.425,99.425,10
20130701|2012-11-14 18:00,15,99.4,99.4,99.4,99.4,2
20130701|2012-11-15 08:00,15,99.5,99.5,99.5,99.5,2
20130701|2012-11-15 08:30,15,99.55,99.55,99.425,99.425,6
20130701|2012-11-15 09:00,15,99.55,99.7,99.55,99.7,43
20130701|2012-11-15 09:30,15,99.55,99.775,99.55,99.775,7
20130701|2012-11-15 10:00,15,99.625,99.625,99.6,99.6,3
20130701|2012-11-15 10:30,15,99.775,99.775,99.725,99.725,10
20130701|2012-11-15 11:00,15,99.675,99.675,99.6,99.6,8
20130701|2012-11-15 11:30,15,99.525,99.6,99.5,99.6,6
20130701|2012-11-15 12:30,15,99.6,99.65,99.6,99.65,11
20130701|2012-11-15 13:00,15,99.625,99.75,99.6,99.75,7
20130701|2012-11-15 13:30,15,99.675,99.7,99.675,99.7,2
20130701|2012-11-15 14:00,15,99.7,99.7,99.7,99.7,1
20130701|2012-11-16 07:30,16,99.5,99.5,99.5,99.5,4
20130701|2012-11-16 08:00,16,99.5,99.5,99.425,99.425,3
20130701|2012-11-16 08:30,16,99.4,99.5,99.375,99.5,10
20130701|2012-11-16 09:00,16,99.5,99.5,99.45,99.5,44
20130701|2012-11-16 09:30,16,99.425,99.425,99.4,99.4,4
20130701|2012-11-16 10:00,16,99.175,99.25,99.15,99.15,11
20130701|2012-11-16 10:30,16,99.15,99.15,99.1,99.1,45
20130701|2012-11-16 11:00,16,99.225,99.325,99.225,99.325,2
20130701|2012-11-16 11:30,16,99.425,99.5,99.4,99.4,75
20130701|2012-11-16 12:00,16,99.45,99.45,99.45,99.45,5
20130701|2012-11-16 12:30,16,99.4,99.475,99.35,99.475,16
20130701|2012-11-16 13:00,16,99.425,99.65,99.425,99.65,27
20130701|2012-11-16 13:30,16,99.65,99.65,99.65,99.65,2
20130701|2012-11-19 09:00,19,99.45,100.225,99.45,100.225,129
20130701|2012-11-19 09:30,19,100.2,100.2,99.95,100.05,22
20130701|2012-11-19 10:00,19,99.925,99.975,99.9,99.95,26
20130701|2012-11-19 10:30,19,100.025,100.1,100,100.1,68
20130701|2012-11-19 11:00,19,100.1,100.1,100,100,99
20130701|2012-11-19 11:30,19,99.85,99.925,99.825,99.925,10
20130701|2012-11-19 12:00,19,99.925,100.075,99.925,100,6
20130701|2012-11-19 12:30,19,100,100.1,99.95,100.075,66
20130701|2012-11-19 13:00,19,99.975,100.05,99.925,99.925,74
20130701|2012-11-19 13:30,19,100.05,100.1,100.05,100.1,18
20130701|2012-11-19 14:00,19,100.075,100.1,100.075,100.075,39
20130701|2012-11-19 14:30,19,100,100.075,100,100.075,6
20130701|2012-11-19 15:00,19,99.825,99.825,99.825,99.825,2
20130701|2012-11-20 06:30,20,100.025,100.025,100.025,100.025,1
20130701|2012-11-20 07:30,20,100.25,100.25,100.25,100.25,2
20130701|2012-11-20 08:00,20,100,100.05,100,100.05,2
20130701|2012-11-20 09:00,20,99.975,100.15,99.975,100.15,15
20130701|2012-11-20 09:30,20,100.2,100.275,100.175,100.25,28
20130701|2012-11-20 10:00,20,100.25,100.325,100.25,100.3,11
20130701|2012-11-20 10:30,20,100.275,100.35,100.275,100.275,10
20130701|2012-11-20 11:00,20,100.325,100.35,100.25,100.3,38
20130701|2012-11-20 11:30,20,100.3,100.325,100.225,100.3,29
20130701|2012-11-20 12:00,20,100.35,100.4,100.325,100.4,5
20130701|2012-11-20 12:30,20,100.35,100.475,100.35,100.475,31
20130701|2012-11-20 13:00,20,100.4,100.425,100.325,100.325,7
20130701|2012-11-20 13:30,20,100.325,100.325,100.325,100.325,3
20130701|2012-11-20 14:00,20,100.25,100.25,100.25,100.25,1
20130701|2012-11-21 04:30,21,100.4,100.4,100.4,100.4,13
20130701|2012-11-21 06:00,21,100.4,100.4,100.4,100.4,2
20130701|2012-11-21 07:30,21,100.4,100.4,100.4,100.4,7
20130701|2012-11-21 08:00,21,100.4,100.4,100.325,100.375,56
20130701|2012-11-21 08:30,21,100.375,100.375,100.325,100.325,14
20130701|2012-11-21 09:00,21,100.35,100.5,100.325,100.5,79
20130701|2012-11-21 09:30,21,100.5,100.55,100.45,100.5,78
20130701|2012-11-21 10:00,21,100.475,100.475,100.425,100.425,19
20130701|2012-11-21 10:30,21,100.4,100.5,100.4,100.5,3
20130701|2012-11-21 11:00,21,100.375,100.425,100.375,100.4,24
20130701|2012-11-21 11:30,21,100.4,100.5,100.35,100.35,58
20130701|2012-11-21 12:00,21,100.4,100.4,100.4,100.4,6
20130701|2012-11-21 12:30,21,100.3,100.3,100.1,100.15,14
20130701|2012-11-21 13:00,21,100.175,100.175,99.85,100.1,15
20130701|2012-11-21 15:30,21,99.8,99.8,99.8,99.8,1
20130701|2012-11-23 02:30,23,100,100,100,100,3
20130701|2012-11-23 03:00,23,99.975,99.975,99.975,99.975,1
20130701|2012-11-23 07:30,23,100.2,100.375,100.2,100.375,6
20130701|2012-11-23 08:00,23,100.4,100.425,100.325,100.4,23
20130701|2012-11-23 08:30,23,100.3,100.4,100.3,100.35,10
20130701|2012-11-23 09:00,23,100.425,100.5,100.375,100.5,35
20130701|2012-11-23 09:30,23,100.45,100.45,100.375,100.375,16
20130701|2012-11-23 10:00,23,100.45,100.525,100.425,100.525,13
20130701|2012-11-23 10:30,23,100.375,100.4,100.375,100.4,3
20130701|2012-11-23 11:00,23,100.4,100.4,100.4,100.4,5
20130701|2012-11-23 11:30,23,100.5,100.5,100.5,100.5,1
20130701|2012-11-23 12:00,23,100.4,100.45,100.4,100.45,3
20130701|2012-11-26 09:00,26,100.2,100.55,100.2,100.425,17
20130701|2012-11-26 09:30,26,100.5,100.5,100.4,100.4,21
20130701|2012-11-26 10:00,26,100.35,100.425,100.35,100.425,19
20130701|2012-11-26 10:30,26,100.4,100.4,100.4,100.4,5
20130701|2012-11-26 11:00,26,100.35,100.475,100.35,100.475,7
20130701|2012-11-26 11:30,26,100.4,100.4,100.3,100.35,7
20130701|2012-11-26 12:30,26,100.35,100.475,100.15,100.475,143
20130701|2012-11-26 13:00,26,100.4,100.475,100.25,100.25,145
20130701|2012-11-26 14:30,26,100.3,100.3,100.3,100.3,1
20130701|2012-11-26 15:00,26,100.3,100.3,100.3,100.3,1
20130701|2012-11-26 15:30,26,100.3,100.3,100.3,100.3,2
20130701|2012-11-27 05:00,27,99.975,99.975,99.95,99.95,4
20130701|2012-11-27 07:00,27,100.025,100.025,100.025,100.025,5
20130701|2012-11-27 07:30,27,100.05,100.05,100.05,100.05,1
20130701|2012-11-27 08:00,27,100.05,100.05,100,100,2
20130701|2012-11-27 08:30,27,100.125,100.125,100,100.05,20
20130701|2012-11-27 09:00,27,100,100.3,99.95,100.3,47
20130701|2012-11-27 09:30,27,100.2,100.2,99.75,99.75,17
20130701|2012-11-27 10:00,27,99.975,100,99.9,99.9,18
20130701|2012-11-27 10:30,27,99.925,99.95,99.85,99.875,33
20130701|2012-11-27 11:00,27,99.925,100.05,99.9,99.925,8
20130701|2012-11-27 11:30,27,99.85,99.85,99.8,99.8,6
20130701|2012-11-27 12:00,27,99.975,100.025,99.95,100,17
20130701|2012-11-27 12:30,27,99.95,99.95,99.825,99.875,36
20130701|2012-11-27 13:00,27,99.9,99.95,99.9,99.925,18
20130701|2012-11-27 13:30,27,99.95,100,99.95,100,14
20130701|2012-11-27 14:00,27,99.975,99.975,99.975,99.975,1
20130701|2012-11-27 14:30,27,99.925,99.925,99.925,99.925,1
20130701|2012-11-27 15:00,27,100,100.15,100,100.15,2
20130701|2012-11-27 18:00,28,100.3,100.3,100.25,100.3,15
20130701|2012-11-27 18:30,28,100.3,100.3,100.3,100.3,17
20130701|2012-11-28 01:00,28,100.2,100.2,100.2,100.2,1
20130701|2012-11-28 01:30,28,100.275,100.3,100.275,100.3,4
20130701|2012-11-28 04:00,28,100.15,100.15,100.15,100.15,4
20130701|2012-11-28 08:30,28,100.2,100.3,100.1,100.3,11
20130701|2012-11-28 09:00,28,100.3,100.3,100.3,100.3,18
20130701|2012-11-28 09:30,28,100.25,100.3,100.25,100.3,56
20130701|2012-11-28 10:00,28,100.3,100.55,100.275,100.5,119
20130701|2012-11-28 10:30,28,100.475,100.5,100.475,100.475,9
20130701|2012-11-28 11:00,28,100.475,100.575,100.45,100.45,38
20130701|2012-11-28 11:30,28,100.45,100.45,100.375,100.375,8
20130701|2012-11-28 12:00,28,100.475,100.625,100.475,100.625,52
20130701|2012-11-28 12:30,28,100.55,100.725,100.5,100.725,40
20130701|2012-11-28 13:00,28,100.75,100.8,100.65,100.65,65
20130701|2012-11-28 13:30,28,100.7,100.7,100.7,100.7,2
20130701|2012-11-28 14:30,28,100.7,100.725,100.7,100.725,3
20130701|2012-11-28 15:00,28,100.65,100.65,100.5,100.5,8
20130701|2012-11-29 04:30,29,100.375,100.375,100.375,100.375,1
20130701|2012-11-29 05:30,29,100.6,100.6,100.6,100.6,1
20130701|2012-11-29 06:30,29,100.675,100.675,100.675,100.675,1
20130701|2012-11-29 07:30,29,100.6,100.75,100.6,100.75,5
20130701|2012-11-29 08:00,29,100.8,100.8,100.65,100.65,2
20130701|2012-11-29 08:30,29,100.65,100.75,100.55,100.55,22
20130701|2012-11-29 09:00,29,100.75,100.775,100.65,100.725,28
20130701|2012-11-29 09:30,29,100.85,101,100.75,100.85,256
20130701|2012-11-29 10:00,29,100.85,100.925,100.85,100.9,22
20130701|2012-11-29 10:30,29,100.9,100.925,100.85,100.925,10
20130701|2012-11-29 11:00,29,100.55,100.85,100.55,100.85,13
20130701|2012-11-29 11:30,29,100.8,100.95,100.8,100.95,11
20130701|2012-11-29 12:00,29,100.95,100.95,100.7,100.7,26
20130701|2012-11-29 12:30,29,100.75,100.85,100.475,100.85,25
20130701|2012-11-29 13:00,29,100.85,100.9,100.7,100.7,47
20130701|2012-11-29 13:30,29,100.725,100.725,100.725,100.725,3
20130701|2012-11-29 14:00,29,100.75,100.775,100.75,100.775,3
20130701|2012-11-29 14:30,29,100.7,100.7,100.7,100.7,2
20130701|2012-11-29 20:30,30,100.625,100.625,100.625,100.625,1
20130701|2012-11-29 22:00,30,100.6,100.6,100.6,100.6,1
20130701|2012-11-30 07:30,30,100.9,100.9,100.75,100.75,4
20130701|2012-11-30 08:30,30,100.925,100.925,100.575,100.6,13
20130701|2012-11-30 09:00,30,100.575,100.925,100.55,100.8,27
20130701|2012-11-30 09:30,30,100.8,100.8,100.6,100.8,40
20130701|2012-11-30 10:00,30,100.675,100.675,100.6,100.6,28
20130701|2012-11-30 10:30,30,100.65,100.875,100.65,100.875,14
20130701|2012-11-30 11:00,30,100.9,100.95,100.8,100.8,15
20130701|2012-11-30 11:30,30,100.9,100.9,100.9,100.9,2
20130701|2012-11-30 12:00,30,100.875,100.975,100.875,100.9,20
20130701|2012-11-30 12:30,30,101,101.225,100.8,101.2,229
20130701|2012-11-30 13:00,30,101.2,101.225,101.175,101.2,82
20130701|2012-11-30 13:30,30,101.175,101.175,101.175,101.175,10
20130701|2012-12-03 09:00,3,101.2,101.2,100.9,101.05,102
20130701|2012-12-03 09:30,3,101.1,101.125,100.95,101.125,109
20130701|2012-12-03 10:00,3,101.125,101.15,101.05,101.15,60
20130701|2012-12-03 10:30,3,101.15,101.15,101,101.05,48
20130701|2012-12-03 11:00,3,101.075,101.125,101.025,101.1,47
20130701|2012-12-03 11:30,3,101.1,101.1,101.075,101.075,9
20130701|2012-12-03 12:00,3,101.15,101.15,101.05,101.05,6
20130701|2012-12-03 12:30,3,101.125,101.125,100.35,100.625,199
20130701|2012-12-03 13:00,3,100.65,100.7,99.875,99.9,181
20130701|2012-12-03 13:30,3,100.275,100.3,100.225,100.225,15
20130701|2012-12-03 14:00,3,100.475,100.475,100.475,100.475,1
20130701|2012-12-03 17:00,4,100.325,100.325,100.325,100.325,1
20130701|2012-12-03 19:00,4,100.375,100.475,100.375,100.475,3
20130701|2012-12-04 06:00,4,100.575,100.575,100.5,100.5,2
20130701|2012-12-04 06:30,4,100.575,100.575,100.575,100.575,4
20130701|2012-12-04 07:30,4,100.575,100.575,100.5,100.5,3
20130701|2012-12-04 08:30,4,100.5,100.5,100.5,100.5,5
20130701|2012-12-04 09:00,4,100.45,100.5,100.075,100.075,22
20130701|2012-12-04 09:30,4,100.125,100.125,100,100.1,22
20130701|2012-12-04 10:00,4,100.05,100.05,99.825,99.85,47
20130701|2012-12-04 10:30,4,99.8,99.95,99.75,99.95,61
20130701|2012-12-04 11:00,4,100.175,100.275,100.15,100.15,10
20130701|2012-12-04 11:30,4,100.05,100.05,99.95,100,18
20130701|2012-12-04 12:00,4,100.1,100.1,99.975,99.975,43
20130701|2012-12-04 12:30,4,99.9,99.95,99.775,99.9,160
20130701|2012-12-04 13:00,4,99.9,99.925,99.825,99.825,44
20130701|2012-12-04 14:00,4,99.925,99.925,99.85,99.85,7
20130701|2012-12-04 14:30,4,99.925,99.925,99.925,99.925,5
20130701|2012-12-04 15:00,4,99.9,99.9,99.8,99.8,19
20130701|2012-12-04 18:30,5,99.8,99.8,99.8,99.8,2
20130701|2012-12-04 20:00,5,99.8,99.8,99.8,99.8,5
20130701|2012-12-04 20:30,5,99.8,99.8,99.8,99.8,1
20130701|2012-12-04 21:00,5,99.8,99.8,99.8,99.8,1
20130701|2012-12-04 21:30,5,99.8,99.8,99.8,99.8,1
20130701|2012-12-05 00:00,5,99.725,99.725,99.725,99.725,1
20130701|2012-12-05 00:30,5,99.725,99.725,99.725,99.725,1
20130701|2012-12-05 04:30,5,99.5,99.5,99.45,99.45,12
20130701|2012-12-05 05:00,5,99.65,99.65,99.65,99.65,1
20130701|2012-12-05 06:00,5,99.65,99.7,99.65,99.7,5
20130701|2012-12-05 07:00,5,99.9,99.975,99.9,99.9,11
20130701|2012-12-05 07:30,5,100,100,99.975,100,43
20130701|2012-12-05 08:00,5,99.95,100,99.95,100,12
20130701|2012-12-05 09:00,5,99.825,99.85,99.55,99.55,16
20130701|2012-12-05 09:30,5,99.5,99.575,99.4,99.4,13
20130701|2012-12-05 10:00,5,99.5,99.6,99.5,99.6,36
20130701|2012-12-05 10:30,5,99.6,99.6,99.6,99.6,26
20130701|2012-12-05 11:00,5,99.6,99.75,99.55,99.7,32
20130701|2012-12-05 12:00,5,99.5,99.5,99.5,99.5,4
20130701|2012-12-05 12:30,5,99.7,99.875,99.7,99.75,24
20130701|2012-12-05 13:00,5,99.725,99.75,99.725,99.75,3
20130701|2012-12-05 15:30,5,99.65,99.725,99.65,99.725,5
20130701|2012-12-05 23:00,6,99.4,99.4,99.4,99.4,2
20130701|2012-12-05 23:30,6,99.4,99.4,99.4,99.4,2
20130701|2012-12-06 08:00,6,99.45,99.45,99.45,99.45,2
20130701|2012-12-06 08:30,6,99.35,99.35,99.2,99.275,8
20130701|2012-12-06 09:00,6,99.225,99.225,98.675,98.675,42
20130701|2012-12-06 09:30,6,98.7,98.975,98.675,98.975,34
20130701|2012-12-06 10:00,6,99,99.2,99,99.2,12
20130701|2012-12-06 10:30,6,99.225,99.3,99.075,99.125,21
20130701|2012-12-06 11:00,6,99.05,99.175,99.05,99.175,4
20130701|2012-12-06 11:30,6,99.2,99.2,99.15,99.15,27
20130701|2012-12-06 12:00,6,99.225,99.35,99.225,99.275,22
20130701|2012-12-06 12:30,6,99.025,99.025,98.75,98.75,64
20130701|2012-12-06 13:00,6,98.7,98.85,98.65,98.85,53
20130701|2012-12-06 13:30,6,98.8,98.8,98.8,98.8,2
20130701|2012-12-06 14:00,6,98.875,98.875,98.875,98.875,5
20130701|2012-12-06 14:30,6,98.8,98.8,98.7,98.7,10
20130701|2012-12-06 15:00,6,98.6,98.6,98.6,98.6,2
20130701|2012-12-06 15:30,6,98.75,98.75,98.75,98.75,2
20130701|2012-12-06 17:00,7,98.725,98.725,98.725,98.725,5
20130701|2012-12-06 21:00,7,98.5,98.5,98.5,98.5,2
20130701|2012-12-06 21:30,7,98.5,98.5,98.5,98.5,3
20130701|2012-12-06 22:00,7,98.5,98.5,98.5,98.5,1
20130701|2012-12-06 22:30,7,98.425,98.425,98.425,98.425,2
20130701|2012-12-07 02:00,7,98.325,98.325,98.2,98.2,4
20130701|2012-12-07 03:00,7,98.1,98.1,98.1,98.1,1
20130701|2012-12-07 05:00,7,98.05,98.05,98.05,98.05,1
20130701|2012-12-07 05:30,7,98.025,98.025,98.025,98.025,4
20130701|2012-12-07 06:00,7,98,98,98,98,1
20130701|2012-12-07 06:30,7,98,98.025,98,98.025,4
20130701|2012-12-07 07:00,7,98.025,98.025,97.925,98,4
20130701|2012-12-07 07:30,7,98,98.075,98,98.075,11
20130701|2012-12-07 08:00,7,97.9,97.9,97.9,97.9,5
20130701|2012-12-07 08:30,7,97.9,97.9,97.9,97.9,6
20130701|2012-12-07 09:00,7,97.875,98.1,97.875,97.925,27
20130701|2012-12-07 09:30,7,97.95,98.025,97.925,97.95,8
20130701|2012-12-07 10:00,7,97.95,97.975,97.85,97.875,27
20130701|2012-12-07 10:30,7,97.9,98.05,97.9,98,11
20130701|2012-12-07 11:00,7,97.85,98.025,97.825,98.025,11
20130701|2012-12-07 11:30,7,97.975,98,97.975,98,18
20130701|2012-12-07 12:00,7,98,98,97.9,97.925,10
20130701|2012-12-07 12:30,7,97.95,98.225,97.95,98.1,142
20130701|2012-12-07 13:00,7,98.075,98.15,98.05,98.15,35
20130701|2012-12-07 13:30,7,98.15,98.25,98.075,98.075,10
20130701|2012-12-10 09:00,10,98.1,98.1,97.8,97.9,41
20130701|2012-12-10 09:30,10,97.925,98,97.825,97.825,13
20130701|2012-12-10 10:00,10,97.9,98,97.875,97.975,21
20130701|2012-12-10 10:30,10,97.975,97.975,97.775,97.85,10
20130701|2012-12-10 11:00,10,97.925,98.15,97.9,97.925,18
20130701|2012-12-10 11:30,10,97.9,98.05,97.85,98,26
20130701|2012-12-10 12:00,10,98.025,98.05,97.975,97.975,19
20130701|2012-12-10 12:30,10,98.025,98.3,97.95,98.225,92
20130701|2012-12-10 13:00,10,98.2,98.4,98.2,98.4,57
20130701|2012-12-10 13:30,10,98.5,98.5,98.5,98.5,7
20130701|2012-12-10 14:00,10,98.375,98.375,98.375,98.375,3
20130701|2012-12-11 00:30,11,98.4,98.425,98.4,98.425,3
20130701|2012-12-11 02:30,11,98.375,98.425,98.375,98.425,3
20130701|2012-12-11 03:00,11,98.4,98.4,98.4,98.4,1
20130701|2012-12-11 08:30,11,98.525,98.525,98.475,98.475,3
20130701|2012-12-11 09:00,11,98.35,98.35,98.325,98.325,2
20130701|2012-12-11 09:30,11,98.3,98.3,98.275,98.3,7
20130701|2012-12-11 10:00,11,98.325,98.7,98.325,98.7,15
20130701|2012-12-11 10:30,11,98.575,98.575,98.525,98.55,11
20130701|2012-12-11 11:00,11,98.5,98.5,98.4,98.4,22
20130701|2012-12-11 11:30,11,98.425,98.425,98.4,98.4,7
20130701|2012-12-11 12:00,11,98.475,98.575,98.45,98.575,19
20130701|2012-12-11 12:30,11,98.725,98.875,98.6,98.875,77
20130701|2012-12-11 13:00,11,98.85,98.95,98.85,98.95,39
20130701|2012-12-11 13:30,11,98.925,98.925,98.925,98.925,4
20130701|2012-12-11 15:00,11,99.05,99.05,99.05,99.05,2
20130701|2012-12-11 15:30,11,99,99.1,99,99.1,3
20130701|2012-12-11 18:00,12,99.075,99.075,99.075,99.075,1
20130701|2012-12-12 03:00,12,98.925,98.925,98.925,98.925,2
20130701|2012-12-12 06:00,12,98.975,98.975,98.975,98.975,1
20130701|2012-12-12 07:00,12,99,99.05,99,99.05,15
20130701|2012-12-12 07:30,12,99,99,98.975,99,10
20130701|2012-12-12 08:00,12,98.975,99.025,98.925,99.025,11
20130701|2012-12-12 08:30,12,99.025,99.025,98.95,98.95,5
20130701|2012-12-12 09:00,12,98.9,99.025,98.9,98.95,31
20130701|2012-12-12 09:30,12,98.925,99,98.925,98.95,4
20130701|2012-12-12 10:00,12,98.975,98.975,98.975,98.975,1
20130701|2012-12-12 10:30,12,98.975,99.05,98.95,99,13
20130701|2012-12-12 11:00,12,99.05,99.05,99.025,99.025,2
20130701|2012-12-12 11:30,12,99,99.025,99,99,14
20130701|2012-12-12 12:00,12,98.95,99.4,98.95,99.325,46
20130701|2012-12-12 12:30,12,99.275,99.825,99.275,99.825,149
20130701|2012-12-12 13:00,12,99.825,99.85,99.8,99.85,54
20130701|2012-12-12 13:30,12,99.85,99.85,99.725,99.8,14
20130701|2012-12-12 14:30,12,99.8,99.8,99.8,99.8,2
20130701|2012-12-12 15:00,12,99.85,99.85,99.675,99.675,9
20130701|2012-12-12 19:00,13,99.775,99.775,99.775,99.775,5
20130701|2012-12-13 04:00,13,99.8,99.825,99.8,99.825,4
20130701|2012-12-13 04:30,13,99.825,99.825,99.825,99.825,1
20130701|2012-12-13 08:00,13,99.975,99.975,99.9,99.9,2
20130701|2012-12-13 08:30,13,99.85,99.85,99.825,99.825,3
20130701|2012-12-13 09:00,13,99.625,99.75,99.45,99.75,76
20130701|2012-12-13 09:30,13,99.7,99.9,99.7,99.85,63
20130701|2012-12-13 10:00,13,99.65,99.675,99.625,99.675,4
20130701|2012-12-13 10:30,13,99.7,99.9,99.7,99.8,16
20130701|2012-12-13 11:00,13,99.85,99.85,99.65,99.65,3
20130701|2012-12-13 11:30,13,99.7,99.825,99.7,99.8,10
20130701|2012-12-13 12:00,13,99.8,99.8,99.775,99.8,28
20130701|2012-12-13 12:30,13,99.8,99.875,99.75,99.875,81
20130701|2012-12-13 13:00,13,99.9,99.975,99.85,99.9,65
20130701|2012-12-13 13:30,13,99.9,99.9,99.85,99.85,3
20130701|2012-12-13 14:00,13,99.85,99.85,99.85,99.85,1
20130701|2012-12-13 14:30,13,99.85,99.85,99.825,99.825,5
20130701|2012-12-13 15:00,13,99.85,99.85,99.85,99.85,2
20130701|2012-12-13 23:00,14,99.95,99.95,99.95,99.95,1
20130701|2012-12-14 00:00,14,99.975,99.975,99.975,99.975,3
20130701|2012-12-14 00:30,14,99.975,100,99.975,100,4
20130701|2012-12-14 02:30,14,100,100,100,100,2
20130701|2012-12-14 03:30,14,100,100,100,100,1
20130701|2012-12-14 06:30,14,99.95,99.95,99.925,99.925,2
20130701|2012-12-14 07:00,14,99.95,99.95,99.925,99.925,5
20130701|2012-12-14 07:30,14,99.925,99.925,99.925,99.925,2
20130701|2012-12-14 08:00,14,99.9,99.9,99.9,99.9,3
20130701|2012-12-14 08:30,14,99.85,99.85,99.8,99.8,5
20130701|2012-12-14 09:00,14,99.775,99.8,99.6,99.65,23
20130701|2012-12-14 09:30,14,99.55,99.55,99.4,99.4,16
20130701|2012-12-14 10:00,14,99.375,99.4,99.275,99.275,20
20130701|2012-12-14 10:30,14,99.325,99.325,99.25,99.3,37
20130701|2012-12-14 11:00,14,99.3,99.45,99.225,99.25,79
20130701|2012-12-14 11:30,14,99.15,99.15,99.05,99.15,10
20130701|2012-12-14 12:00,14,99.15,99.275,99.15,99.225,7
20130701|2012-12-14 12:30,14,99.25,99.375,99.15,99.35,22
20130701|2012-12-14 13:00,14,99.625,99.65,99.475,99.475,12
20130701|2012-12-17 09:00,17,99.5,99.5,99.275,99.3,11
20130701|2012-12-17 09:30,17,99.325,99.325,99.175,99.225,13
20130701|2012-12-17 10:00,17,99.225,99.325,99.2,99.325,22
20130701|2012-12-17 10:30,17,99.325,99.325,99.225,99.25,9
20130701|2012-12-17 11:00,17,99.275,99.325,99.275,99.325,9
20130701|2012-12-17 11:30,17,99.2,99.2,99.075,99.075,4
20130701|2012-12-17 12:00,17,99.05,99.05,99,99,4
20130701|2012-12-17 12:30,17,99.05,99.175,99.05,99.125,33
20130701|2012-12-17 13:00,17,99.1,99.2,99.075,99.2,5
20130701|2012-12-17 13:30,17,99.2,99.275,99.2,99.275,5
20130701|2012-12-18 05:30,18,99.6,99.6,99.6,99.6,1
20130701|2012-12-18 09:00,18,99.3,99.325,99.3,99.325,4
20130701|2012-12-18 09:30,18,99.275,99.275,99.1,99.1,7
20130701|2012-12-18 10:00,18,99.075,99.15,98.975,99.15,22
20130701|2012-12-18 10:30,18,99.225,99.35,99.225,99.3,23
20130701|2012-12-18 11:00,18,99.35,99.35,99.325,99.35,5
20130701|2012-12-18 11:30,18,99.375,99.525,99.375,99.475,22
20130701|2012-12-18 12:00,18,99.425,99.425,99.35,99.35,8
20130701|2012-12-18 12:30,18,99.725,99.925,99.725,99.925,46
20130701|2012-12-18 13:00,18,99.9,100,99.85,99.925,202
20130701|2012-12-18 13:30,18,99.95,99.975,99.9,99.9,10
20130701|2012-12-18 14:00,18,99.9,99.9,99.8,99.825,24
20130701|2012-12-18 14:30,18,99.8,99.8,99.8,99.8,6
20130701|2012-12-18 15:30,18,99.875,99.875,99.875,99.875,2
20130701|2012-12-19 01:00,19,99.975,99.975,99.975,99.975,1
20130701|2012-12-19 01:30,19,100,100,99.975,99.975,2
20130701|2012-12-19 02:30,19,100,100,100,100,1
20130701|2012-12-19 06:30,19,99.95,99.95,99.95,99.95,1
20130701|2012-12-19 07:00,19,100,100.125,100,100.125,182
20130701|2012-12-19 07:30,19,100.05,100.2,100.05,100.05,15
20130701|2012-12-19 08:00,19,100.125,100.125,100.05,100.05,9
20130701|2012-12-19 08:30,19,100.05,100.1,99.85,99.85,48
20130701|2012-12-19 09:00,19,99.775,100.1,99.775,100,56
20130701|2012-12-19 09:30,19,100,100.075,99.9,99.9,14
20130701|2012-12-19 10:00,19,100.025,100.175,100,100.15,125
20130701|2012-12-19 10:30,19,100.05,100.2,99.975,99.975,37
20130701|2012-12-19 11:00,19,99.95,99.95,99.875,99.9,17
20130701|2012-12-19 11:30,19,99.8,99.8,99.75,99.8,17
20130701|2012-12-19 12:00,19,99.925,99.95,99.85,99.9,13
20130701|2012-12-19 12:30,19,100,100.3,100,100.25,60
20130701|2012-12-19 13:00,19,100.25,100.3,100.15,100.2,63
20130701|2012-12-19 14:00,19,100.3,100.3,100.2,100.2,2
20130701|2012-12-19 15:00,19,100.1,100.1,100.1,100.1,6
20130701|2012-12-19 17:00,20,100.075,100.075,100.075,100.075,1
20130701|2012-12-20 03:00,20,99.95,99.95,99.95,99.95,3
20130701|2012-12-20 04:30,20,99.95,99.95,99.95,99.95,5
20130701|2012-12-20 06:00,20,99.85,99.85,99.8,99.8,6
20130701|2012-12-20 06:30,20,99.75,99.75,99.75,99.75,9
20130701|2012-12-20 07:00,20,99.775,99.775,99.725,99.725,3
20130701|2012-12-20 07:30,20,99.65,99.65,99.575,99.575,2
20130701|2012-12-20 08:00,20,99.575,99.575,99.35,99.35,14
20130701|2012-12-20 08:30,20,99.475,99.475,99.025,99.025,143
20130701|2012-12-20 09:00,20,99.125,99.425,99.125,99.35,15
20130701|2012-12-20 09:30,20,99.35,99.475,99.325,99.4,8
20130701|2012-12-20 10:00,20,99.4,99.575,99.4,99.575,14
20130701|2012-12-20 10:30,20,99.5,99.5,99.475,99.475,5
20130701|2012-12-20 11:00,20,99.525,99.525,99.475,99.5,9
20130701|2012-12-20 11:30,20,99.525,99.55,99.475,99.55,9
20130701|2012-12-20 12:00,20,99.6,99.7,99.6,99.6,7
20130701|2012-12-20 12:30,20,99.725,99.825,99.6,99.8,35
20130701|2012-12-20 13:00,20,99.8,99.8,99.7,99.7,6
20130701|2012-12-20 13:30,20,99.725,99.775,99.725,99.775,5
20130701|2012-12-20 22:00,21,99.5,99.5,99.5,99.5,2
20130701|2012-12-21 07:30,21,99.75,99.75,99.75,99.75,1
20130701|2012-12-21 08:00,21,99.75,99.75,99.625,99.625,10
20130701|2012-12-21 08:30,21,99.675,99.75,99.6,99.75,11
20130701|2012-12-21 09:00,21,99.65,99.875,99.55,99.85,30
20130701|2012-12-21 09:30,21,99.85,100.125,99.85,99.975,99
20130701|2012-12-21 10:00,21,100.075,100.1,100.025,100.025,21
20130701|2012-12-21 10:30,21,99.9,99.9,99.9,99.9,12
20130701|2012-12-21 11:00,21,100,100,100,100,9
20130701|2012-12-21 11:30,21,100.05,100.05,99.9,99.9,11
20130701|2012-12-21 12:00,21,99.925,99.925,99.85,99.85,24
20130701|2012-12-21 12:30,21,99.875,100.05,99.85,100.05,33
20130701|2012-12-21 13:00,21,100.075,100.1,100.025,100.1,16
20130701|2012-12-21 13:30,21,100.025,100.025,100,100,5
20130701|2012-12-24 09:00,24,100,100.05,99.8,99.9,73
20130701|2012-12-24 09:30,24,99.95,100.025,99.875,99.925,38
20130701|2012-12-24 10:00,24,99.85,99.85,99.85,99.85,5
20130701|2012-12-24 10:30,24,100.025,100.025,100.025,100.025,1
20130701|2012-12-24 11:00,24,100,100,100,100,2
20130701|2012-12-24 11:30,24,100.025,100.3,100.025,100.3,15
20130701|2012-12-24 12:00,24,100.225,100.225,100.175,100.175,3
20130701|2012-12-26 09:30,26,100.15,100.15,99.975,99.975,8
20130701|2012-12-26 10:00,26,100,100,99.95,99.95,38
20130701|2012-12-26 10:30,26,100,100,99.95,99.95,12
20130701|2012-12-26 11:30,26,99.95,100.025,99.95,100,20
20130701|2012-12-26 12:00,26,100.1,100.1,100,100,29
20130701|2012-12-26 12:30,26,100.075,100.125,100,100,24
20130701|2012-12-26 13:00,26,99.9,99.925,99.775,99.8,22
20130701|2012-12-26 13:30,26,99.775,99.775,99.775,99.775,3
20130701|2012-12-26 20:30,27,99.85,99.85,99.85,99.85,1
20130701|2012-12-27 04:00,27,99.95,99.95,99.95,99.95,1
20130701|2012-12-27 08:30,27,99.65,99.65,99.65,99.65,3
20130701|2012-12-27 09:00,27,99.5,99.75,99.375,99.45,20
20130701|2012-12-27 09:30,27,99.4,99.55,99.4,99.45,43
20130701|2012-12-27 10:00,27,99.525,99.625,99.5,99.625,37
20130701|2012-12-27 10:30,27,99.575,99.575,99.5,99.575,13
20130701|2012-12-27 11:00,27,99.475,99.525,99.475,99.475,21
20130701|2012-12-27 11:30,27,99.55,99.55,99.475,99.525,7
20130701|2012-12-27 12:00,27,99.55,99.55,99.55,99.55,14
20130701|2012-12-27 12:30,27,99.6,99.6,99.45,99.6,147
20130701|2012-12-27 13:00,27,99.575,99.575,99.45,99.45,74
20130701|2012-12-27 13:30,27,99.45,99.45,99.45,99.45,10
20130701|2012-12-27 14:30,27,99.475,99.475,99.475,99.475,5
20130701|2012-12-27 15:00,27,99.65,99.65,99.65,99.65,1
20130701|2012-12-27 15:30,27,99.625,99.625,99.625,99.625,2
20130701|2012-12-27 17:30,28,99.575,99.575,99.575,99.575,1
20130701|2012-12-28 03:30,28,99.725,99.725,99.7,99.7,5
20130701|2012-12-28 06:30,28,99.75,99.75,99.75,99.75,1
20130701|2012-12-28 07:30,28,99.575,99.575,99.575,99.575,1
20130701|2012-12-28 08:30,28,99.5,99.5,99.5,99.5,1
20130701|2012-12-28 09:00,28,99.575,99.575,99.45,99.45,26
20130701|2012-12-28 09:30,28,99.35,99.35,99.35,99.35,21
20130701|2012-12-28 10:00,28,99.325,99.35,99.15,99.25,87
20130701|2012-12-28 10:30,28,99.25,99.25,99.25,99.25,3
20130701|2012-12-28 11:00,28,99.25,99.25,99.125,99.125,23
20130701|2012-12-28 11:30,28,99.15,99.175,99.1,99.1,49
20130701|2012-12-28 12:00,28,99.1,99.1,99.025,99.025,22
20130701|2012-12-28 12:30,28,99.05,99.075,98.875,98.925,61
20130701|2012-12-28 13:00,28,99.025,99.15,99,99.075,17
20130701|2012-12-28 13:30,28,99.1,99.325,99.075,99.325,40
20130701|2012-12-31 09:00,31,97.5,97.8,97.4,97.475,114
20130701|2012-12-31 09:30,31,97.45,97.5,97.425,97.45,87
20130701|2012-12-31 10:00,31,97.5,97.625,97.5,97.625,63
20130701|2012-12-31 10:30,31,97.7,97.775,97.6,97.6,17
20130701|2012-12-31 11:00,31,97.55,97.8,97.45,97.7,107
20130701|2012-12-31 11:30,31,97.7,97.7,97.5,97.525,20
20130701|2012-12-31 12:00,31,97.45,97.5,97.425,97.475,31
20130701|2012-12-31 12:30,31,97.5,97.6,97.35,97.35,167
20130701|2012-12-31 13:00,31,97.4,97.6,97.4,97.55,35
20130701|2012-12-31 13:30,31,97.675,97.675,97.675,97.675,1
20130701|2013-01-02 09:00,2,98.05,98.15,97.6,97.7,54
20130701|2013-01-02 09:30,2,97.7,97.8,97.7,97.775,35
20130701|2013-01-02 10:00,2,97.675,97.675,97.4,97.425,35
20130701|2013-01-02 10:30,2,97.5,97.6,97.475,97.5,21
20130701|2013-01-02 11:00,2,97.5,97.5,97.5,97.5,5
20130701|2013-01-02 11:30,2,97.775,97.775,97.575,97.575,26
20130701|2013-01-02 12:00,2,97.625,97.675,97.625,97.625,11
20130701|2013-01-02 12:30,2,97.825,98.3,97.825,98.2,252
20130701|2013-01-02 13:00,2,98.225,98.35,98.225,98.35,31
20130701|2013-01-02 13:30,2,98.375,98.4,98.375,98.375,3
20130701|2013-01-02 17:00,3,98.775,98.775,98.775,98.775,2
20130701|2013-01-03 06:00,3,98.3,98.3,98.3,98.3,1
20130701|2013-01-03 08:30,3,98.05,98.05,98.05,98.05,1
20130701|2013-01-03 09:00,3,98.175,98.55,98.175,98.55,26
20130701|2013-01-03 09:30,3,98.575,98.85,98.45,98.725,59
20130701|2013-01-03 10:00,3,98.775,99.1,98.725,98.725,17
20130701|2013-01-03 10:30,3,98.775,99.05,98.775,98.95,23
20130701|2013-01-03 11:00,3,99.075,99.15,99.05,99.05,23
20130701|2013-01-03 11:30,3,99.15,99.225,99.1,99.1,10
20130701|2013-01-03 12:00,3,99.075,99.075,98.7,98.7,40
20130701|2013-01-03 12:30,3,98.575,98.675,98.425,98.525,51
20130701|2013-01-03 13:30,3,98.5,98.675,98.425,98.675,32
20130701|2013-01-03 15:00,3,98.675,98.725,98.675,98.725,2
20130701|2013-01-03 15:30,3,99,99,99,99,5
20130701|2013-01-04 07:00,4,98.675,98.675,98.675,98.675,1
20130701|2013-01-04 08:00,4,98.7,99,98.7,98.975,26
20130701|2013-01-04 08:30,4,99,99,98.95,98.95,35
20130701|2013-01-04 09:00,4,98.85,98.9,98.675,98.7,137
20130701|2013-01-04 09:30,4,98.75,98.85,98.675,98.85,31
20130701|2013-01-04 10:00,4,98.8,98.8,98.775,98.8,14
20130701|2013-01-04 10:30,4,98.8,98.8,98.725,98.75,13
20130701|2013-01-04 11:00,4,98.75,98.8,98.675,98.775,32
20130701|2013-01-04 11:30,4,98.65,98.65,98.5,98.575,20
20130701|2013-01-04 12:00,4,98.575,98.7,98.25,98.35,51
20130701|2013-01-04 12:30,4,98.475,98.475,98.075,98.3,156
20130701|2013-01-04 13:00,4,98.425,98.475,98.325,98.475,17
20130701|2013-01-04 13:30,4,98.425,98.45,98.25,98.25,19
20130701|2013-01-07 09:00,7,98.075,98.55,97.925,98.175,54
20130701|2013-01-07 09:30,7,98.275,98.475,98.25,98.325,31
20130701|2013-01-07 10:00,7,98.45,98.475,98.275,98.475,11
20130701|2013-01-07 10:30,7,98.475,98.525,98.4,98.425,13
20130701|2013-01-07 11:00,7,98.425,98.425,98.375,98.375,9
20130701|2013-01-07 11:30,7,98.4,98.525,98.375,98.45,60
20130701|2013-01-07 12:00,7,98.425,98.45,98.3,98.325,36
20130701|2013-01-07 12:30,7,98.4,98.4,98.075,98.175,79
20130701|2013-01-07 13:00,7,98.325,98.35,98.325,98.35,2
20130701|2013-01-07 13:30,7,98.25,98.25,98.25,98.25,6
20130701|2013-01-07 17:00,8,98.35,98.35,98.35,98.35,1
20130701|2013-01-07 18:00,8,98.35,98.35,98.35,98.35,1
20130701|2013-01-07 20:30,8,98.35,98.35,98.35,98.35,11
20130701|2013-01-08 00:00,8,98.425,98.425,98.425,98.425,1
20130701|2013-01-08 01:00,8,98.375,98.375,98.375,98.375,1
20130701|2013-01-08 08:00,8,98.425,98.45,98.425,98.45,2
20130701|2013-01-08 09:00,8,98.3,98.4,98.275,98.35,39
20130701|2013-01-08 09:30,8,98.3,98.375,98.225,98.375,40
20130701|2013-01-08 10:00,8,98.425,98.425,98,98.025,62
20130701|2013-01-08 10:30,8,98.025,98.125,97.9,98.125,6
20130701|2013-01-08 11:00,8,98.075,98.15,97.775,97.8,18
20130701|2013-01-08 11:30,8,97.825,97.925,97.825,97.9,8
20130701|2013-01-08 12:00,8,97.925,98.025,97.9,97.925,10
20130701|2013-01-08 12:30,8,97.875,98.3,97.75,98.2,140
20130701|2013-01-08 13:00,8,98.3,98.325,97.775,97.825,54
20130701|2013-01-08 13:30,8,97.95,97.975,97.95,97.95,5
20130701|2013-01-08 14:30,8,97.7,97.7,97.7,97.7,4
20130701|2013-01-08 15:00,8,97.7,97.75,97.7,97.75,11
20130701|2013-01-08 15:30,8,97.675,97.675,97.6,97.6,10
20130701|2013-01-09 07:00,9,97.6,97.6,97.6,97.6,10
20130701|2013-01-09 07:30,9,97.65,97.65,97.65,97.65,1
20130701|2013-01-09 08:00,9,97.75,97.8,97.75,97.8,3
20130701|2013-01-09 08:30,9,97.8,97.8,97.55,97.55,27
20130701|2013-01-09 09:00,9,97.575,97.575,97,97.05,37
20130701|2013-01-09 09:30,9,97,97.025,96.925,96.975,19
20130701|2013-01-09 10:00,9,96.9,96.925,96.65,96.65,42
20130701|2013-01-09 10:30,9,96.525,96.725,96.45,96.675,16
20130701|2013-01-09 11:00,9,96.5,96.625,96.3,96.55,14
20130701|2013-01-09 11:30,9,96.575,96.675,96.5,96.5,108
20130701|2013-01-09 12:00,9,96.5,96.5,96.175,96.325,44
20130701|2013-01-09 12:30,9,96.325,96.45,95.825,95.925,123
20130701|2013-01-09 13:00,9,95.925,96.025,95.875,96,24
20130701|2013-01-09 13:30,9,95.95,96,95.925,95.925,6
20130701|2013-01-09 14:00,9,96.025,96.05,96,96,10
20130701|2013-01-09 14:30,9,95.95,96.075,95.95,96.075,3
20130701|2013-01-09 15:30,9,96.2,96.2,96.2,96.2,1
20130701|2013-01-10 01:30,10,96.025,96.025,95.95,95.95,10
20130701|2013-01-10 05:30,10,95.9,95.9,95.9,95.9,1
20130701|2013-01-10 07:00,10,95.875,95.9,95.875,95.9,2
20130701|2013-01-10 07:30,10,96,96,96,96,2
20130701|2013-01-10 08:00,10,96,96,96,96,3
20130701|2013-01-10 08:30,10,95.975,96.225,95.975,96.225,21
20130701|2013-01-10 09:00,10,96.2,96.225,95.975,96,37
20130701|2013-01-10 09:30,10,96.025,96.025,95.95,95.95,2
20130701|2013-01-10 10:00,10,95.775,95.925,95.625,95.925,91
20130701|2013-01-10 10:30,10,95.95,96.15,95.95,96.15,65
20130701|2013-01-10 11:00,10,96.15,96.15,96.025,96.1,92
20130701|2013-01-10 11:30,10,96.05,96.275,95.975,96,111
20130701|2013-01-10 12:00,10,96.075,96.125,96.025,96.125,3
20130701|2013-01-10 12:30,10,96.125,96.35,95.975,96.325,116
20130701|2013-01-10 13:00,10,96.35,96.35,96.3,96.3,38
20130701|2013-01-10 13:30,10,96.35,96.4,96.35,96.4,6
20130701|2013-01-10 14:00,10,96.425,96.425,96.35,96.35,6
20130701|2013-01-10 18:30,11,96.125,96.125,96.125,96.125,1
20130701|2013-01-10 19:00,11,96.275,96.275,96.275,96.275,4
20130701|2013-01-10 20:30,11,96.175,96.2,96.175,96.2,3
20130701|2013-01-10 22:30,11,96.3,96.35,96.3,96.35,2
20130701|2013-01-11 04:30,11,96.4,96.4,96.4,96.4,4
20130701|2013-01-11 07:30,11,96.275,96.275,96.25,96.25,4
20130701|2013-01-11 08:00,11,96.2,96.2,96.2,96.2,1
20130701|2013-01-11 08:30,11,96.375,96.375,96.275,96.275,11
20130701|2013-01-11 09:00,11,96.15,96.325,96.05,96.05,86
20130701|2013-01-11 09:30,11,96.2,96.3,96.2,96.275,4
20130701|2013-01-11 10:00,11,96.2,96.35,96.2,96.35,10
20130701|2013-01-11 10:30,11,96.375,96.425,96.25,96.4,37
20130701|2013-01-11 11:00,11,96.475,96.65,96.15,96.225,96
20130701|2013-01-11 11:30,11,96.225,96.55,96.15,96.4,116
20130701|2013-01-11 12:00,11,96.35,96.35,96.35,96.35,1
20130701|2013-01-11 12:30,11,96.375,96.475,96.175,96.2,100
20130701|2013-01-11 13:00,11,96.225,96.325,96.2,96.25,17
20130701|2013-01-11 13:30,11,96.325,96.325,96.325,96.325,4
20130701|2013-01-14 09:00,14,96.175,96.475,95.975,96.35,52
20130701|2013-01-14 09:30,14,96.275,96.65,96.275,96.5,12
20130701|2013-01-14 10:00,14,96.55,96.65,96.35,96.4,39
20130701|2013-01-14 10:30,14,96.45,96.6,96.45,96.6,6
20130701|2013-01-14 11:00,14,96.65,96.75,96.65,96.7,14
20130701|2013-01-14 11:30,14,96.65,96.675,96.5,96.65,25
20130701|2013-01-14 12:00,14,96.5,96.775,96.5,96.675,28
20130701|2013-01-14 12:30,14,96.75,96.775,96.525,96.65,97
20130701|2013-01-14 13:00,14,96.725,96.75,96.55,96.6,30
20130701|2013-01-14 13:30,14,96.55,96.575,96.525,96.525,11
20130701|2013-01-14 15:30,14,96.525,96.525,96.525,96.525,1
20130701|2013-01-14 17:00,15,96.525,96.525,96.525,96.525,9
20130701|2013-01-14 19:00,15,96.525,96.525,96.525,96.525,1
20130701|2013-01-14 20:00,15,96.525,96.525,96.525,96.525,1
20130701|2013-01-14 20:30,15,96.525,96.525,96.525,96.525,1
20130701|2013-01-14 21:00,15,96.525,96.525,96.525,96.525,3
20130701|2013-01-15 03:00,15,96.525,96.525,96.525,96.525,1
20130701|2013-01-15 04:00,15,96.425,96.425,96.425,96.425,3
20130701|2013-01-15 04:30,15,96.4,96.4,96.4,96.4,1
20130701|2013-01-15 05:00,15,96.375,96.375,96.375,96.375,2
20130701|2013-01-15 08:00,15,96.525,96.525,96.525,96.525,86
20130701|2013-01-15 08:30,15,96.6,96.6,96.6,96.6,1
20130701|2013-01-15 09:00,15,96.675,96.675,96.55,96.55,5
20130701|2013-01-15 09:30,15,96.525,96.675,96.525,96.675,11
20130701|2013-01-15 10:00,15,96.675,96.675,96.65,96.65,3
20130701|2013-01-15 10:30,15,96.575,96.775,96.575,96.775,8
20130701|2013-01-15 11:00,15,96.65,96.775,96.65,96.675,6
20130701|2013-01-15 11:30,15,96.65,96.65,96.35,96.375,160
20130701|2013-01-15 12:30,15,96.525,96.575,96.475,96.5,42
20130701|2013-01-15 13:00,15,96.5,96.5,96.45,96.5,51
20130701|2013-01-15 13:30,15,96.55,96.55,96.55,96.55,4
20130701|2013-01-15 14:00,15,96.55,96.55,96.475,96.55,6
20130701|2013-01-16 05:00,16,96.45,96.45,96.45,96.45,4
20130701|2013-01-16 07:00,16,96.45,96.45,96.45,96.45,4
20130701|2013-01-16 09:00,16,96.55,96.575,96.45,96.5,14
20130701|2013-01-16 09:30,16,96.475,96.5,96.425,96.45,30
20130701|2013-01-16 10:00,16,96.5,96.5,96.425,96.425,10
20130701|2013-01-16 10:30,16,96.425,96.475,96.425,96.45,4
20130701|2013-01-16 11:00,16,96.5,96.5,96.425,96.5,27
20130701|2013-01-16 11:30,16,96.5,96.5,96.475,96.5,21
20130701|2013-01-16 12:00,16,96.475,96.475,96.35,96.35,14
20130701|2013-01-16 12:30,16,96.45,96.45,96.325,96.425,34
20130701|2013-01-16 13:00,16,96.4,96.45,96.35,96.35,10
20130701|2013-01-16 13:30,16,96.375,96.45,96.375,96.45,6
20130701|2013-01-16 14:00,16,96.475,96.475,96.475,96.475,1
20130701|2013-01-17 05:30,17,96.35,96.35,96.35,96.35,1
20130701|2013-01-17 08:00,17,96.6,96.775,96.6,96.775,6
20130701|2013-01-17 08:30,17,97,97.025,97,97.025,8
20130701|2013-01-17 09:00,17,97.075,97.075,97.05,97.05,10
20130701|2013-01-17 09:30,17,96.9,96.9,96.525,96.6,14
20130701|2013-01-17 10:00,17,96.575,96.575,96.45,96.45,85
20130701|2013-01-17 10:30,17,96.45,96.575,96.45,96.55,91
20130701|2013-01-17 11:00,17,96.55,96.575,96.275,96.325,22
20130701|2013-01-17 11:30,17,96.2,96.2,96.2,96.2,5
20130701|2013-01-17 12:00,17,96.2,96.55,96.175,96.35,23
20130701|2013-01-17 12:30,17,96.2,96.5,96.2,96.5,34
20130701|2013-01-17 13:00,17,96.35,96.35,96.275,96.325,4
20130701|2013-01-17 13:30,17,96.25,96.325,96.25,96.325,2
20130701|2013-01-17 14:30,17,96.5,96.5,96.5,96.5,3
20130701|2013-01-17 15:00,17,96.5,96.5,96.5,96.5,45
20130701|2013-01-17 15:30,17,96.5,96.5,96.375,96.375,8
20130701|2013-01-18 07:30,18,96.575,96.575,96.5,96.5,2
20130701|2013-01-18 08:30,18,96.4,96.4,96.35,96.35,2
20130701|2013-01-18 09:00,18,96.4,96.475,96.3,96.475,40
20130701|2013-01-18 09:30,18,96.45,96.475,96.275,96.35,89
20130701|2013-01-18 10:00,18,96.375,96.375,96.3,96.3,41
20130701|2013-01-18 10:30,18,96.45,96.55,96.3,96.4,162
20130701|2013-01-18 11:00,18,96.45,96.6,96.4,96.55,42
20130701|2013-01-18 11:30,18,96.6,96.65,96.525,96.525,25
20130701|2013-01-18 12:00,18,96.625,96.625,96.4,96.45,29
20130701|2013-01-18 12:30,18,96.3,96.575,96.225,96.525,101
20130701|2013-01-18 13:00,18,96.475,96.525,96.4,96.4,126
20130701|2013-01-18 13:30,18,96.4,96.4,96.35,96.35,3
20130701|2013-01-22 09:00,22,96.6,96.775,96.45,96.675,28
20130701|2013-01-22 09:30,22,96.6,96.625,96.425,96.575,29
20130701|2013-01-22 10:00,22,96.6,96.925,96.6,96.8,39
20130701|2013-01-22 10:30,22,96.775,96.825,96.75,96.825,10
20130701|2013-01-22 11:00,22,96.8,97,96.8,97,54
20130701|2013-01-22 11:30,22,97.025,97.025,97.025,97.025,4
20130701|2013-01-22 12:00,22,96.85,96.85,96.8,96.8,17
20130701|2013-01-22 12:30,22,96.825,97.075,96.8,97.075,39
20130701|2013-01-22 13:00,22,97.075,97.075,96.95,97,6
20130701|2013-01-22 14:00,22,96.9,96.9,96.85,96.85,3
20130701|2013-01-22 14:30,22,96.825,96.825,96.825,96.825,1
20130701|2013-01-22 15:30,22,96.85,96.85,96.85,96.85,4
20130701|2013-01-22 17:30,23,97.075,97.075,97.075,97.075,2
20130701|2013-01-22 19:00,23,97.05,97.05,97.05,97.05,1
20130701|2013-01-22 22:00,23,96.775,96.775,96.75,96.75,2
20130701|2013-01-22 22:30,23,96.75,96.75,96.75,96.75,3
20130701|2013-01-22 23:30,23,96.7,96.7,96.7,96.7,2
20130701|2013-01-23 00:30,23,96.575,96.575,96.575,96.575,3
20130701|2013-01-23 01:30,23,96.575,96.575,96.575,96.575,5
20130701|2013-01-23 02:00,23,96.575,96.575,96.575,96.575,2
20130701|2013-01-23 03:00,23,96.575,96.575,96.575,96.575,1
20130701|2013-01-23 05:30,23,96.525,96.525,96.525,96.525,2
20130701|2013-01-23 06:00,23,96.35,96.35,96.35,96.35,1
20130701|2013-01-23 07:00,23,96.575,96.575,96.575,96.575,3
20130701|2013-01-23 08:00,23,96.575,96.625,96.575,96.575,15
20130701|2013-01-23 08:30,23,96.575,96.625,96.5,96.5,16
20130701|2013-01-23 09:00,23,96.425,96.55,96.275,96.275,36
20130701|2013-01-23 09:30,23,96.325,96.35,96.2,96.275,61
20130701|2013-01-23 10:00,23,96.3,96.3,95.85,95.875,76
20130701|2013-01-23 10:30,23,95.9,95.95,95.75,95.75,20
20130701|2013-01-23 11:00,23,95.8,95.8,95.8,95.8,8
20130701|2013-01-23 11:30,23,95.825,96.25,95.825,96.25,22
20130701|2013-01-23 12:00,23,96.25,96.325,96.25,96.25,10
20130701|2013-01-23 12:30,23,96.325,96.65,96.325,96.65,42
20130701|2013-01-23 13:00,23,96.65,96.65,96.5,96.5,148
20130701|2013-01-23 13:30,23,96.5,96.5,96.475,96.475,52
20130701|2013-01-23 14:00,23,96.7,96.7,96.7,96.7,24
20130701|2013-01-23 14:30,23,96.7,96.7,96.7,96.7,12
20130701|2013-01-23 15:00,23,96.65,96.7,96.6,96.6,21
20130701|2013-01-23 17:00,24,96.7,96.7,96.7,96.7,10
20130701|2013-01-23 17:30,24,96.7,96.7,96.7,96.7,24
20130701|2013-01-23 21:30,24,96.875,96.875,96.875,96.875,4
20130701|2013-01-24 00:30,24,96.875,96.875,96.875,96.875,1
20130701|2013-01-24 05:30,24,96.85,96.85,96.85,96.85,8
20130701|2013-01-24 06:30,24,96.85,96.875,96.85,96.85,27
20130701|2013-01-24 07:00,24,96.85,96.85,96.85,96.85,4
20130701|2013-01-24 07:30,24,96.85,96.9,96.85,96.85,26
20130701|2013-01-24 08:00,24,96.85,97.05,96.85,96.95,81
20130701|2013-01-24 08:30,24,97.075,97.2,97.05,97.2,38
20130701|2013-01-24 09:00,24,97.4,97.4,97,97,101
20130701|2013-01-24 09:30,24,97,97,96.775,96.975,11
20130701|2013-01-24 10:00,24,96.925,97,96.875,97,5
20130701|2013-01-24 10:30,24,97.025,97.2,97.025,97.175,9
20130701|2013-01-24 11:00,24,97.2,97.475,97.2,97.225,19
20130701|2013-01-24 11:30,24,97.225,97.4,97.1,97.4,28
20130701|2013-01-24 12:00,24,97.5,97.575,97.45,97.475,38
20130701|2013-01-24 12:30,24,97.475,97.5,97.2,97.275,150
20130701|2013-01-24 13:00,24,97.3,97.3,97.175,97.25,33
20130701|2013-01-24 13:30,24,97.275,97.275,97.275,97.275,3
20130701|2013-01-24 14:00,24,97.3,97.3,97.3,97.3,3
20130701|2013-01-24 15:00,24,97.2,97.2,97.2,97.2,1
20130701|2013-01-24 15:30,24,97.05,97.05,97.05,97.05,4
20130701|2013-01-24 17:00,25,96.925,96.925,96.875,96.925,11
20130701|2013-01-24 22:00,25,97.05,97.075,97.05,97.075,3
20130701|2013-01-25 07:00,25,97.15,97.15,97.15,97.15,2
20130701|2013-01-25 08:00,25,97.05,97.05,97.05,97.05,5
20130701|2013-01-25 09:00,25,97.05,97.05,96.775,96.775,23
20130701|2013-01-25 09:30,25,96.75,96.9,96.675,96.875,23
20130701|2013-01-25 10:00,25,96.9,96.975,96.9,96.975,2
20130701|2013-01-25 10:30,25,96.9,96.925,96.85,96.9,13
20130701|2013-01-25 11:00,25,96.8,96.875,96.8,96.825,6
20130701|2013-01-25 11:30,25,96.875,97,96.85,96.975,18
20130701|2013-01-25 12:00,25,96.975,97.2,96.975,97.2,30
20130701|2013-01-25 12:30,25,97.225,97.25,96.925,97,180
20130701|2013-01-25 13:00,25,97,97,96.925,96.925,33
20130701|2013-01-25 13:30,25,96.95,96.95,96.95,96.95,3
20130701|2013-01-28 09:00,28,97.225,97.5,97.225,97.5,18
20130701|2013-01-28 09:30,28,97.375,97.4,97.25,97.35,17
20130701|2013-01-28 10:00,28,97.35,97.575,97.35,97.575,76
20130701|2013-01-28 10:30,28,97.575,97.625,97.5,97.525,29
20130701|2013-01-28 11:00,28,97.475,97.525,97.425,97.45,14
20130701|2013-01-28 11:30,28,97.375,97.475,97.375,97.45,17
20130701|2013-01-28 12:00,28,97.425,97.425,97.425,97.425,1
20130701|2013-01-28 12:30,28,97.5,97.725,97.5,97.6,137
20130701|2013-01-28 13:00,28,97.6,97.6,97.5,97.55,59
20130701|2013-01-28 13:30,28,97.525,97.625,97.525,97.625,7
20130701|2013-01-28 14:00,28,97.625,97.625,97.625,97.625,2
20130701|2013-01-28 22:30,29,97.4,97.425,97.4,97.425,6
20130701|2013-01-29 01:00,29,97.4,97.4,97.4,97.4,1
20130701|2013-01-29 01:30,29,97.375,97.375,97.375,97.375,1
20130701|2013-01-29 04:30,29,97.425,97.425,97.425,97.425,1
20130701|2013-01-29 05:00,29,97.5,97.5,97.5,97.5,1
20130701|2013-01-29 08:00,29,97.725,97.725,97.725,97.725,1
20130701|2013-01-29 08:30,29,97.725,97.725,97.575,97.575,2
20130701|2013-01-29 09:00,29,97.725,97.725,97.55,97.725,20
20130701|2013-01-29 09:30,29,97.7,97.925,97.65,97.925,64
20130701|2013-01-29 10:00,29,97.85,98,97.85,97.875,34
20130701|2013-01-29 10:30,29,98.025,98.125,97.975,97.975,29
20130701|2013-01-29 11:00,29,97.975,98.05,97.975,98.05,16
20130701|2013-01-29 11:30,29,98.05,98.1,98,98.05,13
20130701|2013-01-29 12:00,29,98.075,98.125,98,98,38
20130701|2013-01-29 12:30,29,98.175,98.2,98.1,98.15,74
20130701|2013-01-29 13:00,29,98.125,98.2,98.075,98.125,56
20130701|2013-01-29 13:30,29,98.125,98.125,98.125,98.125,11
20130701|2013-01-29 14:00,29,98.075,98.075,98.05,98.05,2
20130701|2013-01-29 15:30,29,98.025,98.075,98.025,98.075,2
20130701|2013-01-29 20:00,30,97.8,97.8,97.8,97.8,1
20130701|2013-01-29 21:30,30,97.675,97.775,97.675,97.75,28
20130701|2013-01-29 22:00,30,97.75,97.825,97.675,97.825,10
20130701|2013-01-29 22:30,30,97.875,98.15,97.875,98.15,9
20130701|2013-01-29 23:00,30,98.15,98.15,98.15,98.15,1
20130701|2013-01-29 23:30,30,98.225,98.225,98.225,98.225,5
20130701|2013-01-30 00:00,30,98.225,98.25,98.2,98.2,9
20130701|2013-01-30 00:30,30,98.275,98.275,98.25,98.275,3
20130701|2013-01-30 01:00,30,98.275,98.275,98.275,98.275,5
20130701|2013-01-30 01:30,30,98.25,98.275,98.25,98.275,5
20130701|2013-01-30 03:00,30,98.375,98.375,98.325,98.325,22
20130701|2013-01-30 06:00,30,98.25,98.25,98.2,98.2,5
20130701|2013-01-30 07:00,30,98.075,98.075,98.075,98.075,2
20130701|2013-01-30 08:00,30,98.15,98.15,98.15,98.15,1
20130701|2013-01-30 08:30,30,98.125,98.125,98.125,98.125,3
20130701|2013-01-30 09:00,30,98.2,98.45,98.2,98.375,58
20130701|2013-01-30 09:30,30,98.375,98.475,98.375,98.45,15
20130701|2013-01-30 10:00,30,98.45,98.45,98.4,98.45,12
20130701|2013-01-30 10:30,30,98.5,98.5,98.45,98.45,11
20130701|2013-01-30 11:00,30,98.475,98.55,98.45,98.525,13
20130701|2013-01-30 11:30,30,98.525,98.525,98.425,98.5,16
20130701|2013-01-30 12:00,30,98.45,98.45,98.45,98.45,3
20130701|2013-01-30 12:30,30,98.475,98.55,97.975,98.05,325
20130701|2013-01-30 13:00,30,98.05,98.05,97.9,97.9,69
20130701|2013-01-30 13:30,30,97.975,97.975,97.975,97.975,1
20130701|2013-01-30 15:30,30,97.9,97.925,97.875,97.925,6
20130701|2013-01-30 17:00,31,97.9,97.9,97.9,97.9,4
20130701|2013-01-30 21:30,31,97.875,97.875,97.875,97.875,7
20130701|2013-01-30 22:00,31,97.9,97.9,97.9,97.9,4
20130701|2013-01-30 22:30,31,97.925,97.95,97.9,97.95,7
20130701|2013-01-30 23:00,31,98.025,98.05,98.025,98.05,4
20130701|2013-01-30 23:30,31,98.075,98.1,98.05,98.075,15
20130701|2013-01-31 04:00,31,98.125,98.125,98.025,98.025,28
20130701|2013-01-31 07:00,31,98.425,98.55,98.375,98.375,4
20130701|2013-01-31 07:30,31,98.125,98.125,98.125,98.125,1
20130701|2013-01-31 08:00,31,98.125,98.125,98.125,98.125,3
20130701|2013-01-31 08:30,31,98.05,98.05,98.05,98.05,2
20130701|2013-01-31 09:00,31,98.125,98.25,98.125,98.25,12
20130701|2013-01-31 09:30,31,98.25,98.35,98.15,98.225,10
20130701|2013-01-31 10:00,31,98.25,98.4,98.25,98.3,16
20130701|2013-01-31 10:30,31,98.2,98.225,98.2,98.225,6
20130701|2013-01-31 11:00,31,98.375,98.375,98.225,98.225,15
20130701|2013-01-31 11:30,31,98.125,98.3,98.1,98.3,24
20130701|2013-01-31 12:00,31,98.325,98.325,97.9,97.925,26
20130701|2013-01-31 12:30,31,97.925,98.275,97.825,98.2,246
20130701|2013-01-31 13:00,31,98.15,98.15,98.025,98.125,80
20130701|2013-01-31 13:30,31,98.175,98.175,98.1,98.1,8
20130701|2013-01-31 15:00,31,98.2,98.225,98.2,98.225,3
20130701|2013-01-31 15:30,31,98.2,98.225,98.2,98.225,5
20130701|2013-01-31 21:30,1,98.1,98.1,98.1,98.1,3
20130701|2013-01-31 22:00,1,98.175,98.175,98.175,98.175,2
20130701|2013-01-31 22:30,1,98.25,98.275,98.25,98.275,5
20130701|2013-01-31 23:00,1,98.2,98.325,98.2,98.325,5
20130701|2013-01-31 23:30,1,98.3,98.3,98.3,98.3,1
20130701|2013-02-01 00:00,1,98.375,98.375,98.375,98.375,4
20130701|2013-02-01 00:30,1,98.425,98.425,98.375,98.375,8
20130701|2013-02-01 01:00,1,98.425,98.425,98.375,98.375,10
20130701|2013-02-01 06:00,1,98.175,98.2,98.175,98.2,7
20130701|2013-02-01 06:30,1,98.175,98.2,98.175,98.2,2
20130701|2013-02-01 07:00,1,98.225,98.225,98.2,98.2,2
20130701|2013-02-01 08:00,1,98.35,98.375,98.35,98.375,3
20130701|2013-02-01 08:30,1,98.275,98.275,98.275,98.275,1
20130701|2013-02-01 09:00,1,98.4,98.6,98.2,98.3,126
20130701|2013-02-01 09:30,1,98.325,98.375,98.225,98.325,37
20130701|2013-02-01 10:00,1,98.4,98.425,98.175,98.275,134
20130701|2013-02-01 10:30,1,98.4,98.425,98.375,98.4,21
20130701|2013-02-01 11:00,1,98.35,98.375,98.225,98.325,33
20130701|2013-02-01 11:30,1,98.275,98.275,98.15,98.2,29
20130701|2013-02-01 12:00,1,98.225,98.225,97.925,98.1,55
20130701|2013-02-01 12:30,1,98.1,98.1,97.675,97.75,112
20130701|2013-02-01 13:00,1,97.675,97.675,97.575,97.575,11
20130701|2013-02-01 13:30,1,97.65,97.65,97.65,97.65,4
20130701|2013-02-04 09:00,4,98,98.125,97.825,97.825,55
20130701|2013-02-04 09:30,4,97.725,97.725,97.6,97.7,164
20130701|2013-02-04 10:00,4,97.75,97.75,97.3,97.35,47
20130701|2013-02-04 10:30,4,97.325,97.425,97.25,97.275,19
20130701|2013-02-04 11:00,4,97.3,97.3,97.2,97.3,16
20130701|2013-02-04 11:30,4,97.225,97.225,96.775,96.975,141
20130701|2013-02-04 12:00,4,97,97,97,97,2
20130701|2013-02-04 12:30,4,97.025,97.475,96.925,97.45,133
20130701|2013-02-04 13:00,4,97.45,97.45,97.35,97.4,48
20130701|2013-02-04 14:30,4,97.425,97.45,97.3,97.3,4
20130701|2013-02-04 15:00,4,97.3,97.3,97.275,97.275,10
20130701|2013-02-04 15:30,4,97.275,97.275,97.275,97.275,1
20130701|2013-02-04 22:30,5,97.15,97.15,97.15,97.15,2
20130701|2013-02-04 23:00,5,97.075,97.075,97.05,97.05,3
20130701|2013-02-05 01:30,5,97.05,97.05,97.05,97.05,2
20130701|2013-02-05 04:30,5,96.9,96.9,96.9,96.9,1
20130701|2013-02-05 05:30,5,96.925,97.05,96.925,97.05,15
20130701|2013-02-05 07:00,5,96.95,96.95,96.95,96.95,5
20130701|2013-02-05 08:00,5,96.875,96.875,96.875,96.875,1
20130701|2013-02-05 08:30,5,96.825,96.975,96.825,96.975,4
20130701|2013-02-05 09:00,5,96.825,96.825,96.575,96.775,62
20130701|2013-02-05 09:30,5,96.7,96.775,96.65,96.775,53
20130701|2013-02-05 10:00,5,96.775,96.775,96.375,96.4,98
20130701|2013-02-05 10:30,5,96.35,96.5,96.35,96.5,100
20130701|2013-02-05 11:00,5,96.475,96.625,96.4,96.55,16
20130701|2013-02-05 11:30,5,96.525,96.675,96.525,96.675,20
20130701|2013-02-05 12:00,5,96.65,96.75,96.625,96.65,32
20130701|2013-02-05 12:30,5,96.6,96.65,96.475,96.575,43
20130701|2013-02-05 13:00,5,96.55,96.6,96.5,96.5,41
20130701|2013-02-05 13:30,5,96.45,96.45,96.45,96.45,10
20130701|2013-02-05 15:00,5,96.6,96.6,96.525,96.525,3
20130701|2013-02-06 05:00,6,96.25,96.25,96.225,96.225,3
20130701|2013-02-06 06:00,6,96.15,96.15,96.15,96.15,1
20130701|2013-02-06 08:30,6,96.35,96.35,96.35,96.35,1
20130701|2013-02-06 09:00,6,96.325,96.325,96.075,96.15,27
20130701|2013-02-06 09:30,6,96.075,96.075,95.2,95.575,415
20130701|2013-02-06 10:00,6,95.5,95.625,95.325,95.375,18
20130701|2013-02-06 10:30,6,95.375,95.4,95.275,95.4,72
20130701|2013-02-06 11:00,6,95.375,95.4,95.275,95.4,51
20130701|2013-02-06 11:30,6,95.425,95.45,95.2,95.325,27
20130701|2013-02-06 12:00,6,95.35,95.375,95.275,95.375,10
20130701|2013-02-06 12:30,6,95.275,95.3,95.1,95.2,71
20130701|2013-02-06 13:00,6,95.175,95.2,95.075,95.075,60
20130701|2013-02-06 13:30,6,95.175,95.2,95.15,95.2,21
20130701|2013-02-06 14:00,6,95.25,95.25,95.25,95.25,4
20130701|2013-02-06 14:30,6,95.275,95.275,95.225,95.225,2
20130701|2013-02-06 15:00,6,95.025,95.025,95.025,95.025,1
20130701|2013-02-06 15:30,6,94.975,94.975,94.9,94.9,3
20130701|2013-02-06 18:00,7,95.1,95.15,95.1,95.15,5
20130701|2013-02-06 19:30,7,94.925,94.925,94.925,94.925,1
20130701|2013-02-06 22:00,7,94.85,94.875,94.85,94.875,13
20130701|2013-02-06 22:30,7,94.9,94.9,94.875,94.875,48
20130701|2013-02-06 23:00,7,94.875,94.875,94.875,94.875,1
20130701|2013-02-07 00:00,7,94.725,94.725,94.725,94.725,3
20130701|2013-02-07 07:30,7,94.625,94.625,94.6,94.6,10
20130701|2013-02-07 08:00,7,94.55,94.625,94.5,94.625,7
20130701|2013-02-07 08:30,7,94.55,94.625,94.525,94.625,8
20130701|2013-02-07 09:00,7,94.525,94.625,94.5,94.55,147
20130701|2013-02-07 09:30,7,94.575,94.875,94.55,94.875,152
20130701|2013-02-07 10:00,7,94.875,94.875,94.6,94.6,426
20130701|2013-02-07 10:30,7,94.6,94.65,94.5,94.5,59
20130701|2013-02-07 11:00,7,94.525,94.525,94.375,94.375,33
20130701|2013-02-07 11:30,7,94.425,94.475,94.425,94.475,16
20130701|2013-02-07 12:00,7,94.475,94.575,94.45,94.45,101
20130701|2013-02-07 12:30,7,94.4,94.875,94.375,94.85,287
20130701|2013-02-07 13:00,7,94.875,94.875,94.675,94.675,110
20130701|2013-02-07 13:30,7,94.675,94.775,94.65,94.675,37
20130701|2013-02-07 14:00,7,94.675,94.7,94.675,94.7,4
20130701|2013-02-07 14:30,7,94.725,94.725,94.675,94.7,7
20130701|2013-02-07 15:00,7,94.65,94.65,94.625,94.625,3
20130701|2013-02-07 15:30,7,94.7,94.7,94.7,94.7,1
20130701|2013-02-08 02:30,8,94.475,94.475,94.45,94.45,9
20130701|2013-02-08 03:30,8,94.45,94.45,94.45,94.45,1
20130701|2013-02-08 05:00,8,94.4,94.4,94.375,94.375,12
20130701|2013-02-08 05:30,8,94.3,94.3,94.15,94.2,6
20130701|2013-02-08 06:00,8,94.225,94.225,94.15,94.15,2
20130701|2013-02-08 06:30,8,94.2,94.2,94.2,94.2,3
20130701|2013-02-08 07:00,8,94.2,94.2,94.175,94.175,6
20130701|2013-02-08 07:30,8,94.175,94.275,94.15,94.15,31
20130701|2013-02-08 08:00,8,94.2,94.225,94,94,13
20130701|2013-02-08 08:30,8,94,94.45,94,94.45,32
20130701|2013-02-08 09:00,8,94.4,94.65,94.3,94.55,48
20130701|2013-02-08 09:30,8,94.55,94.85,94.55,94.775,86
20130701|2013-02-08 10:00,8,94.775,94.775,94.7,94.7,18
20130701|2013-02-08 10:30,8,94.775,94.8,94.625,94.625,15
20130701|2013-02-08 11:00,8,94.5,94.625,94.375,94.625,6
20130701|2013-02-08 11:30,8,94.6,94.625,94.5,94.5,17
20130701|2013-02-08 12:00,8,94.5,94.625,94.475,94.575,12
20130701|2013-02-08 12:30,8,94.55,94.625,94.05,94.15,240
20130701|2013-02-08 13:00,8,94.125,94.2,94.1,94.1,118
20130701|2013-02-08 13:30,8,94.1,94.1,94.1,94.1,9
20130701|2013-02-11 09:00,11,94,94.1,93.725,93.725,136
20130701|2013-02-11 09:30,11,93.75,93.925,93.75,93.9,22
20130701|2013-02-11 10:00,11,93.9,94.35,93.875,94.2,60
20130701|2013-02-11 10:30,11,94.275,94.325,94.075,94.2,48
20130701|2013-02-11 11:00,11,94.175,94.25,94.075,94.075,64
20130701|2013-02-11 11:30,11,94.2,94.2,94.1,94.1,20
20130701|2013-02-11 12:00,11,94.05,94.1,94.05,94.1,2
20130701|2013-02-11 12:30,11,94.05,94.35,94,94.1,357
20130701|2013-02-11 13:00,11,94.125,94.225,94.1,94.15,193
20130701|2013-02-11 13:30,11,94.2,94.25,94.2,94.25,19
20130701|2013-02-11 14:30,11,94.3,94.325,94.3,94.325,6
20130701|2013-02-11 15:00,11,94.25,94.25,94.25,94.25,1
20130701|2013-02-11 15:30,11,94.25,94.25,94.25,94.25,1
20130701|2013-02-12 02:30,12,93.55,93.6,93.55,93.55,39
20130701|2013-02-12 04:00,12,93.575,93.575,93.575,93.575,2
20130701|2013-02-12 05:00,12,93.6,93.6,93.6,93.6,1
20130701|2013-02-12 05:30,12,93.65,93.7,93.65,93.7,5
20130701|2013-02-12 07:30,12,93.55,93.6,93.55,93.6,100
20130701|2013-02-12 08:00,12,93.55,93.575,93.55,93.575,6
20130701|2013-02-12 08:30,12,93.85,93.85,93.85,93.85,5
20130701|2013-02-12 09:00,12,93.8,93.925,93.6,93.625,60
20130701|2013-02-12 09:30,12,93.675,93.775,93.35,93.375,169
20130701|2013-02-12 10:00,12,93.35,93.425,93.3,93.4,53
20130701|2013-02-12 10:30,12,93.35,93.55,93.35,93.475,61
20130701|2013-02-12 11:00,12,93.5,93.55,93.4,93.4,76
20130701|2013-02-12 11:30,12,93.4,93.5,93.3,93.35,74
20130701|2013-02-12 12:00,12,93.35,93.475,93.3,93.45,73
20130701|2013-02-12 12:30,12,93.4,93.925,93.4,93.825,262
20130701|2013-02-12 13:00,12,93.8,93.825,93.75,93.8,57
20130701|2013-02-12 13:30,12,93.825,93.85,93.825,93.85,15
20130701|2013-02-12 14:00,12,93.825,93.825,93.825,93.825,2
20130701|2013-02-12 15:00,12,93.925,93.925,93.925,93.925,10
20130701|2013-02-12 15:30,12,93.925,93.925,93.9,93.925,14
20130701|2013-02-12 17:00,13,93.8,93.8,93.8,93.8,5
20130701|2013-02-12 17:30,13,93.9,93.9,93.9,93.9,10
20130701|2013-02-12 18:00,13,93.95,93.975,93.95,93.975,5
20130701|2013-02-12 20:30,13,93.975,93.975,93.975,93.975,2
20130701|2013-02-12 21:30,13,93.925,93.925,93.925,93.925,1
20130701|2013-02-12 23:30,13,93.925,93.925,93.925,93.925,3
20130701|2013-02-13 00:30,13,93.925,93.925,93.925,93.925,3
20130701|2013-02-13 01:00,13,93.925,93.925,93.925,93.925,1
20130701|2013-02-13 02:00,13,93.875,93.875,93.875,93.875,1
20130701|2013-02-13 02:30,13,93.875,93.875,93.875,93.875,8
20130701|2013-02-13 03:00,13,93.875,93.875,93.85,93.85,3
20130701|2013-02-13 03:30,13,93.85,93.85,93.85,93.85,1
20130701|2013-02-13 04:30,13,93.85,93.85,93.85,93.85,2
20130701|2013-02-13 05:00,13,93.825,93.825,93.8,93.8,14
20130701|2013-02-13 05:30,13,93.8,93.8,93.75,93.75,3
20130701|2013-02-13 06:30,13,93.8,93.8,93.775,93.8,10
20130701|2013-02-13 07:00,13,93.65,93.65,93.65,93.65,1
20130701|2013-02-13 08:00,13,93.675,93.775,93.6,93.65,26
20130701|2013-02-13 08:30,13,93.65,94.15,93.65,94.15,31
20130701|2013-02-13 09:00,13,94.15,94.175,93.775,93.85,216
20130701|2013-02-13 09:30,13,93.825,94.05,93.775,93.875,29
20130701|2013-02-13 10:00,13,93.975,94,93.95,94,8
20130701|2013-02-13 10:30,13,94.025,94.1,94,94.1,27
20130701|2013-02-13 11:00,13,94.075,94.075,94,94.075,20
20130701|2013-02-13 11:30,13,94.025,94.025,94,94,12
20130701|2013-02-13 12:00,13,94.025,94.025,93.975,93.975,122
20130701|2013-02-13 12:30,13,94,94,93.75,93.775,120
20130701|2013-02-13 13:00,13,93.775,93.9,93.775,93.875,133
20130701|2013-02-13 13:30,13,93.875,93.9,93.875,93.9,6
20130701|2013-02-13 15:00,13,93.825,93.825,93.575,93.575,55
20130701|2013-02-13 15:30,13,93.525,93.525,93.5,93.5,6
20130701|2013-02-13 23:00,14,93.425,93.425,93.425,93.425,2
20130701|2013-02-14 01:30,14,93.5,93.5,93.5,93.5,1
20130701|2013-02-14 07:00,14,93.475,93.475,93.475,93.475,1
20130701|2013-02-14 07:30,14,93.45,93.45,93.45,93.45,4
20130701|2013-02-14 08:00,14,93.4,93.4,93.4,93.4,4
20130701|2013-02-14 08:30,14,93.475,93.475,93.25,93.25,97
20130701|2013-02-14 09:00,14,93.25,93.25,92.975,93.075,308
20130701|2013-02-14 09:30,14,93.075,93.1,92.7,92.775,66
20130701|2013-02-14 10:00,14,93.125,93.15,92.8,92.8,50
20130701|2013-02-14 10:30,14,92.8,92.925,92.775,92.875,12
20130701|2013-02-14 11:00,14,92.8,92.925,92.8,92.9,20
20130701|2013-02-14 11:30,14,92.975,92.975,92.8,92.8,7
20130701|2013-02-14 12:00,14,92.75,92.8,92.375,92.4,96
20130701|2013-02-14 12:30,14,92.375,92.625,92.3,92.6,393
20130701|2013-02-14 13:00,14,92.575,92.75,92.525,92.725,111
20130701|2013-02-14 13:30,14,92.8,92.8,92.775,92.775,23
20130701|2013-02-14 14:00,14,92.825,92.85,92.7,92.7,8
20130701|2013-02-14 14:30,14,92.7,92.775,92.7,92.775,2
20130701|2013-02-14 15:30,14,92.625,92.625,92.525,92.55,6
20130701|2013-02-14 17:00,15,92.825,92.825,92.825,92.825,2
20130701|2013-02-14 19:00,15,92.775,92.775,92.775,92.775,1
20130701|2013-02-15 00:00,15,92.7,92.7,92.7,92.7,2
20130701|2013-02-15 02:00,15,92.65,92.65,92.575,92.575,2
20130701|2013-02-15 06:00,15,92.7,92.7,92.7,92.7,1
20130701|2013-02-15 07:00,15,92.6,92.6,92.6,92.6,4
20130701|2013-02-15 08:00,15,92.65,92.7,92.65,92.7,8
20130701|2013-02-15 08:30,15,92.675,92.675,92.45,92.45,15
20130701|2013-02-15 09:00,15,92.45,92.45,92.05,92.225,190
20130701|2013-02-15 09:30,15,92.3,92.65,92.275,92.4,59
20130701|2013-02-15 10:00,15,92.35,92.475,92.2,92.35,69
20130701|2013-02-15 10:30,15,92.375,92.675,92.275,92.675,45
20130701|2013-02-15 11:00,15,92.575,92.575,92.3,92.3,34
20130701|2013-02-15 11:30,15,92.275,92.5,92.275,92.5,38
20130701|2013-02-15 12:00,15,92.475,92.6,92.425,92.55,162
20130701|2013-02-15 12:30,15,92.45,92.825,92.45,92.775,212
20130701|2013-02-15 13:00,15,92.75,92.925,92.75,92.925,145
20130701|2013-02-15 13:30,15,92.8,92.85,92.75,92.85,10
20130701|2013-02-19 09:00,19,92.875,92.875,92.05,92.2,170
20130701|2013-02-19 09:30,19,92.15,92.2,92,92,52
20130701|2013-02-19 10:00,19,92,92.15,91.825,92.1,74
20130701|2013-02-19 10:30,19,92.1,92.125,92,92.075,14
20130701|2013-02-19 11:00,19,92.05,92.275,92.025,92.225,61
20130701|2013-02-19 11:30,19,92.25,92.375,92.2,92.225,26
20130701|2013-02-19 12:00,19,92.15,92.15,92.15,92.15,20
20130701|2013-02-19 12:30,19,92.175,92.225,91.925,91.925,159
20130701|2013-02-19 13:00,19,91.9,92,91.9,92,15
20130701|2013-02-19 13:30,19,91.95,91.95,91.85,91.85,137
20130701|2013-02-19 14:30,19,91.925,91.925,91.925,91.925,5
20130701|2013-02-19 15:30,19,91.8,91.8,91.8,91.8,2
20130701|2013-02-19 17:00,20,91.75,91.775,91.75,91.75,42
20130701|2013-02-19 17:30,20,91.75,91.75,91.725,91.75,86
20130701|2013-02-19 18:00,20,91.75,91.75,91.75,91.75,11
20130701|2013-02-19 22:30,20,91.65,91.65,91.65,91.65,2
20130701|2013-02-20 03:00,20,91.725,91.725,91.725,91.725,4
20130701|2013-02-20 04:30,20,91.7,91.75,91.7,91.75,9
20130701|2013-02-20 07:30,20,91.75,91.75,91.75,91.75,3
20130701|2013-02-20 08:00,20,92,92.025,92,92.025,2
20130701|2013-02-20 08:30,20,92,92.05,92,92.05,12
20130701|2013-02-20 09:00,20,92.05,92.3,92,92.175,296
20130701|2013-02-20 09:30,20,92.125,92.2,91.775,91.85,113
20130701|2013-02-20 10:00,20,91.775,91.825,91.55,91.55,99
20130701|2013-02-20 10:30,20,91.525,91.525,91.35,91.4,134
20130701|2013-02-20 11:00,20,91.625,91.7,91.575,91.625,13
20130701|2013-02-20 11:30,20,91.7,91.725,91.625,91.725,11
20130701|2013-02-20 12:00,20,91.725,91.8,91.725,91.75,14
20130701|2013-02-20 12:30,20,91.8,92.45,91.55,92.45,455
20130701|2013-02-20 13:00,20,92.375,92.375,92.25,92.25,17
20130701|2013-02-20 13:30,20,92.275,92.3,92.275,92.3,5
20130701|2013-02-20 14:30,20,92.45,92.45,92.45,92.45,2
20130701|2013-02-20 15:00,20,92.475,92.5,92.35,92.35,4
20130701|2013-02-20 15:30,20,92.3,92.3,92.3,92.3,1
20130701|2013-02-20 17:00,21,92.45,92.45,92.45,92.45,1
20130701|2013-02-20 19:30,21,92.325,92.325,92.25,92.25,4
20130701|2013-02-20 22:00,21,92.175,92.175,92.175,92.175,5
20130701|2013-02-20 22:30,21,92.025,92.025,92.025,92.025,5
20130701|2013-02-20 23:00,21,91.975,92.05,91.9,91.9,22
20130701|2013-02-20 23:30,21,91.9,91.975,91.9,91.9,20
20130701|2013-02-21 00:00,21,91.9,91.9,91.8,91.8,15
20130701|2013-02-21 00:30,21,91.825,91.825,91.8,91.8,8
20130701|2013-02-21 01:00,21,91.8,91.825,91.775,91.825,9
20130701|2013-02-21 01:30,21,91.775,91.775,91.75,91.75,18
20130701|2013-02-21 02:00,21,91.75,91.75,91.675,91.675,25
20130701|2013-02-21 02:30,21,91.65,91.65,91.525,91.525,9
20130701|2013-02-21 03:00,21,91.45,91.45,91.3,91.3,6
20130701|2013-02-21 03:30,21,91.25,91.3,91.25,91.25,19
20130701|2013-02-21 04:00,21,91.275,91.275,91.25,91.25,20
20130701|2013-02-21 04:30,21,91.25,91.25,91.225,91.25,16
20130701|2013-02-21 05:00,21,91.25,91.275,91.2,91.2,10
20130701|2013-02-21 05:30,21,91.2,91.35,91.2,91.35,12
20130701|2013-02-21 06:00,21,91.35,91.45,91.2,91.45,13
20130701|2013-02-21 06:30,21,91.45,91.5,91.4,91.5,11
20130701|2013-02-21 07:00,21,91.4,91.4,91.4,91.4,1
20130701|2013-02-21 07:30,21,91.425,91.775,91.425,91.75,12
20130701|2013-02-21 08:00,21,91.8,91.975,91.725,91.9,110
20130701|2013-02-21 08:30,21,91.9,92.125,91.9,92.075,42
20130701|2013-02-21 09:00,21,91.95,91.95,91.5,91.6,75
20130701|2013-02-21 09:30,21,91.725,91.85,91.575,91.65,35
20130701|2013-02-21 10:00,21,91.65,91.85,91.6,91.675,10
20130701|2013-02-21 10:30,21,91.7,91.725,91.625,91.625,25
20130701|2013-02-21 11:00,21,91.7,91.8,91.7,91.8,12
20130701|2013-02-21 11:30,21,91.725,91.75,91.55,91.6,15
20130701|2013-02-21 12:00,21,91.65,91.675,91.625,91.675,8
20130701|2013-02-21 12:30,21,91.7,91.975,91.55,91.775,364
20130701|2013-02-21 13:00,21,91.725,91.75,91.7,91.75,28
20130701|2013-02-21 13:30,21,91.625,91.625,91.625,91.625,1
20130701|2013-02-21 14:00,21,91.575,91.575,91.575,91.575,2
20130701|2013-02-21 15:00,21,91.55,91.55,91.55,91.55,1
20130701|2013-02-21 20:30,22,91.65,91.65,91.65,91.65,3
20130701|2013-02-21 21:00,22,91.7,91.7,91.7,91.7,1
20130701|2013-02-21 23:00,22,91.825,91.825,91.825,91.825,2
20130701|2013-02-22 00:00,22,91.825,91.825,91.825,91.825,1
20130701|2013-02-22 00:30,22,91.825,91.825,91.825,91.825,2
20130701|2013-02-22 06:00,22,91.575,91.625,91.575,91.625,3
20130701|2013-02-22 07:30,22,91.775,91.85,91.775,91.85,2
20130701|2013-02-22 08:00,22,91.775,91.775,91.775,91.775,1
20130701|2013-02-22 08:30,22,91.875,91.875,91.875,91.875,3
20130701|2013-02-22 09:00,22,91.925,92.2,91.725,91.725,36
20130701|2013-02-22 09:30,22,91.725,91.775,91.525,91.675,33
20130701|2013-02-22 10:00,22,91.625,91.7,91.6,91.7,7
20130701|2013-02-22 10:30,22,91.7,91.7,91.55,91.55,10
20130701|2013-02-22 11:00,22,91.45,91.475,91.175,91.225,11
20130701|2013-02-22 11:30,22,91.325,91.375,91.175,91.3,18
20130701|2013-02-22 12:00,22,91.275,91.275,91.075,91.15,6
20130701|2013-02-22 12:30,22,91.325,91.325,90.9,91,243
20130701|2013-02-22 13:00,22,91.025,91.1,91,91.025,28
20130701|2013-02-22 13:30,22,91.075,91.075,91,91,6
20130701|2013-02-25 09:00,25,90.775,90.9,90.45,90.675,178
20130701|2013-02-25 09:30,25,90.675,90.775,90.45,90.45,43
20130701|2013-02-25 10:00,25,90.55,90.6,90.45,90.5,79
20130701|2013-02-25 10:30,25,90.575,90.625,90.475,90.475,55
20130701|2013-02-25 11:00,25,90.5,90.575,90.425,90.575,26
20130701|2013-02-25 11:30,25,90.425,90.7,90.375,90.6,52
20130701|2013-02-25 12:00,25,90.6,91.2,90.6,91.1,66
20130701|2013-02-25 12:30,25,91,91.25,90.975,91.225,181
20130701|2013-02-25 13:00,25,91.225,91.425,91.15,91.425,67
20130701|2013-02-25 13:30,25,91.35,91.475,91.35,91.45,7
20130701|2013-02-25 15:00,25,91.3,91.3,91.2,91.2,5
20130701|2013-02-25 17:30,26,91.125,91.125,91.125,91.125,1
20130701|2013-02-25 20:30,26,91.1,91.1,91.1,91.1,3
20130701|2013-02-25 21:00,26,91.1,91.1,91.1,91.1,7
20130701|2013-02-25 22:00,26,91.075,91.075,91.05,91.05,10
20130701|2013-02-25 22:30,26,91.05,91.075,91.05,91.075,10
20130701|2013-02-25 23:00,26,91.05,91.075,91.05,91.075,6
20130701|2013-02-25 23:30,26,91.025,91.025,91.025,91.025,4
20130701|2013-02-26 00:00,26,91.025,91.025,91,91,5
20130701|2013-02-26 00:30,26,90.875,90.875,90.875,90.875,5
20130701|2013-02-26 01:30,26,90.875,90.875,90.75,90.75,19
20130701|2013-02-26 02:00,26,90.75,90.775,90.75,90.75,12
20130701|2013-02-26 02:30,26,90.575,90.6,90.55,90.55,6
20130701|2013-02-26 03:30,26,90.425,90.45,90.425,90.45,10
20130701|2013-02-26 04:00,26,90.45,90.45,90.375,90.425,37
20130701|2013-02-26 04:30,26,90.425,90.45,90.325,90.45,16
20130701|2013-02-26 05:00,26,90.45,90.475,90.425,90.425,31
20130701|2013-02-26 06:30,26,91,91,91,91,3
20130701|2013-02-26 07:30,26,91,91.125,91,91.125,18
20130701|2013-02-26 08:00,26,90.975,90.975,90.925,90.925,10
20130701|2013-02-26 08:30,26,91.2,91.35,91.2,91.35,26
20130701|2013-02-26 09:00,26,91.35,91.65,91.1,91.45,158
20130701|2013-02-26 09:30,26,91.45,91.5,91.35,91.45,50
20130701|2013-02-26 10:00,26,91.25,91.35,91.025,91.15,65
20130701|2013-02-26 10:30,26,91.1,91.2,90.95,90.975,58
20130701|2013-02-26 11:00,26,90.9,91.075,90.9,91.025,35
20130701|2013-02-26 11:30,26,91.025,91.075,90.875,90.875,105
20130701|2013-02-26 12:00,26,90.85,91.45,90.85,91.45,63
20130701|2013-02-26 12:30,26,91.425,91.625,91.375,91.45,223
20130701|2013-02-26 13:00,26,91.425,91.575,91.425,91.475,67
20130701|2013-02-26 13:30,26,91.475,91.55,91.475,91.525,5
20130701|2013-02-26 14:30,26,91.5,91.55,91.475,91.475,19
20130701|2013-02-26 15:00,26,91.65,91.65,91.6,91.6,2
20130701|2013-02-26 19:00,27,91.575,91.575,91.575,91.575,1
20130701|2013-02-26 22:00,27,91.5,91.5,91.475,91.475,20
20130701|2013-02-26 22:30,27,91.525,91.525,91.475,91.475,5
20130701|2013-02-26 23:30,27,91.475,91.475,91.475,91.475,40
20130701|2013-02-27 01:00,27,91.475,91.475,91.45,91.45,9
20130701|2013-02-27 01:30,27,91.45,91.45,91.45,91.45,45
20130701|2013-02-27 02:00,27,91.375,91.375,91.375,91.375,1
20130701|2013-02-27 02:30,27,91.425,91.425,91.325,91.325,9
20130701|2013-02-27 03:00,27,91.3,91.325,91.3,91.325,6
20130701|2013-02-27 03:30,27,91.325,91.325,91.325,91.325,1
20130701|2013-02-27 04:30,27,91.25,91.25,91.25,91.25,2
20130701|2013-02-27 05:30,27,91.275,91.325,91.275,91.325,3
20130701|2013-02-27 06:00,27,91.325,91.35,91.25,91.275,27
20130701|2013-02-27 06:30,27,91.3,91.3,91.275,91.275,24
20130701|2013-02-27 07:00,27,91.275,91.275,91.275,91.275,1
20130701|2013-02-27 08:00,27,91.2,91.25,91.2,91.25,2
20130701|2013-02-27 08:30,27,91.6,91.8,91.6,91.8,7
20130701|2013-02-27 09:00,27,91.875,92.05,91.7,91.775,120
20130701|2013-02-27 09:30,27,91.8,91.8,91.4,91.525,64
20130701|2013-02-27 10:00,27,91.5,91.675,91.5,91.55,60
20130701|2013-02-27 10:30,27,91.5,91.525,91.5,91.525,57
20130701|2013-02-27 11:00,27,91.575,91.6,91.525,91.525,10
20130701|2013-02-27 11:30,27,91.55,91.6,91.4,91.5,84
20130701|2013-02-27 12:00,27,91.4,91.45,91.375,91.4,53
20130701|2013-02-27 12:30,27,91.475,91.9,91.475,91.8,251
20130701|2013-02-27 13:00,27,91.825,91.825,91.575,91.7,79
20130701|2013-02-27 13:30,27,91.6,91.6,91.425,91.45,90
20130701|2013-02-27 14:00,27,91.45,91.45,91.45,91.45,16
20130701|2013-02-27 15:00,27,91.45,91.45,91.45,91.45,5
20130701|2013-02-27 18:30,28,91.85,91.85,91.85,91.85,1
20130701|2013-02-27 22:00,28,91.75,91.75,91.7,91.7,5
20130701|2013-02-27 22:30,28,91.7,91.7,91.675,91.675,5
20130701|2013-02-27 23:00,28,91.625,91.625,91.575,91.6,8
20130701|2013-02-28 00:00,28,91.575,91.575,91.575,91.575,2
20130701|2013-02-28 00:30,28,91.55,91.55,91.55,91.55,5
20130701|2013-02-28 01:00,28,91.475,91.475,91.475,91.475,5
20130701|2013-02-28 02:30,28,91.45,91.45,91.4,91.4,5
20130701|2013-02-28 03:30,28,91.425,91.425,91.375,91.4,18
20130701|2013-02-28 04:00,28,91.35,91.35,91.35,91.35,1
20130701|2013-02-28 04:30,28,91.325,91.35,91.325,91.35,5
20130701|2013-02-28 05:00,28,91.3,91.35,91.275,91.275,7
20130701|2013-02-28 05:30,28,91.275,91.275,91.275,91.275,4
20130701|2013-02-28 06:00,28,91.25,91.275,91.25,91.275,10
20130701|2013-02-28 06:30,28,91.3,91.35,91.3,91.35,28
20130701|2013-02-28 07:30,28,91.75,91.775,91.725,91.775,3
20130701|2013-02-28 08:00,28,91.85,91.85,91.85,91.85,1
20130701|2013-02-28 08:30,28,91.75,91.75,91.6,91.6,4
20130701|2013-02-28 09:00,28,91.75,91.95,91.725,91.875,40
20130701|2013-02-28 09:30,28,91.975,92.15,91.875,92.1,39
20130701|2013-02-28 10:00,28,92,92.1,91.9,92.05,29
20130701|2013-02-28 10:30,28,92.025,92.025,91.9,91.9,12
20130701|2013-02-28 11:00,28,91.875,92,91.85,91.95,99
20130701|2013-02-28 11:30,28,92,92.05,91.95,92,21
20130701|2013-02-28 12:00,28,92,92,91.8,91.8,94
20130701|2013-02-28 12:30,28,91.775,91.95,91.75,91.775,274
20130701|2013-02-28 13:00,28,91.825,91.825,91.7,91.775,52
20130701|2013-02-28 13:30,28,91.8,92.15,91.8,92.15,14
20130701|2013-02-28 14:00,28,92.1,92.125,92.1,92.1,5
20130701|2013-02-28 14:30,28,92.1,92.1,92.1,92.1,1
20130701|2013-02-28 15:00,28,92.15,92.15,92.15,92.15,1
20130701|2013-02-28 15:30,28,91.975,91.975,91.975,91.975,4
20130701|2013-02-28 18:00,1,92.075,92.075,92.075,92.075,1
20130701|2013-02-28 22:30,1,91.95,91.95,91.95,91.95,2
20130701|2013-02-28 23:00,1,91.95,91.95,91.95,91.95,8
20130701|2013-03-01 06:30,1,92.025,92.025,92.025,92.025,1
20130701|2013-03-01 07:00,1,92.05,92.05,92.05,92.05,4
20130701|2013-03-01 07:30,1,91.975,92.05,91.925,91.925,4
20130701|2013-03-01 08:00,1,91.95,92.025,91.9,92.025,9
20130701|2013-03-01 08:30,1,92.125,92.475,92.125,92.475,58
20130701|2013-03-01 09:00,1,92.475,92.5,92.175,92.35,88
20130701|2013-03-01 09:30,1,92.35,92.5,92.25,92.4,77
20130701|2013-03-01 10:00,1,92.375,92.4,92.225,92.325,114
20130701|2013-03-01 10:30,1,92.3,92.35,92.175,92.225,100
20130701|2013-03-01 11:00,1,92.2,92.2,91.975,92.025,49
20130701|2013-03-01 11:30,1,91.975,92,91.975,92,45
20130701|2013-03-01 12:00,1,91.85,91.925,91.775,91.925,53
20130701|2013-03-01 12:30,1,91.975,91.975,91.55,91.55,408
20130701|2013-03-01 13:00,1,91.625,91.675,91.625,91.625,85
20130701|2013-03-01 13:30,1,91.675,91.675,91.625,91.625,8
20130701|2013-03-04 09:00,4,91.65,91.65,91.325,91.375,114
20130701|2013-03-04 09:30,4,91.325,91.525,91.2,91.475,21
20130701|2013-03-04 10:00,4,91.425,91.425,91.4,91.4,20
20130701|2013-03-04 10:30,4,91.375,91.375,91.075,91.175,29
20130701|2013-03-04 11:00,4,91.275,91.375,91.1,91.125,15
20130701|2013-03-04 11:30,4,91.075,91.175,91.05,91.175,12
20130701|2013-03-04 12:00,4,91.125,91.175,91,91,31
20130701|2013-03-04 12:30,4,91.125,91.2,90.75,90.85,246
20130701|2013-03-04 13:00,4,90.85,90.95,90.85,90.9,110
20130701|2013-03-04 14:00,4,90.8,90.8,90.75,90.75,7
20130701|2013-03-04 14:30,4,90.85,90.85,90.85,90.85,1
20130701|2013-03-04 15:00,4,90.925,90.925,90.925,90.925,4
20130701|2013-03-04 15:30,4,90.925,90.925,90.9,90.9,6
20130701|2013-03-04 17:00,5,91,91,91,91,4
20130701|2013-03-04 18:30,5,91,91,91,91,1
20130701|2013-03-05 05:00,5,90.7,90.7,90.675,90.675,15
20130701|2013-03-05 06:00,5,90.675,90.675,90.675,90.675,3
20130701|2013-03-05 06:30,5,90.575,90.575,90.475,90.5,52
20130701|2013-03-05 07:30,5,90.6,90.675,90.45,90.45,7
20130701|2013-03-05 08:00,5,90.425,90.475,90.275,90.3,127
20130701|2013-03-05 08:30,5,90.3,90.375,90.225,90.375,334
20130701|2013-03-05 09:00,5,90.375,90.775,90.375,90.775,469
20130701|2013-03-05 09:30,5,90.775,91.1,90.775,90.9,170
20130701|2013-03-05 10:00,5,90.825,90.85,90.575,90.575,36
20130701|2013-03-05 10:30,5,90.55,90.675,90.35,90.35,15
20130701|2013-03-05 11:00,5,90.45,90.45,90.125,90.125,33
20130701|2013-03-05 11:30,5,90.15,90.15,90.05,90.075,40
20130701|2013-03-05 12:00,5,90.1,90.175,89.95,90,69
20130701|2013-03-05 12:30,5,90.05,90.1,89.625,89.725,162
20130701|2013-03-05 13:00,5,89.7,89.8,89.65,89.675,40
20130701|2013-03-05 13:30,5,89.65,89.725,89.65,89.65,19
20130701|2013-03-05 14:00,5,89.6,89.6,89.575,89.6,3
20130701|2013-03-05 14:30,5,89.65,89.7,89.65,89.7,6
20130701|2013-03-05 15:00,5,89.675,89.675,89.375,89.375,35
20130701|2013-03-05 15:30,5,89.375,89.375,89.35,89.35,6
20130701|2013-03-05 18:00,6,89.325,89.325,89.325,89.325,1
20130701|2013-03-06 00:00,6,89.25,89.25,89.25,89.25,1
20130701|2013-03-06 03:00,6,89.25,89.25,89.25,89.25,4
20130701|2013-03-06 03:30,6,89.25,89.25,89.175,89.2,27
20130701|2013-03-06 04:00,6,89.175,89.175,88.975,89,230
20130701|2013-03-06 04:30,6,89.05,89.05,89.05,89.05,2
20130701|2013-03-06 05:00,6,89,89,89,89,32
20130701|2013-03-06 05:30,6,89,89,89,89,117
20130701|2013-03-06 06:00,6,89,89,89,89,14
20130701|2013-03-06 06:30,6,89.025,89.15,89.025,89.15,22
20130701|2013-03-06 07:00,6,89.15,89.15,89.075,89.15,47
20130701|2013-03-06 07:30,6,89.15,89.15,89.15,89.15,35
20130701|2013-03-06 08:00,6,89.025,89.025,88.8,88.975,53
20130701|2013-03-06 08:30,6,88.95,88.975,88.75,88.775,30
20130701|2013-03-06 09:00,6,88.9,89.15,88.775,88.925,155
20130701|2013-03-06 09:30,6,89.15,89.25,88.9,89.075,318
20130701|2013-03-06 10:00,6,89.225,89.425,89.1,89.4,437
20130701|2013-03-06 10:30,6,89.525,89.75,89.05,89.05,61
20130701|2013-03-06 11:00,6,89,89.3,88.975,89.3,59
20130701|2013-03-06 11:30,6,89.225,89.375,89.225,89.375,26
20130701|2013-03-06 12:00,6,89.2,89.2,89,89.025,20
20130701|2013-03-06 12:30,6,89.025,89.45,88.975,89.45,594
20130701|2013-03-06 13:00,6,89.4,89.95,89.375,89.775,285
20130701|2013-03-06 13:30,6,89.7,89.7,89.65,89.65,4
20130701|2013-03-06 14:00,6,89.65,89.65,89.65,89.65,2
20130701|2013-03-06 14:30,6,89.65,89.65,89.65,89.65,39
20130701|2013-03-06 15:00,6,89.65,89.65,89.625,89.65,76
20130701|2013-03-06 15:30,6,89.75,89.9,89.725,89.9,14
20130701|2013-03-06 17:00,7,89.65,90.1,89.65,90.1,6
20130701|2013-03-06 17:30,7,89.875,89.875,89.875,89.875,5
20130701|2013-03-06 18:00,7,89.925,90,89.925,90,6
20130701|2013-03-06 18:30,7,90.125,90.125,90.125,90.125,1
20130701|2013-03-06 20:30,7,89.95,89.95,89.95,89.95,3
20130701|2013-03-06 21:00,7,89.95,89.95,89.95,89.95,11
20130701|2013-03-06 22:00,7,89.95,89.95,89.95,89.95,6
20130701|2013-03-07 01:30,7,89.95,89.95,89.95,89.95,2
20130701|2013-03-07 03:00,7,89.95,89.95,89.95,89.95,17
20130701|2013-03-07 03:30,7,89.95,89.95,89.95,89.95,2
20130701|2013-03-07 04:00,7,89.95,89.95,89.95,89.95,5
20130701|2013-03-07 05:30,7,90.2,90.2,90.2,90.2,1
20130701|2013-03-07 06:00,7,90,90.075,90,90.05,9
20130701|2013-03-07 06:30,7,90.05,90.175,90.05,90.175,22
20130701|2013-03-07 07:00,7,90.225,90.225,90.05,90.15,9
20130701|2013-03-07 07:30,7,90.125,90.8,90.125,90.8,17
20130701|2013-03-07 08:00,7,90.725,90.725,90.4,90.4,18
20130701|2013-03-07 08:30,7,90.575,90.575,90.525,90.55,3
20130701|2013-03-07 09:00,7,90.45,91.225,90.375,91.175,306
20130701|2013-03-07 09:30,7,91.175,91.2,90.975,91.2,284
20130701|2013-03-07 10:00,7,91.2,91.225,91.075,91.15,64
20130701|2013-03-07 10:30,7,91.15,91.85,91.125,91.85,56
20130701|2013-03-07 11:00,7,91.9,91.95,91.775,91.9,26
20130701|2013-03-07 11:30,7,91.9,91.9,91.65,91.675,80
20130701|2013-03-07 12:00,7,91.575,91.85,91.575,91.825,39
20130701|2013-03-07 12:30,7,91.725,92.05,91.625,91.95,120
20130701|2013-03-07 13:00,7,91.925,91.95,91.8,91.825,135
20130701|2013-03-07 13:30,7,91.825,91.825,91.725,91.725,26
20130701|2013-03-07 14:00,7,91.775,91.825,91.775,91.825,5
20130701|2013-03-07 14:30,7,91.85,91.875,91.725,91.725,5
20130701|2013-03-07 15:00,7,91.575,91.575,91.425,91.425,11
20130701|2013-03-07 15:30,7,91.4,91.4,91.4,91.4,1
20130701|2013-03-07 17:30,8,91.4,91.4,91.4,91.4,1
20130701|2013-03-07 19:00,8,91.45,91.45,91.45,91.45,1
20130701|2013-03-07 21:30,8,91.525,91.525,91.525,91.525,2
20130701|2013-03-07 22:00,8,91.6,91.65,91.525,91.65,5
20130701|2013-03-07 22:30,8,91.65,91.65,91.65,91.65,3
20130701|2013-03-08 06:30,8,91.3,91.3,91.3,91.3,10
20130701|2013-03-08 07:00,8,91.25,91.25,91.25,91.25,3
20130701|2013-03-08 07:30,8,91.225,91.275,91.125,91.125,10
20130701|2013-03-08 08:00,8,91.125,91.325,91.125,91.325,17
20130701|2013-03-08 08:30,8,91.325,91.5,91.325,91.5,26
20130701|2013-03-08 09:00,8,91.5,91.625,91.4,91.625,166
20130701|2013-03-08 09:30,8,91.6,91.85,91.6,91.675,69
20130701|2013-03-08 10:00,8,91.625,91.625,91.35,91.425,171
20130701|2013-03-08 10:30,8,91.5,91.85,91.5,91.775,68
20130701|2013-03-08 11:00,8,91.75,91.825,91.375,91.475,76
20130701|2013-03-08 11:30,8,91.525,91.55,91.35,91.35,8
20130701|2013-03-08 12:00,8,91.325,91.35,91.325,91.35,2
20130701|2013-03-08 12:30,8,91.5,91.975,91.5,91.925,405
20130701|2013-03-08 13:00,8,91.9,91.925,91.7,91.8,146
20130701|2013-03-08 13:30,8,91.875,91.875,91.8,91.85,15
20130701|2013-03-11 09:00,11,91.75,91.75,90.825,91.225,79
20130701|2013-03-11 09:30,11,91.2,91.2,91,91.025,62
20130701|2013-03-11 10:00,11,91,91.05,90.85,90.9,39
20130701|2013-03-11 10:30,11,90.825,90.95,90.825,90.95,121
20130701|2013-03-11 11:00,11,90.825,90.95,90.775,90.775,54
20130701|2013-03-11 11:30,11,90.775,90.9,90.775,90.9,51
20130701|2013-03-11 12:00,11,90.85,91,90.725,90.975,62
20130701|2013-03-11 12:30,11,90.925,91.4,90.9,91.375,387
20130701|2013-03-11 13:00,11,91.35,91.4,91.3,91.3,125
20130701|2013-03-11 13:30,11,91.35,91.35,91.25,91.25,11
20130701|2013-03-11 14:00,11,91.375,91.375,91.375,91.375,1
20130701|2013-03-11 14:30,11,91.425,91.425,91.425,91.425,1
20130701|2013-03-11 17:30,12,91.475,91.475,91.475,91.475,8
20130701|2013-03-12 07:00,12,91.275,91.525,91.275,91.525,3
20130701|2013-03-12 07:30,12,91.6,91.65,91.5,91.5,26
20130701|2013-03-12 08:00,12,91.525,91.625,91.525,91.625,3
20130701|2013-03-12 08:30,12,91.6,91.725,91.6,91.725,12
20130701|2013-03-12 09:00,12,91.675,91.75,91.525,91.525,26
20130701|2013-03-12 09:30,12,91.475,91.55,91.4,91.55,19
20130701|2013-03-12 10:00,12,91.575,91.625,91.4,91.4,26
20130701|2013-03-12 10:30,12,91.475,91.65,91.475,91.65,8
20130701|2013-03-12 11:00,12,91.65,91.875,91.65,91.825,121
20130701|2013-03-12 11:30,12,91.825,91.85,91.725,91.725,11
20130701|2013-03-12 12:00,12,91.55,91.65,91.55,91.575,3
20130701|2013-03-12 12:30,12,91.525,91.825,91.375,91.6,466
20130701|2013-03-12 13:00,12,91.6,91.725,91.525,91.65,207
20130701|2013-03-12 13:30,12,91.65,91.65,91.65,91.65,2
20130701|2013-03-12 15:00,12,91.65,91.65,91.65,91.65,1
20130701|2013-03-12 18:00,13,91.7,91.7,91.7,91.7,2
20130701|2013-03-12 21:00,13,91.55,91.55,91.55,91.55,1
20130701|2013-03-13 06:00,13,91.7,91.75,91.7,91.75,4
20130701|2013-03-13 06:30,13,91.7,91.7,91.7,91.7,1
20130701|2013-03-13 07:00,13,91.8,91.8,91.8,91.8,1
20130701|2013-03-13 07:30,13,91.65,91.65,91.65,91.65,1
20130701|2013-03-13 08:30,13,91.45,91.575,91.45,91.55,31
20130701|2013-03-13 09:00,13,91.55,91.6,91.275,91.4,87
20130701|2013-03-13 09:30,13,91.425,91.45,91.25,91.25,63
20130701|2013-03-13 10:00,13,91.35,91.35,91.025,91.05,52
20130701|2013-03-13 10:30,13,91.15,91.275,91.075,91.275,55
20130701|2013-03-13 11:00,13,91.1,91.175,91.025,91.175,27
20130701|2013-03-13 11:30,13,91.05,91.225,90.975,91.2,58
20130701|2013-03-13 12:00,13,91.075,91.1,90.825,90.825,35
20130701|2013-03-13 12:30,13,90.825,90.925,90.35,90.75,405
20130701|2013-03-13 13:00,13,90.775,90.85,90.75,90.85,100
20130701|2013-03-13 13:30,13,90.775,90.775,90.775,90.775,3
20130701|2013-03-13 14:00,13,90.8,90.8,90.775,90.8,5
20130701|2013-03-13 14:30,13,90.75,90.75,90.75,90.75,1
20130701|2013-03-13 15:00,13,90.75,90.75,90.75,90.75,2
20130701|2013-03-13 15:30,13,90.85,91.025,90.825,91.025,10
20130701|2013-03-13 17:00,14,90.875,90.875,90.85,90.85,3
20130701|2013-03-13 18:00,14,90.75,90.75,90.75,90.75,2
20130701|2013-03-13 20:00,14,90.85,90.875,90.85,90.875,2
20130701|2013-03-14 06:30,14,90.8,90.8,90.8,90.8,1
20130701|2013-03-14 07:00,14,90.8,90.8,90.8,90.8,1
20130701|2013-03-14 08:00,14,90.6,90.6,90.525,90.525,6
20130701|2013-03-14 08:30,14,90.525,90.9,90.525,90.725,18
20130701|2013-03-14 09:00,14,90.725,90.875,90.35,90.35,75
20130701|2013-03-14 09:30,14,90.45,90.45,90,90.15,56
20130701|2013-03-14 10:00,14,90.125,90.3,90.025,90.3,68
20130701|2013-03-14 10:30,14,90.2,90.2,90.1,90.1,6
20130701|2013-03-14 11:00,14,90.1,90.25,90.05,90.25,52
20130701|2013-03-14 11:30,14,90.25,90.575,90.175,90.575,147
20130701|2013-03-14 12:00,14,90.475,91.325,90.475,91.05,116
20130701|2013-03-14 12:30,14,91,91.125,90.7,91.1,212
20130701|2013-03-14 13:00,14,91.05,91.25,91.05,91.15,69
20130701|2013-03-14 13:30,14,91.025,91.125,91,91.125,5
20130701|2013-03-14 14:30,14,91,91,91,91,1
20130701|2013-03-14 15:00,14,90.975,90.975,90.75,90.75,11
20130701|2013-03-14 15:30,14,90.675,90.675,90.675,90.675,1
20130701|2013-03-14 17:30,15,90.75,90.75,90.75,90.75,10
20130701|2013-03-14 21:00,15,90.85,90.85,90.85,90.85,1
20130701|2013-03-15 05:00,15,90.7,90.7,90.7,90.7,1
20130701|2013-03-15 06:00,15,90.65,90.675,90.65,90.675,9
20130701|2013-03-15 06:30,15,90.525,90.525,90.525,90.525,1
20130701|2013-03-15 07:00,15,90.6,90.65,90.6,90.65,5
20130701|2013-03-15 07:30,15,90.825,90.825,90.7,90.7,2
20130701|2013-03-15 08:30,15,90.35,90.475,90.35,90.425,15
20130701|2013-03-15 09:00,15,90.4,90.45,90.25,90.25,597
20130701|2013-03-15 09:30,15,90.25,90.4,90.1,90.15,63
20130701|2013-03-15 10:00,15,90.25,90.25,89.75,89.95,143
20130701|2013-03-15 10:30,15,89.925,89.95,89.825,89.95,68
20130701|2013-03-15 11:00,15,89.95,89.95,89.75,89.9,35
20130701|2013-03-15 11:30,15,89.825,89.925,89.825,89.925,7
20130701|2013-03-15 12:00,15,89.9,89.925,89.825,89.875,21
20130701|2013-03-15 12:30,15,89.825,90.075,89.675,90,213
20130701|2013-03-15 13:00,15,90.05,90.05,89.875,89.9,56
20130701|2013-03-15 13:30,15,89.925,90,89.925,90,6
20130701|2013-03-18 09:00,18,89.75,89.85,89.575,89.75,210
20130701|2013-03-18 09:30,18,89.8,89.875,89.7,89.825,34
20130701|2013-03-18 10:00,18,89.775,89.775,89.6,89.65,43
20130701|2013-03-18 10:30,18,89.65,89.75,89.525,89.525,26
20130701|2013-03-18 11:00,18,89.475,89.875,89.275,89.8,79
20130701|2013-03-18 11:30,18,89.8,89.8,89.5,89.5,23
20130701|2013-03-18 12:00,18,89.475,89.8,89.425,89.775,15
20130701|2013-03-18 12:30,18,89.625,89.7,89.475,89.6,176
20130701|2013-03-18 13:00,18,89.625,89.7,89.55,89.575,142
20130701|2013-03-18 13:30,18,89.6,89.6,89.6,89.6,1
20130701|2013-03-18 14:00,18,89.525,89.525,89.475,89.475,4
20130701|2013-03-18 15:30,18,89.525,89.525,89.425,89.425,24
20130701|2013-03-18 17:00,19,89.65,89.65,89.65,89.65,1
20130701|2013-03-19 00:30,19,89.575,89.575,89.575,89.575,1
20130701|2013-03-19 05:00,19,89.5,89.5,89.5,89.5,1
20130701|2013-03-19 07:00,19,89.475,89.475,89.45,89.45,14
20130701|2013-03-19 07:30,19,89.45,89.45,89.45,89.45,5
20130701|2013-03-19 08:00,19,89.45,89.475,89.45,89.475,3
20130701|2013-03-19 08:30,19,89.5,89.775,89.5,89.775,7
20130701|2013-03-19 09:00,19,89.7,89.9,89.625,89.7,49
20130701|2013-03-19 09:30,19,89.7,89.7,89.45,89.5,82
20130701|2013-03-19 10:00,19,89.425,89.5,89.275,89.3,41
20130701|2013-03-19 10:30,19,89.225,89.3,89.025,89.1,85
20130701|2013-03-19 11:00,19,89.075,89.325,89.025,89.225,238
20130701|2013-03-19 11:30,19,89.125,89.125,88.95,89.125,49
20130701|2013-03-19 12:00,19,89.125,89.25,89.125,89.225,33
20130701|2013-03-19 12:30,19,89.025,89.075,88.325,89,753
20130701|2013-03-19 13:00,19,89,89.2,88.95,89.2,87
20130701|2013-03-19 13:30,19,89.025,89.05,89,89.05,13
20130701|2013-03-19 14:00,19,89.05,89.125,89,89,6
20130701|2013-03-19 14:30,19,89.075,89.125,89.075,89.125,24
20130701|2013-03-19 15:30,19,89.1,89.1,89.1,89.1,1
20130701|2013-03-19 20:30,20,89,89,89,89,1
20130701|2013-03-19 21:30,20,89,89,89,89,6
20130701|2013-03-19 22:00,20,89,89,89,89,2
20130701|2013-03-19 22:30,20,89,89,89,89,1
20130701|2013-03-19 23:30,20,89.05,89.05,89.05,89.05,2
20130701|2013-03-20 00:00,20,89.1,89.125,89.1,89.125,3
20130701|2013-03-20 01:00,20,89.225,89.225,89.2,89.2,2
20130701|2013-03-20 02:00,20,89.225,89.225,89.2,89.2,6
20130701|2013-03-20 05:30,20,88.975,88.975,88.975,88.975,1
20130701|2013-03-20 06:30,20,88.925,89,88.925,89,60
20130701|2013-03-20 07:00,20,89,89,89,89,4
20130701|2013-03-20 07:30,20,89.05,89.05,89.025,89.05,16
20130701|2013-03-20 08:00,20,89.05,89.15,89.05,89.15,37
20130701|2013-03-20 08:30,20,89,89,88.6,88.6,103
20130701|2013-03-20 09:00,20,88.65,88.925,88.25,88.35,257
20130701|2013-03-20 09:30,20,88.3,88.375,87.825,87.85,287
20130701|2013-03-20 10:00,20,87.95,88.25,87.875,88.225,225
20130701|2013-03-20 10:30,20,88.25,88.275,87.975,88.15,43
20130701|2013-03-20 11:00,20,88.2,88.725,88.175,88.425,162
20130701|2013-03-20 11:30,20,88.325,88.45,88.15,88.45,20
20130701|2013-03-20 12:00,20,88.475,88.575,88.3,88.525,77
20130701|2013-03-20 12:30,20,88.4,89.2,88.175,89.2,608
20130701|2013-03-20 13:00,20,89.175,89.175,88.9,89.075,71
20130701|2013-03-20 13:30,20,88.9,88.95,88.9,88.95,4
20130701|2013-03-20 14:00,20,89,89.175,89,89.175,25
20130701|2013-03-20 14:30,20,89.325,89.425,89.2,89.2,20
20130701|2013-03-20 15:00,20,89.2,89.2,88.8,88.8,59
20130701|2013-03-20 15:30,20,88.8,88.8,88.75,88.75,4
20130701|2013-03-20 17:00,21,89,89,88.75,88.8,17
20130701|2013-03-20 17:30,21,88.775,88.825,88.775,88.825,6
20130701|2013-03-20 18:00,21,88.9,88.9,88.9,88.9,2
20130701|2013-03-20 21:00,21,88.925,88.925,88.925,88.925,1
20130701|2013-03-20 22:30,21,88.975,88.975,88.925,88.925,3
20130701|2013-03-21 06:30,21,88.85,88.85,88.85,88.85,1
20130701|2013-03-21 07:00,21,88.85,88.85,88.8,88.8,3
20130701|2013-03-21 07:30,21,88.75,88.75,88.65,88.65,2
20130701|2013-03-21 08:00,21,88.75,88.75,88.75,88.75,3
20130701|2013-03-21 08:30,21,88.675,88.775,88.675,88.675,24
20130701|2013-03-21 09:00,21,88.8,88.85,88.675,88.75,192
20130701|2013-03-21 09:30,21,88.75,89.625,88.75,89.6,154
20130701|2013-03-21 10:00,21,89.625,90.1,89.45,90.025,219
20130701|2013-03-21 10:30,21,89.95,89.95,89.475,89.475,62
20130701|2013-03-21 11:00,21,89.5,89.85,89.45,89.85,199
20130701|2013-03-21 11:30,21,89.825,89.825,89.575,89.6,27
20130701|2013-03-21 12:00,21,89.6,89.8,89.55,89.8,56
20130701|2013-03-21 12:30,21,89.575,90,89.575,89.85,169
20130701|2013-03-21 13:00,21,89.9,89.9,89.75,89.775,27
20130701|2013-03-21 13:30,21,89.875,89.95,89.875,89.9,134
20130701|2013-03-21 14:00,21,89.85,89.85,89.85,89.85,1
20130701|2013-03-21 14:30,21,89.775,89.8,89.775,89.8,3
20130701|2013-03-21 15:00,21,89.85,89.85,89.85,89.85,2
20130701|2013-03-21 15:30,21,89.8,89.825,89.775,89.775,6
20130701|2013-03-22 06:30,22,89.925,89.925,89.85,89.9,17
20130701|2013-03-22 07:00,22,89.9,89.9,89.9,89.9,7
20130701|2013-03-22 07:30,22,89.8,89.8,89.8,89.8,42
20130701|2013-03-22 08:00,22,89.775,89.775,89.675,89.675,16
20130701|2013-03-22 08:30,22,89.775,89.825,89.675,89.825,57
20130701|2013-03-22 09:00,22,89.8,89.95,89.725,89.95,119
20130701|2013-03-22 09:30,22,89.9,89.9,89.275,89.45,44
20130701|2013-03-22 10:00,22,89.45,89.55,89.225,89.55,288
20130701|2013-03-22 10:30,22,89.575,89.75,89.4,89.675,176
20130701|2013-03-22 11:00,22,89.625,89.7,89.625,89.675,27
20130701|2013-03-22 11:30,22,89.675,89.675,89.525,89.525,20
20130701|2013-03-22 12:00,22,89.5,89.675,89.475,89.675,45
20130701|2013-03-22 12:30,22,89.6,89.95,89.6,89.925,295
20130701|2013-03-22 13:00,22,89.925,89.975,89.85,89.85,107
20130701|2013-03-22 13:30,22,89.975,89.975,89.875,89.875,2
20130701|2013-03-25 09:00,25,90.025,90.025,89.725,89.875,82
20130701|2013-03-25 09:30,25,89.9,89.95,89.775,89.775,141
20130701|2013-03-25 10:00,25,89.8,90.075,89.8,89.95,44
20130701|2013-03-25 10:30,25,90,90.2,89.95,90.075,19
20130701|2013-03-25 11:00,25,90.05,90.625,90.05,90.4,304
20130701|2013-03-25 11:30,25,90.45,90.7,90.425,90.575,124
20130701|2013-03-25 12:00,25,90.6,90.6,90.425,90.525,116
20130701|2013-03-25 12:30,25,90.65,90.9,90.425,90.875,376
20130701|2013-03-25 13:00,25,90.85,91.1,90.85,91.1,154
20130701|2013-03-25 13:30,25,91.05,91.1,90.95,90.95,16
20130701|2013-03-25 14:00,25,91.15,91.475,91.15,91.35,23
20130701|2013-03-25 14:30,25,91.5,91.55,91.5,91.55,4
20130701|2013-03-25 15:00,25,91.525,91.525,91.5,91.5,4
20130701|2013-03-25 17:00,26,91.2,91.225,91.175,91.2,58
20130701|2013-03-25 17:30,26,91.225,91.225,91.2,91.2,42
20130701|2013-03-25 22:30,26,91.175,91.175,91.175,91.175,1
20130701|2013-03-26 04:30,26,91.25,91.25,91.25,91.25,1
20130701|2013-03-26 05:00,26,91.2,91.2,91.2,91.2,1
20130701|2013-03-26 06:00,26,91.325,91.4,91.325,91.375,38
20130701|2013-03-26 07:00,26,91.35,91.475,91.275,91.375,37
20130701|2013-03-26 07:30,26,91.35,91.5,91.275,91.35,62
20130701|2013-03-26 08:00,26,91.375,91.45,91.35,91.45,30
20130701|2013-03-26 08:30,26,91.35,91.45,91.3,91.3,64
20130701|2013-03-26 09:00,26,91.4,91.45,91.15,91.275,118
20130701|2013-03-26 09:30,26,91.3,91.525,91.275,91.375,102
20130701|2013-03-26 10:00,26,91.425,91.475,91.3,91.45,139
20130701|2013-03-26 10:30,26,91.45,91.45,91.25,91.25,79
20130701|2013-03-26 11:00,26,91.25,91.35,91.15,91.325,87
20130701|2013-03-26 11:30,26,91.3,91.35,91.2,91.35,25
20130701|2013-03-26 12:00,26,91.3,91.3,91.225,91.275,25
20130701|2013-03-26 12:30,26,91.275,91.3,91.05,91.075,220
20130701|2013-03-26 13:00,26,91.125,91.175,91.05,91.075,29
20130701|2013-03-26 13:30,26,91,91,91,91,2
20130701|2013-03-26 14:00,26,91.05,91.05,91,91.05,4
20130701|2013-03-26 14:30,26,91,91.175,91,91.1,36
20130701|2013-03-26 17:00,27,90.95,90.975,90.825,90.825,8
20130701|2013-03-26 17:30,27,90.825,90.825,90.825,90.825,1
20130701|2013-03-26 19:00,27,90.7,90.7,90.65,90.65,10
20130701|2013-03-26 20:00,27,90.6,90.6,90.5,90.5,3
20130701|2013-03-26 23:00,27,90.75,90.75,90.75,90.75,1
20130701|2013-03-26 23:30,27,90.725,90.75,90.725,90.75,3
20130701|2013-03-27 03:30,27,90.75,90.75,90.75,90.75,7
20130701|2013-03-27 04:30,27,90.725,90.75,90.725,90.75,2
20130701|2013-03-27 05:30,27,90.75,90.75,90.75,90.75,4
20130701|2013-03-27 06:00,27,90.75,90.75,90.75,90.75,11
20130701|2013-03-27 06:30,27,90.675,90.675,90.55,90.6,23
20130701|2013-03-27 07:00,27,90.6,90.6,90.6,90.6,16
20130701|2013-03-27 07:30,27,90.6,90.6,90.6,90.6,13
20130701|2013-03-27 08:30,27,90.6,90.6,90.6,90.6,3
20130701|2013-03-27 09:00,27,90.525,90.65,90.15,90.325,177
20130701|2013-03-27 09:30,27,90.3,90.325,90.2,90.25,42
20130701|2013-03-27 10:00,27,90.275,90.325,89.95,90.075,218
20130701|2013-03-27 10:30,27,90.075,90.2,90.075,90.15,54
20130701|2013-03-27 11:00,27,90.15,90.425,90.125,90.15,263
20130701|2013-03-27 11:30,27,90.225,90.525,90.125,90.475,65
20130701|2013-03-27 12:00,27,90.5,90.75,90.45,90.65,87
20130701|2013-03-27 12:30,27,90.7,90.875,90.625,90.775,306
20130701|2013-03-27 13:00,27,90.825,90.85,90.8,90.825,28
20130701|2013-03-27 13:30,27,90.825,90.9,90.8,90.825,18
20130701|2013-03-27 14:00,27,90.8,90.8,90.8,90.8,1
20130701|2013-03-27 14:30,27,90.875,90.875,90.8,90.85,6
20130701|2013-03-27 15:00,27,90.8,90.825,90.8,90.825,3
20130701|2013-03-27 15:30,27,90.825,90.825,90.75,90.75,9
20130701|2013-03-27 17:30,28,90.675,90.675,90.675,90.675,2
20130701|2013-03-27 18:00,28,90.625,90.625,90.625,90.625,1
20130701|2013-03-27 23:00,28,90.675,90.675,90.675,90.675,1
20130701|2013-03-28 03:00,28,90.675,90.675,90.675,90.675,1
20130701|2013-03-28 03:30,28,90.725,90.725,90.725,90.725,1
20130701|2013-03-28 04:00,28,90.725,90.725,90.725,90.725,1
20130701|2013-03-28 05:00,28,90.775,90.8,90.775,90.8,5
20130701|2013-03-28 07:30,28,90.85,90.85,90.775,90.85,13
20130701|2013-03-28 08:00,28,90.85,90.85,90.8,90.85,47
20130701|2013-03-28 08:30,28,90.85,90.9,90.825,90.875,55
20130701|2013-03-28 09:00,28,90.825,90.95,90.625,90.875,463
20130701|2013-03-28 09:30,28,90.9,90.95,90.725,90.95,344
20130701|2013-03-28 10:00,28,90.975,91.325,90.9,91.25,420
20130701|2013-03-28 10:30,28,91.25,91.25,90.925,91.2,107
20130701|2013-03-28 11:00,28,91.175,91.225,90.725,91.075,590
20130701|2013-03-28 11:30,28,91.05,91.1,90.9,91.05,247
20130701|2013-03-28 12:00,28,91.05,91.075,90.725,90.925,280
20130701|2013-03-28 12:30,28,90.925,91.55,90.725,91.5,597
20130701|2013-03-28 13:00,28,91.5,91.5,91.225,91.475,70
20130701|2013-03-28 13:30,28,91.375,91.475,91.3,91.425,80
20130701|2013-04-01 09:00,1,90.5,90.95,90.475,90.675,225
20130701|2013-04-01 09:30,1,90.725,90.725,90.35,90.675,253
20130701|2013-04-01 10:00,1,90.6,91.225,90.55,90.975,115
20130701|2013-04-01 10:30,1,90.95,91,90.8,90.8,82
20130701|2013-04-01 11:00,1,90.825,92.05,90.825,91.725,418
20130701|2013-04-01 11:30,1,91.725,91.8,91.525,91.75,163
20130701|2013-04-01 12:00,1,91.775,91.8,91.65,91.75,55
20130701|2013-04-01 12:30,1,91.775,91.9,91.35,91.525,506
20130701|2013-04-01 13:00,1,91.525,91.675,91.5,91.6,87
20130701|2013-04-01 13:30,1,91.65,91.65,91.4,91.425,36
20130701|2013-04-01 14:00,1,91.5,91.525,91.5,91.525,9
20130701|2013-04-01 14:30,1,91.475,91.475,91.375,91.4,30
20130701|2013-04-01 15:00,1,91.475,91.5,91.475,91.5,8
20130701|2013-04-01 15:30,1,91.4,91.5,91.325,91.5,23
20130701|2013-04-01 17:30,2,91.45,91.45,91.45,91.45,1
20130701|2013-04-01 19:00,2,91.275,91.275,91.275,91.275,1
20130701|2013-04-01 20:00,2,91.225,91.225,91.225,91.225,1
20130701|2013-04-02 04:30,2,91.725,91.725,91.725,91.725,2
20130701|2013-04-02 05:00,2,91.8,91.8,91.8,91.8,3
20130701|2013-04-02 05:30,2,91.7,91.7,91.7,91.7,1
20130701|2013-04-02 06:30,2,91.725,91.75,91.725,91.75,2
20130701|2013-04-02 07:30,2,91.9,91.925,91.875,91.875,4
20130701|2013-04-02 08:00,2,91.95,92.05,91.9,92.05,12
20130701|2013-04-02 08:30,2,92.05,92.35,92,92.2,119
20130701|2013-04-02 09:00,2,92.3,92.375,92.125,92.225,105
20130701|2013-04-02 09:30,2,92.225,92.225,91.9,91.9,335
20130701|2013-04-02 10:00,2,91.875,92.025,91.65,91.9,251
20130701|2013-04-02 10:30,2,91.9,92.15,91.825,92.125,224
20130701|2013-04-02 11:00,2,92.1,92.275,92.05,92.1,86
20130701|2013-04-02 11:30,2,92.1,92.25,91.9,92.25,108
20130701|2013-04-02 12:00,2,92.175,92.175,91.85,92,65
20130701|2013-04-02 12:30,2,92,92.15,91.95,91.975,197
20130701|2013-04-02 13:00,2,92.025,92.025,91.975,91.975,18
20130701|2013-04-02 13:30,2,91.975,92,91.9,91.9,37
20130701|2013-04-02 14:00,2,91.9,91.9,91.875,91.875,11
20130701|2013-04-02 15:00,2,91.75,91.75,91.75,91.75,9
20130701|2013-04-02 15:30,2,91.7,91.825,91.7,91.825,16
20130701|2013-04-02 17:00,3,91.775,91.775,91.625,91.625,3
20130701|2013-04-02 19:00,3,91.8,91.8,91.8,91.8,25
20130701|2013-04-02 21:00,3,91.875,91.875,91.875,91.875,1
20130701|2013-04-02 22:00,3,91.925,91.975,91.925,91.975,5
20130701|2013-04-02 22:30,3,91.975,91.975,91.975,91.975,17
20130701|2013-04-03 02:30,3,91.975,91.975,91.975,91.975,6
20130701|2013-04-03 03:00,3,91.975,91.975,91.975,91.975,6
20130701|2013-04-03 03:30,3,91.975,92,91.975,92,13
20130701|2013-04-03 04:30,3,92.175,92.175,92.175,92.175,1
20130701|2013-04-03 06:00,3,91.925,91.925,91.9,91.9,5
20130701|2013-04-03 07:30,3,91.9,91.9,91.9,91.9,1
20130701|2013-04-03 08:00,3,91.875,91.875,91.725,91.875,14
20130701|2013-04-03 08:30,3,91.9,91.9,91.775,91.8,6
20130701|2013-04-03 09:00,3,91.825,91.825,91.25,91.425,238
20130701|2013-04-03 09:30,3,91.45,91.475,91.3,91.475,47
20130701|2013-04-03 10:00,3,91.425,91.9,91.4,91.875,168
20130701|2013-04-03 10:30,3,91.825,92.1,91.75,92.1,179
20130701|2013-04-03 11:00,3,92.05,92.45,92,92.45,269
20130701|2013-04-03 11:30,3,92.45,92.475,92.15,92.375,100
20130701|2013-04-03 12:00,3,92.4,92.475,92.275,92.325,76
20130701|2013-04-03 12:30,3,92.325,92.75,92.3,92.4,407
20130701|2013-04-03 13:00,3,92.45,92.475,92.35,92.35,31
20130701|2013-04-03 13:30,3,92.4,92.4,92.275,92.275,10
20130701|2013-04-03 14:00,3,92.275,92.275,92.275,92.275,4
20130701|2013-04-03 14:30,3,92.225,92.4,92.2,92.4,31
20130701|2013-04-03 15:00,3,92.275,92.5,92.2,92.5,27
20130701|2013-04-03 15:30,3,92.5,92.5,92.425,92.425,102
20130701|2013-04-03 17:00,4,92.7,92.7,92.7,92.7,1
20130701|2013-04-03 18:00,4,92.575,92.575,92.575,92.575,2
20130701|2013-04-03 18:30,4,92.3,92.3,92.3,92.3,1
20130701|2013-04-03 19:00,4,92.375,92.375,92.375,92.375,1
20130701|2013-04-03 20:30,4,92.375,92.375,92.175,92.175,25
20130701|2013-04-04 03:00,4,92.325,92.325,92.325,92.325,6
20130701|2013-04-04 04:30,4,92.3,92.3,92.3,92.3,1
20130701|2013-04-04 05:30,4,92.325,92.325,92.15,92.15,123
20130701|2013-04-04 06:00,4,92.25,92.25,92.25,92.25,5
20130701|2013-04-04 06:30,4,92.25,92.35,92.25,92.35,4
20130701|2013-04-04 07:00,4,92.3,92.325,92.3,92.325,3
20130701|2013-04-04 07:30,4,92.4,92.4,92.325,92.35,10
20130701|2013-04-04 08:00,4,92.35,92.35,92.35,92.35,2
20130701|2013-04-04 08:30,4,92.35,92.65,92.325,92.55,12
20130701|2013-04-04 09:00,4,92.475,92.5,92.175,92.3,158
20130701|2013-04-04 09:30,4,92.375,92.675,91.925,92.075,266
20130701|2013-04-04 10:00,4,92.025,92.1,91.35,91.925,190
20130701|2013-04-04 10:30,4,91.9,92.075,91.725,92.025,114
20130701|2013-04-04 11:00,4,92.075,92.3,92.075,92.3,47
20130701|2013-04-04 11:30,4,92.275,92.375,91.8,92.325,70
20130701|2013-04-04 12:00,4,92.275,92.3,92,92,48
20130701|2013-04-04 12:30,4,91.9,92.275,91.7,91.775,322
20130701|2013-04-04 13:00,4,91.75,91.9,91.75,91.825,28
20130701|2013-04-04 15:30,4,91.8,91.825,91.8,91.8,22
20130701|2013-04-04 17:00,5,91.75,91.75,91.75,91.75,1
20130701|2013-04-04 20:00,5,91.675,91.675,91.675,91.675,1
20130701|2013-04-04 21:00,5,91.625,91.625,91.625,91.625,3
20130701|2013-04-05 03:30,5,91.675,91.675,91.675,91.675,1
20130701|2013-04-05 06:00,5,91.575,91.575,91.45,91.45,20
20130701|2013-04-05 06:30,5,91.45,91.45,91.45,91.45,1
20130701|2013-04-05 07:00,5,91.425,91.425,91.175,91.25,24
20130701|2013-04-05 07:30,5,91.25,91.3,90.95,91.25,121
20130701|2013-04-05 08:00,5,91.225,91.3,91.125,91.175,5
20130701|2013-04-05 08:30,5,91.15,91.15,91.025,91.025,10
20130701|2013-04-05 09:00,5,90.975,91.05,90.675,91.05,282
20130701|2013-04-05 09:30,5,91,91,90.325,90.45,370
20130701|2013-04-05 10:00,5,90.4,90.65,90.375,90.625,41
20130701|2013-04-05 10:30,5,90.55,90.775,90.55,90.775,20
20130701|2013-04-05 11:00,5,90.75,90.75,90.525,90.575,28
20130701|2013-04-05 11:30,5,90.575,90.625,89.975,90,202
20130701|2013-04-05 12:00,5,89.975,89.975,89.65,89.825,431
20130701|2013-04-05 12:30,5,89.825,89.825,89.45,89.525,674
20130701|2013-04-05 13:00,5,89.625,89.65,89.3,89.425,187
20130701|2013-04-05 13:30,5,89.5,89.575,89.45,89.45,33
20130701|2013-04-08 09:00,8,89.8,90.5,89.7,90.475,261
20130701|2013-04-08 09:30,8,90.525,90.65,90.45,90.575,164
20130701|2013-04-08 10:00,8,90.625,90.675,90.575,90.675,40
20130701|2013-04-08 10:30,8,90.675,90.7,90.25,90.375,112
20130701|2013-04-08 11:00,8,90.275,90.325,90.175,90.175,99
20130701|2013-04-08 11:30,8,90.275,90.3,90.075,90.175,68
20130701|2013-04-08 12:00,8,90.2,90.35,90.175,90.2,147
20130701|2013-04-08 12:30,8,90.2,90.4,90.1,90.375,402
20130701|2013-04-08 13:00,8,90.35,90.425,90.3,90.35,33
20130701|2013-04-08 14:30,8,90.25,90.25,90.25,90.25,1
20130701|2013-04-08 15:00,8,90.375,90.375,90.375,90.375,2
20130701|2013-04-08 15:30,8,90.225,90.225,90.125,90.125,2
20130701|2013-04-09 02:30,9,90.275,90.275,90.275,90.275,1
20130701|2013-04-09 06:00,9,90.325,90.325,90.175,90.175,25
20130701|2013-04-09 06:30,9,90.175,90.225,90.175,90.225,2
20130701|2013-04-09 07:00,9,90.15,90.175,89.95,90.175,64
20130701|2013-04-09 07:30,9,90.075,90.075,89.9,89.9,63
20130701|2013-04-09 08:00,9,89.9,89.9,89.725,89.825,33
20130701|2013-04-09 08:30,9,90,90.05,89.975,90.05,45
20130701|2013-04-09 09:00,9,89.775,90.2,89.65,90.2,167
20130701|2013-04-09 09:30,9,90.2,90.225,90.075,90.175,36
20130701|2013-04-09 10:00,9,90.15,90.2,89.825,90.1,67
20130701|2013-04-09 10:30,9,90.075,90.225,90.075,90.225,31
20130701|2013-04-09 11:00,9,90.2,90.325,90.125,90.225,63
20130701|2013-04-09 11:30,9,90.35,90.45,90.35,90.45,56
20130701|2013-04-09 12:00,9,90.4,90.475,90.125,90.3,325
20130701|2013-04-09 12:30,9,90.325,90.4,89.925,90.075,547
20130701|2013-04-09 13:00,9,90.075,90.15,90,90.125,220
20130701|2013-04-09 13:30,9,90.125,90.125,90.125,90.125,4
20130701|2013-04-09 14:00,9,90.15,90.15,90.15,90.15,1
20130701|2013-04-09 15:00,9,90.25,90.25,90.25,90.25,1
20130701|2013-04-09 15:30,9,90.3,90.35,90.1,90.1,13
20130701|2013-04-09 18:00,10,90.15,90.35,90.15,90.35,13
20130701|2013-04-09 21:00,10,90.3,90.3,90.3,90.3,1
20130701|2013-04-09 21:30,10,90.225,90.225,90.225,90.225,1
20130701|2013-04-09 22:30,10,90.325,90.325,90.325,90.325,2
20130701|2013-04-10 01:30,10,90.225,90.225,90.15,90.2,14
20130701|2013-04-10 05:30,10,90.25,90.25,90.25,90.25,5
20130701|2013-04-10 06:00,10,90.175,90.175,90.15,90.15,2
20130701|2013-04-10 06:30,10,90.15,90.15,90.15,90.15,1
20130701|2013-04-10 07:00,10,90.175,90.35,90,90.35,112
20130701|2013-04-10 07:30,10,90.275,90.5,90.125,90.3,20
20130701|2013-04-10 08:00,10,90.45,90.7,90.45,90.7,45
20130701|2013-04-10 08:30,10,90.7,90.775,90.575,90.625,43
20130701|2013-04-10 09:00,10,90.6,90.675,90.5,90.65,178
20130701|2013-04-10 09:30,10,90.675,90.675,90.075,90.25,210
20130701|2013-04-10 10:00,10,90.275,90.325,90,90.275,217
20130701|2013-04-10 10:30,10,90.275,90.3,90.15,90.225,41
20130701|2013-04-10 11:00,10,90.15,90.175,89.95,90.175,71
20130701|2013-04-10 11:30,10,90.2,90.2,90.025,90.025,59
20130701|2013-04-10 12:00,10,90,90,89.75,89.85,144
20130701|2013-04-10 12:30,10,89.85,89.85,89.5,89.675,519
20130701|2013-04-10 13:00,10,89.65,89.8,89.625,89.8,46
20130701|2013-04-10 14:30,10,89.8,89.8,89.8,89.8,1
20130701|2013-04-10 15:00,10,89.875,89.875,89.85,89.85,2
20130701|2013-04-10 15:30,10,89.875,89.875,89.725,89.875,16
20130701|2013-04-11 05:30,11,89.95,89.95,89.95,89.95,3
20130701|2013-04-11 06:00,11,89.925,89.925,89.925,89.925,3
20130701|2013-04-11 06:30,11,89.925,89.925,89.875,89.875,16
20130701|2013-04-11 07:00,11,89.875,89.875,89.8,89.8,5
20130701|2013-04-11 07:30,11,89.75,89.95,89.75,89.825,31
20130701|2013-04-11 08:00,11,89.75,89.75,89.75,89.75,19
20130701|2013-04-11 08:30,11,89.75,89.925,89.75,89.825,43
20130701|2013-04-11 09:00,11,89.875,90.25,89.85,90.2,212
20130701|2013-04-11 09:30,11,90.275,90.4,90.175,90.325,120
20130701|2013-04-11 10:00,11,90.275,90.275,89.875,89.975,245
20130701|2013-04-11 10:30,11,89.95,90.1,89.925,90.1,76
20130701|2013-04-11 11:00,11,90.1,90.275,90,90.025,90
20130701|2013-04-11 11:30,11,90,90,89.825,89.875,64
20130701|2013-04-11 12:00,11,89.85,90,89.675,89.675,141
20130701|2013-04-11 12:30,11,89.675,89.75,89.45,89.625,587
20130701|2013-04-11 13:00,11,89.6,89.875,89.6,89.8,169
20130701|2013-04-11 13:30,11,89.825,89.825,89.75,89.75,2
20130701|2013-04-11 14:00,11,89.775,89.775,89.7,89.7,15
20130701|2013-04-11 14:30,11,89.675,89.675,89.675,89.675,1
20130701|2013-04-11 18:30,12,89.775,89.775,89.775,89.775,1
20130701|2013-04-11 22:30,12,89.825,89.825,89.825,89.825,3
20130701|2013-04-12 02:30,12,89.65,89.65,89.65,89.65,2
20130701|2013-04-12 03:00,12,89.65,89.725,89.65,89.7,6
20130701|2013-04-12 03:30,12,89.65,89.65,89.575,89.575,4
20130701|2013-04-12 04:00,12,89.575,89.575,89.575,89.575,2
20130701|2013-04-12 04:30,12,89.6,89.675,89.6,89.6,4
20130701|2013-04-12 05:00,12,89.6,89.725,89.6,89.7,7
20130701|2013-04-12 06:30,12,89.725,89.725,89.5,89.5,10
20130701|2013-04-12 07:00,12,89.5,89.575,89.5,89.575,44
20130701|2013-04-12 07:30,12,89.6,89.6,89.6,89.6,2
20130701|2013-04-12 08:00,12,89.525,89.625,89.525,89.6,13
20130701|2013-04-12 08:30,12,89.625,89.675,89.55,89.675,11
20130701|2013-04-12 09:00,12,89.7,89.9,89.45,89.9,154
20130701|2013-04-12 09:30,12,89.925,89.95,89.7,89.75,72
20130701|2013-04-12 10:00,12,89.7,89.7,89.175,89.325,213
20130701|2013-04-12 10:30,12,89.35,89.425,89.325,89.4,49
20130701|2013-04-12 11:00,12,89.4,89.4,89.125,89.15,139
20130701|2013-04-12 11:30,12,89.175,89.35,89.175,89.325,33
20130701|2013-04-12 12:00,12,89.325,89.5,89.325,89.45,29
20130701|2013-04-12 12:30,12,89.375,89.975,89.35,89.95,315
20130701|2013-04-12 13:00,12,89.95,89.95,89.825,89.85,191
20130701|2013-04-15 09:00,15,89.25,89.375,88.725,88.75,267
20130701|2013-04-15 09:30,15,88.725,88.825,88.375,88.4,286
20130701|2013-04-15 10:00,15,88.425,88.5,88.275,88.475,154
20130701|2013-04-15 10:30,15,88.45,88.475,88.375,88.4,62
20130701|2013-04-15 11:00,15,88.375,88.5,88.375,88.5,50
20130701|2013-04-15 11:30,15,88.475,88.7,88.475,88.675,123
20130701|2013-04-15 12:00,15,88.725,88.75,88.45,88.45,146
20130701|2013-04-15 12:30,15,88.475,88.9,88.375,88.7,433
20130701|2013-04-15 13:00,15,88.75,88.875,88.75,88.8,80
20130701|2013-04-15 13:30,15,88.75,88.8,88.725,88.725,19
20130701|2013-04-15 14:00,15,88.725,88.725,88.725,88.725,9
20130701|2013-04-15 14:30,15,88.675,88.675,88.65,88.65,18
20130701|2013-04-15 15:00,15,88.625,88.625,88.525,88.525,6
20130701|2013-04-15 15:30,15,88.625,88.825,88.6,88.825,71
20130701|2013-04-15 17:00,16,88.625,88.625,88.625,88.625,2
20130701|2013-04-15 17:30,16,88.6,88.6,88.6,88.6,1
20130701|2013-04-15 19:00,16,88.5,88.5,88.5,88.5,9
20130701|2013-04-15 19:30,16,88.5,88.5,88.5,88.5,3
20130701|2013-04-15 22:30,16,88.725,88.725,88.725,88.725,2
20130701|2013-04-16 03:30,16,88.875,88.9,88.875,88.9,3
20130701|2013-04-16 05:00,16,88.925,89.05,88.925,89.05,24
20130701|2013-04-16 05:30,16,89.1,89.1,89.1,89.1,5
20130701|2013-04-16 07:00,16,88.925,89,88.925,89,5
20130701|2013-04-16 07:30,16,89.075,89.25,89.025,89.025,21
20130701|2013-04-16 08:00,16,88.95,88.95,88.85,88.85,29
20130701|2013-04-16 08:30,16,88.9,88.95,88.9,88.95,11
20130701|2013-04-16 09:00,16,88.9,89.05,88.75,88.975,155
20130701|2013-04-16 09:30,16,88.975,89.425,88.925,89.375,139
20130701|2013-04-16 10:00,16,89.4,89.5,89.25,89.35,296
20130701|2013-04-16 10:30,16,89.35,89.475,89.25,89.45,69
20130701|2013-04-16 11:00,16,89.475,89.5,89.275,89.375,157
20130701|2013-04-16 11:30,16,89.35,89.4,89.225,89.4,103
20130701|2013-04-16 12:00,16,89.425,89.55,89.325,89.525,161
20130701|2013-04-16 12:30,16,89.525,89.55,89.25,89.3,806
20130701|2013-04-16 13:00,16,89.35,89.35,89.2,89.25,158
20130701|2013-04-16 13:30,16,89.275,89.475,89.275,89.475,71
20130701|2013-04-16 14:00,16,89.425,89.425,89.425,89.425,1
20130701|2013-04-16 14:30,16,89.45,89.55,89.45,89.55,29
20130701|2013-04-16 15:00,16,89.55,89.625,89.55,89.55,40
20130701|2013-04-16 15:30,16,89.5,89.5,89.425,89.475,11
20130701|2013-04-16 17:00,17,89.475,89.5,89.475,89.5,18
20130701|2013-04-16 17:30,17,89.5,89.5,89.5,89.5,1
20130701|2013-04-16 19:00,17,89.5,89.5,89.5,89.5,5
20130701|2013-04-16 20:30,17,89.525,89.6,89.525,89.6,3
20130701|2013-04-16 22:00,17,89.6,89.6,89.6,89.6,1
20130701|2013-04-17 03:30,17,89.5,89.5,89.5,89.5,1
20130701|2013-04-17 05:30,17,89.4,89.4,89.225,89.25,89
20130701|2013-04-17 06:00,17,89.25,89.25,89.05,89.05,30
20130701|2013-04-17 06:30,17,89.125,89.15,89.125,89.15,10
20130701|2013-04-17 07:00,17,89.2,89.2,89.2,89.2,20
20130701|2013-04-17 08:00,17,89.25,89.25,89.15,89.15,27
20130701|2013-04-17 08:30,17,89.1,89.25,89.1,89.25,11
20130701|2013-04-17 09:00,17,89.3,89.3,88.95,89.2,86
20130701|2013-04-17 09:30,17,89.225,90.7,89.175,90.175,500
20130701|2013-04-17 10:00,17,90.15,90.45,90.125,90.25,243
20130701|2013-04-17 10:30,17,90.25,90.575,90.25,90.35,308
20130701|2013-04-17 11:00,17,90.3,90.7,90.2,90.625,134
20130701|2013-04-17 11:30,17,90.575,91,90.575,90.75,188
20130701|2013-04-17 12:00,17,90.75,90.75,90.3,90.65,195
20130701|2013-04-17 12:30,17,90.65,90.775,90.375,90.65,353
20130701|2013-04-17 13:00,17,90.65,90.7,90.55,90.55,54
20130701|2013-04-17 13:30,17,90.6,90.625,90.5,90.625,14
20130701|2013-04-17 14:00,17,90.65,90.675,90.65,90.675,14
20130701|2013-04-17 14:30,17,90.65,90.675,90.6,90.6,8
20130701|2013-04-17 15:00,17,90.575,90.575,90.475,90.475,12
20130701|2013-04-17 15:30,17,90.525,90.55,90.5,90.55,10
20130701|2013-04-17 20:30,18,90.725,90.725,90.725,90.725,1
20130701|2013-04-17 21:30,18,90.75,90.75,90.75,90.75,2
20130701|2013-04-17 22:30,18,90.75,90.75,90.75,90.75,2
20130701|2013-04-18 03:30,18,90.775,90.775,90.775,90.775,1
20130701|2013-04-18 04:00,18,90.775,90.775,90.775,90.775,1
20130701|2013-04-18 04:30,18,90.775,90.775,90.75,90.75,4
20130701|2013-04-18 05:00,18,90.75,90.75,90.75,90.75,1
20130701|2013-04-18 05:30,18,90.875,90.875,90.775,90.775,4
20130701|2013-04-18 06:00,18,90.8,90.825,90.75,90.775,13
20130701|2013-04-18 06:30,18,90.725,90.775,90.725,90.775,4
20130701|2013-04-18 07:00,18,90.775,90.775,90.7,90.75,9
20130701|2013-04-18 07:30,18,90.75,90.825,90.75,90.825,5
20130701|2013-04-18 08:00,18,90.8,90.825,90.675,90.675,22
20130701|2013-04-18 08:30,18,90.775,90.775,90.7,90.7,13
20130701|2013-04-18 09:00,18,90.675,90.825,90.475,90.8,103
20130701|2013-04-18 09:30,18,90.825,91.225,90.825,91.175,350
20130701|2013-04-18 10:00,18,91.2,91.375,91.15,91.225,144
20130701|2013-04-18 10:30,18,91.2,91.25,91.05,91.175,78
20130701|2013-04-18 11:00,18,91.15,91.15,90.85,90.925,94
20130701|2013-04-18 11:30,18,90.9,91,90.75,91,218
20130701|2013-04-18 12:00,18,91,91.025,90.875,90.975,40
20130701|2013-04-18 12:30,18,90.975,91.1,90.775,90.85,125
20130701|2013-04-18 13:00,18,90.825,90.875,90.775,90.8,61
20130701|2013-04-18 13:30,18,90.85,90.875,90.825,90.825,11
20130701|2013-04-18 14:00,18,90.825,90.85,90.825,90.85,5
20130701|2013-04-18 14:30,18,90.75,91.05,90.75,90.9,8
20130701|2013-04-18 18:00,19,91,91,91,91,1
20130701|2013-04-18 19:00,19,90.725,90.725,90.625,90.65,10
20130701|2013-04-18 20:00,19,90.775,90.8,90.775,90.8,4
20130701|2013-04-18 23:30,19,90.775,90.775,90.775,90.775,4
20130701|2013-04-19 00:30,19,90.775,90.775,90.75,90.75,3
20130701|2013-04-19 01:00,19,90.725,90.725,90.725,90.725,1
20130701|2013-04-19 02:00,19,90.675,90.675,90.675,90.675,2
20130701|2013-04-19 04:30,19,90.675,90.675,90.675,90.675,3
20130701|2013-04-19 05:30,19,90.675,90.675,90.675,90.675,1
20130701|2013-04-19 06:30,19,90.675,90.675,90.675,90.675,2
20130701|2013-04-19 07:00,19,90.675,90.675,90.675,90.675,9
20130701|2013-04-19 07:30,19,90.675,90.7,90.675,90.7,22
20130701|2013-04-19 08:00,19,90.625,90.725,90.625,90.725,5
20130701|2013-04-19 08:30,19,90.7,90.775,90.6,90.6,17
20130701|2013-04-19 09:00,19,90.525,90.525,90.375,90.45,84
20130701|2013-04-19 09:30,19,90.45,90.65,90.425,90.525,105
20130701|2013-04-19 10:00,19,90.5,90.5,90.25,90.325,71
20130701|2013-04-19 10:30,19,90.325,90.475,90.25,90.4,78
20130701|2013-04-19 11:00,19,90.375,90.4,90.1,90.15,101
20130701|2013-04-19 11:30,19,90.2,90.425,90.15,90.375,53
20130701|2013-04-19 12:00,19,90.4,90.475,90.375,90.4,29
20130701|2013-04-19 12:30,19,90.375,90.45,90.2,90.2,179
20130701|2013-04-19 13:00,19,90.175,90.325,90.175,90.325,44
20130701|2013-04-19 13:30,19,90.35,90.375,90.15,90.15,24
20130701|2013-04-22 09:00,22,90,90,89.4,89.525,217
20130701|2013-04-22 09:30,22,89.5,89.525,89.275,89.325,71
20130701|2013-04-22 10:00,22,89.3,89.5,89.25,89.475,126
20130701|2013-04-22 10:30,22,89.525,89.675,89.525,89.625,87
20130701|2013-04-22 11:00,22,89.6,89.95,89.6,89.825,266
20130701|2013-04-22 11:30,22,89.825,89.9,89.775,89.875,32
20130701|2013-04-22 12:00,22,89.85,89.95,89.7,89.725,162
20130701|2013-04-22 12:30,22,89.725,89.775,89.55,89.625,395
20130701|2013-04-22 13:00,22,89.6,89.825,89.5,89.7,280
20130701|2013-04-22 13:30,22,89.675,89.7,89.675,89.675,15
20130701|2013-04-22 14:00,22,89.7,89.725,89.65,89.7,29
20130701|2013-04-22 14:30,22,89.7,89.7,89.65,89.65,5
20130701|2013-04-22 15:00,22,89.825,89.85,89.825,89.85,5
20130701|2013-04-22 15:30,22,90,90.125,89.95,89.95,8
20130701|2013-04-22 17:00,23,89.9,89.925,89.9,89.925,3
20130701|2013-04-22 17:30,23,89.975,90.1,89.925,90.1,21
20130701|2013-04-22 18:00,23,90.075,90.1,89.95,90,16
20130701|2013-04-22 18:30,23,90.15,90.15,90.125,90.15,3
20130701|2013-04-22 20:00,23,89.95,90,89.95,90,3
20130701|2013-04-23 07:00,23,89.925,89.95,89.925,89.95,7
20130701|2013-04-23 07:30,23,90,90,90,90,5
20130701|2013-04-23 08:00,23,90.1,90.15,90.025,90.15,11
20130701|2013-04-23 08:30,23,90.2,90.225,90,90.025,21
20130701|2013-04-23 09:00,23,90.175,90.4,90,90.225,476
20130701|2013-04-23 09:30,23,90.3,90.375,90.1,90.175,89
20130701|2013-04-23 10:00,23,90.225,90.25,90.1,90.15,38
20130701|2013-04-23 10:30,23,90.125,90.325,90.125,90.2,66
20130701|2013-04-23 11:00,23,90.1,90.25,90.05,90.175,46
20130701|2013-04-23 11:30,23,90.1,90.1,89.9,89.95,95
20130701|2013-04-23 12:00,23,89.95,89.975,89.425,89.95,936
20130701|2013-04-23 12:30,23,89.925,90.025,89.875,89.975,486
20130701|2013-04-23 13:00,23,90.025,90.2,89.95,90.175,117
20130701|2013-04-23 13:30,23,90.2,90.2,90.15,90.2,27
20130701|2013-04-23 14:00,23,90.175,90.175,90.175,90.175,1
20130701|2013-04-23 15:00,23,90.15,90.15,90.15,90.15,1
20130701|2013-04-23 15:30,23,90.25,90.25,90.25,90.25,1
20130701|2013-04-23 17:00,24,90.3,90.325,90.3,90.325,5
20130701|2013-04-23 18:00,24,90.325,90.35,90.325,90.35,2
20130701|2013-04-23 18:30,24,90.2,90.2,90.2,90.2,1
20130701|2013-04-24 05:30,24,90.275,90.275,90.275,90.275,5
20130701|2013-04-24 06:00,24,90.225,90.225,90.175,90.225,5
20130701|2013-04-24 06:30,24,90.15,90.15,90.075,90.125,3
20130701|2013-04-24 07:30,24,90.3,90.45,90.25,90.45,23
20130701|2013-04-24 08:00,24,90.45,90.7,90.45,90.6,135
20130701|2013-04-24 08:30,24,90.65,90.8,90.575,90.625,310
20130701|2013-04-24 09:00,24,90.65,91.05,90.65,91.025,455
20130701|2013-04-24 09:30,24,91.025,91.15,90.9,91.15,172
20130701|2013-04-24 10:00,24,91.175,91.225,91.1,91.2,163
20130701|2013-04-24 10:30,24,91.2,91.2,91.1,91.125,114
20130701|2013-04-24 11:00,24,91.125,91.375,91.1,91.35,376
20130701|2013-04-24 11:30,24,91.325,91.35,91.05,91.15,241
20130701|2013-04-24 12:00,24,91.125,91.15,90.95,91.15,111
20130701|2013-04-24 12:30,24,91.175,91.4,91.075,91.4,632
20130701|2013-04-24 13:00,24,91.4,91.425,91.275,91.3,141
20130701|2013-04-24 13:30,24,91.3,91.35,91.25,91.35,10
20130701|2013-04-24 14:00,24,91.35,91.4,91.35,91.375,12
20130701|2013-04-24 14:30,24,91.425,91.425,91.3,91.35,49
20130701|2013-04-24 15:00,24,91.35,91.35,91.175,91.175,14
20130701|2013-04-24 15:30,24,91.3,91.35,91.275,91.325,18
20130701|2013-04-24 17:00,25,91.475,91.475,91.3,91.3,16
20130701|2013-04-24 19:30,25,91.475,91.475,91.475,91.475,1
20130701|2013-04-24 20:00,25,91.475,91.475,91.475,91.475,1
20130701|2013-04-24 22:00,25,91.3,91.325,91.25,91.275,16
20130701|2013-04-24 23:30,25,91.275,91.275,91.275,91.275,1
20130701|2013-04-25 02:30,25,91.275,91.275,91.275,91.275,2
20130701|2013-04-25 03:00,25,91.275,91.275,91.275,91.275,2
20130701|2013-04-25 04:30,25,91.2,91.2,91.175,91.175,2
20130701|2013-04-25 05:00,25,91.275,91.275,91.225,91.225,5
20130701|2013-04-25 05:30,25,91.225,91.225,91.225,91.225,2
20130701|2013-04-25 06:00,25,91.225,91.25,91.225,91.25,4
20130701|2013-04-25 06:30,25,91.25,91.275,91.25,91.25,7
20130701|2013-04-25 07:00,25,91.3,91.3,91.25,91.25,10
20130701|2013-04-25 07:30,25,91.15,91.2,91.15,91.15,46
20130701|2013-04-25 08:00,25,91.1,91.1,91.1,91.1,1
20130701|2013-04-25 08:30,25,91.25,91.55,91.25,91.55,31
20130701|2013-04-25 09:00,25,91.475,91.5,91.1,91.15,157
20130701|2013-04-25 09:30,25,91.125,91.65,91.125,91.45,379
20130701|2013-04-25 10:00,25,91.45,91.775,91.45,91.675,275
20130701|2013-04-25 10:30,25,91.675,91.875,91.675,91.85,200
20130701|2013-04-25 11:00,25,91.875,92,91.875,91.95,169
20130701|2013-04-25 11:30,25,91.95,92.15,91.95,92.075,169
20130701|2013-04-25 12:00,25,92.075,92.25,91.975,92.025,221
20130701|2013-04-25 12:30,25,91.975,92,91.85,92,452
20130701|2013-04-25 13:00,25,92,92.05,91.95,92,55
20130701|2013-04-25 13:30,25,92,92,91.95,91.95,10
20130701|2013-04-25 14:00,25,91.975,91.975,91.825,91.85,23
20130701|2013-04-25 14:30,25,91.825,91.9,91.8,91.9,9
20130701|2013-04-25 15:00,25,92,92,91.85,91.875,24
20130701|2013-04-25 15:30,25,91.85,91.85,91.775,91.85,19
20130701|2013-04-25 18:30,26,92.05,92.1,92.05,92.1,4
20130701|2013-04-25 19:00,26,92.05,92.05,92.05,92.05,1
20130701|2013-04-25 19:30,26,92.05,92.05,92.05,92.05,1
20130701|2013-04-25 21:00,26,92.15,92.15,92.15,92.15,2
20130701|2013-04-25 22:30,26,92.15,92.15,92.15,92.15,12
20130701|2013-04-25 23:00,26,92.15,92.15,92.125,92.125,5
20130701|2013-04-26 04:00,26,92.25,92.25,92.25,92.25,1
20130701|2013-04-26 04:30,26,92.175,92.175,92.175,92.175,3
20130701|2013-04-26 05:30,26,92.225,92.225,92.175,92.2,15
20130701|2013-04-26 06:30,26,92.15,92.5,92.075,92.475,65
20130701|2013-04-26 07:00,26,92.4,92.425,92.3,92.375,30
20130701|2013-04-26 07:30,26,92.375,92.55,92.325,92.55,38
20130701|2013-04-26 08:00,26,92.475,92.475,92.3,92.4,35
20130701|2013-04-26 08:30,26,92.4,92.4,92,92.1,110
20130701|2013-04-26 09:00,26,92.15,92.425,91.975,92.35,180
20130701|2013-04-26 09:30,26,92.375,92.525,92.25,92.375,132
20130701|2013-04-26 10:00,26,92.4,92.725,92.325,92.675,324
20130701|2013-04-26 10:30,26,92.675,92.675,92.375,92.4,356
20130701|2013-04-26 11:00,26,92.4,92.55,92.2,92.525,129
20130701|2013-04-26 11:30,26,92.525,92.55,92.425,92.45,59
20130701|2013-04-26 12:00,26,92.475,92.5,92.325,92.45,226
20130701|2013-04-26 12:30,26,92.475,92.725,92.4,92.7,510
20130701|2013-04-26 13:00,26,92.725,92.725,92.55,92.6,160
20130701|2013-04-26 13:30,26,92.675,92.675,92.6,92.625,35
20130701|2013-04-29 09:00,29,92.8,93.175,92.8,93.05,641
20130701|2013-04-29 09:30,29,93.075,93.125,92.725,92.825,358
20130701|2013-04-29 10:00,29,92.85,92.95,92.775,92.775,121
20130701|2013-04-29 10:30,29,92.75,92.75,92.175,92.45,449
20130701|2013-04-29 11:00,29,92.45,92.55,92.3,92.3,116
20130701|2013-04-29 11:30,29,92.325,92.4,92.175,92.2,98
20130701|2013-04-29 12:00,29,92.2,92.25,92.075,92.1,265
20130701|2013-04-29 12:30,29,92.1,92.475,92.075,92.45,479
20130701|2013-04-29 13:00,29,92.5,92.575,92.475,92.575,131
20130701|2013-04-29 13:30,29,92.575,92.6,92.575,92.6,2
20130701|2013-04-29 14:00,29,92.45,92.45,92.45,92.45,2
20130701|2013-04-29 14:30,29,92.4,92.475,92.35,92.475,4
20130701|2013-04-29 15:00,29,92.425,92.475,92.425,92.45,6
20130701|2013-04-30 06:30,30,92.625,92.625,92.625,92.625,6
20130701|2013-04-30 07:00,30,92.65,92.65,92.5,92.5,19
20130701|2013-04-30 07:30,30,92.625,92.675,92.625,92.65,25
20130701|2013-04-30 08:00,30,92.625,92.75,92.6,92.75,67
20130701|2013-04-30 08:30,30,92.75,92.85,92.75,92.825,42
20130701|2013-04-30 09:00,30,92.825,93,92.775,92.975,206
20130701|2013-04-30 09:30,30,93,93.025,92.775,92.95,122
20130701|2013-04-30 10:00,30,92.975,93.05,92.85,92.85,205
20130701|2013-04-30 10:30,30,92.85,92.925,92.775,92.925,190
20130701|2013-04-30 11:00,30,92.925,93.1,92.875,92.975,130
20130701|2013-04-30 11:30,30,92.95,92.95,92.525,92.775,104
20130701|2013-04-30 12:00,30,92.8,92.9,92.75,92.9,168
20130701|2013-04-30 12:30,30,92.9,92.975,92.6,92.95,556
20130701|2013-04-30 13:00,30,92.95,92.95,92.775,92.825,77
20130701|2013-04-30 13:30,30,92.85,92.95,92.825,92.95,36
20130701|2013-04-30 14:00,30,92.975,92.975,92.9,92.95,26
20130701|2013-04-30 14:30,30,92.975,93,92.975,93,42
20130701|2013-04-30 15:00,30,93.025,93.025,92.65,92.675,23
20130701|2013-04-30 15:30,30,92.575,92.575,92.425,92.425,11
20130701|2013-04-30 17:00,1,92.525,92.525,92.525,92.525,1
20130701|2013-04-30 19:00,1,92.425,92.425,92.425,92.425,1
20130701|2013-04-30 21:30,1,92.375,92.375,92.375,92.375,1
20130701|2013-04-30 22:30,1,92.475,92.475,92.475,92.475,5
20130701|2013-04-30 23:00,1,92.475,92.475,92.475,92.475,5
20130701|2013-04-30 23:30,1,92.525,92.55,92.525,92.55,6
20130701|2013-05-01 00:00,1,92.55,92.55,92.55,92.55,10
20130701|2013-05-01 00:30,1,92.6,92.6,92.6,92.6,21
20130701|2013-05-01 01:00,1,92.625,92.65,92.625,92.65,4
20130701|2013-05-01 01:30,1,92.65,92.725,92.65,92.725,5
20130701|2013-05-01 02:00,1,92.725,92.725,92.675,92.725,58
20130701|2013-05-01 02:30,1,92.725,92.75,92.725,92.725,6
20130701|2013-05-01 04:30,1,92.725,92.725,92.725,92.725,2
20130701|2013-05-01 05:00,1,92.6,92.6,92.575,92.575,9
20130701|2013-05-01 06:30,1,92.4,92.4,92.35,92.4,10
20130701|2013-05-01 07:00,1,92.375,92.45,92.3,92.425,76
20130701|2013-05-01 07:30,1,92.45,92.6,92.45,92.575,81
20130701|2013-05-01 08:00,1,92.5,92.65,92.5,92.65,30
20130701|2013-05-01 08:30,1,92.65,92.675,92.225,92.3,38
20130701|2013-05-01 09:00,1,92.4,92.65,92.325,92.375,301
20130701|2013-05-01 09:30,1,92.4,92.575,92.4,92.5,146
20130701|2013-05-01 10:00,1,92.55,92.725,92.525,92.675,213
20130701|2013-05-01 10:30,1,92.725,92.825,92.65,92.825,200
20130701|2013-05-01 11:00,1,92.875,93.05,92.775,92.9,260
20130701|2013-05-01 11:30,1,92.95,93.075,92.775,93.075,117
20130701|2013-05-01 12:00,1,93.05,93.15,92.875,92.875,147
20130701|2013-05-01 12:30,1,92.85,93.175,92.8,93.15,425
20130701|2013-05-01 13:00,1,93.15,93.15,92.9,92.925,129
20130701|2013-05-01 13:30,1,92.95,92.975,92.95,92.95,13
20130701|2013-05-01 14:30,1,92.975,93,92.95,92.95,9
20130701|2013-05-01 15:00,1,93.1,93.2,93.075,93.075,120
20130701|2013-05-01 15:30,1,93.025,93.125,93.025,93.125,12
20130701|2013-05-01 17:00,2,93.2,93.225,93.2,93.225,2
20130701|2013-05-01 17:30,2,93.2,93.2,93.2,93.2,7
20130701|2013-05-01 18:00,2,93.15,93.15,93.15,93.15,1
20130701|2013-05-01 18:30,2,93.2,93.225,93.15,93.15,23
20130701|2013-05-01 19:00,2,93.2,93.2,93.2,93.2,1
20130701|2013-05-01 20:30,2,93.25,93.275,93.25,93.275,8
20130701|2013-05-01 22:00,2,93.275,93.275,93.275,93.275,30
20130701|2013-05-01 22:30,2,93.275,93.275,93.275,93.275,13
20130701|2013-05-01 23:00,2,93.3,93.3,93.3,93.3,1
20130701|2013-05-02 00:00,2,93.325,93.325,93.3,93.3,6
20130701|2013-05-02 00:30,2,93.325,93.325,93.325,93.325,16
20130701|2013-05-02 01:00,2,93.325,93.325,93.325,93.325,5
20130701|2013-05-02 01:30,2,93.325,93.325,93.325,93.325,24
20130701|2013-05-02 04:00,2,93.375,93.4,93.375,93.4,2
20130701|2013-05-02 04:30,2,93.4,93.4,93.4,93.4,8
20130701|2013-05-02 05:00,2,93.4,93.4,93.4,93.4,1
20130701|2013-05-02 05:30,2,93.4,93.4,93.4,93.4,12
20130701|2013-05-02 06:00,2,93.425,93.475,93.425,93.475,18
20130701|2013-05-02 06:30,2,93.425,93.425,93.425,93.425,1
20130701|2013-05-02 07:00,2,93.4,93.45,93.4,93.45,3
20130701|2013-05-02 07:30,2,93.4,93.4,93.4,93.4,2
20130701|2013-05-02 08:00,2,93.325,93.375,93.3,93.35,14
20130701|2013-05-02 08:30,2,93.275,93.275,93.15,93.175,47
20130701|2013-05-02 09:00,2,93.125,93.15,92.8,92.875,285
20130701|2013-05-02 09:30,2,92.925,93.1,92.9,93.075,111
20130701|2013-05-02 10:00,2,93.05,93.075,92.85,93.05,267
20130701|2013-05-02 10:30,2,93.05,93.05,92.875,92.95,216
20130701|2013-05-02 11:00,2,92.95,93,92.5,92.55,395
20130701|2013-05-02 11:30,2,92.55,92.75,92.5,92.725,246
20130701|2013-05-02 12:00,2,92.725,93,92.7,92.8,316
20130701|2013-05-02 12:30,2,92.775,93.125,92.75,92.975,908
20130701|2013-05-02 13:00,2,93,93.025,92.85,92.875,215
20130701|2013-05-02 13:30,2,92.825,92.825,92.8,92.8,13
20130701|2013-05-02 14:00,2,92.9,92.9,92.825,92.825,6
20130701|2013-05-02 14:30,2,92.825,92.95,92.725,92.75,39
20130701|2013-05-02 15:00,2,92.85,92.85,92.725,92.725,11
20130701|2013-05-02 15:30,2,92.825,92.9,92.825,92.825,4
20130701|2013-05-02 21:30,3,92.9,92.9,92.9,92.9,1
20130701|2013-05-02 22:00,3,92.9,92.925,92.875,92.925,5
20130701|2013-05-02 23:00,3,93.025,93.025,93.025,93.025,1
20130701|2013-05-02 23:30,3,92.975,93,92.975,93,10
20130701|2013-05-03 00:00,3,93,93,92.975,93,15
20130701|2013-05-03 00:30,3,93,93.075,93,93.075,2
20130701|2013-05-03 03:30,3,93.05,93.05,92.975,93.025,21
20130701|2013-05-03 04:00,3,93.05,93.075,93.05,93.075,6
20130701|2013-05-03 05:00,3,93.075,93.075,93.075,93.075,1
20130701|2013-05-03 06:00,3,93.1,93.1,93.1,93.1,2
20130701|2013-05-03 06:30,3,93.1,93.1,93.075,93.075,11
20130701|2013-05-03 07:30,3,93.075,93.15,93.075,93.125,29
20130701|2013-05-03 08:00,3,93.125,93.15,93.075,93.15,52
20130701|2013-05-03 08:30,3,93.1,93.1,93.025,93.025,17
20130701|2013-05-03 09:00,3,93.025,93.025,92.6,92.65,350
20130701|2013-05-03 09:30,3,92.675,92.7,92.375,92.525,239
20130701|2013-05-03 10:00,3,92.575,92.7,92.525,92.525,191
20130701|2013-05-03 10:30,3,92.525,92.575,92.45,92.5,147
20130701|2013-05-03 11:00,3,92.5,92.65,92.325,92.525,281
20130701|2013-05-03 11:30,3,92.6,92.675,92.475,92.65,135
20130701|2013-05-03 12:00,3,92.65,92.725,92.5,92.575,160
20130701|2013-05-03 12:30,3,92.575,92.725,92.2,92.35,635
20130701|2013-05-03 13:00,3,92.35,92.525,92.35,92.425,340
20130701|2013-05-03 13:30,3,92.475,92.475,92.4,92.4,29
20130701|2013-05-06 09:00,6,92.25,92.35,92.075,92.15,246
20130701|2013-05-06 09:30,6,92.225,92.325,92.075,92.25,169
20130701|2013-05-06 10:00,6,92.275,92.45,92.225,92.35,404
20130701|2013-05-06 10:30,6,92.325,92.35,92.025,92.15,214
20130701|2013-05-06 11:00,6,92.125,92.2,91.75,91.825,367
20130701|2013-05-06 11:30,6,91.825,91.95,91.675,91.825,422
20130701|2013-05-06 12:00,6,91.8,91.875,91.15,91.15,646
20130701|2013-05-06 12:30,6,91.175,91.35,91.025,91.25,1123
20130701|2013-05-06 13:00,6,91.25,91.35,91.25,91.3,224
20130701|2013-05-06 13:30,6,91.225,91.3,91.225,91.225,5
20130701|2013-05-06 14:00,6,91.25,91.3,91.25,91.275,16
20130701|2013-05-06 14:30,6,91.25,91.25,91.25,91.25,1
20130701|2013-05-06 15:00,6,91.2,91.2,91.2,91.2,1
20130701|2013-05-06 15:30,6,91.3,91.325,91.3,91.325,13
20130701|2013-05-06 17:00,7,91.3,91.3,91.3,91.3,1
20130701|2013-05-06 17:30,7,91.3,91.325,91.3,91.325,5
20130701|2013-05-06 18:00,7,91.35,91.35,91.35,91.35,2
20130701|2013-05-06 20:30,7,91.225,91.225,91.225,91.225,3
20130701|2013-05-06 22:00,7,91.225,91.225,91.175,91.2,25
20130701|2013-05-06 22:30,7,91.25,91.275,91.25,91.275,7
20130701|2013-05-06 23:00,7,91.325,91.325,91.325,91.325,2
20130701|2013-05-06 23:30,7,91.325,91.325,91.325,91.325,1
20130701|2013-05-07 02:00,7,91.275,91.275,91.275,91.275,1
20130701|2013-05-07 02:30,7,91.25,91.25,91.25,91.25,1
20130701|2013-05-07 03:00,7,91.3,91.3,91.3,91.3,1
20130701|2013-05-07 04:30,7,91.3,91.3,91.3,91.3,4
20130701|2013-05-07 05:00,7,91.325,91.35,91.325,91.35,13
20130701|2013-05-07 05:30,7,91.35,91.35,91.35,91.35,12
20130701|2013-05-07 06:30,7,91.4,91.425,91.4,91.4,6
20130701|2013-05-07 07:00,7,91.4,91.45,91.4,91.425,26
20130701|2013-05-07 07:30,7,91.425,91.45,91.425,91.45,13
20130701|2013-05-07 08:00,7,91.425,91.425,91.125,91.15,16
20130701|2013-05-07 08:30,7,91.125,91.2,91.1,91.175,26
20130701|2013-05-07 09:00,7,91.15,91.325,91.125,91.175,204
20130701|2013-05-07 09:30,7,91.2,91.3,91.1,91.175,277
20130701|2013-05-07 10:00,7,91.175,91.3,91.15,91.25,242
20130701|2013-05-07 10:30,7,91.275,91.375,91.075,91.125,256
20130701|2013-05-07 11:00,7,91.125,91.325,91.075,91.325,327
20130701|2013-05-07 11:30,7,91.325,91.475,91.3,91.475,305
20130701|2013-05-07 12:00,7,91.475,91.5,91.175,91.425,291
20130701|2013-05-07 12:30,7,91.425,91.575,91.175,91.35,1190
20130701|2013-05-07 13:00,7,91.325,91.475,91.225,91.45,347
20130701|2013-05-07 13:30,7,91.4,91.5,91.4,91.5,3
20130701|2013-05-07 14:00,7,91.425,91.425,91.425,91.425,3
20130701|2013-05-07 14:30,7,91.5,91.575,91.5,91.575,5
20130701|2013-05-07 15:00,7,91.6,91.6,91.5,91.575,55
20130701|2013-05-07 15:30,7,91.625,91.65,91.525,91.525,22
20130701|2013-05-07 17:30,8,91.575,91.575,91.575,91.575,1
20130701|2013-05-07 18:30,8,91.4,91.4,91.375,91.375,4
20130701|2013-05-07 19:00,8,91.3,91.3,91.3,91.3,1
20130701|2013-05-07 21:00,8,91.375,91.4,91.375,91.4,2
20130701|2013-05-07 23:00,8,91.5,91.525,91.5,91.525,3
20130701|2013-05-08 02:30,8,91.6,91.6,91.6,91.6,3
20130701|2013-05-08 03:30,8,91.6,91.6,91.6,91.6,6
20130701|2013-05-08 06:30,8,91.575,91.65,91.575,91.65,20
20130701|2013-05-08 07:00,8,91.65,91.65,91.625,91.65,11
20130701|2013-05-08 07:30,8,91.675,91.725,91.65,91.675,15
20130701|2013-05-08 08:00,8,91.675,91.7,91.625,91.7,31
20130701|2013-05-08 08:30,8,91.7,91.9,91.675,91.75,255
20130701|2013-05-08 09:00,8,91.8,91.875,91.625,91.725,245
20130701|2013-05-08 09:30,8,91.725,91.825,91.525,91.6,480
20130701|2013-05-08 10:00,8,91.6,91.825,91.55,91.8,270
20130701|2013-05-08 10:30,8,91.825,91.85,91.7,91.7,248
20130701|2013-05-08 11:00,8,91.7,91.85,91.6,91.7,251
20130701|2013-05-08 11:30,8,91.7,91.75,91.575,91.725,396
20130701|2013-05-08 12:00,8,91.725,91.725,91.575,91.65,376
20130701|2013-05-08 12:30,8,91.65,91.85,91.475,91.825,1600
20130701|2013-05-08 13:00,8,91.85,91.875,91.6,91.6,747
20130701|2013-05-08 14:00,8,91.725,91.725,91.725,91.725,1
20130701|2013-05-08 14:30,8,91.8,91.8,91.8,91.8,3
20130701|2013-05-08 15:00,8,91.8,91.85,91.75,91.75,4
20130701|2013-05-08 15:30,8,91.75,91.75,91.75,91.75,2
20130701|2013-05-08 19:00,9,91.8,91.8,91.8,91.8,2
20130701|2013-05-08 22:00,9,91.75,91.75,91.65,91.65,3
20130701|2013-05-08 22:30,9,91.65,91.675,91.6,91.675,7
20130701|2013-05-09 01:30,9,91.7,91.7,91.7,91.7,2
20130701|2013-05-09 03:00,9,91.65,91.65,91.65,91.65,1
20130701|2013-05-09 04:30,9,91.675,91.7,91.675,91.7,8
20130701|2013-05-09 06:30,9,91.725,91.725,91.725,91.725,1
20130701|2013-05-09 07:00,9,91.525,91.525,91.4,91.45,35
20130701|2013-05-09 07:30,9,91.35,91.5,91.325,91.425,45
20130701|2013-05-09 08:00,9,91.4,91.425,91.05,91.275,96
20130701|2013-05-09 08:30,9,91.4,91.525,91.35,91.45,154
20130701|2013-05-09 09:00,9,91.45,91.625,91.2,91.575,726
20130701|2013-05-09 09:30,9,91.6,91.65,91.5,91.525,543
20130701|2013-05-09 10:00,9,91.525,91.725,91.525,91.7,375
20130701|2013-05-09 10:30,9,91.7,91.9,91.7,91.85,343
20130701|2013-05-09 11:00,9,91.8,92.025,91.8,92,336
20130701|2013-05-09 11:30,9,92,92.1,91.95,92.075,341
20130701|2013-05-09 12:00,9,92.075,92.1,91.35,91.475,775
20130701|2013-05-09 12:30,9,91.45,91.45,91.05,91.25,1019
20130701|2013-05-09 13:00,9,91.2,91.2,90.95,91.125,567
20130701|2013-05-09 13:30,9,91.15,91.15,91.05,91.15,54
20130701|2013-05-09 14:00,9,91.15,91.2,91.075,91.175,34
20130701|2013-05-09 14:30,9,91.15,91.175,91.075,91.15,9
20130701|2013-05-09 15:00,9,91.15,91.15,91.05,91.1,16
20130701|2013-05-09 15:30,9,91.1,91.15,91.1,91.15,2
20130701|2013-05-09 17:00,10,91.05,91.05,90.95,90.95,10
20130701|2013-05-09 17:30,10,90.975,91,90.975,91,5
20130701|2013-05-09 18:00,10,91,91,91,91,1
20130701|2013-05-09 20:00,10,91.05,91.05,91.05,91.05,1
20130701|2013-05-09 20:30,10,91.025,91.025,91.025,91.025,4
20130701|2013-05-09 22:00,10,91.075,91.1,91.075,91.1,2
20130701|2013-05-09 23:30,10,91.075,91.075,91.05,91.05,2
20130701|2013-05-10 01:00,10,91.1,91.1,91.1,91.1,2
20130701|2013-05-10 01:30,10,91.05,91.05,91,91,5
20130701|2013-05-10 02:00,10,91,91.025,91,91.025,5
20130701|2013-05-10 02:30,10,91,91.05,91,91.05,2
20130701|2013-05-10 03:00,10,91.025,91.025,91.025,91.025,9
20130701|2013-05-10 03:30,10,91.025,91.025,91.025,91.025,4
20130701|2013-05-10 04:00,10,90.95,90.95,90.95,90.95,2
20130701|2013-05-10 04:30,10,91,91.025,91,91.025,5
20130701|2013-05-10 05:00,10,91.05,91.1,91.025,91.075,31
20130701|2013-05-10 05:30,10,90.975,90.975,90.975,90.975,1
20130701|2013-05-10 06:00,10,91,91,91,91,5
20130701|2013-05-10 06:30,10,91,91,90.85,90.85,27
20130701|2013-05-10 07:00,10,90.9,90.9,90.7,90.825,37
20130701|2013-05-10 07:30,10,90.825,90.825,90.65,90.775,26
20130701|2013-05-10 08:00,10,90.8,90.875,90.8,90.85,11
20130701|2013-05-10 08:30,10,90.8,90.825,90.725,90.825,83
20130701|2013-05-10 09:00,10,90.825,90.825,90.325,90.65,802
20130701|2013-05-10 09:30,10,90.625,90.775,90.625,90.675,236
20130701|2013-05-10 10:00,10,90.7,90.7,90.575,90.625,281
20130701|2013-05-10 10:30,10,90.6,90.65,90.55,90.65,317
20130701|2013-05-10 11:00,10,90.625,90.65,90.525,90.65,256
20130701|2013-05-10 11:30,10,90.65,90.7,90.6,90.625,217
20130701|2013-05-10 12:00,10,90.675,90.725,90.625,90.725,110
20130701|2013-05-10 12:30,10,90.725,90.9,90.7,90.9,1068
20130701|2013-05-10 13:00,10,90.875,91.125,90.875,91.125,448
20130701|2013-05-10 13:30,10,91.125,91.125,90.975,91.125,148
20130701|2013-05-13 09:00,13,90.8,91.1,90.675,91.1,846
20130701|2013-05-13 09:30,13,91.1,91.175,90.925,90.95,637
20130701|2013-05-13 10:00,13,90.975,91.275,90.975,91.275,499
20130701|2013-05-13 10:30,13,91.3,91.525,91.225,91.425,882
20130701|2013-05-13 11:00,13,91.425,91.45,91.2,91.225,422
20130701|2013-05-13 11:30,13,91.2,91.25,90.875,91.15,384
20130701|2013-05-13 12:00,13,91.125,91.175,90.975,91.125,310
20130701|2013-05-13 12:30,13,91.125,91.15,90.9,91.025,755
20130701|2013-05-13 13:00,13,91.025,91.125,90.975,91.125,452
20130701|2013-05-13 13:30,13,91.1,91.1,91.05,91.075,104
20130701|2013-05-13 14:00,13,91.075,91.1,91.05,91.1,7
20130701|2013-05-13 14:30,13,91.05,91.15,91.05,91.15,22
20130701|2013-05-13 15:00,13,91.1,91.125,91.075,91.125,3
20130701|2013-05-13 15:30,13,91.15,91.15,91.15,91.15,1
20130701|2013-05-13 17:00,14,91.2,91.2,91.175,91.175,2
20130701|2013-05-13 19:30,14,91.175,91.175,91.175,91.175,2
20130701|2013-05-13 20:00,14,91.15,91.15,91.15,91.15,1
20130701|2013-05-13 20:30,14,91.15,91.15,91.15,91.15,1
20130701|2013-05-14 01:30,14,91.05,91.05,91.05,91.05,1
20130701|2013-05-14 02:00,14,91.05,91.05,91.05,91.05,2
20130701|2013-05-14 05:00,14,91.25,91.275,91.25,91.275,2
20130701|2013-05-14 06:00,14,91.175,91.2,91.175,91.2,4
20130701|2013-05-14 06:30,14,91.2,91.2,91.175,91.175,3
20130701|2013-05-14 07:00,14,91.15,91.15,91.125,91.125,10
20130701|2013-05-14 07:30,14,91.1,91.2,91.075,91.2,10
20130701|2013-05-14 08:00,14,91.2,91.25,91.175,91.175,26
20130701|2013-05-14 08:30,14,91.15,91.375,91.15,91.225,73
20130701|2013-05-14 09:00,14,91.2,91.2,90.975,91.125,359
20130701|2013-05-14 09:30,14,91.125,91.25,91.025,91.2,413
20130701|2013-05-14 10:00,14,91.175,91.35,91.175,91.3,212
20130701|2013-05-14 10:30,14,91.3,91.625,91.275,91.45,681
20130701|2013-05-14 11:00,14,91.45,92.1,91.425,91.925,1258
20130701|2013-05-14 11:30,14,91.925,92.475,91.85,92.3,886
20130701|2013-05-14 12:00,14,92.325,92.8,92.325,92.5,1528
20130701|2013-05-14 12:30,14,92.525,92.725,92.4,92.45,1063
20130701|2013-05-14 13:00,14,92.425,92.525,92.375,92.425,489
20130701|2013-05-14 13:30,14,92.45,92.525,92.35,92.35,37
20130701|2013-05-14 14:00,14,92.425,92.475,92.425,92.475,7
20130701|2013-05-14 14:30,14,92.475,92.55,92.475,92.55,27
20130701|2013-05-14 15:00,14,92.575,92.575,92.35,92.35,16
20130701|2013-05-14 15:30,14,92.4,92.5,92.4,92.5,20
20130701|2013-05-14 17:00,15,92.65,92.65,92.65,92.65,1
20130701|2013-05-14 19:00,15,92.65,92.7,92.625,92.625,3
20130701|2013-05-14 20:00,15,92.525,92.525,92.525,92.525,1
20130701|2013-05-14 21:30,15,92.65,92.65,92.65,92.65,1
20130701|2013-05-14 22:00,15,92.675,92.725,92.675,92.7,16
20130701|2013-05-14 22:30,15,92.7,92.7,92.675,92.675,19
20130701|2013-05-14 23:00,15,92.725,92.725,92.725,92.725,1
20130701|2013-05-14 23:30,15,92.7,92.725,92.7,92.725,3
20130701|2013-05-15 00:00,15,92.725,92.725,92.725,92.725,1
20130701|2013-05-15 01:00,15,92.725,92.725,92.725,92.725,2
20130701|2013-05-15 01:30,15,92.7,92.725,92.675,92.675,17
20130701|2013-05-15 02:00,15,92.675,92.7,92.625,92.625,54
20130701|2013-05-15 02:30,15,92.625,92.725,92.625,92.675,34
20130701|2013-05-15 03:30,15,92.725,92.725,92.675,92.675,6
20130701|2013-05-15 04:00,15,92.725,92.725,92.725,92.725,37
20130701|2013-05-15 04:30,15,92.75,92.75,92.725,92.725,10
20130701|2013-05-15 05:30,15,92.725,92.775,92.725,92.725,17
20130701|2013-05-15 06:00,15,92.7,92.75,92.675,92.675,8
20130701|2013-05-15 06:30,15,92.675,92.775,92.625,92.775,18
20130701|2013-05-15 07:00,15,92.775,92.875,92.7,92.7,29
20130701|2013-05-15 07:30,15,92.7,92.725,92.65,92.675,37
20130701|2013-05-15 08:00,15,92.675,92.75,92.575,92.575,61
20130701|2013-05-15 08:30,15,92.575,92.775,92.5,92.75,214
20130701|2013-05-15 09:00,15,92.775,92.825,92.5,92.6,1090
20130701|2013-05-15 09:30,15,92.6,92.7,92.5,92.575,496
20130701|2013-05-15 10:00,15,92.6,92.7,92.55,92.675,346
20130701|2013-05-15 10:30,15,92.65,92.725,92.65,92.7,211
20130701|2013-05-15 11:00,15,92.7,93.1,92.55,93.1,901
20130701|2013-05-15 11:30,15,93.1,93.175,92.6,92.9,1232
20130701|2013-05-15 12:00,15,92.9,92.975,91.675,91.675,1307
20130701|2013-05-15 12:30,15,91.675,91.9,91.55,91.85,1326
20130701|2013-05-15 13:00,15,91.875,91.975,91.75,91.975,462
20130701|2013-05-15 13:30,15,91.9,92,91.9,91.95,7
20130701|2013-05-15 14:00,15,91.95,91.95,91.95,91.95,1
20130701|2013-05-15 14:30,15,91.925,92.075,91.9,92.05,113
20130701|2013-05-15 15:00,15,92.05,92.1,92.05,92.1,50
20130701|2013-05-15 15:30,15,92.075,92.075,92.075,92.075,6
20130701|2013-05-15 17:00,16,91.875,92.075,91.875,92.05,5
20130701|2013-05-15 17:30,16,92.1,92.1,92.1,92.1,1
20130701|2013-05-15 18:30,16,92.1,92.1,92.1,92.1,4
20130701|2013-05-15 19:00,16,92.1,92.1,92.1,92.1,1
20130701|2013-05-15 19:30,16,92.075,92.075,92.075,92.075,1
20130701|2013-05-15 21:30,16,92.1,92.15,92.1,92.15,2
20130701|2013-05-16 01:00,16,92.15,92.15,92.15,92.15,1
20130701|2013-05-16 02:30,16,92.125,92.15,92.125,92.15,3
20130701|2013-05-16 03:30,16,92.125,92.125,92.125,92.125,1
20130701|2013-05-16 04:00,16,92.1,92.125,92.1,92.125,3
20130701|2013-05-16 05:30,16,92.15,92.15,92.1,92.1,6
20130701|2013-05-16 06:00,16,92.1,92.1,91.95,92.075,51
20130701|2013-05-16 06:30,16,92.025,92.025,92.025,92.025,1
20130701|2013-05-16 07:00,16,92,92.15,92,92.15,24
20130701|2013-05-16 07:30,16,92.125,92.175,92.1,92.15,38
20130701|2013-05-16 08:00,16,92.15,92.3,92.125,92.125,61
20130701|2013-05-16 08:30,16,92.2,92.325,92.1,92.225,127
20130701|2013-05-16 09:00,16,92.15,92.5,92.05,92.175,976
20130701|2013-05-16 09:30,16,92.2,92.3,92.025,92.3,662
20130701|2013-05-16 10:00,16,92.325,92.825,92.325,92.8,1000
20130701|2013-05-16 10:30,16,92.775,92.8,92.5,92.65,800
20130701|2013-05-16 11:00,16,92.625,92.875,92.5,92.725,898
20130701|2013-05-16 11:30,16,92.75,92.85,92.7,92.825,606
20130701|2013-05-16 12:00,16,92.825,92.85,92.65,92.75,542
20130701|2013-05-16 12:30,16,92.75,92.75,92.275,92.65,1628
20130701|2013-05-16 13:00,16,92.625,92.85,92.6,92.725,444
20130701|2013-05-16 13:30,16,92.75,92.75,92.7,92.725,34
20130701|2013-05-16 14:00,16,92.7,92.7,92.65,92.65,35
20130701|2013-05-16 14:30,16,92.65,92.7,92.625,92.7,19
20130701|2013-05-16 15:00,16,92.65,92.875,92.625,92.625,167
20130701|2013-05-16 15:30,16,92.675,92.775,92.65,92.775,6
20130701|2013-05-16 17:00,17,92.625,92.725,92.55,92.65,33
20130701|2013-05-16 17:30,17,92.7,92.7,92.7,92.7,2
20130701|2013-05-16 18:00,17,92.725,92.725,92.55,92.55,6
20130701|2013-05-16 18:30,17,92.675,92.675,92.675,92.675,1
20130701|2013-05-16 19:00,17,92.6,92.625,92.6,92.6,77
20130701|2013-05-16 19:30,17,92.6,92.6,92.6,92.6,3
20130701|2013-05-16 20:00,17,92.575,92.6,92.55,92.55,16
20130701|2013-05-16 20:30,17,92.55,92.55,92.55,92.55,1
20130701|2013-05-16 21:00,17,92.55,92.575,92.55,92.575,7
20130701|2013-05-16 23:30,17,92.75,92.75,92.75,92.75,4
20130701|2013-05-17 00:00,17,92.75,92.75,92.7,92.75,10
20130701|2013-05-17 00:30,17,92.825,92.85,92.825,92.85,3
20130701|2013-05-17 01:00,17,92.85,92.85,92.7,92.7,12
20130701|2013-05-17 01:30,17,92.775,92.775,92.775,92.775,1
20130701|2013-05-17 02:30,17,92.85,92.85,92.85,92.85,2
20130701|2013-05-17 03:00,17,92.775,92.775,92.75,92.75,3
20130701|2013-05-17 03:30,17,92.75,92.75,92.75,92.75,1
20130701|2013-05-17 04:00,17,92.85,92.85,92.85,92.85,1
20130701|2013-05-17 04:30,17,92.8,92.8,92.8,92.8,1
20130701|2013-05-17 05:30,17,92.775,92.8,92.775,92.8,5
20130701|2013-05-17 06:00,17,92.8,92.85,92.8,92.85,5
20130701|2013-05-17 06:30,17,92.85,92.9,92.8,92.8,21
20130701|2013-05-17 07:00,17,92.775,92.9,92.775,92.9,46
20130701|2013-05-17 07:30,17,92.9,93.05,92.825,92.975,229
20130701|2013-05-17 08:00,17,93.075,93.175,92.975,93.075,111
20130701|2013-05-17 08:30,17,93.05,93.05,92.8,92.85,143
20130701|2013-05-17 09:00,17,92.825,93.025,92.35,92.55,1340
20130701|2013-05-17 09:30,17,92.55,92.675,92.5,92.55,784
20130701|2013-05-17 10:00,17,92.55,92.6,92.35,92.375,615
20130701|2013-05-17 10:30,17,92.375,92.425,91.3,91.35,2010
20130701|2013-05-17 11:00,17,91.35,91.5,91.25,91.3,1500
20130701|2013-05-17 11:30,17,91.3,91.475,90.95,90.95,1486
20130701|2013-05-17 12:00,17,90.95,90.975,89.75,90,2873
20130701|2013-05-17 12:30,17,90,91.25,89.95,90.9,2400
20130701|2013-05-17 13:00,17,90.9,91.5,90.875,91.4,1191
20130701|2013-05-17 13:30,17,91.4,91.8,91.4,91.65,330
20130701|2013-05-20 09:00,20,91.5,91.7,91.125,91.475,2188
20130701|2013-05-20 09:30,20,91.475,91.625,91.4,91.55,495
20130701|2013-05-20 10:00,20,91.55,91.95,91.55,91.825,1002
20130701|2013-05-20 10:30,20,91.8,91.8,91.575,91.6,265
20130701|2013-05-20 11:00,20,91.625,91.625,91.4,91.4,255
20130701|2013-05-20 11:30,20,91.4,91.45,91.225,91.275,432
20130701|2013-05-20 12:00,20,91.25,91.4,91.25,91.35,218
20130701|2013-05-20 12:30,20,91.35,91.575,91.225,91.55,945
20130701|2013-05-20 13:00,20,91.575,91.575,91.45,91.475,448
20130701|2013-05-20 13:30,20,91.45,91.65,91.45,91.65,63
20130701|2013-05-20 14:00,20,91.6,91.6,91.6,91.6,3
20130701|2013-05-20 14:30,20,91.625,91.675,91.575,91.65,22
20130701|2013-05-20 15:00,20,91.625,91.625,91.55,91.6,9
20130701|2013-05-20 15:30,20,91.5,91.6,91.5,91.6,7
20130701|2013-05-20 17:00,21,91.65,91.85,91.525,91.525,28
20130701|2013-05-20 17:30,21,91.625,91.625,91.625,91.625,7
20130701|2013-05-20 19:00,21,91.525,91.525,91.525,91.525,2
20130701|2013-05-20 19:30,21,91.575,91.575,91.575,91.575,1
20130701|2013-05-20 21:00,21,91.575,91.575,91.55,91.55,37
20130701|2013-05-20 22:30,21,91.575,91.6,91.525,91.6,12
20130701|2013-05-21 02:00,21,91.5,91.525,91.5,91.525,19
20130701|2013-05-21 02:30,21,91.55,91.55,91.55,91.55,10
20130701|2013-05-21 03:00,21,91.6,91.6,91.5,91.5,4
20130701|2013-05-21 03:30,21,91.5,91.55,91.5,91.525,16
20130701|2013-05-21 04:00,21,91.5,91.5,91.4,91.4,27
20130701|2013-05-21 04:30,21,91.4,91.4,91.3,91.35,35
20130701|2013-05-21 05:00,21,91.35,91.35,91.3,91.3,6
20130701|2013-05-21 05:30,21,91.3,91.3,91.275,91.275,40
20130701|2013-05-21 06:00,21,91.275,91.3,91.275,91.275,7
20130701|2013-05-21 06:30,21,91.325,91.325,91.325,91.325,7
20130701|2013-05-21 07:30,21,91.5,91.55,91.4,91.55,5
20130701|2013-05-21 08:00,21,91.55,91.6,91.35,91.35,9
20130701|2013-05-21 08:30,21,91.35,91.375,91.325,91.35,56
20130701|2013-05-21 09:00,21,91.35,91.4,90.975,91.2,1164
20130701|2013-05-21 09:30,21,91.225,91.575,91.125,91.5,1081
20130701|2013-05-21 10:00,21,91.525,91.775,91.5,91.675,897
20130701|2013-05-21 10:30,21,91.675,91.775,91.65,91.675,446
20130701|2013-05-21 11:00,21,91.675,91.875,91.65,91.85,554
20130701|2013-05-21 11:30,21,91.85,91.925,91.775,91.825,361
20130701|2013-05-21 12:00,21,91.825,91.95,91.775,91.925,355
20130701|2013-05-21 12:30,21,91.9,92.175,91.775,91.9,1271
20130701|2013-05-21 13:00,21,91.9,91.9,91.75,91.85,282
20130701|2013-05-21 13:30,21,91.85,91.875,91.825,91.825,23
20130701|2013-05-21 14:00,21,91.8,91.8,91.8,91.8,2
20130701|2013-05-21 14:30,21,91.8,91.875,91.8,91.85,11
20130701|2013-05-21 15:00,21,91.9,91.975,91.875,91.95,64
20130701|2013-05-21 15:30,21,91.975,92.05,91.975,92.05,30
20130701|2013-05-21 17:00,22,91.9,91.9,91.875,91.875,6
20130701|2013-05-21 17:30,22,91.8,91.875,91.8,91.875,29
20130701|2013-05-21 18:00,22,91.875,91.9,91.8,91.8,15
20130701|2013-05-21 18:30,22,91.8,91.8,91.8,91.8,1
20130701|2013-05-21 19:00,22,91.925,91.95,91.925,91.925,5
20130701|2013-05-21 19:30,22,91.9,92,91.875,91.925,13
20130701|2013-05-21 20:00,22,92,92,91.9,91.9,4
20130701|2013-05-21 20:30,22,91.85,91.85,91.85,91.85,1
20130701|2013-05-21 21:00,22,91.975,91.975,91.975,91.975,1
20130701|2013-05-21 22:00,22,91.925,91.925,91.825,91.825,2
20130701|2013-05-21 23:00,22,91.95,92.025,91.95,92.025,24
20130701|2013-05-21 23:30,22,91.975,92,91.975,92,6
20130701|2013-05-22 00:00,22,92,92,92,92,1
20130701|2013-05-22 00:30,22,92,92,92,92,3
20130701|2013-05-22 02:00,22,91.975,92,91.975,92,2
20130701|2013-05-22 02:30,22,92,92,92,92,32
20130701|2013-05-22 03:00,22,92.025,92.025,92.025,92.025,5
20130701|2013-05-22 03:30,22,92,92,91.95,91.95,3
20130701|2013-05-22 04:00,22,92.075,92.075,92.075,92.075,2
20130701|2013-05-22 04:30,22,92,92,91.975,91.975,4
20130701|2013-05-22 05:30,22,91.975,91.975,91.975,91.975,1
20130701|2013-05-22 07:00,22,91.925,91.925,91.925,91.925,2
20130701|2013-05-22 07:30,22,91.95,91.975,91.925,91.925,22
20130701|2013-05-22 08:00,22,91.95,92.075,91.925,92.075,163
20130701|2013-05-22 08:30,22,92.1,92.375,92.075,92.25,407
20130701|2013-05-22 09:00,22,92.275,92.525,92.25,92.475,1908
20130701|2013-05-22 09:30,22,92.45,92.5,92.075,92.2,1320
20130701|2013-05-22 10:00,22,92.175,92.275,92.1,92.2,661
20130701|2013-05-22 10:30,22,92.2,92.3,92.1,92.25,326
20130701|2013-05-22 11:00,22,92.25,92.375,92.25,92.35,390
20130701|2013-05-22 11:30,22,92.35,92.35,92.125,92.2,378
20130701|2013-05-22 12:00,22,92.225,92.675,92.2,92.55,911
20130701|2013-05-22 12:30,22,92.55,93.65,92.525,93.525,3656
20130701|2013-05-22 13:00,22,93.525,93.55,93.225,93.225,419
20130701|2013-05-22 13:30,22,93.275,93.3,93.225,93.225,22
20130701|2013-05-22 14:00,22,93.25,93.3,93.2,93.25,58
20130701|2013-05-22 14:30,22,93.2,93.25,93.025,93.075,76
20130701|2013-05-22 15:00,22,93.075,93.1,92.95,92.95,99
20130701|2013-05-22 15:30,22,92.95,92.95,92.65,92.925,101
20130701|2013-05-22 17:00,23,93.3,93.3,93.05,93.125,106
20130701|2013-05-22 17:30,23,93.15,93.15,93.125,93.125,5
20130701|2013-05-22 18:00,23,93.125,93.225,93.125,93.225,3
20130701|2013-05-22 18:30,23,93.225,93.225,93.225,93.225,1
20130701|2013-05-22 19:00,23,93.2,93.2,93.175,93.175,2
20130701|2013-05-22 19:30,23,93.2,93.2,93.2,93.2,10
20130701|2013-05-22 20:00,23,93.25,93.25,93.2,93.2,4
20130701|2013-05-22 20:30,23,93.25,93.25,93.2,93.2,9
20130701|2013-05-22 21:00,23,93.225,93.275,93.225,93.275,13
20130701|2013-05-22 21:30,23,93.25,93.275,93.25,93.275,10
20130701|2013-05-22 22:00,23,93.275,93.275,93.225,93.275,6
20130701|2013-05-22 22:30,23,93.275,93.275,93.275,93.275,2
20130701|2013-05-22 23:00,23,93.275,93.3,93.275,93.3,12
20130701|2013-05-22 23:30,23,93.3,93.3,93.275,93.275,25
20130701|2013-05-23 00:30,23,93.325,93.35,93.325,93.35,8
20130701|2013-05-23 01:00,23,93.35,93.375,93.275,93.375,10
20130701|2013-05-23 01:30,23,93.375,93.4,93.375,93.375,31
20130701|2013-05-23 02:00,23,93.375,93.375,93.375,93.375,1
20130701|2013-05-23 02:30,23,93.4,93.4,93.4,93.4,6
20130701|2013-05-23 03:00,23,93.4,93.425,93.4,93.425,81
20130701|2013-05-23 03:30,23,93.45,93.45,93.425,93.425,7
20130701|2013-05-23 04:00,23,93.45,93.45,93.45,93.45,3
20130701|2013-05-23 04:30,23,93.45,93.45,93.45,93.45,6
20130701|2013-05-23 05:00,23,93.45,93.45,93.425,93.425,14
20130701|2013-05-23 05:30,23,93.45,93.45,93.425,93.425,15
20130701|2013-05-23 06:00,23,93.425,93.475,93.425,93.45,102
20130701|2013-05-23 06:30,23,93.475,93.55,93.425,93.5,13
20130701|2013-05-23 07:00,23,93.5,93.55,93.425,93.425,126
20130701|2013-05-23 07:30,23,93.425,93.45,93.3,93.3,128
20130701|2013-05-23 08:00,23,93.275,93.3,92.9,93.15,502
20130701|2013-05-23 08:30,23,93.15,93.225,93.1,93.2,127
20130701|2013-05-23 09:00,23,93.2,93.5,93.15,93.325,1714
20130701|2013-05-23 09:30,23,93.325,93.575,93.25,93.45,1545
20130701|2013-05-23 10:00,23,93.45,93.45,93,93,1423
20130701|2013-05-23 10:30,23,93,93.125,92.925,92.95,659
20130701|2013-05-23 11:00,23,92.95,92.975,92.7,92.75,741
20130701|2013-05-23 11:30,23,92.75,92.85,92.65,92.7,538
20130701|2013-05-23 12:00,23,92.7,93.025,92.65,92.9,965
20130701|2013-05-23 12:30,23,92.925,93.225,92.875,93.175,1556
20130701|2013-05-23 13:00,23,93.175,93.225,93,93.025,617
20130701|2013-05-23 13:30,23,92.975,93.05,92.975,93.05,21
20130701|2013-05-23 14:00,23,93.025,93.05,93,93.025,18
20130701|2013-05-23 14:30,23,93.075,93.075,93.075,93.075,2
20130701|2013-05-23 15:00,23,93.1,93.1,93.025,93.025,10
20130701|2013-05-23 15:30,23,93.025,93.05,93.025,93.05,17
20130701|2013-05-23 17:30,24,93.025,93.025,93.025,93.025,1
20130701|2013-05-23 18:30,24,93,93.05,93,93.025,34
20130701|2013-05-23 19:00,24,93.025,93.025,93.025,93.025,6
20130701|2013-05-23 19:30,24,93.05,93.05,93,93,2
20130701|2013-05-23 20:00,24,93,93,93,93,7
20130701|2013-05-23 20:30,24,93,93,93,93,6
20130701|2013-05-23 21:00,24,93,93,93,93,2
20130701|2013-05-23 21:30,24,93,93.05,93,93,4
20130701|2013-05-23 22:00,24,93,93.125,93,93.125,13
20130701|2013-05-24 01:00,24,93,93.15,93,93.15,4
20130701|2013-05-24 01:30,24,93.15,93.225,93.15,93.225,38
20130701|2013-05-24 02:00,24,93.225,93.25,93.225,93.25,7
20130701|2013-05-24 02:30,24,93.3,93.35,93.275,93.325,30
20130701|2013-05-24 03:00,24,93.35,93.375,93.35,93.375,14
20130701|2013-05-24 03:30,24,93.35,93.35,93.35,93.35,5
20130701|2013-05-24 04:00,24,93.4,93.425,93.375,93.425,30
20130701|2013-05-24 04:30,24,93.4,93.45,93.4,93.425,8
20130701|2013-05-24 05:00,24,93.4,93.475,93.4,93.45,91
20130701|2013-05-24 05:30,24,93.45,93.45,93.45,93.45,31
20130701|2013-05-24 06:00,24,93.475,93.6,93.475,93.575,255
20130701|2013-05-24 06:30,24,93.575,93.775,93.575,93.7,243
20130701|2013-05-24 07:00,24,93.7,93.7,93.6,93.625,108
20130701|2013-05-24 07:30,24,93.675,93.7,93.425,93.575,53
20130701|2013-05-24 08:00,24,93.575,93.625,93.25,93.25,106
20130701|2013-05-24 08:30,24,93.25,93.25,92.775,92.9,501
20130701|2013-05-24 09:00,24,92.875,93.2,92.8,93.025,1329
20130701|2013-05-24 09:30,24,93,93.1,92.825,92.925,758
20130701|2013-05-24 10:00,24,92.9,93.1,92.85,93,555
20130701|2013-05-24 10:30,24,93.025,93.15,92.975,93.1,667
20130701|2013-05-24 11:00,24,93.1,93.525,93.075,93.525,1602
20130701|2013-05-24 11:30,24,93.5,93.6,93.325,93.35,873
20130701|2013-05-24 12:00,24,93.35,93.425,93.3,93.375,645
20130701|2013-05-24 12:30,24,93.35,93.4,93.225,93.3,928
20130701|2013-05-24 13:00,24,93.275,93.35,93.25,93.25,311
20130701|2013-05-24 13:30,24,93.3,93.35,93.3,93.35,25
20130701|2013-05-28 09:00,28,93.375,93.95,93.3,93.825,2161
20130701|2013-05-28 09:30,28,93.85,93.975,93.775,93.875,1293
20130701|2013-05-28 10:00,28,93.875,94,93.85,93.85,840
20130701|2013-05-28 10:30,28,93.825,93.95,93.8,93.85,291
20130701|2013-05-28 11:00,28,93.8,93.85,93.1,93.3,1327
20130701|2013-05-28 11:30,28,93.275,93.625,93.125,93.4,584
20130701|2013-05-28 12:00,28,93.425,93.425,93.25,93.4,345
20130701|2013-05-28 12:30,28,93.4,93.775,93.3,93.35,1646
20130701|2013-05-28 13:00,28,93.35,93.35,93.2,93.2,707
20130701|2013-05-28 13:30,28,93.2,93.25,93.2,93.25,55
20130701|2013-05-28 14:00,28,93.25,93.25,93.175,93.2,40
20130701|2013-05-28 14:30,28,93.225,93.3,93.225,93.275,62
20130701|2013-05-28 15:00,28,93.2,93.225,92.95,93.05,187
20130701|2013-05-28 15:30,28,93.1,93.15,93,93.125,26
20130701|2013-05-28 17:00,29,93.05,93.25,93.025,93.175,35
20130701|2013-05-28 17:30,29,93.2,93.2,93.2,93.2,1
20130701|2013-05-28 18:00,29,93.2,93.2,93.2,93.2,2
20130701|2013-05-28 18:30,29,93.175,93.175,93.15,93.15,13
20130701|2013-05-28 19:00,29,93.15,93.15,93.15,93.15,2
20130701|2013-05-28 19:30,29,93.2,93.25,93.175,93.25,7
20130701|2013-05-28 21:00,29,93.225,93.225,93.225,93.225,1
20130701|2013-05-28 21:30,29,93.25,93.25,93.25,93.25,10
20130701|2013-05-28 22:00,29,93.275,93.275,93.275,93.275,2
20130701|2013-05-28 23:00,29,93.3,93.325,93.3,93.325,9
20130701|2013-05-28 23:30,29,93.35,93.35,93.35,93.35,6
20130701|2013-05-29 00:00,29,93.35,93.375,93.325,93.375,29
20130701|2013-05-29 00:30,29,93.375,93.375,93.325,93.375,21
20130701|2013-05-29 01:00,29,93.375,93.375,93.35,93.35,10
20130701|2013-05-29 01:30,29,93.4,93.4,93.275,93.4,23
20130701|2013-05-29 02:00,29,93.375,93.375,93.375,93.375,1
20130701|2013-05-29 02:30,29,93.4,93.4,93.375,93.375,2
20130701|2013-05-29 03:00,29,93.35,93.35,93.35,93.35,2
20130701|2013-05-29 03:30,29,93.375,93.375,93.375,93.375,1
20130701|2013-05-29 04:00,29,93.275,93.3,93.275,93.3,4
20130701|2013-05-29 04:30,29,93.3,93.3,93.3,93.3,10
20130701|2013-05-29 05:00,29,93.275,93.275,93.275,93.275,1
20130701|2013-05-29 05:30,29,93.3,93.4,93.3,93.4,37
20130701|2013-05-29 06:00,29,93.425,93.525,93.425,93.525,196
20130701|2013-05-29 06:30,29,93.525,93.575,93.525,93.55,43
20130701|2013-05-29 07:00,29,93.575,93.775,93.55,93.7,187
20130701|2013-05-29 07:30,29,93.7,93.7,93.5,93.525,188
20130701|2013-05-29 08:00,29,93.575,93.6,93.275,93.275,183
20130701|2013-05-29 08:30,29,93.35,93.7,93.35,93.7,301
20130701|2013-05-29 09:00,29,93.65,94.1,93.6,93.8,3044
20130701|2013-05-29 09:30,29,93.825,93.975,93.75,93.85,838
20130701|2013-05-29 10:00,29,93.85,93.85,93.375,93.75,883
20130701|2013-05-29 10:30,29,93.725,93.9,93.65,93.75,390
20130701|2013-05-29 11:00,29,93.775,93.9,93.75,93.85,205
20130701|2013-05-29 11:30,29,93.85,93.95,93.825,93.825,413
20130701|2013-05-29 12:00,29,93.8,93.825,93.425,93.55,816
20130701|2013-05-29 12:30,29,93.55,93.55,92.975,93.05,2448
20130701|2013-05-29 13:00,29,93.075,93.15,92.85,92.9,586
20130701|2013-05-29 13:30,29,92.925,93.1,92.9,93.1,80
20130701|2013-05-29 14:00,29,93,93.05,93,93,25
20130701|2013-05-29 14:30,29,93.075,93.125,93.05,93.125,17
20130701|2013-05-29 15:00,29,93.05,93.15,92.925,93,181
20130701|2013-05-29 15:30,29,93,93.125,92.95,92.95,47
20130701|2013-05-29 17:00,30,93.1,93.1,93.025,93.025,5
20130701|2013-05-29 17:30,30,93.1,93.1,93.1,93.1,4
20130701|2013-05-29 21:00,30,93.05,93.05,93.05,93.05,1
20130701|2013-05-29 21:30,30,93.075,93.125,93.075,93.125,2
20130701|2013-05-29 22:00,30,93.125,93.125,93.075,93.075,11
20130701|2013-05-29 22:30,30,93.15,93.15,93.15,93.15,4
20130701|2013-05-29 23:00,30,93.15,93.15,93.125,93.15,10
20130701|2013-05-29 23:30,30,93.175,93.175,93.175,93.175,2
20130701|2013-05-30 00:00,30,93.2,93.2,93.175,93.175,12
20130701|2013-05-30 00:30,30,93.2,93.2,93.2,93.2,10
20130701|2013-05-30 01:00,30,93.225,93.225,93.225,93.225,1
20130701|2013-05-30 01:30,30,93.225,93.225,93.225,93.225,1
20130701|2013-05-30 02:00,30,93.25,93.25,93.25,93.25,1
20130701|2013-05-30 02:30,30,93.225,93.275,93.225,93.275,14
20130701|2013-05-30 03:00,30,93.275,93.275,93.275,93.275,3
20130701|2013-05-30 03:30,30,93.3,93.35,93.3,93.35,12
20130701|2013-05-30 04:00,30,93.325,93.35,93.325,93.325,15
20130701|2013-05-30 04:30,30,93.325,93.325,93.325,93.325,6
20130701|2013-05-30 05:00,30,93.325,93.325,93.325,93.325,1
20130701|2013-05-30 05:30,30,93.325,93.325,93.325,93.325,2
20130701|2013-05-30 06:00,30,93.3,93.3,93.3,93.3,7
20130701|2013-05-30 06:30,30,93.275,93.275,93.275,93.275,8
20130701|2013-05-30 07:00,30,93.25,93.475,93.25,93.425,99
20130701|2013-05-30 07:30,30,93.4,93.425,93.275,93.375,138
20130701|2013-05-30 08:00,30,93.4,93.5,93.375,93.475,145
20130701|2013-05-30 08:30,30,93.4,93.525,93.4,93.45,259
20130701|2013-05-30 09:00,30,93.45,94.1,93.35,93.95,3254
20130701|2013-05-30 09:30,30,93.975,94.15,93.925,94.025,2082
20130701|2013-05-30 10:00,30,94.05,94.375,94.025,94.2,1678
20130701|2013-05-30 10:30,30,94.175,94.275,93.7,93.7,1390
20130701|2013-05-30 11:00,30,93.7,93.85,93.5,93.7,1260
20130701|2013-05-30 11:30,30,93.725,93.8,93.55,93.75,907
20130701|2013-05-30 12:00,30,93.75,93.875,93.75,93.85,636
20130701|2013-05-30 12:30,30,93.825,93.875,93.475,93.575,2345
20130701|2013-05-30 13:00,30,93.575,93.775,93.525,93.75,376
20130701|2013-05-30 13:30,30,93.75,93.775,93.7,93.7,45
20130701|2013-05-30 14:00,30,93.725,93.725,93.65,93.675,17
20130701|2013-05-30 14:30,30,93.65,93.7,93.6,93.6,58
20130701|2013-05-30 15:00,30,93.6,93.7,93.6,93.625,38
20130701|2013-05-30 15:30,30,93.6,93.625,93.6,93.625,18
20130701|2013-05-30 17:00,31,93.825,93.825,93.8,93.8,7
20130701|2013-05-30 17:30,31,93.825,93.9,93.825,93.825,51
20130701|2013-05-30 18:30,31,93.825,93.825,93.825,93.825,2
20130701|2013-05-30 19:00,31,93.875,93.875,93.875,93.875,1
20130701|2013-05-30 19:30,31,93.875,93.9,93.875,93.9,10
20130701|2013-05-30 20:00,31,93.9,93.9,93.775,93.8,12
20130701|2013-05-30 22:00,31,93.8,93.8,93.8,93.8,4
20130701|2013-05-30 23:30,31,93.8,93.8,93.8,93.8,2
20130701|2013-05-31 00:00,31,93.775,93.775,93.775,93.775,2
20130701|2013-05-31 01:30,31,93.8,93.825,93.775,93.825,6
20130701|2013-05-31 03:00,31,93.825,93.85,93.825,93.85,7
20130701|2013-05-31 03:30,31,93.8,93.85,93.8,93.85,76
20130701|2013-05-31 04:30,31,93.8,93.85,93.8,93.85,4
20130701|2013-05-31 05:00,31,93.825,93.825,93.8,93.8,11
20130701|2013-05-31 05:30,31,93.85,93.85,93.85,93.85,2
20130701|2013-05-31 06:00,31,93.775,93.775,93.775,93.775,1
20130701|2013-05-31 06:30,31,93.775,93.775,93.775,93.775,4
20130701|2013-05-31 07:00,31,93.775,93.975,93.75,93.975,309
20130701|2013-05-31 07:30,31,93.85,93.975,93.825,93.9,88
20130701|2013-05-31 08:00,31,93.875,93.975,93.8,93.8,61
20130701|2013-05-31 08:30,31,93.775,93.925,93.775,93.85,131
20130701|2013-05-31 09:00,31,93.85,94.225,93.625,93.95,2413
20130701|2013-05-31 09:30,31,93.95,94.15,93.7,93.975,1299
20130701|2013-05-31 10:00,31,93.975,93.975,93.475,93.55,1556
20130701|2013-05-31 10:30,31,93.55,93.85,93.425,93.8,843
20130701|2013-05-31 11:00,31,93.8,93.8,93.5,93.55,777
20130701|2013-05-31 11:30,31,93.55,93.675,93.5,93.675,401
20130701|2013-05-31 12:00,31,93.675,93.75,93.625,93.725,654
20130701|2013-05-31 12:30,31,93.75,94,93.675,93.925,2747
20130701|2013-05-31 13:00,31,93.925,94,93.9,93.925,659
20130701|2013-05-31 13:30,31,93.975,94.075,93.95,94.075,65
20130701|2013-06-03 09:00,3,94.175,94.275,93.675,93.75,3207
20130701|2013-06-03 09:30,3,93.775,93.875,93.625,93.825,2352
20130701|2013-06-03 10:00,3,93.8,93.875,93.25,93.35,1736
20130701|2013-06-03 10:30,3,93.325,93.75,93.325,93.675,1271
20130701|2013-06-03 11:00,3,93.675,93.675,93.375,93.675,780
20130701|2013-06-03 11:30,3,93.7,93.825,93.575,93.825,760
20130701|2013-06-03 12:00,3,93.8,93.825,93.575,93.75,576
20130701|2013-06-03 12:30,3,93.75,93.825,93.35,93.5,1920
20130701|2013-06-03 13:00,3,93.525,93.6,93.5,93.55,660
20130701|2013-06-03 13:30,3,93.6,93.6,93.55,93.575,23
20130701|2013-06-03 14:00,3,93.575,93.625,93.55,93.575,46
20130701|2013-06-03 14:30,3,93.6,93.675,93.6,93.675,64
20130701|2013-06-03 15:00,3,93.65,93.7,93.65,93.7,80
20130701|2013-06-03 17:00,4,93.725,93.725,93.725,93.725,1
20130701|2013-06-03 17:30,4,93.65,93.65,93.575,93.6,9
20130701|2013-06-03 18:00,4,93.625,93.625,93.625,93.625,1
20130701|2013-06-03 18:30,4,93.725,93.725,93.725,93.725,1
20130701|2013-06-03 19:00,4,93.775,93.775,93.625,93.725,37
20130701|2013-06-03 20:00,4,93.725,93.725,93.725,93.725,1
20130701|2013-06-03 20:30,4,93.775,93.875,93.775,93.85,4
20130701|2013-06-03 21:00,4,93.85,93.9,93.625,93.65,51
20130701|2013-06-03 21:30,4,93.8,93.825,93.75,93.825,12
20130701|2013-06-03 22:00,4,93.75,93.75,93.75,93.75,1
20130701|2013-06-03 22:30,4,93.775,93.775,93.775,93.775,2
20130701|2013-06-03 23:00,4,93.775,93.775,93.775,93.775,11
20130701|2013-06-04 00:00,4,93.75,93.75,93.75,93.75,1
20130701|2013-06-04 00:30,4,93.775,93.775,93.775,93.775,1
20130701|2013-06-04 01:30,4,93.75,93.775,93.75,93.775,6
20130701|2013-06-04 02:00,4,93.8,93.8,93.8,93.8,1
20130701|2013-06-04 02:30,4,93.775,93.875,93.775,93.875,38
20130701|2013-06-04 03:00,4,93.875,93.975,93.875,93.975,64
20130701|2013-06-04 03:30,4,93.975,93.975,93.9,93.9,5
20130701|2013-06-04 04:00,4,93.9,93.9,93.85,93.85,7
20130701|2013-06-04 05:00,4,93.85,93.875,93.85,93.875,11
20130701|2013-06-04 05:30,4,93.875,93.875,93.85,93.875,10
20130701|2013-06-04 06:30,4,93.875,93.9,93.875,93.875,11
20130701|2013-06-04 07:00,4,93.9,94.125,93.9,94.125,148
20130701|2013-06-04 07:30,4,94.1,94.15,94.075,94.1,254
20130701|2013-06-04 08:00,4,94.075,94.125,93.925,94.025,219
20130701|2013-06-04 08:30,4,94.025,94.175,94,94,413
20130701|2013-06-04 09:00,4,94,94.475,93.825,94.325,3100
20130701|2013-06-04 09:30,4,94.325,94.625,94.325,94.5,2301
20130701|2013-06-04 10:00,4,94.5,94.775,94.5,94.7,1429
20130701|2013-06-04 10:30,4,94.725,94.775,94.625,94.7,933
20130701|2013-06-04 11:00,4,94.725,94.925,94.7,94.925,1484
20130701|2013-06-04 11:30,4,94.925,94.925,94.775,94.9,821
20130701|2013-06-04 12:00,4,94.9,94.975,94.725,94.775,1051
20130701|2013-06-04 12:30,4,94.775,94.9,94.6,94.75,2174
20130701|2013-06-04 13:00,4,94.775,94.85,94.725,94.85,508
20130701|2013-06-04 13:30,4,94.8,94.825,94.8,94.8,26
20130701|2013-06-04 14:00,4,94.825,94.9,94.825,94.9,28
20130701|2013-06-04 14:30,4,94.925,94.975,94.6,94.8,200
20130701|2013-06-04 15:00,4,94.75,94.8,94.75,94.75,8
20130701|2013-06-04 15:30,4,94.775,94.8,94.65,94.675,48
20130701|2013-06-04 17:00,5,94.75,94.775,94.7,94.775,5
20130701|2013-06-04 17:30,5,94.775,94.825,94.775,94.825,13
20130701|2013-06-04 18:30,5,94.75,94.775,94.75,94.775,2
20130701|2013-06-04 19:00,5,94.775,94.775,94.75,94.75,13
20130701|2013-06-04 19:30,5,94.8,94.8,94.775,94.775,3
20130701|2013-06-04 20:00,5,94.75,94.75,94.75,94.75,21
20130701|2013-06-04 20:30,5,94.75,94.75,94.75,94.75,7
20130701|2013-06-04 21:00,5,94.75,94.8,94.75,94.8,4
20130701|2013-06-04 21:30,5,94.75,94.8,94.75,94.8,8
20130701|2013-06-04 22:00,5,94.775,94.8,94.775,94.8,14
20130701|2013-06-04 22:30,5,94.8,94.85,94.775,94.85,9
20130701|2013-06-05 00:30,5,94.875,94.875,94.875,94.875,5
20130701|2013-06-05 01:00,5,94.875,94.925,94.875,94.925,11
20130701|2013-06-05 02:00,5,94.925,94.975,94.925,94.95,18
20130701|2013-06-05 02:30,5,94.975,94.975,94.975,94.975,10
20130701|2013-06-05 03:00,5,94.95,94.975,94.95,94.975,37
20130701|2013-06-05 03:30,5,94.975,95,94.975,95,18
20130701|2013-06-05 04:00,5,95,95,94.975,95,49
20130701|2013-06-05 04:30,5,94.975,95,94.975,95,9
20130701|2013-06-05 05:00,5,94.975,94.975,94.825,94.825,24
20130701|2013-06-05 05:30,5,94.825,94.85,94.8,94.8,4
20130701|2013-06-05 06:00,5,94.8,94.875,94.8,94.875,18
20130701|2013-06-05 06:30,5,94.9,94.95,94.825,94.85,62
20130701|2013-06-05 07:00,5,94.85,94.85,94.8,94.85,12
20130701|2013-06-05 07:30,5,94.825,94.825,94.55,94.55,386
20130701|2013-06-05 08:00,5,94.6,94.675,94.525,94.65,96
20130701|2013-06-05 08:30,5,94.65,94.7,94.4,94.575,480
20130701|2013-06-05 09:00,5,94.575,94.6,94.15,94.375,3234
20130701|2013-06-05 09:30,5,94.4,94.65,94.2,94.275,2171
20130701|2013-06-05 10:00,5,94.275,94.375,94.2,94.325,1031
20130701|2013-06-05 10:30,5,94.325,94.55,94.3,94.55,741
20130701|2013-06-05 11:00,5,94.525,94.775,94.275,94.575,1433
20130701|2013-06-05 11:30,5,94.575,94.675,94.55,94.625,329
20130701|2013-06-05 12:00,5,94.625,94.7,94.55,94.625,398
20130701|2013-06-05 12:30,5,94.65,94.7,94.425,94.575,1626
20130701|2013-06-05 13:00,5,94.575,94.6,94.55,94.575,519
20130701|2013-06-05 13:30,5,94.55,94.65,94.55,94.625,127
20130701|2013-06-05 14:00,5,94.6,94.6,94.55,94.55,7
20130701|2013-06-05 14:30,5,94.55,94.7,94.55,94.575,78
20130701|2013-06-05 15:00,5,94.575,94.7,94.55,94.575,67
20130701|2013-06-05 15:30,5,94.7,94.7,94.7,94.7,1
20130701|2013-06-05 17:00,6,94.55,94.575,94.55,94.575,5
20130701|2013-06-05 17:30,6,94.6,94.6,94.6,94.6,1
20130701|2013-06-05 18:00,6,94.65,94.65,94.65,94.65,6
20130701|2013-06-05 18:30,6,94.7,94.7,94.7,94.7,10
20130701|2013-06-05 19:00,6,94.675,95.125,94.675,95.1,648
20130701|2013-06-05 19:30,6,95.1,95.2,95.05,95.1,122
20130701|2013-06-05 20:00,6,95.175,95.2,95.1,95.1,28
20130701|2013-06-05 20:30,6,95.15,95.15,95.075,95.075,11
20130701|2013-06-05 21:00,6,95.075,95.1,95.025,95.1,15
20130701|2013-06-05 21:30,6,95.05,95.075,95,95.075,131
20130701|2013-06-05 22:00,6,95.05,95.125,95.05,95.125,41
20130701|2013-06-05 22:30,6,95.125,95.175,95.125,95.15,8
20130701|2013-06-05 23:00,6,95.125,95.125,95.125,95.125,3
20130701|2013-06-06 00:00,6,95.125,95.15,95.125,95.125,3
20130701|2013-06-06 00:30,6,95.125,95.125,95.125,95.125,2
20130701|2013-06-06 01:00,6,95.175,95.2,95.1,95.1,22
20130701|2013-06-06 01:30,6,95.125,95.125,95.1,95.1,14
20130701|2013-06-06 02:00,6,95.075,95.125,95.075,95.125,7
20130701|2013-06-06 02:30,6,95.125,95.15,95.125,95.15,9
20130701|2013-06-06 03:00,6,95.125,95.15,95.125,95.125,5
20130701|2013-06-06 03:30,6,95.125,95.15,95.125,95.15,12
20130701|2013-06-06 04:00,6,95.175,95.2,95.125,95.2,27
20130701|2013-06-06 04:30,6,95.15,95.15,95.125,95.125,2
20130701|2013-06-06 05:00,6,95.175,95.2,95.175,95.2,4
20130701|2013-06-06 05:30,6,95.175,95.2,95.175,95.2,50
20130701|2013-06-06 06:00,6,95.075,95.15,95.075,95.15,4
20130701|2013-06-06 06:30,6,95.1,95.2,95.1,95.15,124
20130701|2013-06-06 07:00,6,95.175,95.175,95.125,95.15,47
20130701|2013-06-06 07:30,6,95.15,95.45,95.15,95.35,308
20130701|2013-06-06 08:00,6,95.35,95.6,95.325,95.575,420
20130701|2013-06-06 08:30,6,95.475,95.525,95.275,95.375,241
20130701|2013-06-06 09:00,6,95.375,95.975,95.25,95.825,3128
20130701|2013-06-06 09:30,6,95.825,96.4,95.775,95.875,4440
20130701|2013-06-06 10:00,6,95.875,96.375,95.85,96.25,1722
20130701|2013-06-06 10:30,6,96.275,96.375,96.125,96.175,1098
20130701|2013-06-06 11:00,6,96.175,96.375,96.1,96.275,931
20130701|2013-06-06 11:30,6,96.3,96.325,96.125,96.15,980
20130701|2013-06-06 12:00,6,96.175,96.175,95.9,96,933
20130701|2013-06-06 12:30,6,96,96.05,95.725,95.9,1579
20130701|2013-06-06 13:00,6,95.9,95.925,95.825,95.875,488
20130701|2013-06-06 13:30,6,95.85,95.9,95.85,95.875,33
20130701|2013-06-06 14:00,6,95.9,95.9,95.875,95.875,24
20130701|2013-06-06 14:30,6,95.875,95.9,95.775,95.775,67
20130701|2013-06-06 15:00,6,95.8,95.85,95.625,95.7,57
20130701|2013-06-06 15:30,6,95.75,95.8,95.55,95.6,106
20130701|2013-06-06 17:00,7,95.775,95.8,95.775,95.8,2
20130701|2013-06-06 17:30,7,95.6,95.6,95.6,95.6,1
20130701|2013-06-06 18:00,7,95.625,95.775,95.525,95.775,9
20130701|2013-06-06 19:00,7,95.6,95.6,95.6,95.6,7
20130701|2013-06-06 19:30,7,95.6,95.7,95.6,95.7,3
20130701|2013-06-06 20:30,7,95.7,95.75,95.7,95.75,2
20130701|2013-06-06 21:00,7,95.7,95.775,95.7,95.725,7
20130701|2013-06-06 21:30,7,95.75,95.75,95.75,95.75,1
20130701|2013-06-06 22:00,7,95.775,95.775,95.775,95.775,2
20130701|2013-06-06 22:30,7,95.7,95.7,95.7,95.7,1
20130701|2013-06-06 23:30,7,95.8,95.8,95.725,95.725,4
20130701|2013-06-07 00:00,7,95.8,95.8,95.8,95.8,4
20130701|2013-06-07 00:30,7,95.8,95.8,95.8,95.8,1
20130701|2013-06-07 01:00,7,95.8,95.8,95.8,95.8,2
20130701|2013-06-07 02:00,7,95.775,95.8,95.775,95.8,4
20130701|2013-06-07 02:30,7,95.8,95.8,95.8,95.8,7
20130701|2013-06-07 03:00,7,95.8,95.8,95.775,95.8,7
20130701|2013-06-07 03:30,7,95.775,95.775,95.775,95.775,1
20130701|2013-06-07 04:00,7,95.8,95.8,95.775,95.8,5
20130701|2013-06-07 04:30,7,95.8,95.8,95.8,95.8,2
20130701|2013-06-07 05:00,7,95.775,95.8,95.775,95.8,7
20130701|2013-06-07 05:30,7,95.775,95.8,95.775,95.8,6
20130701|2013-06-07 06:00,7,95.775,95.825,95.775,95.825,34
20130701|2013-06-07 06:30,7,95.85,96.275,95.85,96.175,216
20130701|2013-06-07 07:00,7,96.2,96.25,95.925,96,224
20130701|2013-06-07 07:30,7,96,96.075,95.975,96,170
20130701|2013-06-07 08:00,7,96,96.025,95.875,95.95,96
20130701|2013-06-07 08:30,7,95.95,96,95.925,95.975,182
20130701|2013-06-07 09:00,7,95.975,96.25,95.975,96.075,2246
20130701|2013-06-07 09:30,7,96.1,96.1,95.675,95.8,1651
20130701|2013-06-07 10:00,7,95.775,96.025,95.75,96.025,640
20130701|2013-06-07 10:30,7,96.025,96.15,96.025,96.125,546
20130701|2013-06-07 11:00,7,96.125,96.225,96.1,96.2,488
20130701|2013-06-07 11:30,7,96.225,96.225,96.05,96.15,302
20130701|2013-06-07 12:00,7,96.175,96.2,96.075,96.15,717
20130701|2013-06-07 12:30,7,96.15,96.35,96.125,96.3,2677
20130701|2013-06-07 13:00,7,96.275,96.475,96.225,96.375,752
20130701|2013-06-07 13:30,7,96.375,96.55,96.35,96.55,126
20130701|2013-06-10 09:00,10,96.6,97.6,96.475,97.325,4224
20130701|2013-06-10 09:30,10,97.35,97.85,97.35,97.775,3417
20130701|2013-06-10 10:00,10,97.775,99.2,97.75,99.2,5516
20130701|2013-06-10 10:30,10,99.2,99.2,99.075,99.2,1758
20130701|2013-06-10 11:00,10,99.2,99.2,98.525,98.675,1788
20130701|2013-06-10 11:30,10,98.6,98.7,97.925,98.175,2409
20130701|2013-06-10 12:00,10,98.175,98.375,98.125,98.275,733
20130701|2013-06-10 12:30,10,98.275,98.375,97.775,97.875,2014
20130701|2013-06-10 13:00,10,97.9,97.925,97.8,97.8,653
20130701|2013-06-10 13:30,10,97.775,97.85,97.775,97.85,103
20130701|2013-06-10 14:00,10,97.825,97.85,97.8,97.85,57
20130701|2013-06-10 14:30,10,97.875,97.9,97.85,97.875,12
20130701|2013-06-10 15:00,10,97.9,98.1,97.9,98.1,193
20130701|2013-06-10 15:30,10,98.1,98.25,98.1,98.25,95
20130701|2013-06-10 17:00,11,98.25,98.35,98.25,98.35,46
20130701|2013-06-10 17:30,11,98.35,98.35,98.35,98.35,1
20130701|2013-06-10 18:00,11,98.325,98.35,98.325,98.35,3
20130701|2013-06-10 18:30,11,98.325,98.325,98.25,98.25,4
20130701|2013-06-10 19:00,11,98.325,98.35,98.325,98.35,54
20130701|2013-06-10 19:30,11,98.325,98.35,98.325,98.35,11
20130701|2013-06-10 20:00,11,98.35,98.35,98.275,98.275,2
20130701|2013-06-10 20:30,11,98.325,98.35,98.3,98.3,5
20130701|2013-06-10 21:00,11,98.325,98.4,98.325,98.4,13
20130701|2013-06-10 21:30,11,98.4,98.425,98.35,98.425,3
20130701|2013-06-10 22:00,11,98.45,98.45,98.45,98.45,1
20130701|2013-06-10 22:30,11,98.475,98.475,98.45,98.475,20
20130701|2013-06-10 23:00,11,98.45,98.525,98.45,98.525,36
20130701|2013-06-10 23:30,11,98.55,98.55,98.55,98.55,3
20130701|2013-06-11 00:30,11,98.55,98.55,98.55,98.55,7
20130701|2013-06-11 01:00,11,98.55,98.575,98.55,98.575,4
20130701|2013-06-11 01:30,11,98.55,98.55,98.55,98.55,3
20130701|2013-06-11 02:00,11,98.575,98.575,98.55,98.575,3
20130701|2013-06-11 02:30,11,98.55,98.575,98.55,98.575,8
20130701|2013-06-11 03:00,11,98.575,98.75,98.575,98.725,64
20130701|2013-06-11 03:30,11,98.725,98.75,98.725,98.75,32
20130701|2013-06-11 04:00,11,98.75,98.8,98.725,98.8,44
20130701|2013-06-11 04:30,11,98.8,99,98.8,99,64
20130701|2013-06-11 05:00,11,98.975,99.1,98.95,99.1,33
20130701|2013-06-11 05:30,11,99.1,99.1,98.875,98.875,77
20130701|2013-06-11 06:00,11,98.85,98.975,98.8,98.975,27
20130701|2013-06-11 06:30,11,98.975,99.05,98.675,98.7,76
20130701|2013-06-11 07:00,11,98.7,98.825,98.65,98.825,13
20130701|2013-06-11 07:30,11,98.8,98.9,98.55,98.6,55
20130701|2013-06-11 08:00,11,98.6,98.625,98.475,98.525,127
20130701|2013-06-11 08:30,11,98.6,99.65,98.525,99.55,1760
20130701|2013-06-11 09:00,11,99.575,99.65,99.1,99.5,3014
20130701|2013-06-11 09:30,11,99.525,99.7,99.4,99.55,1732
20130701|2013-06-11 10:00,11,99.525,99.6,99.525,99.575,62
20130701|2013-06-11 11:30,11,99.8,99.8,99.65,99.65,369
20130701|2013-06-11 12:00,11,99.65,99.75,99.325,99.475,1299
20130701|2013-06-11 12:30,11,99.45,99.475,99.075,99.15,2440
20130701|2013-06-11 13:00,11,99.125,99.3,99.1,99.175,724
20130701|2013-06-11 13:30,11,99.2,99.225,99.15,99.225,46
20130701|2013-06-11 14:00,11,99.175,99.225,99.15,99.225,8
20130701|2013-06-11 14:30,11,99.25,99.25,99.15,99.175,11
20130701|2013-06-11 15:00,11,99.225,99.475,99.225,99.425,306
20130701|2013-06-11 15:30,11,99.425,99.45,99.325,99.35,44
20130701|2013-06-11 17:00,12,99.45,99.575,99.425,99.55,12
20130701|2013-06-11 17:30,12,99.45,99.45,99.45,99.45,2
20130701|2013-06-11 18:00,12,99.5,99.5,99.5,99.5,1
20130701|2013-06-11 18:30,12,99.475,99.55,99.475,99.55,3
20130701|2013-06-11 19:00,12,99.45,99.45,99.45,99.45,3
20130701|2013-06-11 19:30,12,99.45,99.45,99.4,99.45,23
20130701|2013-06-11 20:00,12,99.4,99.4,99.225,99.3,46
20130701|2013-06-11 20:30,12,99.425,99.45,99.4,99.4,4
20130701|2013-06-11 21:00,12,99.45,99.5,99.45,99.5,10
20130701|2013-06-11 21:30,12,99.4,99.475,99.4,99.475,5
20130701|2013-06-11 22:00,12,99.5,99.575,99.5,99.575,38
20130701|2013-06-11 22:30,12,99.525,99.525,99.475,99.475,8
20130701|2013-06-11 23:30,12,99.5,99.5,99.5,99.5,1
20130701|2013-06-12 00:00,12,99.5,99.5,99.5,99.5,1
20130701|2013-06-12 00:30,12,99.5,99.5,99.5,99.5,1
20130701|2013-06-12 01:00,12,99.6,99.625,99.6,99.625,2
20130701|2013-06-12 01:30,12,99.575,99.575,99.575,99.575,1
20130701|2013-06-12 02:00,12,99.6,99.6,99.6,99.6,1
20130701|2013-06-12 03:00,12,99.575,99.675,99.575,99.675,185
20130701|2013-06-12 03:30,12,99.65,99.9,99.65,99.9,103
20130701|2013-06-12 04:00,12,99.9,100.075,99.9,99.925,463
20130701|2013-06-12 04:30,12,100,100,100,100,2
20130701|2013-06-12 05:00,12,100.025,100.025,99.925,99.925,11
20130701|2013-06-12 05:30,12,99.9,99.9,99.85,99.85,2
20130701|2013-06-12 06:00,12,99.85,99.85,99.8,99.85,13
20130701|2013-06-12 06:30,12,99.8,99.825,99.725,99.775,34
20130701|2013-06-12 07:00,12,99.725,99.875,99.7,99.8,55
20130701|2013-06-12 07:30,12,99.775,99.8,99.625,99.625,99
20130701|2013-06-12 08:00,12,99.65,99.725,99.5,99.625,290
20130701|2013-06-12 08:30,12,99.625,99.725,99.45,99.675,490
20130701|2013-06-12 09:00,12,99.7,99.75,99.4,99.525,1667
20130701|2013-06-12 09:30,12,99.525,99.825,99.475,99.5,1526
20130701|2013-06-12 10:00,12,99.5,99.5,98.55,98.55,3350
20130701|2013-06-12 10:30,12,98.55,99.275,98.55,99.2,2063
20130701|2013-06-12 11:00,12,99.2,99.3,99,99.175,1034
20130701|2013-06-12 11:30,12,99.2,99.55,99.175,99.45,916
20130701|2013-06-12 12:00,12,99.45,99.525,99.3,99.325,591
20130701|2013-06-12 12:30,12,99.3,99.375,99.175,99.275,1786
20130701|2013-06-12 13:00,12,99.3,99.3,99.125,99.225,741
20130701|2013-06-12 13:30,12,99.25,99.275,99.15,99.15,45
20130701|2013-06-12 14:00,12,99.2,99.25,99.2,99.225,38
20130701|2013-06-12 14:30,12,99.2,99.35,99.2,99.2,123
20130701|2013-06-12 15:00,12,99.275,99.75,99.275,99.7,443
20130701|2013-06-12 15:30,12,99.725,99.75,99.425,99.425,157
20130701|2013-06-12 17:00,13,99.75,99.775,99.6,99.7,108
20130701|2013-06-12 17:30,13,99.75,99.75,99.675,99.75,20
20130701|2013-06-12 18:00,13,99.75,99.75,99.7,99.7,9
20130701|2013-06-12 18:30,13,99.7,99.7,99.625,99.625,11
20130701|2013-06-12 19:00,13,99.625,99.625,99.575,99.6,11
20130701|2013-06-12 19:30,13,99.6,99.6,99.6,99.6,18
20130701|2013-06-12 20:00,13,99.6,99.6,99.6,99.6,19
20130701|2013-06-12 20:30,13,99.6,99.6,99.575,99.6,19
20130701|2013-06-12 21:00,13,99.575,99.6,99.5,99.5,11
20130701|2013-06-12 21:30,13,99.475,99.5,99.475,99.5,2
20130701|2013-06-12 22:00,13,99.5,99.725,99.5,99.725,31
20130701|2013-06-12 22:30,13,99.7,99.725,99.65,99.65,6
20130701|2013-06-13 00:00,13,99.675,99.675,99.6,99.6,7
20130701|2013-06-13 01:00,13,99.625,99.625,99.625,99.625,2
20130701|2013-06-13 01:30,13,99.575,99.575,99.475,99.575,31
20130701|2013-06-13 02:00,13,99.55,99.55,99.425,99.425,17
20130701|2013-06-13 02:30,13,99.5,99.5,99.425,99.425,2
20130701|2013-06-13 03:00,13,99.425,99.425,99.425,99.425,11
20130701|2013-06-13 03:30,13,99.425,99.425,99.4,99.4,11
20130701|2013-06-13 04:00,13,99.425,99.425,99.4,99.4,6
20130701|2013-06-13 04:30,13,99.4,99.475,99.4,99.475,3
20130701|2013-06-13 05:00,13,99.5,99.5,99.375,99.475,30
20130701|2013-06-13 06:00,13,99.475,99.475,99.475,99.475,1
20130701|2013-06-13 06:30,13,99.45,99.45,99.3,99.4,50
20130701|2013-06-13 07:00,13,99.3,99.3,99.125,99.2,116
20130701|2013-06-13 07:30,13,99.175,99.2,99,99,247
20130701|2013-06-13 08:00,13,99,99.05,98.725,98.925,297
20130701|2013-06-13 08:30,13,98.875,98.975,98.85,98.9,454
20130701|2013-06-13 09:00,13,98.9,99.025,98.7,98.85,1296
20130701|2013-06-13 09:30,13,98.825,99.125,98.8,99.05,1268
20130701|2013-06-13 10:00,13,99.025,99.125,98.85,99.05,998
20130701|2013-06-13 10:30,13,99.05,99.1,98.875,99,877
20130701|2013-06-13 11:00,13,99,99.1,98.95,99.075,457
20130701|2013-06-13 11:30,13,99.05,99.125,99,99.05,603
20130701|2013-06-13 12:00,13,99.05,99.1,98.8,98.875,805
20130701|2013-06-13 12:30,13,98.875,98.875,98.55,98.825,2088
20130701|2013-06-13 13:00,13,98.825,98.9,98.75,98.775,689
20130701|2013-06-13 13:30,13,98.8,98.825,98.625,98.625,81
20130701|2013-06-13 14:00,13,98.65,98.825,98.65,98.825,45
20130701|2013-06-13 14:30,13,98.85,98.85,98.75,98.75,26
20130701|2013-06-13 15:00,13,98.8,98.8,98.6,98.725,119
20130701|2013-06-13 15:30,13,98.7,98.7,98.6,98.6,32
20130701|2013-06-13 17:00,14,98.6,98.775,98.6,98.6,23
20130701|2013-06-13 17:30,14,98.6,98.6,98.525,98.525,24
20130701|2013-06-13 18:00,14,98.575,98.575,98.575,98.575,7
20130701|2013-06-13 18:30,14,98.575,98.575,98.575,98.575,1
20130701|2013-06-13 19:00,14,98.5,98.5,98.5,98.5,5
20130701|2013-06-13 19:30,14,98.525,98.65,98.525,98.65,3
20130701|2013-06-13 20:00,14,98.675,98.7,98.525,98.55,38
20130701|2013-06-13 20:30,14,98.525,98.7,98.525,98.7,6
20130701|2013-06-13 21:00,14,98.6,98.7,98.6,98.7,17
20130701|2013-06-13 22:00,14,98.625,98.625,98.6,98.6,6
20130701|2013-06-13 22:30,14,98.65,98.7,98.65,98.7,21
20130701|2013-06-13 23:00,14,98.675,98.675,98.65,98.675,12
20130701|2013-06-13 23:30,14,98.675,98.7,98.65,98.65,35
20130701|2013-06-14 01:30,14,98.65,98.65,98.65,98.65,1
20130701|2013-06-14 02:00,14,98.65,98.65,98.65,98.65,5
20130701|2013-06-14 02:30,14,98.6,98.6,98.6,98.6,2
20130701|2013-06-14 03:00,14,98.7,98.7,98.7,98.7,1
20130701|2013-06-14 03:30,14,98.575,98.575,98.575,98.575,2
20130701|2013-06-14 04:00,14,98.55,98.55,98.55,98.55,2
20130701|2013-06-14 06:00,14,98.575,98.575,98.55,98.575,11
20130701|2013-06-14 06:30,14,98.575,98.6,98.55,98.575,33
20130701|2013-06-14 07:00,14,98.625,98.675,98.625,98.625,17
20130701|2013-06-14 07:30,14,98.625,98.8,98.575,98.8,163
20130701|2013-06-14 08:00,14,98.725,98.725,98.325,98.4,367
20130701|2013-06-14 08:30,14,98.375,98.375,97.75,97.8,1206
20130701|2013-06-14 09:00,14,97.825,98.05,97.6,97.8,1229
20130701|2013-06-14 09:30,14,97.8,97.825,97.55,97.575,1257
20130701|2013-06-14 10:00,14,97.575,97.9,97.4,97.9,1150
20130701|2013-06-14 10:30,14,97.875,97.975,97.725,97.8,315
20130701|2013-06-14 11:00,14,97.8,97.825,97.625,97.75,658
20130701|2013-06-14 11:30,14,97.75,97.85,97.7,97.775,410
20130701|2013-06-14 12:00,14,97.825,97.85,97.3,97.525,1063
20130701|2013-06-14 12:30,14,97.525,98.05,97.525,98,1644
20130701|2013-06-14 13:00,14,98.025,98.025,97.825,97.9,483
20130701|2013-06-14 13:30,14,97.875,97.9,97.85,97.9,50
20130701|2013-06-17 09:00,17,98.025,98.425,98.025,98.275,1405
20130701|2013-06-17 09:30,17,98.325,98.35,98.1,98.125,560
20130701|2013-06-17 10:00,17,98.15,98.275,98.1,98.1,248
20130701|2013-06-17 10:30,17,98.1,98.275,97.95,97.975,445
20130701|2013-06-17 11:00,17,97.95,98.025,97.8,97.8,562
20130701|2013-06-17 11:30,17,97.825,97.875,97.625,97.675,430
20130701|2013-06-17 12:00,17,97.7,97.9,97.7,97.9,232
20130701|2013-06-17 12:30,17,97.875,98.175,97.875,97.975,1098
20130701|2013-06-17 13:00,17,97.975,98.125,97.975,98.025,190
20130701|2013-06-17 13:30,17,98,98.05,98,98.05,14
20130701|2013-06-17 14:00,17,98.05,98.05,98,98.025,5
20130701|2013-06-17 15:00,17,98.05,98.125,97.925,98,91
20130701|2013-06-17 15:30,17,98,98.075,97.975,98.075,17
20130701|2013-06-17 17:00,18,98,98.05,98,98.05,8
20130701|2013-06-17 18:30,18,97.975,97.975,97.975,97.975,1
20130701|2013-06-17 19:00,18,98.025,98.025,98.025,98.025,1
20130701|2013-06-17 19:30,18,97.95,97.95,97.95,97.95,1
20130701|2013-06-17 21:30,18,98.1,98.1,98.1,98.1,30
20130701|2013-06-17 22:00,18,98.075,98.075,98.075,98.075,2
20130701|2013-06-17 22:30,18,98,98,98,98,5
20130701|2013-06-17 23:00,18,98.1,98.1,98.1,98.1,1
20130701|2013-06-17 23:30,18,98.1,98.1,98.1,98.1,11
20130701|2013-06-18 02:00,18,98.075,98.075,98.075,98.075,4
20130701|2013-06-18 02:30,18,98.125,98.125,98.125,98.125,1
20130701|2013-06-18 03:00,18,98.05,98.125,98.05,98.125,3
20130701|2013-06-18 03:30,18,98.025,98.05,98.025,98.05,2
20130701|2013-06-18 04:00,18,98.1,98.125,98.1,98.125,21
20130701|2013-06-18 04:30,18,98.125,98.125,98.125,98.125,13
20130701|2013-06-18 05:00,18,98.15,98.15,98.1,98.1,22
20130701|2013-06-18 05:30,18,98.1,98.1,98.1,98.1,1
20130701|2013-06-18 06:00,18,98,98,97.95,97.975,32
20130701|2013-06-18 06:30,18,97.975,97.975,97.95,97.95,27
20130701|2013-06-18 07:00,18,97.975,98.025,97.975,98.025,7
20130701|2013-06-18 07:30,18,98.025,98.225,98.025,98.2,105
20130701|2013-06-18 08:00,18,98.2,98.2,98.1,98.125,102
20130701|2013-06-18 08:30,18,98.075,98.15,98.05,98.05,194
20130701|2013-06-18 09:00,18,98.1,98.5,98.075,98.425,1101
20130701|2013-06-18 09:30,18,98.45,98.65,98.45,98.65,790
20130701|2013-06-18 10:00,18,98.675,98.95,98.65,98.95,941
20130701|2013-06-18 10:30,18,98.95,98.95,98.725,98.825,234
20130701|2013-06-18 11:00,18,98.8,98.9,98.7,98.825,327
20130701|2013-06-18 11:30,18,98.8,99.1,98.75,98.825,522
20130701|2013-06-18 12:00,18,98.85,99.175,98.825,98.95,503
20130701|2013-06-18 12:30,18,98.925,99.1,98.65,98.725,1315
20130701|2013-06-18 13:00,18,98.725,98.8,98.7,98.7,428
20130701|2013-06-18 13:30,18,98.7,98.7,98.65,98.7,44
20130701|2013-06-18 14:00,18,98.7,98.8,98.7,98.8,41
20130701|2013-06-18 14:30,18,98.8,98.875,98.75,98.85,84
20130701|2013-06-18 15:00,18,98.875,99.025,98.875,99,316
20130701|2013-06-18 15:30,18,99,99.05,99,99.05,345
20130701|2013-06-18 17:00,19,99.1,99.225,99.075,99.225,162
20130701|2013-06-18 17:30,19,99.225,99.225,99.125,99.125,79
20130701|2013-06-18 18:00,19,99.15,99.2,99.125,99.125,24
20130701|2013-06-18 18:30,19,99.1,99.125,99.1,99.125,11
20130701|2013-06-18 19:00,19,99.125,99.325,99.125,99.25,74
20130701|2013-06-18 19:30,19,99.25,99.3,99.225,99.3,53
20130701|2013-06-18 20:00,19,99.325,99.375,99.325,99.325,144
20130701|2013-06-18 20:30,19,99.375,99.425,99.35,99.4,163
20130701|2013-06-18 21:00,19,99.425,99.5,99.425,99.475,74
20130701|2013-06-18 21:30,19,99.5,99.55,99.475,99.475,14
20130701|2013-06-18 22:00,19,99.475,99.475,99.4,99.4,10
20130701|2013-06-18 22:30,19,99.425,99.425,99.425,99.425,1
20130701|2013-06-18 23:00,19,99.475,99.475,99.4,99.4,7
20130701|2013-06-19 00:00,19,99.475,99.475,99.475,99.475,1
20130701|2013-06-19 00:30,19,99.475,99.475,99.425,99.425,13
20130701|2013-06-19 01:30,19,99.45,99.45,99.45,99.45,1
20130701|2013-06-19 02:00,19,99.475,99.475,99.45,99.475,3
20130701|2013-06-19 02:30,19,99.475,99.475,99.475,99.475,1
20130701|2013-06-19 03:00,19,99.475,99.475,99.425,99.45,10
20130701|2013-06-19 03:30,19,99.475,99.55,99.475,99.55,26
20130701|2013-06-19 04:00,19,99.55,99.625,99.55,99.625,76
20130701|2013-06-19 04:30,19,99.625,99.75,99.6,99.75,234
20130701|2013-06-19 05:00,19,99.725,99.85,99.7,99.85,155
20130701|2013-06-19 05:30,19,99.75,99.75,99.675,99.675,47
20130701|2013-06-19 06:00,19,99.675,99.7,99.625,99.625,13
20130701|2013-06-19 06:30,19,99.675,99.675,99.575,99.65,29
20130701|2013-06-19 07:00,19,99.65,100.075,99.65,99.95,386
20130701|2013-06-19 07:30,19,99.925,100.05,99.9,99.975,58
20130701|2013-06-19 08:00,19,99.875,99.9,99.725,99.875,128
20130701|2013-06-19 08:30,19,99.9,100,99.75,99.925,615
20130701|2013-06-19 09:00,19,99.95,100.375,99.95,100.3,2630
20130701|2013-06-19 09:30,19,100.325,100.8,100.3,100.525,1343
20130701|2013-06-19 10:00,19,100.525,101.325,100.35,100.875,1306
20130701|2013-06-19 10:30,19,100.9,101,100.575,100.6,370
20130701|2013-06-19 11:00,19,100.625,100.75,100.3,100.575,480
20130701|2013-06-19 11:30,19,100.525,100.525,100.125,100.175,280
20130701|2013-06-19 12:00,19,100.225,100.425,100.05,100.05,363
20130701|2013-06-19 12:30,19,100.025,100.025,99.775,99.975,954
20130701|2013-06-19 13:00,19,99.975,100.2,99.95,100.125,195
20130701|2013-06-19 13:30,19,100.15,100.2,100.1,100.15,36
20130701|2013-06-19 14:00,19,100.1,100.125,100.05,100.05,42
20130701|2013-06-19 14:30,19,100.075,100.3,100.075,100.225,61
20130701|2013-06-19 15:00,19,100.15,100.15,99.95,100.075,67
20130701|2013-06-19 15:30,19,100.05,100.075,99.95,100.05,42
20130701|2013-06-19 17:00,20,100.125,100.15,99.875,100.15,11
20130701|2013-06-19 17:30,20,100.025,100.025,99.925,99.925,3
20130701|2013-06-19 19:30,20,100.025,100.025,100.025,100.025,1
20130701|2013-06-19 20:30,20,100,100,100,100,7
20130701|2013-06-19 21:00,20,100.05,100.15,100.05,100.15,5
20130701|2013-06-20 01:30,20,100.15,100.15,100.15,100.15,1
20130701|2013-06-20 02:30,20,100.2,100.2,100.2,100.2,3
20130701|2013-06-20 03:00,20,100.225,100.225,100.15,100.15,2
20130701|2013-06-20 03:30,20,100.15,100.15,100.15,100.15,2
20130701|2013-06-20 04:00,20,100.1,100.1,100.05,100.05,11
20130701|2013-06-20 05:30,20,100.075,100.1,100.075,100.075,4
20130701|2013-06-20 06:30,20,100.025,100.025,99.925,100.025,42
20130701|2013-06-20 07:00,20,100.05,100.25,100.05,100.05,68
20130701|2013-06-20 07:30,20,99.975,100.025,99.7,99.725,252
20130701|2013-06-20 08:00,20,99.75,99.75,99.5,99.525,285
20130701|2013-06-20 08:30,20,99.525,99.85,99.5,99.825,184
20130701|2013-06-20 09:00,20,99.75,100.125,99.65,100.05,959
20130701|2013-06-20 09:30,20,100.05,100.175,99.975,100.025,296
20130701|2013-06-20 10:00,20,100.025,100.05,99.65,99.9,479
20130701|2013-06-20 10:30,20,99.9,99.9,99.75,99.8,108
20130701|2013-06-20 11:00,20,99.8,100.15,99.8,99.925,361
20130701|2013-06-20 11:30,20,99.95,100.35,99.9,100.075,1033
20130701|2013-06-20 12:00,20,100.1,100.2,100,100.15,182
20130701|2013-06-20 12:30,20,100.15,100.25,100.05,100.1,865
20130701|2013-06-20 13:00,20,100.1,100.175,100.075,100.175,110
20130701|2013-06-20 13:30,20,100.15,100.225,100.15,100.225,11
20130701|2013-06-20 14:00,20,100.25,100.275,100.075,100.15,43
20130701|2013-06-20 14:30,20,100.1,100.1,99.925,100.05,67
20130701|2013-06-20 15:00,20,99.975,100,99.975,99.975,44
20130701|2013-06-20 15:30,20,99.975,100.075,99.975,99.975,26
20130701|2013-06-20 17:00,21,99.675,99.675,99.675,99.675,1
20130701|2013-06-20 18:00,21,99.75,99.75,99.75,99.75,3
20130701|2013-06-20 18:30,21,99.775,99.775,99.775,99.775,2
20130701|2013-06-20 19:00,21,99.775,99.775,99.675,99.675,200
20130701|2013-06-20 20:00,21,99.825,99.9,99.825,99.9,46
20130701|2013-06-20 20:30,21,99.9,99.9,99.85,99.85,11
20130701|2013-06-20 21:00,21,99.8,99.8,99.775,99.775,2
20130701|2013-06-20 22:00,21,99.8,99.8,99.775,99.775,2
20130701|2013-06-20 23:00,21,99.8,99.8,99.8,99.8,1
20130701|2013-06-20 23:30,21,99.8,99.8,99.8,99.8,1
20130701|2013-06-21 01:30,21,99.85,99.85,99.85,99.85,1
20130701|2013-06-21 02:00,21,99.875,99.875,99.875,99.875,1
20130701|2013-06-21 02:30,21,99.875,99.95,99.875,99.95,10
20130701|2013-06-21 03:00,21,99.95,99.95,99.875,99.9,17
20130701|2013-06-21 03:30,21,99.85,99.925,99.8,99.85,42
20130701|2013-06-21 04:00,21,99.85,99.85,99.85,99.85,1
20130701|2013-06-21 05:30,21,99.85,99.85,99.85,99.85,12
20130701|2013-06-21 06:00,21,99.925,99.925,99.85,99.85,3
20130701|2013-06-21 06:30,21,99.875,100,99.875,100,47
20130701|2013-06-21 07:00,21,100.025,100.05,100,100,18
20130701|2013-06-21 07:30,21,99.9,100,99.725,99.725,85
20130701|2013-06-21 08:00,21,99.7,99.85,99.575,99.65,346
20130701|2013-06-21 08:30,21,99.625,99.8,99.525,99.6,164
20130701|2013-06-21 09:00,21,99.6,99.7,99.225,99.35,1207
20130701|2013-06-21 09:30,21,99.35,99.8,99.325,99.45,728
20130701|2013-06-21 10:00,21,99.45,99.6,99.45,99.475,214
20130701|2013-06-21 10:30,21,99.45,99.65,99.425,99.575,346
20130701|2013-06-21 11:00,21,99.575,99.675,99.425,99.575,297
20130701|2013-06-21 11:30,21,99.575,99.775,99.575,99.6,306
20130701|2013-06-21 12:00,21,99.55,99.7,99.5,99.65,449
20130701|2013-06-21 12:30,21,99.65,99.875,99.6,99.7,724
20130701|2013-06-21 13:00,21,99.675,99.725,99.6,99.725,291
20130701|2013-06-21 13:30,21,99.75,99.825,99.725,99.825,46
20130701|2013-06-24 09:00,24,99.8,100.575,99.65,100.45,1252
20130701|2013-06-24 09:30,24,100.425,101.8,100.425,101.175,1519
20130701|2013-06-24 10:00,24,101.3,101.325,100.675,100.775,200
20130701|2013-06-24 10:30,24,100.875,101.35,100.875,101.325,264
20130701|2013-06-24 11:00,24,101.325,101.325,100.85,100.95,164
20130701|2013-06-24 11:30,24,100.95,101,100.8,101,121
20130701|2013-06-24 12:00,24,101,101.025,100.9,100.925,81
20130701|2013-06-24 12:30,24,100.95,101,100.725,100.925,474
20130701|2013-06-24 13:00,24,100.95,101,100.65,100.65,544
20130701|2013-06-24 13:30,24,100.675,100.7,100.5,100.675,113
20130701|2013-06-24 14:00,24,100.75,100.75,100.65,100.65,6
20130701|2013-06-24 14:30,24,100.65,100.7,100.55,100.7,29
20130701|2013-06-24 15:00,24,100.725,100.975,100.725,100.9,57
20130701|2013-06-24 15:30,24,100.9,100.95,100.85,100.95,20
20130701|2013-06-24 17:30,25,101,101,101,101,10
20130701|2013-06-24 18:00,25,101,101,101,101,1
20130701|2013-06-24 18:30,25,101.025,101.075,101.025,101.025,6
20130701|2013-06-24 19:00,25,101.025,101.025,100.95,100.95,3
20130701|2013-06-24 20:00,25,101,101,100.95,100.95,14
20130701|2013-06-24 20:30,25,100.95,100.95,100.9,100.9,10
20130701|2013-06-24 21:00,25,100.925,100.925,100.925,100.925,1
20130701|2013-06-24 21:30,25,100.95,100.95,100.95,100.95,6
20130701|2013-06-24 22:00,25,100.975,101.2,100.975,101.175,76
20130701|2013-06-25 00:00,25,101.175,101.175,101.175,101.175,2
20130701|2013-06-25 00:30,25,101.1,101.1,101.1,101.1,1
20130701|2013-06-25 02:00,25,101.05,101.125,101.05,101.125,6
20130701|2013-06-25 04:00,25,101.025,101.025,101.025,101.025,1
20130701|2013-06-25 05:30,25,101.15,101.15,101.025,101.025,3
20130701|2013-06-25 06:30,25,100.95,100.95,100.875,100.875,6
20130701|2013-06-25 07:00,25,100.95,101.025,100.95,101.025,11
20130701|2013-06-25 07:30,25,100.95,101,100.875,100.9,11
20130701|2013-06-25 08:00,25,100.95,101,100.9,101,42
20130701|2013-06-25 08:30,25,101,101.025,100.9,100.9,113
20130701|2013-06-25 09:00,25,100.9,100.95,100.375,100.525,982
20130701|2013-06-25 09:30,25,100.575,100.8,100.525,100.55,200
20130701|2013-06-25 10:00,25,100.525,100.65,100.5,100.5,232
20130701|2013-06-25 10:30,25,100.5,100.55,100.325,100.425,598
20130701|2013-06-25 11:00,25,100.35,100.45,100.275,100.4,230
20130701|2013-06-25 11:30,25,100.325,100.425,100.25,100.3,403
20130701|2013-06-25 12:00,25,100.275,100.425,100.25,100.275,390
20130701|2013-06-25 12:30,25,100.275,100.425,100.15,100.175,1130
20130701|2013-06-25 13:00,25,100.2,100.325,100.15,100.175,327
20130701|2013-06-25 13:30,25,100.15,100.175,100.125,100.125,57
20130701|2013-06-25 14:00,25,100.225,100.225,100.2,100.2,8
20130701|2013-06-25 14:30,25,100.2,100.375,100.2,100.2,22
20130701|2013-06-25 15:00,25,100.275,100.375,100.275,100.375,54
20130701|2013-06-25 15:30,25,100.325,100.35,100.325,100.35,11
20130701|2013-06-25 17:00,26,100.5,100.5,99.85,100.1,56
20130701|2013-06-25 17:30,26,100.1,100.1,100.1,100.1,2
20130701|2013-06-25 18:00,26,100.075,100.175,100.075,100.175,6
20130701|2013-06-25 18:30,26,100.175,100.175,100.1,100.1,31
20130701|2013-06-25 19:30,26,100.125,100.15,100.125,100.15,5
20130701|2013-06-25 20:00,26,100.175,100.25,100.1,100.25,24
20130701|2013-06-25 20:30,26,100.225,100.25,100.225,100.25,5
20130701|2013-06-25 22:00,26,100.175,100.175,100.175,100.175,1
20130701|2013-06-25 22:30,26,100.2,100.2,100.175,100.175,4
20130701|2013-06-26 00:30,26,100.175,100.175,100.175,100.175,2
20130701|2013-06-26 01:00,26,100.175,100.175,100.075,100.1,24
20130701|2013-06-26 03:00,26,100.1,100.1,100.1,100.1,1
20130701|2013-06-26 04:00,26,100.1,100.1,100.1,100.1,24
20130701|2013-06-26 04:30,26,100.1,100.1,100.1,100.1,5
20130701|2013-06-26 05:30,26,100.175,100.2,100.175,100.175,3
20130701|2013-06-26 06:00,26,100.175,100.3,100.175,100.3,10
20130701|2013-06-26 06:30,26,100.25,100.35,100.25,100.3,11
20130701|2013-06-26 07:00,26,100.275,100.375,100.25,100.3,6
20130701|2013-06-26 07:30,26,100.25,100.25,100.175,100.175,6
20130701|2013-06-26 08:00,26,100.125,100.2,100.075,100.1,31
20130701|2013-06-26 08:30,26,100.1,100.125,99.95,100.05,299
20130701|2013-06-26 09:00,26,100,100.6,100,100.3,836
20130701|2013-06-26 09:30,26,100.275,100.5,100.15,100.45,501
20130701|2013-06-26 10:00,26,100.425,100.475,100.15,100.375,256
20130701|2013-06-26 10:30,26,100.35,100.4,100.125,100.2,141
20130701|2013-06-26 11:00,26,100.175,100.3,100.175,100.175,329
20130701|2013-06-26 11:30,26,100.175,100.175,99.85,99.9,405
20130701|2013-06-26 12:00,26,99.875,100,99.7,99.9,584
20130701|2013-06-26 12:30,26,99.875,99.95,99.825,99.9,504
20130701|2013-06-26 13:00,26,99.925,99.95,99.875,99.875,143
20130701|2013-06-26 13:30,26,99.875,99.95,99.875,99.925,27
20130701|2013-06-26 14:00,26,99.925,99.95,99.85,99.85,18
20130701|2013-06-26 14:30,26,99.925,100.2,99.9,100.175,328
20130701|2013-06-26 15:00,26,100.2,100.225,100.175,100.2,173
20130701|2013-06-26 15:30,26,100.2,100.4,100.2,100.35,165
20130701|2013-06-26 17:00,27,100.375,100.5,100.375,100.5,67
20130701|2013-06-26 17:30,27,100.45,100.45,100.45,100.45,1
20130701|2013-06-26 18:00,27,100.375,100.45,100.35,100.35,9
20130701|2013-06-26 18:30,27,100.375,100.375,100.375,100.375,1
20130701|2013-06-26 19:00,27,100.375,100.375,100.375,100.375,1
20130701|2013-06-26 20:00,27,100.4,100.45,100.4,100.45,15
20130701|2013-06-26 20:30,27,100.5,100.5,100.5,100.5,1
20130701|2013-06-26 21:00,27,100.4,100.4,100.4,100.4,5
20130701|2013-06-26 21:30,27,100.45,100.45,100.4,100.4,20
20130701|2013-06-26 22:00,27,100.5,100.5,100.5,100.5,5
20130701|2013-06-26 23:30,27,100.4,100.4,100.4,100.4,2
20130701|2013-06-27 01:00,27,100.4,100.4,100.4,100.4,1
20130701|2013-06-27 01:30,27,100.375,100.375,100.35,100.35,2
20130701|2013-06-27 02:00,27,100.35,100.35,100.35,100.35,2
20130701|2013-06-27 03:00,27,100.45,100.475,100.45,100.475,2
20130701|2013-06-27 03:30,27,100.425,100.5,100.425,100.5,9
20130701|2013-06-27 04:00,27,100.5,100.5,100.5,100.5,3
20130701|2013-06-27 04:30,27,100.4,100.4,100.4,100.4,25
20130701|2013-06-27 05:00,27,100.525,100.525,100.425,100.425,2
20130701|2013-06-27 06:30,27,100.4,100.675,100.4,100.6,110
20130701|2013-06-27 07:00,27,100.5,100.5,100.375,100.375,26
20130701|2013-06-27 07:30,27,100.4,100.5,100.35,100.4,29
20130701|2013-06-27 08:00,27,100.375,100.5,100.375,100.5,54
20130701|2013-06-27 08:30,27,100.5,100.875,100.5,100.875,358
20130701|2013-06-27 09:00,27,100.8,101.125,100.7,100.775,724
20130701|2013-06-27 09:30,27,100.825,100.975,100.8,100.825,237
20130701|2013-06-27 10:00,27,100.85,101.025,100.775,100.925,294
20130701|2013-06-27 10:30,27,100.975,101,100.775,100.9,446
20130701|2013-06-27 11:00,27,100.9,101.05,100.85,100.925,150
20130701|2013-06-27 11:30,27,100.95,101.075,100.95,101.075,218
20130701|2013-06-27 12:00,27,101.075,101.175,100.975,101.075,265
20130701|2013-06-27 12:30,27,101.1,102.2,101.05,101.875,2270
20130701|2013-06-27 13:00,27,101.9,102.05,101.85,102,565
20130701|2013-06-27 13:30,27,101.95,102.025,101.9,102,155
20130701|2013-06-27 14:00,27,102,102.1,102,102.025,22
20130701|2013-06-27 14:30,27,102.025,102.05,102,102,239
20130701|2013-06-27 15:00,27,102,102,101.25,101.8,597
20130701|2013-06-27 15:30,27,101.8,101.95,101.75,101.8,98
20130701|2013-06-27 17:00,28,101.975,102.1,101.625,101.625,18
20130701|2013-06-27 17:30,28,101.8,101.8,101.8,101.8,1
20130701|2013-06-27 18:00,28,101.7,101.7,101.675,101.7,4
20130701|2013-06-27 19:00,28,101.775,101.8,101.775,101.8,3
20130701|2013-06-27 19:30,28,101.8,101.8,101.775,101.8,57
20130701|2013-06-27 20:00,28,101.8,101.8,101.8,101.8,8
20130701|2013-06-27 20:30,28,101.8,101.825,101.8,101.825,39
20130701|2013-06-27 21:00,28,101.85,101.85,101.85,101.85,1
20130701|2013-06-27 22:30,28,101.75,101.75,101.75,101.75,1
20130701|2013-06-27 23:00,28,101.8,101.825,101.8,101.825,6
20130701|2013-06-27 23:30,28,101.85,101.85,101.85,101.85,20
20130701|2013-06-28 00:00,28,101.85,101.85,101.85,101.85,1
20130701|2013-06-28 01:00,28,101.8,101.8,101.8,101.8,3
20130701|2013-06-28 01:30,28,101.8,101.8,101.8,101.8,2
20130701|2013-06-28 03:00,28,101.775,102,101.775,102,20
20130701|2013-06-28 03:30,28,102,102,102,102,3
20130701|2013-06-28 04:00,28,102,102,102,102,2
20130701|2013-06-28 04:30,28,101.95,102,101.95,102,2
20130701|2013-06-28 05:30,28,101.975,101.975,101.8,101.8,2
20130701|2013-06-28 06:00,28,101.9,102.025,101.9,102.025,48
20130701|2013-06-28 06:30,28,102,102,101.95,101.95,23
20130701|2013-06-28 07:00,28,101.95,102.15,101.95,102.125,77
20130701|2013-06-28 07:30,28,102.125,102.175,101.95,101.95,151
20130701|2013-06-28 08:00,28,102,102.35,102,102.325,231
20130701|2013-06-28 08:30,28,102.35,102.35,102.175,102.175,100
20130701|2013-06-28 09:00,28,102.15,102.3,102.025,102.025,460
20130701|2013-06-28 09:30,28,102.075,102.125,101.375,101.65,784
20130701|2013-06-28 10:00,28,101.625,101.7,101.15,101.375,525
20130701|2013-06-28 10:30,28,101.35,101.375,100.85,101,549
20130701|2013-06-28 11:00,28,100.925,101.275,100.775,101.025,490
20130701|2013-06-28 11:30,28,101.025,101.275,100.9,101.15,362
20130701|2013-06-28 12:00,28,101.15,101.225,100.975,101.1,226
20130701|2013-06-28 12:30,28,101.1,101.375,100.9,101.275,752
20130701|2013-06-28 13:00,28,101.25,101.575,101.25,101.4,445
20130701|2013-06-28 13:30,28,101.35,101.475,101.325,101.325,27
20130701|2013-07-01 09:00,1,101.725,102.3,101.5,102.025,1280
20130701|2013-07-01 09:30,1,102.05,102.175,100.8,101.4,1285
20130701|2013-07-01 10:00,1,101.35,101.425,100.825,101.325,637
20130701|2013-07-01 10:30,1,101.325,101.35,101.2,101.225,103
20130701|2013-07-01 11:00,1,101.2,101.3,101.15,101.15,126
20130701|2013-07-01 11:30,1,101.15,101.25,101.1,101.1,133
20130701|2013-07-01 12:00,1,101.1,101.225,100.975,101.1,301
20130701|2013-07-01 12:30,1,101.05,101.2,100.7,101.175,699
20130701|2013-07-01 13:00,1,101.075,101.075,100.875,100.975,239
20130701|2013-07-01 13:30,1,101.05,101.05,100.95,100.95,12
20130701|2013-07-01 14:30,1,100.9,101.05,100.825,100.95,35
20130701|2013-07-01 15:00,1,100.825,100.9,100.825,100.9,3
20130701|2013-07-01 15:30,1,100.8,100.8,100.725,100.725,28
20130701|2013-07-01 17:00,2,101,101,101,101,3
20130701|2013-07-01 18:30,2,100.825,100.825,100.65,100.65,3
20130701|2013-07-01 19:00,2,100.7,100.725,100.625,100.7,7
20130701|2013-07-01 19:30,2,100.85,100.85,100.85,100.85,1
20130701|2013-07-01 20:00,2,100.625,100.8,100.575,100.8,26
20130701|2013-07-01 21:30,2,100.65,100.7,100.65,100.7,3
20130701|2013-07-01 22:30,2,100.775,100.775,100.775,100.775,1
20130701|2013-07-02 00:00,2,100.85,100.85,100.85,100.85,1
20130701|2013-07-02 00:30,2,100.9,100.9,100.9,100.9,4
20130701|2013-07-02 01:00,2,100.85,100.85,100.85,100.85,1
20130701|2013-07-02 01:30,2,100.85,100.85,100.85,100.85,2
20130701|2013-07-02 03:30,2,100.85,100.85,100.85,100.85,1
20130701|2013-07-02 04:30,2,100.825,100.825,100.825,100.825,1
20130701|2013-07-02 05:00,2,100.775,100.85,100.775,100.85,3
20130701|2013-07-02 06:30,2,100.875,100.9,100.775,100.9,10
20130701|2013-07-02 07:00,2,100.875,100.875,100.85,100.85,7
20130701|2013-07-02 07:30,2,100.85,100.85,100.775,100.775,23
20130701|2013-07-02 08:00,2,100.85,101.1,100.85,101.1,44
20130701|2013-07-02 08:30,2,101.1,101.4,100.95,101.2,360
20130701|2013-07-02 09:00,2,101.2,101.275,101.05,101.075,766
20130701|2013-07-02 09:30,2,101.1,101.3,101.1,101.2,404
20130701|2013-07-02 10:00,2,101.225,101.25,100.8,100.925,692
20130701|2013-07-02 10:30,2,100.9,101.025,100.75,100.775,415
20130701|2013-07-02 11:00,2,100.75,100.75,100.425,100.6,917
20130701|2013-07-02 11:30,2,100.65,100.95,100.6,100.875,432
20130701|2013-07-02 12:00,2,100.9,100.9,100.8,100.85,164
20130701|2013-07-02 12:30,2,100.85,101.025,100.775,100.95,537
20130701|2013-07-02 13:00,2,100.95,101.075,100.925,101,249
20130701|2013-07-02 13:30,2,101,101,100.925,100.925,38
20130701|2013-07-02 14:00,2,100.975,100.975,100.875,100.875,23
20130701|2013-07-02 14:30,2,100.875,101.05,100.875,100.925,54
20130701|2013-07-02 15:00,2,101,101,100.85,100.875,211
20130701|2013-07-02 15:30,2,100.85,100.9,100.775,100.775,35
20130701|2013-07-02 17:30,3,100.7,100.7,100.675,100.675,2
20130701|2013-07-02 18:00,3,100.725,100.725,100.725,100.725,1
20130701|2013-07-02 20:30,3,100.75,100.75,100.75,100.75,2
20130701|2013-07-02 21:00,3,100.775,100.825,100.775,100.825,2
20130701|2013-07-02 22:00,3,100.75,100.75,100.725,100.725,40
20130701|2013-07-02 22:30,3,100.725,100.725,100.625,100.625,50
20130701|2013-07-03 03:00,3,100.625,100.625,100.625,100.625,10
20130701|2013-07-03 03:30,3,100.65,100.65,100.625,100.625,4
20130701|2013-07-03 04:30,3,100.625,100.625,100.575,100.625,24
20130701|2013-07-03 05:00,3,100.625,100.65,100.55,100.55,32
20130701|2013-07-03 05:30,3,100.625,100.625,100.55,100.55,32
20130701|2013-07-03 06:00,3,100.55,100.65,100.55,100.65,14
20130701|2013-07-03 06:30,3,100.55,100.6,100.525,100.525,23
20130701|2013-07-03 07:00,3,100.525,100.675,100.525,100.675,44
20130701|2013-07-03 07:30,3,100.6,100.8,100.575,100.8,27
20130701|2013-07-03 08:00,3,100.775,101.3,100.775,101.225,191
20130701|2013-07-03 08:30,3,101.225,101.825,101.225,101.775,459
20130701|2013-07-03 09:00,3,101.75,101.875,101.425,101.675,911
20130701|2013-07-03 09:30,3,101.725,101.725,101.525,101.7,239
20130701|2013-07-03 10:00,3,101.65,101.7,101.45,101.575,200
20130701|2013-07-03 10:30,3,101.55,101.55,101.325,101.325,151
20130701|2013-07-03 11:00,3,101.35,101.475,101.325,101.425,292
20130701|2013-07-03 11:30,3,101.4,101.6,101.225,101.575,644
20130701|2013-07-03 12:00,3,101.55,101.55,101.125,101.175,263
20130701|2013-07-05 09:00,5,101.975,102.4,101.325,102.25,1711
20130701|2013-07-05 09:30,5,102.25,102.3,101.9,102.225,547
20130701|2013-07-05 10:00,5,102.25,102.25,102.05,102.125,212
20130701|2013-07-05 10:30,5,102.15,102.3,102,102.1,223
20130701|2013-07-05 11:00,5,102.125,102.275,102.1,102.2,53
20130701|2013-07-05 11:30,5,102.275,102.325,102.225,102.3,83
20130701|2013-07-05 12:00,5,102.3,102.4,102.25,102.25,198
20130701|2013-07-05 12:30,5,102.25,102.325,102.2,102.3,179
20130701|2013-07-05 13:00,5,102.3,102.375,102.25,102.3,201
20130701|2013-07-05 13:30,5,102.25,102.275,102.1,102.2,75
20130701|2013-07-08 09:00,8,102.35,102.45,101.925,102.1,1675
20130701|2013-07-08 09:30,8,102.1,102.25,101.775,101.875,949
20130701|2013-07-08 10:00,8,101.9,102,101.825,101.95,411
20130701|2013-07-08 10:30,8,101.875,102,101.3,101.55,837
20130701|2013-07-08 11:00,8,101.5,101.6,101.325,101.375,321
20130701|2013-07-08 11:30,8,101.375,101.5,101.175,101.35,312
20130701|2013-07-08 12:00,8,101.375,101.425,101.15,101.25,116
20130701|2013-07-08 12:30,8,101.25,101.425,101.15,101.15,356
20130701|2013-07-08 13:00,8,101.15,101.2,101.1,101.125,188
20130701|2013-07-08 13:30,8,101.15,101.175,101.1,101.15,24
20130701|2013-07-08 14:00,8,101.15,101.175,101.075,101.075,9
20130701|2013-07-08 14:30,8,101.125,101.475,101.075,101.475,126
20130701|2013-07-08 15:00,8,101.35,101.5,101.325,101.4,109
20130701|2013-07-08 15:30,8,101.4,101.425,101.4,101.4,40
20130701|2013-07-08 17:00,9,101.4,101.4,101.275,101.275,11
20130701|2013-07-08 17:30,9,101.4,101.4,101.375,101.4,16
20130701|2013-07-08 18:00,9,101.4,101.4,101.4,101.4,2
20130701|2013-07-08 18:30,9,101.4,101.4,101.4,101.4,9
20130701|2013-07-08 19:00,9,101.3,101.3,101.3,101.3,1
20130701|2013-07-08 20:30,9,101.4,101.4,101.4,101.4,4
20130701|2013-07-08 22:00,9,101.3,101.3,101.175,101.175,5
20130701|2013-07-08 22:30,9,101.175,101.175,101.175,101.175,1
20130701|2013-07-09 00:00,9,101.3,101.3,101.3,101.3,1
20130701|2013-07-09 01:00,9,101.3,101.3,101.3,101.3,1
20130701|2013-07-09 04:00,9,101.275,101.275,101.275,101.275,1
20130701|2013-07-09 06:30,9,101.3,101.525,101.3,101.5,39
20130701|2013-07-09 07:00,9,101.525,101.525,101.475,101.475,23
20130701|2013-07-09 07:30,9,101.475,101.475,101.225,101.25,73
20130701|2013-07-09 08:00,9,101.25,101.425,101.25,101.375,102
20130701|2013-07-09 08:30,9,101.375,101.525,101.375,101.475,577
20130701|2013-07-09 09:00,9,101.475,101.5,100.675,100.775,997
20130701|2013-07-09 09:30,9,100.825,101.225,100.8,101.2,518
20130701|2013-07-09 10:00,9,101.15,101.3,101.075,101.25,213
20130701|2013-07-09 10:30,9,101.25,101.275,101.1,101.1,131
20130701|2013-07-09 11:00,9,101.15,101.325,101.1,101.225,221
20130701|2013-07-09 11:30,9,101.275,101.275,101.125,101.15,138
20130701|2013-07-09 12:00,9,101.2,101.2,100.9,100.975,297
20130701|2013-07-09 12:30,9,100.95,101.125,100.85,100.925,284
20130701|2013-07-09 13:00,9,100.9,101.05,100.9,101,226
20130701|2013-07-09 13:30,9,101.05,101.05,101,101,21
20130701|2013-07-09 14:00,9,101.075,101.125,100.9,101.1,34
20130701|2013-07-09 14:30,9,100.95,101.2,100.95,101.2,70
20130701|2013-07-09 15:00,9,101.2,101.35,101.1,101.225,90
20130701|2013-07-09 15:30,9,101.35,101.375,101.275,101.35,55
20130701|2013-07-09 17:00,10,101.35,101.4,101.275,101.275,3
20130701|2013-07-09 17:30,10,101.275,101.275,101.275,101.275,2
20130701|2013-07-09 18:00,10,101.275,101.275,101.25,101.25,3
20130701|2013-07-09 18:30,10,101.275,101.275,101.275,101.275,1
20130701|2013-07-09 19:30,10,101.4,101.4,101.4,101.4,10
20130701|2013-07-09 21:00,10,101.375,101.375,101.325,101.325,13
20130701|2013-07-09 21:30,10,101.325,101.325,101.325,101.325,3
20130701|2013-07-09 22:00,10,101.35,101.375,101.35,101.375,7
20130701|2013-07-09 23:00,10,101.4,101.4,101.4,101.4,10
20130701|2013-07-10 00:30,10,101.4,101.5,101.4,101.5,117
20130701|2013-07-10 01:00,10,101.5,101.5,101.5,101.5,33
20130701|2013-07-10 03:00,10,101.375,101.375,101.375,101.375,2
20130701|2013-07-10 05:30,10,101.5,101.5,101.375,101.375,3
20130701|2013-07-10 06:30,10,101.4,101.4,101.4,101.4,1
20130701|2013-07-10 07:00,10,101.4,101.5,101.4,101.425,25
20130701|2013-07-10 07:30,10,101.425,101.6,101.425,101.6,33
20130701|2013-07-10 08:00,10,101.5,101.675,101.5,101.675,53
20130701|2013-07-10 08:30,10,101.6,101.7,101.6,101.625,53
20130701|2013-07-10 09:00,10,101.625,101.85,101.6,101.825,419
20130701|2013-07-10 09:30,10,101.8,101.9,101.7,101.725,559
20130701|2013-07-10 10:00,10,101.75,101.8,101.5,101.6,143
20130701|2013-07-10 10:30,10,101.625,101.7,101.475,101.575,127
20130701|2013-07-10 11:00,10,101.625,101.625,101.425,101.525,340
20130701|2013-07-10 11:30,10,101.525,101.85,101.5,101.8,578
20130701|2013-07-10 12:00,10,101.8,101.95,101.675,101.825,263
20130701|2013-07-10 12:30,10,101.825,101.975,101.75,101.925,466
20130701|2013-07-10 13:00,10,101.9,102.05,101.875,102,317
20130701|2013-07-10 13:30,10,102.025,102.15,101.975,102.15,171
20130701|2013-07-10 14:00,10,102.125,102.2,102,102,48
20130701|2013-07-10 14:30,10,102,102.25,102,102.225,74
20130701|2013-07-10 15:00,10,102.175,102.2,101.875,101.95,200
20130701|2013-07-10 15:30,10,102,102.1,102,102,23
20130701|2013-07-10 17:00,11,102.125,102.125,102.125,102.125,2
20130701|2013-07-10 17:30,11,102.025,102.025,102.025,102.025,1
20130701|2013-07-10 18:00,11,102.1,102.1,102.1,102.1,1
20130701|2013-07-10 20:30,11,102.075,102.1,102.075,102.1,10
20130701|2013-07-10 22:30,11,102,102,102,102,13
20130701|2013-07-10 23:30,11,101.9,101.9,101.9,101.9,3
20130701|2013-07-11 02:30,11,102,102,102,102,2
20130701|2013-07-11 05:30,11,102,102,102,102,1
20130701|2013-07-11 06:00,11,102,102,102,102,1
20130701|2013-07-11 06:30,11,102,102.025,102,102.025,2
20130701|2013-07-11 07:00,11,101.975,102,101.95,101.95,164
20130701|2013-07-11 07:30,11,102,102.15,101.95,102.125,26
20130701|2013-07-11 08:00,11,102.125,102.125,102.05,102.1,35
20130701|2013-07-11 08:30,11,102.1,102.15,102.1,102.15,25
20130701|2013-07-11 09:00,11,102.125,102.225,101.875,101.975,608
20130701|2013-07-11 09:30,11,101.95,102.3,101.925,102.175,477
20130701|2013-07-11 10:00,11,102.15,102.325,102.125,102.275,231
20130701|2013-07-11 10:30,11,102.275,102.375,102.25,102.35,228
20130701|2013-07-11 11:00,11,102.325,102.35,102.15,102.35,100
20130701|2013-07-11 11:30,11,102.35,102.35,102.25,102.325,23
20130701|2013-07-11 12:00,11,102.35,102.35,102.175,102.25,86
20130701|2013-07-11 12:30,11,102.225,102.35,102.2,102.225,214
20130701|2013-07-11 13:00,11,102.225,102.3,102.2,102.3,149
20130701|2013-07-11 13:30,11,102.3,102.3,102.25,102.25,15
20130701|2013-07-11 14:30,11,102.225,102.25,102.075,102.075,132
20130701|2013-07-11 15:00,11,102.125,102.125,102.1,102.1,13
20130701|2013-07-11 15:30,11,102.125,102.125,102.1,102.1,8
20130701|2013-07-11 18:00,12,102.025,102.025,102,102,4
20130701|2013-07-11 18:30,12,102.05,102.1,102.05,102.1,2
20130701|2013-07-11 19:00,12,102.025,102.025,102.025,102.025,2
20130701|2013-07-11 21:00,12,102.175,102.175,102.175,102.175,1
20130701|2013-07-12 00:30,12,102.025,102.025,101.975,101.975,13
20130701|2013-07-12 01:30,12,101.95,101.95,101.95,101.95,7
20130701|2013-07-12 02:00,12,101.95,102,101.95,101.95,5
20130701|2013-07-12 04:00,12,101.925,101.925,101.9,101.9,7
20130701|2013-07-12 04:30,12,101.925,101.925,101.925,101.925,1
20130701|2013-07-12 05:30,12,102.025,102.025,102.025,102.025,3
20130701|2013-07-12 06:00,12,102,102,102,102,25
20130701|2013-07-12 06:30,12,102,102,101.925,101.95,13
20130701|2013-07-12 07:00,12,102.15,102.15,101.975,101.975,14
20130701|2013-07-12 07:30,12,101.975,102.15,101.975,102.15,6
20130701|2013-07-12 08:00,12,102,102.1,101.975,102.1,22
20130701|2013-07-12 08:30,12,102.025,102.025,101.975,101.975,32
20130701|2013-07-12 09:00,12,102.05,102.075,101.8,102.05,228
20130701|2013-07-12 09:30,12,102.05,102.05,101.925,101.95,146
20130701|2013-07-12 10:00,12,101.925,102,101.875,102,74
20130701|2013-07-12 10:30,12,102,102.075,102,102,231
20130701|2013-07-12 11:00,12,102,102,101.925,102,127
20130701|2013-07-12 11:30,12,101.975,102.1,101.975,102.1,57
20130701|2013-07-12 12:00,12,102.1,102.15,102.075,102.15,54
20130701|2013-07-12 12:30,12,102.125,102.175,102,102.075,218
20130701|2013-07-12 13:00,12,102.05,102.2,102.05,102.175,102
20130701|2013-07-12 13:30,12,102.15,102.2,102.1,102.15,36
20130701|2013-07-15 09:00,15,102.4,102.5,102.375,102.475,724
20130701|2013-07-15 09:30,15,102.45,102.5,102.325,102.375,416
20130701|2013-07-15 10:00,15,102.375,102.375,102.15,102.325,807
20130701|2013-07-15 10:30,15,102.3,102.325,102.25,102.3,91
20130701|2013-07-15 11:00,15,102.3,102.325,102.25,102.3,31
20130701|2013-07-15 11:30,15,102.275,102.325,102.25,102.3,75
20130801|2012-09-17 11:30,17,96.9,96.95,96.9,96.95,11
20130801|2012-09-17 12:00,17,97.05,97.1,97.05,97.1,2
20130801|2012-09-17 12:30,17,96.8,96.8,96.7,96.7,7
20130801|2012-09-17 13:00,17,96.625,96.625,96.5,96.525,12
20130801|2012-09-17 13:30,17,96.525,96.525,96.525,96.525,1
20130801|2012-09-17 15:30,17,96.5,96.5,96.5,96.5,1
20130801|2012-09-18 08:30,18,96.8,96.8,96.8,96.8,2
20130801|2012-09-18 09:00,18,96.95,97.25,96.95,96.95,7
20130801|2012-09-18 09:30,18,96.975,96.975,96.975,96.975,1
20130801|2012-09-18 10:00,18,96.7,96.7,96.7,96.7,1
20130801|2012-09-18 11:30,18,96.7,96.7,96.7,96.7,5
20130801|2012-09-18 12:00,18,96.6,96.6,96.6,96.6,1
20130801|2012-09-18 12:30,18,96.425,96.425,96.3,96.3,9
20130801|2012-09-18 13:00,18,96.4,96.4,96.4,96.4,1
20130801|2012-09-18 13:30,18,96.375,96.375,96.375,96.375,1
20130801|2012-09-19 07:30,19,96.2,96.2,96.2,96.2,1
20130801|2012-09-19 08:30,19,96.2,96.2,96.2,96.2,2
20130801|2012-09-19 09:00,19,96.2,96.2,96.2,96.2,2
20130801|2012-09-19 09:30,19,96.4,96.55,96.4,96.55,2
20130801|2012-09-19 11:00,19,96.55,96.675,96.55,96.675,2
20130801|2012-09-19 12:00,19,96.5,96.5,96.5,96.5,1
20130801|2012-09-19 12:30,19,96.75,96.75,96.75,96.75,3
20130801|2012-09-19 13:00,19,96.775,96.9,96.75,96.9,4
20130801|2012-09-19 14:00,19,96.75,96.75,96.55,96.55,2
20130801|2012-09-19 14:30,19,96.5,96.5,96.1,96.1,11
20130801|2012-09-19 15:00,19,96.65,96.65,96.65,96.65,2
20130801|2012-09-19 15:30,19,96.4,96.4,96.4,96.4,1
20130801|2012-09-20 04:00,20,96.4,96.4,96.4,96.4,1
20130801|2012-09-20 04:30,20,96.4,96.4,96.4,96.4,1
20130801|2012-09-20 07:30,20,96.5,96.5,96.5,96.5,1
20130801|2012-09-20 08:00,20,96.5,96.5,96.5,96.5,2
20130801|2012-09-20 08:30,20,96.5,96.5,96.5,96.5,1
20130801|2012-09-20 09:30,20,96.4,96.4,96.4,96.4,1
20130801|2012-09-20 10:00,20,96.45,96.45,96.45,96.45,10
20130801|2012-09-20 10:30,20,96.4,96.4,96.4,96.4,2
20130801|2012-09-20 11:30,20,96.625,96.625,96.625,96.625,1
20130801|2012-09-20 13:00,20,96.625,96.625,96.5,96.5,5
20130801|2012-09-21 03:00,21,96.75,96.75,96.75,96.75,1
20130801|2012-09-21 08:00,21,96.9,97,96.9,97,5
20130801|2012-09-21 08:30,21,97.125,97.15,97.125,97.15,3
20130801|2012-09-21 09:30,21,97.15,97.3,97.15,97.3,2
20130801|2012-09-21 10:00,21,96.9,96.9,96.9,96.9,2
20130801|2012-09-21 11:00,21,96.925,96.925,96.875,96.875,5
20130801|2012-09-21 11:30,21,96.95,96.95,96.925,96.925,3
20130801|2012-09-21 12:00,21,97.125,97.15,97.125,97.15,7
20130801|2012-09-21 12:30,21,97.05,97.05,97.05,97.05,1
20130801|2012-09-21 13:00,21,97.1,97.1,97,97,3
20130801|2012-09-24 09:00,24,96.875,96.875,96.875,96.875,1
20130801|2012-09-24 09:30,24,96.875,96.9,96.825,96.9,4
20130801|2012-09-24 10:30,24,96.775,96.8,96.675,96.7,5
20130801|2012-09-24 11:00,24,96.775,97,96.775,97,11
20130801|2012-09-24 11:30,24,97,97,97,97,1
20130801|2012-09-24 12:30,24,97,97,97,97,2
20130801|2012-09-24 13:00,24,97,97,96.9,96.9,4
20130801|2012-09-24 13:30,24,96.825,96.825,96.7,96.7,10
20130801|2012-09-25 08:00,25,96.95,96.95,96.9,96.9,2
20130801|2012-09-25 08:30,25,97,97.1,97,97.1,2
20130801|2012-09-25 09:00,25,97.1,97.1,97.1,97.1,4
20130801|2012-09-25 10:00,25,96.9,96.95,96.7,96.7,5
20130801|2012-09-25 10:30,25,96.7,97.05,96.7,97.05,9
20130801|2012-09-25 11:00,25,96.975,97.075,96.975,97.075,3
20130801|2012-09-25 11:30,25,97.075,97.075,96.85,96.85,9
20130801|2012-09-25 12:30,25,96.8,96.8,96.675,96.675,9
20130801|2012-09-25 13:30,25,96.65,96.65,96.65,96.65,1
20130801|2012-09-26 07:00,26,96.525,96.525,96.525,96.525,2
20130801|2012-09-26 10:00,26,96.4,96.4,96.3,96.3,4
20130801|2012-09-26 10:30,26,96.05,96.05,95.725,95.725,10
20130801|2012-09-26 11:00,26,95.7,95.725,95.6,95.6,8
20130801|2012-09-26 11:30,26,95.6,95.65,95.6,95.65,5
20130801|2012-09-26 12:00,26,95.675,95.675,95.675,95.675,1
20130801|2012-09-26 12:30,26,96,96,96,96,1
20130801|2012-09-26 13:00,26,95.825,96.025,95.7,96.025,21
20130801|2012-09-26 13:30,26,95.8,95.8,95.7,95.7,2
20130801|2012-09-26 14:00,26,95.9,95.9,95.9,95.9,4
20130801|2012-09-26 14:30,26,96.05,96.05,96.05,96.05,1
20130801|2012-09-26 15:00,26,96.25,96.3,96.25,96.3,4
20130801|2012-09-27 03:30,27,95.875,95.875,95.875,95.875,1
20130801|2012-09-27 07:30,27,95.9,95.9,95.875,95.875,3
20130801|2012-09-27 08:00,27,95.875,95.875,95.875,95.875,1
20130801|2012-09-27 08:30,27,96.1,96.1,96.1,96.1,1
20130801|2012-09-27 09:00,27,95.975,96,95.975,96,4
20130801|2012-09-27 10:00,27,95.8,95.8,95.8,95.8,1
20130801|2012-09-27 11:30,27,95.75,95.75,95.75,95.75,2
20130801|2012-09-27 12:00,27,95.75,95.75,95.75,95.75,2
20130801|2012-09-27 12:30,27,95.7,95.9,95.7,95.9,3
20130801|2012-09-27 13:00,27,96,96,95.85,95.85,10
20130801|2012-09-27 13:30,27,95.85,95.85,95.85,95.85,1
20130801|2012-09-27 14:00,27,95.625,95.625,95.5,95.5,8
20130801|2012-09-27 15:00,27,95.85,95.85,95.85,95.85,2
20130801|2012-09-28 07:30,28,95.85,96.65,95.85,96.65,12
20130801|2012-09-28 08:00,28,96.525,96.55,96.275,96.55,7
20130801|2012-09-28 09:30,28,96.425,96.65,96.425,96.575,36
20130801|2012-09-28 10:00,28,96.65,96.975,96.65,96.975,38
20130801|2012-09-28 10:30,28,96.825,97.2,96.825,97.2,22
20130801|2012-09-28 11:00,28,96.85,96.85,96.8,96.8,2
20130801|2012-09-28 11:30,28,96.85,96.95,96.85,96.95,12
20130801|2012-09-28 12:00,28,96.9,96.95,96.8,96.925,87
20130801|2012-09-28 12:30,28,96.95,96.95,96.9,96.95,16
20130801|2012-09-28 13:00,28,96.95,96.95,96.95,96.95,3
20130801|2012-09-28 13:30,28,96.825,96.825,96.825,96.825,4
20130801|2012-10-01 09:00,1,97,97.625,97,97.625,26
20130801|2012-10-01 09:30,1,97.75,97.975,97.75,97.975,32
20130801|2012-10-01 10:00,1,98,98.2,98,98.15,69
20130801|2012-10-01 10:30,1,98.15,98.2,98.125,98.2,18
20130801|2012-10-01 11:00,1,98.2,98.25,98.1,98.15,20
20130801|2012-10-01 11:30,1,98.1,98.15,98,98,23
20130801|2012-10-01 12:00,1,98,98.125,98,98.125,17
20130801|2012-10-01 12:30,1,98.025,98.175,98.025,98.175,24
20130801|2012-10-01 13:30,1,98.125,98.25,98.125,98.25,8
20130801|2012-10-01 21:00,2,98.2,98.2,98.2,98.2,2
20130801|2012-10-02 01:30,2,98.25,98.25,98.25,98.25,2
20130801|2012-10-02 02:30,2,98.25,98.25,98.25,98.25,1
20130801|2012-10-02 06:00,2,98.275,98.3,98.275,98.3,2
20130801|2012-10-02 06:30,2,98.25,98.25,98.25,98.25,1
20130801|2012-10-02 07:00,2,98.3,98.325,98.3,98.3,11
20130801|2012-10-02 07:30,2,98.275,98.325,98.225,98.225,6
20130801|2012-10-02 08:00,2,98.25,98.4,98.25,98.4,8
20130801|2012-10-02 08:30,2,98.25,98.25,98.15,98.15,5
20130801|2012-10-02 09:00,2,98.2,98.4,98.2,98.4,24
20130801|2012-10-02 09:30,2,98.375,98.95,98.325,98.95,158
20130801|2012-10-02 10:00,2,98.925,99.3,98.925,99.3,89
20130801|2012-10-02 10:30,2,99.125,99.125,99.125,99.125,1
20130801|2012-10-02 11:00,2,98.825,98.825,98.75,98.75,10
20130801|2012-10-02 11:30,2,98.75,98.75,98.7,98.7,3
20130801|2012-10-02 12:00,2,98.7,98.7,98.675,98.675,5
20130801|2012-10-02 12:30,2,98.775,98.825,98.75,98.825,9
20130801|2012-10-02 13:00,2,98.75,98.775,98.7,98.7,4
20130801|2012-10-02 14:00,2,98.65,98.65,98.65,98.65,1
20130801|2012-10-02 14:30,2,98.6,98.6,98.6,98.6,1
20130801|2012-10-02 15:00,2,98.625,98.625,98.625,98.625,2
20130801|2012-10-02 15:30,2,98.55,98.55,98.55,98.55,1
20130801|2012-10-02 22:30,3,98.675,98.675,98.675,98.675,2
20130801|2012-10-03 06:30,3,99,99,99,99,2
20130801|2012-10-03 07:30,3,98.7,98.7,98.7,98.7,1
20130801|2012-10-03 10:00,3,98.45,98.7,98.35,98.7,42
20130801|2012-10-03 10:30,3,98.55,98.7,98.55,98.675,11
20130801|2012-10-03 11:00,3,98.65,98.7,98.625,98.7,32
20130801|2012-10-03 11:30,3,98.6,98.725,98.6,98.725,14
20130801|2012-10-03 12:00,3,98.5,98.5,98,98.4,5
20130801|2012-10-03 12:30,3,98.2,98.375,98.125,98.375,15
20130801|2012-10-03 14:30,3,98.175,98.175,98.175,98.175,1
20130801|2012-10-04 05:30,4,98.5,98.5,98.5,98.5,1
20130801|2012-10-04 08:00,4,98.6,98.6,98.6,98.6,1
20130801|2012-10-04 08:30,4,98.6,98.6,98.6,98.6,2
20130801|2012-10-04 09:00,4,98.75,98.875,98.725,98.875,8
20130801|2012-10-04 10:00,4,98.75,98.75,98.675,98.675,17
20130801|2012-10-04 11:00,4,98.2,98.2,98.075,98.1,5
20130801|2012-10-04 11:30,4,98.125,98.125,98.075,98.125,9
20130801|2012-10-04 12:00,4,98.2,98.3,98.05,98.275,19
20130801|2012-10-04 12:30,4,98.3,98.4,97.8,97.8,4
20130801|2012-10-04 13:00,4,97.75,97.8,97.7,97.7,21
20130801|2012-10-04 14:30,4,97.55,97.75,97.55,97.75,6
20130801|2012-10-05 08:30,5,98.3,98.3,98.075,98.275,14
20130801|2012-10-05 09:00,5,98.375,98.55,98.375,98.525,31
20130801|2012-10-05 10:30,5,98.6,98.6,98.4,98.4,8
20130801|2012-10-05 11:00,5,98.1,98.5,98.1,98.5,4
20130801|2012-10-05 11:30,5,98.525,98.525,98.45,98.45,9
20130801|2012-10-05 12:00,5,98.55,98.6,98.55,98.6,2
20130801|2012-10-05 12:30,5,98.6,98.65,98.525,98.55,79
20130801|2012-10-05 13:00,5,98.7,98.875,98.675,98.7,36
20130801|2012-10-05 13:30,5,98.7,98.7,98.45,98.45,25
20130801|2012-10-08 09:30,8,98.675,98.675,98.675,98.675,12
20130801|2012-10-08 10:00,8,98.55,98.55,98.4,98.4,10
20130801|2012-10-08 10:30,8,98.6,98.65,98.6,98.65,4
20130801|2012-10-08 11:00,8,98.45,98.7,98.45,98.65,6
20130801|2012-10-08 11:30,8,98.5,98.5,98.4,98.4,15
20130801|2012-10-08 12:00,8,98.5,98.5,98.325,98.45,16
20130801|2012-10-08 12:30,8,98.3,98.3,97.975,98.275,53
20130801|2012-10-08 13:00,8,98.2,98.275,98.1,98.1,36
20130801|2012-10-08 14:30,8,98.15,98.15,98.125,98.125,2
20130801|2012-10-08 15:30,8,98.1,98.1,98.1,98.1,1
20130801|2012-10-09 07:30,9,98,98,98,98,1
20130801|2012-10-09 08:00,9,97.6,97.6,97.275,97.275,12
20130801|2012-10-09 08:30,9,98,98,98,98,1
20130801|2012-10-09 09:00,9,98.15,98.15,98.075,98.1,6
20130801|2012-10-09 09:30,9,98.1,98.1,98.1,98.1,1
20130801|2012-10-09 10:00,9,98.2,98.3,98.15,98.3,42
20130801|2012-10-09 10:30,9,98.3,98.6,98.3,98.6,31
20130801|2012-10-09 11:00,9,98.575,98.7,98.575,98.7,14
20130801|2012-10-09 11:30,9,98.7,98.7,98.6,98.6,17
20130801|2012-10-09 12:00,9,98.6,98.675,98.525,98.675,8
20130801|2012-10-09 12:30,9,98.7,99,98.6,98.875,64
20130801|2012-10-09 13:00,9,99,99.025,98.8,98.8,16
20130801|2012-10-09 13:30,9,98.725,98.725,98.55,98.55,51
20130801|2012-10-09 14:00,9,98.8,98.85,98.8,98.85,3
20130801|2012-10-09 15:00,9,98.75,98.75,98.75,98.75,1
20130801|2012-10-10 07:30,10,98.825,98.825,98.825,98.825,2
20130801|2012-10-10 08:00,10,98.7,98.7,98.7,98.7,1
20130801|2012-10-10 08:30,10,98.85,98.95,98.85,98.95,11
20130801|2012-10-10 09:00,10,98.95,99.15,98.95,98.95,20
20130801|2012-10-10 09:30,10,99,99.175,98.95,99,98
20130801|2012-10-10 10:00,10,99,99,98.975,98.975,11
20130801|2012-10-10 10:30,10,99,99.1,98.95,99,116
20130801|2012-10-10 11:00,10,99,99.075,99,99,30
20130801|2012-10-10 11:30,10,98.975,99.025,98.925,99.025,15
20130801|2012-10-10 12:00,10,99.025,99.025,99,99.025,15
20130801|2012-10-10 12:30,10,99.025,99.2,98.875,99.2,53
20130801|2012-10-10 13:00,10,99.175,99.25,99.175,99.2,12
20130801|2012-10-10 13:30,10,99.275,99.3,99.275,99.3,4
20130801|2012-10-10 14:00,10,99.225,99.225,99.175,99.175,3
20130801|2012-10-10 15:00,10,99.1,99.1,98.85,98.975,12
20130801|2012-10-10 17:00,11,98.95,98.95,98.65,98.65,4
20130801|2012-10-10 17:30,11,98.65,98.65,98.65,98.65,3
20130801|2012-10-11 07:00,11,98.8,98.8,98.8,98.8,1
20130801|2012-10-11 07:30,11,99.175,99.275,99.175,99.275,3
20130801|2012-10-11 08:00,11,99.375,99.5,99.375,99.5,17
20130801|2012-10-11 08:30,11,99.5,99.5,99.375,99.5,10
20130801|2012-10-11 09:00,11,99.4,99.6,99.4,99.6,46
20130801|2012-10-11 09:30,11,99.6,99.775,99.55,99.625,43
20130801|2012-10-11 10:00,11,99.7,99.775,99.55,99.75,11
20130801|2012-10-11 10:30,11,99.75,99.75,99.625,99.65,11
20130801|2012-10-11 11:00,11,99.7,99.7,99.2,99.425,38
20130801|2012-10-11 11:30,11,99.35,99.35,99.3,99.35,10
20130801|2012-10-11 12:00,11,99.475,99.65,99.45,99.65,17
20130801|2012-10-11 12:30,11,99.65,100,99.65,99.925,207
20130801|2012-10-11 13:00,11,99.975,100.05,99.9,99.9,168
20130801|2012-10-11 13:30,11,99.9,99.9,99.9,99.9,7
20130801|2012-10-11 14:00,11,99.9,99.925,99.825,99.825,10
20130801|2012-10-11 14:30,11,99.85,99.9,99.85,99.9,4
20130801|2012-10-11 15:00,11,99.9,100,99.9,100,19
20130801|2012-10-12 08:00,12,99.75,99.8,99.75,99.775,5
20130801|2012-10-12 08:30,12,99.725,99.725,99.725,99.725,1
20130801|2012-10-12 09:00,12,100,100,99.9,99.95,15
20130801|2012-10-12 09:30,12,100,100,100,100,7
20130801|2012-10-12 10:00,12,99.725,99.725,99.625,99.625,11
20130801|2012-10-12 10:30,12,99.55,99.725,99.5,99.5,130
20130801|2012-10-12 11:00,12,99.55,99.55,99.5,99.5,4
20130801|2012-10-12 11:30,12,99.525,99.525,99.525,99.525,3
20130801|2012-10-12 12:00,12,99.55,99.55,99.55,99.55,1
20130801|2012-10-12 12:30,12,99.575,99.7,99.45,99.5,77
20130801|2012-10-12 13:00,12,99.5,99.5,99.275,99.3,31
20130801|2012-10-12 13:30,12,99.3,99.3,99.1,99.1,51
20130801|2012-10-15 09:00,15,99.1,99.125,98.5,98.5,35
20130801|2012-10-15 09:30,15,98.425,98.725,98.425,98.725,4
20130801|2012-10-15 10:00,15,98.5,98.55,98.5,98.55,4
20130801|2012-10-15 10:30,15,98.575,98.675,98.575,98.65,5
20130801|2012-10-15 11:00,15,98.675,98.8,98.675,98.8,4
20130801|2012-10-15 11:30,15,98.9,98.9,98.9,98.9,1
20130801|2012-10-15 12:00,15,98.825,98.825,98.8,98.8,2
20130801|2012-10-15 12:30,15,98.825,98.825,98.7,98.725,20
20130801|2012-10-15 13:00,15,98.7,98.725,98.65,98.65,8
20130801|2012-10-15 13:30,15,98.65,98.725,98.65,98.725,5
20130801|2012-10-15 14:30,15,98.675,98.725,98.675,98.725,2
20130801|2012-10-15 15:30,15,98.75,98.75,98.75,98.75,4
20130801|2012-10-15 18:30,16,98.65,98.65,98.65,98.65,1
20130801|2012-10-15 21:00,16,98.65,98.65,98.65,98.65,1
20130801|2012-10-15 21:30,16,98.75,98.75,98.75,98.75,1
20130801|2012-10-15 22:00,16,98.75,98.75,98.75,98.75,1
20130801|2012-10-16 03:00,16,98.75,98.75,98.75,98.75,1
20130801|2012-10-16 05:00,16,98.75,98.75,98.75,98.75,2
20130801|2012-10-16 07:00,16,98.7,98.7,98.7,98.7,4
20130801|2012-10-16 07:30,16,98.7,98.75,98.675,98.75,19
20130801|2012-10-16 08:00,16,98.75,98.875,98.625,98.875,13
20130801|2012-10-16 08:30,16,98.975,99.05,98.925,98.925,9
20130801|2012-10-16 09:00,16,98.875,98.875,98.875,98.875,3
20130801|2012-10-16 09:30,16,98.9,98.9,98.825,98.825,8
20130801|2012-10-16 10:00,16,99,99.05,98.975,99.05,17
20130801|2012-10-16 10:30,16,98.875,99.05,98.875,99.05,4
20130801|2012-10-16 11:00,16,99.1,99.1,99.1,99.1,1
20130801|2012-10-16 11:30,16,99,99,98.9,98.9,4
20130801|2012-10-16 12:00,16,98.875,98.925,98.875,98.925,7
20130801|2012-10-16 12:30,16,98.925,98.925,98.8,98.8,104
20130801|2012-10-16 13:00,16,98.6,98.6,98.575,98.575,2
20130801|2012-10-16 14:00,16,98.65,98.65,98.65,98.65,2
20130801|2012-10-17 09:00,17,98.65,98.65,98.55,98.55,2
20130801|2012-10-17 09:30,17,98.4,98.4,98.325,98.325,5
20130801|2012-10-17 11:30,17,98.575,98.85,98.575,98.85,46
20130801|2012-10-17 12:00,17,98.825,98.825,98.775,98.775,15
20130801|2012-10-17 12:30,17,98.85,99.025,98.85,99,38
20130801|2012-10-17 13:00,17,98.95,98.95,98.95,98.95,2
20130801|2012-10-17 13:30,17,98.9,98.9,98.9,98.9,4
20130801|2012-10-17 14:30,17,98.8,98.8,98.8,98.8,1
20130801|2012-10-18 07:30,18,98.9,98.9,98.9,98.9,2
20130801|2012-10-18 08:30,18,98.9,98.9,98.9,98.9,1
20130801|2012-10-18 09:00,18,98.825,98.95,98.775,98.95,10
20130801|2012-10-18 09:30,18,99,99.05,98.825,98.825,11
20130801|2012-10-18 10:00,18,98.95,99.025,98.95,98.95,24
20130801|2012-10-18 10:30,18,98.95,98.95,98.925,98.925,3
20130801|2012-10-18 11:00,18,99.05,99.05,98.95,98.95,6
20130801|2012-10-18 11:30,18,99.1,99.1,99.1,99.1,1
20130801|2012-10-18 12:30,18,99.275,99.35,99.1,99.35,68
20130801|2012-10-18 13:00,18,99.35,99.35,99.35,99.35,1
20130801|2012-10-18 13:30,18,99.225,99.3,99.175,99.175,21
20130801|2012-10-18 14:00,18,99.225,99.275,99.225,99.275,3
20130801|2012-10-18 15:00,18,99.325,99.325,99.325,99.325,2
20130801|2012-10-19 07:30,19,99.325,99.325,99.3,99.3,2
20130801|2012-10-19 08:00,19,99.35,99.5,99.35,99.5,3
20130801|2012-10-19 08:30,19,99.4,99.4,99.4,99.4,1
20130801|2012-10-19 09:00,19,99.475,99.55,99.475,99.475,56
20130801|2012-10-19 09:30,19,99.525,99.55,99.45,99.45,23
20130801|2012-10-19 10:00,19,99.5,99.6,99.5,99.55,57
20130801|2012-10-19 10:30,19,99.525,99.525,99.35,99.35,26
20130801|2012-10-19 11:00,19,99.4,99.4,99.325,99.325,3
20130801|2012-10-19 11:30,19,99.375,99.4,99.35,99.4,7
20130801|2012-10-19 12:00,19,99.375,99.375,99.225,99.3,81
20130801|2012-10-19 12:30,19,99.275,99.3,99.225,99.3,101
20130801|2012-10-19 13:00,19,99.25,99.25,99.15,99.2,69
20130801|2012-10-22 09:00,22,99.15,99.25,99.15,99.2,4
20130801|2012-10-22 09:30,22,99.4,99.4,99.325,99.325,2
20130801|2012-10-22 10:00,22,99.175,99.225,98.825,98.85,26
20130801|2012-10-22 10:30,22,99.025,99.15,99.025,99.125,9
20130801|2012-10-22 11:00,22,99.25,99.35,99.2,99.275,40
20130801|2012-10-22 11:30,22,99.35,99.35,99.3,99.3,7
20130801|2012-10-22 12:00,22,99.35,99.475,99.325,99.475,17
20130801|2012-10-22 12:30,22,99.475,99.5,99.45,99.45,5
20130801|2012-10-22 13:00,22,99.35,99.35,99.35,99.35,1
20130801|2012-10-22 13:30,22,99.3,99.3,99.15,99.15,8
20130801|2012-10-22 14:00,22,98.925,99.1,98.875,99.1,10
20130801|2012-10-22 14:30,22,99.1,99.225,99.1,99.225,4
20130801|2012-10-22 15:00,22,99.1,99.1,99.1,99.1,1
20130801|2012-10-22 15:30,22,99.2,99.2,99.2,99.2,1
20130801|2012-10-23 08:00,23,99.2,99.2,99.2,99.2,1
20130801|2012-10-23 08:30,23,98.975,98.975,98.95,98.95,2
20130801|2012-10-23 09:00,23,98.875,98.975,98.85,98.975,47
20130801|2012-10-23 09:30,23,98.7,98.7,98.475,98.65,20
20130801|2012-10-23 10:00,23,98.7,98.75,98.7,98.7,12
20130801|2012-10-23 10:30,23,98.875,98.925,98.7,98.725,7
20130801|2012-10-23 11:00,23,98.825,98.825,98.8,98.8,3
20130801|2012-10-23 11:30,23,98.9,98.975,98.9,98.975,5
20130801|2012-10-23 12:00,23,99,99,99,99,3
20130801|2012-10-23 12:30,23,98.925,99.1,98.8,99.1,12
20130801|2012-10-23 13:00,23,98.975,98.975,98.975,98.975,1
20130801|2012-10-23 14:30,23,99.025,99.025,99.025,99.025,1
20130801|2012-10-23 20:00,24,98.7,98.7,98.7,98.7,1
20130801|2012-10-24 03:00,24,98.85,98.85,98.85,98.85,3
20130801|2012-10-24 04:00,24,98.875,98.9,98.875,98.9,2
20130801|2012-10-24 08:00,24,98.65,98.65,98.55,98.65,36
20130801|2012-10-24 08:30,24,98.6,98.6,98.6,98.6,1
20130801|2012-10-24 09:00,24,98.7,98.9,98.625,98.9,21
20130801|2012-10-24 09:30,24,99.025,99.05,99.025,99.05,3
20130801|2012-10-24 10:00,24,99.1,99.15,98.95,98.95,10
20130801|2012-10-24 10:30,24,99.125,99.125,98.95,98.975,41
20130801|2012-10-24 11:00,24,99.15,99.15,98.975,99.15,14
20130801|2012-10-24 11:30,24,99.225,99.375,99.225,99.35,10
20130801|2012-10-24 12:00,24,99.375,99.425,99.275,99.275,5
20130801|2012-10-24 12:30,24,99.375,99.45,99.35,99.4,13
20130801|2012-10-24 13:00,24,99.4,99.4,99.375,99.375,4
20130801|2012-10-25 09:00,25,99.025,99.175,98.975,99.025,174
20130801|2012-10-25 09:30,25,99.025,99.025,99,99,6
20130801|2012-10-25 10:00,25,99,99,99,99,3
20130801|2012-10-25 10:30,25,98.9,98.975,98.85,98.975,10
20130801|2012-10-25 11:00,25,98.975,99.025,98.95,98.95,60
20130801|2012-10-25 11:30,25,99.025,99.025,99.025,99.025,2
20130801|2012-10-25 12:00,25,98.9,98.9,98.9,98.9,1
20130801|2012-10-25 12:30,25,99.025,99.25,99.025,99.25,6
20130801|2012-10-25 13:00,25,99.225,99.225,99.075,99.075,26
20130801|2012-10-25 14:00,25,99.075,99.175,99.075,99.175,7
20130801|2012-10-25 15:00,25,99.075,99.075,99,99,11
20130801|2012-10-25 15:30,25,99,99,98.9,98.9,13
20130801|2012-10-26 05:00,26,98.975,99,98.975,99,2
20130801|2012-10-26 05:30,26,99,99,99,99,7
20130801|2012-10-26 06:00,26,99,99,99,99,3
20130801|2012-10-26 06:30,26,99,99,99,99,16
20130801|2012-10-26 07:00,26,99.1,99.1,99.1,99.1,1
20130801|2012-10-26 09:00,26,99.05,99.1,99.05,99.1,2
20130801|2012-10-26 09:30,26,99.1,99.275,98.85,98.85,24
20130801|2012-10-26 10:00,26,98.8,98.85,98.8,98.85,17
20130801|2012-10-26 11:00,26,99.1,99.1,99.1,99.1,1
20130801|2012-10-26 11:30,26,98.9,98.95,98.9,98.95,2
20130801|2012-10-26 12:00,26,99.025,99.025,99,99,3
20130801|2012-10-26 12:30,26,99.025,99.125,99.025,99.125,5
20130801|2012-10-26 13:00,26,99.125,99.15,99.025,99.025,10
20130801|2012-10-26 13:30,26,98.975,99,98.975,99,6
20130801|2012-10-29 09:00,29,98.75,98.8,97.95,98.8,9
20130801|2012-10-29 09:30,29,98.35,98.5,98.35,98.5,2
20130801|2012-10-29 10:00,29,98.35,98.5,98.35,98.35,12
20130801|2012-10-29 10:30,29,98.3,98.3,98.3,98.3,1
20130801|2012-10-29 11:30,29,98.325,98.325,98.325,98.325,1
20130801|2012-10-29 12:30,29,98.6,98.775,98.6,98.7,10
20130801|2012-10-29 13:00,29,98.8,98.8,98.75,98.8,9
20130801|2012-10-29 13:30,29,98.825,98.825,98.825,98.825,1
20130801|2012-10-29 15:00,29,98.825,98.825,98.825,98.825,1
20130801|2012-10-29 15:30,29,98.825,98.825,98.825,98.825,3
20130801|2012-10-29 18:30,30,99.05,99.05,99.05,99.05,2
20130801|2012-10-30 07:30,30,98.9,98.9,98.9,98.9,1
20130801|2012-10-30 08:30,30,98.775,98.775,98.775,98.775,2
20130801|2012-10-30 09:00,30,99,99,98.95,98.95,21
20130801|2012-10-30 09:30,30,98.95,99.075,98.95,99.075,17
20130801|2012-10-30 10:00,30,99.125,99.2,99.125,99.15,27
20130801|2012-10-30 10:30,30,99.15,99.15,99.15,99.15,12
20130801|2012-10-30 11:00,30,99.175,99.35,99.175,99.3,22
20130801|2012-10-30 11:30,30,99.25,99.25,99.1,99.1,16
20130801|2012-10-30 12:00,30,99.1,99.2,99.1,99.2,2
20130801|2012-10-30 12:30,30,99.2,99.25,99.15,99.225,12
20130801|2012-10-30 13:00,30,99.2,99.25,99.2,99.25,7
20130801|2012-10-30 13:30,30,99.25,99.25,99.2,99.2,12
20130801|2012-10-30 14:00,30,99.1,99.1,99.05,99.05,4
20130801|2012-10-30 15:30,30,99.2,99.2,99.2,99.2,1
20130801|2012-10-30 17:00,31,99.2,99.2,99.2,99.2,2
20130801|2012-10-31 05:30,31,99.2,99.2,99.2,99.2,5
20130801|2012-10-31 08:00,31,99.05,99.05,98.975,99,31
20130801|2012-10-31 08:30,31,99.15,99.2,99.15,99.2,3
20130801|2012-10-31 09:00,31,99.175,99.375,99.175,99.3,62
20130801|2012-10-31 09:30,31,99.375,99.5,99.35,99.5,7
20130801|2012-10-31 10:00,31,99.35,99.55,99.35,99.45,19
20130801|2012-10-31 10:30,31,99.525,99.675,99.525,99.625,87
20130801|2012-10-31 11:00,31,99.625,99.625,99.45,99.45,40
20130801|2012-10-31 11:30,31,99.45,99.5,99.45,99.5,2
20130801|2012-10-31 12:00,31,99.525,99.525,99.4,99.4,5
20130801|2012-10-31 12:30,31,99.3,99.325,99.15,99.275,21
20130801|2012-10-31 13:00,31,99.225,99.225,99.1,99.1,9
20130801|2012-10-31 14:30,31,99,99,99,99,1
20130801|2012-10-31 15:30,31,99.225,99.225,99.225,99.225,1
20130801|2012-11-01 08:00,1,99.45,99.45,99.45,99.45,2
20130801|2012-11-01 08:30,1,99.5,99.5,99.5,99.5,1
20130801|2012-11-01 09:00,1,99.45,99.525,99.45,99.475,29
20130801|2012-11-01 09:30,1,99.5,99.575,99.425,99.425,48
20130801|2012-11-01 10:00,1,99.475,99.6,99.475,99.6,18
20130801|2012-11-01 10:30,1,99.55,99.65,99.55,99.65,5
20130801|2012-11-01 11:00,1,99.6,99.6,99.6,99.6,1
20130801|2012-11-01 12:00,1,99.25,99.3,99.1,99.1,4
20130801|2012-11-01 12:30,1,99.2,99.45,98.8,99.4,66
20130801|2012-11-01 13:00,1,99.475,99.475,99.2,99.2,13
20130801|2012-11-01 14:00,1,99.25,99.25,99.25,99.25,2
20130801|2012-11-01 14:30,1,99.25,99.25,99.25,99.25,1
20130801|2012-11-01 21:30,2,99.25,99.25,99.25,99.25,1
20130801|2012-11-01 23:00,2,99.25,99.25,99.25,99.25,1
20130801|2012-11-02 09:00,2,99.35,99.4,99.325,99.325,7
20130801|2012-11-02 09:30,2,99.325,99.325,99.325,99.325,45
20130801|2012-11-02 10:00,2,99.3,99.3,99.175,99.2,16
20130801|2012-11-02 10:30,2,99.2,99.2,99.15,99.2,28
20130801|2012-11-02 11:00,2,99.2,99.2,99.075,99.075,13
20130801|2012-11-02 11:30,2,99.075,99.075,98.95,99.05,24
20130801|2012-11-02 12:00,2,98.975,98.975,98.9,98.9,13
20130801|2012-11-02 12:30,2,98.975,99.275,98.85,99.275,69
20130801|2012-11-02 13:00,2,99.35,99.35,99.075,99.075,43
20130801|2012-11-02 13:30,2,99.075,99.075,99.075,99.075,3
20130801|2012-11-05 09:00,5,99.3,99.3,98.85,98.85,12
20130801|2012-11-05 09:30,5,98.875,99.075,98.85,99.075,12
20130801|2012-11-05 10:00,5,98.975,98.975,98.85,98.85,13
20130801|2012-11-05 10:30,5,98.875,98.875,98.775,98.775,16
20130801|2012-11-05 11:00,5,98.75,98.75,98.5,98.525,17
20130801|2012-11-05 11:30,5,98.575,98.7,98.25,98.475,66
20130801|2012-11-05 12:00,5,98.275,98.5,98.275,98.5,20
20130801|2012-11-05 12:30,5,98.5,98.55,98,98.15,38
20130801|2012-11-05 13:00,5,98.125,98.15,97.95,98,16
20130801|2012-11-05 15:30,5,98.025,98.025,98,98,2
20130801|2012-11-06 06:30,6,98.4,98.4,98.4,98.4,1
20130801|2012-11-06 07:30,6,98.2,98.2,98.2,98.2,2
20130801|2012-11-06 08:00,6,98.05,98.05,98,98,2
20130801|2012-11-06 08:30,6,97.9,97.9,97.775,97.775,5
20130801|2012-11-06 09:00,6,97.85,97.9,97.3,97.3,52
20130801|2012-11-06 09:30,6,97.25,97.475,97.25,97.475,33
20130801|2012-11-06 10:00,6,97.475,97.525,97.375,97.4,90
20130801|2012-11-06 10:30,6,97.45,97.65,97.375,97.625,133
20130801|2012-11-06 11:00,6,97.625,97.7,97.525,97.7,56
20130801|2012-11-06 11:30,6,97.7,97.8,97.7,97.8,59
20130801|2012-11-06 12:00,6,97.75,97.75,97.75,97.75,1
20130801|2012-11-06 12:30,6,97.8,97.9,97.8,97.875,104
20130801|2012-11-06 13:00,6,97.85,97.875,97.725,97.85,14
20130801|2012-11-06 13:30,6,97.85,97.85,97.775,97.775,2
20130801|2012-11-06 14:00,6,97.8,97.8,97.8,97.8,1
20130801|2012-11-06 14:30,6,97.85,97.85,97.85,97.85,2
20130801|2012-11-06 15:00,6,97.8,97.8,97.8,97.8,2
20130801|2012-11-07 04:30,7,97.7,97.7,97.7,97.7,1
20130801|2012-11-07 09:00,7,97.725,97.725,97.625,97.625,25
20130801|2012-11-07 09:30,7,97.65,97.975,97.65,97.95,64
20130801|2012-11-07 10:00,7,97.975,98.1,97.95,98.05,96
20130801|2012-11-07 10:30,7,98.05,98.125,98.025,98.025,58
20130801|2012-11-07 11:00,7,98.025,98.875,98,98.45,249
20130801|2012-11-07 11:30,7,98.4,98.625,98.4,98.6,60
20130801|2012-11-07 12:00,7,98.7,98.975,98.7,98.975,30
20130801|2012-11-07 12:30,7,98.925,99.225,98.85,99.025,85
20130801|2012-11-07 13:00,7,99.15,99.225,99.05,99.15,76
20130801|2012-11-07 13:30,7,99.2,99.2,99.1,99.1,13
20130801|2012-11-07 14:00,7,99.075,99.075,99.05,99.05,6
20130801|2012-11-07 14:30,7,99,99,99,99,2
20130801|2012-11-07 21:30,8,99.1,99.1,99.1,99.1,1
20130801|2012-11-08 06:30,8,99.05,99.05,99.05,99.05,1
20130801|2012-11-08 08:30,8,99.15,99.2,99.15,99.2,3
20130801|2012-11-08 09:00,8,99.15,99.225,99.1,99.15,20
20130801|2012-11-08 09:30,8,99.2,99.25,99.15,99.2,41
20130801|2012-11-08 10:00,8,99.1,99.2,99.1,99.2,11
20130801|2012-11-08 10:30,8,99.175,99.175,99.1,99.1,23
20130801|2012-11-08 11:00,8,99.125,99.125,99.025,99.125,20
20130801|2012-11-08 11:30,8,99.225,99.225,99.05,99.05,6
20130801|2012-11-08 12:00,8,99.075,99.3,98.975,99.3,25
20130801|2012-11-08 12:30,8,99.225,99.6,99.2,99.6,143
20130801|2012-11-08 13:00,8,99.575,99.6,99.475,99.5,48
20130801|2012-11-08 13:30,8,99.475,99.5,99.45,99.45,7
20130801|2012-11-08 14:00,8,99.45,99.45,99.3,99.3,30
20130801|2012-11-08 14:30,8,99.3,99.325,99.3,99.325,5
20130801|2012-11-08 18:30,9,99.475,99.475,99.475,99.475,1
20130801|2012-11-08 19:30,9,99.5,99.5,99.5,99.5,9
20130801|2012-11-09 06:00,9,99.5,99.5,99.5,99.5,19
20130801|2012-11-09 07:00,9,99.375,99.375,99.25,99.25,9
20130801|2012-11-09 07:30,9,99.25,99.25,99.25,99.25,12
20130801|2012-11-09 08:00,9,99.275,99.275,99.275,99.275,1
20130801|2012-11-09 08:30,9,99.4,99.5,99.4,99.475,5
20130801|2012-11-09 09:00,9,99.4,99.5,99.4,99.475,43
20130801|2012-11-09 09:30,9,99.475,99.475,99.45,99.45,6
20130801|2012-11-09 10:00,9,99.45,99.5,99.45,99.5,26
20130801|2012-11-09 10:30,9,99.5,99.55,99.475,99.475,59
20130801|2012-11-09 11:00,9,99.525,99.6,99.425,99.575,111
20130801|2012-11-09 11:30,9,99.525,99.55,99.45,99.5,23
20130801|2012-11-09 12:00,9,99.5,99.5,99.325,99.4,70
20130801|2012-11-09 12:30,9,99.475,99.8,99.425,99.75,226
20130801|2012-11-09 13:00,9,99.8,99.8,99.575,99.65,28
20130801|2012-11-09 13:30,9,99.55,99.6,99.5,99.5,24
20130801|2012-11-12 09:00,12,99.55,99.55,99.125,99.225,5
20130801|2012-11-12 09:30,12,99.2,99.2,99.175,99.175,24
20130801|2012-11-12 10:00,12,99.25,99.4,99.25,99.25,19
20130801|2012-11-12 10:30,12,99.25,99.325,99.125,99.175,123
20130801|2012-11-12 11:00,12,99.2,99.2,98.625,98.625,52
20130801|2012-11-12 11:30,12,98.55,98.775,98.45,98.6,23
20130801|2012-11-12 12:00,12,98.6,98.6,98.6,98.6,8
20130801|2012-11-12 12:30,12,98.7,98.775,98.55,98.675,69
20130801|2012-11-12 13:00,12,98.75,98.75,98.65,98.725,21
20130801|2012-11-12 13:30,12,98.65,98.65,98.65,98.65,2
20130801|2012-11-12 14:30,12,98.625,98.625,98.625,98.625,1
20130801|2012-11-12 19:00,13,98.575,98.575,98.55,98.55,8
20130801|2012-11-13 07:30,13,98.775,98.875,98.75,98.75,38
20130801|2012-11-13 08:00,13,98.725,98.725,98.725,98.725,1
20130801|2012-11-13 08:30,13,98.625,98.625,98.6,98.6,4
20130801|2012-11-13 09:00,13,98.5,98.925,98.5,98.925,13
20130801|2012-11-13 09:30,13,98.975,99.2,98.975,99.2,31
20130801|2012-11-13 10:00,13,99.225,99.25,99.15,99.175,61
20130801|2012-11-13 10:30,13,99.025,99.025,98.825,98.85,38
20130801|2012-11-13 11:00,13,98.725,98.725,98.45,98.45,21
20130801|2012-11-13 11:30,13,98.575,98.7,98.5,98.5,27
20130801|2012-11-13 12:00,13,98.45,98.65,98.4,98.525,27
20130801|2012-11-13 12:30,13,98.575,99.125,98.55,99.125,89
20130801|2012-11-13 13:00,13,99.075,99.075,98.6,98.6,71
20130801|2012-11-13 13:30,13,98.725,98.75,98.725,98.75,5
20130801|2012-11-13 14:00,13,98.65,98.65,98.65,98.65,2
20130801|2012-11-13 15:30,13,98.925,98.925,98.925,98.925,1
20130801|2012-11-14 07:30,14,99,99,99,99,1
20130801|2012-11-14 08:00,14,98.8,98.8,98.7,98.75,28
20130801|2012-11-14 08:30,14,98.525,98.525,98.4,98.475,18
20130801|2012-11-14 09:00,14,98.4,98.45,98.4,98.45,10
20130801|2012-11-14 09:30,14,98.475,98.9,98.45,98.775,40
20130801|2012-11-14 10:00,14,98.8,98.975,98.8,98.9,15
20130801|2012-11-14 10:30,14,98.9,98.9,98.8,98.8,5
20130801|2012-11-14 11:00,14,98.775,98.8,98.5,98.5,51
20130801|2012-11-14 11:30,14,98.525,98.675,98.525,98.675,10
20130801|2012-11-14 12:00,14,98.625,98.825,98.625,98.75,44
20130801|2012-11-14 12:30,14,98.85,98.975,98.85,98.9,21
20130801|2012-11-14 13:00,14,98.875,98.9,98.8,98.825,51
20130801|2012-11-14 13:30,14,98.8,98.85,98.725,98.725,12
20130801|2012-11-14 15:30,14,98.525,98.55,98.5,98.5,11
20130801|2012-11-14 17:00,15,98.6,98.6,98.6,98.6,6
20130801|2012-11-15 05:30,15,98.5,98.5,98.5,98.5,2
20130801|2012-11-15 06:00,15,98.45,98.45,98.45,98.45,1
20130801|2012-11-15 07:00,15,98.675,98.675,98.675,98.675,4
20130801|2012-11-15 08:00,15,98.6,98.6,98.55,98.575,8
20130801|2012-11-15 08:30,15,98.575,98.65,98.575,98.625,18
20130801|2012-11-15 09:00,15,98.625,98.825,98.575,98.75,42
20130801|2012-11-15 09:30,15,98.6,98.6,98.6,98.6,2
20130801|2012-11-15 10:00,15,98.775,98.875,98.725,98.85,50
20130801|2012-11-15 10:30,15,98.875,98.95,98.85,98.85,39
20130801|2012-11-15 11:00,15,98.9,98.9,98.725,98.725,11
20130801|2012-11-15 11:30,15,98.7,98.775,98.6,98.7,25
20130801|2012-11-15 12:30,15,98.675,98.825,98.675,98.75,56
20130801|2012-11-15 13:00,15,98.8,98.8,98.75,98.75,13
20130801|2012-11-15 13:30,15,98.775,98.775,98.775,98.775,1
20130801|2012-11-16 07:00,16,98.65,98.65,98.6,98.6,18
20130801|2012-11-16 07:30,16,98.55,98.6,98.55,98.6,9
20130801|2012-11-16 08:00,16,98.6,98.6,98.525,98.525,45
20130801|2012-11-16 08:30,16,98.6,98.6,98.6,98.6,14
20130801|2012-11-16 09:00,16,98.6,98.65,98.6,98.625,40
20130801|2012-11-16 09:30,16,98.575,98.575,98.55,98.575,14
20130801|2012-11-16 10:00,16,98.475,98.475,98.35,98.35,13
20130801|2012-11-16 10:30,16,98.35,98.35,98.25,98.25,32
20130801|2012-11-16 11:00,16,98.3,98.6,98.275,98.55,39
20130801|2012-11-16 11:30,16,98.5,98.65,98.5,98.65,38
20130801|2012-11-16 12:00,16,98.65,98.65,98.65,98.65,3
20130801|2012-11-16 12:30,16,98.7,98.7,98.55,98.7,42
20130801|2012-11-16 13:00,16,98.7,98.875,98.65,98.8,71
20130801|2012-11-16 13:30,16,98.8,98.8,98.775,98.775,2
20130801|2012-11-19 09:00,19,98.9,99.4,98.9,99.35,214
20130801|2012-11-19 09:30,19,99.35,99.375,99.05,99.05,59
20130801|2012-11-19 10:00,19,99.05,99.075,99.05,99.075,2
20130801|2012-11-19 10:30,19,99.2,99.2,99.125,99.175,66
20130801|2012-11-19 11:00,19,99.175,99.175,99,99,49
20130801|2012-11-19 11:30,19,99,99,98.875,98.875,12
20130801|2012-11-19 12:00,19,98.975,99.15,98.975,99.1,7
20130801|2012-11-19 12:30,19,99.175,99.2,99.075,99.175,35
20130801|2012-11-19 13:00,19,99.125,99.175,99.1,99.1,20
20130801|2012-11-19 13:30,19,99.15,99.15,99.075,99.1,11
20130801|2012-11-19 14:00,19,99.25,99.275,99.2,99.2,14
20130801|2012-11-19 14:30,19,99.2,99.2,98.875,98.875,19
20130801|2012-11-19 15:00,19,98.85,98.875,98.8,98.825,22
20130801|2012-11-20 06:00,20,99.125,99.125,99.125,99.125,5
20130801|2012-11-20 07:00,20,99.2,99.225,99.2,99.225,2
20130801|2012-11-20 07:30,20,99.2,99.325,99.2,99.225,6
20130801|2012-11-20 08:00,20,99.15,99.175,99.15,99.175,2
20130801|2012-11-20 08:30,20,99.15,99.2,99.1,99.1,7
20130801|2012-11-20 09:00,20,99.125,99.2,99.075,99.2,43
20130801|2012-11-20 09:30,20,99.2,99.275,99.175,99.275,58
20130801|2012-11-20 10:00,20,99.175,99.325,99.175,99.275,50
20130801|2012-11-20 10:30,20,99.225,99.3,99.225,99.25,26
20130801|2012-11-20 11:00,20,99.325,99.325,99.225,99.325,24
20130801|2012-11-20 11:30,20,99.25,99.275,99.225,99.25,10
20130801|2012-11-20 12:00,20,99.325,99.35,99.3,99.3,9
20130801|2012-11-20 12:30,20,99.3,99.35,99.275,99.325,21
20130801|2012-11-20 13:00,20,99.325,99.325,99.325,99.325,2
20130801|2012-11-20 14:00,20,99.175,99.175,99.1,99.1,9
20130801|2012-11-21 08:00,21,99.275,99.275,99.25,99.25,25
20130801|2012-11-21 08:30,21,99.3,99.3,99.25,99.25,4
20130801|2012-11-21 09:00,21,99.25,99.4,99.25,99.4,61
20130801|2012-11-21 09:30,21,99.4,99.45,99.325,99.425,80
20130801|2012-11-21 10:00,21,99.4,99.4,99.3,99.3,19
20130801|2012-11-21 10:30,21,99.275,99.375,99.275,99.35,12
20130801|2012-11-21 11:00,21,99.375,99.375,99.3,99.35,37
20130801|2012-11-21 11:30,21,99.375,99.4,99.35,99.35,10
20130801|2012-11-21 12:00,21,99.325,99.35,99.3,99.3,8
20130801|2012-11-21 12:30,21,99.2,99.2,98.825,98.825,25
20130801|2012-11-21 13:00,21,99.05,99.05,98.75,98.775,46
20130801|2012-11-21 13:30,21,98.775,98.825,98.7,98.825,5
20130801|2012-11-21 14:00,21,98.9,98.9,98.75,98.875,6
20130801|2012-11-21 15:00,21,98.9,98.9,98.9,98.9,1
20130801|2012-11-21 15:30,21,98.75,98.75,98.65,98.65,5
20130801|2012-11-23 02:30,23,98.9,98.9,98.9,98.9,1
20130801|2012-11-23 08:00,23,99.2,99.2,99.025,99.1,30
20130801|2012-11-23 08:30,23,99.05,99.2,99.05,99.05,23
20130801|2012-11-23 09:00,23,99.15,99.2,99.05,99.2,48
20130801|2012-11-23 09:30,23,99.2,99.2,99.15,99.15,7
20130801|2012-11-23 10:00,23,99.175,99.325,99.125,99.3,80
20130801|2012-11-23 10:30,23,99.2,99.275,99.2,99.275,14
20130801|2012-11-23 11:00,23,99.2,99.2,99.2,99.2,1
20130801|2012-11-23 12:00,23,99.025,99.025,99.025,99.025,1
20130801|2012-11-26 09:00,26,99.1,99.375,99.1,99.3,73
20130801|2012-11-26 09:30,26,99.35,99.375,99.225,99.275,40
20130801|2012-11-26 10:00,26,99.125,99.2,99.1,99.15,10
20130801|2012-11-26 10:30,26,99.2,99.2,99.1,99.1,18
20130801|2012-11-26 11:00,26,99.275,99.275,99.225,99.225,7
20130801|2012-11-26 11:30,26,99.225,99.225,99.15,99.2,11
20130801|2012-11-26 12:00,26,99.175,99.3,99.15,99.3,40
20130801|2012-11-26 12:30,26,99.225,99.275,99,99.275,75
20130801|2012-11-26 13:00,26,99.3,99.3,99.05,99.05,23
20130801|2012-11-26 14:00,26,99,99,99,99,1
20130801|2012-11-27 04:00,27,98.9,98.9,98.9,98.9,1
20130801|2012-11-27 04:30,27,98.9,98.9,98.9,98.9,1
20130801|2012-11-27 05:00,27,98.9,98.9,98.9,98.9,1
20130801|2012-11-27 07:00,27,98.975,99.025,98.875,98.925,9
20130801|2012-11-27 07:30,27,98.95,98.95,98.9,98.95,9
20130801|2012-11-27 08:00,27,99,99,98.9,98.95,4
20130801|2012-11-27 08:30,27,99,99,98.975,99,4
20130801|2012-11-27 09:00,27,99,99.2,99,99.125,30
20130801|2012-11-27 09:30,27,99.1,99.125,98.725,98.85,51
20130801|2012-11-27 10:00,27,98.95,98.95,98.7,98.8,47
20130801|2012-11-27 10:30,27,98.825,98.825,98.7,98.75,91
20130801|2012-11-27 11:00,27,98.85,98.95,98.725,98.8,38
20130801|2012-11-27 11:30,27,98.725,98.8,98.725,98.8,4
20130801|2012-11-27 12:00,27,98.8,98.85,98.8,98.85,35
20130801|2012-11-27 12:30,27,98.85,98.85,98.675,98.725,44
20130801|2012-11-27 13:00,27,98.75,98.825,98.75,98.825,9
20130801|2012-11-27 13:30,27,98.75,98.75,98.75,98.75,10
20130801|2012-11-27 14:00,27,98.75,98.75,98.75,98.75,2
20130801|2012-11-27 14:30,27,98.7,98.775,98.7,98.775,8
20130801|2012-11-27 15:00,27,98.75,98.825,98.75,98.825,10
20130801|2012-11-27 15:30,27,98.9,98.9,98.9,98.9,4
20130801|2012-11-27 18:00,28,99.1,99.1,99.075,99.1,8
20130801|2012-11-27 18:30,28,99.1,99.125,99.05,99.05,8
20130801|2012-11-27 21:30,28,99.075,99.075,99.075,99.075,1
20130801|2012-11-27 22:00,28,99.05,99.05,99.025,99.025,4
20130801|2012-11-28 04:00,28,99,99,99,99,2
20130801|2012-11-28 08:00,28,99.05,99.05,99.025,99.025,7
20130801|2012-11-28 08:30,28,98.875,99.05,98.85,99.05,13
20130801|2012-11-28 09:00,28,99.05,99.075,99,99.025,58
20130801|2012-11-28 09:30,28,99.025,99.125,99,99.1,88
20130801|2012-11-28 10:00,28,99.025,99.175,99,99.1,175
20130801|2012-11-28 10:30,28,99.15,99.15,99.075,99.075,12
20130801|2012-11-28 11:00,28,99.15,99.2,99.125,99.2,27
20130801|2012-11-28 11:30,28,99.15,99.2,99.075,99.2,57
20130801|2012-11-28 12:00,28,99.2,99.5,99.2,99.5,39
20130801|2012-11-28 12:30,28,99.5,99.575,99.3,99.55,54
20130801|2012-11-28 13:00,28,99.6,99.6,99.325,99.325,92
20130801|2012-11-28 13:30,28,99.4,99.525,99.4,99.4,5
20130801|2012-11-28 15:00,28,99.4,99.4,99.2,99.2,31
20130801|2012-11-28 15:30,28,99.2,99.2,99.2,99.2,7
20130801|2012-11-28 23:00,29,99.25,99.25,99.25,99.25,8
20130801|2012-11-28 23:30,29,99.25,99.25,99.25,99.25,3
20130801|2012-11-29 01:30,29,99.25,99.25,99.25,99.25,8
20130801|2012-11-29 02:30,29,99.25,99.25,99.25,99.25,11
20130801|2012-11-29 04:30,29,99.25,99.25,99.25,99.25,7
20130801|2012-11-29 05:00,29,99.35,99.375,99.35,99.375,6
20130801|2012-11-29 05:30,29,99.4,99.4,99.375,99.375,6
20130801|2012-11-29 06:30,29,99.45,99.45,99.45,99.45,2
20130801|2012-11-29 07:30,29,99.4,99.6,99.4,99.6,10
20130801|2012-11-29 08:00,29,99.6,99.675,99.55,99.55,7
20130801|2012-11-29 08:30,29,99.45,99.525,99.425,99.5,23
20130801|2012-11-29 09:00,29,99.6,99.65,99.55,99.6,23
20130801|2012-11-29 09:30,29,99.675,99.825,99.625,99.75,73
20130801|2012-11-29 10:00,29,99.75,99.8,99.75,99.8,13
20130801|2012-11-29 10:30,29,99.775,99.875,99.675,99.725,49
20130801|2012-11-29 11:00,29,99.7,99.7,99.3,99.475,44
20130801|2012-11-29 11:30,29,99.7,99.75,99.7,99.75,7
20130801|2012-11-29 12:00,29,99.7,99.7,99.45,99.6,33
20130801|2012-11-29 12:30,29,99.35,99.625,99.3,99.625,24
20130801|2012-11-29 13:00,29,99.65,99.65,99.55,99.55,11
20130801|2012-11-29 14:00,29,99.55,99.55,99.55,99.55,1
20130801|2012-11-29 14:30,29,99.55,99.55,99.55,99.55,1
20130801|2012-11-30 06:30,30,99.325,99.325,99.325,99.325,1
20130801|2012-11-30 07:30,30,99.7,99.7,99.7,99.7,1
20130801|2012-11-30 08:30,30,99.825,99.825,99.4,99.4,9
20130801|2012-11-30 09:00,30,99.5,99.7,99.5,99.7,14
20130801|2012-11-30 09:30,30,99.5,99.5,99.35,99.425,45
20130801|2012-11-30 10:00,30,99.4,99.4,99.35,99.35,12
20130801|2012-11-30 10:30,30,99.55,99.675,99.475,99.6,119
20130801|2012-11-30 11:00,30,99.6,99.7,99.575,99.575,20
20130801|2012-11-30 11:30,30,99.6,99.6,99.575,99.575,2
20130801|2012-11-30 12:00,30,99.65,99.725,99.65,99.7,9
20130801|2012-11-30 12:30,30,99.7,100,99.6,99.975,123
20130801|2012-11-30 13:00,30,99.975,99.975,99.9,99.95,29
20130801|2012-11-30 13:30,30,99.975,100,99.975,100,42
20130801|2012-12-03 09:00,3,99.95,100.05,99.75,99.95,125
20130801|2012-12-03 09:30,3,99.975,100,99.9,100,54
20130801|2012-12-03 10:00,3,100,100,99.95,99.95,27
20130801|2012-12-03 10:30,3,99.9,99.975,99.85,99.925,67
20130801|2012-12-03 11:00,3,99.975,99.975,99.9,99.95,42
20130801|2012-12-03 11:30,3,99.9,100,99.9,100,50
20130801|2012-12-03 12:00,3,99.975,100,99.85,99.85,23
20130801|2012-12-03 12:30,3,99.85,99.85,99.175,99.4,86
20130801|2012-12-03 13:00,3,99.475,99.475,98.9,99.075,130
20130801|2012-12-03 13:30,3,99.025,99.025,98.95,99,21
20130801|2012-12-03 14:00,3,99.1,99.1,99.1,99.1,4
20130801|2012-12-03 17:00,4,99.1,99.1,99.1,99.1,6
20130801|2012-12-03 18:30,4,99.05,99.05,99.05,99.05,5
20130801|2012-12-03 19:00,4,99.125,99.2,99.125,99.2,10
20130801|2012-12-04 06:30,4,99.3,99.3,99.3,99.3,1
20130801|2012-12-04 07:30,4,99.3,99.3,99.2,99.2,4
20130801|2012-12-04 08:30,4,99.2,99.275,99.2,99.275,2
20130801|2012-12-04 09:00,4,99.275,99.275,98.8,98.9,85
20130801|2012-12-04 09:30,4,98.9,98.9,98.775,98.825,32
20130801|2012-12-04 10:00,4,98.775,98.925,98.675,98.675,53
20130801|2012-12-04 10:30,4,98.65,98.85,98.55,98.85,24
20130801|2012-12-04 11:00,4,98.975,99.1,98.975,99.1,60
20130801|2012-12-04 11:30,4,98.775,98.925,98.775,98.925,8
20130801|2012-12-04 12:00,4,98.8,98.8,98.675,98.775,58
20130801|2012-12-04 12:30,4,98.7,98.75,98.6,98.65,46
20130801|2012-12-04 13:00,4,98.675,98.675,98.6,98.65,7
20130801|2012-12-04 14:00,4,98.675,98.7,98.625,98.625,12
20130801|2012-12-04 14:30,4,98.7,98.7,98.6,98.675,11
20130801|2012-12-04 15:00,4,98.7,98.7,98.55,98.55,8
20130801|2012-12-04 15:30,4,98.5,98.5,98.5,98.5,1
20130801|2012-12-04 21:30,5,98.4,98.4,98.4,98.4,1
20130801|2012-12-04 22:30,5,98.4,98.4,98.4,98.4,1
20130801|2012-12-04 23:00,5,98.4,98.4,98.4,98.4,4
20130801|2012-12-05 05:00,5,98.35,98.35,98.35,98.35,1
20130801|2012-12-05 06:00,5,98.35,98.35,98.35,98.35,7
20130801|2012-12-05 07:00,5,98.575,98.6,98.575,98.6,3
20130801|2012-12-05 07:30,5,98.575,98.7,98.575,98.65,27
20130801|2012-12-05 08:00,5,98.65,98.65,98.65,98.65,16
20130801|2012-12-05 08:30,5,98.525,98.525,98.525,98.525,2
20130801|2012-12-05 09:00,5,98.3,98.3,98.275,98.275,5
20130801|2012-12-05 09:30,5,98.2,98.3,98.075,98.075,18
20130801|2012-12-05 10:00,5,98.2,98.25,98.2,98.225,8
20130801|2012-12-05 10:30,5,98.325,98.375,98.325,98.375,16
20130801|2012-12-05 11:00,5,98.5,98.55,98.375,98.425,9
20130801|2012-12-05 12:00,5,98.225,98.25,98.225,98.25,2
20130801|2012-12-05 12:30,5,98.375,98.55,98.375,98.425,13
20130801|2012-12-05 13:30,5,98.325,98.4,98.325,98.4,21
20130801|2012-12-05 14:30,5,98.5,98.5,98.5,98.5,2
20130801|2012-12-05 15:30,5,98.325,98.325,98.325,98.325,2
20130801|2012-12-06 06:00,6,98.125,98.125,98.125,98.125,1
20130801|2012-12-06 07:00,6,98.175,98.175,98.175,98.175,2
20130801|2012-12-06 07:30,6,98,98.2,98,98,9
20130801|2012-12-06 08:00,6,98.225,98.225,97.9,98.15,3
20130801|2012-12-06 08:30,6,97.975,98.2,97.975,98.1,10
20130801|2012-12-06 09:00,6,98.1,98.1,97.5,97.5,56
20130801|2012-12-06 09:30,6,97.45,97.525,97.425,97.475,40
20130801|2012-12-06 10:00,6,97.775,97.9,97.775,97.9,6
20130801|2012-12-06 10:30,6,97.95,97.975,97.825,97.9,17
20130801|2012-12-06 11:00,6,97.75,97.775,97.65,97.775,5
20130801|2012-12-06 11:30,6,97.95,97.975,97.95,97.975,6
20130801|2012-12-06 12:00,6,97.925,98.125,97.925,98.125,18
20130801|2012-12-06 12:30,6,97.975,97.975,97.45,97.45,27
20130801|2012-12-06 13:00,6,97.425,97.6,97.375,97.6,12
20130801|2012-12-06 13:30,6,97.55,97.65,97.525,97.65,7
20130801|2012-12-06 14:30,6,97.55,97.55,97.45,97.45,4
20130801|2012-12-06 15:30,6,97.375,97.375,97.35,97.35,2
20130801|2012-12-06 17:00,7,97.45,97.45,97.225,97.425,10
20130801|2012-12-06 22:30,7,97.15,97.15,97.15,97.15,2
20130801|2012-12-07 02:00,7,97.025,97.025,97.025,97.025,2
20130801|2012-12-07 02:30,7,96.975,96.975,96.975,96.975,1
20130801|2012-12-07 03:00,7,96.825,96.825,96.825,96.825,3
20130801|2012-12-07 03:30,7,96.825,96.825,96.775,96.775,8
20130801|2012-12-07 05:00,7,96.75,96.75,96.725,96.725,3
20130801|2012-12-07 05:30,7,96.75,96.875,96.725,96.875,5
20130801|2012-12-07 06:00,7,96.875,96.875,96.825,96.825,3
20130801|2012-12-07 06:30,7,96.8,96.8,96.8,96.8,1
20130801|2012-12-07 07:00,7,96.775,96.775,96.6,96.6,9
20130801|2012-12-07 07:30,7,96.725,96.8,96.65,96.775,16
20130801|2012-12-07 08:00,7,96.675,96.725,96.675,96.725,5
20130801|2012-12-07 08:30,7,96.6,96.6,96.6,96.6,3
20130801|2012-12-07 09:00,7,96.65,96.825,96.625,96.7,62
20130801|2012-12-07 09:30,7,96.7,96.825,96.675,96.675,45
20130801|2012-12-07 10:00,7,96.725,96.75,96.6,96.6,29
20130801|2012-12-07 10:30,7,96.7,96.775,96.675,96.7,17
20130801|2012-12-07 11:00,7,96.6,96.75,96.6,96.75,12
20130801|2012-12-07 12:00,7,96.725,96.725,96.725,96.725,16
20130801|2012-12-07 12:30,7,96.725,97.025,96.725,96.925,84
20130801|2012-12-07 13:00,7,96.925,97,96.875,97,30
20130801|2012-12-07 13:30,7,97.1,97.1,97.1,97.1,3
20130801|2012-12-10 09:00,10,97,97,96.7,96.7,31
20130801|2012-12-10 09:30,10,96.75,96.8,96.7,96.725,39
20130801|2012-12-10 10:00,10,96.75,96.85,96.75,96.85,8
20130801|2012-12-10 10:30,10,96.85,96.85,96.8,96.8,5
20130801|2012-12-10 11:00,10,96.9,97.05,96.9,97.05,55
20130801|2012-12-10 11:30,10,96.875,97.025,96.85,97,15
20130801|2012-12-10 12:00,10,97,97.075,96.925,96.95,27
20130801|2012-12-10 12:30,10,96.975,97.275,96.975,97.25,11
20130801|2012-12-10 13:00,10,97.25,97.4,97.25,97.4,48
20130801|2012-12-10 13:30,10,97.4,97.4,97.35,97.4,19
20130801|2012-12-10 14:00,10,97.4,97.4,97.4,97.4,3
20130801|2012-12-10 15:00,10,97.3,97.3,97.3,97.3,6
20130801|2012-12-10 15:30,10,97.275,97.275,97.275,97.275,1
20130801|2012-12-10 22:00,11,97.45,97.45,97.45,97.45,1
20130801|2012-12-10 22:30,11,97.45,97.45,97.45,97.45,7
20130801|2012-12-11 00:00,11,97.45,97.45,97.45,97.45,5
20130801|2012-12-11 00:30,11,97.45,97.45,97.45,97.45,10
20130801|2012-12-11 01:00,11,97.45,97.45,97.45,97.45,3
20130801|2012-12-11 01:30,11,97.45,97.45,97.45,97.45,5
20130801|2012-12-11 02:00,11,97.45,97.45,97.45,97.45,4
20130801|2012-12-11 02:30,11,97.45,97.45,97.45,97.45,8
20130801|2012-12-11 03:00,11,97.45,97.45,97.45,97.45,1
20130801|2012-12-11 03:30,11,97.475,97.475,97.45,97.45,10
20130801|2012-12-11 04:30,11,97.45,97.45,97.45,97.45,5
20130801|2012-12-11 05:00,11,97.45,97.475,97.45,97.475,5
20130801|2012-12-11 08:00,11,97.35,97.35,97.35,97.35,1
20130801|2012-12-11 08:30,11,97.475,97.575,97.475,97.575,3
20130801|2012-12-11 09:00,11,97.475,97.475,97.35,97.35,26
20130801|2012-12-11 09:30,11,97.35,97.35,97.35,97.35,18
20130801|2012-12-11 10:00,11,97.375,97.8,97.375,97.7,56
20130801|2012-12-11 10:30,11,97.65,97.675,97.575,97.675,80
20130801|2012-12-11 11:00,11,97.6,97.65,97.575,97.65,16
20130801|2012-12-11 11:30,11,97.55,97.65,97.55,97.55,11
20130801|2012-12-11 12:00,11,97.65,97.675,97.6,97.625,40
20130801|2012-12-11 12:30,11,97.7,98,97.7,98,43
20130801|2012-12-11 13:00,11,98,98.075,97.95,98.075,68
20130801|2012-12-11 13:30,11,98.125,98.15,98.125,98.15,4
20130801|2012-12-11 14:00,11,98.15,98.15,98.15,98.15,10
20130801|2012-12-11 15:00,11,98.1,98.225,98.1,98.225,8
20130801|2012-12-11 15:30,11,98.225,98.225,98.225,98.225,3
20130801|2012-12-12 04:00,12,98.05,98.05,98.05,98.05,2
20130801|2012-12-12 06:00,12,98.05,98.15,98.05,98.15,7
20130801|2012-12-12 06:30,12,98.05,98.05,98.05,98.05,1
20130801|2012-12-12 08:30,12,98.2,98.2,98.2,98.2,5
20130801|2012-12-12 09:00,12,98.15,98.25,98.15,98.225,18
20130801|2012-12-12 10:00,12,98.15,98.2,98.15,98.175,6
20130801|2012-12-12 10:30,12,98.2,98.3,98.2,98.3,14
20130801|2012-12-12 11:00,12,98.25,98.275,98.225,98.225,19
20130801|2012-12-12 11:30,12,98.25,98.275,98.25,98.25,20
20130801|2012-12-12 12:00,12,98.25,98.675,98.25,98.5,61
20130801|2012-12-12 12:30,12,98.475,98.975,98.475,98.975,58
20130801|2012-12-12 13:00,12,98.975,99,98.9,98.925,113
20130801|2012-12-12 13:30,12,98.95,98.975,98.875,98.95,12
20130801|2012-12-12 14:30,12,98.9,98.9,98.9,98.9,1
20130801|2012-12-12 15:00,12,98.9,98.925,98.875,98.875,9
20130801|2012-12-12 15:30,12,98.85,98.85,98.85,98.85,1
20130801|2012-12-12 19:00,13,98.925,99.075,98.925,99.075,286
20130801|2012-12-12 21:00,13,98.975,98.975,98.975,98.975,5
20130801|2012-12-12 23:00,13,98.975,98.975,98.975,98.975,2
20130801|2012-12-13 01:30,13,99.025,99.025,99.025,99.025,1
20130801|2012-12-13 07:30,13,99.025,99.025,99.025,99.025,1
20130801|2012-12-13 08:00,13,99.075,99.075,98.925,98.95,9
20130801|2012-12-13 08:30,13,98.95,98.95,98.9,98.9,11
20130801|2012-12-13 09:00,13,98.9,98.9,98.675,98.825,68
20130801|2012-12-13 09:30,13,98.85,98.925,98.775,98.85,32
20130801|2012-12-13 10:00,13,98.825,98.825,98.8,98.8,5
20130801|2012-12-13 10:30,13,98.85,98.95,98.825,98.875,65
20130801|2012-12-13 11:00,13,98.9,98.925,98.75,98.75,18
20130801|2012-12-13 11:30,13,98.75,98.9,98.75,98.875,4
20130801|2012-12-13 12:00,13,98.9,98.975,98.9,98.975,18
20130801|2012-12-13 12:30,13,98.925,98.975,98.775,98.9,34
20130801|2012-12-13 13:00,13,99,99,98.9,98.95,53
20130801|2012-12-13 13:30,13,98.9,98.9,98.9,98.9,9
20130801|2012-12-13 14:00,13,98.875,98.875,98.875,98.875,4
20130801|2012-12-13 14:30,13,98.875,98.875,98.85,98.875,8
20130801|2012-12-14 00:00,14,99.025,99.1,99.025,99.1,5
20130801|2012-12-14 00:30,14,99.05,99.05,99.05,99.05,1
20130801|2012-12-14 02:00,14,99,99,99,99,3
20130801|2012-12-14 03:30,14,99.025,99.025,99.025,99.025,1
20130801|2012-12-14 06:30,14,99,99,99,99,4
20130801|2012-12-14 07:30,14,99,99,99,99,1
20130801|2012-12-14 08:00,14,99,99,98.9,98.9,6
20130801|2012-12-14 08:30,14,98.9,98.9,98.85,98.85,6
20130801|2012-12-14 09:00,14,98.95,98.95,98.7,98.7,13
20130801|2012-12-14 09:30,14,98.675,98.675,98.375,98.55,44
20130801|2012-12-14 10:00,14,98.525,98.525,98.375,98.45,49
20130801|2012-12-14 10:30,14,98.45,98.5,98.4,98.4,40
20130801|2012-12-14 11:00,14,98.375,98.5,98.35,98.4,70
20130801|2012-12-14 11:30,14,98.35,98.375,98.15,98.225,10
20130801|2012-12-14 12:00,14,98.25,98.275,98.25,98.25,13
20130801|2012-12-14 12:30,14,98.175,98.35,98.175,98.35,9
20130801|2012-12-14 13:00,14,98.65,98.65,98.4,98.4,27
20130801|2012-12-17 09:00,17,98.4,98.4,98.3,98.3,30
20130801|2012-12-17 09:30,17,98.4,98.4,98.2,98.2,3
20130801|2012-12-17 10:00,17,98.2,98.325,98.2,98.3,10
20130801|2012-12-17 10:30,17,98.3,98.3,98.3,98.3,2
20130801|2012-12-17 11:00,17,98.3,98.325,98.2,98.325,15
20130801|2012-12-17 11:30,17,98.1,98.125,98.1,98.125,3
20130801|2012-12-17 12:00,17,98.025,98.075,98.025,98.075,13
20130801|2012-12-17 12:30,17,98.1,98.175,98.05,98.05,18
20130801|2012-12-17 13:00,17,98.05,98.225,98.05,98.225,14
20130801|2012-12-17 13:30,17,98.25,98.275,98.2,98.2,8
20130801|2012-12-17 15:30,17,98.3,98.3,98.3,98.3,1
20130801|2012-12-17 20:00,18,98.35,98.35,98.35,98.35,2
20130801|2012-12-17 22:30,18,98.4,98.475,98.4,98.475,2
20130801|2012-12-18 01:30,18,98.525,98.525,98.525,98.525,1
20130801|2012-12-18 07:00,18,98.3,98.3,98.3,98.3,1
20130801|2012-12-18 08:30,18,98.15,98.3,98.15,98.3,3
20130801|2012-12-18 09:00,18,98.35,98.375,98.25,98.25,9
20130801|2012-12-18 09:30,18,98.275,98.275,98.1,98.1,2
20130801|2012-12-18 10:00,18,98.1,98.1,98,98.1,18
20130801|2012-12-18 10:30,18,98.25,98.325,98.25,98.325,44
20130801|2012-12-18 11:00,18,98.3,98.3,98.225,98.3,4
20130801|2012-12-18 11:30,18,98.325,98.5,98.325,98.45,95
20130801|2012-12-18 12:00,18,98.45,98.45,98.4,98.4,9
20130801|2012-12-18 12:30,18,98.55,98.85,98.55,98.85,19
20130801|2012-12-18 13:00,18,98.75,99,98.75,98.975,25
20130801|2012-12-18 13:30,18,98.9,98.925,98.875,98.875,16
20130801|2012-12-18 14:00,18,98.775,98.8,98.7,98.7,23
20130801|2012-12-18 14:30,18,98.7,98.7,98.7,98.7,1
20130801|2012-12-18 15:00,18,98.675,98.725,98.675,98.725,4
20130801|2012-12-18 15:30,18,98.75,98.75,98.75,98.75,2
20130801|2012-12-18 17:00,19,98.775,98.775,98.725,98.725,2
20130801|2012-12-18 22:00,19,98.775,98.775,98.775,98.775,3
20130801|2012-12-18 22:30,19,98.775,98.775,98.775,98.775,1
20130801|2012-12-19 04:30,19,98.85,98.85,98.85,98.85,1
20130801|2012-12-19 05:30,19,98.875,98.875,98.875,98.875,2
20130801|2012-12-19 07:00,19,98.875,98.975,98.875,98.975,4
20130801|2012-12-19 07:30,19,99,99,99,99,5
20130801|2012-12-19 08:00,19,99,99,99,99,10
20130801|2012-12-19 08:30,19,99,99,98.65,98.65,23
20130801|2012-12-19 09:00,19,98.75,99.025,98.75,98.975,23
20130801|2012-12-19 09:30,19,98.975,99.025,98.975,99,3
20130801|2012-12-19 10:00,19,98.825,99,98.825,99,7
20130801|2012-12-19 10:30,19,98.95,99.025,98.85,98.85,16
20130801|2012-12-19 11:00,19,98.825,98.825,98.65,98.725,33
20130801|2012-12-19 11:30,19,98.7,98.7,98.55,98.65,47
20130801|2012-12-19 12:00,19,98.75,98.8,98.675,98.8,19
20130801|2012-12-19 12:30,19,98.8,99.1,98.75,99,54
20130801|2012-12-19 13:00,19,99.025,99.075,98.925,99,89
20130801|2012-12-19 13:30,19,98.9,99.025,98.9,98.95,6
20130801|2012-12-19 14:00,19,98.95,99.025,98.9,98.9,9
20130801|2012-12-19 14:30,19,99,99.025,99,99.025,2
20130801|2012-12-19 15:30,19,98.875,98.95,98.875,98.95,2
20130801|2012-12-20 07:00,20,98.525,98.575,98.5,98.575,5
20130801|2012-12-20 07:30,20,98.5,98.5,98.3,98.4,60
20130801|2012-12-20 08:00,20,98.325,98.325,98.15,98.275,23
20130801|2012-12-20 08:30,20,98.15,98.325,97.85,97.85,37
20130801|2012-12-20 09:00,20,97.925,98.275,97.9,98.25,29
20130801|2012-12-20 09:30,20,98.2,98.4,98.2,98.25,52
20130801|2012-12-20 10:00,20,98.2,98.4,98.2,98.4,28
20130801|2012-12-20 10:30,20,98.4,98.4,98.25,98.25,15
20130801|2012-12-20 11:00,20,98.25,98.375,98.25,98.375,21
20130801|2012-12-20 11:30,20,98.325,98.35,98.325,98.35,4
20130801|2012-12-20 12:00,20,98.4,98.5,98.325,98.425,22
20130801|2012-12-20 12:30,20,98.55,98.65,98.4,98.65,23
20130801|2012-12-20 13:00,20,98.6,98.6,98.55,98.55,15
20130801|2012-12-20 13:30,20,98.525,98.525,98.475,98.475,8
20130801|2012-12-20 14:30,20,98.6,98.6,98.6,98.6,3
20130801|2012-12-20 15:00,20,98.6,98.6,98.4,98.4,12
20130801|2012-12-20 15:30,20,98.35,98.35,98.35,98.35,3
20130801|2012-12-20 21:00,21,98.3,98.3,98.25,98.275,7
20130801|2012-12-21 03:00,21,98.475,98.475,98.475,98.475,1
20130801|2012-12-21 06:30,21,98.425,98.425,98.425,98.425,1
20130801|2012-12-21 07:00,21,98.425,98.425,98.425,98.425,1
20130801|2012-12-21 07:30,21,98.425,98.525,98.425,98.525,5
20130801|2012-12-21 08:00,21,98.525,98.625,98.425,98.625,16
20130801|2012-12-21 08:30,21,98.525,98.625,98.5,98.525,9
20130801|2012-12-21 09:00,21,98.525,98.7,98.4,98.65,35
20130801|2012-12-21 09:30,21,98.65,98.925,98.6,98.75,58
20130801|2012-12-21 10:00,21,98.85,98.925,98.7,98.7,25
20130801|2012-12-21 10:30,21,98.775,98.775,98.7,98.7,40
20130801|2012-12-21 11:00,21,98.725,98.8,98.7,98.8,15
20130801|2012-12-21 11:30,21,98.825,98.85,98.675,98.675,18
20130801|2012-12-21 12:00,21,98.725,98.725,98.7,98.7,7
20130801|2012-12-21 12:30,21,98.725,98.95,98.65,98.925,49
20130801|2012-12-21 13:00,21,98.9,98.95,98.875,98.9,59
20130801|2012-12-21 13:30,21,98.9,98.9,98.85,98.85,6
20130801|2012-12-24 09:00,24,98.875,98.9,98.65,98.875,46
20130801|2012-12-24 09:30,24,98.8,98.8,98.8,98.8,1
20130801|2012-12-24 10:30,24,98.875,98.875,98.875,98.875,1
20130801|2012-12-24 11:30,24,98.85,99.175,98.85,99.1,50
20130801|2012-12-24 12:00,24,99.1,99.15,99.05,99.05,12
20130801|2012-12-26 09:00,26,99.075,99.075,98.875,98.875,21
20130801|2012-12-26 09:30,26,98.85,98.9,98.75,98.875,30
20130801|2012-12-26 10:00,26,98.85,98.85,98.825,98.825,3
20130801|2012-12-26 10:30,26,98.875,98.875,98.875,98.875,1
20130801|2012-12-26 11:00,26,98.95,98.95,98.75,98.75,20
20130801|2012-12-26 11:30,26,98.75,98.75,98.7,98.75,78
20130801|2012-12-26 12:00,26,98.85,98.975,98.7,98.825,107
20130801|2012-12-26 12:30,26,98.825,98.85,98.8,98.825,8
20130801|2012-12-26 13:00,26,98.7,98.775,98.675,98.7,45
20130801|2012-12-26 13:30,26,98.7,98.7,98.675,98.675,7
20130801|2012-12-26 14:00,26,98.6,98.6,98.6,98.6,1
20130801|2012-12-26 15:00,26,98.5,98.5,98.5,98.5,1
20130801|2012-12-26 17:00,27,98.8,98.8,98.8,98.8,1
20130801|2012-12-26 18:00,27,98.65,98.65,98.65,98.65,4
20130801|2012-12-26 21:30,27,98.775,98.775,98.775,98.775,1
20130801|2012-12-27 08:30,27,98.575,98.575,98.35,98.35,6
20130801|2012-12-27 09:00,27,98.3,98.575,98.15,98.15,85
20130801|2012-12-27 09:30,27,98.2,98.45,98.2,98.45,34
20130801|2012-12-27 10:30,27,98.375,98.375,98.375,98.375,1
20130801|2012-12-27 11:00,27,98.4,98.425,98.3,98.3,12
20130801|2012-12-27 11:30,27,98.325,98.35,98.275,98.35,10
20130801|2012-12-27 12:00,27,98.5,98.525,98.5,98.5,5
20130801|2012-12-27 12:30,27,98.4,98.4,98.25,98.35,70
20130801|2012-12-27 13:00,27,98.35,98.35,98.2,98.2,118
20130801|2012-12-27 13:30,27,98.175,98.175,98.175,98.175,4
20130801|2012-12-27 14:00,27,98.25,98.25,98.25,98.25,4
20130801|2012-12-27 14:30,27,98.25,98.275,98.225,98.225,20
20130801|2012-12-27 15:00,27,98.4,98.4,98.4,98.4,1
20130801|2012-12-27 21:00,28,98.2,98.2,98.2,98.2,4
20130801|2012-12-28 00:00,28,98.525,98.525,98.525,98.525,1
20130801|2012-12-28 06:30,28,98.525,98.525,98.5,98.5,5
20130801|2012-12-28 07:30,28,98.425,98.425,98.35,98.35,2
20130801|2012-12-28 08:00,28,98.325,98.325,98.325,98.325,3
20130801|2012-12-28 09:00,28,98.3,98.325,98.125,98.15,43
20130801|2012-12-28 09:30,28,98.1,98.1,98.05,98.05,73
20130801|2012-12-28 10:00,28,98.05,98.075,97.925,97.95,71
20130801|2012-12-28 10:30,28,97.95,98,97.925,97.925,19
20130801|2012-12-28 11:00,28,97.9,97.9,97.9,97.9,6
20130801|2012-12-28 11:30,28,97.875,97.875,97.75,97.8,60
20130801|2012-12-28 12:00,28,97.8,97.875,97.675,97.7,44
20130801|2012-12-28 12:30,28,97.7,97.85,97.675,97.75,43
20130801|2012-12-28 13:00,28,97.75,98,97.75,97.925,49
20130801|2012-12-28 13:30,28,97.775,98,97.775,98,3
20130801|2012-12-31 09:00,31,96.75,96.925,96.375,96.55,89
20130801|2012-12-31 09:30,31,96.45,96.5,96.4,96.475,22
20130801|2012-12-31 10:00,31,96.475,96.725,96.475,96.725,19
20130801|2012-12-31 10:30,31,96.75,96.85,96.525,96.525,25
20130801|2012-12-31 11:00,31,96.475,96.7,96.45,96.7,21
20130801|2012-12-31 11:30,31,96.675,96.675,96.45,96.45,4
20130801|2012-12-31 12:00,31,96.5,96.5,96.4,96.4,41
20130801|2012-12-31 12:30,31,96.425,96.475,96.275,96.325,76
20130801|2012-12-31 13:00,31,96.375,96.6,96.375,96.575,97
20130801|2012-12-31 13:30,31,96.55,96.55,96.5,96.5,8
20130801|2012-12-31 15:30,31,96.6,96.6,96.6,96.6,1
20130801|2013-01-02 09:00,2,96.65,96.9,96.65,96.725,59
20130801|2013-01-02 09:30,2,96.7,96.875,96.7,96.8,51
20130801|2013-01-02 10:00,2,96.725,96.725,96.575,96.625,17
20130801|2013-01-02 10:30,2,96.625,96.625,96.625,96.625,2
20130801|2013-01-02 11:00,2,96.725,96.85,96.65,96.775,81
20130801|2013-01-02 11:30,2,96.75,97,96.75,96.8,50
20130801|2013-01-02 12:00,2,96.85,96.975,96.85,96.975,29
20130801|2013-01-02 12:30,2,97.025,97.6,97.025,97.55,160
20130801|2013-01-02 13:00,2,97.575,97.7,97.575,97.625,85
20130801|2013-01-02 13:30,2,97.625,97.625,97.6,97.6,14
20130801|2013-01-02 14:00,2,97.6,97.6,97.6,97.6,15
20130801|2013-01-02 14:30,2,97.75,97.75,97.75,97.75,2
20130801|2013-01-02 15:00,2,97.75,97.75,97.75,97.75,1
20130801|2013-01-02 17:00,3,97.95,97.95,97.95,97.95,1
20130801|2013-01-03 07:30,3,97.4,97.4,97.4,97.4,2
20130801|2013-01-03 08:00,3,97.4,97.4,97.4,97.4,1
20130801|2013-01-03 08:30,3,97.4,97.4,97.275,97.325,24
20130801|2013-01-03 09:00,3,97.4,97.65,97.375,97.65,32
20130801|2013-01-03 09:30,3,97.625,97.925,97.625,97.7,43
20130801|2013-01-03 10:00,3,97.8,98.15,97.8,97.925,13
20130801|2013-01-03 10:30,3,97.8,98.05,97.8,98.05,7
20130801|2013-01-03 11:00,3,98.2,98.2,98.025,98.125,17
20130801|2013-01-03 11:30,3,98.1,98.25,98.075,98.075,13
20130801|2013-01-03 12:00,3,98.05,98.05,97.55,97.6,42
20130801|2013-01-03 12:30,3,97.525,97.85,97.3,97.7,77
20130801|2013-01-03 13:00,3,97.75,97.85,97.75,97.825,32
20130801|2013-01-03 13:30,3,97.725,97.95,97.725,97.925,14
20130801|2013-01-03 14:00,3,97.9,97.9,97.875,97.875,4
20130801|2013-01-03 15:00,3,97.9,98,97.9,98,49
20130801|2013-01-03 17:00,4,97.85,97.85,97.85,97.85,2
20130801|2013-01-04 03:00,4,98,98,98,98,1
20130801|2013-01-04 07:00,4,97.85,97.85,97.85,97.85,2
20130801|2013-01-04 08:00,4,98.1,98.1,98.1,98.1,1
20130801|2013-01-04 09:00,4,98.025,98.125,97.875,97.9,101
20130801|2013-01-04 09:30,4,98,98.025,97.925,98.025,31
20130801|2013-01-04 10:00,4,98,98,97.925,97.95,18
20130801|2013-01-04 10:30,4,97.85,97.95,97.825,97.875,48
20130801|2013-01-04 11:00,4,97.825,97.85,97.775,97.775,82
20130801|2013-01-04 11:30,4,97.75,97.75,97.55,97.65,77
20130801|2013-01-04 12:00,4,97.65,97.725,97.45,97.45,44
20130801|2013-01-04 12:30,4,97.4,97.725,97.25,97.725,231
20130801|2013-01-04 13:00,4,97.675,97.675,97.6,97.6,90
20130801|2013-01-04 13:30,4,97.6,97.6,97.4,97.4,44
20130801|2013-01-07 09:00,7,97.325,97.925,97.325,97.525,170
20130801|2013-01-07 09:30,7,97.775,97.775,97.575,97.675,29
20130801|2013-01-07 10:00,7,97.8,97.8,97.625,97.7,62
20130801|2013-01-07 10:30,7,97.75,97.775,97.625,97.625,10
20130801|2013-01-07 11:00,7,97.55,97.6,97.525,97.525,12
20130801|2013-01-07 11:30,7,97.675,97.775,97.575,97.75,19
20130801|2013-01-07 12:00,7,97.7,97.75,97.6,97.65,22
20130801|2013-01-07 12:30,7,97.625,97.75,97.525,97.75,109
20130801|2013-01-07 13:00,7,97.675,97.725,97.65,97.675,46
20130801|2013-01-07 13:30,7,97.675,97.675,97.65,97.65,10
20130801|2013-01-07 14:30,7,97.65,97.65,97.65,97.65,1
20130801|2013-01-07 15:30,7,97.6,97.625,97.6,97.625,3
20130801|2013-01-07 17:00,8,97.7,97.7,97.7,97.7,1
20130801|2013-01-07 18:00,8,97.7,97.7,97.7,97.7,1
20130801|2013-01-08 00:00,8,97.75,97.75,97.725,97.75,4
20130801|2013-01-08 00:30,8,97.725,97.725,97.725,97.725,1
20130801|2013-01-08 01:00,8,97.7,97.75,97.7,97.75,3
20130801|2013-01-08 05:00,8,97.675,97.675,97.575,97.575,2
20130801|2013-01-08 05:30,8,97.75,97.75,97.75,97.75,1
20130801|2013-01-08 06:00,8,97.75,97.75,97.75,97.75,1
20130801|2013-01-08 07:00,8,97.75,97.75,97.75,97.75,2
20130801|2013-01-08 07:30,8,97.75,97.75,97.575,97.575,8
20130801|2013-01-08 08:00,8,97.75,97.75,97.75,97.75,14
20130801|2013-01-08 09:00,8,97.55,97.7,97.5,97.675,50
20130801|2013-01-08 09:30,8,97.7,97.75,97.6,97.725,27
20130801|2013-01-08 10:00,8,97.75,97.75,97.4,97.425,39
20130801|2013-01-08 10:30,8,97.35,97.4,97.3,97.4,14
20130801|2013-01-08 11:00,8,97.35,97.45,97.1,97.2,27
20130801|2013-01-08 11:30,8,97.15,97.25,97.1,97.1,15
20130801|2013-01-08 12:00,8,97.275,97.35,97.15,97.15,21
20130801|2013-01-08 12:30,8,97,97.625,97,97.575,224
20130801|2013-01-08 13:00,8,97.55,97.625,97.25,97.25,135
20130801|2013-01-08 13:30,8,97.3,97.325,97.275,97.275,10
20130801|2013-01-08 14:30,8,97.4,97.4,97.05,97.05,2
20130801|2013-01-08 15:30,8,96.9,96.9,96.9,96.9,1
20130801|2013-01-09 03:00,9,97.025,97.1,97.025,97.1,3
20130801|2013-01-09 04:30,9,97.1,97.1,97.1,97.1,1
20130801|2013-01-09 06:00,9,97.125,97.125,97.125,97.125,5
20130801|2013-01-09 07:00,9,96.925,97,96.925,97,6
20130801|2013-01-09 08:00,9,97.05,97.075,97,97.05,6
20130801|2013-01-09 08:30,9,97.125,97.175,97.125,97.175,3
20130801|2013-01-09 09:00,9,96.9,96.9,96.35,96.45,126
20130801|2013-01-09 09:30,9,96.375,96.45,96.275,96.275,45
20130801|2013-01-09 10:00,9,96.275,96.275,95.975,96,72
20130801|2013-01-09 10:30,9,95.95,96.1,95.775,96.1,59
20130801|2013-01-09 11:00,9,95.975,95.975,95.7,95.825,11
20130801|2013-01-09 11:30,9,95.95,96.075,95.825,95.825,71
20130801|2013-01-09 12:00,9,95.775,95.85,95.6,95.7,22
20130801|2013-01-09 12:30,9,95.7,95.75,95.25,95.4,367
20130801|2013-01-09 13:00,9,95.425,95.5,95.375,95.45,44
20130801|2013-01-09 13:30,9,95.475,95.5,95.375,95.475,15
20130801|2013-01-09 14:00,9,95.45,95.5,95.45,95.5,5
20130801|2013-01-09 14:30,9,95.375,95.375,95.375,95.375,2
20130801|2013-01-09 15:00,9,95.65,95.7,95.65,95.7,14
20130801|2013-01-09 15:30,9,95.675,95.7,95.675,95.7,3
20130801|2013-01-09 17:00,10,95.6,95.6,95.6,95.6,1
20130801|2013-01-09 19:30,10,95.65,95.65,95.65,95.65,3
20130801|2013-01-10 01:30,10,95.4,95.4,95.35,95.35,3
20130801|2013-01-10 02:00,10,95.35,95.35,95.35,95.35,2
20130801|2013-01-10 06:00,10,95.35,95.35,95.3,95.3,3
20130801|2013-01-10 06:30,10,95.3,95.3,95.3,95.3,1
20130801|2013-01-10 07:00,10,95.35,95.35,95.325,95.325,2
20130801|2013-01-10 07:30,10,95.4,95.45,95.4,95.45,9
20130801|2013-01-10 08:00,10,95.55,95.55,95.55,95.55,1
20130801|2013-01-10 08:30,10,95.425,95.725,95.425,95.65,30
20130801|2013-01-10 09:00,10,95.65,95.675,95.475,95.475,22
20130801|2013-01-10 09:30,10,95.475,95.525,95.4,95.5,31
20130801|2013-01-10 10:00,10,95.5,95.5,95.15,95.325,92
20130801|2013-01-10 10:30,10,95.375,95.6,95.375,95.55,96
20130801|2013-01-10 11:00,10,95.55,95.6,95.325,95.325,80
20130801|2013-01-10 11:30,10,95.45,95.55,95.325,95.35,122
20130801|2013-01-10 12:00,10,95.4,95.55,95.4,95.5,27
20130801|2013-01-10 12:30,10,95.475,95.825,95.4,95.825,190
20130801|2013-01-10 13:00,10,95.8,95.85,95.65,95.85,176
20130801|2013-01-10 13:30,10,95.8,95.875,95.8,95.875,13
20130801|2013-01-10 14:00,10,95.875,95.925,95.75,95.9,50
20130801|2013-01-10 14:30,10,95.9,95.9,95.65,95.65,9
20130801|2013-01-10 18:30,11,95.55,95.55,95.55,95.55,1
20130801|2013-01-11 02:00,11,95.625,95.625,95.625,95.625,1
20130801|2013-01-11 03:00,11,95.75,95.75,95.75,95.75,2
20130801|2013-01-11 03:30,11,95.775,95.8,95.775,95.8,5
20130801|2013-01-11 04:00,11,95.825,95.825,95.825,95.825,1
20130801|2013-01-11 04:30,11,95.875,95.875,95.875,95.875,6
20130801|2013-01-11 05:00,11,95.875,95.875,95.875,95.875,2
20130801|2013-01-11 06:00,11,95.85,95.875,95.85,95.875,2
20130801|2013-01-11 07:00,11,95.75,95.8,95.75,95.8,3
20130801|2013-01-11 07:30,11,95.725,95.775,95.725,95.775,2
20130801|2013-01-11 08:00,11,95.675,95.875,95.675,95.875,18
20130801|2013-01-11 08:30,11,95.875,95.875,95.725,95.75,4
20130801|2013-01-11 09:00,11,95.575,95.8,95.5,95.525,102
20130801|2013-01-11 09:30,11,95.6,95.7,95.525,95.7,44
20130801|2013-01-11 10:00,11,95.65,95.75,95.65,95.725,13
20130801|2013-01-11 10:30,11,95.775,95.85,95.7,95.85,79
20130801|2013-01-11 11:00,11,95.9,96.05,95.6,95.65,111
20130801|2013-01-11 11:30,11,95.6,95.975,95.6,95.925,60
20130801|2013-01-11 12:00,11,95.8,95.9,95.75,95.875,46
20130801|2013-01-11 12:30,11,95.875,95.925,95.625,95.725,121
20130801|2013-01-11 13:00,11,95.75,95.85,95.725,95.85,84
20130801|2013-01-11 13:30,11,95.825,95.9,95.825,95.85,6
20130801|2013-01-14 09:00,14,95.675,96.025,95.525,95.775,155
20130801|2013-01-14 09:30,14,95.775,96.1,95.775,96.075,36
20130801|2013-01-14 10:00,14,96.075,96.175,95.95,96,17
20130801|2013-01-14 10:30,14,96.175,96.175,96.175,96.175,2
20130801|2013-01-14 11:00,14,96.225,96.325,96.225,96.25,25
20130801|2013-01-14 11:30,14,96.2,96.2,96.05,96.15,19
20130801|2013-01-14 12:00,14,96.25,96.35,96.175,96.25,43
20130801|2013-01-14 12:30,14,96.3,96.35,96.15,96.325,124
20130801|2013-01-14 13:00,14,96.325,96.4,96.15,96.175,109
20130801|2013-01-14 13:30,14,96.175,96.175,96.05,96.125,42
20130801|2013-01-14 14:30,14,96.125,96.125,96.125,96.125,1
20130801|2013-01-14 15:00,14,96.1,96.1,96.1,96.1,5
20130801|2013-01-14 18:00,15,96.15,96.15,96.15,96.15,2
20130801|2013-01-14 20:00,15,96.15,96.15,96.15,96.15,1
20130801|2013-01-14 21:00,15,96.15,96.15,96.15,96.15,3
20130801|2013-01-15 00:00,15,96.1,96.1,96.1,96.1,1
20130801|2013-01-15 02:00,15,96.075,96.075,96.075,96.075,6
20130801|2013-01-15 04:00,15,96.075,96.075,96.075,96.075,3
20130801|2013-01-15 04:30,15,96.075,96.075,96.075,96.075,1
20130801|2013-01-15 07:30,15,96.05,96.05,96.05,96.05,1
20130801|2013-01-15 08:00,15,96.125,96.125,96.075,96.075,4
20130801|2013-01-15 08:30,15,96.15,96.15,96.15,96.15,1
20130801|2013-01-15 09:00,15,96.2,96.25,96.15,96.15,16
20130801|2013-01-15 09:30,15,96.15,96.25,96.15,96.25,15
20130801|2013-01-15 10:00,15,96.25,96.25,96.25,96.25,1
20130801|2013-01-15 10:30,15,96.25,96.4,96.25,96.4,35
20130801|2013-01-15 11:00,15,96.35,96.4,96.275,96.275,7
20130801|2013-01-15 11:30,15,96.2,96.2,96.05,96.1,61
20130801|2013-01-15 12:00,15,96.15,96.25,96.1,96.1,10
20130801|2013-01-15 12:30,15,96.15,96.175,96.1,96.15,15
20130801|2013-01-15 13:00,15,96.125,96.15,96.075,96.075,17
20130801|2013-01-15 13:30,15,96.1,96.125,96.075,96.075,3
20130801|2013-01-15 14:00,15,96.15,96.2,96.15,96.2,12
20130801|2013-01-15 15:00,15,96.05,96.05,96.05,96.05,1
20130801|2013-01-16 03:00,16,96.05,96.05,96.05,96.05,3
20130801|2013-01-16 06:30,16,96.05,96.05,96.05,96.05,1
20130801|2013-01-16 07:00,16,96.1,96.1,96.1,96.1,1
20130801|2013-01-16 08:00,16,96.15,96.175,96.15,96.175,4
20130801|2013-01-16 08:30,16,96.2,96.2,96.2,96.2,5
20130801|2013-01-16 09:00,16,96.2,96.2,96.075,96.15,21
20130801|2013-01-16 09:30,16,96.05,96.05,96.025,96.025,7
20130801|2013-01-16 10:00,16,96.05,96.05,95.975,96.05,50
20130801|2013-01-16 10:30,16,96.05,96.05,96.05,96.05,61
20130801|2013-01-16 11:00,16,96.05,96.075,95.975,96.075,51
20130801|2013-01-16 11:30,16,96.075,96.075,96.025,96.05,7
20130801|2013-01-16 12:00,16,96.025,96.025,95.925,95.925,37
20130801|2013-01-16 12:30,16,95.925,96.1,95.9,95.9,40
20130801|2013-01-16 13:00,16,95.9,95.925,95.825,95.825,29
20130801|2013-01-16 13:30,16,95.8,96,95.8,96,10
20130801|2013-01-16 14:00,16,95.9,95.9,95.85,95.85,3
20130801|2013-01-16 14:30,16,95.825,95.825,95.825,95.825,1
20130801|2013-01-16 17:00,17,95.95,95.95,95.875,95.875,3
20130801|2013-01-16 18:00,17,96,96,96,96,3
20130801|2013-01-16 20:30,17,96,96,96,96,1
20130801|2013-01-17 05:00,17,95.925,95.925,95.925,95.925,1
20130801|2013-01-17 06:00,17,95.8,95.8,95.8,95.8,1
20130801|2013-01-17 06:30,17,95.825,95.825,95.75,95.75,8
20130801|2013-01-17 07:30,17,96.125,96.125,96.125,96.125,2
20130801|2013-01-17 08:00,17,96.175,96.35,96.175,96.35,8
20130801|2013-01-17 08:30,17,96.475,96.55,96.45,96.45,14
20130801|2013-01-17 09:00,17,96.475,96.55,96.35,96.35,11
20130801|2013-01-17 09:30,17,96.45,96.45,96,96,12
20130801|2013-01-17 10:00,17,96.025,96.025,96.025,96.025,1
20130801|2013-01-17 10:30,17,96,96.125,95.95,96.125,43
20130801|2013-01-17 11:00,17,96.1,96.1,95.825,95.825,8
20130801|2013-01-17 11:30,17,95.8,95.8,95.65,95.675,85
20130801|2013-01-17 12:00,17,95.675,96.05,95.675,96.05,52
20130801|2013-01-17 12:30,17,95.85,95.9,95.725,95.85,10
20130801|2013-01-17 13:00,17,95.975,95.975,95.8,95.8,18
20130801|2013-01-17 14:30,17,96,96,96,96,1
20130801|2013-01-17 15:00,17,96.025,96.025,95.975,95.975,2
20130801|2013-01-17 15:30,17,96.075,96.125,96,96,17
20130801|2013-01-17 22:00,18,96.15,96.15,96.15,96.15,1
20130801|2013-01-18 03:30,18,95.85,95.85,95.825,95.825,2
20130801|2013-01-18 06:30,18,95.85,95.85,95.825,95.825,3
20130801|2013-01-18 08:00,18,95.9,95.9,95.825,95.825,5
20130801|2013-01-18 08:30,18,95.95,95.95,95.95,95.95,1
20130801|2013-01-18 09:00,18,95.925,95.95,95.875,95.9,14
20130801|2013-01-18 09:30,18,95.875,95.95,95.825,95.95,11
20130801|2013-01-18 10:00,18,95.9,96.025,95.9,96.025,34
20130801|2013-01-18 10:30,18,96.1,96.125,95.925,96.025,26
20130801|2013-01-18 11:00,18,95.975,96.1,95.95,95.975,10
20130801|2013-01-18 11:30,18,96.1,96.175,96.05,96.05,5
20130801|2013-01-18 12:00,18,95.975,95.975,95.925,95.925,21
20130801|2013-01-18 12:30,18,96,96.025,95.775,96.025,18
20130801|2013-01-18 13:00,18,95.9,95.95,95.85,95.85,38
20130801|2013-01-22 09:00,22,96.075,96.125,95.9,96.1,16
20130801|2013-01-22 09:30,22,96.025,96.05,95.925,96.05,7
20130801|2013-01-22 10:00,22,96,96.45,96,96.325,25
20130801|2013-01-22 10:30,22,96.325,96.35,96.325,96.35,4
20130801|2013-01-22 11:00,22,96.4,96.525,96.375,96.525,143
20130801|2013-01-22 11:30,22,96.6,96.6,96.55,96.55,5
20130801|2013-01-22 12:00,22,96.35,96.35,96.35,96.35,1
20130801|2013-01-22 12:30,22,96.55,96.55,96.35,96.525,38
20130801|2013-01-22 13:00,22,96.475,96.55,96.4,96.45,47
20130801|2013-01-22 13:30,22,96.45,96.45,96.45,96.45,1
20130801|2013-01-22 14:00,22,96.4,96.4,96.4,96.4,3
20130801|2013-01-22 14:30,22,96.375,96.375,96.35,96.35,4
20130801|2013-01-22 15:00,22,96.45,96.45,96.45,96.45,1
20130801|2013-01-22 15:30,22,96.45,96.45,96.45,96.45,2
20130801|2013-01-22 21:30,23,96.375,96.375,96.375,96.375,3
20130801|2013-01-22 22:00,23,96.3,96.3,96.3,96.3,1
20130801|2013-01-22 22:30,23,96.275,96.275,96.275,96.275,1
20130801|2013-01-23 00:00,23,96.225,96.225,96.2,96.2,4
20130801|2013-01-23 02:00,23,96.025,96.025,96.025,96.025,1
20130801|2013-01-23 06:00,23,95.825,95.825,95.825,95.825,2
20130801|2013-01-23 07:30,23,96.025,96.025,96.025,96.025,2
20130801|2013-01-23 08:00,23,96.1,96.1,96.1,96.1,5
20130801|2013-01-23 08:30,23,96.125,96.125,95.9,95.9,49
20130801|2013-01-23 09:00,23,95.85,96,95.7,95.7,65
20130801|2013-01-23 09:30,23,95.725,95.8,95.675,95.7,46
20130801|2013-01-23 10:00,23,95.75,95.75,95.3,95.35,124
20130801|2013-01-23 10:30,23,95.35,95.475,95.3,95.35,14
20130801|2013-01-23 11:00,23,95.35,95.425,95.325,95.425,27
20130801|2013-01-23 11:30,23,95.4,95.65,95.4,95.65,61
20130801|2013-01-23 12:00,23,95.725,95.775,95.7,95.775,59
20130801|2013-01-23 12:30,23,95.95,96.075,95.925,96.075,90
20130801|2013-01-23 13:00,23,96.05,96.1,95.925,95.95,127
20130801|2013-01-23 13:30,23,96.05,96.05,95.95,95.975,10
20130801|2013-01-23 15:30,23,96.2,96.2,96.2,96.2,5
20130801|2013-01-23 17:30,24,96.4,96.45,96.325,96.35,9
20130801|2013-01-23 18:00,24,96.3,96.3,96.25,96.25,2
20130801|2013-01-23 18:30,24,96.35,96.35,96.3,96.3,6
20130801|2013-01-23 20:30,24,96.3,96.3,96.25,96.25,3
20130801|2013-01-23 21:00,24,96.3,96.3,96.3,96.3,6
20130801|2013-01-24 08:00,24,96.35,96.45,96.325,96.4,33
20130801|2013-01-24 08:30,24,96.4,96.5,96.4,96.5,160
20130801|2013-01-24 09:00,24,96.5,96.6,96.325,96.325,115
20130801|2013-01-24 09:30,24,96.3,96.375,96.125,96.3,19
20130801|2013-01-24 10:00,24,96.25,96.4,96.25,96.35,28
20130801|2013-01-24 10:30,24,96.4,96.525,96.4,96.525,41
20130801|2013-01-24 11:00,24,96.525,96.75,96.475,96.475,145
20130801|2013-01-24 11:30,24,96.45,96.675,96.425,96.675,22
20130801|2013-01-24 12:00,24,96.75,96.825,96.65,96.65,108
20130801|2013-01-24 12:30,24,96.725,96.775,96.525,96.525,62
20130801|2013-01-24 13:00,24,96.55,96.55,96.45,96.475,142
20130801|2013-01-24 13:30,24,96.475,96.55,96.475,96.55,10
20130801|2013-01-24 14:00,24,96.525,96.55,96.525,96.55,4
20130801|2013-01-24 15:00,24,96.45,96.45,96.45,96.45,1
20130801|2013-01-24 15:30,24,96.375,96.375,96.375,96.375,2
20130801|2013-01-24 17:00,25,96.5,96.5,96.15,96.2,13
20130801|2013-01-25 03:30,25,96.575,96.575,96.55,96.55,2
20130801|2013-01-25 06:00,25,96.5,96.5,96.5,96.5,1
20130801|2013-01-25 06:30,25,96.375,96.375,96.375,96.375,1
20130801|2013-01-25 07:00,25,96.425,96.425,96.425,96.425,1
20130801|2013-01-25 07:30,25,96.45,96.45,96.45,96.45,1
20130801|2013-01-25 08:30,25,96.4,96.475,96.4,96.4,12
20130801|2013-01-25 09:00,25,96.35,96.45,96.175,96.175,16
20130801|2013-01-25 09:30,25,96.15,96.275,96.15,96.25,17
20130801|2013-01-25 10:00,25,96.25,96.35,96.225,96.35,6
20130801|2013-01-25 10:30,25,96.275,96.3,96.275,96.3,22
20130801|2013-01-25 11:00,25,96.275,96.275,96.175,96.225,29
20130801|2013-01-25 11:30,25,96.225,96.275,96.225,96.25,8
20130801|2013-01-25 12:00,25,96.4,96.5,96.4,96.5,12
20130801|2013-01-25 12:30,25,96.55,96.575,96.2,96.25,80
20130801|2013-01-25 13:00,25,96.25,96.3,96.15,96.15,59
20130801|2013-01-25 13:30,25,96.2,96.2,96.15,96.15,9
20130801|2013-01-28 09:00,28,96.4,96.75,96.4,96.65,52
20130801|2013-01-28 09:30,28,96.65,96.675,96.475,96.625,132
20130801|2013-01-28 10:00,28,96.6,96.8,96.6,96.8,101
20130801|2013-01-28 10:30,28,96.775,96.925,96.7,96.75,67
20130801|2013-01-28 11:00,28,96.75,96.875,96.75,96.825,55
20130801|2013-01-28 11:30,28,96.825,96.875,96.8,96.825,44
20130801|2013-01-28 12:00,28,96.85,96.9,96.775,96.9,64
20130801|2013-01-28 12:30,28,96.9,96.925,96.775,96.775,87
20130801|2013-01-28 13:00,28,96.75,96.9,96.75,96.9,42
20130801|2013-01-28 13:30,28,96.875,96.925,96.875,96.9,20
20130801|2013-01-28 14:00,28,96.925,96.925,96.875,96.875,16
20130801|2013-01-28 14:30,28,96.925,96.925,96.925,96.925,6
20130801|2013-01-28 15:00,28,96.925,96.925,96.925,96.925,11
20130801|2013-01-28 15:30,28,96.9,96.925,96.9,96.925,11
20130801|2013-01-28 17:00,29,96.85,96.85,96.85,96.85,1
20130801|2013-01-28 17:30,29,96.8,96.8,96.8,96.8,1
20130801|2013-01-28 20:30,29,96.75,96.75,96.75,96.75,1
20130801|2013-01-28 21:30,29,96.7,96.7,96.7,96.7,1
20130801|2013-01-29 02:00,29,96.675,96.675,96.675,96.675,1
20130801|2013-01-29 02:30,29,96.725,96.725,96.6,96.6,6
20130801|2013-01-29 06:00,29,96.75,96.75,96.725,96.725,9
20130801|2013-01-29 06:30,29,96.725,96.725,96.6,96.6,22
20130801|2013-01-29 07:00,29,96.65,96.675,96.625,96.625,10
20130801|2013-01-29 07:30,29,96.875,96.925,96.875,96.925,3
20130801|2013-01-29 08:00,29,96.925,96.975,96.925,96.975,2
20130801|2013-01-29 08:30,29,96.95,96.95,96.95,96.95,8
20130801|2013-01-29 09:00,29,96.85,97,96.85,97,48
20130801|2013-01-29 09:30,29,97,97.125,97,97.125,35
20130801|2013-01-29 10:00,29,97.125,97.25,97.1,97.1,20
20130801|2013-01-29 10:30,29,97.175,97.225,97.15,97.225,89
20130801|2013-01-29 11:00,29,97.225,97.225,97.2,97.225,12
20130801|2013-01-29 11:30,29,97.175,97.25,97.125,97.225,42
20130801|2013-01-29 12:00,29,97.225,97.275,97.1,97.275,43
20130801|2013-01-29 12:30,29,97.275,97.35,97.225,97.275,151
20130801|2013-01-29 13:00,29,97.275,97.275,97.175,97.25,60
20130801|2013-01-29 13:30,29,97.25,97.275,97.25,97.275,3
20130801|2013-01-29 14:00,29,97.2,97.2,97.125,97.125,7
20130801|2013-01-29 15:00,29,97.05,97.05,97,97.05,5
20130801|2013-01-29 15:30,29,97.15,97.15,97.15,97.15,1
20130801|2013-01-29 20:00,30,96.875,96.875,96.875,96.875,2
20130801|2013-01-29 21:30,30,96.8,96.8,96.8,96.8,1
20130801|2013-01-29 22:00,30,96.8,96.8,96.8,96.8,2
20130801|2013-01-30 02:30,30,97.425,97.45,97.425,97.45,2
20130801|2013-01-30 03:00,30,97.475,97.475,97.45,97.45,3
20130801|2013-01-30 03:30,30,97.45,97.45,97.45,97.45,6
20130801|2013-01-30 06:00,30,97.3,97.3,97.3,97.3,2
20130801|2013-01-30 06:30,30,97.375,97.425,97.375,97.425,2
20130801|2013-01-30 07:00,30,97.325,97.35,97.325,97.35,3
20130801|2013-01-30 08:30,30,97.3,97.35,97.3,97.35,4
20130801|2013-01-30 09:00,30,97.375,97.55,97.375,97.55,94
20130801|2013-01-30 09:30,30,97.5,97.6,97.5,97.6,63
20130801|2013-01-30 10:00,30,97.55,97.625,97.525,97.625,19
20130801|2013-01-30 10:30,30,97.65,97.65,97.55,97.55,14
20130801|2013-01-30 11:00,30,97.575,97.8,97.575,97.675,33
20130801|2013-01-30 11:30,30,97.65,97.65,97.575,97.625,50
20130801|2013-01-30 12:00,30,97.625,97.625,97.575,97.6,36
20130801|2013-01-30 12:30,30,97.55,97.8,97.025,97.1,724
20130801|2013-01-30 13:00,30,97.1,97.175,97.05,97.05,59
20130801|2013-01-30 13:30,30,97.05,97.075,97.05,97.075,4
20130801|2013-01-30 14:00,30,97.05,97.05,97.05,97.05,1
20130801|2013-01-30 14:30,30,97.1,97.15,97.1,97.15,4
20130801|2013-01-30 15:00,30,97.25,97.25,97.025,97.025,3
20130801|2013-01-30 17:00,31,97.05,97.075,97.05,97.05,3
20130801|2013-01-30 21:00,31,97.05,97.05,97.05,97.05,1
20130801|2013-01-30 22:00,31,97.025,97.025,97.025,97.025,1
20130801|2013-01-30 22:30,31,97.075,97.075,97.075,97.075,1
20130801|2013-01-30 23:30,31,97.15,97.175,97.15,97.175,14
20130801|2013-01-31 01:00,31,97.175,97.175,97.175,97.175,2
20130801|2013-01-31 01:30,31,97.175,97.175,97.15,97.15,2
20130801|2013-01-31 02:00,31,97.15,97.175,97.15,97.175,2
20130801|2013-01-31 04:00,31,97.2,97.2,97.2,97.2,1
20130801|2013-01-31 05:00,31,97.275,97.275,97.275,97.275,1
20130801|2013-01-31 05:30,31,97.45,97.45,97.325,97.4,4
20130801|2013-01-31 06:00,31,97.375,97.375,97.35,97.35,5
20130801|2013-01-31 07:00,31,97.6,97.6,97.4,97.4,5
20130801|2013-01-31 07:30,31,97.35,97.35,97.125,97.125,9
20130801|2013-01-31 08:00,31,97.15,97.15,97.15,97.15,2
20130801|2013-01-31 08:30,31,97.25,97.25,97.025,97.025,4
20130801|2013-01-31 09:00,31,97.225,97.375,97.225,97.375,24
20130801|2013-01-31 09:30,31,97.35,97.35,97.35,97.35,1
20130801|2013-01-31 10:00,31,97.525,97.625,97.525,97.575,89
20130801|2013-01-31 10:30,31,97.45,97.45,97.45,97.45,9
20130801|2013-01-31 11:00,31,97.5,97.5,97.475,97.475,4
20130801|2013-01-31 11:30,31,97.5,97.6,97.425,97.6,44
20130801|2013-01-31 12:00,31,97.575,97.6,97.2,97.2,28
20130801|2013-01-31 12:30,31,97.225,97.525,97.15,97.45,136
20130801|2013-01-31 13:00,31,97.425,97.425,97.275,97.4,67
20130801|2013-01-31 13:30,31,97.35,97.35,97.3,97.35,30
20130801|2013-01-31 14:00,31,97.35,97.35,97.35,97.35,3
20130801|2013-01-31 15:00,31,97.4,97.45,97.275,97.275,6
20130801|2013-01-31 17:00,1,97.3,97.3,97.3,97.3,1
20130801|2013-01-31 17:30,1,97.125,97.225,97.125,97.15,5
20130801|2013-01-31 18:30,1,97.225,97.325,97.225,97.325,3
20130801|2013-01-31 19:00,1,97.375,97.375,97.375,97.375,1
20130801|2013-01-31 21:30,1,97.35,97.4,97.35,97.4,10
20130801|2013-01-31 22:00,1,97.45,97.45,97.45,97.45,1
20130801|2013-01-31 23:00,1,97.525,97.525,97.525,97.525,1
20130801|2013-01-31 23:30,1,97.5,97.5,97.5,97.5,2
20130801|2013-02-01 06:00,1,97.425,97.425,97.425,97.425,1
20130801|2013-02-01 06:30,1,97.5,97.5,97.5,97.5,13
20130801|2013-02-01 07:00,1,97.5,97.5,97.5,97.5,12
20130801|2013-02-01 07:30,1,97.45,97.6,97.45,97.6,13
20130801|2013-02-01 08:00,1,97.575,97.6,97.575,97.6,18
20130801|2013-02-01 08:30,1,97.55,97.7,97.55,97.675,9
20130801|2013-02-01 09:00,1,97.65,97.75,97.5,97.6,28
20130801|2013-02-01 09:30,1,97.525,97.65,97.525,97.65,35
20130801|2013-02-01 10:00,1,97.65,97.725,97.6,97.6,42
20130801|2013-02-01 10:30,1,97.675,97.75,97.675,97.675,15
20130801|2013-02-01 11:00,1,97.7,97.7,97.55,97.6,7
20130801|2013-02-01 11:30,1,97.475,97.55,97.4,97.525,29
20130801|2013-02-01 12:00,1,97.4,97.45,97.25,97.425,38
20130801|2013-02-01 12:30,1,97.5,97.5,97.1,97.125,163
20130801|2013-02-01 13:00,1,97.15,97.15,97.025,97.075,16
20130801|2013-02-01 13:30,1,97.125,97.125,96.95,97,133
20130801|2013-02-04 09:00,4,97.2,97.625,97.2,97.275,140
20130801|2013-02-04 09:30,4,97.275,97.275,97.075,97.275,46
20130801|2013-02-04 10:00,4,97.25,97.275,96.825,96.85,90
20130801|2013-02-04 10:30,4,96.9,97,96.775,96.825,47
20130801|2013-02-04 11:00,4,96.825,96.825,96.75,96.825,20
20130801|2013-02-04 11:30,4,96.825,96.825,96.4,96.575,39
20130801|2013-02-04 12:00,4,96.5,96.6,96.5,96.55,5
20130801|2013-02-04 12:30,4,96.55,97,96.525,96.975,70
20130801|2013-02-04 13:00,4,97,97,96.775,96.8,90
20130801|2013-02-04 13:30,4,96.775,96.85,96.775,96.85,13
20130801|2013-02-04 14:00,4,96.85,96.85,96.85,96.85,4
20130801|2013-02-04 14:30,4,96.85,96.925,96.75,96.75,8
20130801|2013-02-04 15:00,4,96.75,96.75,96.725,96.725,3
20130801|2013-02-04 15:30,4,96.775,96.775,96.75,96.75,3
20130801|2013-02-04 17:30,5,96.75,96.75,96.75,96.75,1
20130801|2013-02-04 23:00,5,96.575,96.575,96.55,96.55,5
20130801|2013-02-04 23:30,5,96.575,96.575,96.575,96.575,1
20130801|2013-02-05 00:00,5,96.575,96.575,96.5,96.5,5
20130801|2013-02-05 01:00,5,96.525,96.525,96.525,96.525,1
20130801|2013-02-05 02:30,5,96.4,96.4,96.4,96.4,2
20130801|2013-02-05 03:00,5,96.4,96.4,96.4,96.4,1
20130801|2013-02-05 05:30,5,96.45,96.525,96.45,96.5,22
20130801|2013-02-05 06:00,5,96.45,96.45,96.45,96.45,11
20130801|2013-02-05 06:30,5,96.425,96.425,96.425,96.425,1
20130801|2013-02-05 07:00,5,96.4,96.45,96.4,96.45,3
20130801|2013-02-05 07:30,5,96.4,96.4,96.4,96.4,1
20130801|2013-02-05 08:00,5,96.525,96.525,96.275,96.275,39
20130801|2013-02-05 08:30,5,96.275,96.475,96.275,96.475,13
20130801|2013-02-05 09:00,5,96.325,96.35,96.1,96.225,78
20130801|2013-02-05 09:30,5,96.175,96.2,96.175,96.175,11
20130801|2013-02-05 10:00,5,96.325,96.325,95.85,95.85,125
20130801|2013-02-05 10:30,5,95.8,95.975,95.775,95.9,58
20130801|2013-02-05 11:00,5,95.875,96.025,95.875,96,42
20130801|2013-02-05 11:30,5,95.975,96.15,95.975,96.1,22
20130801|2013-02-05 12:00,5,96.15,96.225,96.1,96.1,41
20130801|2013-02-05 12:30,5,96.05,96.05,95.925,96,46
20130801|2013-02-05 13:00,5,96,96.025,95.925,95.95,91
20130801|2013-02-05 13:30,5,95.9,95.9,95.875,95.9,3
20130801|2013-02-05 14:00,5,95.9,95.9,95.9,95.9,1
20130801|2013-02-05 14:30,5,95.925,96,95.925,96,5
20130801|2013-02-05 15:00,5,96.075,96.075,95.875,95.875,6
20130801|2013-02-05 18:30,6,95.825,95.825,95.8,95.8,2
20130801|2013-02-05 20:00,6,95.975,95.975,95.975,95.975,5
20130801|2013-02-05 21:30,6,95.85,95.85,95.85,95.85,1
20130801|2013-02-05 22:30,6,95.825,95.825,95.8,95.8,4
20130801|2013-02-05 23:00,6,95.8,95.8,95.8,95.8,1
20130801|2013-02-05 23:30,6,95.8,95.8,95.8,95.8,1
20130801|2013-02-06 00:00,6,95.75,95.75,95.75,95.75,3
20130801|2013-02-06 02:00,6,95.75,95.75,95.75,95.75,2
20130801|2013-02-06 05:00,6,95.75,95.75,95.75,95.75,2
20130801|2013-02-06 07:00,6,95.7,95.725,95.625,95.625,6
20130801|2013-02-06 07:30,6,95.625,95.625,95.625,95.625,1
20130801|2013-02-06 08:00,6,95.875,96.025,95.875,95.875,18
20130801|2013-02-06 08:30,6,95.8,95.875,95.8,95.85,11
20130801|2013-02-06 09:00,6,95.725,95.725,95.5,95.575,37
20130801|2013-02-06 09:30,6,95.5,95.5,94.625,94.925,304
20130801|2013-02-06 10:00,6,94.95,95,94.7,94.75,103
20130801|2013-02-06 10:30,6,94.75,94.8,94.65,94.75,89
20130801|2013-02-06 11:00,6,94.7,94.775,94.575,94.65,34
20130801|2013-02-06 11:30,6,94.7,94.775,94.475,94.6,66
20130801|2013-02-06 12:00,6,94.6,94.6,94.6,94.6,6
20130801|2013-02-06 12:30,6,94.55,94.575,94.4,94.4,147
20130801|2013-02-06 13:00,6,94.45,94.5,94.275,94.4,214
20130801|2013-02-06 13:30,6,94.35,94.475,94.35,94.475,25
20130801|2013-02-06 15:00,6,94.325,94.325,94.275,94.275,2
20130801|2013-02-06 15:30,6,94.275,94.275,94.125,94.2,27
20130801|2013-02-06 17:00,7,94.35,94.35,94.35,94.35,1
20130801|2013-02-06 17:30,7,94.25,94.25,94.25,94.25,1
20130801|2013-02-06 18:00,7,94.4,94.45,94.4,94.45,5
20130801|2013-02-06 19:00,7,94.25,94.25,94.25,94.25,1
20130801|2013-02-06 19:30,7,94.25,94.25,94.25,94.25,5
20130801|2013-02-06 20:00,7,94.225,94.225,94.225,94.225,1
20130801|2013-02-06 20:30,7,94.175,94.175,94.175,94.175,1
20130801|2013-02-06 21:00,7,94.15,94.15,94.15,94.15,3
20130801|2013-02-06 22:00,7,94.15,94.15,94.15,94.15,5
20130801|2013-02-06 22:30,7,94.15,94.15,94.15,94.15,5
20130801|2013-02-07 00:00,7,94.05,94.05,94.05,94.05,1
20130801|2013-02-07 03:00,7,93.975,93.975,93.9,93.9,2
20130801|2013-02-07 03:30,7,93.875,93.875,93.875,93.875,1
20130801|2013-02-07 04:00,7,93.875,93.925,93.875,93.925,2
20130801|2013-02-07 04:30,7,93.875,93.95,93.85,93.875,7
20130801|2013-02-07 05:00,7,93.875,93.875,93.875,93.875,6
20130801|2013-02-07 05:30,7,93.95,93.95,93.95,93.95,1
20130801|2013-02-07 06:00,7,93.9,93.975,93.9,93.9,6
20130801|2013-02-07 06:30,7,93.925,93.95,93.9,93.95,8
20130801|2013-02-07 07:00,7,93.85,93.925,93.825,93.825,15
20130801|2013-02-07 07:30,7,93.875,93.9,93.875,93.875,5
20130801|2013-02-07 08:00,7,93.825,93.825,93.75,93.75,17
20130801|2013-02-07 08:30,7,93.85,93.85,93.775,93.775,37
20130801|2013-02-07 09:00,7,93.875,93.95,93.775,93.825,36
20130801|2013-02-07 09:30,7,93.85,94.125,93.825,94.125,120
20130801|2013-02-07 10:00,7,94.075,94.125,93.825,93.825,138
20130801|2013-02-07 10:30,7,93.8,93.925,93.8,93.8,49
20130801|2013-02-07 11:00,7,93.8,93.825,93.725,93.8,62
20130801|2013-02-07 11:30,7,93.75,93.875,93.75,93.875,21
20130801|2013-02-07 12:00,7,93.85,94,93.85,93.9,28
20130801|2013-02-07 12:30,7,93.85,94.3,93.85,94.3,258
20130801|2013-02-07 13:00,7,94.3,94.375,94.275,94.3,288
20130801|2013-02-07 13:30,7,94.3,94.4,94.3,94.35,36
20130801|2013-02-07 14:00,7,94.325,94.35,94.3,94.35,15
20130801|2013-02-07 14:30,7,94.325,94.325,94.3,94.3,10
20130801|2013-02-07 15:00,7,94.25,94.3,94.15,94.15,62
20130801|2013-02-07 15:30,7,94.2,94.2,94.2,94.2,1
20130801|2013-02-07 20:00,8,94.325,94.4,94.325,94.4,11
20130801|2013-02-07 22:00,8,94.275,94.3,94.275,94.3,7
20130801|2013-02-07 22:30,8,94.3,94.3,94.3,94.3,3
20130801|2013-02-07 23:00,8,94.3,94.3,94.2,94.2,5
20130801|2013-02-08 02:30,8,94.15,94.15,94.1,94.1,3
20130801|2013-02-08 05:00,8,94.075,94.075,94.05,94.05,2
20130801|2013-02-08 05:30,8,94,94,93.775,93.8,22
20130801|2013-02-08 06:00,8,93.9,93.925,93.825,93.825,6
20130801|2013-02-08 07:00,8,93.85,93.9,93.85,93.9,8
20130801|2013-02-08 07:30,8,93.9,94.025,93.9,94.025,5
20130801|2013-02-08 08:00,8,93.925,93.925,93.925,93.925,1
20130801|2013-02-08 08:30,8,93.8,94.25,93.8,94.25,7
20130801|2013-02-08 09:00,8,94.175,94.425,94,94.325,122
20130801|2013-02-08 09:30,8,94.4,94.65,94.375,94.575,160
20130801|2013-02-08 10:00,8,94.6,94.6,94.475,94.475,93
20130801|2013-02-08 10:30,8,94.525,94.525,94.425,94.425,2
20130801|2013-02-08 11:00,8,94.425,94.425,94.2,94.225,50
20130801|2013-02-08 11:30,8,94.3,94.3,94.25,94.275,16
20130801|2013-02-08 12:00,8,94.325,94.45,94.325,94.375,52
20130801|2013-02-08 12:30,8,94.375,94.45,93.85,93.925,181
20130801|2013-02-08 13:00,8,93.95,94.075,93.9,93.975,159
20130801|2013-02-08 13:30,8,94.025,94.025,94.025,94.025,3
20130801|2013-02-11 09:00,11,93.95,93.95,93.475,93.575,83
20130801|2013-02-11 09:30,11,93.575,93.775,93.525,93.775,38
20130801|2013-02-11 10:00,11,93.7,94.125,93.65,94,176
20130801|2013-02-11 10:30,11,94.125,94.125,93.9,93.925,38
20130801|2013-02-11 11:00,11,93.85,94,93.825,93.875,116
20130801|2013-02-11 11:30,11,93.95,93.95,93.85,93.85,11
20130801|2013-02-11 12:00,11,93.85,93.9,93.85,93.9,16
20130801|2013-02-11 12:30,11,93.9,94.075,93.8,93.975,144
20130801|2013-02-11 13:00,11,93.875,93.975,93.875,93.975,75
20130801|2013-02-11 13:30,11,93.975,94.025,93.95,94.025,17
20130801|2013-02-11 14:30,11,94.075,94.125,94.075,94.125,5
20130801|2013-02-11 15:00,11,94.075,94.075,94.075,94.075,6
20130801|2013-02-11 15:30,11,94,94,94,94,1
20130801|2013-02-11 22:30,12,93.975,93.975,93.975,93.975,2
20130801|2013-02-11 23:30,12,93.85,93.85,93.85,93.85,1
20130801|2013-02-12 03:30,12,93.3,93.3,93.3,93.3,2
20130801|2013-02-12 04:00,12,93.3,93.3,93.3,93.3,2
20130801|2013-02-12 05:00,12,93.3,93.3,93.3,93.3,2
20130801|2013-02-12 05:30,12,93.4,93.4,93.4,93.4,3
20130801|2013-02-12 06:30,12,93.375,93.375,93.35,93.35,4
20130801|2013-02-12 07:00,12,93.325,93.325,93.325,93.325,2
20130801|2013-02-12 07:30,12,93.325,93.325,93.275,93.275,17
20130801|2013-02-12 08:00,12,93.35,93.45,93.35,93.45,5
20130801|2013-02-12 08:30,12,93.45,93.65,93.45,93.6,3
20130801|2013-02-12 09:00,12,93.525,93.675,93.35,93.375,45
20130801|2013-02-12 09:30,12,93.475,93.525,93.05,93.15,96
20130801|2013-02-12 10:00,12,93.1,93.15,93.05,93.1,55
20130801|2013-02-12 10:30,12,93.1,93.325,93.1,93.2,61
20130801|2013-02-12 11:00,12,93.225,93.275,93.05,93.075,186
20130801|2013-02-12 11:30,12,93.05,93.175,92.875,92.875,292
20130801|2013-02-12 12:00,12,92.95,93.025,92.9,93.025,89
20130801|2013-02-12 12:30,12,93.025,93.5,93,93.425,139
20130801|2013-02-12 13:00,12,93.425,93.475,93.35,93.45,110
20130801|2013-02-12 13:30,12,93.475,93.475,93.475,93.475,5
20130801|2013-02-12 14:00,12,93.45,93.475,93.45,93.475,3
20130801|2013-02-12 15:00,12,93.425,93.65,93.425,93.65,5
20130801|2013-02-12 15:30,12,93.575,93.575,93.55,93.55,14
20130801|2013-02-12 19:30,13,93.625,93.625,93.625,93.625,1
20130801|2013-02-12 21:30,13,93.55,93.55,93.55,93.55,1
20130801|2013-02-12 23:00,13,93.65,93.65,93.65,93.65,3
20130801|2013-02-13 02:30,13,93.55,93.55,93.55,93.55,1
20130801|2013-02-13 05:30,13,93.45,93.45,93.4,93.4,15
20130801|2013-02-13 06:00,13,93.45,93.45,93.45,93.45,1
20130801|2013-02-13 06:30,13,93.4,93.45,93.375,93.45,14
20130801|2013-02-13 07:00,13,93.45,93.475,93.375,93.375,12
20130801|2013-02-13 07:30,13,93.375,93.375,93.375,93.375,1
20130801|2013-02-13 08:00,13,93.375,93.375,93.375,93.375,5
20130801|2013-02-13 08:30,13,93.55,93.875,93.4,93.85,68
20130801|2013-02-13 09:00,13,93.85,93.925,93.4,93.5,237
20130801|2013-02-13 09:30,13,93.525,93.725,93.475,93.525,74
20130801|2013-02-13 10:00,13,93.6,93.725,93.6,93.7,73
20130801|2013-02-13 10:30,13,93.75,93.85,93.7,93.775,44
20130801|2013-02-13 11:00,13,93.775,93.825,93.7,93.8,56
20130801|2013-02-13 11:30,13,93.85,93.85,93.725,93.75,87
20130801|2013-02-13 12:00,13,93.75,93.75,93.7,93.7,77
20130801|2013-02-13 12:30,13,93.725,93.725,93.45,93.5,273
20130801|2013-02-13 13:00,13,93.525,93.6,93.5,93.6,138
20130801|2013-02-13 13:30,13,93.625,93.625,93.6,93.6,4
20130801|2013-02-13 14:00,13,93.6,93.625,93.575,93.575,9
20130801|2013-02-13 14:30,13,93.65,93.675,93.55,93.55,14
20130801|2013-02-13 15:00,13,93.55,93.7,93.35,93.35,23
20130801|2013-02-13 15:30,13,93.325,93.325,93.3,93.3,15
20130801|2013-02-13 18:00,14,93.3,93.3,93.3,93.3,1
20130801|2013-02-13 20:00,14,93.3,93.3,93.3,93.3,1
20130801|2013-02-13 20:30,14,93.2,93.2,93.2,93.2,2
20130801|2013-02-13 21:00,14,93.3,93.3,93.3,93.3,1
20130801|2013-02-13 21:30,14,93.225,93.225,93.225,93.225,2
20130801|2013-02-13 22:00,14,93.225,93.3,93.225,93.3,6
20130801|2013-02-13 22:30,14,93.3,93.3,93.3,93.3,1
20130801|2013-02-14 01:30,14,93.3,93.3,93.3,93.3,2
20130801|2013-02-14 05:30,14,93.3,93.35,93.3,93.35,9
20130801|2013-02-14 06:00,14,93.3,93.35,93.175,93.175,15
20130801|2013-02-14 07:00,14,93.35,93.35,93.225,93.225,41
20130801|2013-02-14 07:30,14,93.225,93.225,93.2,93.2,27
20130801|2013-02-14 08:00,14,93.225,93.225,93.125,93.125,9
20130801|2013-02-14 08:30,14,93.125,93.2,92.975,93,22
20130801|2013-02-14 09:00,14,92.925,93.075,92.825,92.85,138
20130801|2013-02-14 09:30,14,92.85,92.875,92.5,92.8,47
20130801|2013-02-14 10:00,14,92.85,93.025,92.625,92.65,151
20130801|2013-02-14 10:30,14,92.725,92.775,92.7,92.7,42
20130801|2013-02-14 11:00,14,92.7,92.9,92.675,92.725,43
20130801|2013-02-14 11:30,14,92.725,92.825,92.575,92.6,94
20130801|2013-02-14 12:00,14,92.6,92.6,92.175,92.225,95
20130801|2013-02-14 12:30,14,92.2,92.4,92.125,92.4,219
20130801|2013-02-14 13:00,14,92.35,92.65,92.35,92.625,277
20130801|2013-02-14 13:30,14,92.625,92.7,92.55,92.7,43
20130801|2013-02-14 14:00,14,92.6,92.675,92.525,92.525,9
20130801|2013-02-14 14:30,14,92.6,92.625,92.6,92.625,8
20130801|2013-02-14 15:30,14,92.475,92.5,92.425,92.475,5
20130801|2013-02-14 17:00,15,92.7,92.7,92.7,92.7,10
20130801|2013-02-14 17:30,15,92.7,92.7,92.7,92.7,1
20130801|2013-02-14 22:30,15,92.525,92.525,92.525,92.525,1
20130801|2013-02-15 02:00,15,92.45,92.45,92.3,92.3,25
20130801|2013-02-15 02:30,15,92.3,92.35,92.3,92.35,2
20130801|2013-02-15 06:00,15,92.35,92.45,92.35,92.4,19
20130801|2013-02-15 06:30,15,92.425,92.425,92.325,92.325,4
20130801|2013-02-15 07:00,15,92.35,92.375,92.35,92.35,4
20130801|2013-02-15 07:30,15,92.4,92.4,92.4,92.4,2
20130801|2013-02-15 08:00,15,92.425,92.5,92.35,92.425,13
20130801|2013-02-15 08:30,15,92.4,92.4,92.25,92.25,3
20130801|2013-02-15 09:00,15,92.075,92.15,91.825,92.025,230
20130801|2013-02-15 09:30,15,92.025,92.425,92.025,92.2,93
20130801|2013-02-15 10:00,15,92.15,92.375,92,92.275,112
20130801|2013-02-15 10:30,15,92.2,92.525,92.075,92.525,136
20130801|2013-02-15 11:00,15,92.425,92.425,92.1,92.125,122
20130801|2013-02-15 11:30,15,92.125,92.325,92.1,92.3,47
20130801|2013-02-15 12:00,15,92.3,92.425,92.2,92.375,152
20130801|2013-02-15 12:30,15,92.325,92.7,92.25,92.675,214
20130801|2013-02-15 13:00,15,92.675,92.7,92.6,92.6,75
20130801|2013-02-15 13:30,15,92.55,92.675,92.55,92.675,17
20130801|2013-02-19 09:00,19,92.7,92.825,91.75,91.95,255
20130801|2013-02-19 09:30,19,91.85,91.925,91.65,91.675,97
20130801|2013-02-19 10:00,19,91.675,91.8,91.475,91.775,192
20130801|2013-02-19 10:30,19,91.775,91.875,91.725,91.775,28
20130801|2013-02-19 11:00,19,91.725,92,91.725,91.9,80
20130801|2013-02-19 11:30,19,91.975,92.05,91.875,91.9,39
20130801|2013-02-19 12:00,19,91.925,91.95,91.8,91.85,67
20130801|2013-02-19 12:30,19,91.9,91.975,91.625,91.7,221
20130801|2013-02-19 13:00,19,91.65,91.7,91.625,91.625,55
20130801|2013-02-19 13:30,19,91.625,91.625,91.55,91.575,12
20130801|2013-02-19 14:00,19,91.55,91.55,91.55,91.55,1
20130801|2013-02-19 14:30,19,91.625,91.625,91.625,91.625,12
20130801|2013-02-19 15:00,19,91.625,91.75,91.55,91.75,30
20130801|2013-02-19 15:30,19,91.5,91.5,91.5,91.5,11
20130801|2013-02-19 17:00,20,91.6,91.6,91.475,91.475,53
20130801|2013-02-19 17:30,20,91.45,91.5,91.45,91.5,6
20130801|2013-02-19 18:00,20,91.5,91.5,91.5,91.5,21
20130801|2013-02-19 18:30,20,91.5,91.5,91.5,91.5,22
20130801|2013-02-19 19:00,20,91.5,91.5,91.45,91.45,12
20130801|2013-02-19 20:30,20,91.4,91.4,91.4,91.4,4
20130801|2013-02-19 21:00,20,91.5,91.5,91.5,91.5,2
20130801|2013-02-19 22:30,20,91.4,91.425,91.375,91.4,8
20130801|2013-02-20 02:00,20,91.375,91.375,91.375,91.375,1
20130801|2013-02-20 03:00,20,91.45,91.475,91.45,91.475,4
20130801|2013-02-20 06:00,20,91.5,91.5,91.5,91.5,1
20130801|2013-02-20 06:30,20,91.5,91.5,91.5,91.5,3
20130801|2013-02-20 07:30,20,91.5,91.5,91.45,91.45,15
20130801|2013-02-20 08:00,20,91.6,91.675,91.6,91.675,5
20130801|2013-02-20 08:30,20,91.75,91.9,91.675,91.8,46
20130801|2013-02-20 09:00,20,91.825,92.075,91.75,91.975,173
20130801|2013-02-20 09:30,20,91.925,92,91.6,91.625,163
20130801|2013-02-20 10:00,20,91.6,91.65,91.275,91.3,262
20130801|2013-02-20 10:30,20,91.325,91.6,91.1,91.5,265
20130801|2013-02-20 11:00,20,91.475,91.575,91.35,91.375,160
20130801|2013-02-20 11:30,20,91.375,91.55,91.375,91.525,62
20130801|2013-02-20 12:00,20,91.525,91.675,91.5,91.625,29
20130801|2013-02-20 12:30,20,91.575,92.2,91.375,92.15,352
20130801|2013-02-20 13:00,20,92.15,92.175,91.95,91.975,81
20130801|2013-02-20 13:30,20,92.05,92.05,92.05,92.05,5
20130801|2013-02-20 14:00,20,92.1,92.1,92.05,92.05,10
20130801|2013-02-20 15:00,20,92.1,92.125,92.1,92.125,3
20130801|2013-02-20 18:30,21,92.3,92.3,92.3,92.3,4
20130801|2013-02-20 22:00,21,91.825,91.825,91.8,91.8,2
20130801|2013-02-20 22:30,21,91.875,91.875,91.8,91.8,6
20130801|2013-02-20 23:00,21,91.625,91.625,91.625,91.625,3
20130801|2013-02-20 23:30,21,91.7,91.7,91.7,91.7,1
20130801|2013-02-21 00:00,21,91.575,91.575,91.575,91.575,4
20130801|2013-02-21 02:30,21,91.4,91.4,91.4,91.4,3
20130801|2013-02-21 03:00,21,91.15,91.15,91.05,91.075,34
20130801|2013-02-21 03:30,21,91.025,91.075,91.025,91.075,29
20130801|2013-02-21 04:00,21,91.025,91.025,91.025,91.025,4
20130801|2013-02-21 04:30,21,91.025,91.15,91.025,91.15,11
20130801|2013-02-21 05:00,21,91.05,91.075,91.05,91.075,3
20130801|2013-02-21 05:30,21,91.15,91.15,91.15,91.15,1
20130801|2013-02-21 06:00,21,91.15,91.15,91.025,91.125,12
20130801|2013-02-21 06:30,21,91.275,91.275,91.125,91.125,4
20130801|2013-02-21 07:00,21,91.2,91.2,91.2,91.2,1
20130801|2013-02-21 07:30,21,91.25,91.575,91.25,91.575,7
20130801|2013-02-21 08:00,21,91.6,91.8,91.575,91.725,19
20130801|2013-02-21 08:30,21,91.625,91.9,91.625,91.875,60
20130801|2013-02-21 09:00,21,91.875,91.975,91.275,91.4,109
20130801|2013-02-21 09:30,21,91.375,91.675,91.325,91.375,130
20130801|2013-02-21 10:00,21,91.425,91.65,91.4,91.425,48
20130801|2013-02-21 10:30,21,91.5,91.525,91.425,91.525,37
20130801|2013-02-21 11:00,21,91.55,91.6,91.4,91.5,94
20130801|2013-02-21 11:30,21,91.475,91.5,91.325,91.375,170
20130801|2013-02-21 12:00,21,91.375,91.55,91.375,91.425,82
20130801|2013-02-21 12:30,21,91.425,91.725,91.375,91.6,352
20130801|2013-02-21 13:00,21,91.55,91.6,91.45,91.5,193
20130801|2013-02-21 13:30,21,91.45,91.45,91.45,91.45,5
20130801|2013-02-21 14:00,21,91.4,91.4,91.4,91.4,5
20130801|2013-02-21 15:00,21,91.35,91.35,91.275,91.325,11
20130801|2013-02-21 15:30,21,91.3,91.3,91.25,91.3,18
20130801|2013-02-21 18:00,22,91.5,91.5,91.5,91.5,2
20130801|2013-02-21 19:30,22,91.6,91.6,91.6,91.6,3
20130801|2013-02-21 23:00,22,91.65,91.65,91.65,91.65,1
20130801|2013-02-22 06:00,22,91.475,91.525,91.475,91.525,5
20130801|2013-02-22 06:30,22,91.725,91.725,91.725,91.725,2
20130801|2013-02-22 07:30,22,91.6,91.85,91.6,91.725,10
20130801|2013-02-22 08:00,22,91.725,91.8,91.725,91.8,3
20130801|2013-02-22 08:30,22,91.8,91.8,91.8,91.8,3
20130801|2013-02-22 09:00,22,91.725,92.075,91.625,91.65,84
20130801|2013-02-22 09:30,22,91.625,91.7,91.35,91.425,188
20130801|2013-02-22 10:00,22,91.425,91.55,91.425,91.55,30
20130801|2013-02-22 10:30,22,91.575,91.575,91.4,91.4,51
20130801|2013-02-22 11:00,22,91.375,91.375,91.025,91.15,199
20130801|2013-02-22 11:30,22,91.2,91.25,91.025,91.175,61
20130801|2013-02-22 12:00,22,91.15,91.225,90.975,91.225,39
20130801|2013-02-22 12:30,22,91.225,91.25,90.875,91,295
20130801|2013-02-22 13:00,22,91,91.075,90.975,91.05,92
20130801|2013-02-22 13:30,22,91.075,91.075,90.95,90.95,57
20130801|2013-02-25 09:00,25,90.775,91.1,90.45,90.8,223
20130801|2013-02-25 09:30,25,90.65,90.725,90.475,90.525,66
20130801|2013-02-25 10:00,25,90.425,90.525,90.4,90.525,54
20130801|2013-02-25 10:30,25,90.525,90.6,90.475,90.525,65
20130801|2013-02-25 11:00,25,90.5,90.625,90.425,90.45,35
20130801|2013-02-25 11:30,25,90.475,90.75,90.45,90.625,42
20130801|2013-02-25 12:00,25,90.65,91.15,90.625,91.075,41
20130801|2013-02-25 12:30,25,91.025,91.35,91.025,91.35,191
20130801|2013-02-25 13:00,25,91.325,91.4,91.175,91.4,221
20130801|2013-02-25 13:30,25,91.45,91.55,91.375,91.5,73
20130801|2013-02-25 14:30,25,91.525,91.525,91.525,91.525,1
20130801|2013-02-25 15:00,25,91.425,91.425,91.3,91.3,4
20130801|2013-02-25 17:00,26,91.275,91.275,91.2,91.2,7
20130801|2013-02-25 17:30,26,91.225,91.225,91.15,91.15,10
20130801|2013-02-25 18:00,26,91.15,91.225,91.15,91.225,16
20130801|2013-02-25 18:30,26,91.2,91.225,91.2,91.225,5
20130801|2013-02-25 19:00,26,91.225,91.225,91.225,91.225,9
20130801|2013-02-25 19:30,26,91.25,91.25,91.225,91.225,5
20130801|2013-02-25 20:30,26,91.225,91.225,91.15,91.15,13
20130801|2013-02-25 21:30,26,91.175,91.175,91.15,91.15,10
20130801|2013-02-25 22:00,26,91.125,91.125,91.125,91.125,9
20130801|2013-02-25 22:30,26,91.15,91.15,91.125,91.125,14
20130801|2013-02-25 23:00,26,91.125,91.125,91.125,91.125,1
20130801|2013-02-25 23:30,26,91.1,91.1,91.1,91.1,5
20130801|2013-02-26 00:00,26,91.1,91.1,91.1,91.1,9
20130801|2013-02-26 00:30,26,91.1,91.1,91.1,91.1,1
20130801|2013-02-26 01:00,26,90.95,90.95,90.95,90.95,5
20130801|2013-02-26 01:30,26,90.95,90.95,90.85,90.875,18
20130801|2013-02-26 02:00,26,90.825,90.825,90.825,90.825,5
20130801|2013-02-26 02:30,26,90.675,90.675,90.6,90.6,5
20130801|2013-02-26 03:00,26,90.6,90.6,90.5,90.5,6
20130801|2013-02-26 03:30,26,90.5,90.525,90.5,90.5,10
20130801|2013-02-26 04:00,26,90.5,90.675,90.45,90.525,39
20130801|2013-02-26 04:30,26,90.55,90.65,90.55,90.575,13
20130801|2013-02-26 05:00,26,90.775,90.775,90.775,90.775,1
20130801|2013-02-26 06:00,26,91.25,91.25,91.25,91.25,6
20130801|2013-02-26 07:00,26,91.15,91.15,91.15,91.15,5
20130801|2013-02-26 07:30,26,91.15,91.325,91.15,91.325,15
20130801|2013-02-26 08:00,26,91.125,91.325,91.1,91.325,16
20130801|2013-02-26 08:30,26,91.275,91.5,91.275,91.5,27
20130801|2013-02-26 09:00,26,91.35,91.8,91.35,91.6,296
20130801|2013-02-26 09:30,26,91.6,91.7,91.475,91.55,73
20130801|2013-02-26 10:00,26,91.6,91.6,91.175,91.25,88
20130801|2013-02-26 10:30,26,91.325,91.4,91.125,91.125,76
20130801|2013-02-26 11:00,26,91.175,91.3,91.125,91.15,19
20130801|2013-02-26 11:30,26,91.2,91.25,91.125,91.125,109
20130801|2013-02-26 12:00,26,91.05,91.6,91.025,91.575,117
20130801|2013-02-26 12:30,26,91.525,91.8,91.5,91.675,421
20130801|2013-02-26 13:00,26,91.65,91.8,91.65,91.65,295
20130801|2013-02-26 13:30,26,91.675,91.725,91.675,91.675,22
20130801|2013-02-26 14:30,26,91.7,91.7,91.625,91.625,21
20130801|2013-02-26 15:00,26,91.725,91.85,91.725,91.8,38
20130801|2013-02-26 15:30,26,91.7,91.775,91.7,91.775,3
20130801|2013-02-26 17:00,27,91.875,91.875,91.875,91.875,3
20130801|2013-02-26 17:30,27,91.875,91.875,91.875,91.875,3
20130801|2013-02-26 21:30,27,91.675,91.675,91.675,91.675,4
20130801|2013-02-26 22:00,27,91.65,91.65,91.6,91.6,14
20130801|2013-02-26 22:30,27,91.6,91.6,91.575,91.575,5
20130801|2013-02-26 23:00,27,91.575,91.575,91.575,91.575,5
20130801|2013-02-26 23:30,27,91.6,91.6,91.575,91.575,5
20130801|2013-02-27 00:00,27,91.55,91.55,91.55,91.55,5
20130801|2013-02-27 00:30,27,91.55,91.55,91.55,91.55,5
20130801|2013-02-27 01:00,27,91.55,91.55,91.55,91.55,3
20130801|2013-02-27 01:30,27,91.525,91.55,91.5,91.5,27
20130801|2013-02-27 02:00,27,91.5,91.5,91.475,91.5,6
20130801|2013-02-27 02:30,27,91.5,91.5,91.5,91.5,4
20130801|2013-02-27 03:00,27,91.5,91.5,91.475,91.475,2
20130801|2013-02-27 03:30,27,91.4,91.45,91.4,91.45,11
20130801|2013-02-27 04:00,27,91.4,91.4,91.4,91.4,1
20130801|2013-02-27 04:30,27,91.4,91.4,91.4,91.4,4
20130801|2013-02-27 05:00,27,91.4,91.4,91.4,91.4,10
20130801|2013-02-27 05:30,27,91.475,91.5,91.475,91.5,10
20130801|2013-02-27 06:00,27,91.5,91.6,91.45,91.45,31
20130801|2013-02-27 06:30,27,91.475,91.475,91.425,91.425,6
20130801|2013-02-27 07:00,27,91.475,91.5,91.45,91.45,7
20130801|2013-02-27 07:30,27,91.425,91.5,91.4,91.5,45
20130801|2013-02-27 08:00,27,91.425,91.625,91.4,91.425,49
20130801|2013-02-27 08:30,27,91.75,91.825,91.75,91.825,38
20130801|2013-02-27 09:00,27,91.975,92.25,91.825,91.9,286
20130801|2013-02-27 09:30,27,91.9,91.9,91.55,91.675,205
20130801|2013-02-27 10:00,27,91.675,91.85,91.65,91.7,120
20130801|2013-02-27 10:30,27,91.7,91.775,91.65,91.7,75
20130801|2013-02-27 11:00,27,91.725,91.775,91.675,91.725,35
20130801|2013-02-27 11:30,27,91.75,91.75,91.575,91.675,239
20130801|2013-02-27 12:00,27,91.675,91.675,91.5,91.5,158
20130801|2013-02-27 12:30,27,91.5,92.1,91.5,91.975,866
20130801|2013-02-27 13:00,27,92,92.025,91.8,91.9,416
20130801|2013-02-27 13:30,27,91.8,91.8,91.7,91.725,28
20130801|2013-02-27 14:00,27,91.825,91.825,91.825,91.825,1
20130801|2013-02-27 14:30,27,91.725,91.725,91.7,91.7,4
20130801|2013-02-27 15:30,27,91.9,91.9,91.9,91.9,1
20130801|2013-02-27 18:30,28,91.85,92.025,91.85,92.025,20
20130801|2013-02-27 21:30,28,92,92,92,92,2
20130801|2013-02-27 22:00,28,91.9,91.9,91.9,91.9,8
20130801|2013-02-27 22:30,28,91.875,91.875,91.875,91.875,5
20130801|2013-02-27 23:00,28,91.8,91.8,91.8,91.8,5
20130801|2013-02-27 23:30,28,91.8,91.8,91.8,91.8,1
20130801|2013-02-28 00:00,28,91.8,91.8,91.775,91.775,13
20130801|2013-02-28 00:30,28,91.8,91.8,91.75,91.75,5
20130801|2013-02-28 01:00,28,91.8,91.8,91.7,91.7,6
20130801|2013-02-28 01:30,28,91.675,91.675,91.675,91.675,1
20130801|2013-02-28 02:30,28,91.6,91.6,91.6,91.6,5
20130801|2013-02-28 03:00,28,91.625,91.625,91.6,91.6,5
20130801|2013-02-28 03:30,28,91.625,91.625,91.575,91.575,7
20130801|2013-02-28 04:00,28,91.575,91.575,91.575,91.575,15
20130801|2013-02-28 04:30,28,91.55,91.55,91.525,91.55,9
20130801|2013-02-28 05:00,28,91.5,91.5,91.475,91.475,5
20130801|2013-02-28 05:30,28,91.5,91.5,91.5,91.5,2
20130801|2013-02-28 06:00,28,91.5,91.5,91.5,91.5,4
20130801|2013-02-28 06:30,28,91.45,91.525,91.45,91.525,42
20130801|2013-02-28 07:00,28,91.7,91.95,91.7,91.95,159
20130801|2013-02-28 07:30,28,91.95,92,91.875,92,69
20130801|2013-02-28 08:00,28,92.05,92.075,92,92,64
20130801|2013-02-28 08:30,28,91.9,92.025,91.725,91.95,121
20130801|2013-02-28 09:00,28,92,92.125,91.825,92.075,135
20130801|2013-02-28 09:30,28,92.15,92.325,92.05,92.225,74
20130801|2013-02-28 10:00,28,92.175,92.275,92,92.125,107
20130801|2013-02-28 10:30,28,92.125,92.2,91.925,92,105
20130801|2013-02-28 11:00,28,91.925,92.15,91.775,92.1,120
20130801|2013-02-28 11:30,28,92.1,92.25,92.075,92.25,56
20130801|2013-02-28 12:00,28,92.275,92.275,92.075,92.15,137
20130801|2013-02-28 12:30,28,92.175,92.275,92.025,92.1,277
20130801|2013-02-28 13:00,28,92.05,92.15,91.975,92.025,108
20130801|2013-02-28 13:30,28,92.125,92.4,92.125,92.4,59
20130801|2013-02-28 14:00,28,92.375,92.425,92.35,92.425,24
20130801|2013-02-28 15:00,28,92.275,92.275,92.275,92.275,1
20130801|2013-02-28 15:30,28,92.25,92.25,92.25,92.25,1
20130801|2013-02-28 22:30,1,92.25,92.25,92.2,92.2,5
20130801|2013-02-28 23:00,1,92.25,92.275,92.2,92.2,10
20130801|2013-02-28 23:30,1,92.2,92.2,92.175,92.175,5
20130801|2013-03-01 00:00,1,92.15,92.175,92.15,92.175,3
20130801|2013-03-01 01:00,1,92.15,92.15,92.15,92.15,11
20130801|2013-03-01 01:30,1,92.15,92.15,92.15,92.15,4
20130801|2013-03-01 02:00,1,92.15,92.225,92.15,92.175,7
20130801|2013-03-01 02:30,1,92.1,92.1,92.1,92.1,2
20130801|2013-03-01 03:00,1,92.1,92.1,92.1,92.1,3
20130801|2013-03-01 03:30,1,92.125,92.125,92.1,92.1,5
20130801|2013-03-01 04:00,1,92.1,92.1,92.1,92.1,1
20130801|2013-03-01 04:30,1,92.125,92.125,92.075,92.075,5
20130801|2013-03-01 05:30,1,92.1,92.125,92.075,92.075,12
20130801|2013-03-01 06:00,1,92.075,92.075,92.075,92.075,9
20130801|2013-03-01 06:30,1,92.1,92.125,92.05,92.05,37
20130801|2013-03-01 07:00,1,92.1,92.1,92,92,13
20130801|2013-03-01 07:30,1,92,92.175,91.975,92.05,79
20130801|2013-03-01 08:00,1,92.05,92.15,92.025,92.15,41
20130801|2013-03-01 08:30,1,92.225,92.5,92.125,92.5,79
20130801|2013-03-01 09:00,1,92.5,92.6,92.275,92.375,168
20130801|2013-03-01 09:30,1,92.35,92.525,92.275,92.35,138
20130801|2013-03-01 10:00,1,92.275,92.4,92.275,92.35,70
20130801|2013-03-01 10:30,1,92.35,92.35,92.175,92.275,119
20130801|2013-03-01 11:00,1,92.275,92.275,91.875,92.05,150
20130801|2013-03-01 11:30,1,92.025,92.05,91.925,92,113
20130801|2013-03-01 12:00,1,91.925,92,91.85,91.975,141
20130801|2013-03-01 12:30,1,92,92.125,91.775,91.775,621
20130801|2013-03-01 13:00,1,91.8,91.875,91.8,91.875,187
20130801|2013-03-01 13:30,1,91.85,91.875,91.825,91.875,38
20130801|2013-03-04 09:00,4,91.825,91.85,91.55,91.6,220
20130801|2013-03-04 09:30,4,91.65,91.775,91.45,91.6,114
20130801|2013-03-04 10:00,4,91.7,91.925,91.625,91.65,63
20130801|2013-03-04 10:30,4,91.625,91.625,91.3,91.325,136
20130801|2013-03-04 11:00,4,91.5,91.55,91.325,91.35,23
20130801|2013-03-04 11:30,4,91.3,91.5,91.25,91.45,105
20130801|2013-03-04 12:00,4,91.425,91.5,91.25,91.45,117
20130801|2013-03-04 12:30,4,91.475,91.575,91.175,91.3,299
20130801|2013-03-04 13:00,4,91.25,91.375,91.225,91.3,258
20130801|2013-03-04 13:30,4,91.275,91.275,91.25,91.275,8
20130801|2013-03-04 14:00,4,91.2,91.25,91.15,91.225,18
20130801|2013-03-04 14:30,4,91.225,91.225,91.225,91.225,3
20130801|2013-03-04 15:30,4,91.35,91.35,91.35,91.35,1
20130801|2013-03-04 17:00,5,91.4,91.4,91.3,91.325,3
20130801|2013-03-04 17:30,5,91.2,91.2,91.2,91.2,1
20130801|2013-03-04 18:00,5,91.325,91.325,91.325,91.325,1
20130801|2013-03-05 04:00,5,91.225,91.225,91.1,91.1,2
20130801|2013-03-05 04:30,5,91.2,91.2,91.025,91.2,4
20130801|2013-03-05 05:00,5,91.1,91.1,91.1,91.1,1
20130801|2013-03-05 05:30,5,91.125,91.125,91.125,91.125,1
20130801|2013-03-05 06:00,5,91.125,91.125,91.125,91.125,3
20130801|2013-03-05 06:30,5,90.975,91.1,90.925,91.1,8
20130801|2013-03-05 07:30,5,91.025,91.15,90.775,90.775,8
20130801|2013-03-05 08:00,5,90.775,90.875,90.775,90.775,60
20130801|2013-03-05 08:30,5,90.775,90.9,90.7,90.9,103
20130801|2013-03-05 09:00,5,90.9,91.2,90.875,91.2,144
20130801|2013-03-05 09:30,5,91.2,91.475,91.2,91.25,127
20130801|2013-03-05 10:00,5,91.2,91.25,90.95,90.95,109
20130801|2013-03-05 10:30,5,90.95,91.025,90.775,90.8,153
20130801|2013-03-05 11:00,5,90.7,90.9,90.625,90.625,22
20130801|2013-03-05 11:30,5,90.625,90.65,90.45,90.45,55
20130801|2013-03-05 12:00,5,90.475,90.55,90.375,90.425,82
20130801|2013-03-05 12:30,5,90.5,90.55,90.15,90.225,286
20130801|2013-03-05 13:00,5,90.175,90.325,90.125,90.3,77
20130801|2013-03-05 13:30,5,90.15,90.225,90.125,90.2,17
20130801|2013-03-05 14:00,5,90.15,90.15,90.1,90.1,17
20130801|2013-03-05 14:30,5,90.1,90.175,90.05,90.175,8
20130801|2013-03-05 15:00,5,90.15,90.2,90,90,30
20130801|2013-03-05 15:30,5,89.975,89.975,89.95,89.95,3
20130801|2013-03-05 17:00,6,90,90,90,90,2
20130801|2013-03-05 17:30,6,89.95,90,89.95,90,4
20130801|2013-03-05 23:00,6,89.875,89.875,89.825,89.875,15
20130801|2013-03-05 23:30,6,89.875,89.875,89.825,89.825,7
20130801|2013-03-06 00:00,6,89.85,89.85,89.825,89.825,2
20130801|2013-03-06 00:30,6,89.825,89.825,89.825,89.825,1
20130801|2013-03-06 01:00,6,89.825,89.825,89.825,89.825,4
20130801|2013-03-06 03:30,6,89.8,89.8,89.8,89.8,1
20130801|2013-03-06 04:00,6,89.8,89.8,89.625,89.7,40
20130801|2013-03-06 05:00,6,89.675,89.675,89.625,89.65,10
20130801|2013-03-06 05:30,6,89.6,89.6,89.6,89.6,8
20130801|2013-03-06 06:00,6,89.55,89.625,89.55,89.625,8
20130801|2013-03-06 06:30,6,89.65,89.725,89.65,89.725,3
20130801|2013-03-06 07:00,6,89.7,89.725,89.7,89.725,6
20130801|2013-03-06 07:30,6,89.75,89.75,89.575,89.575,9
20130801|2013-03-06 08:00,6,89.55,89.65,89.375,89.6,87
20130801|2013-03-06 08:30,6,89.6,89.6,89.3,89.5,55
20130801|2013-03-06 09:00,6,89.475,89.65,89.325,89.55,137
20130801|2013-03-06 09:30,6,89.65,89.85,89.475,89.75,99
20130801|2013-03-06 10:00,6,89.775,89.95,89.625,89.875,147
20130801|2013-03-06 10:30,6,89.925,90.3,89.475,89.475,124
20130801|2013-03-06 11:00,6,89.475,89.875,89.45,89.85,45
20130801|2013-03-06 11:30,6,89.8,89.975,89.7,89.8,52
20130801|2013-03-06 12:00,6,89.8,89.8,89.575,89.575,39
20130801|2013-03-06 12:30,6,89.6,90,89.5,89.975,245
20130801|2013-03-06 13:00,6,89.975,90.35,89.875,90.05,255
20130801|2013-03-06 13:30,6,90.2,90.2,90.075,90.1,20
20130801|2013-03-06 14:00,6,90.125,90.125,90.125,90.125,1
20130801|2013-03-06 14:30,6,90.15,90.15,90.15,90.15,3
20130801|2013-03-06 15:00,6,90.25,90.25,90.025,90.05,52
20130801|2013-03-06 15:30,6,90.225,90.4,90.225,90.4,12
20130801|2013-03-06 17:00,7,90.4,90.5,90.4,90.5,4
20130801|2013-03-06 18:00,7,90.425,90.55,90.425,90.475,5
20130801|2013-03-07 01:00,7,90.5,90.5,90.5,90.5,1
20130801|2013-03-07 03:00,7,90.325,90.325,90.325,90.325,1
20130801|2013-03-07 04:30,7,90.5,90.525,90.5,90.525,5
20130801|2013-03-07 05:30,7,90.55,90.55,90.55,90.55,7
20130801|2013-03-07 06:00,7,90.425,90.475,90.425,90.475,2
20130801|2013-03-07 07:00,7,90.475,90.6,90.45,90.45,12
20130801|2013-03-07 07:30,7,90.625,91.125,90.5,91.125,56
20130801|2013-03-07 08:00,7,90.825,90.975,90.825,90.975,5
20130801|2013-03-07 08:30,7,90.85,90.925,90.85,90.9,22
20130801|2013-03-07 09:00,7,90.85,91.575,90.75,91.5,306
20130801|2013-03-07 09:30,7,91.55,91.55,91.175,91.4,215
20130801|2013-03-07 10:00,7,91.425,91.475,91.325,91.425,93
20130801|2013-03-07 10:30,7,91.45,92.075,91.375,91.95,215
20130801|2013-03-07 11:00,7,91.9,92.2,91.9,92.125,61
20130801|2013-03-07 11:30,7,92.05,92.05,91.8,91.8,66
20130801|2013-03-07 12:00,7,91.775,92.025,91.775,92,55
20130801|2013-03-07 12:30,7,91.95,92.175,91.85,92.125,369
20130801|2013-03-07 13:00,7,92.125,92.15,91.875,91.875,81
20130801|2013-03-07 13:30,7,91.9,91.925,91.825,91.825,6
20130801|2013-03-07 14:00,7,91.925,92,91.925,92,16
20130801|2013-03-07 14:30,7,91.975,92.025,91.95,91.95,9
20130801|2013-03-07 15:00,7,91.75,91.75,91.65,91.65,6
20130801|2013-03-07 15:30,7,91.6,91.65,91.55,91.55,26
20130801|2013-03-07 17:00,8,91.6,91.6,91.6,91.6,2
20130801|2013-03-07 18:30,8,91.45,91.45,91.425,91.425,3
20130801|2013-03-07 21:30,8,91.675,91.675,91.675,91.675,5
20130801|2013-03-07 22:00,8,91.675,91.725,91.675,91.725,3
20130801|2013-03-08 05:00,8,91.5,91.5,91.5,91.5,1
20130801|2013-03-08 05:30,8,91.5,91.5,91.5,91.5,7
20130801|2013-03-08 06:00,8,91.5,91.5,91.5,91.5,13
20130801|2013-03-08 06:30,8,91.5,91.525,91.475,91.475,32
20130801|2013-03-08 07:00,8,91.475,91.475,91.475,91.475,24
20130801|2013-03-08 07:30,8,91.475,91.5,91.325,91.325,23
20130801|2013-03-08 08:00,8,91.325,91.375,91.325,91.35,5
20130801|2013-03-08 08:30,8,91.475,91.6,91.475,91.55,18
20130801|2013-03-08 09:00,8,91.65,91.8,91.55,91.775,214
20130801|2013-03-08 09:30,8,91.8,92.15,91.725,91.825,420
20130801|2013-03-08 10:00,8,91.8,91.8,91.525,91.75,212
20130801|2013-03-08 10:30,8,91.775,91.975,91.775,91.9,51
20130801|2013-03-08 11:00,8,91.85,91.975,91.65,91.825,254
20130801|2013-03-08 11:30,8,91.85,91.9,91.65,91.65,62
20130801|2013-03-08 12:00,8,91.725,91.775,91.6,91.775,57
20130801|2013-03-08 12:30,8,91.775,92.2,91.75,92.075,407
20130801|2013-03-08 13:00,8,92.05,92.075,91.925,92.075,160
20130801|2013-03-08 13:30,8,92.05,92.15,92.05,92.05,16
20130801|2013-03-11 09:00,11,92,92,91.075,91.45,537
20130801|2013-03-11 09:30,11,91.5,91.575,91.225,91.375,293
20130801|2013-03-11 10:00,11,91.375,91.45,91.225,91.275,175
20130801|2013-03-11 10:30,11,91.35,91.4,91.15,91.15,157
20130801|2013-03-11 11:00,11,91.175,91.3,91.075,91.15,315
20130801|2013-03-11 11:30,11,91.2,91.225,91.075,91.2,60
20130801|2013-03-11 12:00,11,91.175,91.275,91.025,91.275,33
20130801|2013-03-11 12:30,11,91.25,91.575,91.125,91.525,325
20130801|2013-03-11 13:00,11,91.5,91.525,91.375,91.4,96
20130801|2013-03-11 15:00,11,91.375,91.375,91.375,91.375,2
20130801|2013-03-12 01:00,12,91.5,91.5,91.5,91.5,2
20130801|2013-03-12 02:30,12,91.5,91.5,91.5,91.5,1
20130801|2013-03-12 06:30,12,91.375,91.375,91.375,91.375,1
20130801|2013-03-12 07:00,12,91.375,91.6,91.375,91.6,10
20130801|2013-03-12 08:00,12,91.775,91.825,91.775,91.825,3
20130801|2013-03-12 08:30,12,91.725,91.85,91.725,91.8,77
20130801|2013-03-12 09:00,12,91.7,91.9,91.65,91.65,138
20130801|2013-03-12 09:30,12,91.65,91.825,91.575,91.775,95
20130801|2013-03-12 10:00,12,91.75,91.85,91.55,91.6,126
20130801|2013-03-12 10:30,12,91.65,91.825,91.6,91.825,104
20130801|2013-03-12 11:00,12,91.825,91.9,91.775,91.775,123
20130801|2013-03-12 11:30,12,91.775,91.9,91.675,91.7,107
20130801|2013-03-12 12:00,12,91.7,91.725,91.6,91.7,76
20130801|2013-03-12 12:30,12,91.675,91.85,91.425,91.6,439
20130801|2013-03-12 13:00,12,91.575,91.725,91.525,91.6,282
20130801|2013-03-12 14:30,12,91.65,91.65,91.65,91.65,2
20130801|2013-03-12 15:00,12,91.55,91.55,91.55,91.55,5
20130801|2013-03-13 06:00,13,91.725,91.725,91.725,91.725,2
20130801|2013-03-13 06:30,13,91.725,91.725,91.675,91.675,7
20130801|2013-03-13 07:00,13,91.75,91.75,91.75,91.75,20
20130801|2013-03-13 07:30,13,91.625,91.625,91.625,91.625,4
20130801|2013-03-13 08:00,13,91.7,91.7,91.7,91.7,11
20130801|2013-03-13 08:30,13,91.675,91.725,91.425,91.5,10
20130801|2013-03-13 09:00,13,91.575,91.6,91.325,91.525,88
20130801|2013-03-13 09:30,13,91.475,91.5,91.25,91.25,170
20130801|2013-03-13 10:00,13,91.3,91.35,91,91.2,379
20130801|2013-03-13 10:30,13,91.2,91.45,91.175,91.3,376
20130801|2013-03-13 11:00,13,91.3,91.3,91.125,91.125,31
20130801|2013-03-13 11:30,13,91.125,91.25,91.1,91.175,18
20130801|2013-03-13 12:00,13,91.125,91.125,90.85,90.85,126
20130801|2013-03-13 12:30,13,90.875,91.05,90.5,90.8,407
20130801|2013-03-13 13:00,13,90.875,90.925,90.825,90.875,62
20130801|2013-03-13 13:30,13,90.875,90.875,90.8,90.8,21
20130801|2013-03-13 14:00,13,90.85,90.875,90.85,90.875,11
20130801|2013-03-13 14:30,13,90.875,90.875,90.875,90.875,7
20130801|2013-03-13 15:00,13,90.875,90.875,90.875,90.875,12
20130801|2013-03-13 15:30,13,90.875,90.975,90.875,90.975,11
20130801|2013-03-13 18:00,14,90.8,90.8,90.8,90.8,1
20130801|2013-03-13 18:30,14,91.05,91.05,90.8,90.8,2
20130801|2013-03-14 07:30,14,91,91,90.725,90.825,13
20130801|2013-03-14 08:00,14,90.825,90.825,90.575,90.575,7
20130801|2013-03-14 08:30,14,90.675,90.9,90.65,90.85,52
20130801|2013-03-14 09:00,14,90.9,90.925,90.425,90.45,110
20130801|2013-03-14 09:30,14,90.475,90.525,90.1,90.2,125
20130801|2013-03-14 10:00,14,90.175,90.425,90.1,90.4,222
20130801|2013-03-14 10:30,14,90.35,90.35,90.225,90.25,29
20130801|2013-03-14 11:00,14,90.275,90.4,90.175,90.3,77
20130801|2013-03-14 11:30,14,90.325,90.775,90.325,90.725,197
20130801|2013-03-14 12:00,14,90.7,91.4,90.7,91.1,199
20130801|2013-03-14 12:30,14,91.075,91.125,90.675,91.1,244
20130801|2013-03-14 13:00,14,91.125,91.225,91.075,91.225,71
20130801|2013-03-14 13:30,14,91.05,91.1,91,91.1,21
20130801|2013-03-14 14:00,14,91.1,91.125,91,91,3
20130801|2013-03-14 14:30,14,91,91,91,91,1
20130801|2013-03-14 15:00,14,91,91,90.875,90.875,3
20130801|2013-03-14 17:30,15,90.75,90.75,90.75,90.75,10
20130801|2013-03-14 18:30,15,90.575,90.575,90.575,90.575,1
20130801|2013-03-14 23:00,15,90.8,90.85,90.8,90.85,2
20130801|2013-03-14 23:30,15,90.85,90.85,90.85,90.85,1
20130801|2013-03-15 00:00,15,90.85,90.9,90.85,90.9,6
20130801|2013-03-15 06:30,15,90.525,90.525,90.525,90.525,1
20130801|2013-03-15 07:00,15,90.7,90.875,90.7,90.875,3
20130801|2013-03-15 07:30,15,90.775,90.775,90.725,90.725,2
20130801|2013-03-15 08:30,15,90.4,90.55,90.4,90.5,14
20130801|2013-03-15 09:00,15,90.375,90.425,90.175,90.225,115
20130801|2013-03-15 09:30,15,90.2,90.375,90.025,90.1,150
20130801|2013-03-15 10:00,15,90.15,90.225,89.725,89.9,231
20130801|2013-03-15 10:30,15,89.925,90,89.85,89.95,100
20130801|2013-03-15 11:00,15,89.975,89.975,89.75,89.8,35
20130801|2013-03-15 11:30,15,89.825,89.925,89.75,89.875,43
20130801|2013-03-15 12:00,15,89.8,89.825,89.8,89.825,2
20130801|2013-03-15 12:30,15,89.8,90.025,89.65,90.025,249
20130801|2013-03-15 13:00,15,90.025,90.05,89.9,89.9,80
20130801|2013-03-15 13:30,15,89.925,89.925,89.875,89.875,12
20130801|2013-03-18 09:00,18,89.775,89.925,89.525,89.825,143
20130801|2013-03-18 09:30,18,89.85,89.875,89.725,89.775,55
20130801|2013-03-18 10:00,18,89.8,89.825,89.675,89.8,87
20130801|2013-03-18 10:30,18,89.725,89.8,89.525,89.525,104
20130801|2013-03-18 11:00,18,89.5,89.95,89.3,89.95,104
20130801|2013-03-18 11:30,18,89.9,89.9,89.525,89.525,44
20130801|2013-03-18 12:00,18,89.475,89.825,89.475,89.775,47
20130801|2013-03-18 12:30,18,89.75,89.775,89.575,89.625,136
20130801|2013-03-18 13:00,18,89.65,89.725,89.55,89.55,99
20130801|2013-03-18 13:30,18,89.525,89.575,89.525,89.55,5
20130801|2013-03-18 14:00,18,89.5,89.5,89.5,89.5,1
20130801|2013-03-18 14:30,18,89.45,89.45,89.425,89.425,4
20130801|2013-03-18 15:00,18,89.525,89.525,89.525,89.525,2
20130801|2013-03-18 15:30,18,89.525,89.525,89.325,89.325,11
20130801|2013-03-19 03:30,19,89.475,89.475,89.45,89.45,6
20130801|2013-03-19 05:30,19,89.475,89.475,89.475,89.475,1
20130801|2013-03-19 06:00,19,89.475,89.475,89.475,89.475,1
20130801|2013-03-19 06:30,19,89.475,89.475,89.475,89.475,6
20130801|2013-03-19 07:00,19,89.475,89.475,89.475,89.475,7
20130801|2013-03-19 07:30,19,89.475,89.525,89.475,89.475,21
20130801|2013-03-19 08:00,19,89.475,89.55,89.425,89.55,13
20130801|2013-03-19 08:30,19,89.475,89.775,89.475,89.775,10
20130801|2013-03-19 09:00,19,89.825,89.95,89.6,89.75,141
20130801|2013-03-19 09:30,19,89.75,89.75,89.525,89.525,63
20130801|2013-03-19 10:00,19,89.5,89.55,89.325,89.325,106
20130801|2013-03-19 10:30,19,89.3,89.35,89.025,89.175,200
20130801|2013-03-19 11:00,19,89.15,89.275,89.05,89.275,134
20130801|2013-03-19 11:30,19,89.1,89.1,88.925,89.1,237
20130801|2013-03-19 12:00,19,89.125,89.275,89.1,89.2,225
20130801|2013-03-19 12:30,19,89.15,89.175,88.3,88.95,869
20130801|2013-03-19 13:00,19,88.925,89.15,88.875,89.075,219
20130801|2013-03-19 13:30,19,88.95,89.025,88.925,89,18
20130801|2013-03-19 14:00,19,89.075,89.075,89.075,89.075,1
20130801|2013-03-19 15:00,19,88.95,89.1,88.925,89.1,15
20130801|2013-03-19 15:30,19,89.05,89.1,88.925,88.925,9
20130801|2013-03-19 21:00,20,88.9,88.9,88.9,88.9,2
20130801|2013-03-19 21:30,20,88.9,88.9,88.9,88.9,7
20130801|2013-03-19 22:00,20,88.9,88.9,88.9,88.9,1
20130801|2013-03-19 23:30,20,89,89,89,89,5
20130801|2013-03-20 00:00,20,89,89,89,89,5
20130801|2013-03-20 01:00,20,89.125,89.125,89.125,89.125,3
20130801|2013-03-20 02:00,20,89.15,89.15,89.125,89.125,9
20130801|2013-03-20 03:30,20,89.125,89.125,89.125,89.125,2
20130801|2013-03-20 04:00,20,89.125,89.125,89.125,89.125,1
20130801|2013-03-20 04:30,20,89.125,89.125,89.125,89.125,9
20130801|2013-03-20 06:00,20,88.875,88.875,88.875,88.875,1
20130801|2013-03-20 06:30,20,88.9,88.95,88.9,88.95,3
20130801|2013-03-20 08:00,20,88.975,89.025,88.95,89.025,26
20130801|2013-03-20 08:30,20,88.925,89.075,88.55,88.625,242
20130801|2013-03-20 09:00,20,88.625,88.825,88.3,88.325,716
20130801|2013-03-20 09:30,20,88.325,88.375,87.825,87.9,509
20130801|2013-03-20 10:00,20,87.95,88.2,87.875,88.175,337
20130801|2013-03-20 10:30,20,88.25,88.3,87.95,88.175,210
20130801|2013-03-20 11:00,20,88.125,88.8,88.125,88.475,369
20130801|2013-03-20 11:30,20,88.45,88.575,88.275,88.575,86
20130801|2013-03-20 12:00,20,88.475,88.7,88.35,88.625,231
20130801|2013-03-20 12:30,20,88.575,89.175,88.3,89.175,530
20130801|2013-03-20 13:00,20,89.2,89.2,88.825,88.825,234
20130801|2013-03-20 14:00,20,88.9,89,88.9,89,16
20130801|2013-03-20 14:30,20,89,89.25,89,89.1,33
20130801|2013-03-20 15:00,20,88.7,88.7,88.65,88.65,6
20130801|2013-03-20 15:30,20,88.65,88.75,88.6,88.75,13
20130801|2013-03-20 17:00,21,88.8,88.8,88.6,88.6,4
20130801|2013-03-20 18:00,21,88.775,88.775,88.775,88.775,1
20130801|2013-03-20 18:30,21,88.9,88.95,88.9,88.95,3
20130801|2013-03-20 19:00,21,88.95,88.95,88.95,88.95,1
20130801|2013-03-20 19:30,21,88.9,88.975,88.9,88.975,2
20130801|2013-03-20 22:30,21,88.85,88.85,88.85,88.85,1
20130801|2013-03-21 04:00,21,88.775,88.775,88.775,88.775,1
20130801|2013-03-21 06:00,21,88.775,88.775,88.775,88.775,5
20130801|2013-03-21 06:30,21,88.8,88.8,88.775,88.775,2
20130801|2013-03-21 07:00,21,88.775,88.775,88.7,88.7,5
20130801|2013-03-21 07:30,21,88.625,88.625,88.6,88.6,3
20130801|2013-03-21 08:00,21,88.6,88.6,88.575,88.6,3
20130801|2013-03-21 08:30,21,88.575,88.75,88.575,88.7,29
20130801|2013-03-21 09:00,21,88.775,88.825,88.675,88.725,227
20130801|2013-03-21 09:30,21,88.725,89.6,88.7,89.575,339
20130801|2013-03-21 10:00,21,89.6,90.1,89.375,89.925,428
20130801|2013-03-21 10:30,21,89.925,90.025,89.55,89.65,168
20130801|2013-03-21 11:00,21,89.55,89.9,89.5,89.9,77
20130801|2013-03-21 11:30,21,89.85,89.85,89.575,89.6,48
20130801|2013-03-21 12:00,21,89.575,89.775,89.55,89.725,63
20130801|2013-03-21 12:30,21,89.75,89.975,89.575,89.9,228
20130801|2013-03-21 13:00,21,89.875,89.975,89.8,89.825,116
20130801|2013-03-21 13:30,21,89.875,89.925,89.825,89.875,63
20130801|2013-03-21 14:00,21,89.85,89.85,89.8,89.825,9
20130801|2013-03-21 14:30,21,89.8,89.875,89.775,89.775,5
20130801|2013-03-21 15:00,21,89.875,89.9,89.875,89.9,2
20130801|2013-03-21 15:30,21,89.825,89.825,89.825,89.825,2
20130801|2013-03-21 17:00,22,90.1,90.1,89.725,89.725,9
20130801|2013-03-21 22:00,22,89.675,89.675,89.675,89.675,4
20130801|2013-03-22 06:00,22,89.875,89.875,89.875,89.875,1
20130801|2013-03-22 06:30,22,89.9,89.9,89.9,89.9,6
20130801|2013-03-22 07:00,22,89.925,89.925,89.75,89.75,3
20130801|2013-03-22 07:30,22,89.75,89.75,89.675,89.7,9
20130801|2013-03-22 08:00,22,89.675,89.675,89.6,89.625,11
20130801|2013-03-22 08:30,22,89.7,89.8,89.625,89.8,19
20130801|2013-03-22 09:00,22,89.75,89.9,89.65,89.875,150
20130801|2013-03-22 09:30,22,89.7,89.7,89.3,89.425,162
20130801|2013-03-22 10:00,22,89.4,89.55,89.225,89.55,204
20130801|2013-03-22 10:30,22,89.475,89.65,89.325,89.6,198
20130801|2013-03-22 11:00,22,89.575,89.65,89.575,89.65,47
20130801|2013-03-22 11:30,22,89.65,89.65,89.525,89.575,24
20130801|2013-03-22 12:00,22,89.5,89.6,89.45,89.6,69
20130801|2013-03-22 12:30,22,89.575,89.85,89.525,89.8,331
20130801|2013-03-22 13:00,22,89.8,89.875,89.775,89.775,54
20130801|2013-03-22 13:30,22,89.75,89.825,89.675,89.675,26
20130801|2013-03-25 09:00,25,89.65,89.775,89.575,89.675,187
20130801|2013-03-25 09:30,25,89.675,89.775,89.625,89.625,65
20130801|2013-03-25 10:00,25,89.625,90,89.6,89.925,174
20130801|2013-03-25 10:30,25,89.95,90.175,89.875,90,120
20130801|2013-03-25 11:00,25,89.95,90.425,89.875,90.225,161
20130801|2013-03-25 11:30,25,90.25,90.475,90.175,90.4,126
20130801|2013-03-25 12:00,25,90.375,90.45,90.275,90.45,85
20130801|2013-03-25 12:30,25,90.5,90.85,90.275,90.825,423
20130801|2013-03-25 13:00,25,90.875,91.125,90.825,91.05,191
20130801|2013-03-25 13:30,25,91.1,91.125,91,91.075,26
20130801|2013-03-25 14:00,25,91.025,91.425,91.025,91.35,30
20130801|2013-03-25 14:30,25,91.45,91.5,91.425,91.45,18
20130801|2013-03-25 15:00,25,91.5,91.5,91.45,91.45,19
20130801|2013-03-25 15:30,25,91.375,91.375,91.25,91.25,11
20130801|2013-03-25 17:00,26,91.175,91.175,91.175,91.175,1
20130801|2013-03-25 17:30,26,91.175,91.2,91.175,91.2,6
20130801|2013-03-26 00:00,26,91.15,91.15,91.15,91.15,1
20130801|2013-03-26 04:30,26,91.25,91.25,91.25,91.25,1
20130801|2013-03-26 06:00,26,91.275,91.4,91.225,91.4,11
20130801|2013-03-26 07:00,26,91.4,91.525,91.375,91.375,8
20130801|2013-03-26 07:30,26,91.375,91.575,91.325,91.35,38
20130801|2013-03-26 08:00,26,91.35,91.35,91.35,91.35,14
20130801|2013-03-26 08:30,26,91.4,91.475,91.3,91.45,66
20130801|2013-03-26 09:00,26,91.35,91.425,91.175,91.3,239
20130801|2013-03-26 09:30,26,91.3,91.575,91.3,91.5,194
20130801|2013-03-26 10:00,26,91.475,91.55,91.425,91.5,101
20130801|2013-03-26 10:30,26,91.475,91.5,91.2,91.25,333
20130801|2013-03-26 11:00,26,91.25,91.325,91.025,91.275,257
20130801|2013-03-26 11:30,26,91.25,91.35,91.175,91.3,140
20130801|2013-03-26 12:00,26,91.275,91.275,91.1,91.175,140
20130801|2013-03-26 12:30,26,91.15,91.2,90.95,91.05,614
20130801|2013-03-26 13:00,26,91.05,91.15,91.025,91.05,170
20130801|2013-03-26 13:30,26,91.025,91.025,90.95,90.975,36
20130801|2013-03-26 14:00,26,90.95,91,90.95,91,16
20130801|2013-03-26 14:30,26,90.975,91.075,90.975,91.05,33
20130801|2013-03-26 15:00,26,91.025,91.075,90.975,91.05,47
20130801|2013-03-26 15:30,26,90.975,91.075,90.95,91,48
20130801|2013-03-26 17:00,27,90.925,90.95,90.85,90.85,126
20130801|2013-03-26 19:00,27,90.85,90.85,90.775,90.775,9
20130801|2013-03-26 20:00,27,90.775,90.775,90.775,90.775,5
20130801|2013-03-26 20:30,27,90.675,90.675,90.675,90.675,5
20130801|2013-03-26 22:30,27,90.825,90.825,90.825,90.825,2
20130801|2013-03-27 04:30,27,90.6,90.6,90.6,90.6,1
20130801|2013-03-27 06:30,27,90.625,90.65,90.625,90.625,12
20130801|2013-03-27 07:00,27,90.65,90.725,90.65,90.65,6
20130801|2013-03-27 07:30,27,90.725,90.725,90.65,90.65,5
20130801|2013-03-27 08:00,27,90.7,90.7,90.625,90.625,6
20130801|2013-03-27 08:30,27,90.625,90.65,90.6,90.6,23
20130801|2013-03-27 09:00,27,90.6,90.75,90.3,90.5,373
20130801|2013-03-27 09:30,27,90.5,90.525,90.275,90.35,134
20130801|2013-03-27 10:00,27,90.375,90.4,90.025,90.15,306
20130801|2013-03-27 10:30,27,90.15,90.225,90.075,90.2,101
20130801|2013-03-27 11:00,27,90.2,90.425,90.1,90.125,138
20130801|2013-03-27 11:30,27,90.15,90.5,90.1,90.4,221
20130801|2013-03-27 12:00,27,90.425,90.7,90.4,90.575,114
20130801|2013-03-27 12:30,27,90.6,90.8,90.55,90.75,662
20130801|2013-03-27 13:00,27,90.7,90.75,90.625,90.65,97
20130801|2013-03-27 13:30,27,90.65,90.75,90.625,90.675,12
20130801|2013-03-27 14:00,27,90.65,90.675,90.65,90.675,3
20130801|2013-03-27 14:30,27,90.7,90.7,90.7,90.7,2
20130801|2013-03-27 15:00,27,90.625,90.625,90.625,90.625,4
20130801|2013-03-27 15:30,27,90.6,90.6,90.6,90.6,7
20130801|2013-03-27 17:00,28,90.7,90.7,90.7,90.7,3
20130801|2013-03-27 22:30,28,90.575,90.575,90.575,90.575,1
20130801|2013-03-27 23:30,28,90.45,90.45,90.45,90.45,1
20130801|2013-03-28 00:00,28,90.475,90.475,90.475,90.475,1
20130801|2013-03-28 01:00,28,90.475,90.475,90.475,90.475,1
20130801|2013-03-28 03:00,28,90.5,90.5,90.5,90.5,1
20130801|2013-03-28 03:30,28,90.5,90.5,90.5,90.5,1
20130801|2013-03-28 05:30,28,90.65,90.775,90.625,90.725,42
20130801|2013-03-28 06:00,28,90.75,90.75,90.75,90.75,1
20130801|2013-03-28 06:30,28,90.725,90.725,90.675,90.675,4
20130801|2013-03-28 07:30,28,90.675,90.675,90.55,90.6,22
20130801|2013-03-28 08:00,28,90.6,90.6,90.6,90.6,14
20130801|2013-03-28 08:30,28,90.6,90.7,90.6,90.6,56
20130801|2013-03-28 09:00,28,90.525,90.7,90.425,90.6,327
20130801|2013-03-28 09:30,28,90.575,90.625,90.325,90.575,498
20130801|2013-03-28 10:00,28,90.575,90.9,90.55,90.85,212
20130801|2013-03-28 10:30,28,90.85,90.85,90.6,90.775,185
20130801|2013-03-28 11:00,28,90.825,90.9,90.5,90.75,261
20130801|2013-03-28 11:30,28,90.725,90.75,90.5,90.65,235
20130801|2013-03-28 12:00,28,90.65,90.675,90.4,90.55,247
20130801|2013-03-28 12:30,28,90.55,91.275,90.45,91.225,1244
20130801|2013-03-28 13:00,28,91.25,91.25,90.825,91.125,364
20130801|2013-03-28 13:30,28,91.025,91.05,90.925,91,39
20130801|2013-04-01 09:00,1,90.5,90.75,90.2,90.45,519
20130801|2013-04-01 09:30,1,90.475,90.5,90.225,90.375,345
20130801|2013-04-01 10:00,1,90.35,90.95,90.3,90.725,322
20130801|2013-04-01 10:30,1,90.725,90.8,90.6,90.6,71
20130801|2013-04-01 11:00,1,90.625,91.65,90.625,91.3,467
20130801|2013-04-01 11:30,1,91.35,91.375,91.1,91.375,100
20130801|2013-04-01 12:00,1,91.375,91.4,91.3,91.4,67
20130801|2013-04-01 12:30,1,91.4,91.5,90.825,91.05,539
20130801|2013-04-01 13:00,1,91,91.275,91,91.225,85
20130801|2013-04-01 13:30,1,91.2,91.2,91.05,91.075,46
20130801|2013-04-01 14:00,1,91.15,91.175,91.15,91.175,34
20130801|2013-04-01 14:30,1,91.125,91.125,91.025,91.05,23
20130801|2013-04-01 15:00,1,91.1,91.1,91.1,91.1,2
20130801|2013-04-01 15:30,1,91.05,91.1,90.95,91.1,25
20130801|2013-04-01 22:30,2,91.15,91.15,91.075,91.075,7
20130801|2013-04-01 23:00,2,91.075,91.075,91.075,91.075,1
20130801|2013-04-01 23:30,2,91.075,91.075,91.025,91.025,4
20130801|2013-04-02 00:00,2,91.025,91.025,91.025,91.025,5
20130801|2013-04-02 00:30,2,91.025,91.025,91.025,91.025,5
20130801|2013-04-02 01:00,2,91.025,91.025,90.875,90.875,34
20130801|2013-04-02 05:30,2,91.5,91.5,91.5,91.5,2
20130801|2013-04-02 06:30,2,91.375,91.425,91.375,91.425,6
20130801|2013-04-02 07:30,2,91.425,91.575,91.375,91.575,10
20130801|2013-04-02 08:00,2,91.6,91.75,91.6,91.725,27
20130801|2013-04-02 08:30,2,91.65,91.975,91.625,91.825,136
20130801|2013-04-02 09:00,2,91.875,91.9,91.65,91.75,352
20130801|2013-04-02 09:30,2,91.7,91.7,91.225,91.225,314
20130801|2013-04-02 10:00,2,91.275,91.475,91.125,91.4,196
20130801|2013-04-02 10:30,2,91.4,91.725,91.35,91.6,242
20130801|2013-04-02 11:00,2,91.625,91.775,91.55,91.675,205
20130801|2013-04-02 11:30,2,91.65,91.8,91.475,91.775,228
20130801|2013-04-02 12:00,2,91.8,91.8,91.475,91.65,266
20130801|2013-04-02 12:30,2,91.675,91.8,91.525,91.625,763
20130801|2013-04-02 13:00,2,91.7,91.725,91.575,91.6,121
20130801|2013-04-02 13:30,2,91.6,91.6,91.475,91.475,26
20130801|2013-04-02 14:00,2,91.5,91.5,91.5,91.5,1
20130801|2013-04-02 15:00,2,91.35,91.375,91.35,91.375,3
20130801|2013-04-02 15:30,2,91.3,91.4,91.225,91.4,16
20130801|2013-04-02 17:00,3,91.375,91.375,91.275,91.275,16
20130801|2013-04-02 21:30,3,91.5,91.5,91.5,91.5,1
20130801|2013-04-02 22:00,3,91.5,91.5,91.5,91.5,2
20130801|2013-04-02 22:30,3,91.625,91.625,91.625,91.625,1
20130801|2013-04-02 23:00,3,91.5,91.5,91.5,91.5,1
20130801|2013-04-03 03:30,3,91.6,91.6,91.6,91.6,1
20130801|2013-04-03 04:00,3,91.7,91.725,91.7,91.725,2
20130801|2013-04-03 04:30,3,91.625,91.625,91.5,91.5,5
20130801|2013-04-03 06:00,3,91.55,91.55,91.5,91.525,5
20130801|2013-04-03 06:30,3,91.525,91.55,91.525,91.55,4
20130801|2013-04-03 07:00,3,91.45,91.45,91.425,91.425,2
20130801|2013-04-03 08:00,3,91.475,91.55,91.325,91.475,8
20130801|2013-04-03 08:30,3,91.55,91.55,91.5,91.5,3
20130801|2013-04-03 09:00,3,91.55,91.55,91.05,91.225,412
20130801|2013-04-03 09:30,3,91.225,91.275,91.075,91.275,125
20130801|2013-04-03 10:00,3,91.25,91.65,91.25,91.6,213
20130801|2013-04-03 10:30,3,91.625,91.825,91.525,91.8,274
20130801|2013-04-03 11:00,3,91.825,92.1,91.7,92.1,506
20130801|2013-04-03 11:30,3,92.125,92.15,91.825,92.05,193
20130801|2013-04-03 12:00,3,92.125,92.2,91.975,92,99
20130801|2013-04-03 12:30,3,92,92.375,92,92.05,771
20130801|2013-04-03 13:00,3,92.05,92.125,92,92,288
20130801|2013-04-03 13:30,3,91.975,92,91.85,91.875,34
20130801|2013-04-03 14:00,3,91.875,91.925,91.85,91.85,7
20130801|2013-04-03 15:00,3,91.8,92.125,91.8,91.95,13
20130801|2013-04-03 15:30,3,92.075,92.075,92.075,92.075,2
20130801|2013-04-03 17:00,4,92.325,92.4,92.325,92.4,10
20130801|2013-04-03 17:30,4,92.2,92.2,92.2,92.2,1
20130801|2013-04-03 18:00,4,92.15,92.15,92.15,92.15,2
20130801|2013-04-03 19:00,4,91.975,91.975,91.975,91.975,14
20130801|2013-04-03 19:30,4,91.975,91.975,91.975,91.975,1
20130801|2013-04-03 20:00,4,91.975,91.975,91.975,91.975,2
20130801|2013-04-03 20:30,4,91.975,91.975,91.975,91.975,9
20130801|2013-04-04 03:30,4,91.95,91.95,91.95,91.95,1
20130801|2013-04-04 05:30,4,91.95,91.95,91.9,91.925,3
20130801|2013-04-04 06:30,4,92,92,91.975,92,12
20130801|2013-04-04 07:00,4,92,92,92,92,2
20130801|2013-04-04 07:30,4,91.975,92.05,91.975,92.05,10
20130801|2013-04-04 08:00,4,92.025,92.025,92.025,92.025,8
20130801|2013-04-04 08:30,4,92.025,92.175,92.025,92.1,45
20130801|2013-04-04 09:00,4,92.1,92.125,91.8,91.9,254
20130801|2013-04-04 09:30,4,91.95,92.225,91.525,91.725,405
20130801|2013-04-04 10:00,4,91.7,91.85,91.1,91.625,290
20130801|2013-04-04 10:30,4,91.65,91.775,91.475,91.75,156
20130801|2013-04-04 11:00,4,91.775,92,91.75,91.975,111
20130801|2013-04-04 11:30,4,91.95,92.125,91.6,92.025,111
20130801|2013-04-04 12:00,4,92.025,92.05,91.75,91.8,73
20130801|2013-04-04 12:30,4,91.825,92.075,91.425,91.575,882
20130801|2013-04-04 13:00,4,91.575,91.65,91.525,91.525,83
20130801|2013-04-04 13:30,4,91.5,91.5,91.5,91.5,1
20130801|2013-04-04 14:00,4,91.6,91.6,91.55,91.55,5
20130801|2013-04-04 14:30,4,91.5,91.575,91.5,91.575,9
20130801|2013-04-04 15:00,4,91.625,91.725,91.575,91.575,7
20130801|2013-04-04 15:30,4,91.65,91.65,91.4,91.4,21
20130801|2013-04-04 20:00,5,91.4,91.4,91.4,91.4,8
20130801|2013-04-04 20:30,5,91.4,91.4,91.4,91.4,2
20130801|2013-04-05 06:00,5,91.275,91.275,91.275,91.275,1
20130801|2013-04-05 06:30,5,91.25,91.25,91.175,91.175,9
20130801|2013-04-05 07:00,5,91.2,91.2,90.975,90.975,14
20130801|2013-04-05 07:30,5,90.8,91.175,90.725,91.175,16
20130801|2013-04-05 08:00,5,91.1,91.1,90.925,90.925,14
20130801|2013-04-05 08:30,5,90.9,90.9,90.775,90.775,11
20130801|2013-04-05 09:00,5,90.875,90.975,90.575,90.95,284
20130801|2013-04-05 09:30,5,90.875,90.875,90.275,90.35,425
20130801|2013-04-05 10:00,5,90.325,90.675,90.275,90.6,149
20130801|2013-04-05 10:30,5,90.55,90.8,90.55,90.75,177
20130801|2013-04-05 11:00,5,90.775,90.8,90.525,90.575,103
20130801|2013-04-05 11:30,5,90.625,90.65,89.975,90.025,211
20130801|2013-04-05 12:00,5,90,90,89.7,89.9,317
20130801|2013-04-05 12:30,5,89.875,89.9,89.55,89.65,609
20130801|2013-04-05 13:00,5,89.7,89.825,89.45,89.525,184
20130801|2013-04-05 13:30,5,89.6,89.6,89.55,89.55,12
20130801|2013-04-08 09:00,8,89.85,90.6,89.85,90.575,659
20130801|2013-04-08 09:30,8,90.6,90.675,90.55,90.65,290
20130801|2013-04-08 10:00,8,90.625,90.75,90.625,90.75,225
20130801|2013-04-08 10:30,8,90.725,90.8,90.35,90.425,233
20130801|2013-04-08 11:00,8,90.4,90.45,90.225,90.35,170
20130801|2013-04-08 11:30,8,90.35,90.35,90.075,90.25,287
20130801|2013-04-08 12:00,8,90.25,90.4,90.2,90.225,169
20130801|2013-04-08 12:30,8,90.275,90.525,90.225,90.475,661
20130801|2013-04-08 13:00,8,90.45,90.55,90.45,90.5,188
20130801|2013-04-08 13:30,8,90.5,90.5,90.5,90.5,2
20130801|2013-04-08 14:00,8,90.5,90.55,90.475,90.55,4
20130801|2013-04-08 14:30,8,90.5,90.5,90.35,90.35,5
20130801|2013-04-08 15:00,8,90.325,90.525,90.325,90.525,3
20130801|2013-04-08 15:30,8,90.325,90.325,90.275,90.275,3
20130801|2013-04-08 17:00,9,90.55,90.55,90.55,90.55,13
20130801|2013-04-09 02:30,9,90.3,90.375,90.3,90.375,2
20130801|2013-04-09 05:00,9,90.475,90.475,90.475,90.475,1
20130801|2013-04-09 06:00,9,90.375,90.375,90.325,90.325,2
20130801|2013-04-09 06:30,9,90.275,90.275,90.275,90.275,1
20130801|2013-04-09 07:00,9,90.375,90.45,90.1,90.175,20
20130801|2013-04-09 07:30,9,90.2,90.2,90.075,90.1,12
20130801|2013-04-09 08:00,9,90.05,90.1,89.95,90.075,45
20130801|2013-04-09 08:30,9,90.125,90.35,90.125,90.35,3
20130801|2013-04-09 09:00,9,90.2,90.4,89.85,90.35,218
20130801|2013-04-09 09:30,9,90.375,90.45,90.225,90.4,96
20130801|2013-04-09 10:00,9,90.4,90.425,90.05,90.3,144
20130801|2013-04-09 10:30,9,90.35,90.4,90.3,90.4,79
20130801|2013-04-09 11:00,9,90.375,90.475,90.25,90.475,133
20130801|2013-04-09 11:30,9,90.5,90.65,90.475,90.6,206
20130801|2013-04-09 12:00,9,90.575,90.625,90.35,90.55,263
20130801|2013-04-09 12:30,9,90.575,90.65,90.225,90.35,324
20130801|2013-04-09 13:00,9,90.375,90.45,90.325,90.35,251
20130801|2013-04-09 13:30,9,90.325,90.325,90.325,90.325,2
20130801|2013-04-09 14:00,9,90.35,90.35,90.35,90.35,3
20130801|2013-04-09 15:00,9,90.5,90.5,90.5,90.5,1
20130801|2013-04-09 15:30,9,90.55,90.65,90.35,90.35,9
20130801|2013-04-09 18:00,10,90.4,90.4,90.4,90.4,5
20130801|2013-04-09 19:00,10,90.55,90.55,90.4,90.4,2
20130801|2013-04-09 19:30,10,90.375,90.375,90.375,90.375,1
20130801|2013-04-09 23:00,10,90.575,90.575,90.575,90.575,2
20130801|2013-04-10 01:30,10,90.4,90.45,90.4,90.45,14
20130801|2013-04-10 05:30,10,90.5,90.5,90.5,90.5,5
20130801|2013-04-10 06:30,10,90.4,90.4,90.4,90.4,1
20130801|2013-04-10 07:00,10,90.425,90.675,90.35,90.6,64
20130801|2013-04-10 07:30,10,90.6,90.75,90.575,90.75,83
20130801|2013-04-10 08:00,10,90.75,91,90.75,90.95,82
20130801|2013-04-10 08:30,10,90.95,91.05,90.7,90.875,100
20130801|2013-04-10 09:00,10,90.725,90.925,90.7,90.8,356
20130801|2013-04-10 09:30,10,90.85,90.85,90.375,90.45,295
20130801|2013-04-10 10:00,10,90.5,90.5,90.225,90.4,624
20130801|2013-04-10 10:30,10,90.425,90.475,90.325,90.35,230
20130801|2013-04-10 11:00,10,90.375,90.375,90.15,90.3,172
20130801|2013-04-10 11:30,10,90.35,90.4,90.225,90.275,76
20130801|2013-04-10 12:00,10,90.225,90.25,90.025,90.15,170
20130801|2013-04-10 12:30,10,90.175,90.275,89.8,89.975,519
20130801|2013-04-10 13:00,10,89.975,90.15,89.95,90.15,140
20130801|2013-04-10 13:30,10,90.15,90.175,90,90,16
20130801|2013-04-10 14:00,10,90,90,90,90,1
20130801|2013-04-10 14:30,10,90.075,90.1,90.075,90.1,5
20130801|2013-04-10 15:00,10,90.075,90.2,90.075,90.2,7
20130801|2013-04-10 15:30,10,90.125,90.2,90.075,90.15,33
20130801|2013-04-10 17:00,11,90.2,90.2,90.1,90.1,4
20130801|2013-04-10 17:30,11,90.1,90.125,90.1,90.1,4
20130801|2013-04-10 18:00,11,90.1,90.1,90.1,90.1,5
20130801|2013-04-10 22:30,11,90.125,90.125,90.125,90.125,1
20130801|2013-04-11 03:00,11,90.15,90.15,90.15,90.15,1
20130801|2013-04-11 06:30,11,90.275,90.275,90.275,90.275,2
20130801|2013-04-11 07:30,11,90.025,90.225,90.025,90.025,10
20130801|2013-04-11 08:00,11,90.025,90.025,90,90,27
20130801|2013-04-11 08:30,11,90,90.2,90,90.2,37
20130801|2013-04-11 09:00,11,90.15,90.55,90.15,90.55,366
20130801|2013-04-11 09:30,11,90.575,90.7,90.5,90.575,352
20130801|2013-04-11 10:00,11,90.575,90.575,90.2,90.275,358
20130801|2013-04-11 10:30,11,90.25,90.35,90.2,90.35,104
20130801|2013-04-11 11:00,11,90.375,90.575,90.275,90.275,184
20130801|2013-04-11 11:30,11,90.275,90.275,90.125,90.175,102
20130801|2013-04-11 12:00,11,90.15,90.225,89.975,90,237
20130801|2013-04-11 12:30,11,89.95,90.1,89.7,89.75,780
20130801|2013-04-11 13:00,11,89.8,90.025,89.8,90,143
20130801|2013-04-11 13:30,11,90.025,90.05,90.025,90.05,6
20130801|2013-04-11 14:00,11,90,90,89.95,89.95,3
20130801|2013-04-11 14:30,11,89.925,90,89.925,90,5
20130801|2013-04-11 15:00,11,90,90.1,90,90.05,21
20130801|2013-04-11 15:30,11,90.075,90.125,90.075,90.075,6
20130801|2013-04-11 17:00,12,89.925,89.925,89.825,89.825,5
20130801|2013-04-11 17:30,12,89.875,89.875,89.875,89.875,4
20130801|2013-04-11 21:00,12,90.075,90.075,90.075,90.075,1
20130801|2013-04-11 23:30,12,89.925,89.925,89.925,89.925,1
20130801|2013-04-12 03:30,12,89.85,89.925,89.85,89.925,2
20130801|2013-04-12 04:00,12,89.825,89.825,89.825,89.825,1
20130801|2013-04-12 04:30,12,89.825,89.825,89.825,89.825,1
20130801|2013-04-12 05:00,12,89.825,90,89.825,90,4
20130801|2013-04-12 06:30,12,89.8,89.8,89.8,89.8,2
20130801|2013-04-12 07:30,12,89.9,89.9,89.825,89.825,4
20130801|2013-04-12 08:00,12,89.825,89.825,89.8,89.8,6
20130801|2013-04-12 08:30,12,89.875,89.95,89.875,89.95,31
20130801|2013-04-12 09:00,12,89.975,90.15,89.75,90.15,238
20130801|2013-04-12 09:30,12,90.175,90.2,89.95,89.95,80
20130801|2013-04-12 10:00,12,89.95,89.975,89.45,89.625,185
20130801|2013-04-12 10:30,12,89.625,89.725,89.575,89.7,90
20130801|2013-04-12 11:00,12,89.675,89.675,89.325,89.4,209
20130801|2013-04-12 11:30,12,89.425,89.65,89.425,89.65,142
20130801|2013-04-12 12:00,12,89.65,89.8,89.625,89.725,74
20130801|2013-04-12 12:30,12,89.7,90,89.625,89.975,401
20130801|2013-04-12 13:00,12,89.95,90,89.775,89.8,235
20130801|2013-04-12 13:30,12,89.8,89.8,89.8,89.8,6
20130801|2013-04-15 09:00,15,89.55,89.55,88.875,88.975,619
20130801|2013-04-15 09:30,15,88.975,89,88.5,88.525,379
20130801|2013-04-15 10:00,15,88.525,88.6,88.45,88.55,280
20130801|2013-04-15 10:30,15,88.55,88.575,88.475,88.5,83
20130801|2013-04-15 11:00,15,88.525,88.575,88.5,88.55,77
20130801|2013-04-15 11:30,15,88.55,88.8,88.525,88.775,119
20130801|2013-04-15 12:00,15,88.8,88.875,88.575,88.6,187
20130801|2013-04-15 12:30,15,88.575,88.95,88.425,88.6,601
20130801|2013-04-15 13:00,15,88.6,88.8,88.6,88.675,57
20130801|2013-04-15 13:30,15,88.6,88.65,88.6,88.65,2
20130801|2013-04-15 14:00,15,88.55,88.55,88.55,88.55,1
20130801|2013-04-15 14:30,15,88.525,88.525,88.525,88.525,5
20130801|2013-04-15 15:00,15,88.425,88.55,88.425,88.55,17
20130801|2013-04-15 15:30,15,88.5,88.55,88.35,88.45,21
20130801|2013-04-15 17:00,16,88.525,88.525,88.5,88.5,5
20130801|2013-04-15 17:30,16,88.5,88.5,88.5,88.5,11
20130801|2013-04-15 18:30,16,88.45,88.45,88.45,88.45,1
20130801|2013-04-15 19:00,16,88.45,88.45,88.45,88.45,4
20130801|2013-04-15 19:30,16,88.45,88.45,88.45,88.45,3
20130801|2013-04-15 21:30,16,88.45,88.45,88.45,88.45,4
20130801|2013-04-15 22:30,16,88.6,88.6,88.6,88.6,1
20130801|2013-04-16 00:00,16,88.9,88.9,88.9,88.9,3
20130801|2013-04-16 01:00,16,88.725,88.725,88.625,88.675,7
20130801|2013-04-16 05:30,16,88.925,88.975,88.925,88.975,5
20130801|2013-04-16 06:30,16,88.75,88.75,88.675,88.75,8
20130801|2013-04-16 07:00,16,88.75,88.875,88.75,88.875,10
20130801|2013-04-16 07:30,16,88.9,89,88.9,89,11
20130801|2013-04-16 08:00,16,88.675,88.675,88.6,88.6,10
20130801|2013-04-16 08:30,16,88.625,88.65,88.625,88.625,29
20130801|2013-04-16 09:00,16,88.65,88.85,88.525,88.775,212
20130801|2013-04-16 09:30,16,88.775,89.175,88.775,89.125,129
20130801|2013-04-16 10:00,16,89.15,89.275,89.025,89.15,161
20130801|2013-04-16 10:30,16,89.175,89.25,89.025,89.225,87
20130801|2013-04-16 11:00,16,89.225,89.25,89.075,89.2,69
20130801|2013-04-16 11:30,16,89.175,89.2,89.025,89.175,83
20130801|2013-04-16 12:00,16,89.225,89.35,89.15,89.35,115
20130801|2013-04-16 12:30,16,89.35,89.425,89.1,89.25,621
20130801|2013-04-16 13:00,16,89.25,89.25,89.075,89.1,148
20130801|2013-04-16 13:30,16,89.225,89.275,89.225,89.225,14
20130801|2013-04-16 14:30,16,89.35,89.4,89.325,89.325,4
20130801|2013-04-16 15:00,16,89.45,89.475,89.45,89.475,4
20130801|2013-04-16 15:30,16,89.35,89.35,89.35,89.35,3
20130801|2013-04-16 20:00,17,89.325,89.325,89.325,89.325,1
20130801|2013-04-17 05:30,17,89.25,89.25,89.175,89.175,9
20130801|2013-04-17 06:00,17,89.075,89.075,89,89.075,10
20130801|2013-04-17 07:30,17,89.125,89.125,89.025,89.05,24
20130801|2013-04-17 08:00,17,89.15,89.15,89.1,89.1,5
20130801|2013-04-17 08:30,17,89.1,89.225,89,89.225,19
20130801|2013-04-17 09:00,17,89.125,89.175,88.9,89.125,164
20130801|2013-04-17 09:30,17,89.125,90.5,89.075,90.05,634
20130801|2013-04-17 10:00,17,90.075,90.3,89.95,90.175,333
20130801|2013-04-17 10:30,17,90.175,90.375,90.15,90.225,81
20130801|2013-04-17 11:00,17,90.2,90.5,90.075,90.475,182
20130801|2013-04-17 11:30,17,90.425,90.825,90.4,90.575,175
20130801|2013-04-17 12:00,17,90.55,90.575,90.175,90.45,80
20130801|2013-04-17 12:30,17,90.5,90.575,90.2,90.525,412
20130801|2013-04-17 13:00,17,90.525,90.525,90.4,90.425,63
20130801|2013-04-17 14:00,17,90.4,90.45,90.4,90.425,5
20130801|2013-04-17 15:30,17,90.25,90.3,90.25,90.3,5
20130801|2013-04-17 17:00,18,90.275,90.275,90.275,90.275,4
20130801|2013-04-17 18:00,18,90.5,90.5,90.5,90.5,3
20130801|2013-04-18 05:30,18,90.525,90.525,90.525,90.525,2
20130801|2013-04-18 06:00,18,90.525,90.625,90.5,90.6,7
20130801|2013-04-18 06:30,18,90.55,90.675,90.45,90.55,15
20130801|2013-04-18 07:00,18,90.475,90.55,90.475,90.525,24
20130801|2013-04-18 07:30,18,90.55,90.575,90.55,90.575,5
20130801|2013-04-18 08:00,18,90.475,90.525,90.475,90.5,7
20130801|2013-04-18 08:30,18,90.425,90.425,90.425,90.425,2
20130801|2013-04-18 09:00,18,90.45,90.625,90.15,90.625,281
20130801|2013-04-18 09:30,18,90.6,91,90.575,91,520
20130801|2013-04-18 10:00,18,90.975,91.1,90.9,90.95,360
20130801|2013-04-18 10:30,18,90.925,90.95,90.725,90.825,128
20130801|2013-04-18 11:00,18,90.85,90.85,90.475,90.55,120
20130801|2013-04-18 11:30,18,90.525,90.65,90.425,90.625,111
20130801|2013-04-18 12:00,18,90.65,90.675,90.45,90.575,98
20130801|2013-04-18 12:30,18,90.55,90.75,90.45,90.525,238
20130801|2013-04-18 13:00,18,90.525,90.55,90.45,90.45,50
20130801|2013-04-18 13:30,18,90.525,90.55,90.525,90.55,5
20130801|2013-04-18 14:00,18,90.475,90.525,90.475,90.525,5
20130801|2013-04-18 14:30,18,90.425,90.725,90.425,90.725,7
20130801|2013-04-18 15:00,18,90.625,90.7,90.625,90.675,4
20130801|2013-04-18 17:30,19,90.7,90.75,90.675,90.75,3
20130801|2013-04-18 18:00,19,90.4,90.4,90.4,90.4,1
20130801|2013-04-18 18:30,19,90.675,90.675,90.675,90.675,1
20130801|2013-04-18 20:00,19,90.45,90.475,90.425,90.475,3
20130801|2013-04-18 21:30,19,90.5,90.5,90.5,90.5,2
20130801|2013-04-19 07:30,19,90.4,90.425,90.4,90.425,3
20130801|2013-04-19 08:00,19,90.475,90.5,90.475,90.5,5
20130801|2013-04-19 08:30,19,90.5,90.5,90.375,90.4,16
20130801|2013-04-19 09:00,19,90.2,90.35,90.2,90.3,59
20130801|2013-04-19 09:30,19,90.3,90.45,90.225,90.225,81
20130801|2013-04-19 10:00,19,90.15,90.175,90,90.05,87
20130801|2013-04-19 10:30,19,90.025,90.15,89.975,90.075,51
20130801|2013-04-19 11:00,19,90.1,90.1,89.825,89.925,86
20130801|2013-04-19 11:30,19,89.875,90.1,89.85,90.1,37
20130801|2013-04-19 12:00,19,90.025,90.175,90.025,90.1,34
20130801|2013-04-19 12:30,19,90.05,90.2,89.925,89.925,336
20130801|2013-04-19 13:00,19,89.925,90,89.85,90,100
20130801|2013-04-19 13:30,19,89.875,89.875,89.875,89.875,1
20130801|2013-04-22 09:00,22,89.575,89.575,89.175,89.25,94
20130801|2013-04-22 09:30,22,89.275,89.275,89.025,89.1,54
20130801|2013-04-22 10:00,22,89.1,89.325,89.1,89.325,148
20130801|2013-04-22 10:30,22,89.35,89.475,89.35,89.425,36
20130801|2013-04-22 11:00,22,89.45,89.65,89.425,89.525,145
20130801|2013-04-22 11:30,22,89.55,89.6,89.475,89.6,85
20130801|2013-04-22 12:00,22,89.55,89.65,89.475,89.475,67
20130801|2013-04-22 12:30,22,89.5,89.5,89.25,89.275,253
20130801|2013-04-22 13:00,22,89.275,89.375,89.175,89.375,227
20130801|2013-04-22 13:30,22,89.4,89.4,89.4,89.4,2
20130801|2013-04-22 15:00,22,89.4,89.4,89.4,89.4,10
20130801|2013-04-22 15:30,22,89.625,89.725,89.575,89.6,14
20130801|2013-04-22 17:00,23,89.575,89.575,89.575,89.575,3
20130801|2013-04-22 18:00,23,89.725,89.75,89.575,89.75,5
20130801|2013-04-22 18:30,23,89.75,89.75,89.75,89.75,2
20130801|2013-04-22 19:00,23,89.625,89.625,89.625,89.625,1
20130801|2013-04-23 04:00,23,89.6,89.6,89.6,89.6,1
20130801|2013-04-23 05:00,23,89.525,89.525,89.525,89.525,1
20130801|2013-04-23 07:00,23,89.6,89.6,89.55,89.55,6
20130801|2013-04-23 07:30,23,89.55,89.625,89.55,89.625,7
20130801|2013-04-23 08:00,23,89.675,89.675,89.675,89.675,3
20130801|2013-04-23 08:30,23,89.75,89.8,89.575,89.65,54
20130801|2013-04-23 09:00,23,89.65,89.925,89.525,89.8,436
20130801|2013-04-23 09:30,23,89.9,89.95,89.7,89.775,66
20130801|2013-04-23 10:00,23,89.75,89.775,89.625,89.725,27
20130801|2013-04-23 10:30,23,89.725,89.9,89.7,89.75,51
20130801|2013-04-23 11:00,23,89.775,89.8,89.625,89.725,39
20130801|2013-04-23 11:30,23,89.65,89.65,89.475,89.475,50
20130801|2013-04-23 12:00,23,89.5,89.55,89.125,89.525,438
20130801|2013-04-23 12:30,23,89.5,89.65,89.45,89.625,382
20130801|2013-04-23 13:00,23,89.65,89.675,89.55,89.65,138
20130801|2013-04-23 13:30,23,89.775,89.8,89.775,89.8,20
20130801|2013-04-23 14:00,23,89.75,89.8,89.75,89.8,2
20130801|2013-04-23 14:30,23,89.725,89.725,89.725,89.725,2
20130801|2013-04-23 15:00,23,89.825,89.85,89.675,89.75,10
20130801|2013-04-23 15:30,23,89.85,89.85,89.825,89.85,8
20130801|2013-04-23 17:00,24,89.95,89.95,89.775,89.775,4
20130801|2013-04-24 05:30,24,89.9,89.9,89.9,89.9,10
20130801|2013-04-24 06:00,24,89.9,89.9,89.775,89.775,8
20130801|2013-04-24 06:30,24,89.75,89.875,89.75,89.875,6
20130801|2013-04-24 07:30,24,89.875,90.05,89.8,90,36
20130801|2013-04-24 08:00,24,90,90.25,90,90.25,11
20130801|2013-04-24 08:30,24,90.275,90.4,90.2,90.2,75
20130801|2013-04-24 09:00,24,90.35,90.65,90.35,90.65,179
20130801|2013-04-24 09:30,24,90.6,90.625,90.475,90.625,135
20130801|2013-04-24 10:00,24,90.65,90.725,90.625,90.7,142
20130801|2013-04-24 10:30,24,90.7,90.7,90.625,90.625,48
20130801|2013-04-24 11:00,24,90.6,90.825,90.575,90.8,212
20130801|2013-04-24 11:30,24,90.8,90.825,90.525,90.6,88
20130801|2013-04-24 12:00,24,90.6,90.6,90.45,90.6,84
20130801|2013-04-24 12:30,24,90.625,90.875,90.625,90.85,304
20130801|2013-04-24 13:00,24,90.875,90.875,90.7,90.7,112
20130801|2013-04-24 13:30,24,90.65,90.65,90.65,90.65,3
20130801|2013-04-24 14:00,24,90.8,90.8,90.8,90.8,4
20130801|2013-04-24 14:30,24,90.625,90.675,90.625,90.65,7
20130801|2013-04-24 15:00,24,90.65,90.7,90.55,90.55,15
20130801|2013-04-24 15:30,24,90.6,90.6,90.6,90.6,11
20130801|2013-04-24 17:00,25,90.7,90.7,90.625,90.625,2
20130801|2013-04-24 17:30,25,90.65,90.65,90.65,90.65,4
20130801|2013-04-24 20:00,25,90.875,90.875,90.675,90.875,3
20130801|2013-04-24 21:00,25,90.675,90.675,90.675,90.675,2
20130801|2013-04-24 22:00,25,90.65,90.65,90.65,90.65,6
20130801|2013-04-24 23:00,25,90.625,90.625,90.625,90.625,2
20130801|2013-04-24 23:30,25,90.625,90.625,90.625,90.625,1
20130801|2013-04-25 03:00,25,90.625,90.625,90.625,90.625,6
20130801|2013-04-25 04:00,25,90.675,90.675,90.65,90.65,3
20130801|2013-04-25 06:30,25,90.65,90.65,90.65,90.65,1
20130801|2013-04-25 07:00,25,90.65,90.675,90.625,90.675,4
20130801|2013-04-25 07:30,25,90.575,90.575,90.5,90.5,10
20130801|2013-04-25 08:00,25,90.55,90.65,90.55,90.65,7
20130801|2013-04-25 08:30,25,90.65,90.975,90.65,90.975,18
20130801|2013-04-25 09:00,25,90.875,90.95,90.525,90.6,305
20130801|2013-04-25 09:30,25,90.575,90.975,90.575,90.775,249
20130801|2013-04-25 10:00,25,90.8,91.125,90.8,91.05,158
20130801|2013-04-25 10:30,25,91.075,91.275,91.075,91.25,283
20130801|2013-04-25 11:00,25,91.275,91.425,91.275,91.4,281
20130801|2013-04-25 11:30,25,91.4,91.525,91.375,91.4,365
20130801|2013-04-25 12:00,25,91.425,91.65,91.35,91.425,363
20130801|2013-04-25 12:30,25,91.4,91.45,91.225,91.4,333
20130801|2013-04-25 13:00,25,91.375,91.425,91.3,91.325,85
20130801|2013-04-25 13:30,25,91.375,91.375,91.375,91.375,2
20130801|2013-04-25 14:00,25,91.4,91.4,91.225,91.225,9
20130801|2013-04-25 14:30,25,91.25,91.275,91.25,91.275,2
20130801|2013-04-25 15:00,25,91.275,91.275,91.275,91.275,5
20130801|2013-04-25 15:30,25,91.25,91.475,91.225,91.3,18
20130801|2013-04-25 17:00,26,91.3,91.425,91.3,91.425,3
20130801|2013-04-25 18:00,26,91.4,91.4,91.4,91.4,2
20130801|2013-04-25 23:30,26,91.6,91.6,91.6,91.6,5
20130801|2013-04-26 06:30,26,91.675,91.9,91.6,91.875,81
20130801|2013-04-26 07:00,26,91.7,91.8,91.7,91.75,11
20130801|2013-04-26 07:30,26,91.725,91.9,91.725,91.9,26
20130801|2013-04-26 08:00,26,91.85,91.875,91.775,91.775,4
20130801|2013-04-26 08:30,26,91.7,91.7,91.475,91.575,23
20130801|2013-04-26 09:00,26,91.5,91.825,91.4,91.725,195
20130801|2013-04-26 09:30,26,91.75,91.875,91.625,91.75,204
20130801|2013-04-26 10:00,26,91.75,92.075,91.7,92.025,440
20130801|2013-04-26 10:30,26,92.025,92.025,91.75,91.775,192
20130801|2013-04-26 11:00,26,91.75,91.9,91.55,91.9,156
20130801|2013-04-26 11:30,26,91.9,91.9,91.775,91.85,54
20130801|2013-04-26 12:00,26,91.875,91.875,91.7,91.8,117
20130801|2013-04-26 12:30,26,91.875,92.05,91.75,92,418
20130801|2013-04-26 13:00,26,92.05,92.05,91.925,91.95,86
20130801|2013-04-26 13:30,26,92,92.025,92,92,26
20130801|2013-04-29 09:00,29,92,92.5,92,92.35,350
20130801|2013-04-29 09:30,29,92.375,92.425,92,92.05,652
20130801|2013-04-29 10:00,29,92.075,92.175,91.95,91.95,327
20130801|2013-04-29 10:30,29,91.975,91.975,91.4,91.725,454
20130801|2013-04-29 11:00,29,91.7,91.725,91.55,91.575,34
20130801|2013-04-29 11:30,29,91.55,91.6,91.425,91.425,115
20130801|2013-04-29 12:00,29,91.45,91.5,91.3,91.325,219
20130801|2013-04-29 12:30,29,91.35,91.725,91.3,91.725,321
20130801|2013-04-29 13:00,29,91.725,91.875,91.725,91.825,94
20130801|2013-04-29 13:30,29,91.8,91.8,91.725,91.725,16
20130801|2013-04-29 14:00,29,91.65,91.65,91.65,91.65,10
20130801|2013-04-29 14:30,29,91.725,91.725,91.65,91.65,7
20130801|2013-04-29 15:00,29,91.725,91.725,91.725,91.725,3
20130801|2013-04-29 15:30,29,91.75,91.75,91.75,91.75,1
20130801|2013-04-30 06:30,30,91.875,91.95,91.85,91.85,6
20130801|2013-04-30 07:00,30,91.85,91.85,91.8,91.8,3
20130801|2013-04-30 07:30,30,91.9,91.95,91.9,91.925,4
20130801|2013-04-30 08:00,30,91.95,92.125,91.95,92.075,69
20130801|2013-04-30 08:30,30,92.1,92.2,92.1,92.175,33
20130801|2013-04-30 09:00,30,92.225,92.4,92.125,92.4,446
20130801|2013-04-30 09:30,30,92.375,92.425,92.125,92.4,147
20130801|2013-04-30 10:00,30,92.4,92.45,92.225,92.225,217
20130801|2013-04-30 10:30,30,92.275,92.35,92.225,92.325,144
20130801|2013-04-30 11:00,30,92.325,92.5,92.325,92.35,201
20130801|2013-04-30 11:30,30,92.325,92.325,91.875,92.25,588
20130801|2013-04-30 12:00,30,92.25,92.3,92.15,92.25,167
20130801|2013-04-30 12:30,30,92.275,92.325,91.9,92.175,871
20130801|2013-04-30 13:00,30,92.175,92.2,92.125,92.175,56
20130801|2013-04-30 13:30,30,92.175,92.25,92.125,92.25,8
20130801|2013-04-30 14:00,30,92.25,92.25,92.25,92.25,1
20130801|2013-04-30 14:30,30,92.2,92.2,92.2,92.2,1
20130801|2013-04-30 15:00,30,92.225,92.225,92,92,91
20130801|2013-04-30 15:30,30,92,92,91.7,91.7,101
20130801|2013-04-30 17:00,1,91.625,91.625,91.625,91.625,1
20130801|2013-04-30 18:30,1,91.775,91.775,91.775,91.775,5
20130801|2013-04-30 20:30,1,91.75,91.75,91.75,91.75,1
20130801|2013-04-30 22:00,1,91.775,91.825,91.775,91.825,5
20130801|2013-04-30 22:30,1,91.8,91.825,91.8,91.8,12
20130801|2013-04-30 23:00,1,91.8,91.8,91.8,91.8,4
20130801|2013-04-30 23:30,1,91.875,91.875,91.875,91.875,1
20130801|2013-05-01 00:00,1,91.9,91.95,91.9,91.95,4
20130801|2013-05-01 00:30,1,91.975,91.975,91.975,91.975,1
20130801|2013-05-01 02:00,1,92.1,92.1,92.05,92.05,17
20130801|2013-05-01 02:30,1,92.05,92.05,92.05,92.05,30
20130801|2013-05-01 06:30,1,91.75,91.75,91.75,91.75,1
20130801|2013-05-01 07:00,1,91.725,91.775,91.675,91.775,30
20130801|2013-05-01 07:30,1,91.8,92.05,91.8,91.95,28
20130801|2013-05-01 08:00,1,91.85,91.95,91.825,91.95,16
20130801|2013-05-01 08:30,1,91.9,91.975,91.6,91.6,37
20130801|2013-05-01 09:00,1,91.725,92.025,91.725,91.8,449
20130801|2013-05-01 09:30,1,91.775,91.925,91.775,91.9,180
20130801|2013-05-01 10:00,1,91.95,92.05,91.9,92.025,210
20130801|2013-05-01 10:30,1,92.025,92.15,92.025,92.15,185
20130801|2013-05-01 11:00,1,92.175,92.35,92.075,92.225,269
20130801|2013-05-01 11:30,1,92.25,92.325,92.05,92.325,144
20130801|2013-05-01 12:00,1,92.3,92.4,92.15,92.15,141
20130801|2013-05-01 12:30,1,92.15,92.45,92.1,92.4,441
20130801|2013-05-01 13:00,1,92.4,92.4,92.25,92.25,158
20130801|2013-05-01 13:30,1,92.275,92.275,92.225,92.225,2
20130801|2013-05-01 14:00,1,92.3,92.3,92.25,92.25,3
20130801|2013-05-01 14:30,1,92.275,92.325,92.275,92.325,7
20130801|2013-05-01 15:00,1,92.375,92.425,92.375,92.375,27
20130801|2013-05-01 15:30,1,92.325,92.375,92.325,92.375,13
20130801|2013-05-01 17:00,2,92.5,92.5,92.35,92.45,3
20130801|2013-05-01 18:00,2,92.425,92.425,92.425,92.425,3
20130801|2013-05-01 18:30,2,92.45,92.55,92.45,92.525,41
20130801|2013-05-01 19:00,2,92.575,92.575,92.575,92.575,1
20130801|2013-05-01 22:00,2,92.55,92.55,92.55,92.55,2
20130801|2013-05-02 00:30,2,92.65,92.7,92.6,92.675,13
20130801|2013-05-02 01:00,2,92.675,92.675,92.675,92.675,9
20130801|2013-05-02 03:00,2,92.7,92.725,92.7,92.725,6
20130801|2013-05-02 04:00,2,92.7,92.7,92.7,92.7,27
20130801|2013-05-02 04:30,2,92.725,92.725,92.725,92.725,10
20130801|2013-05-02 05:00,2,92.725,92.725,92.725,92.725,5
20130801|2013-05-02 05:30,2,92.725,92.725,92.725,92.725,2
20130801|2013-05-02 06:00,2,92.8,92.8,92.8,92.8,23
20130801|2013-05-02 06:30,2,92.775,92.775,92.775,92.775,1
20130801|2013-05-02 07:00,2,92.75,92.775,92.675,92.675,34
20130801|2013-05-02 07:30,2,92.775,92.775,92.675,92.675,2
20130801|2013-05-02 08:00,2,92.675,92.675,92.6,92.6,14
20130801|2013-05-02 08:30,2,92.625,92.625,92.525,92.525,39
20130801|2013-05-02 09:00,2,92.55,92.6,92.25,92.275,283
20130801|2013-05-02 09:30,2,92.4,92.475,92.3,92.425,100
20130801|2013-05-02 10:00,2,92.425,92.425,92.25,92.4,114
20130801|2013-05-02 10:30,2,92.35,92.35,92.25,92.275,84
20130801|2013-05-02 11:00,2,92.3,92.3,91.8,91.8,595
20130801|2013-05-02 11:30,2,91.825,91.9,91.725,91.875,239
20130801|2013-05-02 12:00,2,91.85,92.175,91.85,91.975,199
20130801|2013-05-02 12:30,2,92.1,92.3,92.05,92.1,298
20130801|2013-05-02 13:00,2,92.1,92.125,91.95,92.05,136
20130801|2013-05-02 13:30,2,91.95,91.95,91.95,91.95,8
20130801|2013-05-02 14:00,2,92.05,92.05,92.05,92.05,5
20130801|2013-05-02 14:30,2,91.975,92.1,91.875,91.925,16
20130801|2013-05-02 15:00,2,91.85,92.05,91.85,91.9,10
20130801|2013-05-02 15:30,2,92,92,92,92,1
20130801|2013-05-02 17:00,3,91.975,91.975,91.975,91.975,8
20130801|2013-05-02 22:00,3,92.075,92.125,92.075,92.125,9
20130801|2013-05-02 22:30,3,92.125,92.15,92.1,92.15,6
20130801|2013-05-02 23:00,3,92.15,92.15,92.15,92.15,2
20130801|2013-05-03 02:30,3,92.225,92.225,92.075,92.075,2
20130801|2013-05-03 03:00,3,92.175,92.175,92.175,92.175,5
20130801|2013-05-03 03:30,3,92.175,92.175,92.175,92.175,5
20130801|2013-05-03 04:00,3,92.2,92.275,92.2,92.275,4
20130801|2013-05-03 05:00,3,92.275,92.275,92.275,92.275,1
20130801|2013-05-03 06:00,3,92.275,92.275,92.275,92.275,3
20130801|2013-05-03 06:30,3,92.3,92.3,92.275,92.275,4
20130801|2013-05-03 07:00,3,92.3,92.4,92.3,92.4,24
20130801|2013-05-03 07:30,3,92.325,92.375,92.3,92.375,31
20130801|2013-05-03 08:00,3,92.3,92.4,92.25,92.25,28
20130801|2013-05-03 08:30,3,92.3,92.3,92.225,92.275,22
20130801|2013-05-03 09:00,3,92.225,92.225,91.8,91.825,235
20130801|2013-05-03 09:30,3,91.825,91.875,91.6,91.75,239
20130801|2013-05-03 10:00,3,91.725,91.9,91.725,91.75,94
20130801|2013-05-03 10:30,3,91.725,91.75,91.6,91.675,170
20130801|2013-05-03 11:00,3,91.675,91.775,91.475,91.65,273
20130801|2013-05-03 11:30,3,91.65,91.775,91.6,91.725,154
20130801|2013-05-03 12:00,3,91.7,91.825,91.625,91.7,80
20130801|2013-05-03 12:30,3,91.675,91.8,91.4,91.55,288
20130801|2013-05-03 13:00,3,91.575,91.675,91.55,91.55,163
20130801|2013-05-03 13:30,3,91.55,91.55,91.525,91.525,29
20130801|2013-05-06 09:00,6,91.475,91.525,91.2,91.2,283
20130801|2013-05-06 09:30,6,91.275,91.375,91.2,91.375,132
20130801|2013-05-06 10:00,6,91.325,91.4,91.15,91.225,244
20130801|2013-05-06 10:30,6,91.275,91.275,90.975,91.1,132
20130801|2013-05-06 11:00,6,91.1,91.15,90.725,90.8,176
20130801|2013-05-06 11:30,6,90.8,90.9,90.625,90.7,509
20130801|2013-05-06 12:00,6,90.725,90.775,90.1,90.125,501
20130801|2013-05-06 12:30,6,90.125,90.3,90.075,90.125,509
20130801|2013-05-06 13:00,6,90.15,90.25,90.15,90.25,105
20130801|2013-05-06 13:30,6,90.25,90.25,90.175,90.25,12
20130801|2013-05-06 14:00,6,90.2,90.2,90.2,90.2,8
20130801|2013-05-06 14:30,6,90.175,90.175,90.175,90.175,1
20130801|2013-05-06 15:30,6,90.225,90.225,90.225,90.225,1
20130801|2013-05-06 17:00,7,90.15,90.15,90.15,90.15,1
20130801|2013-05-06 17:30,7,90.2,90.2,90.2,90.2,1
20130801|2013-05-06 19:30,7,90.275,90.275,90.275,90.275,1
20130801|2013-05-06 21:00,7,90.275,90.275,90.275,90.275,2
20130801|2013-05-06 22:30,7,90.275,90.3,90.275,90.3,7
20130801|2013-05-06 23:00,7,90.3,90.3,90.3,90.3,1
20130801|2013-05-07 00:00,7,90.3,90.3,90.3,90.3,1
20130801|2013-05-07 01:30,7,90.3,90.3,90.3,90.3,1
20130801|2013-05-07 02:00,7,90.3,90.3,90.275,90.275,2
20130801|2013-05-07 03:00,7,90.3,90.3,90.3,90.3,1
20130801|2013-05-07 04:30,7,90.3,90.3,90.3,90.3,1
20130801|2013-05-07 05:00,7,90.3,90.3,90.3,90.3,13
20130801|2013-05-07 05:30,7,90.325,90.325,90.325,90.325,4
20130801|2013-05-07 06:00,7,90.325,90.325,90.325,90.325,49
20130801|2013-05-07 06:30,7,90.325,90.325,90.325,90.325,6
20130801|2013-05-07 07:00,7,90.325,90.35,90.325,90.35,14
20130801|2013-05-07 07:30,7,90.325,90.375,90.25,90.375,14
20130801|2013-05-07 08:00,7,90.325,90.325,90.05,90.05,63
20130801|2013-05-07 08:30,7,90.075,90.15,90.025,90.15,41
20130801|2013-05-07 09:00,7,90.1,90.275,90.1,90.225,162
20130801|2013-05-07 09:30,7,90.2,90.3,90.1,90.275,118
20130801|2013-05-07 10:00,7,90.2,90.325,90.2,90.25,109
20130801|2013-05-07 10:30,7,90.35,90.375,90.1,90.175,119
20130801|2013-05-07 11:00,7,90.15,90.4,90.1,90.4,152
20130801|2013-05-07 11:30,7,90.4,90.5,90.4,90.5,216
20130801|2013-05-07 12:00,7,90.475,90.525,90.3,90.45,47
20130801|2013-05-07 12:30,7,90.475,90.575,90.15,90.3,512
20130801|2013-05-07 13:00,7,90.325,90.425,90.2,90.325,210
20130801|2013-05-07 14:30,7,90.4,90.45,90.4,90.425,12
20130801|2013-05-07 15:00,7,90.5,90.5,90.5,90.5,1
20130801|2013-05-07 17:30,8,90.525,90.55,90.525,90.55,10
20130801|2013-05-07 20:00,8,90.45,90.5,90.45,90.5,4
20130801|2013-05-07 22:00,8,90.5,90.5,90.5,90.5,5
20130801|2013-05-07 22:30,8,90.475,90.475,90.475,90.475,1
20130801|2013-05-08 05:00,8,90.55,90.55,90.55,90.55,3
20130801|2013-05-08 05:30,8,90.55,90.55,90.55,90.55,3
20130801|2013-05-08 06:30,8,90.55,90.65,90.55,90.65,14
20130801|2013-05-08 07:00,8,90.675,90.725,90.675,90.725,36
20130801|2013-05-08 07:30,8,90.7,90.725,90.675,90.675,41
20130801|2013-05-08 08:00,8,90.675,90.775,90.675,90.775,53
20130801|2013-05-08 08:30,8,90.725,90.95,90.675,90.8,188
20130801|2013-05-08 09:00,8,90.85,90.925,90.65,90.725,290
20130801|2013-05-08 09:30,8,90.7,90.8,90.55,90.65,200
20130801|2013-05-08 10:00,8,90.625,90.8,90.6,90.775,72
20130801|2013-05-08 10:30,8,90.775,90.825,90.675,90.675,64
20130801|2013-05-08 11:00,8,90.675,90.8,90.6,90.675,72
20130801|2013-05-08 11:30,8,90.65,90.725,90.575,90.725,130
20130801|2013-05-08 12:00,8,90.725,90.725,90.6,90.65,51
20130801|2013-05-08 12:30,8,90.7,90.775,90.5,90.75,330
20130801|2013-05-08 13:00,8,90.75,90.775,90.575,90.575,287
20130801|2013-05-08 13:30,8,90.625,90.625,90.625,90.625,10
20130801|2013-05-08 14:00,8,90.625,90.7,90.625,90.7,8
20130801|2013-05-08 14:30,8,90.725,90.775,90.725,90.775,31
20130801|2013-05-08 15:00,8,90.75,90.75,90.65,90.65,9
20130801|2013-05-08 15:30,8,90.725,90.75,90.725,90.75,9
20130801|2013-05-08 18:00,9,90.8,90.8,90.8,90.8,2
20130801|2013-05-08 22:30,9,90.65,90.7,90.65,90.7,10
20130801|2013-05-09 03:30,9,90.675,90.675,90.675,90.675,1
20130801|2013-05-09 04:00,9,90.675,90.675,90.675,90.675,5
20130801|2013-05-09 05:00,9,90.675,90.675,90.675,90.675,1
20130801|2013-05-09 05:30,9,90.675,90.675,90.675,90.675,2
20130801|2013-05-09 06:00,9,90.7,90.7,90.7,90.7,5
20130801|2013-05-09 06:30,9,90.725,90.725,90.725,90.725,1
20130801|2013-05-09 07:00,9,90.675,90.675,90.575,90.575,27
20130801|2013-05-09 07:30,9,90.525,90.625,90.525,90.625,11
20130801|2013-05-09 08:00,9,90.6,90.6,90.225,90.425,70
20130801|2013-05-09 08:30,9,90.55,90.65,90.525,90.6,114
20130801|2013-05-09 09:00,9,90.6,90.8,90.375,90.775,481
20130801|2013-05-09 09:30,9,90.775,90.875,90.75,90.775,343
20130801|2013-05-09 10:00,9,90.775,90.9,90.775,90.875,264
20130801|2013-05-09 10:30,9,90.875,91.025,90.875,90.95,228
20130801|2013-05-09 11:00,9,90.975,91.225,90.975,91.225,335
20130801|2013-05-09 11:30,9,91.225,91.275,91.2,91.2,188
20130801|2013-05-09 12:00,9,91.2,91.275,90.5,90.6,536
20130801|2013-05-09 12:30,9,90.575,90.575,90.275,90.45,464
20130801|2013-05-09 13:00,9,90.425,90.5,90.2,90.5,342
20130801|2013-05-09 13:30,9,90.45,90.45,90.35,90.425,64
20130801|2013-05-09 14:00,9,90.475,90.475,90.325,90.325,4
20130801|2013-05-09 14:30,9,90.375,90.425,90.375,90.4,6
20130801|2013-05-09 15:00,9,90.35,90.35,90.35,90.35,3
20130801|2013-05-09 15:30,9,90.45,90.45,90.45,90.45,2
20130801|2013-05-09 17:00,10,90.225,90.225,90.225,90.225,1
20130801|2013-05-09 18:00,10,90.375,90.4,90.375,90.4,3
20130801|2013-05-09 18:30,10,90.375,90.375,90.375,90.375,1
20130801|2013-05-09 23:30,10,90.325,90.325,90.325,90.325,4
20130801|2013-05-10 01:00,10,90.35,90.35,90.35,90.35,2
20130801|2013-05-10 01:30,10,90.35,90.4,90.35,90.4,19
20130801|2013-05-10 02:00,10,90.4,90.4,90.325,90.375,12
20130801|2013-05-10 02:30,10,90.375,90.4,90.375,90.4,2
20130801|2013-05-10 06:00,10,90.35,90.35,90.35,90.35,2
20130801|2013-05-10 06:30,10,90.35,90.35,90.225,90.225,45
20130801|2013-05-10 07:00,10,90.25,90.3,90.1,90.175,24
20130801|2013-05-10 07:30,10,90.125,90.15,90.025,90.125,33
20130801|2013-05-10 08:00,10,90.125,90.25,90.125,90.25,8
20130801|2013-05-10 08:30,10,90.175,90.25,90.15,90.225,67
20130801|2013-05-10 09:00,10,90.175,90.25,89.8,90.1,455
20130801|2013-05-10 09:30,10,90.1,90.175,90.025,90.125,129
20130801|2013-05-10 10:00,10,90.1,90.125,89.95,89.975,326
20130801|2013-05-10 10:30,10,89.975,90,89.9,89.975,256
20130801|2013-05-10 11:00,10,89.95,90.025,89.875,89.975,207
20130801|2013-05-10 11:30,10,89.95,90.025,89.95,89.975,148
20130801|2013-05-10 12:00,10,89.975,90.05,89.975,90.025,116
20130801|2013-05-10 12:30,10,90.05,90.2,90.025,90.175,774
20130801|2013-05-10 13:00,10,90.225,90.4,90.15,90.275,351
20130801|2013-05-10 13:30,10,90.325,90.35,90.15,90.275,35
20130801|2013-05-13 09:00,13,90,90.3,89.85,90.3,522
20130801|2013-05-13 09:30,13,90.35,90.375,90.2,90.2,275
20130801|2013-05-13 10:00,13,90.225,90.475,90.225,90.475,191
20130801|2013-05-13 10:30,13,90.475,90.725,90.425,90.625,220
20130801|2013-05-13 11:00,13,90.675,90.7,90.425,90.425,142
20130801|2013-05-13 11:30,13,90.425,90.45,90.15,90.4,284
20130801|2013-05-13 12:00,13,90.375,90.475,90.25,90.4,87
20130801|2013-05-13 12:30,13,90.375,90.45,90.25,90.4,278
20130801|2013-05-13 13:00,13,90.375,90.45,90.35,90.425,57
20130801|2013-05-13 13:30,13,90.4,90.4,90.3,90.4,11
20130801|2013-05-13 14:00,13,90.375,90.375,90.375,90.375,2
20130801|2013-05-13 14:30,13,90.375,90.425,90.375,90.425,20
20130801|2013-05-13 15:00,13,90.4,90.4,90.35,90.35,7
20130801|2013-05-13 15:30,13,90.45,90.475,90.45,90.475,4
20130801|2013-05-13 17:00,14,90.475,90.575,90.475,90.575,7
20130801|2013-05-14 05:30,14,90.525,90.525,90.525,90.525,3
20130801|2013-05-14 06:30,14,90.525,90.525,90.525,90.525,1
20130801|2013-05-14 07:00,14,90.625,90.625,90.525,90.525,5
20130801|2013-05-14 08:00,14,90.575,90.675,90.575,90.675,12
20130801|2013-05-14 08:30,14,90.575,90.775,90.575,90.625,21
20130801|2013-05-14 09:00,14,90.475,90.525,90.35,90.425,187
20130801|2013-05-14 09:30,14,90.425,90.45,90.275,90.375,229
20130801|2013-05-14 10:00,14,90.35,90.5,90.325,90.425,113
20130801|2013-05-14 10:30,14,90.425,90.475,90.3,90.375,291
20130801|2013-05-14 11:00,14,90.375,91,90.325,90.9,440
20130801|2013-05-14 11:30,14,90.9,91.325,90.85,91.2,497
20130801|2013-05-14 12:00,14,91.225,91.65,91.225,91.25,943
20130801|2013-05-14 12:30,14,91.3,91.45,91.05,91.05,408
20130801|2013-05-14 13:00,14,91.05,91.15,91.025,91.05,268
20130801|2013-05-14 13:30,14,91.1,91.15,90.95,90.95,32
20130801|2013-05-14 14:00,14,91.025,91.025,91.025,91.025,1
20130801|2013-05-14 14:30,14,91.075,91.175,91.075,91.175,36
20130801|2013-05-14 19:30,15,91.15,91.175,91.15,91.175,2
20130801|2013-05-14 20:00,15,91.1,91.1,91.1,91.1,1
20130801|2013-05-14 20:30,15,91.1,91.125,91.1,91.125,2
20130801|2013-05-14 21:00,15,91.175,91.2,91.175,91.2,5
20130801|2013-05-14 21:30,15,91.25,91.25,91.25,91.25,1
20130801|2013-05-14 22:00,15,91.25,91.25,91.25,91.25,6
20130801|2013-05-15 01:30,15,91.3,91.375,91.3,91.375,5
20130801|2013-05-15 02:00,15,91.3,91.35,91.3,91.35,24
20130801|2013-05-15 02:30,15,91.3,91.4,91.3,91.35,8
20130801|2013-05-15 03:00,15,91.375,91.375,91.375,91.375,7
20130801|2013-05-15 03:30,15,91.4,91.4,91.4,91.4,5
20130801|2013-05-15 04:30,15,91.4,91.4,91.4,91.4,1
20130801|2013-05-15 05:00,15,91.45,91.45,91.45,91.45,1
20130801|2013-05-15 05:30,15,91.5,91.5,91.45,91.45,8
20130801|2013-05-15 06:00,15,91.35,91.35,91.35,91.35,1
20130801|2013-05-15 06:30,15,91.3,91.35,91.225,91.35,38
20130801|2013-05-15 07:00,15,91.4,91.425,91.35,91.35,8
20130801|2013-05-15 07:30,15,91.35,91.35,91.3,91.3,3
20130801|2013-05-15 08:00,15,91.275,91.275,91.2,91.2,34
20130801|2013-05-15 08:30,15,91.1,91.425,91.1,91.425,74
20130801|2013-05-15 09:00,15,91.425,91.45,91.275,91.35,289
20130801|2013-05-15 09:30,15,91.35,91.425,91.25,91.325,171
20130801|2013-05-15 10:00,15,91.3,91.425,91.3,91.4,94
20130801|2013-05-15 10:30,15,91.4,91.45,91.375,91.45,109
20130801|2013-05-15 11:00,15,91.425,91.675,91.275,91.675,305
20130801|2013-05-15 11:30,15,91.675,91.75,91.275,91.45,394
20130801|2013-05-15 12:00,15,91.45,91.475,90.45,90.45,650
20130801|2013-05-15 12:30,15,90.425,90.525,90.3,90.475,456
20130801|2013-05-15 13:00,15,90.475,90.6,90.45,90.6,119
20130801|2013-05-15 13:30,15,90.65,90.65,90.55,90.575,4
20130801|2013-05-15 14:00,15,90.6,90.6,90.6,90.6,1
20130801|2013-05-15 14:30,15,90.575,90.725,90.575,90.725,12
20130801|2013-05-15 15:00,15,90.575,90.7,90.575,90.7,26
20130801|2013-05-15 15:30,15,90.725,90.75,90.725,90.75,4
20130801|2013-05-15 18:30,16,90.775,90.8,90.775,90.8,3
20130801|2013-05-15 19:00,16,90.825,90.825,90.825,90.825,3
20130801|2013-05-15 19:30,16,90.8,90.8,90.8,90.8,3
20130801|2013-05-15 21:00,16,90.8,90.8,90.8,90.8,1
20130801|2013-05-15 21:30,16,90.7,90.75,90.65,90.75,15
20130801|2013-05-16 03:30,16,90.725,90.725,90.725,90.725,1
20130801|2013-05-16 06:00,16,90.725,90.725,90.575,90.6,11
20130801|2013-05-16 06:30,16,90.675,90.675,90.675,90.675,1
20130801|2013-05-16 07:00,16,90.7,90.85,90.7,90.85,32
20130801|2013-05-16 07:30,16,90.875,90.95,90.85,90.925,29
20130801|2013-05-16 08:00,16,90.925,91.025,90.8,90.9,52
20130801|2013-05-16 08:30,16,90.95,91,90.875,90.925,51
20130801|2013-05-16 09:00,16,90.95,91.175,90.8,90.95,452
20130801|2013-05-16 09:30,16,90.925,91.05,90.825,91.05,150
20130801|2013-05-16 10:00,16,91.1,91.45,91.05,91.4,422
20130801|2013-05-16 10:30,16,91.375,91.425,91.225,91.375,261
20130801|2013-05-16 11:00,16,91.375,91.5,91.275,91.35,308
20130801|2013-05-16 11:30,16,91.325,91.4,91.225,91.325,268
20130801|2013-05-16 12:00,16,91.35,91.4,91.15,91.35,338
20130801|2013-05-16 12:30,16,91.375,91.375,90.8,91.15,828
20130801|2013-05-16 13:00,16,91.1,91.25,91.05,91.1,168
20130801|2013-05-16 13:30,16,91.1,91.15,91.05,91.1,21
20130801|2013-05-16 14:00,16,91.075,91.075,91.05,91.05,8
20130801|2013-05-16 14:30,16,91,91.075,91,91.075,11
20130801|2013-05-16 15:00,16,91.05,91.25,90.95,91.075,120
20130801|2013-05-16 17:00,17,90.9,91,90.825,91,15
20130801|2013-05-16 18:00,17,91.15,91.15,91.15,91.15,1
20130801|2013-05-16 19:00,17,90.95,90.95,90.95,90.95,8
20130801|2013-05-16 19:30,17,90.95,90.95,90.95,90.95,7
20130801|2013-05-16 20:00,17,90.95,90.95,90.9,90.9,35
20130801|2013-05-16 20:30,17,90.9,90.9,90.9,90.9,1
20130801|2013-05-16 21:00,17,90.9,90.9,90.9,90.9,2
20130801|2013-05-16 22:30,17,91,91,91,91,5
20130801|2013-05-16 23:30,17,91.1,91.125,91.1,91.125,6
20130801|2013-05-17 00:00,17,91.125,91.125,91.075,91.125,12
20130801|2013-05-17 01:00,17,91.125,91.125,91.125,91.125,10
20130801|2013-05-17 01:30,17,91.125,91.125,91.125,91.125,5
20130801|2013-05-17 05:00,17,91.15,91.15,91.15,91.15,1
20130801|2013-05-17 05:30,17,91.15,91.15,91.15,91.15,1
20130801|2013-05-17 06:00,17,91.225,91.225,91.225,91.225,2
20130801|2013-05-17 06:30,17,91.225,91.225,91.175,91.175,6
20130801|2013-05-17 07:00,17,91.175,91.3,91.15,91.3,36
20130801|2013-05-17 07:30,17,91.225,91.425,91.2,91.425,57
20130801|2013-05-17 08:00,17,91.45,91.55,91.4,91.475,67
20130801|2013-05-17 08:30,17,91.45,91.45,91.25,91.35,40
20130801|2013-05-17 09:00,17,91.375,91.5,90.925,91.1,411
20130801|2013-05-17 09:30,17,91.125,91.275,91.05,91.225,241
20130801|2013-05-17 10:00,17,91.2,91.25,90.95,90.975,191
20130801|2013-05-17 10:30,17,90.95,90.975,89.9,89.925,845
20130801|2013-05-17 11:00,17,89.9,90.075,89.9,89.95,429
20130801|2013-05-17 11:30,17,89.975,90.1,89.65,89.675,424
20130801|2013-05-17 12:00,17,89.675,89.675,88.7,89,951
20130801|2013-05-17 12:30,17,89,90.275,88.95,90,908
20130801|2013-05-17 13:00,17,90.05,90.325,89.9,90.325,450
20130801|2013-05-17 13:30,17,90.325,90.6,90.325,90.5,203
20130801|2013-05-20 09:00,20,90.9,90.9,90.275,90.5,1362
20130801|2013-05-20 09:30,20,90.5,90.75,90.5,90.6,402
20130801|2013-05-20 10:00,20,90.6,90.95,90.6,90.8,471
20130801|2013-05-20 10:30,20,90.8,90.8,90.6,90.65,187
20130801|2013-05-20 11:00,20,90.625,90.675,90.55,90.55,79
20130801|2013-05-20 11:30,20,90.55,90.6,90.425,90.425,179
20130801|2013-05-20 12:00,20,90.425,90.55,90.4,90.5,215
20130801|2013-05-20 12:30,20,90.5,90.525,90.375,90.5,421
20130801|2013-05-20 13:00,20,90.5,90.525,90.4,90.45,165
20130801|2013-05-20 13:30,20,90.425,90.575,90.375,90.525,44
20130801|2013-05-20 14:00,20,90.5,90.5,90.5,90.5,1
20130801|2013-05-20 14:30,20,90.5,90.575,90.5,90.575,9
20130801|2013-05-20 15:00,20,90.5,90.5,90.5,90.5,18
20130801|2013-05-20 15:30,20,90.5,90.575,90.5,90.5,30
20130801|2013-05-20 17:00,21,90.575,90.6,90.575,90.6,4
20130801|2013-05-20 17:30,21,90.6,90.6,90.5,90.5,3
20130801|2013-05-20 18:30,21,90.55,90.55,90.55,90.55,1
20130801|2013-05-20 19:00,21,90.5,90.5,90.5,90.5,6
20130801|2013-05-20 19:30,21,90.55,90.55,90.55,90.55,1
20130801|2013-05-20 20:30,21,90.55,90.55,90.525,90.525,2
20130801|2013-05-20 21:30,21,90.6,90.6,90.6,90.6,2
20130801|2013-05-20 22:30,21,90.55,90.55,90.55,90.55,1
20130801|2013-05-20 23:00,21,90.5,90.5,90.5,90.5,1
20130801|2013-05-21 02:00,21,90.55,90.55,90.55,90.55,1
20130801|2013-05-21 03:30,21,90.625,90.625,90.625,90.625,1
20130801|2013-05-21 06:00,21,90.375,90.375,90.375,90.375,8
20130801|2013-05-21 06:30,21,90.4,90.4,90.4,90.4,6
20130801|2013-05-21 07:00,21,90.4,90.4,90.4,90.4,2
20130801|2013-05-21 07:30,21,90.55,90.575,90.525,90.575,8
20130801|2013-05-21 08:00,21,90.5,90.5,90.5,90.5,1
20130801|2013-05-21 08:30,21,90.4,90.425,90.4,90.4,35
20130801|2013-05-21 09:00,21,90.425,90.55,90.125,90.425,667
20130801|2013-05-21 09:30,21,90.475,90.725,90.4,90.65,356
20130801|2013-05-21 10:00,21,90.65,90.8,90.575,90.725,398
20130801|2013-05-21 10:30,21,90.725,90.8,90.7,90.75,184
20130801|2013-05-21 11:00,21,90.725,90.875,90.725,90.85,196
20130801|2013-05-21 11:30,21,90.85,90.9,90.725,90.8,205
20130801|2013-05-21 12:00,21,90.8,90.9,90.75,90.85,147
20130801|2013-05-21 12:30,21,90.825,90.975,90.625,90.7,512
20130801|2013-05-21 13:00,21,90.7,90.7,90.625,90.675,98
20130801|2013-05-21 13:30,21,90.675,90.7,90.65,90.7,14
20130801|2013-05-21 14:00,21,90.6,90.6,90.6,90.6,4
20130801|2013-05-21 14:30,21,90.6,90.6,90.6,90.6,3
20130801|2013-05-21 15:00,21,90.775,90.775,90.775,90.775,10
20130801|2013-05-21 15:30,21,90.775,90.825,90.775,90.825,16
20130801|2013-05-21 18:00,22,90.7,90.7,90.575,90.575,5
20130801|2013-05-21 18:30,22,90.6,90.6,90.6,90.6,1
20130801|2013-05-21 19:00,22,90.65,90.65,90.65,90.65,1
20130801|2013-05-21 19:30,22,90.725,90.725,90.725,90.725,2
20130801|2013-05-21 20:00,22,90.775,90.775,90.725,90.725,4
20130801|2013-05-21 21:00,22,90.7,90.7,90.7,90.7,2
20130801|2013-05-21 23:00,22,90.85,90.85,90.85,90.85,1
20130801|2013-05-22 00:00,22,90.875,90.875,90.875,90.875,1
20130801|2013-05-22 02:00,22,90.825,90.825,90.8,90.8,5
20130801|2013-05-22 04:00,22,90.875,90.875,90.875,90.875,1
20130801|2013-05-22 06:30,22,90.875,90.875,90.875,90.875,4
20130801|2013-05-22 07:00,22,90.8,90.8,90.8,90.8,1
20130801|2013-05-22 07:30,22,90.7,90.85,90.7,90.85,16
20130801|2013-05-22 08:00,22,90.85,90.875,90.85,90.875,21
20130801|2013-05-22 08:30,22,90.875,91.075,90.825,91,306
20130801|2013-05-22 09:00,22,91.025,91.25,90.975,91.2,645
20130801|2013-05-22 09:30,22,91.2,91.25,90.925,91.025,413
20130801|2013-05-22 10:00,22,90.975,91.05,90.95,91.05,251
20130801|2013-05-22 10:30,22,91.075,91.15,91,91.125,106
20130801|2013-05-22 11:00,22,91.1,91.225,91.1,91.225,259
20130801|2013-05-22 11:30,22,91.225,91.225,91.025,91.075,195
20130801|2013-05-22 12:00,22,91.1,91.5,91.1,91.45,544
20130801|2013-05-22 12:30,22,91.45,92.2,91.45,92.075,2575
20130801|2013-05-22 13:00,22,92.075,92.125,91.85,91.85,299
20130801|2013-05-22 13:30,22,91.95,91.95,91.875,91.875,10
20130801|2013-05-22 14:00,22,91.9,91.9,91.85,91.85,4
20130801|2013-05-22 14:30,22,91.8,91.825,91.675,91.7,17
20130801|2013-05-22 15:00,22,91.7,91.7,91.525,91.525,49
20130801|2013-05-22 15:30,22,91.55,91.6,91.35,91.475,15
20130801|2013-05-22 17:00,23,91.75,91.825,91.7,91.825,6
20130801|2013-05-22 17:30,23,91.8,91.8,91.8,91.8,1
20130801|2013-05-22 18:00,23,91.875,91.875,91.875,91.875,2
20130801|2013-05-22 18:30,23,91.875,91.9,91.875,91.9,6
20130801|2013-05-22 19:30,23,91.9,91.9,91.9,91.9,3
20130801|2013-05-22 20:00,23,91.875,91.9,91.875,91.9,9
20130801|2013-05-22 20:30,23,91.9,91.925,91.9,91.925,2
20130801|2013-05-22 21:00,23,91.925,91.925,91.925,91.925,1
20130801|2013-05-22 21:30,23,91.925,91.925,91.925,91.925,4
20130801|2013-05-22 22:30,23,91.925,91.925,91.925,91.925,1
20130801|2013-05-22 23:30,23,91.925,91.925,91.925,91.925,2
20130801|2013-05-23 00:00,23,92,92,92,92,2
20130801|2013-05-23 00:30,23,92,92,91.95,91.95,6
20130801|2013-05-23 01:00,23,91.925,91.925,91.925,91.925,2
20130801|2013-05-23 03:30,23,92.025,92.025,92.025,92.025,1
20130801|2013-05-23 04:30,23,92.025,92.05,92.025,92.05,3
20130801|2013-05-23 05:00,23,91.975,92.05,91.975,92.05,3
20130801|2013-05-23 05:30,23,91.975,91.975,91.975,91.975,5
20130801|2013-05-23 06:00,23,92.025,92.05,92.025,92.05,5
20130801|2013-05-23 06:30,23,92.05,92.05,92,92.025,5
20130801|2013-05-23 07:00,23,92,92.075,91.975,92.075,23
20130801|2013-05-23 07:30,23,92.025,92.05,91.95,91.95,25
20130801|2013-05-23 08:00,23,91.925,91.925,91.5,91.675,146
20130801|2013-05-23 08:30,23,91.7,91.75,91.65,91.7,18
20130801|2013-05-23 09:00,23,91.725,91.975,91.7,91.85,536
20130801|2013-05-23 09:30,23,91.85,92.075,91.825,92,332
20130801|2013-05-23 10:00,23,91.975,92.025,91.675,91.725,385
20130801|2013-05-23 10:30,23,91.75,91.8,91.625,91.7,221
20130801|2013-05-23 11:00,23,91.65,91.65,91.45,91.475,259
20130801|2013-05-23 11:30,23,91.475,91.6,91.425,91.475,238
20130801|2013-05-23 12:00,23,91.475,91.775,91.425,91.65,316
20130801|2013-05-23 12:30,23,91.75,91.925,91.65,91.9,473
20130801|2013-05-23 13:00,23,91.875,91.9,91.775,91.8,136
20130801|2013-05-23 13:30,23,91.8,91.8,91.8,91.8,2
20130801|2013-05-23 14:00,23,91.8,91.825,91.8,91.825,4
20130801|2013-05-23 14:30,23,91.85,91.85,91.85,91.85,2
20130801|2013-05-23 15:00,23,91.775,91.775,91.775,91.775,1
20130801|2013-05-23 18:30,24,91.825,91.825,91.825,91.825,2
20130801|2013-05-23 19:30,24,91.95,91.95,91.95,91.95,1
20130801|2013-05-23 20:30,24,91.825,91.85,91.825,91.85,2
20130801|2013-05-23 22:00,24,91.9,91.9,91.9,91.9,1
20130801|2013-05-24 01:00,24,91.95,91.95,91.95,91.95,6
20130801|2013-05-24 01:30,24,92,92.05,92,92.05,2
20130801|2013-05-24 02:00,24,92.05,92.075,92.05,92.075,5
20130801|2013-05-24 02:30,24,92.125,92.125,92.075,92.125,13
20130801|2013-05-24 03:00,24,92.125,92.125,92.05,92.125,17
20130801|2013-05-24 04:00,24,92.175,92.175,92.15,92.175,12
20130801|2013-05-24 04:30,24,92.125,92.175,92.125,92.175,4
20130801|2013-05-24 05:00,24,92.175,92.175,92.125,92.125,25
20130801|2013-05-24 05:30,24,92.15,92.15,92.15,92.15,25
20130801|2013-05-24 06:00,24,92.175,92.25,92.15,92.25,64
20130801|2013-05-24 06:30,24,92.25,92.325,92.2,92.275,47
20130801|2013-05-24 07:00,24,92.225,92.275,92.225,92.275,4
20130801|2013-05-24 07:30,24,92.3,92.3,92.2,92.2,17
20130801|2013-05-24 08:00,24,92.25,92.3,92.15,92.15,27
20130801|2013-05-24 08:30,24,92.05,92.05,91.525,91.675,157
20130801|2013-05-24 09:00,24,91.7,91.95,91.575,91.85,320
20130801|2013-05-24 09:30,24,91.85,91.9,91.7,91.775,230
20130801|2013-05-24 10:00,24,91.75,91.925,91.725,91.85,252
20130801|2013-05-24 10:30,24,91.85,91.95,91.775,91.95,187
20130801|2013-05-24 11:00,24,91.925,92.325,91.925,92.325,771
20130801|2013-05-24 11:30,24,92.325,92.375,92.15,92.2,219
20130801|2013-05-24 12:00,24,92.175,92.25,92.15,92.175,197
20130801|2013-05-24 12:30,24,92.175,92.275,92.075,92.075,569
20130801|2013-05-24 13:00,24,92.05,92.2,92.05,92.125,155
20130801|2013-05-24 13:30,24,92.175,92.225,92.175,92.2,60
20130801|2013-05-28 09:00,28,92.4,92.775,92.25,92.675,830
20130801|2013-05-28 09:30,28,92.675,92.85,92.65,92.75,915
20130801|2013-05-28 10:00,28,92.725,92.9,92.7,92.7,656
20130801|2013-05-28 10:30,28,92.7,92.8,92.7,92.725,307
20130801|2013-05-28 11:00,28,92.7,92.725,92.025,92.15,602
20130801|2013-05-28 11:30,28,92.15,92.425,92.05,92.325,141
20130801|2013-05-28 12:00,28,92.275,92.275,92.1,92.2,102
20130801|2013-05-28 12:30,28,92.25,92.525,92.2,92.225,849
20130801|2013-05-28 13:00,28,92.25,92.325,92.175,92.3,299
20130801|2013-05-28 13:30,28,92.275,92.3,92.275,92.3,6
20130801|2013-05-28 14:00,28,92.275,92.275,92.2,92.2,4
20130801|2013-05-28 14:30,28,92.275,92.325,92.275,92.325,9
20130801|2013-05-28 15:00,28,92.2,92.225,92.075,92.1,58
20130801|2013-05-28 17:00,29,92.05,92.05,92.05,92.05,1
20130801|2013-05-28 18:00,29,92.275,92.275,92.275,92.275,1
20130801|2013-05-28 22:00,29,92.4,92.4,92.4,92.4,2
20130801|2013-05-28 23:00,29,92.375,92.375,92.375,92.375,7
20130801|2013-05-28 23:30,29,92.375,92.375,92.375,92.375,1
20130801|2013-05-29 00:00,29,92.375,92.375,92.375,92.375,5
20130801|2013-05-29 01:30,29,92.35,92.475,92.35,92.475,2
20130801|2013-05-29 02:30,29,92.45,92.45,92.45,92.45,2
20130801|2013-05-29 04:00,29,92.375,92.375,92.35,92.35,3
20130801|2013-05-29 05:30,29,92.4,92.5,92.4,92.5,5
20130801|2013-05-29 06:00,29,92.525,92.675,92.525,92.675,162
20130801|2013-05-29 06:30,29,92.65,92.7,92.625,92.7,44
20130801|2013-05-29 07:00,29,92.725,92.9,92.7,92.85,101
20130801|2013-05-29 07:30,29,92.825,92.825,92.6,92.65,181
20130801|2013-05-29 08:00,29,92.675,92.7,92.425,92.425,38
20130801|2013-05-29 08:30,29,92.525,92.875,92.5,92.825,65
20130801|2013-05-29 09:00,29,92.875,93.275,92.8,93,882
20130801|2013-05-29 09:30,29,93.025,93.125,92.975,93.05,352
20130801|2013-05-29 10:00,29,93.025,93.05,92.675,92.95,314
20130801|2013-05-29 10:30,29,92.925,93.05,92.85,92.95,105
20130801|2013-05-29 11:00,29,93,93.1,92.95,93.025,96
20130801|2013-05-29 11:30,29,93.025,93.125,93.025,93.025,144
20130801|2013-05-29 12:00,29,93,93.025,92.65,92.75,225
20130801|2013-05-29 12:30,29,92.725,92.725,92.35,92.425,710
20130801|2013-05-29 13:00,29,92.425,92.5,92.225,92.25,174
20130801|2013-05-29 13:30,29,92.275,92.4,92.275,92.35,40
20130801|2013-05-29 14:00,29,92.35,92.35,92.35,92.35,2
20130801|2013-05-29 15:00,29,92.425,92.45,92.275,92.3,33
20130801|2013-05-29 15:30,29,92.3,92.3,92.225,92.225,11
20130801|2013-05-29 18:00,30,92.3,92.3,92.3,92.3,20
20130801|2013-05-29 20:00,30,92.375,92.375,92.375,92.375,2
20130801|2013-05-29 21:00,30,92.35,92.35,92.35,92.35,1
20130801|2013-05-29 21:30,30,92.375,92.375,92.375,92.375,2
20130801|2013-05-29 22:00,30,92.4,92.425,92.375,92.375,6
20130801|2013-05-29 22:30,30,92.425,92.425,92.425,92.425,2
20130801|2013-05-29 23:00,30,92.45,92.475,92.45,92.475,4
20130801|2013-05-29 23:30,30,92.475,92.475,92.475,92.475,4
20130801|2013-05-30 01:00,30,92.5,92.5,92.5,92.5,5
20130801|2013-05-30 02:30,30,92.55,92.55,92.525,92.55,13
20130801|2013-05-30 03:00,30,92.575,92.575,92.575,92.575,1
20130801|2013-05-30 03:30,30,92.6,92.6,92.6,92.6,1
20130801|2013-05-30 04:00,30,92.55,92.575,92.525,92.525,5
20130801|2013-05-30 07:00,30,92.625,92.75,92.625,92.7,11
20130801|2013-05-30 07:30,30,92.7,92.7,92.6,92.6,74
20130801|2013-05-30 08:00,30,92.675,92.85,92.675,92.75,30
20130801|2013-05-30 08:30,30,92.725,92.775,92.7,92.75,30
20130801|2013-05-30 09:00,30,92.75,93.25,92.65,93.15,693
20130801|2013-05-30 09:30,30,93.15,93.375,93.15,93.3,592
20130801|2013-05-30 10:00,30,93.3,93.6,93.275,93.425,490
20130801|2013-05-30 10:30,30,93.425,93.475,93.075,93.075,740
20130801|2013-05-30 11:00,30,93.075,93.225,92.85,93.125,499
20130801|2013-05-30 11:30,30,93.1,93.175,93,93.15,262
20130801|2013-05-30 12:00,30,93.15,93.275,93.15,93.225,233
20130801|2013-05-30 12:30,30,93.275,93.3,93,93.075,766
20130801|2013-05-30 13:00,30,93.075,93.225,93,93.15,200
20130801|2013-05-30 13:30,30,93.125,93.225,93.125,93.15,13
20130801|2013-05-30 14:00,30,93.125,93.175,93.125,93.175,2
20130801|2013-05-30 14:30,30,93.1,93.125,93.075,93.075,13
20130801|2013-05-30 15:00,30,93.1,93.175,93.1,93.1,53
20130801|2013-05-30 15:30,30,93.1,93.15,93.1,93.1,8
20130801|2013-05-30 17:00,31,93.25,93.25,93.25,93.25,3
20130801|2013-05-30 17:30,31,93.275,93.3,93.275,93.3,7
20130801|2013-05-30 18:00,31,93.25,93.25,93.25,93.25,1
20130801|2013-05-30 18:30,31,93.325,93.325,93.325,93.325,1
20130801|2013-05-30 19:00,31,93.35,93.35,93.35,93.35,1
20130801|2013-05-30 19:30,31,93.35,93.35,93.35,93.35,1
20130801|2013-05-30 20:00,31,93.3,93.3,93.25,93.25,30
20130801|2013-05-30 21:30,31,93.25,93.25,93.25,93.25,2
20130801|2013-05-30 22:00,31,93.225,93.275,93.225,93.275,3
20130801|2013-05-31 03:00,31,93.275,93.3,93.25,93.3,4
20130801|2013-05-31 03:30,31,93.225,93.275,93.225,93.275,2
20130801|2013-05-31 04:30,31,93.25,93.3,93.25,93.3,6
20130801|2013-05-31 05:30,31,93.225,93.225,93.225,93.225,1
20130801|2013-05-31 06:30,31,93.2,93.2,93.175,93.175,2
20130801|2013-05-31 07:00,31,93.175,93.35,93.175,93.225,14
20130801|2013-05-31 07:30,31,93.35,93.375,93.325,93.325,10
20130801|2013-05-31 08:00,31,93.275,93.425,93.25,93.25,126
20130801|2013-05-31 08:30,31,93.3,93.375,93.25,93.275,41
20130801|2013-05-31 09:00,31,93.325,93.575,93.125,93.35,702
20130801|2013-05-31 09:30,31,93.375,93.55,93.125,93.35,216
20130801|2013-05-31 10:00,31,93.35,93.375,92.975,93,466
20130801|2013-05-31 10:30,31,92.975,93.2,92.9,93.175,268
20130801|2013-05-31 11:00,31,93.15,93.2,93.025,93.075,354
20130801|2013-05-31 11:30,31,93.05,93.125,93,93.125,251
20130801|2013-05-31 12:00,31,93.125,93.25,93.125,93.225,480
20130801|2013-05-31 12:30,31,93.25,93.525,93.2,93.35,781
20130801|2013-05-31 13:00,31,93.35,93.475,93.35,93.4,243
20130801|2013-05-31 13:30,31,93.5,93.525,93.45,93.525,36
20130801|2013-06-03 09:00,3,93.65,93.675,92.9,92.95,1708
20130801|2013-06-03 09:30,3,92.95,93.05,92.775,92.95,470
20130801|2013-06-03 10:00,3,92.925,93.025,92.5,92.525,558
20130801|2013-06-03 10:30,3,92.525,92.95,92.525,92.925,477
20130801|2013-06-03 11:00,3,92.925,92.925,92.675,92.925,186
20130801|2013-06-03 11:30,3,92.95,93.05,92.775,93.025,472
20130801|2013-06-03 12:00,3,93.05,93.05,92.825,92.95,178
20130801|2013-06-03 12:30,3,92.95,93.025,92.675,92.775,697
20130801|2013-06-03 13:00,3,92.775,92.875,92.75,92.85,154
20130801|2013-06-03 13:30,3,92.8,92.8,92.8,92.8,7
20130801|2013-06-03 14:00,3,92.8,92.85,92.8,92.8,8
20130801|2013-06-03 14:30,3,92.825,92.9,92.8,92.875,15
20130801|2013-06-03 15:00,3,92.875,92.875,92.875,92.875,1
20130801|2013-06-03 18:30,4,92.975,92.975,92.85,92.85,2
20130801|2013-06-03 20:30,4,92.9,93.025,92.9,93.025,25
20130801|2013-06-03 21:00,4,92.925,92.925,92.925,92.925,2
20130801|2013-06-03 21:30,4,93.025,93.025,93.025,93.025,5
20130801|2013-06-03 22:30,4,93.025,93.025,93.025,93.025,2
20130801|2013-06-03 23:00,4,93.05,93.05,93.025,93.025,2
20130801|2013-06-03 23:30,4,93,93,93,93,10
20130801|2013-06-04 00:00,4,93.025,93.025,93.025,93.025,1
20130801|2013-06-04 00:30,4,93.025,93.025,93.025,93.025,1
20130801|2013-06-04 01:30,4,93.025,93.05,93.025,93.05,16
20130801|2013-06-04 02:00,4,93.05,93.05,93.05,93.05,19
20130801|2013-06-04 02:30,4,93.05,93.075,93.05,93.075,13
20130801|2013-06-04 03:00,4,93.075,93.125,93.075,93.1,20
20130801|2013-06-04 03:30,4,93.075,93.075,93.075,93.075,1
20130801|2013-06-04 04:00,4,93.05,93.05,93.05,93.05,1
20130801|2013-06-04 05:00,4,93.05,93.075,93.05,93.075,5
20130801|2013-06-04 05:30,4,93.075,93.075,93.05,93.05,11
20130801|2013-06-04 06:30,4,93.075,93.075,93.075,93.075,3
20130801|2013-06-04 07:00,4,93.075,93.225,93.075,93.175,116
20130801|2013-06-04 07:30,4,93.175,93.2,93.15,93.2,20
20130801|2013-06-04 08:00,4,93.225,93.225,93.025,93.1,28
20130801|2013-06-04 08:30,4,93.1,93.225,93.075,93.075,129
20130801|2013-06-04 09:00,4,93.05,93.4,92.95,93.2,1193
20130801|2013-06-04 09:30,4,93.225,93.425,93.225,93.35,487
20130801|2013-06-04 10:00,4,93.35,93.575,93.35,93.575,662
20130801|2013-06-04 10:30,4,93.55,93.65,93.45,93.525,411
20130801|2013-06-04 11:00,4,93.525,93.75,93.5,93.75,392
20130801|2013-06-04 11:30,4,93.725,93.75,93.6,93.675,440
20130801|2013-06-04 12:00,4,93.675,93.75,93.625,93.625,321
20130801|2013-06-04 12:30,4,93.625,93.925,93.6,93.8,1231
20130801|2013-06-04 13:00,4,93.85,93.9,93.775,93.9,442
20130801|2013-06-04 13:30,4,93.875,93.925,93.825,93.85,71
20130801|2013-06-04 14:00,4,93.85,93.95,93.85,93.95,29
20130801|2013-06-04 14:30,4,93.925,93.95,93.725,93.875,53
20130801|2013-06-04 15:00,4,93.825,93.875,93.825,93.85,14
20130801|2013-06-04 15:30,4,93.85,93.85,93.825,93.825,25
20130801|2013-06-04 17:00,5,93.8,93.8,93.8,93.8,3
20130801|2013-06-04 17:30,5,93.8,93.85,93.8,93.85,9
20130801|2013-06-04 18:00,5,93.85,93.85,93.85,93.85,3
20130801|2013-06-04 18:30,5,93.85,93.85,93.85,93.85,3
20130801|2013-06-04 19:00,5,93.8,93.8,93.8,93.8,1
20130801|2013-06-04 19:30,5,93.825,93.825,93.825,93.825,3
20130801|2013-06-04 20:00,5,93.8,93.8,93.8,93.8,16
20130801|2013-06-04 20:30,5,93.8,93.825,93.775,93.775,3
20130801|2013-06-04 21:00,5,93.825,93.825,93.825,93.825,2
20130801|2013-06-04 21:30,5,93.825,93.825,93.825,93.825,7
20130801|2013-06-04 22:00,5,93.825,93.825,93.825,93.825,2
20130801|2013-06-04 22:30,5,93.85,93.9,93.85,93.9,13
20130801|2013-06-05 02:00,5,93.975,94,93.95,94,20
20130801|2013-06-05 02:30,5,94,94,94,94,7
20130801|2013-06-05 03:00,5,94,94,93.975,94,32
20130801|2013-06-05 04:00,5,94,94,93.975,94,53
20130801|2013-06-05 04:30,5,94,94,93.975,93.975,5
20130801|2013-06-05 05:00,5,93.925,93.975,93.85,93.85,8
20130801|2013-06-05 05:30,5,93.85,93.85,93.85,93.85,2
20130801|2013-06-05 06:00,5,93.85,93.9,93.825,93.85,10
20130801|2013-06-05 06:30,5,93.85,94,93.85,93.9,69
20130801|2013-06-05 07:00,5,93.875,93.925,93.85,93.925,12
20130801|2013-06-05 07:30,5,93.85,93.85,93.575,93.575,150
20130801|2013-06-05 08:00,5,93.65,93.7,93.55,93.7,50
20130801|2013-06-05 08:30,5,93.675,93.725,93.55,93.675,94
20130801|2013-06-05 09:00,5,93.7,93.725,93.4,93.55,1039
20130801|2013-06-05 09:30,5,93.55,93.725,93.4,93.45,661
20130801|2013-06-05 10:00,5,93.425,93.6,93.4,93.575,162
20130801|2013-06-05 10:30,5,93.6,93.75,93.6,93.725,179
20130801|2013-06-05 11:00,5,93.725,94.075,93.55,93.825,1479
20130801|2013-06-05 11:30,5,93.825,93.9,93.75,93.9,109
20130801|2013-06-05 12:00,5,93.875,93.95,93.8,93.875,229
20130801|2013-06-05 12:30,5,93.9,94,93.725,93.825,704
20130801|2013-06-05 13:00,5,93.825,93.875,93.725,93.75,184
20130801|2013-06-05 13:30,5,93.75,93.825,93.75,93.8,31
20130801|2013-06-05 14:00,5,93.8,93.8,93.8,93.8,1
20130801|2013-06-05 14:30,5,93.875,93.875,93.875,93.875,1
20130801|2013-06-05 15:00,5,93.85,93.875,93.775,93.775,4
20130801|2013-06-05 18:30,6,93.85,93.875,93.85,93.875,3
20130801|2013-06-05 19:00,6,93.9,94.25,93.9,94.25,116
20130801|2013-06-05 19:30,6,94.25,94.25,94.225,94.25,21
20130801|2013-06-05 20:00,6,94.275,94.275,94.175,94.175,3
20130801|2013-06-05 20:30,6,94.15,94.175,94.15,94.175,7
20130801|2013-06-05 21:00,6,94.125,94.125,94.125,94.125,1
20130801|2013-06-05 21:30,6,94.15,94.175,94.15,94.175,3
20130801|2013-06-05 22:00,6,94.225,94.3,94.225,94.275,17
20130801|2013-06-05 23:00,6,94.25,94.25,94.25,94.25,1
20130801|2013-06-06 01:30,6,94.25,94.25,94.25,94.25,6
20130801|2013-06-06 02:00,6,94.2,94.2,94.2,94.2,1
20130801|2013-06-06 02:30,6,94.225,94.25,94.225,94.25,2
20130801|2013-06-06 03:00,6,94.25,94.275,94.2,94.275,12
20130801|2013-06-06 03:30,6,94.175,94.275,94.175,94.225,7
20130801|2013-06-06 04:30,6,94.275,94.275,94.225,94.225,4
20130801|2013-06-06 05:00,6,94.2,94.2,94.2,94.2,3
20130801|2013-06-06 05:30,6,94.25,94.25,94.15,94.15,2
20130801|2013-06-06 06:00,6,94.15,94.15,94.15,94.15,4
20130801|2013-06-06 06:30,6,94.15,94.15,94.15,94.15,1
20130801|2013-06-06 07:00,6,94.25,94.25,94.25,94.25,5
20130801|2013-06-06 07:30,6,94.2,94.45,94.2,94.325,47
20130801|2013-06-06 08:00,6,94.35,94.5,94.3,94.35,110
20130801|2013-06-06 08:30,6,94.275,94.275,94.2,94.25,25
20130801|2013-06-06 09:00,6,94.3,94.7,94.225,94.575,1369
20130801|2013-06-06 09:30,6,94.575,95,94.525,94.575,1957
20130801|2013-06-06 10:00,6,94.575,94.975,94.525,94.85,1244
20130801|2013-06-06 10:30,6,94.85,95.05,94.825,94.875,1167
20130801|2013-06-06 11:00,6,94.875,94.975,94.8,94.875,297
20130801|2013-06-06 11:30,6,94.875,94.925,94.725,94.775,377
20130801|2013-06-06 12:00,6,94.775,94.8,94.55,94.6,364
20130801|2013-06-06 12:30,6,94.575,94.7,94.35,94.5,532
20130801|2013-06-06 13:00,6,94.5,94.55,94.45,94.55,123
20130801|2013-06-06 13:30,6,94.5,94.55,94.5,94.55,27
20130801|2013-06-06 14:00,6,94.55,94.6,94.55,94.575,19
20130801|2013-06-06 14:30,6,94.6,94.6,94.475,94.475,50
20130801|2013-06-06 15:00,6,94.475,94.475,94.4,94.425,15
20130801|2013-06-06 15:30,6,94.425,94.425,94.325,94.375,15
20130801|2013-06-06 17:00,7,94.5,94.6,94.5,94.6,10
20130801|2013-06-06 18:00,7,94.275,94.55,94.275,94.55,2
20130801|2013-06-06 19:00,7,94.35,94.35,94.35,94.35,2
20130801|2013-06-06 19:30,7,94.375,94.425,94.375,94.425,2
20130801|2013-06-06 21:00,7,94.5,94.5,94.5,94.5,1
20130801|2013-06-06 22:00,7,94.55,94.55,94.55,94.55,5
20130801|2013-06-06 22:30,7,94.55,94.55,94.55,94.55,1
20130801|2013-06-07 02:00,7,94.525,94.575,94.525,94.575,12
20130801|2013-06-07 03:00,7,94.55,94.55,94.525,94.525,2
20130801|2013-06-07 05:00,7,94.575,94.575,94.575,94.575,1
20130801|2013-06-07 05:30,7,94.55,94.575,94.55,94.575,2
20130801|2013-06-07 06:00,7,94.525,94.6,94.525,94.6,5
20130801|2013-06-07 06:30,7,94.65,94.85,94.65,94.8,82
20130801|2013-06-07 07:00,7,94.85,94.85,94.5,94.65,80
20130801|2013-06-07 07:30,7,94.7,94.7,94.55,94.625,103
20130801|2013-06-07 08:00,7,94.675,94.725,94.625,94.725,43
20130801|2013-06-07 08:30,7,94.7,94.8,94.7,94.7,61
20130801|2013-06-07 09:00,7,94.775,94.975,94.75,94.825,1020
20130801|2013-06-07 09:30,7,94.85,94.85,94.575,94.65,582
20130801|2013-06-07 10:00,7,94.625,94.875,94.6,94.85,398
20130801|2013-06-07 10:30,7,94.825,94.925,94.825,94.85,339
20130801|2013-06-07 11:00,7,94.875,94.975,94.825,94.925,371
20130801|2013-06-07 11:30,7,94.925,94.95,94.8,94.875,150
20130801|2013-06-07 12:00,7,94.875,94.95,94.8,94.925,300
20130801|2013-06-07 12:30,7,94.925,95.175,94.9,95.175,1780
20130801|2013-06-07 13:00,7,95.15,95.25,95.075,95.175,563
20130801|2013-06-07 13:30,7,95.2,95.3,95.15,95.3,96
20130801|2013-06-10 09:00,10,95.275,95.875,95.175,95.7,2113
20130801|2013-06-10 09:30,10,95.7,95.95,95.55,95.825,1409
20130801|2013-06-10 10:00,10,95.825,97.9,95.8,97.775,4832
20130801|2013-06-10 10:30,10,97.775,97.9,96.8,97,1394
20130801|2013-06-10 11:00,10,97,97.05,95.95,95.95,1461
20130801|2013-06-10 11:30,10,95.925,96.025,95.625,95.95,989
20130801|2013-06-10 12:00,10,95.925,96.175,95.9,96.075,457
20130801|2013-06-10 12:30,10,96.075,96.175,95.75,95.825,1041
20130801|2013-06-10 13:00,10,95.85,95.95,95.825,95.85,405
20130801|2013-06-10 13:30,10,95.825,95.875,95.825,95.825,34
20130801|2013-06-10 14:00,10,95.9,95.975,95.875,95.9,42
20130801|2013-06-10 14:30,10,95.925,95.95,95.925,95.925,17
20130801|2013-06-10 15:00,10,95.95,96.05,95.95,96.05,32
20130801|2013-06-10 15:30,10,96.075,96.25,96.075,96.25,161
20130801|2013-06-10 17:00,11,96.25,96.35,96.25,96.35,34
20130801|2013-06-10 18:00,11,96.3,96.3,96.25,96.3,9
20130801|2013-06-10 18:30,11,96.25,96.25,96.25,96.25,42
20130801|2013-06-10 19:00,11,96.25,96.25,96.25,96.25,3
20130801|2013-06-10 20:00,11,96.25,96.25,96.25,96.25,1
20130801|2013-06-10 20:30,11,96.25,96.3,96.25,96.25,6
20130801|2013-06-10 21:00,11,96.25,96.25,96.25,96.25,1
20130801|2013-06-10 21:30,11,96.3,96.45,96.3,96.35,77
20130801|2013-06-10 22:00,11,96.375,96.375,96.375,96.375,7
20130801|2013-06-10 22:30,11,96.425,96.425,96.375,96.4,8
20130801|2013-06-10 23:00,11,96.425,96.45,96.425,96.45,23
20130801|2013-06-11 02:00,11,96.375,96.425,96.375,96.425,4
20130801|2013-06-11 02:30,11,96.425,96.575,96.425,96.575,35
20130801|2013-06-11 03:00,11,96.425,96.425,96.425,96.425,6
20130801|2013-06-11 03:30,11,96.5,96.5,96.475,96.475,13
20130801|2013-06-11 04:00,11,96.45,96.45,96.425,96.425,5
20130801|2013-06-11 04:30,11,96.425,96.5,96.425,96.475,8
20130801|2013-06-11 05:00,11,96.6,96.725,96.6,96.725,97
20130801|2013-06-11 05:30,11,96.725,96.725,96.575,96.575,60
20130801|2013-06-11 06:00,11,96.575,96.65,96.5,96.65,17
20130801|2013-06-11 06:30,11,96.625,96.675,96.375,96.4,62
20130801|2013-06-11 07:00,11,96.375,96.4,96.375,96.4,22
20130801|2013-06-11 07:30,11,96.475,96.55,96.325,96.325,52
20130801|2013-06-11 08:00,11,96.4,96.4,96.25,96.35,62
20130801|2013-06-11 08:30,11,96.35,96.85,96.35,96.8,332
20130801|2013-06-11 09:00,11,96.8,97.05,96.525,96.875,2059
20130801|2013-06-11 09:30,11,96.9,97.05,96.625,96.625,972
20130801|2013-06-11 10:00,11,96.6,96.625,96.575,96.625,44
20130801|2013-06-11 11:30,11,96.9,96.925,96.75,96.8,226
20130801|2013-06-11 12:00,11,96.825,96.875,96.6,96.75,779
20130801|2013-06-11 12:30,11,96.725,96.85,96.6,96.7,1639
20130801|2013-06-11 13:00,11,96.7,96.7,96.575,96.6,528
20130801|2013-06-11 13:30,11,96.625,96.675,96.6,96.675,13
20130801|2013-06-11 14:00,11,96.65,96.65,96.625,96.625,3
20130801|2013-06-11 14:30,11,96.7,96.7,96.6,96.6,25
20130801|2013-06-11 15:00,11,96.625,96.725,96.55,96.6,20
20130801|2013-06-11 15:30,11,96.75,96.75,96.7,96.725,7
20130801|2013-06-11 17:00,12,96.85,96.85,96.825,96.85,6
20130801|2013-06-11 17:30,12,96.7,96.75,96.7,96.75,10
20130801|2013-06-11 18:30,12,96.8,96.8,96.8,96.8,1
20130801|2013-06-11 19:00,12,96.85,96.85,96.85,96.85,5
20130801|2013-06-11 19:30,12,96.85,96.85,96.85,96.85,2
20130801|2013-06-11 20:00,12,96.85,96.85,96.7,96.7,16
20130801|2013-06-11 20:30,12,96.725,96.875,96.725,96.725,6
20130801|2013-06-11 21:00,12,96.875,96.9,96.875,96.9,6
20130801|2013-06-11 21:30,12,96.9,96.9,96.9,96.9,15
20130801|2013-06-11 22:00,12,96.9,96.9,96.9,96.9,9
20130801|2013-06-11 22:30,12,96.975,96.975,96.95,96.95,9
20130801|2013-06-11 23:30,12,96.95,96.95,96.95,96.95,4
20130801|2013-06-12 00:00,12,96.975,96.975,96.975,96.975,1
20130801|2013-06-12 01:00,12,96.925,96.925,96.925,96.925,1
20130801|2013-06-12 01:30,12,97,97,96.95,97,30
20130801|2013-06-12 02:00,12,97,97,96.975,97,4
20130801|2013-06-12 02:30,12,96.95,97,96.95,96.975,10
20130801|2013-06-12 03:00,12,97,97.225,97,97.2,227
20130801|2013-06-12 03:30,12,97.2,97.575,97.2,97.55,309
20130801|2013-06-12 04:00,12,97.575,97.675,97.45,97.45,124
20130801|2013-06-12 04:30,12,97.475,97.475,97.475,97.475,14
20130801|2013-06-12 05:00,12,97.475,97.475,97.45,97.45,11
20130801|2013-06-12 05:30,12,97.4,97.4,97.4,97.4,4
20130801|2013-06-12 06:00,12,97.375,97.375,97.325,97.325,10
20130801|2013-06-12 06:30,12,97.3,97.325,97.25,97.3,16
20130801|2013-06-12 07:00,12,97.25,97.325,97.2,97.2,37
20130801|2013-06-12 07:30,12,97.05,97.375,97.05,97.2,72
20130801|2013-06-12 08:00,12,97.175,97.275,97.075,97.175,244
20130801|2013-06-12 08:30,12,97.2,97.2,96.95,97.125,426
20130801|2013-06-12 09:00,12,97.05,97.375,97,97.35,1136
20130801|2013-06-12 09:30,12,97.35,97.65,97.3,97.325,1755
20130801|2013-06-12 10:00,12,97.35,97.45,96.75,96.775,1613
20130801|2013-06-12 10:30,12,96.775,97.4,96.75,97.375,659
20130801|2013-06-12 11:00,12,97.35,97.5,97.225,97.375,538
20130801|2013-06-12 11:30,12,97.375,97.775,97.35,97.6,607
20130801|2013-06-12 12:00,12,97.625,97.725,97.55,97.6,816
20130801|2013-06-12 12:30,12,97.6,97.75,97.55,97.7,1281
20130801|2013-06-12 13:00,12,97.725,97.725,97.475,97.55,463
20130801|2013-06-12 13:30,12,97.55,97.55,97.425,97.425,48
20130801|2013-06-12 14:00,12,97.475,97.5,97.45,97.475,19
20130801|2013-06-12 14:30,12,97.45,97.575,97.45,97.475,28
20130801|2013-06-12 15:00,12,97.475,97.75,97.425,97.7,121
20130801|2013-06-12 15:30,12,97.7,97.7,97.375,97.375,94
20130801|2013-06-12 17:00,13,97.325,97.675,97.325,97.6,4
20130801|2013-06-12 17:30,13,97.65,97.65,97.65,97.65,21
20130801|2013-06-12 18:30,13,97.55,97.575,97.5,97.5,5
20130801|2013-06-12 19:00,13,97.575,97.575,97.5,97.5,24
20130801|2013-06-12 19:30,13,97.5,97.575,97.5,97.575,6
20130801|2013-06-12 20:00,13,97.6,97.6,97.6,97.6,1
20130801|2013-06-12 20:30,13,97.6,97.625,97.55,97.55,17
20130801|2013-06-12 21:30,13,97.55,97.55,97.475,97.475,8
20130801|2013-06-12 22:30,13,97.6,97.6,97.6,97.6,1
20130801|2013-06-13 01:00,13,97.65,97.65,97.6,97.6,7
20130801|2013-06-13 01:30,13,97.65,97.7,97.55,97.65,36
20130801|2013-06-13 02:00,13,97.625,97.625,97.6,97.6,8
20130801|2013-06-13 02:30,13,97.5,97.5,97.5,97.5,1
20130801|2013-06-13 03:00,13,97.55,97.55,97.5,97.5,16
20130801|2013-06-13 03:30,13,97.55,97.6,97.525,97.525,5
20130801|2013-06-13 04:30,13,97.6,97.6,97.6,97.6,3
20130801|2013-06-13 06:30,13,97.6,97.7,97.575,97.575,16
20130801|2013-06-13 07:00,13,97.6,97.6,97.475,97.5,87
20130801|2013-06-13 07:30,13,97.475,97.575,97.4,97.45,170
20130801|2013-06-13 08:00,13,97.425,97.425,97.15,97.275,244
20130801|2013-06-13 08:30,13,97.25,97.325,97.2,97.2,205
20130801|2013-06-13 09:00,13,97.2,97.25,97.025,97.1,752
20130801|2013-06-13 09:30,13,97.1,97.425,97.075,97.35,1030
20130801|2013-06-13 10:00,13,97.325,97.425,97.2,97.35,948
20130801|2013-06-13 10:30,13,97.35,97.375,97.125,97.275,1027
20130801|2013-06-13 11:00,13,97.275,97.325,97.2,97.325,524
20130801|2013-06-13 11:30,13,97.275,97.425,97.275,97.35,523
20130801|2013-06-13 12:00,13,97.325,97.375,97.15,97.3,658
20130801|2013-06-13 12:30,13,97.3,97.35,96.975,97.35,1779
20130801|2013-06-13 13:00,13,97.35,97.375,97.15,97.275,514
20130801|2013-06-13 13:30,13,97.3,97.3,97.15,97.15,107
20130801|2013-06-13 14:00,13,97.15,97.35,97.15,97.275,34
20130801|2013-06-13 14:30,13,97.3,97.325,97.225,97.25,25
20130801|2013-06-13 15:00,13,97.2,97.3,97.125,97.175,163
20130801|2013-06-13 15:30,13,97.075,97.1,97.025,97.025,31
20130801|2013-06-13 17:00,14,97.175,97.225,97,97.025,30
20130801|2013-06-13 17:30,14,97.025,97.025,96.925,96.925,45
20130801|2013-06-13 18:00,14,97.05,97.125,97.05,97.125,2
20130801|2013-06-13 19:00,14,96.95,96.975,96.925,96.975,6
20130801|2013-06-13 20:00,14,97.125,97.125,97,97.05,15
20130801|2013-06-13 20:30,14,97,97,97,97,1
20130801|2013-06-13 21:00,14,97.05,97.05,97.05,97.05,1
20130801|2013-06-13 21:30,14,97.1,97.1,97.1,97.1,1
20130801|2013-06-13 22:00,14,97,97.05,97,97.05,6
20130801|2013-06-13 22:30,14,97.075,97.075,97.075,97.075,2
20130801|2013-06-13 23:30,14,97.025,97.075,97.025,97.075,6
20130801|2013-06-14 00:30,14,97,97,97,97,1
20130801|2013-06-14 01:00,14,97.075,97.075,97.075,97.075,4
20130801|2013-06-14 01:30,14,97.025,97.025,97.025,97.025,1
20130801|2013-06-14 02:00,14,97.025,97.1,97,97,7
20130801|2013-06-14 02:30,14,97,97,97,97,10
20130801|2013-06-14 03:00,14,97.1,97.1,97,97,2
20130801|2013-06-14 03:30,14,97.05,97.05,97.05,97.05,2
20130801|2013-06-14 04:00,14,97.075,97.075,97.075,97.075,2
20130801|2013-06-14 04:30,14,97.075,97.075,97.075,97.075,3
20130801|2013-06-14 05:30,14,97.05,97.05,97.05,97.05,5
20130801|2013-06-14 06:00,14,97.075,97.125,97.075,97.125,13
20130801|2013-06-14 06:30,14,97.1,97.15,97.1,97.1,4
20130801|2013-06-14 07:00,14,97.125,97.25,97.125,97.25,21
20130801|2013-06-14 07:30,14,97.25,97.375,97.175,97.375,147
20130801|2013-06-14 08:00,14,97.35,97.375,96.95,96.975,281
20130801|2013-06-14 08:30,14,96.975,96.975,96.4,96.45,939
20130801|2013-06-14 09:00,14,96.45,96.8,96.225,96.525,2243
20130801|2013-06-14 09:30,14,96.525,96.55,96.425,96.425,1436
20130801|2013-06-14 10:00,14,96.425,96.8,96.375,96.775,1534
20130801|2013-06-14 10:30,14,96.775,96.85,96.6,96.625,353
20130801|2013-06-14 11:00,14,96.625,96.75,96.6,96.7,766
20130801|2013-06-14 11:30,14,96.7,96.725,96.625,96.675,375
20130801|2013-06-14 12:00,14,96.675,96.675,96.325,96.45,970
20130801|2013-06-14 12:30,14,96.475,96.975,96.475,96.85,2139
20130801|2013-06-14 13:00,14,96.85,96.85,96.725,96.75,446
20130801|2013-06-14 13:30,14,96.75,96.8,96.725,96.775,55
20130801|2013-06-17 09:00,17,96.75,97.2,96.75,97.05,2026
20130801|2013-06-17 09:30,17,97.075,97.125,96.8,96.85,894
20130801|2013-06-17 10:00,17,96.875,97.05,96.875,96.95,689
20130801|2013-06-17 10:30,17,96.95,97.15,96.8,96.825,954
20130801|2013-06-17 11:00,17,96.825,96.9,96.625,96.65,631
20130801|2013-06-17 11:30,17,96.65,96.675,96.45,96.5,566
20130801|2013-06-17 12:00,17,96.525,96.775,96.525,96.7,495
20130801|2013-06-17 12:30,17,96.675,96.8,96.6,96.65,1157
20130801|2013-06-17 13:00,17,96.65,96.8,96.625,96.8,217
20130801|2013-06-17 13:30,17,96.825,96.825,96.8,96.825,20
20130801|2013-06-17 14:00,17,96.825,96.85,96.8,96.825,42
20130801|2013-06-17 14:30,17,96.825,96.85,96.8,96.85,7
20130801|2013-06-17 15:00,17,96.85,96.875,96.7,96.825,26
20130801|2013-06-17 15:30,17,96.775,96.85,96.75,96.85,23
20130801|2013-06-17 17:00,18,96.675,96.875,96.675,96.825,48
20130801|2013-06-17 18:30,18,96.775,96.775,96.775,96.775,2
20130801|2013-06-17 19:00,18,96.675,96.8,96.675,96.8,2
20130801|2013-06-17 19:30,18,96.725,96.725,96.725,96.725,1
20130801|2013-06-17 20:30,18,96.725,96.725,96.725,96.725,1
20130801|2013-06-17 21:30,18,96.8,96.825,96.8,96.8,33
20130801|2013-06-17 22:00,18,96.825,96.825,96.825,96.825,4
20130801|2013-06-17 22:30,18,96.75,96.825,96.75,96.825,5
20130801|2013-06-17 23:00,18,96.875,96.875,96.825,96.85,8
20130801|2013-06-17 23:30,18,96.85,96.85,96.85,96.85,1
20130801|2013-06-18 00:00,18,96.85,96.85,96.85,96.85,1
20130801|2013-06-18 01:30,18,96.875,96.875,96.875,96.875,2
20130801|2013-06-18 02:00,18,96.85,96.85,96.775,96.8,13
20130801|2013-06-18 02:30,18,96.8,96.875,96.775,96.775,7
20130801|2013-06-18 03:30,18,96.9,96.95,96.875,96.95,17
20130801|2013-06-18 04:00,18,96.95,96.975,96.925,96.95,36
20130801|2013-06-18 04:30,18,96.975,97,96.95,96.95,82
20130801|2013-06-18 05:00,18,96.975,97.075,96.975,97.05,125
20130801|2013-06-18 05:30,18,97,97.05,97,97.025,9
20130801|2013-06-18 06:00,18,97.025,97.025,96.9,96.9,12
20130801|2013-06-18 06:30,18,96.975,97,96.925,96.925,46
20130801|2013-06-18 07:30,18,96.925,97,96.925,97,23
20130801|2013-06-18 08:00,18,97.025,97.025,96.925,96.925,85
20130801|2013-06-18 08:30,18,96.9,96.95,96.8,96.825,319
20130801|2013-06-18 09:00,18,96.8,97.175,96.8,97.075,1444
20130801|2013-06-18 09:30,18,97.1,97.375,97.1,97.375,1136
20130801|2013-06-18 10:00,18,97.4,97.625,97.4,97.6,1399
20130801|2013-06-18 10:30,18,97.725,97.725,97.425,97.5,658
20130801|2013-06-18 11:00,18,97.5,97.575,97.35,97.475,468
20130801|2013-06-18 11:30,18,97.475,97.7,97.325,97.425,568
20130801|2013-06-18 12:00,18,97.425,97.5,97.275,97.3,748
20130801|2013-06-18 12:30,18,97.3,97.425,97.025,97.25,1650
20130801|2013-06-18 13:00,18,97.25,97.35,97.2,97.3,439
20130801|2013-06-18 13:30,18,97.275,97.275,97.125,97.25,59
20130801|2013-06-18 14:00,18,97.175,97.225,97.15,97.175,20
20130801|2013-06-18 14:30,18,97.2,97.3,97.2,97.3,81
20130801|2013-06-18 15:00,18,97.3,97.475,97.3,97.4,158
20130801|2013-06-18 15:30,18,97.4,97.475,97.35,97.45,64
20130801|2013-06-18 17:00,19,97.5,97.625,97.4,97.6,43
20130801|2013-06-18 17:30,19,97.6,97.725,97.55,97.55,20
20130801|2013-06-18 18:00,19,97.625,97.65,97.6,97.6,8
20130801|2013-06-18 18:30,19,97.6,97.6,97.6,97.6,5
20130801|2013-06-18 19:00,19,97.625,97.825,97.625,97.8,43
20130801|2013-06-18 19:30,19,97.825,97.9,97.825,97.9,50
20130801|2013-06-18 20:00,19,97.875,98,97.875,98,201
20130801|2013-06-18 20:30,19,97.975,98,97.95,97.95,70
20130801|2013-06-18 21:00,19,98,98.125,98,98.05,95
20130801|2013-06-18 21:30,19,98.075,98.125,98.075,98.1,22
20130801|2013-06-18 22:00,19,98.1,98.1,98.05,98.05,41
20130801|2013-06-18 22:30,19,98.05,98.075,98.05,98.05,5
20130801|2013-06-18 23:00,19,98.05,98.05,98.05,98.05,7
20130801|2013-06-19 00:00,19,98.05,98.125,98.05,98.1,8
20130801|2013-06-19 00:30,19,98.125,98.125,98.05,98.05,3
20130801|2013-06-19 01:00,19,98.075,98.075,98.075,98.075,2
20130801|2013-06-19 01:30,19,98.1,98.1,98.1,98.1,6
20130801|2013-06-19 02:00,19,98.1,98.125,98.075,98.125,11
20130801|2013-06-19 02:30,19,98.125,98.125,98.1,98.1,5
20130801|2013-06-19 03:00,19,98.125,98.125,98.075,98.1,13
20130801|2013-06-19 03:30,19,98.125,98.25,98.125,98.25,122
20130801|2013-06-19 04:00,19,98.225,98.3,98.2,98.3,16
20130801|2013-06-19 04:30,19,98.3,98.475,98.3,98.45,85
20130801|2013-06-19 05:00,19,98.4,98.5,98.4,98.5,26
20130801|2013-06-19 05:30,19,98.475,98.5,98.375,98.375,70
20130801|2013-06-19 06:00,19,98.375,98.4,98.35,98.35,21
20130801|2013-06-19 06:30,19,98.325,98.375,98.25,98.275,50
20130801|2013-06-19 07:00,19,98.275,98.6,98.275,98.375,304
20130801|2013-06-19 07:30,19,98.375,98.525,98.325,98.425,124
20130801|2013-06-19 08:00,19,98.375,98.4,98.15,98.25,152
20130801|2013-06-19 08:30,19,98.25,98.375,98.15,98.3,353
20130801|2013-06-19 09:00,19,98.3,98.775,98.25,98.525,2745
20130801|2013-06-19 09:30,19,98.55,99,98.55,98.725,2252
20130801|2013-06-19 10:00,19,98.725,99.5,98.475,99.1,2874
20130801|2013-06-19 10:30,19,99.1,99.25,98.8,98.825,824
20130801|2013-06-19 11:00,19,98.85,98.925,98.6,98.8,906
20130801|2013-06-19 11:30,19,98.775,98.775,98.3,98.45,721
20130801|2013-06-19 12:00,19,98.45,98.65,98.225,98.225,792
20130801|2013-06-19 12:30,19,98.25,98.425,98.025,98.35,1762
20130801|2013-06-19 13:00,19,98.3,98.55,98.3,98.45,367
20130801|2013-06-19 13:30,19,98.45,98.45,98.4,98.425,81
20130801|2013-06-19 14:00,19,98.425,98.5,98.375,98.4,77
20130801|2013-06-19 14:30,19,98.4,98.575,98.35,98.5,66
20130801|2013-06-19 15:00,19,98.4,98.4,98.25,98.35,76
20130801|2013-06-19 15:30,19,98.35,98.35,98.175,98.3,103
20130801|2013-06-19 17:00,20,98.15,98.35,98.125,98.275,71
20130801|2013-06-19 17:30,20,98.275,98.275,98.275,98.275,2
20130801|2013-06-19 18:00,20,98.2,98.225,98.2,98.225,13
20130801|2013-06-19 18:30,20,98.25,98.25,98.225,98.225,2
20130801|2013-06-19 19:30,20,98.275,98.375,98.275,98.375,54
20130801|2013-06-19 20:30,20,98.325,98.325,98.3,98.3,3
20130801|2013-06-19 21:00,20,98.325,98.425,98.275,98.425,39
20130801|2013-06-19 21:30,20,98.45,98.475,98.4,98.475,5
20130801|2013-06-19 23:00,20,98.375,98.4,98.375,98.4,3
20130801|2013-06-19 23:30,20,98.375,98.375,98.375,98.375,1
20130801|2013-06-20 00:00,20,98.375,98.375,98.375,98.375,2
20130801|2013-06-20 00:30,20,98.375,98.375,98.375,98.375,1
20130801|2013-06-20 01:00,20,98.45,98.45,98.45,98.45,1
20130801|2013-06-20 02:00,20,98.45,98.45,98.4,98.45,5
20130801|2013-06-20 02:30,20,98.45,98.475,98.45,98.45,7
20130801|2013-06-20 03:00,20,98.475,98.475,98.475,98.475,3
20130801|2013-06-20 03:30,20,98.45,98.45,98.4,98.4,15
20130801|2013-06-20 04:00,20,98.4,98.4,98.325,98.4,56
20130801|2013-06-20 04:30,20,98.325,98.325,98.325,98.325,1
20130801|2013-06-20 05:00,20,98.35,98.4,98.35,98.375,3
20130801|2013-06-20 05:30,20,98.375,98.5,98.375,98.5,54
20130801|2013-06-20 06:00,20,98.525,98.525,98.375,98.375,31
20130801|2013-06-20 06:30,20,98.375,98.45,98.325,98.45,112
20130801|2013-06-20 07:00,20,98.475,98.725,98.475,98.475,172
20130801|2013-06-20 07:30,20,98.375,98.375,98.1,98.1,299
20130801|2013-06-20 08:00,20,98.125,98.15,97.925,97.925,439
20130801|2013-06-20 08:30,20,97.925,98.225,97.85,98.15,671
20130801|2013-06-20 09:00,20,98.15,98.4,98.05,98.225,2039
20130801|2013-06-20 09:30,20,98.25,98.375,98.175,98.2,1106
20130801|2013-06-20 10:00,20,98.175,98.25,97.775,98.1,1550
20130801|2013-06-20 10:30,20,98.1,98.125,97.975,98.025,496
20130801|2013-06-20 11:00,20,98.025,98.325,97.975,98.125,1098
20130801|2013-06-20 11:30,20,98.125,98.475,98.125,98.3,1060
20130801|2013-06-20 12:00,20,98.3,98.375,98.15,98.375,672
20130801|2013-06-20 12:30,20,98.35,98.5,98.25,98.3,1950
20130801|2013-06-20 13:00,20,98.3,98.35,98.3,98.325,389
20130801|2013-06-20 13:30,20,98.35,98.425,98.3,98.325,71
20130801|2013-06-20 14:00,20,98.375,98.4,98.275,98.3,48
20130801|2013-06-20 14:30,20,98.325,98.325,98.175,98.2,41
20130801|2013-06-20 15:00,20,98.225,98.225,98.15,98.2,54
20130801|2013-06-20 15:30,20,98.2,98.2,98.15,98.2,33
20130801|2013-06-20 17:00,21,97.85,97.9,97.8,97.9,8
20130801|2013-06-20 17:30,21,97.9,97.9,97.9,97.9,3
20130801|2013-06-20 18:00,21,97.85,97.95,97.825,97.925,13
20130801|2013-06-20 18:30,21,97.95,97.95,97.95,97.95,5
20130801|2013-06-20 19:00,21,97.875,97.95,97.8,97.95,9
20130801|2013-06-20 19:30,21,97.825,97.9,97.825,97.9,2
20130801|2013-06-20 20:00,21,97.9,98,97.9,98,27
20130801|2013-06-20 20:30,21,98,98.025,98,98.025,12
20130801|2013-06-20 21:00,21,98.025,98.025,98,98,6
20130801|2013-06-20 21:30,21,98.025,98.025,98,98,2
20130801|2013-06-20 22:00,21,98.05,98.1,98,98,7
20130801|2013-06-20 23:00,21,98,98,98,98,1
20130801|2013-06-20 23:30,21,98.025,98.025,98,98,3
20130801|2013-06-21 01:00,21,98.025,98.025,98.025,98.025,2
20130801|2013-06-21 02:30,21,98,98.075,98,98,3
20130801|2013-06-21 03:00,21,98.025,98.25,98.025,98.225,68
20130801|2013-06-21 03:30,21,98.25,98.25,97.975,98,25
20130801|2013-06-21 04:00,21,97.975,97.975,97.925,97.925,2
20130801|2013-06-21 04:30,21,97.925,97.925,97.9,97.9,5
20130801|2013-06-21 05:30,21,97.9,97.925,97.9,97.9,16
20130801|2013-06-21 06:00,21,97.9,97.975,97.85,97.9,5
20130801|2013-06-21 06:30,21,97.925,98.075,97.9,98.075,17
20130801|2013-06-21 07:00,21,98,98.075,97.95,97.975,12
20130801|2013-06-21 07:30,21,97.9,98,97.6,97.625,135
20130801|2013-06-21 08:00,21,97.6,97.65,97.2,97.425,603
20130801|2013-06-21 08:30,21,97.4,97.525,97.175,97.3,570
20130801|2013-06-21 09:00,21,97.3,97.35,96.875,96.925,2672
20130801|2013-06-21 09:30,21,96.95,97.4,96.925,97.1,1875
20130801|2013-06-21 10:00,21,97.125,97.35,97.1,97.125,870
20130801|2013-06-21 10:30,21,97.125,97.375,97.05,97.275,1580
20130801|2013-06-21 11:00,21,97.3,97.375,97.125,97.225,990
20130801|2013-06-21 11:30,21,97.225,97.575,97.225,97.375,1389
20130801|2013-06-21 12:00,21,97.375,97.55,97.35,97.45,782
20130801|2013-06-21 12:30,21,97.45,97.7,97.45,97.45,1602
20130801|2013-06-21 13:00,21,97.45,97.575,97.45,97.575,744
20130801|2013-06-21 13:30,21,97.6,97.65,97.525,97.525,81
20130801|2013-06-24 09:00,24,97.275,98.05,97.2,97.925,2683
20130801|2013-06-24 09:30,24,97.95,99.4,97.95,98.55,4692
20130801|2013-06-24 10:00,24,98.575,98.675,98.05,98.2,1689
20130801|2013-06-24 10:30,24,98.2,98.75,98.15,98.725,1517
20130801|2013-06-24 11:00,24,98.725,98.75,98.3,98.425,720
20130801|2013-06-24 11:30,24,98.4,98.5,98.25,98.5,662
20130801|2013-06-24 12:00,24,98.5,98.525,98.4,98.45,319
20130801|2013-06-24 12:30,24,98.45,98.45,98.05,98.075,1865
20130801|2013-06-24 13:00,24,98.075,98.15,97.925,97.95,1089
20130801|2013-06-24 13:30,24,97.95,97.975,97.825,97.825,180
20130801|2013-06-24 14:00,24,97.925,97.975,97.9,97.925,23
20130801|2013-06-24 14:30,24,97.9,98,97.85,98,80
20130801|2013-06-24 15:00,24,98,98.2,98,98.15,89
20130801|2013-06-24 15:30,24,98.125,98.15,98.075,98.15,16
20130801|2013-06-24 17:00,25,98.15,98.2,98.15,98.2,4
20130801|2013-06-24 17:30,25,98.2,98.2,98.175,98.175,21
20130801|2013-06-24 18:00,25,98.275,98.275,98.275,98.275,6
20130801|2013-06-24 18:30,25,98.275,98.275,98.2,98.2,8
20130801|2013-06-24 19:00,25,98.25,98.25,98.25,98.25,3
20130801|2013-06-24 19:30,25,98.25,98.3,98.25,98.3,22
20130801|2013-06-24 20:00,25,98.275,98.3,98.25,98.25,32
20130801|2013-06-24 20:30,25,98.25,98.25,98.25,98.25,4
20130801|2013-06-24 21:00,25,98.25,98.275,98.25,98.275,7
20130801|2013-06-24 21:30,25,98.3,98.3,98.25,98.25,38
20130801|2013-06-24 22:00,25,98.3,98.4,98.3,98.4,29
20130801|2013-06-24 22:30,25,98.35,98.375,98.35,98.35,9
20130801|2013-06-24 23:00,25,98.375,98.4,98.375,98.4,5
20130801|2013-06-25 00:00,25,98.4,98.4,98.4,98.4,1
20130801|2013-06-25 01:30,25,98.3,98.3,98.3,98.3,4
20130801|2013-06-25 02:00,25,98.275,98.35,98.25,98.25,5
20130801|2013-06-25 02:30,25,98.25,98.25,98.25,98.25,12
20130801|2013-06-25 03:00,25,98.375,98.375,98.375,98.375,1
20130801|2013-06-25 03:30,25,98.3,98.3,98.25,98.25,2
20130801|2013-06-25 04:00,25,98.35,98.35,98.35,98.35,1
20130801|2013-06-25 04:30,25,98.35,98.375,98.35,98.375,2
20130801|2013-06-25 05:30,25,98.4,98.4,98.4,98.4,5
20130801|2013-06-25 06:30,25,98.3,98.3,98.1,98.1,49
20130801|2013-06-25 07:00,25,98.15,98.275,98.1,98.275,28
20130801|2013-06-25 07:30,25,98.275,98.275,98.05,98.15,69
20130801|2013-06-25 08:00,25,98.125,98.175,98.1,98.15,72
20130801|2013-06-25 08:30,25,98.1,98.2,98.075,98.075,149
20130801|2013-06-25 09:00,25,98.1,98.15,97.5,97.825,2681
20130801|2013-06-25 09:30,25,97.825,98.1,97.75,97.8,792
20130801|2013-06-25 10:00,25,97.775,97.925,97.725,97.825,758
20130801|2013-06-25 10:30,25,97.85,97.925,97.75,97.825,608
20130801|2013-06-25 11:00,25,97.825,98.025,97.8,98.025,822
20130801|2013-06-25 11:30,25,98,98.175,97.8,98.05,986
20130801|2013-06-25 12:00,25,98.075,98.15,97.975,98.025,862
20130801|2013-06-25 12:30,25,98.025,98.075,97.7,97.75,1530
20130801|2013-06-25 13:00,25,97.75,97.825,97.7,97.725,603
20130801|2013-06-25 13:30,25,97.725,97.8,97.7,97.8,88
20130801|2013-06-25 14:00,25,97.825,97.825,97.775,97.775,7
20130801|2013-06-25 14:30,25,97.75,97.825,97.7,97.75,44
20130801|2013-06-25 15:00,25,97.8,97.925,97.8,97.825,133
20130801|2013-06-25 15:30,25,97.85,97.925,97.825,97.85,37
20130801|2013-06-25 17:00,26,97.925,97.925,97.275,97.75,149
20130801|2013-06-25 17:30,26,97.75,97.75,97.725,97.725,9
20130801|2013-06-25 18:00,26,97.75,97.875,97.75,97.875,6
20130801|2013-06-25 18:30,26,97.85,97.85,97.7,97.7,50
20130801|2013-06-25 19:00,26,97.7,97.7,97.7,97.7,11
20130801|2013-06-25 19:30,26,97.8,97.825,97.775,97.825,6
20130801|2013-06-25 20:00,26,97.85,97.925,97.8,97.8,23
20130801|2013-06-25 20:30,26,97.825,97.9,97.825,97.9,6
20130801|2013-06-25 21:00,26,97.8,97.8,97.8,97.8,1
20130801|2013-06-25 21:30,26,97.8,97.8,97.8,97.8,1
20130801|2013-06-25 22:00,26,97.85,97.85,97.85,97.85,16
20130801|2013-06-25 22:30,26,97.85,97.85,97.8,97.85,5
20130801|2013-06-25 23:00,26,97.85,97.85,97.85,97.85,1
20130801|2013-06-25 23:30,26,97.85,97.875,97.825,97.875,5
20130801|2013-06-26 00:30,26,97.85,97.875,97.85,97.875,5
20130801|2013-06-26 01:00,26,97.85,97.85,97.75,97.825,13
20130801|2013-06-26 01:30,26,97.85,97.9,97.85,97.875,8
20130801|2013-06-26 02:00,26,97.775,97.875,97.775,97.875,5
20130801|2013-06-26 02:30,26,97.8,97.8,97.8,97.8,2
20130801|2013-06-26 03:00,26,97.85,97.85,97.85,97.85,2
20130801|2013-06-26 03:30,26,97.875,97.875,97.875,97.875,2
20130801|2013-06-26 04:00,26,97.875,97.875,97.875,97.875,11
20130801|2013-06-26 04:30,26,97.9,97.95,97.9,97.95,28
20130801|2013-06-26 05:00,26,97.925,97.925,97.9,97.9,21
20130801|2013-06-26 05:30,26,97.925,98,97.925,98,129
20130801|2013-06-26 06:00,26,98,98.1,98,98.1,62
20130801|2013-06-26 06:30,26,98.1,98.175,98.1,98.175,55
20130801|2013-06-26 07:00,26,98.175,98.225,98.15,98.2,49
20130801|2013-06-26 07:30,26,98.2,98.225,98.05,98.1,116
20130801|2013-06-26 08:00,26,98.075,98.1,97.95,98,79
20130801|2013-06-26 08:30,26,98,98.05,97.825,97.95,587
20130801|2013-06-26 09:00,26,97.95,98.525,97.9,98.25,2450
20130801|2013-06-26 09:30,26,98.275,98.525,98.1,98.45,1654
20130801|2013-06-26 10:00,26,98.425,98.475,98.2,98.4,676
20130801|2013-06-26 10:30,26,98.4,98.425,98.2,98.275,709
20130801|2013-06-26 11:00,26,98.275,98.425,98.275,98.325,802
20130801|2013-06-26 11:30,26,98.3,98.35,97.975,98,969
20130801|2013-06-26 12:00,26,98,98,97.725,97.75,1000
20130801|2013-06-26 12:30,26,97.75,97.825,97.6,97.7,1601
20130801|2013-06-26 13:00,26,97.7,97.8,97.65,97.7,645
20130801|2013-06-26 13:30,26,97.675,97.8,97.675,97.7,79
20130801|2013-06-26 14:00,26,97.7,97.7,97.6,97.625,10
20130801|2013-06-26 14:30,26,97.675,97.975,97.675,97.95,138
20130801|2013-06-26 15:00,26,97.95,98.05,97.925,98.05,114
20130801|2013-06-26 15:30,26,98.05,98.275,97.975,98.25,86
20130801|2013-06-26 17:00,27,98.125,98.275,98.125,98.15,37
20130801|2013-06-26 17:30,27,98.2,98.225,98.175,98.2,22
20130801|2013-06-26 18:00,27,98.175,98.2,98.1,98.1,23
20130801|2013-06-26 18:30,27,98.1,98.125,98.1,98.125,4
20130801|2013-06-26 19:00,27,98.125,98.125,98.1,98.1,7
20130801|2013-06-26 20:00,27,98.15,98.15,98.15,98.15,5
20130801|2013-06-26 20:30,27,98.2,98.225,98.2,98.225,4
20130801|2013-06-26 21:00,27,98.225,98.225,98.175,98.175,4
20130801|2013-06-26 21:30,27,98.15,98.2,98.15,98.2,4
20130801|2013-06-26 22:00,27,98.2,98.25,98.2,98.25,19
20130801|2013-06-26 22:30,27,98.25,98.25,98.25,98.25,5
20130801|2013-06-26 23:00,27,98.15,98.15,98.15,98.15,1
20130801|2013-06-27 00:00,27,98.225,98.225,98.225,98.225,5
20130801|2013-06-27 00:30,27,98.225,98.225,98.225,98.225,1
20130801|2013-06-27 01:00,27,98.15,98.15,98.125,98.125,3
20130801|2013-06-27 01:30,27,98.125,98.125,98.1,98.1,10
20130801|2013-06-27 02:00,27,98.1,98.1,98.1,98.1,2
20130801|2013-06-27 02:30,27,98.1,98.1,98.1,98.1,1
20130801|2013-06-27 03:00,27,98.1,98.275,98.1,98.275,16
20130801|2013-06-27 03:30,27,98.275,98.325,98.275,98.325,36
20130801|2013-06-27 04:00,27,98.325,98.375,98.325,98.35,49
20130801|2013-06-27 04:30,27,98.3,98.4,98.3,98.4,73
20130801|2013-06-27 05:00,27,98.375,98.375,98.35,98.35,10
20130801|2013-06-27 05:30,27,98.3,98.3,98.3,98.3,1
20130801|2013-06-27 06:00,27,98.35,98.4,98.35,98.35,22
20130801|2013-06-27 06:30,27,98.375,98.725,98.375,98.6,254
20130801|2013-06-27 07:00,27,98.6,98.6,98.425,98.45,92
20130801|2013-06-27 07:30,27,98.45,98.5,98.35,98.35,75
20130801|2013-06-27 08:00,27,98.375,98.625,98.35,98.625,94
20130801|2013-06-27 08:30,27,98.625,98.825,98.6,98.7,721
20130801|2013-06-27 09:00,27,98.75,99.1,98.6,98.675,2812
20130801|2013-06-27 09:30,27,98.7,98.95,98.7,98.825,1002
20130801|2013-06-27 10:00,27,98.825,98.9,98.725,98.775,786
20130801|2013-06-27 10:30,27,98.775,98.8,98.525,98.675,807
20130801|2013-06-27 11:00,27,98.675,98.775,98.575,98.6,628
20130801|2013-06-27 11:30,27,98.6,98.8,98.6,98.8,550
20130801|2013-06-27 12:00,27,98.8,98.875,98.7,98.8,666
20130801|2013-06-27 12:30,27,98.825,99.8,98.8,99.5,5653
20130801|2013-06-27 13:00,27,99.5,99.65,99.45,99.65,788
20130801|2013-06-27 13:30,27,99.675,99.85,99.525,99.775,315
20130801|2013-06-27 14:00,27,99.7,99.775,99.7,99.7,36
20130801|2013-06-27 14:30,27,99.7,99.75,99.525,99.6,95
20130801|2013-06-27 15:00,27,99.55,99.65,98.65,99.125,600
20130801|2013-06-27 15:30,27,99.15,99.325,99.15,99.225,54
20130801|2013-06-27 17:00,28,99.4,99.475,99.1,99.1,117
20130801|2013-06-27 17:30,28,99.075,99.2,99.075,99.125,10
20130801|2013-06-27 18:00,28,99.2,99.25,99.1,99.15,13
20130801|2013-06-27 18:30,28,99.225,99.225,99.225,99.225,2
20130801|2013-06-27 19:00,28,99.25,99.3,99.25,99.3,4
20130801|2013-06-27 19:30,28,99.25,99.25,99.1,99.225,9
20130801|2013-06-27 20:00,28,99.15,99.25,99.15,99.25,4
20130801|2013-06-27 20:30,28,99.25,99.25,99.25,99.25,7
20130801|2013-06-27 21:00,28,99.175,99.225,99.175,99.2,3
20130801|2013-06-27 22:00,28,99.2,99.2,99.2,99.2,5
20130801|2013-06-27 22:30,28,99.2,99.225,99.15,99.15,7
20130801|2013-06-27 23:00,28,99.2,99.2,99.2,99.2,1
20130801|2013-06-27 23:30,28,99.225,99.225,99.225,99.225,4
20130801|2013-06-28 00:00,28,99.225,99.225,99.2,99.2,3
20130801|2013-06-28 00:30,28,99.225,99.25,99.225,99.25,2
20130801|2013-06-28 01:00,28,99.25,99.25,99.25,99.25,2
20130801|2013-06-28 01:30,28,99.25,99.3,99.125,99.125,24
20130801|2013-06-28 02:00,28,99.125,99.125,99.125,99.125,1
20130801|2013-06-28 02:30,28,99.125,99.225,99.125,99.225,4
20130801|2013-06-28 03:00,28,99.125,99.375,99.125,99.375,42
20130801|2013-06-28 03:30,28,99.375,99.425,99.125,99.425,26
20130801|2013-06-28 04:00,28,99.425,99.45,99.425,99.45,36
20130801|2013-06-28 04:30,28,99.45,99.45,99.275,99.275,21
20130801|2013-06-28 05:00,28,99.325,99.35,99.325,99.35,6
20130801|2013-06-28 05:30,28,99.25,99.25,99.25,99.25,1
20130801|2013-06-28 06:00,28,99.325,99.4,99.325,99.375,13
20130801|2013-06-28 06:30,28,99.35,99.45,99.35,99.375,23
20130801|2013-06-28 07:00,28,99.35,99.45,99.35,99.45,40
20130801|2013-06-28 07:30,28,99.45,99.45,99.3,99.3,118
20130801|2013-06-28 08:00,28,99.3,99.725,99.3,99.65,704
20130801|2013-06-28 08:30,28,99.65,99.65,99.5,99.525,466
20130801|2013-06-28 09:00,28,99.525,99.675,99.3,99.3,2274
20130801|2013-06-28 09:30,28,99.325,99.375,98.575,98.8,2572
20130801|2013-06-28 10:00,28,98.8,98.875,98.275,98.4,2273
20130801|2013-06-28 10:30,28,98.4,98.4,97.75,97.8,2348
20130801|2013-06-28 11:00,28,97.8,98.05,97.625,97.775,2165
20130801|2013-06-28 11:30,28,97.75,98.1,97.675,97.925,915
20130801|2013-06-28 12:00,28,97.95,98.025,97.725,97.75,895
20130801|2013-06-28 12:30,28,97.75,97.85,97.4,97.55,3196
20130801|2013-06-28 13:00,28,97.55,97.925,97.55,97.6,690
20130801|2013-06-28 13:30,28,97.725,97.775,97.625,97.7,73
20130801|2013-07-01 09:00,1,97.65,98.475,97.65,98.2,3884
20130801|2013-07-01 09:30,1,98.2,98.3,97.075,97.5,3678
20130801|2013-07-01 10:00,1,97.5,97.675,96.95,97.55,2438
20130801|2013-07-01 10:30,1,97.525,97.6,97.45,97.5,1276
20130801|2013-07-01 11:00,1,97.5,97.575,97.35,97.425,1301
20130801|2013-07-01 11:30,1,97.4,97.525,97.35,97.375,866
20130801|2013-07-01 12:00,1,97.35,97.375,97.1,97.275,829
20130801|2013-07-01 12:30,1,97.275,97.275,96.75,97.05,2838
20130801|2013-07-01 13:00,1,97.05,97.125,96.775,96.875,718
20130801|2013-07-01 13:30,1,96.875,97.075,96.875,97,179
20130801|2013-07-01 14:00,1,97.075,97.075,97,97,6
20130801|2013-07-01 14:30,1,97,97.05,96.8,96.8,105
20130801|2013-07-01 15:00,1,96.8,96.975,96.775,96.95,57
20130801|2013-07-01 15:30,1,96.9,96.95,96.825,96.85,12
20130801|2013-07-01 17:00,2,96.9,96.925,96.85,96.9,54
20130801|2013-07-01 17:30,2,96.9,96.925,96.9,96.925,8
20130801|2013-07-01 18:00,2,96.9,96.9,96.85,96.85,13
20130801|2013-07-01 18:30,2,96.85,96.875,96.725,96.725,40
20130801|2013-07-01 19:00,2,96.7,96.7,96.525,96.675,108
20130801|2013-07-01 19:30,2,96.65,96.7,96.6,96.65,11
20130801|2013-07-01 20:00,2,96.65,96.675,96.55,96.55,33
20130801|2013-07-01 20:30,2,96.55,96.55,96.5,96.525,30
20130801|2013-07-01 21:00,2,96.525,96.6,96.525,96.55,42
20130801|2013-07-01 21:30,2,96.55,96.55,96.55,96.55,25
20130801|2013-07-01 22:00,2,96.55,96.575,96.55,96.55,11
20130801|2013-07-01 22:30,2,96.6,96.65,96.575,96.65,10
20130801|2013-07-01 23:00,2,96.625,96.65,96.625,96.65,4
20130801|2013-07-01 23:30,2,96.65,96.675,96.65,96.675,2
20130801|2013-07-02 00:00,2,96.65,96.7,96.65,96.7,6
20130801|2013-07-02 00:30,2,96.675,96.675,96.675,96.675,1
20130801|2013-07-02 01:00,2,96.675,96.7,96.65,96.675,5
20130801|2013-07-02 01:30,2,96.7,96.7,96.65,96.65,28
20130801|2013-07-02 02:00,2,96.625,96.625,96.625,96.625,7
20130801|2013-07-02 02:30,2,96.625,96.7,96.625,96.65,13
20130801|2013-07-02 03:00,2,96.65,96.65,96.65,96.65,6
20130801|2013-07-02 03:30,2,96.65,96.7,96.65,96.7,6
20130801|2013-07-02 04:00,2,96.65,96.65,96.65,96.65,1
20130801|2013-07-02 04:30,2,96.65,96.7,96.65,96.7,2
20130801|2013-07-02 05:00,2,96.725,96.725,96.7,96.7,4
20130801|2013-07-02 05:30,2,96.725,96.725,96.725,96.725,1
20130801|2013-07-02 06:00,2,96.7,96.725,96.7,96.725,4
20130801|2013-07-02 06:30,2,96.725,96.875,96.725,96.875,58
20130801|2013-07-02 07:00,2,96.875,96.875,96.825,96.825,17
20130801|2013-07-02 07:30,2,96.8,96.8,96.675,96.7,31
20130801|2013-07-02 08:00,2,96.7,96.975,96.7,96.95,231
20130801|2013-07-02 08:30,2,96.95,97.2,96.775,96.9,617
20130801|2013-07-02 09:00,2,96.9,97.1,96.65,96.75,1631
20130801|2013-07-02 09:30,2,96.725,96.975,96.7,96.875,859
20130801|2013-07-02 10:00,2,96.875,96.975,96.375,96.525,1602
20130801|2013-07-02 10:30,2,96.525,96.55,96.3,96.4,1644
20130801|2013-07-02 11:00,2,96.4,96.4,96,96.25,4181
20130801|2013-07-02 11:30,2,96.25,96.725,96.225,96.6,1199
20130801|2013-07-02 12:00,2,96.575,96.625,96.475,96.6,584
20130801|2013-07-02 12:30,2,96.6,96.675,96.425,96.65,1861
20130801|2013-07-02 13:00,2,96.675,96.7,96.575,96.675,650
20130801|2013-07-02 13:30,2,96.65,96.675,96.55,96.675,67
20130801|2013-07-02 14:00,2,96.575,96.6,96.5,96.5,61
20130801|2013-07-02 14:30,2,96.475,96.6,96.45,96.475,74
20130801|2013-07-02 15:00,2,96.55,96.575,96.375,96.4,404
20130801|2013-07-02 15:30,2,96.375,96.425,96.3,96.35,81
20130801|2013-07-02 17:00,3,96.35,96.4,96.275,96.35,11
20130801|2013-07-02 17:30,3,96.275,96.275,96.175,96.25,19
20130801|2013-07-02 18:00,3,96.25,96.25,96.2,96.2,7
20130801|2013-07-02 18:30,3,96.225,96.225,96.225,96.225,2
20130801|2013-07-02 19:00,3,96.25,96.25,96.25,96.25,1
20130801|2013-07-02 19:30,3,96.25,96.275,96.25,96.275,10
20130801|2013-07-02 20:00,3,96.275,96.275,96.25,96.25,5
20130801|2013-07-02 20:30,3,96.3,96.3,96.25,96.275,10
20130801|2013-07-02 21:00,3,96.275,96.35,96.275,96.3,33
20130801|2013-07-02 21:30,3,96.375,96.375,96.275,96.275,8
20130801|2013-07-02 22:00,3,96.325,96.325,96.25,96.25,11
20130801|2013-07-02 22:30,3,96.275,96.3,96.25,96.25,45
20130801|2013-07-02 23:00,3,96.275,96.275,96.275,96.275,7
20130801|2013-07-02 23:30,3,96.3,96.3,96.3,96.3,2
20130801|2013-07-03 00:00,3,96.3,96.325,96.275,96.275,7
20130801|2013-07-03 00:30,3,96.275,96.275,96.275,96.275,2
20130801|2013-07-03 01:00,3,96.275,96.275,96.275,96.275,1
20130801|2013-07-03 01:30,3,96.275,96.275,96.275,96.275,1
20130801|2013-07-03 02:00,3,96.25,96.25,96.25,96.25,5
20130801|2013-07-03 02:30,3,96.3,96.325,96.225,96.25,36
20130801|2013-07-03 03:00,3,96.25,96.275,96.225,96.225,59
20130801|2013-07-03 03:30,3,96.25,96.25,96.25,96.25,1
20130801|2013-07-03 04:00,3,96.275,96.275,96.275,96.275,1
20130801|2013-07-03 05:00,3,96.325,96.35,96.325,96.325,16
20130801|2013-07-03 05:30,3,96.325,96.375,96.275,96.3,25
20130801|2013-07-03 06:00,3,96.275,96.35,96.25,96.35,13
20130801|2013-07-03 06:30,3,96.25,96.275,96.175,96.175,103
20130801|2013-07-03 07:00,3,96.225,96.35,96.225,96.35,69
20130801|2013-07-03 07:30,3,96.25,96.425,96.175,96.4,92
20130801|2013-07-03 08:00,3,96.375,96.6,96.275,96.55,273
20130801|2013-07-03 08:30,3,96.55,97.05,96.525,97,1087
20130801|2013-07-03 09:00,3,96.975,97.45,96.925,97.3,3507
20130801|2013-07-03 09:30,3,97.325,97.425,97.1,97.2,1014
20130801|2013-07-03 10:00,3,97.225,97.375,97.075,97.175,1431
20130801|2013-07-03 10:30,3,97.175,97.175,96.925,96.925,1738
20130801|2013-07-03 11:00,3,96.9,96.975,96.85,96.875,509
20130801|2013-07-03 11:30,3,96.875,97,96.625,96.9,2354
20130801|2013-07-03 12:00,3,96.875,96.925,96.6,96.6,615
20130801|2013-07-05 09:00,5,96.875,97.425,96.6,97.35,2467
20130801|2013-07-05 09:30,5,97.375,97.4,97.075,97.25,804
20130801|2013-07-05 10:00,5,97.25,97.325,97.125,97.25,868
20130801|2013-07-05 10:30,5,97.3,97.525,97.2,97.3,1151
20130801|2013-07-05 11:00,5,97.3,97.5,97.275,97.475,487
20130801|2013-07-05 11:30,5,97.475,97.55,97.375,97.45,581
20130801|2013-07-05 12:00,5,97.475,97.75,97.425,97.525,1127
20130801|2013-07-05 12:30,5,97.525,97.7,97.475,97.675,1888
20130801|2013-07-05 13:00,5,97.675,97.725,97.65,97.725,942
20130801|2013-07-05 13:30,5,97.725,97.825,97.725,97.725,135
20130801|2013-07-08 09:00,8,97.85,97.925,97.175,97.325,3180
20130801|2013-07-08 09:30,8,97.375,97.45,96.825,97.025,2288
20130801|2013-07-08 10:00,8,97,97.1,96.775,96.8,1431
20130801|2013-07-08 10:30,8,96.8,96.825,95.7,95.875,3583
20130801|2013-07-08 11:00,8,95.85,96.05,95.65,95.875,2541
20130801|2013-07-08 11:30,8,95.875,95.875,95.4,95.725,1699
20130801|2013-07-08 12:00,8,95.7,95.825,95.575,95.575,844
20130801|2013-07-08 12:30,8,95.6,95.9,95.5,95.525,1839
20130801|2013-07-08 13:00,8,95.525,95.675,95.5,95.55,806
20130801|2013-07-08 13:30,8,95.55,95.6,95.5,95.5,43
20130801|2013-07-08 14:00,8,95.5,95.5,95.45,95.475,111
20130801|2013-07-08 14:30,8,95.45,95.65,95.425,95.65,257
20130801|2013-07-08 15:00,8,95.6,95.75,95.55,95.7,312
20130801|2013-07-08 15:30,8,95.625,95.625,95.55,95.625,47
20130801|2013-07-08 17:00,9,95.55,95.625,95.3,95.325,149
20130801|2013-07-08 17:30,9,95.325,95.425,95.325,95.375,18
20130801|2013-07-08 18:00,9,95.375,95.525,95.35,95.35,15
20130801|2013-07-08 18:30,9,95.4,95.4,95.4,95.4,3
20130801|2013-07-08 19:00,9,95.425,95.475,95.425,95.475,6
20130801|2013-07-08 19:30,9,95.5,95.525,95.475,95.525,7
20130801|2013-07-08 20:00,9,95.525,95.725,95.525,95.725,51
20130801|2013-07-08 20:30,9,95.75,95.825,95.675,95.825,119
20130801|2013-07-08 21:00,9,95.825,95.825,95.675,95.675,67
20130801|2013-07-08 22:00,9,95.675,95.775,95.625,95.775,12
20130801|2013-07-08 22:30,9,95.775,95.775,95.65,95.65,5
20130801|2013-07-08 23:00,9,95.65,95.65,95.5,95.575,12
20130801|2013-07-08 23:30,9,95.75,95.75,95.75,95.75,1
20130801|2013-07-09 00:30,9,95.65,95.675,95.65,95.675,2
20130801|2013-07-09 01:00,9,95.65,95.725,95.575,95.575,26
20130801|2013-07-09 03:00,9,95.6,95.6,95.575,95.575,3
20130801|2013-07-09 03:30,9,95.625,95.625,95.575,95.575,5
20130801|2013-07-09 04:00,9,95.6,95.675,95.6,95.65,62
20130801|2013-07-09 04:30,9,95.675,95.675,95.65,95.65,4
20130801|2013-07-09 05:00,9,95.65,95.675,95.65,95.675,5
20130801|2013-07-09 05:30,9,95.65,95.65,95.65,95.65,4
20130801|2013-07-09 06:00,9,95.675,95.75,95.675,95.75,21
20130801|2013-07-09 06:30,9,95.725,95.875,95.7,95.85,56
20130801|2013-07-09 07:00,9,95.85,95.85,95.775,95.8,23
20130801|2013-07-09 07:30,9,95.825,95.925,95.625,95.65,231
20130801|2013-07-09 08:00,9,95.625,95.825,95.575,95.625,361
20130801|2013-07-09 08:30,9,95.65,95.85,95.575,95.65,344
20130801|2013-07-09 09:00,9,95.65,95.7,94.925,95.05,3170
20130801|2013-07-09 09:30,9,95.05,95.525,95,95.425,1895
20130801|2013-07-09 10:00,9,95.425,95.75,95.325,95.475,1146
20130801|2013-07-09 10:30,9,95.475,95.55,95.325,95.5,640
20130801|2013-07-09 11:00,9,95.5,95.6,95.35,95.45,723
20130801|2013-07-09 11:30,9,95.475,95.475,95.325,95.35,541
20130801|2013-07-09 12:00,9,95.4,95.4,95.025,95.125,1251
20130801|2013-07-09 12:30,9,95.125,95.3,95.025,95.175,1612
20130801|2013-07-09 13:00,9,95.175,95.375,95.175,95.25,703
20130801|2013-07-09 13:30,9,95.25,95.275,95.175,95.275,70
20130801|2013-07-09 14:00,9,95.275,95.275,95.125,95.2,32
20130801|2013-07-09 14:30,9,95.25,95.375,95.075,95.25,159
20130801|2013-07-09 15:00,9,95.35,95.35,95.2,95.3,111
20130801|2013-07-09 15:30,9,95.3,95.325,95.15,95.2,34
20130801|2013-07-09 17:00,10,95.175,95.2,95.15,95.175,11
20130801|2013-07-09 17:30,10,95.15,95.2,95.15,95.2,8
20130801|2013-07-09 18:00,10,95.2,95.225,95.075,95.075,14
20130801|2013-07-09 18:30,10,95.1,95.2,95.1,95.125,4
20130801|2013-07-09 19:00,10,95.125,95.125,95.125,95.125,1
20130801|2013-07-09 19:30,10,95.15,95.175,95.15,95.175,12
20130801|2013-07-09 20:00,10,95.2,95.2,95.2,95.2,1
20130801|2013-07-09 20:30,10,95.2,95.2,95.2,95.2,1
20130801|2013-07-09 21:00,10,95.175,95.175,95.15,95.175,6
20130801|2013-07-09 21:30,10,95.15,95.225,95.15,95.225,13
20130801|2013-07-09 22:00,10,95.225,95.3,95.225,95.25,59
20130801|2013-07-09 22:30,10,95.275,95.3,95.25,95.3,24
20130801|2013-07-09 23:00,10,95.3,95.3,95.3,95.3,33
20130801|2013-07-10 00:00,10,95.3,95.3,95.25,95.3,9
20130801|2013-07-10 00:30,10,95.3,95.35,95.3,95.35,8
20130801|2013-07-10 01:00,10,95.35,95.35,95.35,95.35,1
20130801|2013-07-10 01:30,10,95.3,95.35,95.25,95.25,7
20130801|2013-07-10 03:00,10,95.275,95.3,95.275,95.3,4
20130801|2013-07-10 03:30,10,95.325,95.325,95.2,95.2,9
20130801|2013-07-10 04:00,10,95.25,95.25,95.2,95.2,4
20130801|2013-07-10 04:30,10,95.325,95.325,95.325,95.325,6
20130801|2013-07-10 05:30,10,95.35,95.35,95.325,95.325,9
20130801|2013-07-10 06:00,10,95.325,95.325,95.25,95.325,18
20130801|2013-07-10 06:30,10,95.275,95.3,95.25,95.25,15
20130801|2013-07-10 07:00,10,95.25,95.275,95.175,95.25,89
20130801|2013-07-10 07:30,10,95.3,95.6,95.3,95.6,252
20130801|2013-07-10 08:00,10,95.6,95.7,95.55,95.7,251
20130801|2013-07-10 08:30,10,95.7,95.825,95.575,95.6,382
20130801|2013-07-10 09:00,10,95.6,96.375,95.55,96.35,3716
20130801|2013-07-10 09:30,10,96.325,96.625,96.2,96.25,1902
20130801|2013-07-10 10:00,10,96.275,96.4,95.8,95.95,1851
20130801|2013-07-10 10:30,10,95.925,95.925,95.525,95.775,981
20130801|2013-07-10 11:00,10,95.8,95.8,95.625,95.75,616
20130801|2013-07-10 11:30,10,95.725,95.875,95.7,95.85,637
20130801|2013-07-10 12:00,10,95.875,95.875,95.7,95.825,428
20130801|2013-07-10 12:30,10,95.85,95.95,95.675,95.675,1626
20130801|2013-07-10 13:00,10,95.675,95.9,95.675,95.825,786
20130801|2013-07-10 13:30,10,95.825,95.9,95.75,95.825,70
20130801|2013-07-10 14:00,10,95.825,95.925,95.825,95.85,21
20130801|2013-07-10 14:30,10,95.9,96.2,95.875,96.2,391
20130801|2013-07-10 15:00,10,96.175,96.2,95.65,95.65,352
20130801|2013-07-10 15:30,10,95.55,95.7,95.55,95.7,148
20130801|2013-07-10 17:00,11,95.6,95.85,95.575,95.625,27
20130801|2013-07-10 17:30,11,95.625,95.65,95.625,95.65,9
20130801|2013-07-10 18:00,11,95.65,95.65,95.575,95.575,5
20130801|2013-07-10 18:30,11,95.575,95.6,95.55,95.6,16
20130801|2013-07-10 19:30,11,95.6,95.65,95.6,95.6,13
20130801|2013-07-10 20:00,11,95.625,95.675,95.6,95.6,6
20130801|2013-07-10 20:30,11,95.6,95.6,95.6,95.6,1
20130801|2013-07-10 21:00,11,95.6,95.6,95.5,95.6,37
20130801|2013-07-10 21:30,11,95.525,95.65,95.525,95.625,12
20130801|2013-07-10 22:00,11,95.65,95.7,95.65,95.7,9
20130801|2013-07-10 22:30,11,95.725,95.75,95.7,95.7,9
20130801|2013-07-10 23:00,11,95.625,95.625,95.625,95.625,1
20130801|2013-07-10 23:30,11,95.65,95.65,95.65,95.65,2
20130801|2013-07-11 00:00,11,95.75,95.85,95.65,95.65,13
20130801|2013-07-11 01:30,11,95.65,95.775,95.65,95.775,2
20130801|2013-07-11 02:00,11,95.775,95.85,95.775,95.85,4
20130801|2013-07-11 02:30,11,95.65,95.65,95.625,95.65,4
20130801|2013-07-11 03:00,11,95.625,95.65,95.625,95.65,16
20130801|2013-07-11 03:30,11,95.625,95.625,95.5,95.5,65
20130801|2013-07-11 04:00,11,95.525,95.575,95.5,95.5,11
20130801|2013-07-11 04:30,11,95.55,95.55,95.55,95.55,1
20130801|2013-07-11 05:30,11,95.55,95.55,95.55,95.55,7
20130801|2013-07-11 06:00,11,95.55,95.625,95.55,95.625,6
20130801|2013-07-11 06:30,11,95.625,95.7,95.6,95.625,32
20130801|2013-07-11 07:00,11,95.675,95.775,95.675,95.775,34
20130801|2013-07-11 07:30,11,95.675,95.7,95.525,95.6,41
20130801|2013-07-11 08:00,11,95.55,95.825,95.55,95.775,77
20130801|2013-07-11 08:30,11,95.8,95.85,95.75,95.75,245
20130801|2013-07-11 09:00,11,95.775,95.8,95.475,95.575,1583
20130801|2013-07-11 09:30,11,95.6,95.8,95.45,95.675,1111
20130801|2013-07-11 10:00,11,95.675,95.75,95.525,95.625,763
20130801|2013-07-11 10:30,11,95.65,95.7,95.525,95.525,279
20130801|2013-07-11 11:00,11,95.525,95.55,95.35,95.475,438
20130801|2013-07-11 11:30,11,95.475,95.575,95.45,95.55,190
20130801|2013-07-11 12:00,11,95.6,95.6,95.325,95.325,293
20130801|2013-07-11 12:30,11,95.3,95.5,95.25,95.3,1195
20130801|2013-07-11 13:00,11,95.3,95.7,95.3,95.625,661
20130801|2013-07-11 13:30,11,95.625,95.65,95.475,95.525,50
20130801|2013-07-11 14:00,11,95.525,95.525,95.525,95.525,2
20130801|2013-07-11 14:30,11,95.475,95.475,95.2,95.2,175
20130801|2013-07-11 15:00,11,95.275,95.45,95.2,95.225,79
20130801|2013-07-11 15:30,11,95.275,95.275,95.175,95.2,23
20130801|2013-07-11 17:00,12,95.175,95.225,95.15,95.15,36
20130801|2013-07-11 17:30,12,95.15,95.15,95.1,95.1,6
20130801|2013-07-11 18:00,12,95.1,95.1,94.775,94.9,244
20130801|2013-07-11 18:30,12,94.95,95.1,94.925,94.925,19
20130801|2013-07-11 19:00,12,94.9,95,94.9,95,15
20130801|2013-07-11 19:30,12,94.9,94.9,94.9,94.9,1
20130801|2013-07-11 20:00,12,94.9,94.95,94.9,94.9,44
20130801|2013-07-11 20:30,12,94.9,94.975,94.9,94.9,13
20130801|2013-07-11 21:00,12,94.925,94.925,94.925,94.925,2
20130801|2013-07-11 21:30,12,94.95,94.975,94.95,94.975,2
20130801|2013-07-11 22:00,12,94.975,95.025,94.975,95,10
20130801|2013-07-11 22:30,12,95,95,95,95,1
20130801|2013-07-11 23:00,12,94.975,94.975,94.975,94.975,3
20130801|2013-07-11 23:30,12,94.95,94.95,94.95,94.95,1
20130801|2013-07-12 00:00,12,94.95,94.975,94.95,94.975,3
20130801|2013-07-12 00:30,12,94.975,95,94.975,94.975,12
20130801|2013-07-12 01:30,12,94.975,94.975,94.95,94.95,7
20130801|2013-07-12 02:00,12,94.95,95.025,94.925,95.025,11
20130801|2013-07-12 02:30,12,95.025,95.025,95.025,95.025,1
20130801|2013-07-12 04:00,12,94.925,94.925,94.9,94.925,14
20130801|2013-07-12 04:30,12,94.925,94.925,94.9,94.9,2
20130801|2013-07-12 05:00,12,95,95.025,95,95.025,11
20130801|2013-07-12 05:30,12,95.025,95.05,95.025,95.05,16
20130801|2013-07-12 06:00,12,95.025,95.1,95.025,95.075,31
20130801|2013-07-12 06:30,12,95.025,95.025,94.925,94.975,32
20130801|2013-07-12 07:00,12,94.975,94.975,94.95,94.975,11
20130801|2013-07-12 07:30,12,94.975,95,94.875,94.9,71
20130801|2013-07-12 08:00,12,94.925,95.125,94.925,95,196
20130801|2013-07-12 08:30,12,95.05,95.1,94.925,94.925,324
20130801|2013-07-12 09:00,12,95,95,94.4,94.775,3708
20130801|2013-07-12 09:30,12,94.775,94.825,94.475,94.7,1202
20130801|2013-07-12 10:00,12,94.7,94.8,94.6,94.775,606
20130801|2013-07-12 10:30,12,94.775,94.85,94.65,94.725,628
20130801|2013-07-12 11:00,12,94.75,94.825,94.6,94.775,591
20130801|2013-07-12 11:30,12,94.75,94.875,94.675,94.75,1136
20130801|2013-07-12 12:00,12,94.75,94.875,94.625,94.75,710
20130801|2013-07-12 12:30,12,94.775,94.975,94.75,94.925,1623
20130801|2013-07-12 13:00,12,94.925,95.175,94.9,95.05,1206
20130801|2013-07-12 13:30,12,95.075,95.125,94.975,95.125,83
20130801|2013-07-15 09:00,15,95.35,96.5,95.325,96.2,3953
20130801|2013-07-15 09:30,15,96.175,96.45,95.95,96.075,1991
20130801|2013-07-15 10:00,15,96.075,96.1,95.95,96.025,779
20130801|2013-07-15 10:30,15,96,96,95.75,95.8,977
20130801|2013-07-15 11:00,15,95.8,95.875,95.75,95.85,631
20130801|2013-07-15 11:30,15,95.875,95.875,95.7,95.8,568
20130801|2013-07-15 12:00,15,95.775,95.775,95.45,95.55,997
20130801|2013-07-15 12:30,15,95.55,95.75,95.475,95.55,1103
20130801|2013-07-15 13:00,15,95.55,95.675,95.5,95.675,353
20130801|2013-07-15 13:30,15,95.625,95.65,95.6,95.625,18
20130801|2013-07-15 14:00,15,95.575,95.625,95.525,95.6,66
20130801|2013-07-15 14:30,15,95.6,95.65,95.5,95.5,60
20130801|2013-07-15 15:00,15,95.6,95.6,95.425,95.425,67
20130801|2013-07-15 15:30,15,95.45,95.5,95.4,95.425,104
20130801|2013-07-15 17:00,16,95.425,95.475,95.3,95.425,70
20130801|2013-07-15 17:30,16,95.5,95.525,95.5,95.525,3
20130801|2013-07-15 18:00,16,95.525,95.675,95.525,95.55,27
20130801|2013-07-15 18:30,16,95.525,95.55,95.525,95.55,25
20130801|2013-07-15 19:00,16,95.55,95.625,95.55,95.625,28
20130801|2013-07-15 19:30,16,95.65,95.65,95.65,95.65,13
20130801|2013-07-15 20:00,16,95.6,95.6,95.6,95.6,6
20130801|2013-07-15 20:30,16,95.55,95.55,95.525,95.525,7
20130801|2013-07-15 21:30,16,95.575,95.575,95.575,95.575,2
20130801|2013-07-15 22:00,16,95.575,95.575,95.575,95.575,1
20130801|2013-07-15 22:30,16,95.575,95.575,95.575,95.575,1
20130801|2013-07-15 23:00,16,95.55,95.575,95.55,95.575,3
20130801|2013-07-15 23:30,16,95.55,95.55,95.525,95.55,4
20130801|2013-07-16 00:00,16,95.625,95.65,95.625,95.65,7
20130801|2013-07-16 00:30,16,95.65,95.675,95.65,95.675,2
20130801|2013-07-16 01:00,16,95.65,95.675,95.65,95.675,4
20130801|2013-07-16 02:30,16,95.675,95.7,95.675,95.7,2
20130801|2013-07-16 04:00,16,95.65,95.65,95.65,95.65,1
20130801|2013-07-16 04:30,16,95.675,95.7,95.675,95.7,19
20130801|2013-07-16 05:00,16,95.725,95.8,95.725,95.8,23
20130801|2013-07-16 05:30,16,95.775,95.775,95.775,95.775,1
20130801|2013-07-16 06:00,16,95.8,95.8,95.8,95.8,7
20130801|2013-07-16 06:30,16,95.8,95.9,95.8,95.875,41
20130801|2013-07-16 07:00,16,95.875,95.975,95.775,95.8,100
20130801|2013-07-16 07:30,16,95.825,95.9,95.825,95.825,82
20130801|2013-07-16 08:00,16,95.8,95.85,95.525,95.55,122
20130801|2013-07-16 08:30,16,95.55,95.65,95.3,95.475,405
20130801|2013-07-16 09:00,16,95.5,96.025,95.3,95.85,3033
20130801|2013-07-16 09:30,16,95.875,96.075,95.55,95.875,1934
20130801|2013-07-16 10:00,16,95.875,96.075,95.7,95.775,1116
20130801|2013-07-16 10:30,16,95.75,96,95.75,95.875,614
20130801|2013-07-16 11:00,16,95.825,96,95.75,95.85,461
20130801|2013-07-16 11:30,16,95.825,95.9,95.775,95.9,167
20130801|2013-07-16 12:00,16,95.925,96.075,95.9,96.075,488
20130801|2013-07-16 12:30,16,96.075,96.7,96.05,96.3,2203
20130801|2013-07-16 13:00,16,96.3,96.375,96.225,96.3,291
20130801|2013-07-16 13:30,16,96.325,96.475,96.3,96.35,118
20130801|2013-07-16 14:00,16,96.375,96.45,96.325,96.325,14
20130801|2013-07-16 14:30,16,96.35,96.375,96.35,96.375,10
20130801|2013-07-16 15:00,16,96.375,96.375,96.125,96.125,84
20130801|2013-07-16 15:30,16,96.2,96.4,96.175,96.375,119
20130801|2013-07-16 17:00,17,96.35,96.375,96.1,96.1,59
20130801|2013-07-16 17:30,17,96.15,96.2,96.15,96.2,2
20130801|2013-07-16 18:00,17,96.2,96.25,96.2,96.25,16
20130801|2013-07-16 18:30,17,96.25,96.25,96.25,96.25,2
20130801|2013-07-16 19:00,17,96.25,96.25,96.2,96.2,8
20130801|2013-07-16 19:30,17,96.25,96.675,96.225,96.475,82
20130801|2013-07-16 20:00,17,96.475,96.6,96.3,96.3,12
20130801|2013-07-16 20:30,17,96.325,96.325,96.325,96.325,5
20130801|2013-07-16 21:00,17,96.425,96.475,96.425,96.475,2
20130801|2013-07-16 21:30,17,96.475,96.475,96.375,96.375,7
20130801|2013-07-16 22:00,17,96.325,96.325,96.325,96.325,4
20130801|2013-07-16 22:30,17,96.325,96.375,96.325,96.375,15
20130801|2013-07-16 23:00,17,96.375,96.375,96.375,96.375,1
20130801|2013-07-16 23:30,17,96.375,96.4,96.3,96.3,30
20130801|2013-07-17 02:00,17,96.3,96.3,96.3,96.3,1
20130801|2013-07-17 02:30,17,96.425,96.425,96.425,96.425,4
20130801|2013-07-17 04:00,17,96.425,96.425,96.425,96.425,1
20130801|2013-07-17 05:00,17,96.375,96.375,96.375,96.375,1
20130801|2013-07-17 05:30,17,96.425,96.425,96.4,96.425,3
20130801|2013-07-17 06:00,17,96.475,96.475,96.425,96.425,9
20130801|2013-07-17 06:30,17,96.45,96.475,96.45,96.475,8
20130801|2013-07-17 07:00,17,96.425,96.5,96.35,96.35,41
20130801|2013-07-17 07:30,17,96.35,96.35,96.3,96.325,38
20130801|2013-07-17 08:00,17,96.3,96.3,96.15,96.175,118
20130801|2013-07-17 08:30,17,96.175,96.2,96.075,96.15,161
20130801|2013-07-17 09:00,17,96.125,96.3,95.85,95.9,1096
20130801|2013-07-17 09:30,17,95.9,96,95.7,95.95,1460
20130801|2013-07-17 10:00,17,95.95,95.975,95.525,95.875,1730
20130801|2013-07-17 10:30,17,95.875,95.925,95.8,95.875,276
20130801|2013-07-17 11:00,17,95.875,95.95,95.825,95.875,242
20130801|2013-07-17 11:30,17,95.875,96.025,95.875,96,265
20130801|2013-07-17 12:00,17,96,96.05,95.95,95.975,290
20130801|2013-07-17 12:30,17,95.95,96.15,95.8,95.85,931
20130801|2013-07-17 13:00,17,95.85,96.05,95.825,96.025,469
20130801|2013-07-17 13:30,17,96,96.075,95.975,95.975,25
20130801|2013-07-17 14:00,17,95.95,96.025,95.95,96,20
20130801|2013-07-17 14:30,17,96,96,95.925,95.925,23
20130801|2013-07-17 15:00,17,95.95,96.05,95.95,96.05,142
20130801|2013-07-17 15:30,17,96.075,96.1,96.025,96.025,51
20130801|2013-07-17 17:00,18,96.125,96.2,96,96.125,43
20130801|2013-07-17 17:30,18,96.075,96.175,96.075,96.175,8
20130801|2013-07-17 18:00,18,96.15,96.15,96.075,96.1,8
20130801|2013-07-17 18:30,18,96.075,96.075,96.025,96.025,5
20130801|2013-07-17 19:00,18,96.025,96.05,96,96,5
20130801|2013-07-17 19:30,18,96,96,96,96,1
20130801|2013-07-17 20:00,18,96,96,95.975,96,9
20130801|2013-07-17 20:30,18,95.975,96,95.975,96,22
20130801|2013-07-17 21:00,18,95.95,95.95,95.95,95.95,25
20130801|2013-07-18 00:00,18,96.075,96.075,96.075,96.075,1
20130801|2013-07-18 00:30,18,96.025,96.025,96.025,96.025,1
20130801|2013-07-18 01:30,18,96.05,96.05,96.05,96.05,1
20130801|2013-07-18 04:00,18,96.05,96.05,96.05,96.05,3
20130801|2013-07-18 04:30,18,96.025,96.025,96.025,96.025,2
20130801|2013-07-18 05:00,18,96.1,96.1,96.075,96.075,7
20130801|2013-07-18 05:30,18,96.1,96.125,96.1,96.125,3
20130801|2013-07-18 06:00,18,96.1,96.125,96.1,96.125,26
20130801|2013-07-18 06:30,18,96.1,96.125,96,96.125,11
20130801|2013-07-18 07:00,18,96.1,96.1,96,96,71
20130801|2013-07-18 07:30,18,96,96.125,96,96.05,35
20130801|2013-07-18 08:00,18,96.05,96.125,96.05,96.1,83
20130801|2013-07-18 08:30,18,96.075,96.15,95.975,96.15,379
20130801|2013-07-18 09:00,18,96.175,96.225,96,96.15,1148
20130801|2013-07-18 09:30,18,96.175,96.85,96.175,96.6,2418
20130801|2013-07-18 10:00,18,96.6,96.675,96.525,96.6,616
20130801|2013-07-18 10:30,18,96.575,97.125,96.575,96.7,1340
20130801|2013-07-18 11:00,18,96.7,96.725,96.6,96.65,214
20130801|2013-07-18 11:30,18,96.675,96.725,96.575,96.6,353
20130801|2013-07-18 12:00,18,96.6,96.775,96.55,96.675,343
20130801|2013-07-18 12:30,18,96.675,96.8,96.6,96.65,1142
20130801|2013-07-18 13:00,18,96.65,96.85,96.65,96.675,598
20130801|2013-07-18 13:30,18,96.675,96.75,96.65,96.65,91
20130801|2013-07-18 14:00,18,96.675,96.7,96.65,96.7,18
20130801|2013-07-18 14:30,18,96.65,96.8,96.6,96.6,121
20130801|2013-07-18 15:00,18,96.6,96.65,96.5,96.65,333
20130801|2013-07-18 15:30,18,96.65,96.725,96.65,96.725,40
20130801|2013-07-18 17:00,19,96.675,96.75,96.675,96.75,8
20130801|2013-07-18 17:30,19,96.725,96.725,96.675,96.675,17
20130801|2013-07-18 18:00,19,96.675,96.725,96.675,96.7,6
20130801|2013-07-18 18:30,19,96.725,96.725,96.7,96.7,5
20130801|2013-07-18 19:00,19,96.7,96.725,96.675,96.725,7
20130801|2013-07-18 19:30,19,96.725,96.725,96.725,96.725,10
20130801|2013-07-18 20:00,19,96.7,96.7,96.7,96.7,1
20130801|2013-07-18 20:30,19,96.7,96.7,96.675,96.675,2
20130801|2013-07-18 22:30,19,96.7,96.7,96.7,96.7,1
20130801|2013-07-18 23:30,19,96.7,96.7,96.675,96.675,14
20130801|2013-07-19 00:00,19,96.675,96.675,96.675,96.675,1
20130801|2013-07-19 01:00,19,96.65,96.65,96.65,96.65,2
20130801|2013-07-19 02:00,19,96.7,96.7,96.625,96.7,17
20130801|2013-07-19 03:30,19,96.625,96.625,96.625,96.625,3
20130801|2013-07-19 04:00,19,96.675,96.675,96.675,96.675,1
20130801|2013-07-19 04:30,19,96.675,96.675,96.675,96.675,3
20130801|2013-07-19 05:30,19,96.7,96.7,96.7,96.7,1
20130801|2013-07-19 06:00,19,96.7,96.7,96.625,96.7,9
20130801|2013-07-19 06:30,19,96.7,96.7,96.7,96.7,5
20130801|2013-07-19 07:00,19,96.625,96.7,96.625,96.675,15
20130801|2013-07-19 07:30,19,96.65,96.675,96.25,96.35,263
20130801|2013-07-19 08:00,19,96.4,96.525,96.375,96.375,128
20130801|2013-07-19 08:30,19,96.4,96.45,96.325,96.35,167
20130801|2013-07-19 09:00,19,96.375,96.55,96.2,96.425,774
20130801|2013-07-19 09:30,19,96.425,96.5,96.325,96.425,514
20130801|2013-07-19 10:00,19,96.425,96.425,96.225,96.275,270
20130801|2013-07-19 10:30,19,96.25,96.475,96.25,96.425,478
20130801|2013-07-19 11:00,19,96.375,96.525,96.25,96.25,575
20130801|2013-07-19 11:30,19,96.275,96.475,96.25,96.35,242
20130801|2013-07-19 12:00,19,96.4,96.475,96.3,96.375,307
20130801|2013-07-19 12:30,19,96.35,96.45,96.325,96.45,779
20130801|2013-07-19 13:00,19,96.45,96.475,96.4,96.45,292
20130801|2013-07-19 13:30,19,96.45,96.55,96.425,96.55,52
20130801|2013-07-22 09:00,22,96.125,96.675,96.125,96.575,1452
20130801|2013-07-22 09:30,22,96.575,96.675,96.425,96.625,367
20130801|2013-07-22 10:00,22,96.675,97.275,96.6,96.975,1296
20130801|2013-07-22 10:30,22,96.975,97.025,96.85,96.925,648
20130801|2013-07-22 11:00,22,96.95,96.975,96.775,96.8,447
20130801|2013-07-22 11:30,22,96.8,96.95,96.675,96.8,251
20130801|2013-07-22 12:00,22,96.825,96.95,96.75,96.925,281
20130801|2013-07-22 12:30,22,96.925,97.15,96.875,97.125,1599
20130801|2013-07-22 13:00,22,97.1,97.125,97.05,97.075,262
20130801|2013-07-22 13:30,22,97.1,97.1,97.05,97.075,22
20130801|2013-07-22 14:00,22,97.1,97.2,97.05,97.2,36
20130801|2013-07-22 14:30,22,97.15,97.4,97.125,97.275,244
20130801|2013-07-22 15:00,22,97.35,97.6,97.35,97.6,480
20130801|2013-07-22 15:30,22,97.6,97.75,97.525,97.625,171
20130801|2013-07-22 17:00,23,97.725,97.75,97.55,97.7,82
20130801|2013-07-22 17:30,23,97.65,97.7,97.65,97.7,8
20130801|2013-07-22 18:00,23,97.7,97.775,97.7,97.775,50
20130801|2013-07-22 18:30,23,97.75,97.775,97.7,97.7,14
20130801|2013-07-22 19:00,23,97.775,97.775,97.725,97.775,10
20130801|2013-07-22 19:30,23,97.775,97.775,97.65,97.65,60
20130801|2013-07-22 20:00,23,97.75,97.75,97.75,97.75,1
20130801|2013-07-22 20:30,23,97.775,97.775,97.65,97.675,13
20130801|2013-07-22 21:00,23,97.65,97.65,97.65,97.65,5
20130801|2013-07-22 21:30,23,97.65,97.65,97.625,97.65,23
20130801|2013-07-22 23:00,23,97.65,97.65,97.625,97.65,3
20130801|2013-07-23 00:00,23,97.65,97.65,97.625,97.625,50
20130801|2013-07-23 01:00,23,97.6,97.6,97.575,97.575,10
20130801|2013-07-23 01:30,23,97.6,97.6,97.6,97.6,1
20130801|2013-07-23 02:00,23,97.65,97.675,97.65,97.65,67
20130801|2013-07-23 02:30,23,97.7,97.7,97.7,97.7,1
20130801|2013-07-23 03:00,23,97.65,97.65,97.65,97.65,5
20130801|2013-07-23 03:30,23,97.65,97.675,97.65,97.675,3
20130801|2013-07-23 04:00,23,97.65,97.65,97.65,97.65,2
20130801|2013-07-23 04:30,23,97.65,97.675,97.65,97.675,8
20130801|2013-07-23 05:00,23,97.65,97.675,97.65,97.675,10
20130801|2013-07-23 05:30,23,97.7,97.775,97.7,97.775,12
20130801|2013-07-23 06:00,23,97.775,97.85,97.725,97.75,62
20130801|2013-07-23 06:30,23,97.75,97.9,97.7,97.9,74
20130801|2013-07-23 07:00,23,97.925,98.05,97.925,97.975,266
20130801|2013-07-23 07:30,23,97.95,98,97.8,97.95,107
20130801|2013-07-23 08:00,23,97.975,98.15,97.825,98.15,554
20130801|2013-07-23 08:30,23,98.15,98.25,98.125,98.25,1382
20130801|2013-07-23 09:00,23,98.25,98.825,98.2,98.625,3197
20130801|2013-07-23 09:30,23,98.6,98.625,98.325,98.425,927
20130801|2013-07-23 10:00,23,98.4,98.45,98.325,98.4,389
20130801|2013-07-23 10:30,23,98.4,98.425,98.3,98.325,332
20130801|2013-07-23 11:00,23,98.35,98.75,98.35,98.65,652
20130801|2013-07-23 11:30,23,98.65,98.65,98.5,98.575,396
20130801|2013-07-23 12:00,23,98.575,98.8,98.55,98.725,938
20130801|2013-07-23 12:30,23,98.675,99.175,98.65,99.175,1595
20130801|2013-07-23 13:00,23,99.2,99.2,98.925,99,442
20130801|2013-07-23 13:30,23,98.975,99.025,98.95,98.975,40
20130801|2013-07-23 14:00,23,98.975,99.025,98.95,98.975,25
20130801|2013-07-23 14:30,23,98.975,99.025,98.925,98.95,33
20130801|2013-07-23 15:00,23,99,99.025,98.8,98.8,184
20130801|2013-07-23 15:30,23,98.825,98.95,98.825,98.925,88
20130801|2013-07-23 17:00,24,98.825,98.975,98.825,98.925,51
20130801|2013-07-23 17:30,24,98.975,99,98.975,99,5
20130801|2013-07-23 18:00,24,99.025,99.025,99.025,99.025,3
20130801|2013-07-23 18:30,24,99.05,99.125,99.05,99.125,5
20130801|2013-07-23 19:00,24,99.125,99.15,99.05,99.15,33
20130801|2013-07-23 19:30,24,99.075,99.1,99.05,99.1,12
20130801|2013-07-23 20:00,24,99.075,99.075,98.95,98.95,23
20130801|2013-07-23 20:30,24,98.975,99,98.975,99,10
20130801|2013-07-23 22:00,24,98.9,98.9,98.875,98.875,3
20130801|2013-07-23 22:30,24,98.85,98.85,98.825,98.85,9
20130801|2013-07-23 23:00,24,98.925,98.95,98.825,98.825,4
20130801|2013-07-24 01:30,24,98.8,98.85,98.8,98.85,2
20130801|2013-07-24 02:00,24,98.825,98.825,98.825,98.825,4
20130801|2013-07-24 02:30,24,98.825,98.825,98.825,98.825,2
20130801|2013-07-24 03:30,24,98.825,98.825,98.825,98.825,12
20130801|2013-07-24 04:30,24,98.825,98.825,98.825,98.825,5
20130801|2013-07-24 05:00,24,98.85,98.875,98.85,98.875,8
20130801|2013-07-24 05:30,24,98.95,98.975,98.95,98.975,2
20130801|2013-07-24 06:00,24,98.975,98.975,98.875,98.925,10
20130801|2013-07-24 06:30,24,98.925,98.95,98.875,98.95,8
20130801|2013-07-24 07:00,24,98.875,98.9,98.825,98.9,46
20130801|2013-07-24 07:30,24,98.85,98.975,98.825,98.925,51
20130801|2013-07-24 08:00,24,98.95,99.025,98.775,98.775,428
20130801|2013-07-24 08:30,24,98.8,98.85,98.625,98.65,780
20130801|2013-07-24 09:00,24,98.65,98.725,98.5,98.625,1143
20130801|2013-07-24 09:30,24,98.625,98.75,98.5,98.575,857
20130801|2013-07-24 10:00,24,98.55,98.725,98.55,98.675,657
20130801|2013-07-24 10:30,24,98.65,98.7,98.525,98.625,500
20130801|2013-07-24 11:00,24,98.625,98.675,98.525,98.6,815
20130801|2013-07-24 11:30,24,98.625,98.675,98.575,98.575,247
20130801|2013-07-24 12:00,24,98.575,98.65,98.55,98.625,427
20130801|2013-07-24 12:30,24,98.625,98.9,98.6,98.875,764
20130801|2013-07-24 13:00,24,98.85,98.9,98.625,98.65,305
20130801|2013-07-24 13:30,24,98.65,98.75,98.65,98.75,25
20130801|2013-07-24 14:00,24,98.75,98.75,98.625,98.675,50
20130801|2013-07-24 14:30,24,98.7,98.975,98.7,98.975,206
20130801|2013-07-24 15:00,24,98.975,98.975,98.65,98.7,394
20130801|2013-07-24 15:30,24,98.7,98.825,98.625,98.75,77
20130801|2013-07-24 17:00,25,98.8,98.825,98.675,98.8,17
20130801|2013-07-24 17:30,25,98.825,98.825,98.825,98.825,1
20130801|2013-07-24 19:00,25,98.725,98.725,98.7,98.7,8
20130801|2013-07-24 20:30,25,98.675,98.675,98.675,98.675,1
20130801|2013-07-24 21:30,25,98.575,98.575,98.575,98.575,2
20130801|2013-07-24 22:00,25,98.575,98.575,98.575,98.575,2
20130801|2013-07-25 02:30,25,98.6,98.625,98.6,98.625,3
20130801|2013-07-25 03:00,25,98.625,98.625,98.625,98.625,1
20130801|2013-07-25 03:30,25,98.65,98.7,98.65,98.7,8
20130801|2013-07-25 04:30,25,98.625,98.75,98.625,98.75,24
20130801|2013-07-25 05:00,25,98.8,98.975,98.8,98.975,24
20130801|2013-07-25 05:30,25,98.95,98.975,98.9,98.9,54
20130801|2013-07-25 06:00,25,98.85,98.85,98.775,98.775,3
20130801|2013-07-25 06:30,25,98.8,98.875,98.8,98.875,3
20130801|2013-07-25 07:00,25,98.9,98.95,98.825,98.875,17
20130801|2013-07-25 07:30,25,98.9,99.025,98.9,99.025,118
20130801|2013-07-25 08:00,25,99.025,99.05,98.925,99.05,346
20130801|2013-07-25 08:30,25,99.05,99.175,98.975,99.175,475
20130801|2013-07-25 09:00,25,99.1,99.625,99.1,99.275,2348
20130801|2013-07-25 09:30,25,99.3,99.3,98.35,98.775,1922
20130801|2013-07-25 10:00,25,98.775,98.95,98.65,98.875,914
20130801|2013-07-25 10:30,25,98.875,98.975,98.8,98.95,1002
20130801|2013-07-25 11:00,25,98.95,98.95,98.5,98.6,1260
20130801|2013-07-25 11:30,25,98.625,98.725,98.55,98.6,468
20130801|2013-07-25 12:00,25,98.6,98.6,98.35,98.375,844
20130801|2013-07-25 12:30,25,98.35,98.625,98.35,98.55,1793
20130801|2013-07-25 13:00,25,98.575,98.7,98.55,98.625,655
20130801|2013-07-25 13:30,25,98.675,98.675,98.6,98.65,18
20130801|2013-07-25 14:00,25,98.65,98.725,98.65,98.725,24
20130801|2013-07-25 14:30,25,98.725,99,98.725,98.95,350
20130801|2013-07-25 15:00,25,98.975,99.175,98.9,99.125,255
20130801|2013-07-25 15:30,25,99.175,99.2,99.1,99.175,60
20130801|2013-07-25 17:00,26,99.1,99.1,99,99,3
20130801|2013-07-25 17:30,26,99.05,99.05,99.05,99.05,3
20130801|2013-07-25 18:00,26,99.05,99.175,99.05,99.05,10
20130801|2013-07-25 18:30,26,99.05,99.05,99,99,11
20130801|2013-07-25 19:00,26,98.95,98.95,98.875,98.875,5
20130801|2013-07-25 20:30,26,98.95,98.95,98.85,98.875,11
20130801|2013-07-25 21:00,26,98.85,98.85,98.75,98.775,45
20130801|2013-07-25 21:30,26,98.775,98.775,98.75,98.75,6
20130801|2013-07-25 23:30,26,98.85,98.85,98.85,98.85,1
20130801|2013-07-26 01:30,26,98.9,98.9,98.9,98.9,1
20130801|2013-07-26 02:00,26,98.825,98.825,98.825,98.825,2
20130801|2013-07-26 03:30,26,98.825,98.825,98.825,98.825,3
20130801|2013-07-26 04:00,26,98.825,98.825,98.825,98.825,21
20130801|2013-07-26 05:00,26,98.75,98.775,98.75,98.75,95
20130801|2013-07-26 05:30,26,98.75,98.75,98.75,98.75,24
20130801|2013-07-26 06:00,26,98.75,98.8,98.75,98.775,43
20130801|2013-07-26 06:30,26,98.775,98.775,98.7,98.725,39
20130801|2013-07-26 07:00,26,98.775,98.8,98.575,98.575,305
20130801|2013-07-26 07:30,26,98.575,98.575,98.4,98.55,221
20130801|2013-07-26 08:00,26,98.5,98.75,98.5,98.675,110
20130801|2013-07-26 08:30,26,98.675,98.7,98.475,98.525,292
20130801|2013-07-26 09:00,26,98.5,98.65,97.75,98.225,2341
20130801|2013-07-26 09:30,26,98.15,98.35,97.75,97.8,1257
20130801|2013-07-26 10:00,26,97.825,97.95,97.725,97.85,561
20130801|2013-07-26 10:30,26,97.825,98.125,97.75,98.05,703
20130801|2013-07-26 11:00,26,98.075,98.125,97.625,97.75,991
20130801|2013-07-26 11:30,26,97.775,97.825,97.7,97.725,209
20130801|2013-07-26 12:00,26,97.725,97.8,97.675,97.7,202
20130801|2013-07-26 12:30,26,97.7,97.875,97.55,97.75,1169
20130801|2013-07-26 13:00,26,97.725,97.85,97.7,97.8,329
20130801|2013-07-26 13:30,26,97.825,97.825,97.725,97.75,48
20130801|2013-07-29 09:00,29,98.075,98.375,97.675,98.025,2624
20130801|2013-07-29 09:30,29,98.025,98.325,97.9,98.1,762
20130801|2013-07-29 10:00,29,98.125,98.3,98,98,669
20130801|2013-07-29 10:30,29,98,98.075,97.825,97.925,486
20130801|2013-07-29 11:00,29,97.925,98.125,97.825,97.9,276
20130801|2013-07-29 11:30,29,97.9,98,97.85,97.9,250
20130801|2013-07-29 12:00,29,97.925,98,97.875,97.925,92
20130801|2013-07-29 12:30,29,98,98.1,97.9,97.925,297
20130801|2013-07-29 13:00,29,97.925,97.975,97.8,97.85,208
20130801|2013-07-29 13:30,29,97.875,97.925,97.85,97.925,37
20130801|2013-07-29 14:00,29,97.9,97.925,97.85,97.925,12
20130801|2013-07-29 14:30,29,97.95,98.05,97.875,97.925,65
20130801|2013-07-29 15:00,29,98,98.025,97.725,97.725,112
20130801|2013-07-29 15:30,29,97.7,97.875,97.4,97.775,177
20130801|2013-07-29 17:00,30,97.75,97.75,97.55,97.55,2
20130801|2013-07-29 18:00,30,97.55,97.6,97.55,97.6,7
20130801|2013-07-29 19:00,30,97.625,97.65,97.6,97.65,4
20130801|2013-07-29 19:30,30,97.65,97.65,97.65,97.65,3
20130801|2013-07-29 20:00,30,97.6,97.6,97.6,97.6,3
20130801|2013-07-29 20:30,30,97.5,97.5,97.5,97.5,12
20130801|2013-07-29 21:00,30,97.5,97.55,97.5,97.55,10
20130801|2013-07-29 21:30,30,97.55,97.55,96.95,97.3,92
20130801|2013-07-29 22:30,30,97.15,97.15,96.725,96.725,52
20130801|2013-07-29 23:00,30,96.95,96.95,96.95,96.95,2
20130801|2013-07-29 23:30,30,97.05,97.15,97.05,97.125,20
20130801|2013-07-30 00:00,30,97.125,97.25,97.125,97.125,25
20130801|2013-07-30 01:00,30,97.1,97.225,97.1,97.225,2
20130801|2013-07-30 01:30,30,97.15,97.15,97.1,97.15,10
20130801|2013-07-30 02:30,30,97.125,97.125,97,97.05,18
20130801|2013-07-30 03:00,30,97.05,97.075,97.05,97.075,3
20130801|2013-07-30 03:30,30,96.975,97.05,96.925,97,13
20130801|2013-07-30 04:00,30,97,97,97,97,3
20130801|2013-07-30 04:30,30,97,97,97,97,1
20130801|2013-07-30 05:30,30,97,97.075,97,97.025,10
20130801|2013-07-30 06:00,30,97.1,97.1,97.05,97.05,9
20130801|2013-07-30 06:30,30,97.025,97.2,97,97.2,32
20130801|2013-07-30 07:00,30,97.225,97.35,97.2,97.35,14
20130801|2013-07-30 07:30,30,97.35,97.35,97.15,97.2,174
20130801|2013-07-30 08:00,30,97.225,97.225,97.1,97.15,124
20130801|2013-07-30 08:30,30,97.1,97.2,97.05,97.15,297
20130801|2013-07-30 09:00,30,97.175,97.2,96.775,96.85,2510
20130801|2013-07-30 09:30,30,96.85,96.925,96.575,96.75,2104
20130801|2013-07-30 10:00,30,96.725,96.775,96.575,96.575,432
20130801|2013-07-30 10:30,30,96.6,96.75,96.575,96.725,817
20130801|2013-07-30 11:00,30,96.725,96.75,96.6,96.625,238
20130801|2013-07-30 11:30,30,96.65,96.7,96.625,96.675,170
20130801|2013-07-30 12:00,30,96.7,96.775,96.65,96.75,212
20130801|2013-07-30 12:30,30,96.775,96.975,96.775,96.85,855
20130801|2013-07-30 13:00,30,96.85,96.95,96.825,96.875,218
20130801|2013-07-30 13:30,30,96.875,96.875,96.775,96.85,134
20130801|2013-07-30 14:00,30,96.9,96.9,96.85,96.9,9
20130801|2013-07-30 14:30,30,96.85,96.925,96.8,96.925,61
20130801|2013-07-30 15:00,30,96.925,97.375,96.925,97.25,470
20130801|2013-07-30 15:30,30,97.25,97.375,97.225,97.35,52
20130801|2013-07-30 17:00,31,97.35,97.35,97.3,97.35,20
20130801|2013-07-30 17:30,31,97.35,97.35,97.35,97.35,12
20130801|2013-07-30 18:00,31,97.3,97.3,97.3,97.3,6
20130801|2013-07-30 18:30,31,97.25,97.25,97.25,97.25,1
20130801|2013-07-30 19:00,31,97.2,97.2,97.15,97.15,2
20130801|2013-07-30 20:30,31,97.15,97.15,97.15,97.15,1
20130801|2013-07-30 21:00,31,97.15,97.15,97.15,97.15,2
20130801|2013-07-30 23:00,31,97.15,97.15,97.15,97.15,1
20130801|2013-07-30 23:30,31,97.2,97.2,97.175,97.175,4
20130801|2013-07-31 00:00,31,97.125,97.125,97.125,97.125,1
20130801|2013-07-31 00:30,31,97.125,97.175,97.125,97.175,5
20130801|2013-07-31 01:00,31,97.175,97.175,97.175,97.175,11
20130801|2013-07-31 01:30,31,97.175,97.2,97.175,97.175,5
20130801|2013-07-31 02:00,31,97.175,97.175,97.175,97.175,8
20130801|2013-07-31 03:00,31,97.125,97.125,97.125,97.125,24
20130801|2013-07-31 03:30,31,97.125,97.125,97.125,97.125,1
20130801|2013-07-31 04:00,31,97.2,97.25,97.2,97.25,2
20130801|2013-07-31 04:30,31,97.225,97.3,97.225,97.3,12
20130801|2013-07-31 05:00,31,97.25,97.25,97.25,97.25,2
20130801|2013-07-31 06:00,31,97.225,97.275,97.175,97.175,11
20130801|2013-07-31 06:30,31,97.175,97.225,97.175,97.2,6
20130801|2013-07-31 07:00,31,97.275,97.375,97.225,97.275,87
20130801|2013-07-31 07:30,31,97.175,97.275,97.1,97.15,41
20130801|2013-07-31 08:00,31,97.125,97.35,97.125,97.2,128
20130801|2013-07-31 08:30,31,97.2,97.6,97.025,97.6,339
20130801|2013-07-31 09:00,31,97.6,97.675,97.375,97.5,1046
20130801|2013-07-31 09:30,31,97.525,97.6,97.425,97.525,465
20130801|2013-07-31 10:00,31,97.525,97.95,97.5,97.875,1182
20130801|2013-07-31 10:30,31,97.875,97.925,97.8,97.8,213
20130801|2013-07-31 11:00,31,97.8,97.925,97.75,97.8,257
20130801|2013-07-31 11:30,31,97.8,97.825,97.7,97.775,337
20130801|2013-07-31 12:00,31,97.75,97.775,97.6,97.75,440
20130801|2013-07-31 12:30,31,97.75,97.85,97.525,97.575,884
20130801|2013-07-31 13:00,31,97.575,97.625,97.5,97.625,319
20130801|2013-07-31 13:30,31,97.525,97.625,97.525,97.625,12
20130801|2013-07-31 14:00,31,97.65,97.65,97.625,97.65,26
20130801|2013-07-31 14:30,31,97.625,97.775,97.6,97.7,71
20130801|2013-07-31 15:00,31,97.725,97.775,97.65,97.65,101
20130801|2013-07-31 15:30,31,97.675,97.675,97.475,97.475,66
20130801|2013-07-31 17:00,1,97.75,97.8,97.75,97.8,99
20130801|2013-07-31 17:30,1,97.8,97.95,97.8,97.925,65
20130801|2013-07-31 18:00,1,97.875,97.9,97.875,97.9,8
20130801|2013-07-31 18:30,1,97.875,97.875,97.8,97.8,43
20130801|2013-07-31 19:00,1,97.825,97.825,97.775,97.775,4
20130801|2013-07-31 19:30,1,97.825,97.825,97.825,97.825,1
20130801|2013-07-31 20:00,1,97.825,97.825,97.825,97.825,9
20130801|2013-07-31 20:30,1,97.775,97.775,97.75,97.75,18
20130801|2013-07-31 21:00,1,97.725,97.725,97.675,97.675,90
20130801|2013-07-31 21:30,1,97.775,97.8,97.675,97.675,39
20130801|2013-07-31 22:00,1,97.775,97.775,97.775,97.775,1
20130801|2013-07-31 23:00,1,97.8,97.825,97.8,97.825,4
20130801|2013-08-01 00:00,1,97.775,97.775,97.775,97.775,1
20130801|2013-08-01 03:30,1,97.85,97.85,97.85,97.85,1
20130801|2013-08-01 04:00,1,97.775,97.775,97.775,97.775,16
20130801|2013-08-01 05:00,1,97.725,97.75,97.725,97.75,4
20130801|2013-08-01 06:00,1,97.725,97.825,97.7,97.825,101
20130801|2013-08-01 06:30,1,97.825,97.85,97.825,97.85,5
20130801|2013-08-01 07:00,1,97.85,97.85,97.8,97.8,4
20130801|2013-08-01 07:30,1,97.825,97.825,97.825,97.825,9
20130801|2013-08-01 08:00,1,97.8,98.025,97.8,98,297
20130801|2013-08-01 08:30,1,98,98.125,97.9,97.925,416
20130801|2013-08-01 09:00,1,97.9,98.375,97.85,98.3,985
20130801|2013-08-01 09:30,1,98.25,98.3,97.875,97.95,496
20130801|2013-08-01 10:00,1,97.975,98.125,97.9,98.1,467
20130801|2013-08-01 10:30,1,98.1,98.475,98.1,98.325,976
20130801|2013-08-01 11:00,1,98.325,98.35,98.2,98.325,120
20130801|2013-08-01 11:30,1,98.325,98.5,98.3,98.475,392
20130801|2013-08-01 12:00,1,98.475,98.575,98.35,98.55,633
20130801|2013-08-01 12:30,1,98.525,98.55,98.35,98.375,477
20130801|2013-08-01 13:00,1,98.35,98.425,98.35,98.35,187
20130801|2013-08-01 13:30,1,98.35,98.425,98.275,98.425,54
20130801|2013-08-01 14:00,1,98.425,98.425,98.275,98.3,55
20130801|2013-08-01 14:30,1,98.3,98.475,98.3,98.475,96
20130801|2013-08-01 15:00,1,98.475,98.55,98.475,98.55,165
20130801|2013-08-01 15:30,1,98.55,98.575,98.425,98.425,153
20130801|2013-08-01 17:00,2,98.525,98.6,98.5,98.6,31
20130801|2013-08-01 17:30,2,98.5,98.5,98.5,98.5,2
20130801|2013-08-01 18:00,2,98.575,98.575,98.575,98.575,14
20130801|2013-08-01 18:30,2,98.575,98.575,98.575,98.575,8
20130801|2013-08-01 19:00,2,98.6,98.6,98.575,98.6,14
20130801|2013-08-01 19:30,2,98.6,98.65,98.55,98.65,10
20130801|2013-08-01 21:30,2,98.65,98.65,98.65,98.65,2
20130801|2013-08-01 22:30,2,98.625,98.65,98.625,98.625,11
20130801|2013-08-02 01:30,2,98.6,98.65,98.6,98.6,74
20130801|2013-08-02 02:00,2,98.6,98.6,98.6,98.6,1
20130801|2013-08-02 02:30,2,98.65,98.65,98.55,98.55,5
20130801|2013-08-02 04:00,2,98.625,98.625,98.625,98.625,3
20130801|2013-08-02 06:00,2,98.6,98.6,98.6,98.6,1
20130801|2013-08-02 06:30,2,98.525,98.525,98.5,98.5,7
20130801|2013-08-02 07:00,2,98.625,98.625,98.625,98.625,1
20130801|2013-08-02 07:30,2,98.65,98.7,98.625,98.7,87
20130801|2013-08-02 08:00,2,98.625,99.025,98.625,99.025,694
20130801|2013-08-02 08:30,2,99,99,98.8,98.825,196
20130801|2013-08-02 09:00,2,98.8,99.075,98.75,99.075,826
20130801|2013-08-02 09:30,2,99.075,99.3,98.875,99.25,754
20130801|2013-08-02 10:00,2,99.275,99.45,99.225,99.3,516
20130801|2013-08-02 10:30,2,99.325,99.425,99.225,99.35,774
20130801|2013-08-02 11:00,2,99.35,99.35,99.275,99.325,141
20130801|2013-08-02 11:30,2,99.325,99.4,99.3,99.35,203
20130801|2013-08-02 12:00,2,99.35,99.45,99.3,99.425,127
20130801|2013-08-02 12:30,2,99.425,99.425,99.15,99.2,706
20130801|2013-08-02 13:00,2,99.225,99.3,99.15,99.3,331
20130801|2013-08-02 13:30,2,99.275,99.3,99.2,99.25,81
20130801|2013-08-05 09:00,5,99.45,99.925,99.325,99.8,1547
20130801|2013-08-05 09:30,5,99.8,100.075,99.8,99.875,856
20130801|2013-08-05 10:00,5,99.875,100.175,99.8,100.125,815
20130801|2013-08-05 10:30,5,100.15,100.35,100.075,100.35,986
20130801|2013-08-05 11:00,5,100.325,100.4,100.075,100.15,577
20130801|2013-08-05 11:30,5,100.175,100.275,100.15,100.275,182
20130801|2013-08-05 12:00,5,100.25,100.3,100.225,100.3,215
20130801|2013-08-05 12:30,5,100.275,100.325,100.125,100.225,634
20130801|2013-08-05 13:00,5,100.2,100.275,100.2,100.2,141
20130801|2013-08-05 13:30,5,100.225,100.225,100.175,100.2,41
20130801|2013-08-05 14:00,5,100.2,100.275,100.175,100.225,34
20130801|2013-08-05 14:30,5,100.175,100.275,100.15,100.25,79
20130801|2013-08-05 15:00,5,100.275,100.275,100.2,100.25,126
20130801|2013-08-05 15:30,5,100.25,100.25,100.225,100.25,31
20130801|2013-08-05 17:00,6,100.25,100.275,100.25,100.25,14
20130801|2013-08-05 17:30,6,100.275,100.275,100.275,100.275,58
20130801|2013-08-05 18:00,6,100.275,100.275,100.275,100.275,13
20130801|2013-08-05 19:00,6,100.275,100.275,100.275,100.275,41
20130801|2013-08-05 19:30,6,100.275,100.275,100.25,100.275,39
20130801|2013-08-05 20:00,6,100.275,100.275,100.25,100.25,40
20130801|2013-08-05 20:30,6,100.25,100.275,100.25,100.25,36
20130801|2013-08-05 21:00,6,100.275,100.275,100.275,100.275,38
20130801|2013-08-05 21:30,6,100.275,100.275,100.275,100.275,288
20130801|2013-08-05 22:00,6,100.3,100.35,100.3,100.325,10
20130801|2013-08-05 22:30,6,100.375,100.375,100.375,100.375,1
20130801|2013-08-06 00:00,6,100.3,100.3,100.275,100.275,7
20130801|2013-08-06 00:30,6,100.325,100.325,100.325,100.325,3
20130801|2013-08-06 01:00,6,100.3,100.3,100.3,100.3,2
20130801|2013-08-06 02:30,6,100.3,100.3,100.3,100.3,5
20130801|2013-08-06 03:30,6,100.275,100.275,100.275,100.275,2
20130801|2013-08-06 04:00,6,100.275,100.275,100.275,100.275,27
20130801|2013-08-06 04:30,6,100.275,100.3,100.275,100.3,3
20130801|2013-08-06 05:00,6,100.325,100.4,100.325,100.4,27
20130801|2013-08-06 05:30,6,100.35,100.4,100.35,100.4,8
20130801|2013-08-06 06:00,6,100.325,100.4,100.325,100.4,12
20130801|2013-08-06 06:30,6,100.35,100.4,100.35,100.4,23
20130801|2013-08-06 07:00,6,100.35,100.45,100.325,100.45,108
20130801|2013-08-06 07:30,6,100.45,100.45,100.35,100.425,47
20130801|2013-08-06 08:00,6,100.45,100.475,100.325,100.475,180
20130801|2013-08-06 08:30,6,100.45,100.525,100.4,100.525,179
20130801|2013-08-06 09:00,6,100.45,100.55,100.25,100.275,816
20130801|2013-08-06 09:30,6,100.25,100.4,100.15,100.3,595
20130801|2013-08-06 10:00,6,100.325,100.675,100.325,100.525,761
20130801|2013-08-06 10:30,6,100.525,100.7,100.475,100.625,729
20130801|2013-08-06 11:00,6,100.625,100.625,100.5,100.55,349
20130801|2013-08-06 11:30,6,100.575,100.575,100.475,100.525,354
20130801|2013-08-06 12:00,6,100.525,100.625,100.475,100.575,397
20130801|2013-08-06 12:30,6,100.6,100.7,100.525,100.6,1128
20130801|2013-08-06 13:00,6,100.575,100.725,100.575,100.7,677
20130801|2013-08-06 13:30,6,100.725,100.825,100.7,100.725,149
20130801|2013-08-06 14:00,6,100.775,100.8,100.75,100.775,17
20130801|2013-08-06 14:30,6,100.825,100.9,100.825,100.9,120
20130801|2013-08-06 15:00,6,100.9,101,100.9,100.975,179
20130801|2013-08-06 15:30,6,100.95,100.975,100.85,100.85,33
20130801|2013-08-06 17:00,7,100.95,101,100.95,101,123
20130801|2013-08-06 17:30,7,101,101,101,101,34
20130801|2013-08-06 18:00,7,101,101.025,101,101,24
20130801|2013-08-06 18:30,7,101.025,101.025,101.025,101.025,6
20130801|2013-08-06 19:30,7,101.025,101.025,101.025,101.025,3
20130801|2013-08-06 20:00,7,101,101,100.95,100.975,22
20130801|2013-08-06 20:30,7,100.95,100.95,100.95,100.95,1
20130801|2013-08-06 21:30,7,100.975,101,100.975,101,43
20130801|2013-08-06 22:30,7,100.95,100.95,100.95,100.95,1
20130801|2013-08-06 23:00,7,101,101,101,101,1
20130801|2013-08-06 23:30,7,101,101.025,101,101,11
20130801|2013-08-07 00:00,7,101.025,101.025,101,101,9
20130801|2013-08-07 00:30,7,101.025,101.025,101,101,5
20130801|2013-08-07 01:30,7,101.025,101.025,101.025,101.025,2
20130801|2013-08-07 02:00,7,101,101,100.975,100.975,7
20130801|2013-08-07 03:30,7,100.95,100.95,100.95,100.95,3
20130801|2013-08-07 04:00,7,100.95,100.95,100.95,100.95,3
20130801|2013-08-07 04:30,7,100.95,100.95,100.95,100.95,2
20130801|2013-08-07 05:00,7,100.95,100.95,100.95,100.95,5
20130801|2013-08-07 05:30,7,100.925,100.925,100.925,100.925,2
20130801|2013-08-07 06:00,7,100.9,100.9,100.9,100.9,3
20130801|2013-08-07 06:30,7,100.925,100.925,100.925,100.925,3
20130801|2013-08-07 07:00,7,100.975,101.25,100.975,101.175,120
20130801|2013-08-07 07:30,7,101.225,101.225,101.05,101.125,140
20130801|2013-08-07 08:00,7,101.175,101.2,100.95,100.95,101
20130801|2013-08-07 08:30,7,101.025,101.15,100.9,101.075,389
20130801|2013-08-07 09:00,7,101.075,101.225,100.875,101.2,919
20130801|2013-08-07 09:30,7,101.225,101.25,101.125,101.25,476
20130801|2013-08-07 10:00,7,101.25,101.275,101.15,101.15,572
20130801|2013-08-07 10:30,7,101.15,101.325,101.125,101.275,353
20130801|2013-08-07 11:00,7,101.25,101.325,100.875,100.875,867
20130801|2013-08-07 11:30,7,100.875,100.9,100.3,100.55,1598
20130801|2013-08-07 12:00,7,100.55,100.675,100.2,100.2,524
20130801|2013-08-07 12:30,7,100.175,100.6,100.1,100.25,996
20130801|2013-08-07 13:00,7,100.225,100.55,100.225,100.55,312
20130801|2013-08-07 13:30,7,100.475,100.675,100.475,100.6,110
20130801|2013-08-07 14:00,7,100.6,100.6,100.5,100.5,12
20130801|2013-08-07 14:30,7,100.5,100.575,100.3,100.45,46
20130801|2013-08-07 15:00,7,100.525,100.675,100.525,100.625,85
20130801|2013-08-07 15:30,7,100.6,100.6,100.4,100.45,31
20130801|2013-08-07 17:00,8,100.525,100.6,100.4,100.45,25
20130801|2013-08-07 17:30,8,100.45,100.6,100.45,100.45,32
20130801|2013-08-07 18:00,8,100.45,100.6,100.45,100.6,5
20130801|2013-08-07 18:30,8,100.625,100.625,100.625,100.625,10
20130801|2013-08-07 19:00,8,100.65,100.75,100.45,100.675,74
20130801|2013-08-07 19:30,8,100.525,100.525,100.5,100.525,25
20130801|2013-08-07 21:00,8,100.525,100.525,100.475,100.525,13
20130801|2013-08-07 22:30,8,100.45,100.45,100.45,100.45,1
20130801|2013-08-08 00:00,8,100.45,100.45,100.45,100.45,1
20130801|2013-08-08 00:30,8,100.45,100.45,100.45,100.45,2
20130801|2013-08-08 02:00,8,100.45,100.45,100.45,100.45,5
20130801|2013-08-08 02:30,8,100.45,100.45,100.45,100.45,1
20130801|2013-08-08 03:00,8,100.45,100.45,100.45,100.45,24
20130801|2013-08-08 03:30,8,100.45,100.45,100.45,100.45,2
20130801|2013-08-08 04:00,8,100.5,100.6,100.5,100.5,10
20130801|2013-08-08 05:00,8,100.525,100.525,100.5,100.5,3
20130801|2013-08-08 05:30,8,100.55,100.55,100.55,100.55,1
20130801|2013-08-08 06:00,8,100.55,100.575,100.55,100.575,2
20130801|2013-08-08 06:30,8,100.575,100.575,100.55,100.55,4
20130801|2013-08-08 07:00,8,100.575,100.7,100.475,100.475,67
20130801|2013-08-08 07:30,8,100.525,100.65,100.525,100.625,30
20130801|2013-08-08 08:00,8,100.625,100.7,100.5,100.525,75
20130801|2013-08-08 08:30,8,100.65,101.025,100.65,100.775,309
20130801|2013-08-08 09:00,8,100.8,100.9,100.725,100.775,476
20130801|2013-08-08 09:30,8,100.75,100.775,100.325,100.5,484
20130801|2013-08-08 10:00,8,100.525,100.625,100.525,100.625,90
20130801|2013-08-08 10:30,8,100.575,100.625,100.4,100.625,326
20130801|2013-08-08 11:00,8,100.6,100.875,100.6,100.7,280
20130801|2013-08-08 11:30,8,100.7,100.925,100.7,100.875,165
20130801|2013-08-08 12:00,8,100.9,101,100.85,100.9,309
20130801|2013-08-08 12:30,8,100.9,100.95,100.55,100.65,294
20130801|2013-08-08 13:00,8,100.6,100.65,100.5,100.625,176
20130801|2013-08-08 13:30,8,100.625,100.625,100.6,100.6,12
20130801|2013-08-08 14:30,8,100.6,100.625,100.6,100.6,6
20130801|2013-08-08 15:00,8,100.525,100.625,100.325,100.375,135
20130801|2013-08-08 15:30,8,100.35,100.45,100.25,100.425,100
20130801|2013-08-08 17:00,9,100.3,100.3,100.3,100.3,1
20130801|2013-08-08 17:30,9,100.3,100.4,100.225,100.4,69
20130801|2013-08-08 18:00,9,100.325,100.325,100.15,100.15,30
20130801|2013-08-08 18:30,9,100.35,100.4,100.325,100.4,5
20130801|2013-08-08 19:30,9,100.25,100.25,100.225,100.225,6
20130801|2013-08-08 20:00,9,100.2,100.2,100.2,100.2,1
20130801|2013-08-08 20:30,9,100.2,100.325,100.2,100.25,7
20130801|2013-08-08 21:30,9,100.25,100.25,100.2,100.2,6
20130801|2013-08-08 23:00,9,100.2,100.2,100.2,100.2,4
20130801|2013-08-08 23:30,9,100.2,100.2,100.2,100.2,1
20130801|2013-08-09 01:00,9,100.225,100.225,100.225,100.225,1
20130801|2013-08-09 02:00,9,100.25,100.25,100.2,100.2,2
20130801|2013-08-09 04:30,9,100.2,100.2,100.2,100.2,1
20130801|2013-08-09 05:00,9,100.2,100.25,100.2,100.25,4
20130801|2013-08-09 05:30,9,100.2,100.25,100.2,100.25,6
20130801|2013-08-09 06:00,9,100.25,100.25,100.2,100.2,3
20130801|2013-08-09 06:30,9,100.2,100.325,100.2,100.325,6
20130801|2013-08-09 07:00,9,100.325,100.425,100.325,100.425,28
20130801|2013-08-09 07:30,9,100.425,100.425,100.325,100.325,36
20130801|2013-08-09 08:00,9,100.325,100.425,100.3,100.425,60
20130801|2013-08-09 08:30,9,100.35,100.425,100.2,100.275,149
20130801|2013-08-09 09:00,9,100.3,100.575,100.225,100.3,538
20130801|2013-08-09 09:30,9,100.3,100.375,100.225,100.35,350
20130801|2013-08-09 10:00,9,100.35,100.6,100.35,100.575,413
20130801|2013-08-09 10:30,9,100.575,100.675,100.525,100.65,157
20130801|2013-08-09 11:00,9,100.65,100.725,100.575,100.575,164
20130801|2013-08-09 11:30,9,100.575,100.625,100.55,100.6,44
20130801|2013-08-09 12:00,9,100.6,100.625,100.45,100.475,249
20130801|2013-08-09 12:30,9,100.475,100.575,100.45,100.525,255
20130801|2013-08-09 13:00,9,100.525,100.6,100.5,100.575,132
20130801|2013-08-09 13:30,9,100.55,100.7,100.525,100.7,79
20130801|2013-08-12 09:00,12,100.875,101.3,100.75,101.25,856
20130801|2013-08-12 09:30,12,101.25,101.425,101.225,101.35,353
20130801|2013-08-12 10:00,12,101.3,101.4,101.2,101.2,170
20130801|2013-08-12 10:30,12,101.25,101.575,101.225,101.525,262
20130801|2013-08-12 11:00,12,101.5,101.5,101.225,101.275,267
20130801|2013-08-12 11:30,12,101.25,101.35,101.2,101.35,121
20130801|2013-08-12 12:00,12,101.3,101.375,101.275,101.35,26
20130801|2013-08-12 12:30,12,101.35,101.375,101.2,101.375,440
20130801|2013-08-12 13:00,12,101.35,101.45,101.25,101.275,178
20130801|2013-08-12 13:30,12,101.25,101.3,101.225,101.225,11
20130801|2013-08-12 14:00,12,101.25,101.35,101.225,101.35,24
20130801|2013-08-12 14:30,12,101.35,101.4,101.3,101.3,94
20130801|2013-08-12 15:00,12,101.35,101.375,101.25,101.25,30
20130801|2013-08-12 15:30,12,101.3,101.35,101.25,101.35,21
20130801|2013-08-12 18:00,13,101.2,101.2,101.2,101.2,1
20130801|2013-08-12 18:30,13,101.2,101.2,101.2,101.2,3
20130801|2013-08-12 19:30,13,101.375,101.375,101.375,101.375,1
20130801|2013-08-12 21:00,13,101.325,101.325,101.325,101.325,2
20130801|2013-08-12 23:00,13,101.375,101.375,101.375,101.375,2
20130801|2013-08-13 02:30,13,101.375,101.375,101.375,101.375,1
20130801|2013-08-13 03:00,13,101.375,101.375,101.375,101.375,9
20130801|2013-08-13 04:30,13,101.4,101.4,101.4,101.4,3
20130801|2013-08-13 06:30,13,101.425,101.425,101.35,101.35,7
20130801|2013-08-13 07:00,13,101.425,101.525,101.425,101.5,17
20130801|2013-08-13 07:30,13,101.525,101.525,101.5,101.5,33
20130801|2013-08-13 08:00,13,101.525,101.65,101.5,101.625,261
20130801|2013-08-13 08:30,13,101.625,101.625,101.5,101.6,75
20130801|2013-08-13 09:00,13,101.55,101.6,101.45,101.5,258
20130801|2013-08-13 09:30,13,101.5,101.875,101.475,101.8,408
20130801|2013-08-13 10:00,13,101.775,101.9,101.725,101.875,162
20130801|2013-08-13 10:30,13,101.875,101.95,101.775,101.775,237
20130801|2013-08-13 11:00,13,101.775,101.925,101.75,101.8,139
20130801|2013-08-13 11:30,13,101.8,101.825,101.75,101.825,94
20130801|2013-08-13 12:00,13,101.85,101.85,101.775,101.825,67
20130801|2013-08-13 12:30,13,101.8,101.825,101.7,101.8,340
20130801|2013-08-13 13:00,13,101.75,101.8,101.75,101.75,73
20130801|2013-08-13 13:30,13,101.8,101.8,101.8,101.8,1
20130801|2013-08-13 14:00,13,101.8,101.8,101.8,101.8,11
20130801|2013-08-13 14:30,13,101.8,101.975,101.8,101.975,225
20130801|2013-08-13 15:00,13,101.975,102,101.975,101.975,137
20130801|2013-08-13 15:30,13,102,102.025,101.925,101.925,50
20130801|2013-08-13 17:00,14,102.025,102.025,102.025,102.025,9
20130801|2013-08-13 17:30,14,101.95,101.975,101.925,101.975,5
20130801|2013-08-13 18:00,14,102,102,102,102,1
20130801|2013-08-13 18:30,14,102,102,102,102,2
20130801|2013-08-13 20:30,14,101.975,101.975,101.975,101.975,2
20130801|2013-08-13 21:30,14,102,102,102,102,5
20130801|2013-08-13 23:30,14,102.05,102.05,102.05,102.05,3
20130801|2013-08-14 04:00,14,102.05,102.05,102.05,102.05,1
20130801|2013-08-14 05:00,14,102.05,102.05,102.05,102.05,5
20130801|2013-08-14 05:30,14,102.05,102.05,102.05,102.05,1
20130801|2013-08-14 06:30,14,102,102,102,102,2
20130801|2013-08-14 07:00,14,102.05,102.075,102,102.025,12
20130801|2013-08-14 07:30,14,102.025,102.075,101.975,101.975,110
20130801|2013-08-14 08:00,14,101.95,102.125,101.95,102.125,266
20130801|2013-08-14 08:30,14,102.125,102.175,102.1,102.175,297
20130801|2013-08-14 09:00,14,102.175,102.2,102.125,102.175,208
20130801|2013-08-14 09:30,14,102.15,102.175,102.1,102.1,111
20130801|2013-08-14 10:00,14,102.15,102.175,102.125,102.175,189
20130801|2013-08-14 10:30,14,102.175,102.425,102.175,102.4,548
20130801|2013-08-14 11:00,14,102.425,102.425,102.375,102.425,69
20130801|2013-08-14 11:30,14,102.425,102.475,102.375,102.475,254
20131001|2012-12-20 07:00,20,87.75,87.85,87.75,87.85,7
20131001|2012-12-20 07:30,20,87.75,87.75,87.5,87.5,25
20131001|2012-12-20 08:00,20,87.425,87.425,87.1,87.1,55
20131001|2012-12-20 08:30,20,87.2,87.5,87,87,38
20131001|2012-12-20 09:00,20,87.125,87.4,87.125,87.4,42
20131001|2012-12-20 09:30,20,87.4,87.4,87.4,87.4,2
20131001|2012-12-20 10:00,20,87.45,87.5,87.45,87.5,8
20131001|2012-12-20 10:30,20,87.375,87.375,87.375,87.375,1
20131001|2012-12-20 11:00,20,87.425,87.575,87.4,87.575,21
20131001|2012-12-20 11:30,20,87.45,87.5,87.4,87.5,46
20131001|2012-12-20 12:00,20,87.6,87.625,87.425,87.575,39
20131001|2012-12-20 12:30,20,87.55,87.7,87.55,87.6,15
20131001|2012-12-20 13:00,20,87.675,87.75,87.675,87.75,9
20131001|2012-12-20 13:30,20,87.675,87.675,87.675,87.675,5
20131001|2012-12-20 15:00,20,87.5,87.525,87.45,87.45,8
20131001|2012-12-20 21:30,21,87.525,87.525,87.525,87.525,1
20131001|2012-12-21 08:00,21,87.75,87.9,87.55,87.55,8
20131001|2012-12-21 08:30,21,87.55,87.9,87.55,87.9,4
20131001|2012-12-21 09:00,21,87.75,87.975,87.7,87.975,9
20131001|2012-12-21 09:30,21,88,88.025,87.8,88.025,59
20131001|2012-12-21 10:00,21,88.05,88.1,87.825,87.825,31
20131001|2012-12-21 10:30,21,87.925,87.925,87.75,87.75,120
20131001|2012-12-21 11:00,21,87.8,87.825,87.75,87.825,181
20131001|2012-12-21 11:30,21,87.95,87.95,87.725,87.9,16
20131001|2012-12-21 12:00,21,87.925,87.95,87.875,87.875,15
20131001|2012-12-21 12:30,21,87.9,88.05,87.85,88.05,22
20131001|2012-12-21 13:00,21,88.025,88.1,87.9,88.025,67
20131001|2012-12-21 13:30,21,87.975,87.975,87.975,87.975,3
20131001|2012-12-24 09:00,24,87.925,87.925,87.85,87.85,22
20131001|2012-12-24 09:30,24,87.925,88.075,87.925,87.975,12
20131001|2012-12-24 11:30,24,88,88.35,87.9,88.225,58
20131001|2012-12-24 12:00,24,88.175,88.175,88.15,88.15,5
20131001|2012-12-26 09:00,26,88.15,88.15,88,88,6
20131001|2012-12-26 09:30,26,87.925,87.95,87.8,87.95,20
20131001|2012-12-26 10:00,26,88,88,87.9,87.9,5
20131001|2012-12-26 11:00,26,88,88,87.825,87.825,27
20131001|2012-12-26 11:30,26,87.925,87.925,87.8,87.8,41
20131001|2012-12-26 12:00,26,88,88.075,87.95,88.075,13
20131001|2012-12-26 12:30,26,88,88,87.9,88,25
20131001|2012-12-26 13:00,26,88,88.1,87.9,88.1,57
20131001|2012-12-26 13:30,26,87.9,87.9,87.9,87.9,2
20131001|2012-12-26 14:00,26,87.875,87.9,87.75,87.75,11
20131001|2012-12-26 14:30,26,87.775,87.9,87.775,87.9,16
20131001|2012-12-26 18:00,27,87.8,87.8,87.775,87.775,3
20131001|2012-12-26 20:30,27,87.85,87.85,87.85,87.85,1
20131001|2012-12-26 21:30,27,87.9,87.9,87.9,87.9,1
20131001|2012-12-26 22:00,27,87.825,87.825,87.825,87.825,1
20131001|2012-12-27 04:00,27,87.85,87.85,87.85,87.85,1
20131001|2012-12-27 04:30,27,87.85,87.85,87.85,87.85,2
20131001|2012-12-27 07:30,27,87.775,87.825,87.75,87.825,13
20131001|2012-12-27 08:30,27,87.75,87.75,87.55,87.55,12
20131001|2012-12-27 09:00,27,87.45,87.775,87.35,87.35,26
20131001|2012-12-27 09:30,27,87.5,87.6,87.5,87.6,2
20131001|2012-12-27 10:00,27,87.625,87.7,87.575,87.7,8
20131001|2012-12-27 10:30,27,87.65,87.65,87.425,87.425,5
20131001|2012-12-27 11:00,27,87.675,87.675,87.675,87.675,1
20131001|2012-12-27 11:30,27,87.475,87.575,87.425,87.5,19
20131001|2012-12-27 12:00,27,87.65,87.7,87.65,87.7,5
20131001|2012-12-27 12:30,27,87.55,87.575,87.45,87.5,165
20131001|2012-12-27 13:00,27,87.5,87.5,87.375,87.375,37
20131001|2012-12-27 13:30,27,87.4,87.4,87.4,87.4,2
20131001|2012-12-27 14:30,27,87.5,87.55,87.5,87.55,5
20131001|2012-12-28 00:30,28,87.7,87.7,87.7,87.7,3
20131001|2012-12-28 07:30,28,87.625,87.625,87.55,87.575,7
20131001|2012-12-28 08:00,28,87.55,87.55,87.55,87.55,1
20131001|2012-12-28 08:30,28,87.55,87.55,87.55,87.55,1
20131001|2012-12-28 09:00,28,87.55,87.55,87.25,87.25,15
20131001|2012-12-28 09:30,28,87.175,87.175,87.1,87.125,31
20131001|2012-12-28 10:00,28,87.125,87.2,87.1,87.2,17
20131001|2012-12-28 10:30,28,87.1,87.1,87,87,18
20131001|2012-12-28 11:00,28,87,87,86.925,86.925,35
20131001|2012-12-28 11:30,28,86.95,87,86.85,86.85,54
20131001|2012-12-28 12:00,28,86.85,86.975,86.75,86.75,106
20131001|2012-12-28 12:30,28,86.75,87.075,86.75,86.95,320
20131001|2012-12-28 13:00,28,86.9,87.275,86.875,86.925,29
20131001|2012-12-28 13:30,28,86.925,87.025,86.875,87.025,29
20131001|2012-12-31 09:00,31,86,86.3,85.8,85.875,55
20131001|2012-12-31 09:30,31,85.8,85.85,85.8,85.8,8
20131001|2012-12-31 10:00,31,85.85,86.075,85.825,86.075,23
20131001|2012-12-31 10:30,31,86.025,86.1,86.025,86.025,12
20131001|2012-12-31 11:00,31,85.775,85.95,85.775,85.9,12
20131001|2012-12-31 11:30,31,85.95,85.95,85.725,85.725,2
20131001|2012-12-31 12:00,31,85.825,85.85,85.825,85.825,33
20131001|2012-12-31 12:30,31,85.75,85.95,85.675,85.95,73
20131001|2012-12-31 13:00,31,85.825,86,85.825,85.9,14
20131001|2012-12-31 13:30,31,85.875,85.9,85.8,85.9,9
20131001|2013-01-02 09:00,2,86.125,86.225,86.025,86.025,11
20131001|2013-01-02 09:30,2,86.1,86.25,86.1,86.225,12
20131001|2013-01-02 10:00,2,86.125,86.125,86.125,86.125,1
20131001|2013-01-02 11:00,2,86.275,86.4,86.275,86.4,9
20131001|2013-01-02 11:30,2,86.475,86.6,86.35,86.55,17
20131001|2013-01-02 12:00,2,86.525,86.7,86.525,86.65,67
20131001|2013-01-02 12:30,2,86.75,87.3,86.75,87.3,320
20131001|2013-01-02 13:00,2,87.3,87.375,87.225,87.225,73
20131001|2013-01-02 13:30,2,87.225,87.225,87.15,87.175,28
20131001|2013-01-02 14:00,2,87.125,87.175,87.125,87.175,5
20131001|2013-01-02 15:00,2,87.25,87.25,87.25,87.25,1
20131001|2013-01-02 17:00,3,87.425,87.425,87.425,87.425,2
20131001|2013-01-03 07:30,3,87.15,87.15,86.925,86.95,40
20131001|2013-01-03 08:00,3,87,87,86.95,86.95,7
20131001|2013-01-03 08:30,3,86.95,87.025,86.9,86.95,20
20131001|2013-01-03 09:00,3,86.95,87.2,86.95,87.1,215
20131001|2013-01-03 09:30,3,87.175,87.25,86.95,87.1,72
20131001|2013-01-03 10:00,3,87.15,87.425,87.05,87.15,39
20131001|2013-01-03 10:30,3,87.15,87.4,87.125,87.3,20
20131001|2013-01-03 11:00,3,87.3,87.45,87.275,87.375,139
20131001|2013-01-03 11:30,3,87.375,87.475,87.35,87.35,23
20131001|2013-01-03 12:00,3,87.275,87.35,86.75,86.775,56
20131001|2013-01-03 12:30,3,86.775,87.3,86.575,87.225,213
20131001|2013-01-03 13:00,3,87.225,87.3,87.1,87.2,37
20131001|2013-01-03 13:30,3,87.2,87.2,87.125,87.125,23
20131001|2013-01-03 14:00,3,87.175,87.175,87.175,87.175,5
20131001|2013-01-03 15:00,3,87.175,87.225,87.175,87.225,17
20131001|2013-01-03 15:30,3,87.2,87.225,87.2,87.225,7
20131001|2013-01-03 17:00,4,87.05,87.05,87.05,87.05,4
20131001|2013-01-04 08:00,4,87.325,87.325,87.275,87.325,6
20131001|2013-01-04 08:30,4,87.35,87.425,87.35,87.4,12
20131001|2013-01-04 09:00,4,87.25,87.4,87.05,87.05,19
20131001|2013-01-04 10:00,4,87.25,87.275,87.075,87.1,169
20131001|2013-01-04 10:30,4,87.05,87.125,86.975,87.025,33
20131001|2013-01-04 11:00,4,87,87.1,86.95,87.075,80
20131001|2013-01-04 11:30,4,87.05,87.05,86.725,86.9,22
20131001|2013-01-04 12:00,4,86.925,86.975,86.6,86.6,40
20131001|2013-01-04 12:30,4,86.8,86.95,86.525,86.925,581
20131001|2013-01-04 13:00,4,86.95,86.95,86.675,86.8,136
20131001|2013-01-04 13:30,4,86.75,86.75,86.55,86.55,145
20131001|2013-01-07 09:00,7,86.65,87.1,86.65,86.775,75
20131001|2013-01-07 09:30,7,87.025,87.05,86.725,86.95,16
20131001|2013-01-07 10:00,7,87.025,87.05,86.8,86.85,36
20131001|2013-01-07 10:30,7,86.875,86.9,86.75,86.825,60
20131001|2013-01-07 11:00,7,86.7,86.7,86.625,86.65,35
20131001|2013-01-07 11:30,7,86.675,86.775,86.65,86.65,13
20131001|2013-01-07 12:00,7,86.8,87.025,86.675,86.9,8
20131001|2013-01-07 12:30,7,86.85,86.975,86.775,86.9,24
20131001|2013-01-07 13:00,7,86.9,86.9,86.85,86.85,18
20131001|2013-01-07 14:00,7,86.875,86.875,86.825,86.825,3
20131001|2013-01-07 14:30,7,86.8,86.8,86.8,86.8,1
20131001|2013-01-07 17:00,8,86.85,86.925,86.85,86.925,2
20131001|2013-01-08 00:30,8,86.95,86.95,86.95,86.95,1
20131001|2013-01-08 05:30,8,87,87,87,87,3
20131001|2013-01-08 07:30,8,86.9,86.9,86.9,86.9,3
20131001|2013-01-08 08:00,8,86.9,86.95,86.85,86.85,13
20131001|2013-01-08 08:30,8,86.825,86.825,86.75,86.75,6
20131001|2013-01-08 09:00,8,86.7,86.9,86.625,86.9,20
20131001|2013-01-08 09:30,8,86.825,86.85,86.7,86.8,35
20131001|2013-01-08 10:00,8,86.875,86.925,86.6,86.6,52
20131001|2013-01-08 10:30,8,86.6,86.625,86.575,86.575,5
20131001|2013-01-08 11:00,8,86.55,86.675,86.175,86.275,31
20131001|2013-01-08 11:30,8,86.375,86.425,86.35,86.35,28
20131001|2013-01-08 12:00,8,86.25,86.375,86.225,86.35,31
20131001|2013-01-08 12:30,8,86.225,86.675,86.15,86.575,77
20131001|2013-01-08 13:00,8,86.625,86.675,86.325,86.375,54
20131001|2013-01-08 13:30,8,86.35,86.55,86.35,86.4,63
20131001|2013-01-08 15:30,8,86.2,86.2,86.2,86.2,5
20131001|2013-01-09 05:30,9,86.3,86.35,86.3,86.35,4
20131001|2013-01-09 06:00,9,86.275,86.3,86.275,86.3,2
20131001|2013-01-09 07:00,9,86.25,86.3,86.25,86.3,6
20131001|2013-01-09 07:30,9,86.175,86.25,86.1,86.2,9
20131001|2013-01-09 08:00,9,86.125,86.25,86.125,86.25,2
20131001|2013-01-09 08:30,9,86.3,86.3,86.075,86.075,3
20131001|2013-01-09 09:00,9,86.075,86.125,85.475,85.75,112
20131001|2013-01-09 09:30,9,85.675,85.725,85.55,85.6,42
20131001|2013-01-09 10:00,9,85.525,85.525,85.325,85.325,21
20131001|2013-01-09 10:30,9,85.25,85.45,85.175,85.425,40
20131001|2013-01-09 11:00,9,85.25,85.35,85.1,85.3,31
20131001|2013-01-09 11:30,9,85.325,85.425,85.125,85.125,11
20131001|2013-01-09 12:00,9,85.075,85.15,84.975,85.15,13
20131001|2013-01-09 12:30,9,85.025,85.15,84.7,84.8,92
20131001|2013-01-09 13:00,9,84.925,85.025,84.9,85.025,70
20131001|2013-01-09 13:30,9,84.975,84.975,84.95,84.95,6
20131001|2013-01-09 14:30,9,84.95,84.95,84.95,84.95,1
20131001|2013-01-09 15:30,9,85.3,85.3,85.3,85.3,1
20131001|2013-01-09 19:30,10,85.25,85.25,85.25,85.25,3
20131001|2013-01-10 01:30,10,85,85,85,85,3
20131001|2013-01-10 05:00,10,84.95,84.95,84.95,84.95,1
20131001|2013-01-10 06:00,10,84.975,84.975,84.975,84.975,4
20131001|2013-01-10 08:00,10,85.15,85.175,85.15,85.175,3
20131001|2013-01-10 08:30,10,85.2,85.25,85.2,85.25,2
20131001|2013-01-10 09:00,10,85.35,85.35,85.1,85.1,86
20131001|2013-01-10 09:30,10,85.175,85.175,85.125,85.15,26
20131001|2013-01-10 10:00,10,84.975,85.125,84.775,85.075,70
20131001|2013-01-10 10:30,10,85.1,85.2,85.1,85.2,10
20131001|2013-01-10 11:00,10,85.125,85.125,85.025,85.025,5
20131001|2013-01-10 11:30,10,85.1,85.1,84.95,84.95,73
20131001|2013-01-10 12:00,10,85.025,85.025,85,85,8
20131001|2013-01-10 12:30,10,85.05,85.35,85,85.25,50
20131001|2013-01-10 13:00,10,85.3,85.35,85.15,85.25,25
20131001|2013-01-10 13:30,10,85.3,85.325,85.3,85.325,2
20131001|2013-01-10 14:00,10,85.35,85.375,85.275,85.275,11
20131001|2013-01-10 15:30,10,85.15,85.15,85.125,85.125,3
20131001|2013-01-11 07:00,11,85.275,85.35,85.275,85.35,16
20131001|2013-01-11 07:30,11,85.35,85.35,85.1,85.15,13
20131001|2013-01-11 08:00,11,85.375,85.4,85.375,85.4,2
20131001|2013-01-11 08:30,11,85.35,85.375,85.35,85.35,27
20131001|2013-01-11 09:00,11,85.225,85.25,85.175,85.175,23
20131001|2013-01-11 09:30,11,85.25,85.275,85.25,85.25,9
20131001|2013-01-11 10:00,11,85.325,85.35,85.25,85.3,22
20131001|2013-01-11 10:30,11,85.3,85.425,85.175,85.35,68
20131001|2013-01-11 11:00,11,85.425,85.6,85.2,85.2,91
20131001|2013-01-11 11:30,11,85.2,85.525,85.15,85.4,44
20131001|2013-01-11 12:00,11,85.475,85.475,85.475,85.475,1
20131001|2013-01-11 12:30,11,85.4,85.525,85.275,85.35,38
20131001|2013-01-11 13:00,11,85.325,85.475,85.325,85.425,16
20131001|2013-01-11 13:30,11,85.5,85.5,85.5,85.5,4
20131001|2013-01-14 09:00,14,85.35,85.775,85.35,85.5,71
20131001|2013-01-14 09:30,14,85.5,85.85,85.5,85.825,33
20131001|2013-01-14 10:00,14,85.8,85.875,85.75,85.75,37
20131001|2013-01-14 10:30,14,85.9,85.9,85.875,85.9,30
20131001|2013-01-14 11:00,14,85.95,86,85.95,85.95,44
20131001|2013-01-14 11:30,14,85.95,85.95,85.75,85.875,46
20131001|2013-01-14 12:00,14,85.95,86,85.875,86,8
20131001|2013-01-14 12:30,14,86.025,86.1,85.875,86,63
20131001|2013-01-14 13:00,14,86.1,86.1,86.05,86.05,48
20131001|2013-01-14 13:30,14,85.9,85.9,85.75,85.75,33
20131001|2013-01-14 18:00,15,85.775,85.775,85.775,85.775,1
20131001|2013-01-15 08:00,15,85.925,85.925,85.925,85.925,2
20131001|2013-01-15 08:30,15,85.95,85.95,85.8,85.8,3
20131001|2013-01-15 09:00,15,86.05,86.05,86.025,86.025,4
20131001|2013-01-15 10:00,15,86.025,86.025,85.975,85.975,3
20131001|2013-01-15 10:30,15,86,86.15,85.975,86.15,10
20131001|2013-01-15 11:30,15,86.075,86.075,85.9,85.9,4
20131001|2013-01-15 12:00,15,85.9,85.9,85.8,85.85,21
20131001|2013-01-15 12:30,15,85.9,86,85.9,86,18
20131001|2013-01-15 13:00,15,85.9,85.9,85.9,85.9,1
20131001|2013-01-15 14:00,15,85.925,85.95,85.925,85.95,4
20131001|2013-01-16 03:00,16,85.825,85.825,85.8,85.8,4
20131001|2013-01-16 08:30,16,85.9,85.9,85.85,85.85,10
20131001|2013-01-16 09:00,16,86,86,85.85,85.95,16
20131001|2013-01-16 09:30,16,85.875,85.95,85.875,85.95,2
20131001|2013-01-16 10:00,16,85.85,85.925,85.85,85.925,8
20131001|2013-01-16 10:30,16,85.95,85.95,85.925,85.925,9
20131001|2013-01-16 11:00,16,85.975,85.975,85.925,85.975,16
20131001|2013-01-16 11:30,16,85.975,85.975,85.925,85.975,41
20131001|2013-01-16 12:00,16,85.925,85.975,85.85,85.9,17
20131001|2013-01-16 12:30,16,85.85,86.05,85.725,85.825,172
20131001|2013-01-16 13:00,16,85.9,85.9,85.825,85.825,14
20131001|2013-01-16 23:00,17,85.65,85.65,85.65,85.65,1
20131001|2013-01-17 05:00,17,85.875,85.875,85.875,85.875,1
20131001|2013-01-17 07:30,17,86.075,86.1,86.075,86.1,5
20131001|2013-01-17 08:00,17,86.225,86.275,86.225,86.275,3
20131001|2013-01-17 08:30,17,86.175,86.5,86.175,86.45,26
20131001|2013-01-17 09:00,17,86.45,86.575,86.3,86.3,21
20131001|2013-01-17 09:30,17,86.35,86.35,85.975,85.975,9
20131001|2013-01-17 10:00,17,85.975,85.975,85.95,85.975,12
20131001|2013-01-17 10:30,17,85.95,86.1,85.9,86.075,14
20131001|2013-01-17 11:00,17,86.05,86.05,85.9,85.9,9
20131001|2013-01-17 11:30,17,85.75,85.75,85.7,85.7,6
20131001|2013-01-17 12:00,17,85.7,86.075,85.7,86.075,3
20131001|2013-01-17 12:30,17,85.75,86.025,85.75,86,43
20131001|2013-01-17 13:00,17,85.825,85.825,85.75,85.75,7
20131001|2013-01-17 13:30,17,85.8,85.8,85.8,85.8,1
20131001|2013-01-17 14:00,17,85.8,85.825,85.8,85.825,9
20131001|2013-01-17 15:00,17,85.85,85.85,85.85,85.85,6
20131001|2013-01-17 15:30,17,86,86,85.85,85.85,3
20131001|2013-01-18 07:30,18,85.975,85.975,85.95,85.95,2
20131001|2013-01-18 09:00,18,85.825,85.875,85.725,85.8,30
20131001|2013-01-18 09:30,18,85.875,85.875,85.75,85.775,16
20131001|2013-01-18 10:00,18,85.725,85.825,85.725,85.825,48
20131001|2013-01-18 10:30,18,85.875,85.95,85.675,85.775,67
20131001|2013-01-18 11:00,18,85.825,85.85,85.825,85.85,4
20131001|2013-01-18 11:30,18,85.925,85.95,85.925,85.95,18
20131001|2013-01-18 12:00,18,85.95,85.975,85.675,85.75,127
20131001|2013-01-18 12:30,18,85.7,85.725,85.625,85.725,24
20131001|2013-01-18 13:00,18,85.7,85.725,85.6,85.6,14
20131001|2013-01-18 13:30,18,85.5,85.5,85.425,85.475,20
20131001|2013-01-22 09:00,22,85.725,85.9,85.65,85.875,55
20131001|2013-01-22 09:30,22,85.925,85.925,85.85,85.85,2
20131001|2013-01-22 10:00,22,86.075,86.2,86.075,86.2,5
20131001|2013-01-22 11:00,22,86.275,86.325,86.225,86.325,82
20131001|2013-01-22 11:30,22,86.3,86.3,86.3,86.3,3
20131001|2013-01-22 12:30,22,86.175,86.275,86.15,86.275,9
20131001|2013-01-22 13:00,22,86.2,86.2,86.2,86.2,1
20131001|2013-01-22 13:30,22,86.2,86.2,86.2,86.2,2
20131001|2013-01-22 14:00,22,86.125,86.125,86.125,86.125,2
20131001|2013-01-22 14:30,22,86.125,86.125,86.1,86.1,5
20131001|2013-01-22 15:30,22,86.2,86.2,86.175,86.175,3
20131001|2013-01-23 08:30,23,85.925,85.925,85.75,85.75,151
20131001|2013-01-23 09:00,23,85.7,85.8,85.625,85.625,14
20131001|2013-01-23 09:30,23,85.65,85.8,85.65,85.7,25
20131001|2013-01-23 10:00,23,85.6,85.6,85.4,85.55,48
20131001|2013-01-23 10:30,23,85.475,85.475,85.475,85.475,10
20131001|2013-01-23 11:30,23,85.375,85.7,85.35,85.7,16
20131001|2013-01-23 12:00,23,85.7,85.7,85.7,85.7,18
20131001|2013-01-23 12:30,23,85.65,86.025,85.65,86.025,31
20131001|2013-01-23 13:00,23,85.975,86,85.8,85.9,184
20131001|2013-01-23 14:00,23,85.975,86,85.975,86,12
20131001|2013-01-23 14:30,23,85.975,85.975,85.925,85.925,3
20131001|2013-01-23 17:30,24,86.2,86.2,86.2,86.2,10
20131001|2013-01-23 18:00,24,86.2,86.2,86.2,86.2,10
20131001|2013-01-23 21:30,24,86.15,86.175,86.15,86.175,20
20131001|2013-01-23 23:30,24,86.075,86.075,86.075,86.075,2
20131001|2013-01-24 08:00,24,86.075,86.2,86.075,86.2,111
20131001|2013-01-24 08:30,24,86.175,86.2,86.15,86.2,159
20131001|2013-01-24 09:00,24,86.15,86.3,86.15,86.15,119
20131001|2013-01-24 09:30,24,86.025,86.15,86,86.15,21
20131001|2013-01-24 10:00,24,86.15,86.2,86.15,86.15,87
20131001|2013-01-24 10:30,24,86.2,86.2,86.2,86.2,72
20131001|2013-01-24 11:00,24,86.2,86.475,86.2,86.475,116
20131001|2013-01-24 11:30,24,86.225,86.475,86.225,86.4,32
20131001|2013-01-24 12:00,24,86.45,86.6,86.425,86.525,131
20131001|2013-01-24 12:30,24,86.55,86.55,86.225,86.225,25
20131001|2013-01-24 13:00,24,86.3,86.325,86.175,86.25,49
20131001|2013-01-24 14:30,24,86.3,86.3,86.2,86.2,5
20131001|2013-01-24 15:00,24,86.2,86.2,86.2,86.2,1
20131001|2013-01-24 15:30,24,86.1,86.2,86.1,86.2,3
20131001|2013-01-24 17:00,25,86.15,86.15,86.15,86.15,3
20131001|2013-01-25 03:30,25,86.5,86.525,86.475,86.475,5
20131001|2013-01-25 05:00,25,86.475,86.475,86.475,86.475,1
20131001|2013-01-25 06:30,25,86.25,86.25,86.25,86.25,1
20131001|2013-01-25 08:30,25,86.35,86.35,86.35,86.35,2
20131001|2013-01-25 09:00,25,86.4,86.45,86.225,86.225,109
20131001|2013-01-25 09:30,25,86.15,86.25,86.1,86.25,18
20131001|2013-01-25 10:00,25,86.3,86.325,86.3,86.325,9
20131001|2013-01-25 10:30,25,86.225,86.225,86.175,86.225,53
20131001|2013-01-25 11:00,25,86.175,86.175,86.15,86.15,7
20131001|2013-01-25 11:30,25,86.275,86.375,86.275,86.35,16
20131001|2013-01-25 12:00,25,86.425,86.5,86.4,86.5,12
20131001|2013-01-25 12:30,25,86.5,86.5,86.25,86.25,26
20131001|2013-01-25 13:00,25,86.2,86.2,86.125,86.125,39
20131001|2013-01-25 13:30,25,86.175,86.2,86.15,86.15,8
20131001|2013-01-28 09:00,28,86.525,86.575,86.4,86.575,35
20131001|2013-01-28 09:30,28,86.5,86.5,86.4,86.475,27
20131001|2013-01-28 10:00,28,86.425,86.6,86.425,86.55,13
20131001|2013-01-28 10:30,28,86.5,86.625,86.5,86.55,65
20131001|2013-01-28 11:00,28,86.55,86.6,86.5,86.6,16
20131001|2013-01-28 11:30,28,86.575,86.6,86.5,86.55,75
20131001|2013-01-28 12:00,28,86.575,86.575,86.5,86.575,34
20131001|2013-01-28 12:30,28,86.6,86.6,86.55,86.6,111
20131001|2013-01-28 13:00,28,86.575,86.575,86.4,86.45,105
20131001|2013-01-28 13:30,28,86.45,86.45,86.45,86.45,9
20131001|2013-01-28 14:00,28,86.475,86.475,86.425,86.425,5
20131001|2013-01-28 17:30,29,86.35,86.35,86.325,86.325,3
20131001|2013-01-29 07:30,29,86.55,86.575,86.55,86.575,16
20131001|2013-01-29 08:00,29,86.6,86.625,86.6,86.625,2
20131001|2013-01-29 08:30,29,86.6,86.6,86.45,86.45,3
20131001|2013-01-29 09:00,29,86.55,86.65,86.425,86.65,50
20131001|2013-01-29 09:30,29,86.65,86.725,86.65,86.725,50
20131001|2013-01-29 10:00,29,86.7,86.8,86.7,86.775,73
20131001|2013-01-29 10:30,29,86.775,86.8,86.775,86.8,71
20131001|2013-01-29 11:00,29,86.75,86.825,86.75,86.8,96
20131001|2013-01-29 11:30,29,86.75,86.85,86.75,86.825,34
20131001|2013-01-29 12:00,29,86.8,86.85,86.8,86.8,41
20131001|2013-01-29 12:30,29,86.775,86.9,86.775,86.85,61
20131001|2013-01-29 13:00,29,86.825,86.875,86.775,86.85,65
20131001|2013-01-29 13:30,29,86.9,86.9,86.9,86.9,10
20131001|2013-01-29 14:00,29,86.9,86.9,86.85,86.9,7
20131001|2013-01-29 14:30,29,86.775,86.775,86.75,86.75,6
20131001|2013-01-29 15:00,29,86.75,86.75,86.65,86.65,2
20131001|2013-01-29 20:00,30,86.65,86.65,86.65,86.65,4
20131001|2013-01-30 03:00,30,87,87,87,87,1
20131001|2013-01-30 03:30,30,87,87,87,87,6
20131001|2013-01-30 05:30,30,87,87,87,87,4
20131001|2013-01-30 06:00,30,87,87,87,87,20
20131001|2013-01-30 06:30,30,86.95,86.95,86.95,86.95,2
20131001|2013-01-30 08:30,30,87,87,87,87,1
20131001|2013-01-30 09:00,30,87.05,87.075,86.95,87.075,92
20131001|2013-01-30 09:30,30,87.075,87.225,87.075,87.125,127
20131001|2013-01-30 10:00,30,87.1,87.175,87.025,87.175,20
20131001|2013-01-30 10:30,30,87.175,87.2,87.1,87.1,21
20131001|2013-01-30 11:00,30,87.125,87.35,87.125,87.25,271
20131001|2013-01-30 11:30,30,87.25,87.25,87.175,87.225,33
20131001|2013-01-30 12:00,30,87.2,87.25,87.175,87.175,26
20131001|2013-01-30 12:30,30,87.175,87.375,86.75,86.75,70
20131001|2013-01-30 13:00,30,86.725,86.8,86.6,86.6,30
20131001|2013-01-30 14:30,30,86.7,86.825,86.7,86.825,47
20131001|2013-01-30 15:00,30,86.8,86.975,86.7,86.7,76
20131001|2013-01-30 17:00,31,86.75,86.75,86.75,86.75,2
20131001|2013-01-30 22:00,31,86.75,86.8,86.75,86.8,5
20131001|2013-01-30 22:30,31,86.85,86.925,86.85,86.925,8
20131001|2013-01-30 23:00,31,86.9,86.9,86.9,86.9,3
20131001|2013-01-31 04:00,31,87,87,87,87,1
20131001|2013-01-31 05:30,31,87.1,87.1,86.975,86.975,7
20131001|2013-01-31 06:00,31,87.125,87.225,87.125,87.225,5
20131001|2013-01-31 06:30,31,87.1,87.1,87.1,87.1,1
20131001|2013-01-31 07:30,31,86.9,86.9,86.9,86.9,3
20131001|2013-01-31 08:00,31,86.9,86.9,86.9,86.9,1
20131001|2013-01-31 08:30,31,87.025,87.025,86.825,86.825,21
20131001|2013-01-31 09:00,31,87,87.025,87,87,27
20131001|2013-01-31 09:30,31,87,87.025,87,87.025,45
20131001|2013-01-31 10:00,31,87.025,87.15,87.025,87.125,54
20131001|2013-01-31 10:30,31,87.05,87.1,87.025,87.1,9
20131001|2013-01-31 11:00,31,87.15,87.2,87.15,87.2,11
20131001|2013-01-31 11:30,31,87.2,87.2,87.1,87.15,50
20131001|2013-01-31 12:00,31,87.2,87.2,86.9,86.925,18
20131001|2013-01-31 12:30,31,86.925,87.075,86.8,87,82
20131001|2013-01-31 13:00,31,87.025,87.125,86.925,87.075,97
20131001|2013-01-31 13:30,31,87.125,87.125,87,87,57
20131001|2013-01-31 14:00,31,87,87,86.975,86.975,5
20131001|2013-01-31 14:30,31,87.025,87.025,86.925,86.925,3
20131001|2013-01-31 15:00,31,86.95,86.95,86.925,86.925,2
20131001|2013-01-31 15:30,31,86.9,86.9,86.9,86.9,3
20131001|2013-01-31 17:30,1,86.9,86.9,86.9,86.9,2
20131001|2013-01-31 23:00,1,87.175,87.175,87.175,87.175,1
20131001|2013-02-01 00:00,1,87.3,87.3,87.3,87.3,2
20131001|2013-02-01 07:00,1,87.25,87.25,87.25,87.25,1
20131001|2013-02-01 07:30,1,87.15,87.3,87.15,87.25,5
20131001|2013-02-01 08:00,1,87.275,87.325,87.225,87.3,72
20131001|2013-02-01 08:30,1,87.25,87.25,87.25,87.25,35
20131001|2013-02-01 09:00,1,87.25,87.45,87.15,87.25,106
20131001|2013-02-01 09:30,1,87.2,87.25,87.15,87.25,23
20131001|2013-02-01 10:00,1,87.25,87.35,87.175,87.35,50
20131001|2013-02-01 10:30,1,87.35,87.375,87.325,87.375,9
20131001|2013-02-01 11:00,1,87.275,87.325,87.275,87.275,7
20131001|2013-02-01 11:30,1,87.2,87.2,87.1,87.15,7
20131001|2013-02-01 12:00,1,87.025,87.1,86.875,87.1,25
20131001|2013-02-01 12:30,1,87.1,87.25,86.825,87.25,107
20131001|2013-02-01 13:00,1,87.25,87.25,87.075,87.15,17
20131001|2013-02-01 13:30,1,87.15,87.15,87,87,17
20131001|2013-02-04 09:00,4,87.025,87.6,87.025,87.35,84
20131001|2013-02-04 09:30,4,87.325,87.325,87.225,87.3,6
20131001|2013-02-04 10:00,4,87.25,87.25,86.975,87.025,8
20131001|2013-02-04 10:30,4,87,87.075,86.975,87.05,20
20131001|2013-02-04 11:00,4,87,87,86.875,87,14
20131001|2013-02-04 11:30,4,86.95,86.95,86.6,86.725,19
20131001|2013-02-04 12:00,4,86.75,86.75,86.75,86.75,1
20131001|2013-02-04 12:30,4,86.925,87.45,86.8,87.45,145
20131001|2013-02-04 13:00,4,87.25,87.325,87.175,87.175,42
20131001|2013-02-04 13:30,4,87.2,87.2,87.2,87.2,1
20131001|2013-02-04 15:00,4,87.05,87.05,87,87,3
20131001|2013-02-04 15:30,4,86.95,87.1,86.95,87.1,2
20131001|2013-02-04 23:00,5,86.95,86.95,86.95,86.95,1
20131001|2013-02-05 00:00,5,86.95,86.95,86.95,86.95,1
20131001|2013-02-05 05:30,5,86.875,87,86.875,87,50
20131001|2013-02-05 06:00,5,86.925,86.925,86.925,86.925,1
20131001|2013-02-05 07:00,5,87,87,87,87,1
20131001|2013-02-05 07:30,5,87,87,87,87,13
20131001|2013-02-05 08:00,5,86.85,86.85,86.625,86.625,31
20131001|2013-02-05 08:30,5,86.55,86.95,86.55,86.95,45
20131001|2013-02-05 09:00,5,86.775,86.875,86.75,86.85,24
20131001|2013-02-05 09:30,5,86.75,86.825,86.75,86.75,7
20131001|2013-02-05 10:00,5,86.8,86.875,86.4,86.475,21
20131001|2013-02-05 10:30,5,86.4,86.5,86.4,86.5,10
20131001|2013-02-05 11:00,5,86.425,86.575,86.425,86.5,17
20131001|2013-02-05 11:30,5,86.65,86.7,86.65,86.7,3
20131001|2013-02-05 12:00,5,86.7,86.7,86.675,86.675,11
20131001|2013-02-05 12:30,5,86.7,86.725,86.525,86.625,83
20131001|2013-02-05 13:00,5,86.625,86.625,86.525,86.6,9
20131001|2013-02-05 13:30,5,86.525,86.525,86.5,86.5,3
20131001|2013-02-05 14:00,5,86.5,86.5,86.5,86.5,1
20131001|2013-02-05 14:30,5,86.6,86.65,86.6,86.65,5
20131001|2013-02-05 15:00,5,86.65,86.65,86.5,86.5,9
20131001|2013-02-05 15:30,5,86.5,86.5,86.5,86.5,1
20131001|2013-02-05 20:30,6,86.425,86.425,86.425,86.425,1
20131001|2013-02-06 08:00,6,86.45,86.65,86.45,86.65,30
20131001|2013-02-06 08:30,6,86.35,86.35,86.35,86.35,2
20131001|2013-02-06 09:00,6,86.35,86.375,86.05,86.05,42
20131001|2013-02-06 09:30,6,86.05,86.1,85.325,85.625,61
20131001|2013-02-06 10:00,6,85.525,85.525,85.325,85.375,13
20131001|2013-02-06 10:30,6,85.35,85.45,85.3,85.4,18
20131001|2013-02-06 11:00,6,85.4,85.4,85.2,85.2,10
20131001|2013-02-06 11:30,6,85.3,85.325,85.15,85.2,16
20131001|2013-02-06 12:00,6,85.275,85.275,85.275,85.275,5
20131001|2013-02-06 12:30,6,85.175,85.2,85.025,85.025,78
20131001|2013-02-06 13:00,6,85.125,85.125,84.95,85.05,102
20131001|2013-02-06 13:30,6,85.1,85.15,85.075,85.125,21
20131001|2013-02-06 14:00,6,85.2,85.2,85.2,85.2,5
20131001|2013-02-06 15:00,6,85.075,85.075,85.05,85.05,11
20131001|2013-02-06 15:30,6,84.975,84.975,84.95,84.95,2
20131001|2013-02-06 20:00,7,84.95,84.95,84.95,84.95,1
20131001|2013-02-06 21:00,7,84.975,85,84.975,85,2
20131001|2013-02-07 03:30,7,84.675,84.675,84.675,84.675,1
20131001|2013-02-07 07:00,7,84.625,84.65,84.625,84.65,2
20131001|2013-02-07 07:30,7,84.7,84.7,84.7,84.7,2
20131001|2013-02-07 08:00,7,84.65,84.675,84.55,84.6,45
20131001|2013-02-07 08:30,7,84.625,84.625,84.625,84.625,4
20131001|2013-02-07 09:00,7,84.7,84.775,84.625,84.7,29
20131001|2013-02-07 09:30,7,84.65,84.95,84.65,84.95,64
20131001|2013-02-07 10:00,7,84.95,84.95,84.675,84.675,30
20131001|2013-02-07 10:30,7,84.725,84.75,84.7,84.75,29
20131001|2013-02-07 11:00,7,84.675,84.675,84.6,84.65,12
20131001|2013-02-07 11:30,7,84.65,84.8,84.65,84.8,9
20131001|2013-02-07 12:00,7,84.825,84.95,84.825,84.9,19
20131001|2013-02-07 12:30,7,84.825,85.275,84.825,85.275,114
20131001|2013-02-07 13:00,7,85.325,85.375,85.2,85.275,95
20131001|2013-02-07 13:30,7,85.225,85.275,85.225,85.225,24
20131001|2013-02-07 14:00,7,85.225,85.225,85.2,85.2,18
20131001|2013-02-07 14:30,7,85.225,85.225,85.2,85.2,3
20131001|2013-02-07 15:00,7,85.15,85.15,85.15,85.15,11
20131001|2013-02-07 15:30,7,85.1,85.1,85.1,85.1,1
20131001|2013-02-07 22:00,8,85.15,85.15,85.15,85.15,6
20131001|2013-02-08 05:00,8,85.025,85.025,84.975,84.975,2
20131001|2013-02-08 05:30,8,84.975,84.975,84.925,84.925,2
20131001|2013-02-08 06:00,8,84.9,84.925,84.8,84.8,6
20131001|2013-02-08 07:30,8,84.8,85,84.8,85,26
20131001|2013-02-08 08:30,8,84.75,84.975,84.75,84.975,5
20131001|2013-02-08 09:00,8,85.025,85.375,84.925,85.35,16
20131001|2013-02-08 09:30,8,85.375,85.525,85.25,85.525,40
20131001|2013-02-08 10:00,8,85.4,85.475,85.275,85.35,99
20131001|2013-02-08 10:30,8,85.325,85.4,85.25,85.25,38
20131001|2013-02-08 11:00,8,85.1,85.15,85.1,85.125,12
20131001|2013-02-08 11:30,8,85.225,85.225,85.15,85.15,7
20131001|2013-02-08 12:00,8,85.25,85.5,85.25,85.425,18
20131001|2013-02-08 12:30,8,85.425,85.425,85.05,85.175,224
20131001|2013-02-08 13:00,8,85.1,85.2,85.025,85.1,98
20131001|2013-02-08 13:30,8,85.05,85.1,85.05,85.05,6
20131001|2013-02-11 09:00,11,85,85.025,84.6,84.75,40
20131001|2013-02-11 09:30,11,84.85,84.95,84.825,84.85,15
20131001|2013-02-11 10:00,11,84.9,85.175,84.9,85,223
20131001|2013-02-11 10:30,11,85.05,85.175,84.95,85,144
20131001|2013-02-11 11:00,11,85,85.025,84.85,84.9,183
20131001|2013-02-11 11:30,11,84.9,85.05,84.875,84.875,132
20131001|2013-02-11 12:00,11,84.925,85,84.875,85,44
20131001|2013-02-11 12:30,11,84.975,85.275,84.9,85.175,130
20131001|2013-02-11 13:00,11,85.125,85.125,85,85,34
20131001|2013-02-11 13:30,11,85.1,85.1,85.025,85.1,18
20131001|2013-02-11 14:00,11,85.05,85.05,85,85,3
20131001|2013-02-11 14:30,11,85.075,85.075,85.075,85.075,5
20131001|2013-02-11 15:00,11,85,85.125,85,85.125,11
20131001|2013-02-11 15:30,11,85.125,85.125,85.125,85.125,1
20131001|2013-02-11 17:00,12,85.125,85.125,85.125,85.125,1
20131001|2013-02-11 22:30,12,85.05,85.05,85.05,85.05,20
20131001|2013-02-12 00:00,12,84.9,84.9,84.9,84.9,1
20131001|2013-02-12 01:30,12,84.55,84.55,84.5,84.5,4
20131001|2013-02-12 02:30,12,84.45,84.45,84.45,84.45,2
20131001|2013-02-12 04:00,12,84.4,84.4,84.35,84.35,5
20131001|2013-02-12 05:30,12,84.525,84.525,84.525,84.525,2
20131001|2013-02-12 07:30,12,84.35,84.4,84.35,84.4,12
20131001|2013-02-12 08:00,12,84.325,84.425,84.325,84.425,12
20131001|2013-02-12 08:30,12,84.55,84.675,84.55,84.675,2
20131001|2013-02-12 09:00,12,84.625,84.625,84.35,84.425,30
20131001|2013-02-12 09:30,12,84.575,84.6,84.175,84.225,69
20131001|2013-02-12 10:00,12,84.15,84.25,84.05,84.25,55
20131001|2013-02-12 10:30,12,84.15,84.225,84.125,84.225,46
20131001|2013-02-12 11:00,12,84.15,84.225,84,84.025,51
20131001|2013-02-12 11:30,12,84.05,84.125,83.925,83.975,78
20131001|2013-02-12 12:00,12,84.025,84.025,84,84,4
20131001|2013-02-12 12:30,12,84.075,84.525,84.05,84.5,96
20131001|2013-02-12 13:00,12,84.525,84.625,84.4,84.5,100
20131001|2013-02-12 13:30,12,84.525,84.575,84.5,84.575,44
20131001|2013-02-12 14:00,12,84.575,84.575,84.575,84.575,6
20131001|2013-02-12 15:00,12,84.525,84.525,84.525,84.525,1
20131001|2013-02-12 15:30,12,84.675,84.675,84.675,84.675,1
20131001|2013-02-12 17:00,13,84.6,84.6,84.6,84.6,2
20131001|2013-02-12 17:30,13,84.65,84.775,84.65,84.775,15
20131001|2013-02-12 19:30,13,84.625,84.625,84.625,84.625,1
20131001|2013-02-12 23:00,13,84.775,84.775,84.775,84.775,6
20131001|2013-02-13 01:30,13,84.7,84.7,84.7,84.7,5
20131001|2013-02-13 02:30,13,84.7,84.7,84.7,84.7,5
20131001|2013-02-13 05:00,13,84.625,84.625,84.6,84.6,5
20131001|2013-02-13 05:30,13,84.6,84.6,84.6,84.6,6
20131001|2013-02-13 06:00,13,84.6,84.6,84.6,84.6,1
20131001|2013-02-13 08:00,13,84.55,84.6,84.475,84.575,22
20131001|2013-02-13 08:30,13,84.6,84.85,84.475,84.85,34
20131001|2013-02-13 09:00,13,84.65,84.65,84.45,84.475,12
20131001|2013-02-13 09:30,13,84.525,84.575,84.475,84.475,18
20131001|2013-02-13 10:00,13,84.5,84.675,84.5,84.675,54
20131001|2013-02-13 10:30,13,84.725,84.825,84.675,84.8,44
20131001|2013-02-13 11:00,13,84.825,84.825,84.675,84.8,57
20131001|2013-02-13 11:30,13,84.775,84.8,84.75,84.775,9
20131001|2013-02-13 12:00,13,84.75,84.775,84.7,84.7,19
20131001|2013-02-13 12:30,13,84.725,84.725,84.525,84.6,39
20131001|2013-02-13 13:00,13,84.6,84.65,84.6,84.65,15
20131001|2013-02-13 13:30,13,84.65,84.65,84.65,84.65,1
20131001|2013-02-13 14:30,13,84.65,84.675,84.65,84.675,6
20131001|2013-02-13 15:00,13,84.5,84.5,84.45,84.45,2
20131001|2013-02-13 15:30,13,84.375,84.4,84.275,84.3,11
20131001|2013-02-13 18:00,14,84.25,84.25,84.225,84.225,2
20131001|2013-02-13 22:00,14,84.275,84.275,84.275,84.275,1
20131001|2013-02-14 01:30,14,84.25,84.25,84.25,84.25,1
20131001|2013-02-14 03:00,14,84.25,84.25,84.25,84.25,1
20131001|2013-02-14 03:30,14,84.25,84.25,84.25,84.25,38
20131001|2013-02-14 06:00,14,84.25,84.25,84.225,84.225,15
20131001|2013-02-14 07:00,14,84.25,84.25,84.25,84.25,10
20131001|2013-02-14 08:00,14,84.125,84.2,84.075,84.075,15
20131001|2013-02-14 08:30,14,84.05,84.05,83.9,83.9,13
20131001|2013-02-14 09:00,14,83.85,83.925,83.8,83.8,26
20131001|2013-02-14 09:30,14,83.7,83.775,83.575,83.775,35
20131001|2013-02-14 10:00,14,83.85,84.025,83.625,83.625,19
20131001|2013-02-14 10:30,14,83.7,83.725,83.65,83.725,11
20131001|2013-02-14 11:00,14,83.65,83.65,83.5,83.5,33
20131001|2013-02-14 11:30,14,83.475,83.7,83.475,83.475,94
20131001|2013-02-14 12:00,14,83.5,83.5,83.1,83.175,27
20131001|2013-02-14 12:30,14,83.2,83.325,83.075,83.25,138
20131001|2013-02-14 13:00,14,83.225,83.4,83.225,83.4,79
20131001|2013-02-14 13:30,14,83.475,83.5,83.45,83.45,9
20131001|2013-02-15 04:00,15,83.225,83.225,83.225,83.225,1
20131001|2013-02-15 04:30,15,83.25,83.25,83.25,83.25,1
20131001|2013-02-15 06:00,15,83.225,83.275,83.225,83.275,12
20131001|2013-02-15 08:30,15,83.25,83.25,83.05,83.05,18
20131001|2013-02-15 09:00,15,82.975,82.975,82.6,82.85,79
20131001|2013-02-15 09:30,15,82.8,83.2,82.8,83,24
20131001|2013-02-15 10:00,15,82.8,82.925,82.725,82.75,73
20131001|2013-02-15 10:30,15,82.95,83.175,82.95,83.175,13
20131001|2013-02-15 11:00,15,82.875,82.875,82.825,82.825,16
20131001|2013-02-15 11:30,15,82.8,83,82.8,83,10
20131001|2013-02-15 12:00,15,83.025,83.025,82.925,83,11
20131001|2013-02-15 12:30,15,83,83.45,82.95,83.4,141
20131001|2013-02-15 13:00,15,83.4,83.4,83.2,83.25,93
20131001|2013-02-15 13:30,15,83.25,83.35,83.25,83.325,15
20131001|2013-02-19 09:00,19,83.2,83.225,82.475,82.625,65
20131001|2013-02-19 09:30,19,82.6,82.625,82.35,82.4,35
20131001|2013-02-19 10:00,19,82.325,82.45,82.15,82.35,100
20131001|2013-02-19 10:30,19,82.375,82.5,82.375,82.425,26
20131001|2013-02-19 11:00,19,82.35,82.6,82.35,82.55,65
20131001|2013-02-19 12:00,19,82.5,82.525,82.45,82.525,34
20131001|2013-02-19 12:30,19,82.55,82.55,82.2,82.25,105
20131001|2013-02-19 13:00,19,82.25,82.325,82.2,82.275,77
20131001|2013-02-19 13:30,19,82.325,82.375,82.225,82.3,50
20131001|2013-02-19 15:00,19,82.35,82.45,82.35,82.45,6
20131001|2013-02-19 17:00,20,82.2,82.2,82.2,82.2,1
20131001|2013-02-19 18:00,20,82.2,82.2,82.2,82.2,2
20131001|2013-02-20 02:30,20,82.1,82.125,82.1,82.125,5
20131001|2013-02-20 06:30,20,82.125,82.125,82.125,82.125,1
20131001|2013-02-20 07:00,20,82.125,82.125,82.125,82.125,6
20131001|2013-02-20 08:00,20,82.25,82.375,82.25,82.375,10
20131001|2013-02-20 08:30,20,82.475,82.5,82.3,82.5,17
20131001|2013-02-20 09:00,20,82.5,82.675,82.375,82.575,78
20131001|2013-02-20 09:30,20,82.5,82.625,82.2,82.25,52
20131001|2013-02-20 10:00,20,82.25,82.25,81.925,82.05,55
20131001|2013-02-20 10:30,20,82,82.15,81.825,82.125,36
20131001|2013-02-20 11:00,20,82.025,82.2,81.975,82.025,61
20131001|2013-02-20 11:30,20,82.2,82.3,82.15,82.275,27
20131001|2013-02-20 12:00,20,82.3,82.325,82.2,82.325,42
20131001|2013-02-20 12:30,20,82.325,82.8,82.125,82.775,41
20131001|2013-02-20 13:00,20,82.8,82.8,82.6,82.675,65
20131001|2013-02-20 14:30,20,82.8,82.95,82.725,82.925,33
20131001|2013-02-20 15:00,20,82.875,82.875,82.875,82.875,1
20131001|2013-02-20 15:30,20,82.725,82.8,82.725,82.8,5
20131001|2013-02-20 17:00,21,82.9,82.9,82.9,82.9,3
20131001|2013-02-20 19:30,21,82.75,82.75,82.75,82.75,2
20131001|2013-02-20 22:00,21,82.6,82.6,82.6,82.6,1
20131001|2013-02-20 22:30,21,82.6,82.6,82.6,82.6,1
20131001|2013-02-20 23:00,21,82.5,82.5,82.5,82.5,2
20131001|2013-02-21 00:00,21,82.4,82.4,82.4,82.4,2
20131001|2013-02-21 02:00,21,82.35,82.35,82.3,82.3,3
20131001|2013-02-21 02:30,21,82.2,82.2,82.2,82.2,2
20131001|2013-02-21 03:00,21,82.05,82.05,82.05,82.05,20
20131001|2013-02-21 07:00,21,82.025,82.025,82,82,2
20131001|2013-02-21 07:30,21,82.35,82.35,82.35,82.35,5
20131001|2013-02-21 08:00,21,82.45,82.575,82.45,82.575,6
20131001|2013-02-21 08:30,21,82.5,82.625,82.475,82.6,28
20131001|2013-02-21 09:00,21,82.85,82.85,82.125,82.175,44
20131001|2013-02-21 09:30,21,82.25,82.425,82.2,82.225,40
20131001|2013-02-21 10:00,21,82.225,82.425,82.225,82.425,3
20131001|2013-02-21 10:30,21,82.2,82.275,82.175,82.275,18
20131001|2013-02-21 11:00,21,82.35,82.425,82.3,82.35,4
20131001|2013-02-21 11:30,21,82.35,82.35,82.15,82.15,5
20131001|2013-02-21 12:00,21,82.3,82.4,82.3,82.325,14
20131001|2013-02-21 12:30,21,82.425,82.625,82.25,82.45,59
20131001|2013-02-21 13:00,21,82.375,82.425,82.35,82.35,9
20131001|2013-02-21 14:00,21,82.375,82.375,82.375,82.375,9
20131001|2013-02-21 14:30,21,82.3,82.375,82.3,82.375,9
20131001|2013-02-21 15:00,21,82.3,82.3,82.2,82.2,2
20131001|2013-02-22 00:30,22,82.475,82.575,82.475,82.575,2
20131001|2013-02-22 06:00,22,82.4,82.4,82.4,82.4,2
20131001|2013-02-22 07:30,22,82.6,82.75,82.6,82.75,50
20131001|2013-02-22 08:00,22,82.675,82.675,82.675,82.675,4
20131001|2013-02-22 08:30,22,82.725,82.825,82.725,82.825,23
20131001|2013-02-22 09:00,22,82.775,83,82.525,82.55,22
20131001|2013-02-22 09:30,22,82.5,82.525,82.35,82.4,16
20131001|2013-02-22 10:00,22,82.475,82.475,82.475,82.475,1
20131001|2013-02-22 10:30,22,82.35,82.35,82.325,82.325,3
20131001|2013-02-22 11:00,22,82.325,82.325,82,82.05,102
20131001|2013-02-22 11:30,22,82.1,82.175,82.05,82.05,24
20131001|2013-02-22 12:00,22,82.025,82.025,81.9,81.925,51
20131001|2013-02-22 12:30,22,82.125,82.175,81.825,81.875,91
20131001|2013-02-22 13:00,22,81.875,82,81.875,81.95,28
20131001|2013-02-22 13:30,22,81.925,81.925,81.9,81.9,8
20131001|2013-02-25 09:00,25,81.6,81.825,81.325,81.55,101
20131001|2013-02-25 09:30,25,81.55,81.65,81.35,81.35,12
20131001|2013-02-25 10:00,25,81.325,81.5,81.25,81.3,17
20131001|2013-02-25 10:30,25,81.4,81.4,81.25,81.325,11
20131001|2013-02-25 11:00,25,81.35,81.425,81.2,81.225,50
20131001|2013-02-25 11:30,25,81.175,81.45,81.175,81.45,14
20131001|2013-02-25 12:00,25,81.525,81.975,81.525,81.975,52
20131001|2013-02-25 12:30,25,81.95,82.075,81.825,82.075,48
20131001|2013-02-25 13:00,25,82.05,82.075,81.825,82.075,147
20131001|2013-02-25 13:30,25,82.075,82.2,82,82.2,22
20131001|2013-02-26 01:30,26,81.575,81.575,81.575,81.575,1
20131001|2013-02-26 04:00,26,81.275,81.275,81.275,81.275,2
20131001|2013-02-26 05:00,26,81.3,81.3,81.3,81.3,1
20131001|2013-02-26 08:00,26,81.85,81.85,81.85,81.85,5
20131001|2013-02-26 08:30,26,82,82.35,82,82.35,16
20131001|2013-02-26 09:00,26,82.25,82.55,82.1,82.4,94
20131001|2013-02-26 09:30,26,82.375,82.4,82.225,82.4,38
20131001|2013-02-26 10:00,26,82.35,82.35,82,82.05,26
20131001|2013-02-26 10:30,26,82.075,82.075,81.825,81.825,14
20131001|2013-02-26 11:00,26,82,82,81.825,81.875,9
20131001|2013-02-26 11:30,26,81.825,81.95,81.825,81.925,12
20131001|2013-02-26 12:00,26,81.8,82.2,81.75,82.15,45
20131001|2013-02-26 12:30,26,82.175,82.375,82,82.325,184
20131001|2013-02-26 13:00,26,82.3,82.375,82.3,82.375,26
20131001|2013-02-26 13:30,26,82.3,82.3,82.25,82.25,3
20131001|2013-02-26 14:00,26,82.325,82.325,82.325,82.325,2
20131001|2013-02-27 02:30,27,82.175,82.175,82.175,82.175,1
20131001|2013-02-27 03:00,27,82.175,82.2,82.175,82.2,2
20131001|2013-02-27 03:30,27,82.2,82.2,82.2,82.2,2
20131001|2013-02-27 06:00,27,82.1,82.1,82.1,82.1,1
20131001|2013-02-27 06:30,27,82.075,82.075,82.075,82.075,1
20131001|2013-02-27 07:30,27,82,82,81.975,81.975,3
20131001|2013-02-27 08:30,27,82.325,82.525,82.325,82.525,42
20131001|2013-02-27 09:00,27,82.525,82.7,82.425,82.5,69
20131001|2013-02-27 09:30,27,82.4,82.425,82.075,82.125,57
20131001|2013-02-27 10:00,27,82.275,82.3,82.125,82.125,36
20131001|2013-02-27 10:30,27,82.2,82.25,82.075,82.2,23
20131001|2013-02-27 11:00,27,82.225,82.25,82.125,82.125,17
20131001|2013-02-27 11:30,27,82.2,82.2,82.075,82.1,18
20131001|2013-02-27 12:00,27,82.1,82.175,81.975,81.975,18
20131001|2013-02-27 12:30,27,82.025,82.45,82,82.275,145
20131001|2013-02-27 13:00,27,82.3,82.35,82.15,82.2,36
20131001|2013-02-27 13:30,27,82.1,82.1,82.1,82.1,14
20131001|2013-02-27 14:00,27,82.075,82.075,82.075,82.075,1
20131001|2013-02-27 14:30,27,82.175,82.2,82.175,82.2,2
20131001|2013-02-27 15:00,27,82.15,82.15,82.15,82.15,1
20131001|2013-02-27 19:00,28,82.5,82.5,82.5,82.5,1
20131001|2013-02-28 05:00,28,81.95,81.95,81.95,81.95,11
20131001|2013-02-28 05:30,28,81.95,81.95,81.95,81.95,2
20131001|2013-02-28 06:30,28,81.95,82.075,81.95,82.075,3
20131001|2013-02-28 07:00,28,82.225,82.225,82.225,82.225,25
20131001|2013-02-28 07:30,28,82.3,82.4,82.3,82.4,6
20131001|2013-02-28 08:00,28,82.475,82.475,82.4,82.4,55
20131001|2013-02-28 08:30,28,82.325,82.45,82.2,82.375,22
20131001|2013-02-28 09:00,28,82.375,82.45,82.225,82.45,41
20131001|2013-02-28 09:30,28,82.375,82.625,82.375,82.5,43
20131001|2013-02-28 10:00,28,82.475,82.575,82.475,82.475,17
20131001|2013-02-28 10:30,28,82.425,82.425,82.35,82.375,13
20131001|2013-02-28 11:00,28,82.2,82.45,82.2,82.4,25
20131001|2013-02-28 11:30,28,82.375,82.575,82.375,82.575,34
20131001|2013-02-28 12:00,28,82.425,82.45,82.4,82.4,3
20131001|2013-02-28 12:30,28,82.35,82.65,82.35,82.55,191
20131001|2013-02-28 13:00,28,82.525,82.575,82.525,82.525,116
20131001|2013-02-28 13:30,28,82.65,82.8,82.65,82.75,60
20131001|2013-02-28 14:00,28,82.75,82.8,82.75,82.8,29
20131001|2013-02-28 14:30,28,82.775,82.775,82.775,82.775,2
20131001|2013-02-28 15:00,28,82.775,82.775,82.7,82.7,2
20131001|2013-02-28 15:30,28,82.65,82.65,82.65,82.65,1
20131001|2013-02-28 17:00,1,82.8,82.9,82.8,82.875,7
20131001|2013-02-28 20:30,1,82.8,82.8,82.8,82.8,1
20131001|2013-03-01 07:30,1,82.675,82.675,82.675,82.675,2
20131001|2013-03-01 08:00,1,82.65,82.65,82.65,82.65,10
20131001|2013-03-01 08:30,1,82.675,83.075,82.675,83,76
20131001|2013-03-01 09:00,1,83.075,83.125,82.9,82.975,74
20131001|2013-03-01 09:30,1,82.95,83.125,82.95,83.075,22
20131001|2013-03-01 10:00,1,83.025,83.025,82.925,82.925,7
20131001|2013-03-01 10:30,1,82.925,82.925,82.85,82.85,28
20131001|2013-03-01 11:00,1,82.825,82.825,82.75,82.75,9
20131001|2013-03-01 11:30,1,82.725,82.75,82.725,82.75,2
20131001|2013-03-01 12:00,1,82.65,82.7,82.6,82.7,18
20131001|2013-03-01 12:30,1,82.725,82.925,82.7,82.8,125
20131001|2013-03-01 13:00,1,82.8,82.8,82.75,82.8,21
20131001|2013-03-01 13:30,1,82.8,82.825,82.8,82.825,2
20131001|2013-03-04 09:00,4,82.7,82.8,82.45,82.775,75
20131001|2013-03-04 09:30,4,82.8,82.975,82.65,82.9,48
20131001|2013-03-04 10:00,4,82.9,82.9,82.9,82.9,1
20131001|2013-03-04 10:30,4,82.725,82.75,82.55,82.55,10
20131001|2013-03-04 11:00,4,82.65,82.7,82.55,82.55,45
20131001|2013-03-04 11:30,4,82.55,82.6,82.55,82.575,9
20131001|2013-03-04 12:00,4,82.625,82.625,82.4,82.4,52
20131001|2013-03-04 12:30,4,82.575,82.65,82.25,82.375,107
20131001|2013-03-04 13:00,4,82.425,82.425,82.325,82.4,56
20131001|2013-03-04 13:30,4,82.3,82.3,82.3,82.3,1
20131001|2013-03-04 14:00,4,82.225,82.225,82.225,82.225,2
20131001|2013-03-04 15:00,4,82.325,82.325,82.225,82.225,25
20131001|2013-03-05 06:30,5,82.075,82.075,82.075,82.075,6
20131001|2013-03-05 07:30,5,82.075,82.075,81.925,81.925,6
20131001|2013-03-05 08:00,5,81.975,82.05,81.9,81.9,14
20131001|2013-03-05 08:30,5,81.9,81.9,81.875,81.9,10
20131001|2013-03-05 09:00,5,82.1,82.35,82.05,82.325,54
20131001|2013-03-05 09:30,5,82.4,82.575,82.325,82.4,69
20131001|2013-03-05 10:00,5,82.375,82.375,82.025,82.025,26
20131001|2013-03-05 10:30,5,82,82.075,81.85,81.85,20
20131001|2013-03-05 11:00,5,81.8,81.975,81.775,81.775,29
20131001|2013-03-05 11:30,5,81.775,81.825,81.6,81.65,58
20131001|2013-03-05 12:00,5,81.6,81.625,81.475,81.525,53
20131001|2013-03-05 12:30,5,81.65,81.65,81.35,81.45,93
20131001|2013-03-05 13:00,5,81.35,81.55,81.3,81.5,126
20131001|2013-03-05 13:30,5,81.3,81.45,81.3,81.35,16
20131001|2013-03-05 14:00,5,81.3,81.325,81.3,81.3,14
20131001|2013-03-05 14:30,5,81.25,81.25,81.25,81.25,1
20131001|2013-03-05 15:00,5,81.25,81.25,81.2,81.2,17
20131001|2013-03-05 15:30,5,81.2,81.2,81.15,81.15,13
20131001|2013-03-05 18:00,6,81.15,81.15,81.1,81.1,10
20131001|2013-03-06 00:30,6,81.1,81.1,81.1,81.1,1
20131001|2013-03-06 01:00,6,81.1,81.1,81.1,81.1,4
20131001|2013-03-06 03:00,6,81.1,81.1,81.1,81.1,2
20131001|2013-03-06 03:30,6,81.1,81.1,81.1,81.1,2
20131001|2013-03-06 04:00,6,81.1,81.1,81,81.05,33
20131001|2013-03-06 05:00,6,81,81.025,81,81.025,4
20131001|2013-03-06 05:30,6,81,81,80.975,80.975,8
20131001|2013-03-06 06:00,6,80.9,80.9,80.9,80.9,1
20131001|2013-03-06 06:30,6,81,81,81,81,1
20131001|2013-03-06 07:00,6,81,81.125,81,81.125,6
20131001|2013-03-06 07:30,6,81.1,81.125,81.1,81.125,3
20131001|2013-03-06 08:00,6,80.85,80.85,80.775,80.85,5
20131001|2013-03-06 08:30,6,80.9,80.9,80.575,80.625,8
20131001|2013-03-06 09:00,6,80.675,80.8,80.425,80.575,77
20131001|2013-03-06 09:30,6,80.7,80.9,80.55,80.775,250
20131001|2013-03-06 10:00,6,80.825,81.05,80.7,81,66
20131001|2013-03-06 10:30,6,81,81.375,80.65,80.675,87
20131001|2013-03-06 11:00,6,80.475,80.95,80.475,80.95,27
20131001|2013-03-06 11:30,6,80.675,81.05,80.675,80.775,13
20131001|2013-03-06 12:00,6,80.7,80.775,80.675,80.675,11
20131001|2013-03-06 12:30,6,80.675,81.05,80.575,81,118
20131001|2013-03-06 13:00,6,81.025,81.2,80.8,80.95,185
20131001|2013-03-06 13:30,6,80.9,80.975,80.9,80.925,8
20131001|2013-03-06 14:30,6,80.95,81,80.95,81,3
20131001|2013-03-06 15:00,6,81.05,81.05,80.9,80.9,3
20131001|2013-03-06 15:30,6,81.15,81.15,81.15,81.15,5
20131001|2013-03-06 17:00,7,81.325,81.325,81.325,81.325,1
20131001|2013-03-06 18:00,7,81.225,81.375,81.225,81.375,12
20131001|2013-03-06 21:30,7,81.15,81.15,81.075,81.075,4
20131001|2013-03-07 04:30,7,81.325,81.325,81.325,81.325,12
20131001|2013-03-07 05:00,7,81.325,81.35,81.325,81.35,14
20131001|2013-03-07 05:30,7,81.375,81.4,81.325,81.4,15
20131001|2013-03-07 06:00,7,81.375,81.375,81.375,81.375,3
20131001|2013-03-07 06:30,7,81.5,81.5,81.5,81.5,4
20131001|2013-03-07 07:00,7,81.425,81.5,81.4,81.4,3
20131001|2013-03-07 07:30,7,81.475,81.8,81.475,81.8,38
20131001|2013-03-07 08:30,7,81.775,81.85,81.7,81.85,5
20131001|2013-03-07 09:00,7,81.75,82.5,81.725,82.475,151
20131001|2013-03-07 09:30,7,82.375,82.425,82.125,82.25,64
20131001|2013-03-07 10:00,7,82.25,82.4,82.25,82.35,25
20131001|2013-03-07 10:30,7,82.4,82.825,82.35,82.825,63
20131001|2013-03-07 11:00,7,82.8,83.05,82.775,82.9,247
20131001|2013-03-07 11:30,7,82.9,82.925,82.775,82.85,19
20131001|2013-03-07 12:00,7,82.725,82.8,82.725,82.75,107
20131001|2013-03-07 12:30,7,82.675,82.95,82.65,82.95,87
20131001|2013-03-07 13:00,7,82.9,82.95,82.65,82.675,75
20131001|2013-03-07 13:30,7,82.7,82.7,82.65,82.65,5
20131001|2013-03-07 14:00,7,82.65,82.8,82.65,82.8,18
20131001|2013-03-07 14:30,7,82.775,82.775,82.7,82.7,4
20131001|2013-03-07 15:00,7,82.8,82.8,82.8,82.8,1
20131001|2013-03-07 15:30,7,82.425,82.475,82.3,82.375,24
20131001|2013-03-07 22:00,8,82.5,82.5,82.5,82.5,2
20131001|2013-03-08 05:30,8,82.375,82.375,82.25,82.25,2
20131001|2013-03-08 07:30,8,82.225,82.225,82.075,82.075,5
20131001|2013-03-08 08:00,8,82.175,82.2,82.175,82.2,2
20131001|2013-03-08 08:30,8,82.25,82.25,82.225,82.225,12
20131001|2013-03-08 09:00,8,82.325,82.5,82.25,82.5,72
20131001|2013-03-08 09:30,8,82.625,82.75,82.475,82.55,93
20131001|2013-03-08 10:00,8,82.5,82.5,82.375,82.475,63
20131001|2013-03-08 10:30,8,82.675,82.75,82.6,82.75,15
20131001|2013-03-08 11:00,8,82.675,82.8,82.55,82.55,62
20131001|2013-03-08 11:30,8,82.575,82.65,82.475,82.475,87
20131001|2013-03-08 12:00,8,82.525,82.55,82.5,82.55,51
20131001|2013-03-08 12:30,8,82.625,83.15,82.625,82.95,296
20131001|2013-03-08 13:00,8,83,83.05,82.875,82.975,91
20131001|2013-03-08 13:30,8,83.05,83.15,83.05,83.15,45
20131001|2013-03-11 09:00,11,82.7,82.7,82,82.3,60
20131001|2013-03-11 09:30,11,82.35,82.4,82.1,82.3,26
20131001|2013-03-11 10:00,11,82.325,82.325,82.15,82.15,11
20131001|2013-03-11 10:30,11,82.15,82.275,82.125,82.175,22
20131001|2013-03-11 11:00,11,82.075,82.25,82.075,82.15,30
20131001|2013-03-11 11:30,11,82.225,82.225,82.075,82.225,16
20131001|2013-03-11 12:00,11,82.05,82.25,82.05,82.25,4
20131001|2013-03-11 12:30,11,82.2,82.65,82.2,82.575,91
20131001|2013-03-11 13:00,11,82.575,82.65,82.45,82.5,57
20131001|2013-03-11 13:30,11,82.55,82.55,82.525,82.525,4
20131001|2013-03-11 14:30,11,82.6,82.6,82.6,82.6,3
20131001|2013-03-11 15:30,11,82.65,82.65,82.65,82.65,2
20131001|2013-03-12 05:00,12,82.55,82.55,82.55,82.55,1
20131001|2013-03-12 05:30,12,82.55,82.55,82.55,82.55,1
20131001|2013-03-12 06:00,12,82.525,82.525,82.5,82.5,2
20131001|2013-03-12 07:00,12,82.55,82.7,82.5,82.7,8
20131001|2013-03-12 08:30,12,82.85,82.925,82.825,82.875,9
20131001|2013-03-12 09:00,12,82.85,82.95,82.775,82.8,20
20131001|2013-03-12 09:30,12,82.8,82.9,82.75,82.9,16
20131001|2013-03-12 10:00,12,82.875,82.875,82.575,82.575,22
20131001|2013-03-12 10:30,12,82.7,82.7,82.625,82.7,13
20131001|2013-03-12 11:00,12,82.7,82.7,82.675,82.7,89
20131001|2013-03-12 11:30,12,82.7,82.725,82.65,82.65,22
20131001|2013-03-12 12:00,12,82.75,82.75,82.65,82.75,5
20131001|2013-03-12 12:30,12,82.675,82.9,82.55,82.55,55
20131001|2013-03-12 13:00,12,82.55,82.675,82.55,82.675,7
20131001|2013-03-12 15:00,12,82.6,82.6,82.575,82.575,3
20131001|2013-03-12 15:30,12,82.675,82.675,82.675,82.675,1
20131001|2013-03-12 18:00,13,82.675,82.675,82.575,82.575,2
20131001|2013-03-12 19:00,13,82.85,82.85,82.85,82.85,2
20131001|2013-03-13 07:00,13,82.725,82.725,82.725,82.725,5
20131001|2013-03-13 08:30,13,82.6,82.6,82.375,82.5,46
20131001|2013-03-13 09:00,13,82.4,82.5,82.325,82.45,27
20131001|2013-03-13 09:30,13,82.4,82.45,82.25,82.325,48
20131001|2013-03-13 10:00,13,82.35,82.35,82.1,82.15,39
20131001|2013-03-13 10:30,13,82.25,82.25,82.25,82.25,12
20131001|2013-03-13 11:00,13,82.25,82.275,82.2,82.275,12
20131001|2013-03-13 11:30,13,82.25,82.275,82.25,82.275,6
20131001|2013-03-13 12:00,13,82.2,82.225,81.975,81.975,51
20131001|2013-03-13 12:30,13,81.95,82.15,81.65,81.975,106
20131001|2013-03-13 13:00,13,82.05,82.05,81.925,81.95,50
20131001|2013-03-13 13:30,13,82.025,82.025,81.95,81.95,3
20131001|2013-03-13 15:00,13,81.95,81.95,81.95,81.95,10
20131001|2013-03-13 15:30,13,82,82,82,82,1
20131001|2013-03-13 18:30,14,82,82,81.875,81.875,2
20131001|2013-03-13 20:30,14,82,82,82,82,1
20131001|2013-03-13 21:00,14,82,82,82,82,1
20131001|2013-03-14 07:00,14,82.075,82.075,82.075,82.075,1
20131001|2013-03-14 08:00,14,81.775,81.775,81.775,81.775,1
20131001|2013-03-14 08:30,14,81.675,82.05,81.675,82.025,207
20131001|2013-03-14 09:00,14,81.95,82,81.6,81.6,24
20131001|2013-03-14 09:30,14,81.65,81.65,81.225,81.35,66
20131001|2013-03-14 10:00,14,81.375,81.45,81.25,81.425,49
20131001|2013-03-14 10:30,14,81.425,81.425,81.35,81.35,16
20131001|2013-03-14 11:00,14,81.275,81.525,81.275,81.525,18
20131001|2013-03-14 11:30,14,81.625,81.625,81.6,81.6,8
20131001|2013-03-14 12:00,14,82.025,82.275,82.025,82.175,27
20131001|2013-03-14 12:30,14,81.925,82.275,81.925,82.275,129
20131001|2013-03-14 13:00,14,82.225,82.225,82.1,82.15,32
20131001|2013-03-14 13:30,14,82.175,82.175,82.175,82.175,2
20131001|2013-03-14 14:00,14,82.125,82.15,82,82,6
20131001|2013-03-14 15:00,14,81.875,81.875,81.875,81.875,1
20131001|2013-03-15 09:00,15,81.425,81.425,81.35,81.35,10
20131001|2013-03-15 09:30,15,81.1,81.25,81,81.125,40
20131001|2013-03-15 10:00,15,81.125,81.125,80.675,81,65
20131001|2013-03-15 10:30,15,81,81.075,80.875,81.025,18
20131001|2013-03-15 11:00,15,80.95,80.975,80.8,80.8,11
20131001|2013-03-15 11:30,15,80.925,80.95,80.925,80.95,5
20131001|2013-03-15 12:00,15,80.95,80.95,80.95,80.95,1
20131001|2013-03-15 12:30,15,80.875,81,80.675,80.95,154
20131001|2013-03-15 13:00,15,81,81,80.775,80.85,84
20131001|2013-03-15 13:30,15,80.85,80.85,80.85,80.85,6
20131001|2013-03-18 09:00,18,80.725,80.775,80.3,80.7,297
20131001|2013-03-18 09:30,18,80.8,80.8,80.475,80.6,418
20131001|2013-03-18 10:00,18,80.575,80.6,80.4,80.475,120
20131001|2013-03-18 10:30,18,80.5,80.625,80.475,80.475,26
20131001|2013-03-18 11:00,18,80.3,80.6,80.075,80.575,104
20131001|2013-03-18 11:30,18,80.7,80.7,80.6,80.6,51
20131001|2013-03-18 12:00,18,80.25,80.25,80.25,80.25,4
20131001|2013-03-18 12:30,18,80.45,80.55,80.35,80.5,198
20131001|2013-03-18 13:00,18,80.5,80.5,80.4,80.425,31
20131001|2013-03-18 13:30,18,80.4,80.4,80.4,80.4,8
20131001|2013-03-18 14:00,18,80.375,80.375,80.325,80.375,6
20131001|2013-03-18 15:00,18,80.225,80.375,80.225,80.375,3
20131001|2013-03-19 05:00,19,80.425,80.425,80.425,80.425,1
20131001|2013-03-19 06:30,19,80.4,80.4,80.4,80.4,1
20131001|2013-03-19 07:00,19,80.4,80.4,80.4,80.4,4
20131001|2013-03-19 07:30,19,80.4,80.4,80.4,80.4,5
20131001|2013-03-19 08:00,19,80.25,80.25,80.25,80.25,1
20131001|2013-03-19 08:30,19,80.375,80.7,80.325,80.65,23
20131001|2013-03-19 09:00,19,80.6,80.75,80.4,80.5,202
20131001|2013-03-19 09:30,19,80.5,80.5,80.4,80.4,107
20131001|2013-03-19 10:00,19,80.25,80.275,80.1,80.1,29
20131001|2013-03-19 10:30,19,80.125,80.125,79.85,79.925,34
20131001|2013-03-19 11:00,19,79.925,80,79.85,80,122
20131001|2013-03-19 11:30,19,79.775,79.775,79.625,79.625,33
20131001|2013-03-19 12:00,19,79.85,79.875,79.8,79.8,53
20131001|2013-03-19 12:30,19,79.825,79.825,79.075,79.525,440
20131001|2013-03-19 13:00,19,79.525,79.625,79.45,79.575,92
20131001|2013-03-19 13:30,19,79.5,79.5,79.5,79.5,5
20131001|2013-03-19 14:00,19,79.65,79.65,79.575,79.575,3
20131001|2013-03-19 17:00,20,79.7,79.7,79.7,79.7,1
20131001|2013-03-20 07:30,20,79.575,79.575,79.575,79.575,1
20131001|2013-03-20 08:00,20,79.525,79.525,79.5,79.5,27
20131001|2013-03-20 08:30,20,79.525,79.55,79.075,79.075,68
20131001|2013-03-20 09:00,20,79.2,79.3,78.75,78.85,151
20131001|2013-03-20 09:30,20,78.775,78.875,78.35,78.475,146
20131001|2013-03-20 10:00,20,78.525,78.65,78.4,78.625,33
20131001|2013-03-20 10:30,20,78.7,78.7,78.4,78.575,28
20131001|2013-03-20 11:00,20,78.575,79.175,78.575,78.975,149
20131001|2013-03-20 11:30,20,79,79,78.8,78.95,95
20131001|2013-03-20 12:00,20,79,79.1,78.825,79.025,66
20131001|2013-03-20 12:30,20,78.95,79.6,78.75,79.575,206
20131001|2013-03-20 13:00,20,79.525,79.55,79.125,79.125,62
20131001|2013-03-20 14:00,20,79.225,79.225,79.075,79.175,12
20131001|2013-03-20 14:30,20,79.35,79.425,79.3,79.425,36
20131001|2013-03-20 15:00,20,79.425,79.475,79.175,79.175,13
20131001|2013-03-20 15:30,20,78.95,78.95,78.95,78.95,5
20131001|2013-03-20 17:30,21,79.05,79.1,79.05,79.1,3
20131001|2013-03-20 19:00,21,79.35,79.35,79.35,79.35,2
20131001|2013-03-20 19:30,21,79.425,79.55,79.425,79.55,6
20131001|2013-03-21 07:00,21,79.15,79.15,79.1,79.1,3
20131001|2013-03-21 07:30,21,79.1,79.1,79.075,79.075,2
20131001|2013-03-21 08:00,21,79.125,79.125,78.95,78.95,3
20131001|2013-03-21 09:00,21,79.175,79.2,79.075,79.2,16
20131001|2013-03-21 09:30,21,79.125,79.95,79.125,79.95,299
20131001|2013-03-21 10:00,21,79.975,80.425,79.75,80.425,71
20131001|2013-03-21 10:30,21,80.25,80.3,79.9,80.125,22
20131001|2013-03-21 11:00,21,80,80.1,80,80.1,8
20131001|2013-03-21 12:00,21,79.95,80.025,79.925,80.025,4
20131001|2013-03-21 12:30,21,80.05,80.325,79.9,80.3,64
20131001|2013-03-21 13:00,21,80.325,80.4,80.2,80.25,103
20131001|2013-03-21 13:30,21,80.3,80.3,80.25,80.25,9
20131001|2013-03-21 14:00,21,80.325,80.325,80.25,80.325,13
20131001|2013-03-21 14:30,21,80.25,80.25,80.175,80.175,6
20131001|2013-03-21 15:00,21,80.2,80.2,80.2,80.2,2
20131001|2013-03-21 15:30,21,80.2,80.2,80.2,80.2,2
20131001|2013-03-22 04:00,22,80.1,80.1,80.1,80.1,1
20131001|2013-03-22 07:30,22,80.125,80.125,80.05,80.05,10
20131001|2013-03-22 08:00,22,80.2,80.2,80.125,80.15,4
20131001|2013-03-22 08:30,22,80.225,80.3,80.225,80.275,3
20131001|2013-03-22 09:00,22,80.225,80.35,80.2,80.3,57
20131001|2013-03-22 09:30,22,80.15,80.15,79.85,79.9,39
20131001|2013-03-22 10:00,22,79.925,79.95,79.725,79.95,60
20131001|2013-03-22 10:30,22,80.05,80.125,79.975,80.1,85
20131001|2013-03-22 11:00,22,80.05,80.175,80.05,80.175,11
20131001|2013-03-22 11:30,22,80.175,80.2,80.075,80.125,24
20131001|2013-03-22 12:00,22,80.1,80.1,80.075,80.1,54
20131001|2013-03-22 12:30,22,80.1,80.35,80.05,80.225,178
20131001|2013-03-22 13:00,22,80.3,80.4,80.225,80.325,53
20131001|2013-03-22 13:30,22,80.25,80.25,80.2,80.2,7
20131001|2013-03-25 09:00,25,80.225,80.225,80.1,80.15,26
20131001|2013-03-25 09:30,25,80.1,80.175,80.1,80.125,6
20131001|2013-03-25 10:00,25,80.125,80.475,80.125,80.425,20
20131001|2013-03-25 10:30,25,80.425,80.65,80.35,80.375,15
20131001|2013-03-25 11:00,25,80.75,80.825,80.675,80.7,18
20131001|2013-03-25 11:30,25,80.75,80.925,80.675,80.875,10
20131001|2013-03-25 12:00,25,80.775,80.875,80.775,80.875,5
20131001|2013-03-25 12:30,25,81,81.55,80.825,81.55,80
20131001|2013-03-25 13:00,25,81.55,81.8,81.55,81.8,67
20131001|2013-03-25 13:30,25,81.8,81.825,81.7,81.7,12
20131001|2013-03-25 14:00,25,81.7,82,81.7,81.975,26
20131001|2013-03-25 14:30,25,82,82.075,82,82.075,7
20131001|2013-03-25 15:00,25,82.075,82.075,82,82,17
20131001|2013-03-25 15:30,25,82,82,82,82,2
20131001|2013-03-25 17:00,26,81.85,81.85,81.85,81.85,1
20131001|2013-03-25 17:30,26,81.85,81.85,81.85,81.85,2
20131001|2013-03-26 05:30,26,81.9,81.9,81.9,81.9,1
20131001|2013-03-26 06:00,26,82.05,82.1,81.9,82.1,3
20131001|2013-03-26 06:30,26,82.125,82.125,82.125,82.125,4
20131001|2013-03-26 07:00,26,82.025,82.3,82.025,82.2,8
20131001|2013-03-26 07:30,26,82.2,82.2,82.2,82.2,2
20131001|2013-03-26 08:30,26,82.225,82.225,82.075,82.075,24
20131001|2013-03-26 09:00,26,82.2,82.2,82,82.15,96
20131001|2013-03-26 09:30,26,82.1,82.3,82.1,82.25,16
20131001|2013-03-26 10:00,26,82.25,82.35,82.225,82.35,12
20131001|2013-03-26 10:30,26,82.1,82.2,82,82,22
20131001|2013-03-26 11:00,26,81.975,82.05,81.85,82.05,20
20131001|2013-03-26 11:30,26,82.075,82.125,82.025,82.125,5
20131001|2013-03-26 12:00,26,82.025,82.05,81.95,82,21
20131001|2013-03-26 12:30,26,82.025,82.225,81.975,82.15,133
20131001|2013-03-26 13:00,26,82.175,82.225,82.125,82.125,42
20131001|2013-03-26 13:30,26,82.125,82.125,82.1,82.1,8
20131001|2013-03-26 14:00,26,82.1,82.1,82.1,82.1,1
20131001|2013-03-26 14:30,26,82.15,82.15,82.1,82.15,9
20131001|2013-03-26 15:00,26,82.05,82.1,82.05,82.1,4
20131001|2013-03-26 15:30,26,82.025,82.125,82.025,82.125,7
20131001|2013-03-26 17:00,27,82,82.025,81.95,81.95,3
20131001|2013-03-26 18:30,27,82,82,82,82,1
20131001|2013-03-26 19:00,27,81.9,81.9,81.9,81.9,1
20131001|2013-03-26 20:00,27,81.85,81.875,81.85,81.875,3
20131001|2013-03-26 21:30,27,81.975,81.975,81.975,81.975,1
20131001|2013-03-27 07:00,27,81.85,81.85,81.85,81.85,1
20131001|2013-03-27 07:30,27,81.85,81.85,81.85,81.85,2
20131001|2013-03-27 08:00,27,81.825,81.85,81.825,81.85,4
20131001|2013-03-27 08:30,27,81.725,81.725,81.675,81.675,17
20131001|2013-03-27 09:00,27,81.725,81.85,81.6,81.7,113
20131001|2013-03-27 09:30,27,81.85,81.85,81.575,81.6,59
20131001|2013-03-27 10:00,27,81.6,81.675,81.4,81.5,45
20131001|2013-03-27 10:30,27,81.475,81.525,81.4,81.525,37
20131001|2013-03-27 11:00,27,81.525,81.725,81.4,81.55,104
20131001|2013-03-27 11:30,27,81.525,81.75,81.475,81.725,71
20131001|2013-03-27 12:00,27,81.75,81.95,81.725,81.9,122
20131001|2013-03-27 12:30,27,81.925,82.125,81.925,81.975,106
20131001|2013-03-27 13:00,27,82,82,81.8,81.8,112
20131001|2013-03-27 13:30,27,81.775,81.825,81.65,81.7,37
20131001|2013-03-27 14:00,27,81.65,81.65,81.65,81.65,2
20131001|2013-03-27 14:30,27,81.725,81.725,81.725,81.725,1
20131001|2013-03-27 15:00,27,81.75,81.75,81.75,81.75,2
20131001|2013-03-27 17:00,28,81.65,81.7,81.65,81.7,2
20131001|2013-03-27 18:00,28,81.7,81.7,81.7,81.7,1
20131001|2013-03-28 00:30,28,81.525,81.525,81.525,81.525,2
20131001|2013-03-28 05:30,28,81.725,81.775,81.725,81.75,4
20131001|2013-03-28 06:00,28,81.95,81.95,81.95,81.95,1
20131001|2013-03-28 07:00,28,81.8,81.825,81.725,81.725,10
20131001|2013-03-28 07:30,28,81.725,81.725,81.65,81.65,9
20131001|2013-03-28 08:00,28,81.65,81.675,81.65,81.675,26
20131001|2013-03-28 08:30,28,81.675,81.725,81.65,81.675,33
20131001|2013-03-28 09:00,28,81.55,81.7,81.475,81.525,72
20131001|2013-03-28 09:30,28,81.55,81.55,81.275,81.5,58
20131001|2013-03-28 10:00,28,81.5,81.825,81.5,81.825,25
20131001|2013-03-28 10:30,28,81.8,81.925,81.6,81.9,82
20131001|2013-03-28 11:00,28,81.9,81.95,81.6,81.9,114
20131001|2013-03-28 11:30,28,81.8,81.8,81.575,81.725,63
20131001|2013-03-28 12:00,28,81.7,81.775,81.45,81.575,248
20131001|2013-03-28 12:30,28,81.575,82.1,81.425,82.1,467
20131001|2013-03-28 13:00,28,82.075,82.075,81.725,81.9,108
20131001|2013-03-28 13:30,28,81.9,81.95,81.8,81.95,18
20131001|2013-04-01 09:00,1,81.5,81.725,81.05,81.2,316
20131001|2013-04-01 09:30,1,81.2,81.225,80.975,81.2,143
20131001|2013-04-01 10:00,1,81.175,81.625,81.1,81.4,77
20131001|2013-04-01 10:30,1,81.425,81.475,81.4,81.45,12
20131001|2013-04-01 11:00,1,81.35,82.3,81.3,81.925,162
20131001|2013-04-01 11:30,1,82,82.025,81.8,82,39
20131001|2013-04-01 12:00,1,82,82,81.9,82,38
20131001|2013-04-01 12:30,1,82.025,82.025,81.45,81.75,190
20131001|2013-04-01 13:00,1,81.725,81.925,81.725,81.9,50
20131001|2013-04-01 13:30,1,81.85,81.875,81.775,81.775,34
20131001|2013-04-01 14:30,1,81.75,81.75,81.75,81.75,1
20131001|2013-04-01 15:30,1,81.75,81.85,81.75,81.85,3
20131001|2013-04-01 18:00,2,81.9,81.925,81.9,81.925,2
20131001|2013-04-01 23:00,2,81.8,81.8,81.8,81.8,3
20131001|2013-04-02 01:00,2,81.7,81.7,81.7,81.7,2
20131001|2013-04-02 02:30,2,81.85,81.85,81.85,81.85,3
20131001|2013-04-02 04:30,2,81.95,82,81.95,82,3
20131001|2013-04-02 05:00,2,82.025,82.025,82.025,82.025,1
20131001|2013-04-02 05:30,2,82.05,82.225,82.05,82.225,9
20131001|2013-04-02 06:30,2,82.15,82.175,82.15,82.175,11
20131001|2013-04-02 07:30,2,82.2,82.225,82.2,82.2,11
20131001|2013-04-02 08:00,2,82.175,82.35,82.175,82.35,8
20131001|2013-04-02 08:30,2,82.4,82.525,82.35,82.425,83
20131001|2013-04-02 09:00,2,82.475,82.55,82.4,82.45,143
20131001|2013-04-02 09:30,2,82.4,82.4,81.975,81.975,50
20131001|2013-04-02 10:00,2,82.025,82.025,81.775,82,120
20131001|2013-04-02 10:30,2,81.975,82.2,81.975,82.15,51
20131001|2013-04-02 11:00,2,82.1,82.2,82.075,82.125,35
20131001|2013-04-02 11:30,2,82.075,82.2,81.975,82.175,25
20131001|2013-04-02 12:00,2,82.25,82.275,81.95,82.075,24
20131001|2013-04-02 12:30,2,82.175,82.225,82.075,82.2,169
20131001|2013-04-02 13:00,2,82.2,82.3,82.1,82.1,93
20131001|2013-04-02 13:30,2,82.05,82.05,82.025,82.025,6
20131001|2013-04-02 14:30,2,82,82,82,82,2
20131001|2013-04-02 15:00,2,81.85,81.85,81.85,81.85,2
20131001|2013-04-02 15:30,2,81.825,81.825,81.825,81.825,1
20131001|2013-04-02 23:30,3,82.075,82.075,82.075,82.075,1
20131001|2013-04-03 03:30,3,82.175,82.175,82.175,82.175,1
20131001|2013-04-03 04:00,3,82.25,82.25,82.25,82.25,5
20131001|2013-04-03 08:00,3,82,82.1,81.825,82.075,17
20131001|2013-04-03 08:30,3,81.975,81.975,81.975,81.975,3
20131001|2013-04-03 09:00,3,82.1,82.125,81.725,81.85,117
20131001|2013-04-03 09:30,3,81.825,81.95,81.8,81.95,38
20131001|2013-04-03 10:00,3,81.925,82.1,81.925,82.1,148
20131001|2013-04-03 10:30,3,82.15,82.35,82.1,82.325,61
20131001|2013-04-03 11:00,3,82.325,82.625,82.225,82.625,98
20131001|2013-04-03 11:30,3,82.65,82.65,82.35,82.575,67
20131001|2013-04-03 12:00,3,82.55,82.65,82.425,82.5,47
20131001|2013-04-03 12:30,3,82.5,82.95,82.45,82.875,646
20131001|2013-04-03 13:00,3,82.875,82.925,82.7,82.75,116
20131001|2013-04-03 13:30,3,82.75,82.75,82.475,82.475,17
20131001|2013-04-03 14:30,3,82.55,82.55,82.55,82.55,2
20131001|2013-04-03 17:00,4,82.9,82.9,82.9,82.9,1
20131001|2013-04-03 17:30,4,82.65,82.65,82.65,82.65,1
20131001|2013-04-03 18:00,4,82.6,82.65,82.6,82.65,4
20131001|2013-04-03 19:00,4,82.6,82.625,82.575,82.625,8
20131001|2013-04-03 19:30,4,82.625,82.625,82.625,82.625,1
20131001|2013-04-03 20:00,4,82.625,82.625,82.6,82.6,2
20131001|2013-04-04 06:00,4,82.6,82.6,82.6,82.6,3
20131001|2013-04-04 06:30,4,82.725,82.75,82.725,82.75,6
20131001|2013-04-04 07:00,4,82.75,82.75,82.75,82.75,2
20131001|2013-04-04 07:30,4,82.725,82.725,82.725,82.725,7
20131001|2013-04-04 08:00,4,82.7,82.7,82.7,82.7,26
20131001|2013-04-04 08:30,4,82.75,83,82.75,82.85,33
20131001|2013-04-04 09:00,4,82.825,82.85,82.625,82.65,48
20131001|2013-04-04 09:30,4,82.7,82.85,82.3,82.4,88
20131001|2013-04-04 10:00,4,82.425,82.575,82.1,82.325,27
20131001|2013-04-04 10:30,4,82.425,82.575,82.3,82.575,35
20131001|2013-04-04 11:00,4,82.55,82.75,82.55,82.7,16
20131001|2013-04-04 11:30,4,82.75,82.825,82.475,82.825,58
20131001|2013-04-04 12:00,4,82.7,82.7,82.525,82.625,46
20131001|2013-04-04 12:30,4,82.575,82.8,82.3,82.475,345
20131001|2013-04-04 13:00,4,82.475,82.5,82.3,82.3,52
20131001|2013-04-04 13:30,4,82.3,82.3,82.3,82.3,4
20131001|2013-04-04 14:00,4,82.3,82.3,82.3,82.3,1
20131001|2013-04-04 15:00,4,82.4,82.4,82.4,82.4,1
20131001|2013-04-04 15:30,4,82.3,82.3,82.3,82.3,6
20131001|2013-04-04 17:00,5,82.225,82.225,82.1,82.1,10
20131001|2013-04-05 06:00,5,82.1,82.1,82.1,82.1,1
20131001|2013-04-05 06:30,5,82.15,82.15,82,82,17
20131001|2013-04-05 07:00,5,82.1,82.125,81.9,82,38
20131001|2013-04-05 07:30,5,82.025,82.15,81.6,82.075,73
20131001|2013-04-05 08:00,5,82.125,82.125,82,82.025,10
20131001|2013-04-05 08:30,5,81.85,81.85,81.75,81.75,7
20131001|2013-04-05 09:00,5,81.875,81.925,81.5,81.9,98
20131001|2013-04-05 09:30,5,81.85,81.85,81.425,81.5,202
20131001|2013-04-05 10:00,5,81.4,81.725,81.4,81.625,52
20131001|2013-04-05 10:30,5,81.625,81.85,81.625,81.8,31
20131001|2013-04-05 11:00,5,81.8,81.8,81.65,81.7,37
20131001|2013-04-05 11:30,5,81.675,81.675,81.1,81.1,84
20131001|2013-04-05 12:00,5,80.9,81,80.85,80.925,154
20131001|2013-04-05 12:30,5,80.925,81.15,80.875,81.075,391
20131001|2013-04-05 13:00,5,81.05,81.25,80.875,81,336
20131001|2013-04-05 13:30,5,81.05,81.05,80.95,80.95,16
20131001|2013-04-08 09:00,8,81.075,81.9,81.075,81.9,124
20131001|2013-04-08 09:30,8,81.925,82,81.875,81.95,35
20131001|2013-04-08 10:00,8,81.925,82.025,81.875,81.975,35
20131001|2013-04-08 10:30,8,82,82,81.65,81.65,102
20131001|2013-04-08 11:00,8,81.675,81.75,81.55,81.65,44
20131001|2013-04-08 11:30,8,81.675,81.675,81.5,81.6,102
20131001|2013-04-08 12:00,8,81.675,81.8,81.675,81.8,133
20131001|2013-04-08 12:30,8,81.625,82,81.625,81.975,161
20131001|2013-04-08 13:00,8,82,82,81.9,81.925,142
20131001|2013-04-08 13:30,8,81.9,81.925,81.9,81.9,16
20131001|2013-04-08 14:00,8,81.875,81.925,81.85,81.925,8
20131001|2013-04-08 14:30,8,81.75,81.75,81.75,81.75,2
20131001|2013-04-08 15:30,8,81.8,81.8,81.625,81.625,2
20131001|2013-04-08 19:00,9,81.7,81.7,81.7,81.7,2
20131001|2013-04-09 00:00,9,81.65,81.65,81.65,81.65,2
20131001|2013-04-09 02:30,9,81.65,81.65,81.65,81.65,2
20131001|2013-04-09 03:30,9,81.675,81.675,81.675,81.675,1
20131001|2013-04-09 06:30,9,81.7,81.7,81.7,81.7,1
20131001|2013-04-09 07:00,9,81.8,81.8,81.6,81.6,14
20131001|2013-04-09 07:30,9,81.65,81.65,81.45,81.5,49
20131001|2013-04-09 08:00,9,81.475,81.5,81.325,81.4,125
20131001|2013-04-09 08:30,9,81.4,81.6,81.4,81.5,42
20131001|2013-04-09 09:00,9,81.5,81.6,81.275,81.6,96
20131001|2013-04-09 09:30,9,81.6,81.725,81.5,81.725,52
20131001|2013-04-09 10:00,9,81.725,81.775,81.5,81.625,58
20131001|2013-04-09 10:30,9,81.65,81.675,81.6,81.65,57
20131001|2013-04-09 11:00,9,81.575,81.625,81.525,81.6,22
20131001|2013-04-09 11:30,9,81.7,81.775,81.7,81.775,40
20131001|2013-04-09 12:00,9,81.775,81.85,81.625,81.85,81
20131001|2013-04-09 12:30,9,81.875,81.9,81.525,81.575,272
20131001|2013-04-09 13:00,9,81.6,81.65,81.475,81.475,213
20131001|2013-04-09 13:30,9,81.475,81.475,81.45,81.45,3
20131001|2013-04-09 14:00,9,81.5,81.55,81.5,81.55,9
20131001|2013-04-09 14:30,9,81.5,81.6,81.5,81.6,3
20131001|2013-04-09 15:00,9,81.6,81.6,81.6,81.6,2
20131001|2013-04-09 15:30,9,81.725,81.725,81.5,81.5,3
20131001|2013-04-09 17:30,10,81.5,81.5,81.5,81.5,1
20131001|2013-04-09 18:00,10,81.7,81.75,81.7,81.75,3
20131001|2013-04-09 21:30,10,81.6,81.6,81.6,81.6,1
20131001|2013-04-09 22:30,10,81.75,81.75,81.75,81.75,1
20131001|2013-04-10 04:30,10,81.5,81.5,81.5,81.5,2
20131001|2013-04-10 05:30,10,81.625,81.625,81.625,81.625,5
20131001|2013-04-10 06:00,10,81.65,81.65,81.65,81.65,2
20131001|2013-04-10 06:30,10,81.65,81.65,81.65,81.65,1
20131001|2013-04-10 07:00,10,81.55,81.775,81.55,81.7,15
20131001|2013-04-10 07:30,10,81.8,81.975,81.8,81.8,9
20131001|2013-04-10 08:00,10,81.95,82.05,81.95,82,50
20131001|2013-04-10 08:30,10,82.05,82.075,81.825,81.95,18
20131001|2013-04-10 09:00,10,81.875,81.95,81.8,81.85,77
20131001|2013-04-10 09:30,10,81.825,81.875,81.45,81.5,82
20131001|2013-04-10 10:00,10,81.475,81.6,81.4,81.525,108
20131001|2013-04-10 10:30,10,81.525,81.6,81.45,81.5,54
20131001|2013-04-10 11:00,10,81.4,81.45,81.3,81.4,89
20131001|2013-04-10 11:30,10,81.4,81.5,81.35,81.35,12
20131001|2013-04-10 12:00,10,81.375,81.45,81.2,81.35,43
20131001|2013-04-10 12:30,10,81.3,81.5,81.075,81.25,283
20131001|2013-04-10 13:00,10,81.25,81.35,81.15,81.35,143
20131001|2013-04-10 13:30,10,81.25,81.25,81.2,81.2,2
20131001|2013-04-10 14:00,10,81.2,81.2,81.2,81.2,3
20131001|2013-04-10 14:30,10,81.225,81.275,81.225,81.25,15
20131001|2013-04-10 15:00,10,81.375,81.375,81.25,81.25,2
20131001|2013-04-10 15:30,10,81.3,81.3,81.2,81.2,7
20131001|2013-04-10 17:30,11,81.275,81.275,81.275,81.275,2
20131001|2013-04-10 18:00,11,81.275,81.275,81.275,81.275,2
20131001|2013-04-10 18:30,11,81.275,81.275,81.275,81.275,3
20131001|2013-04-10 19:00,11,81.225,81.225,81.225,81.225,1
20131001|2013-04-10 22:30,11,81.425,81.425,81.425,81.425,1
20131001|2013-04-10 23:00,11,81.425,81.475,81.425,81.475,4
20131001|2013-04-10 23:30,11,81.45,81.475,81.45,81.475,2
20131001|2013-04-11 00:00,11,81.4,81.4,81.4,81.4,1
20131001|2013-04-11 00:30,11,81.4,81.4,81.4,81.4,1
20131001|2013-04-11 01:00,11,81.4,81.425,81.4,81.425,4
20131001|2013-04-11 01:30,11,81.4,81.425,81.4,81.425,3
20131001|2013-04-11 02:00,11,81.325,81.45,81.325,81.375,7
20131001|2013-04-11 03:00,11,81.375,81.4,81.325,81.4,10
20131001|2013-04-11 05:30,11,81.45,81.45,81.45,81.45,2
20131001|2013-04-11 06:30,11,81.475,81.475,81.475,81.475,7
20131001|2013-04-11 07:30,11,81.25,81.25,81.25,81.25,2
20131001|2013-04-11 08:00,11,81.25,81.25,81.25,81.25,1
20131001|2013-04-11 08:30,11,81.25,81.4,81.25,81.4,18
20131001|2013-04-11 09:00,11,81.45,81.675,81.4,81.625,243
20131001|2013-04-11 09:30,11,81.7,81.775,81.6,81.6,228
20131001|2013-04-11 10:00,11,81.575,81.575,81.275,81.4,88
20131001|2013-04-11 10:30,11,81.325,81.45,81.25,81.35,90
20131001|2013-04-11 11:00,11,81.4,81.625,81.275,81.325,56
20131001|2013-04-11 11:30,11,81.25,81.275,81.225,81.25,63
20131001|2013-04-11 12:00,11,81.25,81.275,81.15,81.2,96
20131001|2013-04-11 12:30,11,81.225,81.325,80.725,80.75,507
20131001|2013-04-11 13:00,11,80.825,81.15,80.825,81.1,108
20131001|2013-04-11 13:30,11,81.2,81.2,81.1,81.2,13
20131001|2013-04-11 14:00,11,81.1,81.1,81.1,81.1,3
20131001|2013-04-11 14:30,11,81.1,81.2,81.1,81.2,2
20131001|2013-04-11 15:00,11,81.2,81.2,81.2,81.2,3
20131001|2013-04-11 17:00,12,81.1,81.1,81.05,81.05,3
20131001|2013-04-11 17:30,12,81.025,81.025,81.025,81.025,2
20131001|2013-04-12 02:00,12,81.05,81.1,81.05,81.1,5
20131001|2013-04-12 02:30,12,81.1,81.1,81.1,81.1,2
20131001|2013-04-12 03:00,12,81.075,81.125,81.05,81.125,11
20131001|2013-04-12 03:30,12,81.1,81.1,81.1,81.1,1
20131001|2013-04-12 04:30,12,81.075,81.1,81,81,3
20131001|2013-04-12 05:00,12,81.05,81.225,81.05,81.225,29
20131001|2013-04-12 05:30,12,81.175,81.175,81.175,81.175,2
20131001|2013-04-12 06:30,12,81.075,81.1,81.05,81.075,8
20131001|2013-04-12 07:30,12,81.1,81.1,81.025,81.025,10
20131001|2013-04-12 08:00,12,81.025,81.025,80.875,80.975,28
20131001|2013-04-12 08:30,12,80.95,81.025,80.825,81.025,13
20131001|2013-04-12 09:00,12,81.025,81.15,80.75,81.15,79
20131001|2013-04-12 09:30,12,81.2,81.275,81.025,81.05,29
20131001|2013-04-12 10:00,12,81.05,81.075,80.6,80.775,58
20131001|2013-04-12 10:30,12,80.825,80.85,80.7,80.775,44
20131001|2013-04-12 11:00,12,80.825,80.825,80.55,80.55,25
20131001|2013-04-12 11:30,12,80.675,80.725,80.6,80.65,29
20131001|2013-04-12 12:00,12,80.775,80.9,80.75,80.825,29
20131001|2013-04-12 12:30,12,80.8,81.1,80.725,81,178
20131001|2013-04-12 13:00,12,80.975,81,80.775,80.775,60
20131001|2013-04-12 13:30,12,80.85,80.85,80.8,80.85,5
20131001|2013-04-15 09:00,15,80.375,80.625,80.1,80.175,261
20131001|2013-04-15 09:30,15,80.2,80.2,79.775,79.775,218
20131001|2013-04-15 10:00,15,79.75,79.825,79.7,79.8,61
20131001|2013-04-15 10:30,15,79.8,79.8,79.7,79.75,26
20131001|2013-04-15 11:00,15,79.725,79.8,79.7,79.8,21
20131001|2013-04-15 11:30,15,79.75,79.95,79.75,79.95,36
20131001|2013-04-15 12:00,15,79.975,80,79.85,79.85,72
20131001|2013-04-15 12:30,15,79.775,80.05,79.575,79.725,211
20131001|2013-04-15 13:00,15,79.675,79.85,79.65,79.65,53
20131001|2013-04-15 13:30,15,79.6,79.6,79.6,79.6,6
20131001|2013-04-15 14:00,15,79.55,79.55,79.55,79.55,7
20131001|2013-04-15 14:30,15,79.55,79.55,79.5,79.5,12
20131001|2013-04-15 15:00,15,79.5,79.5,79.5,79.5,7
20131001|2013-04-15 15:30,15,79.6,79.6,79.6,79.6,2
20131001|2013-04-15 17:00,16,79.5,79.6,79.5,79.6,3
20131001|2013-04-15 17:30,16,79.525,79.525,79.525,79.525,1
20131001|2013-04-15 19:00,16,79.45,79.45,79.45,79.45,6
20131001|2013-04-15 22:30,16,79.6,79.6,79.6,79.6,1
20131001|2013-04-15 23:30,16,79.85,79.875,79.85,79.875,3
20131001|2013-04-16 01:00,16,79.7,79.7,79.7,79.7,1
20131001|2013-04-16 03:00,16,79.725,79.725,79.7,79.725,6
20131001|2013-04-16 03:30,16,79.8,79.8,79.8,79.8,1
20131001|2013-04-16 04:30,16,79.8,79.8,79.8,79.8,1
20131001|2013-04-16 05:00,16,79.85,79.85,79.85,79.85,10
20131001|2013-04-16 06:00,16,79.875,79.875,79.875,79.875,2
20131001|2013-04-16 06:30,16,79.625,79.65,79.625,79.625,3
20131001|2013-04-16 07:00,16,79.725,79.8,79.725,79.8,6
20131001|2013-04-16 07:30,16,79.8,79.95,79.7,79.775,33
20131001|2013-04-16 08:00,16,79.625,79.65,79.525,79.525,12
20131001|2013-04-16 08:30,16,79.55,79.6,79.55,79.6,8
20131001|2013-04-16 09:00,16,79.65,79.75,79.475,79.725,126
20131001|2013-04-16 09:30,16,79.725,80,79.675,80,146
20131001|2013-04-16 10:00,16,80.025,80.075,79.7,79.85,206
20131001|2013-04-16 10:30,16,79.875,79.95,79.725,79.95,93
20131001|2013-04-16 11:00,16,79.925,79.925,79.8,79.825,11
20131001|2013-04-16 11:30,16,79.825,79.85,79.775,79.85,35
20131001|2013-04-16 12:00,16,79.85,79.975,79.775,79.975,108
20131001|2013-04-16 12:30,16,79.975,80.05,79.775,79.95,287
20131001|2013-04-16 13:00,16,79.925,79.925,79.775,79.775,38
20131001|2013-04-16 13:30,16,79.9,79.925,79.85,79.925,13
20131001|2013-04-16 14:30,16,79.9,79.9,79.9,79.9,1
20131001|2013-04-16 15:00,16,80,80,80,80,7
20131001|2013-04-16 19:00,17,80.1,80.1,80.1,80.1,1
20131001|2013-04-17 03:30,17,80.025,80.025,80.025,80.025,1
20131001|2013-04-17 04:00,17,79.925,79.925,79.925,79.925,1
20131001|2013-04-17 05:30,17,79.925,79.925,79.75,79.75,6
20131001|2013-04-17 06:00,17,79.75,79.75,79.625,79.625,2
20131001|2013-04-17 07:30,17,79.8,79.8,79.8,79.8,1
20131001|2013-04-17 08:00,17,79.9,79.9,79.9,79.9,2
20131001|2013-04-17 08:30,17,79.875,79.9,79.75,79.75,21
20131001|2013-04-17 09:00,17,79.925,79.925,79.65,79.9,64
20131001|2013-04-17 09:30,17,79.9,81.025,79.875,80.75,327
20131001|2013-04-17 10:00,17,80.725,80.9,80.675,80.8,249
20131001|2013-04-17 10:30,17,80.775,80.9,80.725,80.775,113
20131001|2013-04-17 11:00,17,80.8,81.125,80.75,81.075,171
20131001|2013-04-17 11:30,17,81.2,81.425,81.15,81.175,49
20131001|2013-04-17 12:00,17,81.15,81.2,80.925,81.175,15
20131001|2013-04-17 12:30,17,81.175,81.275,80.95,81.2,136
20131001|2013-04-17 13:00,17,81.2,81.2,81.125,81.15,31
20131001|2013-04-17 14:00,17,81.175,81.175,81.175,81.175,1
20131001|2013-04-17 14:30,17,81.15,81.175,81.15,81.175,6
20131001|2013-04-17 15:00,17,81,81,81,81,1
20131001|2013-04-17 15:30,17,81.05,81.05,80.95,80.95,6
20131001|2013-04-17 20:00,18,81.2,81.2,81.2,81.2,3
20131001|2013-04-17 22:00,18,81.2,81.2,81.2,81.2,5
20131001|2013-04-18 01:00,18,81.2,81.2,81.2,81.2,2
20131001|2013-04-18 02:00,18,81.2,81.2,81.2,81.2,7
20131001|2013-04-18 05:30,18,81.35,81.4,81.35,81.4,2
20131001|2013-04-18 06:00,18,81.3,81.3,81.3,81.3,12
20131001|2013-04-18 06:30,18,81.175,81.175,81.175,81.175,1
20131001|2013-04-18 07:00,18,81.225,81.225,81.2,81.2,20
20131001|2013-04-18 07:30,18,81.275,81.275,81.25,81.25,2
20131001|2013-04-18 08:00,18,81.2,81.2,81.2,81.2,6
20131001|2013-04-18 09:00,18,81.1,81.225,80.925,81.225,40
20131001|2013-04-18 09:30,18,81.2,81.525,81.2,81.5,129
20131001|2013-04-18 10:00,18,81.525,81.625,81.425,81.45,191
20131001|2013-04-18 10:30,18,81.45,81.45,81.225,81.3,69
20131001|2013-04-18 11:00,18,81.3,81.3,80.925,81,194
20131001|2013-04-18 11:30,18,81,81.1,80.875,81,23
20131001|2013-04-18 12:00,18,81.2,81.2,81.05,81.125,9
20131001|2013-04-18 12:30,18,81.15,81.225,81.05,81.2,138
20131001|2013-04-18 13:00,18,81.125,81.125,80.975,81.05,56
20131001|2013-04-18 13:30,18,81.1,81.15,81.1,81.15,6
20131001|2013-04-18 14:00,18,81.15,81.2,81.15,81.2,7
20131001|2013-04-18 14:30,18,81.275,81.325,81.275,81.325,5
20131001|2013-04-18 15:00,18,81.3,81.3,81.3,81.3,1
20131001|2013-04-18 15:30,18,81.3,81.3,81.3,81.3,8
20131001|2013-04-18 18:00,19,81.3,81.3,81.3,81.3,1
20131001|2013-04-18 18:30,19,81.1,81.1,81.1,81.1,2
20131001|2013-04-18 19:30,19,81.05,81.05,81.05,81.05,1
20131001|2013-04-18 20:00,19,81.1,81.1,81.1,81.1,10
20131001|2013-04-19 01:00,19,81.1,81.1,81.1,81.1,1
20131001|2013-04-19 04:30,19,80.975,81.075,80.975,81.075,13
20131001|2013-04-19 06:30,19,81.025,81.025,81.025,81.025,2
20131001|2013-04-19 07:00,19,81.075,81.075,81.075,81.075,1
20131001|2013-04-19 08:00,19,81.1,81.225,81.1,81.225,5
20131001|2013-04-19 08:30,19,81.175,81.175,81.05,81.05,16
20131001|2013-04-19 09:00,19,81.025,81.075,80.9,81,101
20131001|2013-04-19 09:30,19,80.95,81.075,80.875,80.875,50
20131001|2013-04-19 10:00,19,80.825,80.85,80.675,80.75,60
20131001|2013-04-19 10:30,19,80.75,80.825,80.6,80.75,41
20131001|2013-04-19 11:00,19,80.725,80.75,80.5,80.575,230
20131001|2013-04-19 11:30,19,80.55,80.775,80.55,80.775,64
20131001|2013-04-19 12:00,19,80.775,80.85,80.775,80.8,10
20131001|2013-04-19 12:30,19,80.75,80.875,80.575,80.575,258
20131001|2013-04-19 13:00,19,80.575,80.675,80.525,80.675,185
20131001|2013-04-19 13:30,19,80.525,80.525,80.525,80.525,7
20131001|2013-04-22 09:00,22,80.3,80.325,79.9,79.95,226
20131001|2013-04-22 09:30,22,80.025,80.05,79.825,79.825,55
20131001|2013-04-22 10:00,22,79.825,80.125,79.8,80.075,63
20131001|2013-04-22 10:30,22,80.175,80.25,80.15,80.25,31
20131001|2013-04-22 11:00,22,80.2,80.45,80.2,80.35,140
20131001|2013-04-22 11:30,22,80.325,80.425,80.3,80.375,76
20131001|2013-04-22 12:00,22,80.375,80.45,80.3,80.3,65
20131001|2013-04-22 12:30,22,80.3,80.35,80.125,80.15,170
20131001|2013-04-22 13:00,22,80.1,80.2,80.05,80.175,155
20131001|2013-04-22 13:30,22,80.175,80.225,80.15,80.15,18
20131001|2013-04-22 14:00,22,80.15,80.15,80.1,80.1,23
20131001|2013-04-22 14:30,22,80.1,80.1,80.1,80.1,13
20131001|2013-04-22 15:00,22,80.15,80.25,80.15,80.25,29
20131001|2013-04-22 15:30,22,80.425,80.5,80.375,80.375,16
20131001|2013-04-22 18:00,23,80.5,80.5,80.5,80.5,10
20131001|2013-04-22 18:30,23,80.45,80.45,80.45,80.45,1
20131001|2013-04-22 20:00,23,80.4,80.4,80.4,80.4,1
20131001|2013-04-23 04:00,23,80.45,80.45,80.45,80.45,1
20131001|2013-04-23 05:00,23,80.3,80.3,80.3,80.3,1
20131001|2013-04-23 07:00,23,80.425,80.425,80.35,80.375,12
20131001|2013-04-23 08:00,23,80.525,80.525,80.4,80.4,8
20131001|2013-04-23 08:30,23,80.525,80.525,80.3,80.325,124
20131001|2013-04-23 09:00,23,80.375,80.65,80.35,80.525,329
20131001|2013-04-23 09:30,23,80.6,80.675,80.425,80.5,114
20131001|2013-04-23 10:00,23,80.55,80.55,80.375,80.4,28
20131001|2013-04-23 10:30,23,80.45,80.575,80.3,80.4,94
20131001|2013-04-23 11:00,23,80.425,80.425,80.275,80.425,31
20131001|2013-04-23 11:30,23,80.35,80.35,80.175,80.175,36
20131001|2013-04-23 12:00,23,80.25,80.275,79.875,80.275,191
20131001|2013-04-23 12:30,23,80.225,80.35,80.175,80.3,194
20131001|2013-04-23 13:00,23,80.3,80.35,80.175,80.25,44
20131001|2013-04-23 13:30,23,80.325,80.375,80.325,80.375,7
20131001|2013-04-23 14:00,23,80.325,80.325,80.25,80.25,17
20131001|2013-04-23 14:30,23,80.3,80.3,80.3,80.3,1
20131001|2013-04-23 15:00,23,80.425,80.425,80.4,80.4,11
20131001|2013-04-23 15:30,23,80.45,80.45,80.45,80.45,1
20131001|2013-04-23 17:00,24,80.45,80.45,80.45,80.45,3
20131001|2013-04-23 18:00,24,80.45,80.45,80.45,80.45,2
20131001|2013-04-24 05:30,24,80.45,80.45,80.45,80.45,5
20131001|2013-04-24 06:00,24,80.45,80.525,80.375,80.525,13
20131001|2013-04-24 06:30,24,80.5,80.55,80.5,80.55,2
20131001|2013-04-24 07:30,24,80.6,80.7,80.45,80.5,23
20131001|2013-04-24 08:00,24,80.525,80.85,80.4,80.85,22
20131001|2013-04-24 08:30,24,80.85,80.95,80.7,80.7,48
20131001|2013-04-24 09:00,24,80.725,81.025,80.65,81,288
20131001|2013-04-24 09:30,24,80.975,81,80.825,80.925,256
20131001|2013-04-24 10:00,24,80.975,80.975,80.9,80.95,146
20131001|2013-04-24 10:30,24,80.975,80.975,80.875,80.9,71
20131001|2013-04-24 11:00,24,80.875,81.125,80.85,81.075,330
20131001|2013-04-24 11:30,24,81.075,81.075,80.85,80.875,109
20131001|2013-04-24 12:00,24,80.85,80.9,80.725,80.9,266
20131001|2013-04-24 12:30,24,80.9,81.05,80.825,81,544
20131001|2013-04-24 13:00,24,81.025,81.05,80.8,80.8,120
20131001|2013-04-24 13:30,24,80.75,80.775,80.675,80.775,9
20131001|2013-04-24 14:00,24,80.775,80.825,80.725,80.725,7
20131001|2013-04-24 14:30,24,80.7,80.7,80.6,80.675,9
20131001|2013-04-24 15:00,24,80.8,80.8,80.8,80.8,1
20131001|2013-04-24 17:00,25,80.9,80.9,80.7,80.7,2
20131001|2013-04-24 22:00,25,80.675,80.675,80.675,80.675,1
20131001|2013-04-25 04:00,25,80.775,80.775,80.775,80.775,2
20131001|2013-04-25 04:30,25,80.725,80.725,80.725,80.725,2
20131001|2013-04-25 07:00,25,80.7,80.7,80.7,80.7,1
20131001|2013-04-25 07:30,25,80.7,80.75,80.7,80.75,11
20131001|2013-04-25 08:00,25,80.75,80.8,80.65,80.8,13
20131001|2013-04-25 08:30,25,80.85,81.025,80.75,81.025,79
20131001|2013-04-25 09:00,25,80.95,81.025,80.5,80.55,664
20131001|2013-04-25 09:30,25,80.525,80.825,80.475,80.675,468
20131001|2013-04-25 10:00,25,80.7,81.05,80.675,81.05,422
20131001|2013-04-25 10:30,25,81.05,81.175,81.05,81.15,185
20131001|2013-04-25 11:00,25,81.15,81.325,81.15,81.3,167
20131001|2013-04-25 11:30,25,81.275,81.4,81.25,81.275,360
20131001|2013-04-25 12:00,25,81.275,81.425,81.175,81.225,338
20131001|2013-04-25 12:30,25,81.2,81.275,81.1,81.275,482
20131001|2013-04-25 13:00,25,81.275,81.275,81.15,81.175,124
20131001|2013-04-25 13:30,25,81.225,81.275,81.2,81.275,9
20131001|2013-04-25 14:00,25,81.15,81.15,81.1,81.1,4
20131001|2013-04-25 15:00,25,81.1,81.4,81.1,81.4,23
20131001|2013-04-25 15:30,25,81.225,81.225,81.15,81.2,15
20131001|2013-04-25 18:30,26,81.4,81.4,81.4,81.4,1
20131001|2013-04-25 19:00,26,81.4,81.4,81.4,81.4,1
20131001|2013-04-25 19:30,26,81.375,81.4,81.375,81.4,2
20131001|2013-04-25 20:00,26,81.4,81.4,81.325,81.325,6
20131001|2013-04-25 20:30,26,81.4,81.4,81.4,81.4,1
20131001|2013-04-25 21:00,26,81.4,81.4,81.4,81.4,1
20131001|2013-04-25 22:30,26,81.4,81.4,81.4,81.4,7
20131001|2013-04-25 23:00,26,81.375,81.375,81.375,81.375,2
20131001|2013-04-26 04:00,26,81.5,81.5,81.5,81.5,2
20131001|2013-04-26 04:30,26,81.45,81.45,81.425,81.425,6
20131001|2013-04-26 05:30,26,81.5,81.5,81.5,81.5,12
20131001|2013-04-26 06:30,26,81.45,81.7,81.375,81.675,65
20131001|2013-04-26 07:00,26,81.575,81.65,81.525,81.55,51
20131001|2013-04-26 07:30,26,81.6,81.625,81.6,81.625,5
20131001|2013-04-26 08:00,26,81.45,81.45,81.45,81.45,1
20131001|2013-04-26 08:30,26,81.55,81.55,81.175,81.175,36
20131001|2013-04-26 09:00,26,81.225,81.5,81.075,81.475,114
20131001|2013-04-26 09:30,26,81.5,81.575,81.375,81.525,125
20131001|2013-04-26 10:00,26,81.5,81.825,81.5,81.775,263
20131001|2013-04-26 10:30,26,81.75,81.75,81.475,81.5,116
20131001|2013-04-26 11:00,26,81.5,81.625,81.3,81.6,142
20131001|2013-04-26 11:30,26,81.6,81.625,81.475,81.55,132
20131001|2013-04-26 12:00,26,81.55,81.625,81.425,81.575,147
20131001|2013-04-26 12:30,26,81.65,81.825,81.55,81.775,553
20131001|2013-04-26 13:00,26,81.775,81.8,81.7,81.75,213
20131001|2013-04-26 13:30,26,81.7,81.9,81.7,81.825,16
20131001|2013-04-29 09:00,29,81.95,82.275,81.95,82.15,462
20131001|2013-04-29 09:30,29,82.175,82.25,81.825,81.975,165
20131001|2013-04-29 10:00,29,81.975,82.05,81.85,81.85,225
20131001|2013-04-29 10:30,29,81.875,81.975,81.575,81.875,367
20131001|2013-04-29 11:00,29,81.85,81.85,81.65,81.65,43
20131001|2013-04-29 11:30,29,81.65,81.775,81.575,81.625,62
20131001|2013-04-29 12:00,29,81.575,81.65,81.475,81.525,174
20131001|2013-04-29 12:30,29,81.525,81.9,81.45,81.9,520
20131001|2013-04-29 13:00,29,81.875,81.975,81.85,81.925,56
20131001|2013-04-29 13:30,29,81.9,81.925,81.9,81.925,5
20131001|2013-04-29 14:00,29,81.8,81.825,81.8,81.825,2
20131001|2013-04-29 14:30,29,81.675,81.95,81.675,81.9,8
20131001|2013-04-30 06:30,30,82.1,82.125,82,82,13
20131001|2013-04-30 07:30,30,82.075,82.2,82.075,82.2,7
20131001|2013-04-30 08:00,30,82.2,82.225,82.1,82.1,11
20131001|2013-04-30 08:30,30,82.25,82.35,82.2,82.3,54
20131001|2013-04-30 09:00,30,82.325,82.45,82.2,82.45,192
20131001|2013-04-30 09:30,30,82.45,82.475,82.175,82.4,123
20131001|2013-04-30 10:00,30,82.45,82.475,82.275,82.275,81
20131001|2013-04-30 10:30,30,82.3,82.375,82.25,82.325,234
20131001|2013-04-30 11:00,30,82.375,82.5,82.325,82.4,73
20131001|2013-04-30 11:30,30,82.35,82.35,82.075,82.3,107
20131001|2013-04-30 12:00,30,82.3,82.45,82.275,82.375,75
20131001|2013-04-30 12:30,30,82.375,82.425,82.025,82.275,792
20131001|2013-04-30 13:00,30,82.275,82.35,82.25,82.35,101
20131001|2013-04-30 13:30,30,82.325,82.4,82.3,82.4,13
20131001|2013-04-30 14:00,30,82.325,82.325,82.325,82.325,1
20131001|2013-04-30 14:30,30,82.4,82.475,82.35,82.475,33
20131001|2013-04-30 15:00,30,82.375,82.375,82.15,82.15,30
20131001|2013-04-30 15:30,30,82.05,82.05,81.925,81.925,21
20131001|2013-04-30 17:00,1,82.3,82.3,81.875,81.875,3
20131001|2013-04-30 18:30,1,82.025,82.025,82.025,82.025,2
20131001|2013-04-30 20:30,1,81.95,81.95,81.95,81.95,12
20131001|2013-04-30 21:30,1,81.95,81.95,81.95,81.95,2
20131001|2013-04-30 22:00,1,82.025,82.05,82.025,82.05,26
20131001|2013-04-30 23:00,1,82.05,82.075,82.05,82.075,4
20131001|2013-04-30 23:30,1,82.125,82.125,82.125,82.125,1
20131001|2013-05-01 00:00,1,82.15,82.225,82.15,82.225,5
20131001|2013-05-01 00:30,1,82.225,82.225,82.225,82.225,3
20131001|2013-05-01 01:00,1,82.25,82.25,82.25,82.25,1
20131001|2013-05-01 02:00,1,82.25,82.25,82.25,82.25,9
20131001|2013-05-01 03:30,1,82.25,82.25,82.25,82.25,3
20131001|2013-05-01 04:00,1,82.275,82.275,82.275,82.275,1
20131001|2013-05-01 04:30,1,82.275,82.275,82.275,82.275,2
20131001|2013-05-01 06:30,1,82.025,82.025,82,82,4
20131001|2013-05-01 07:00,1,81.975,81.975,81.95,81.95,6
20131001|2013-05-01 07:30,1,82.1,82.25,82.1,82.175,18
20131001|2013-05-01 08:00,1,82.125,82.125,82,82.125,101
20131001|2013-05-01 08:30,1,82.075,82.075,81.875,81.9,17
20131001|2013-05-01 09:00,1,82.05,82.25,81.975,82,157
20131001|2013-05-01 09:30,1,82,82.175,82,82.125,126
20131001|2013-05-01 10:00,1,82.175,82.275,82.15,82.25,87
20131001|2013-05-01 10:30,1,82.225,82.375,82.225,82.375,62
20131001|2013-05-01 11:00,1,82.375,82.45,82.15,82.3,263
20131001|2013-05-01 11:30,1,82.325,82.4,82.175,82.375,65
20131001|2013-05-01 12:00,1,82.425,82.5,82.225,82.225,174
20131001|2013-05-01 12:30,1,82.225,82.5,82.1,82.5,510
20131001|2013-05-01 13:00,1,82.475,82.475,82.275,82.275,130
20131001|2013-05-01 13:30,1,82.325,82.375,82.325,82.35,5
20131001|2013-05-01 14:30,1,82.3,82.3,82.3,82.3,1
20131001|2013-05-01 15:00,1,82.4,82.425,82.3,82.3,13
20131001|2013-05-01 15:30,1,82.2,82.25,82.175,82.2,4
20131001|2013-05-01 18:00,2,82.275,82.275,82.225,82.225,4
20131001|2013-05-01 18:30,2,82.35,82.35,82.35,82.35,10
20131001|2013-05-01 22:00,2,82.425,82.425,82.425,82.425,4
20131001|2013-05-01 22:30,2,82.425,82.425,82.425,82.425,1
20131001|2013-05-01 23:00,2,82.475,82.475,82.45,82.45,7
20131001|2013-05-02 00:00,2,82.5,82.5,82.5,82.5,10
20131001|2013-05-02 00:30,2,82.475,82.55,82.475,82.55,5
20131001|2013-05-02 01:30,2,82.55,82.55,82.55,82.55,20
20131001|2013-05-02 02:00,2,82.55,82.55,82.55,82.55,4
20131001|2013-05-02 02:30,2,82.55,82.55,82.55,82.55,1
20131001|2013-05-02 04:00,2,82.55,82.55,82.55,82.55,1
20131001|2013-05-02 05:00,2,82.575,82.575,82.575,82.575,1
20131001|2013-05-02 05:30,2,82.6,82.6,82.6,82.6,2
20131001|2013-05-02 06:00,2,82.575,82.625,82.575,82.625,9
20131001|2013-05-02 06:30,2,82.65,82.65,82.65,82.65,6
20131001|2013-05-02 07:00,2,82.6,82.625,82.575,82.575,31
20131001|2013-05-02 07:30,2,82.625,82.625,82.625,82.625,5
20131001|2013-05-02 08:00,2,82.45,82.475,82.45,82.475,4
20131001|2013-05-02 08:30,2,82.325,82.375,82.325,82.325,6
20131001|2013-05-02 09:00,2,82.375,82.375,82.075,82.15,134
20131001|2013-05-02 09:30,2,82.2,82.225,82.05,82.2,146
20131001|2013-05-02 10:00,2,82.15,82.2,82,82.175,79
20131001|2013-05-02 10:30,2,82.175,82.2,82.1,82.15,56
20131001|2013-05-02 11:00,2,82.2,82.2,81.75,81.825,323
20131001|2013-05-02 11:30,2,81.8,81.875,81.725,81.875,70
20131001|2013-05-02 12:00,2,81.875,82.175,81.85,82.025,131
20131001|2013-05-02 12:30,2,81.975,82.35,81.975,82.175,288
20131001|2013-05-02 13:00,2,82.175,82.275,82.125,82.2,119
20131001|2013-05-02 13:30,2,82.2,82.2,82.2,82.2,5
20131001|2013-05-02 14:00,2,82.2,82.225,82.2,82.225,5
20131001|2013-05-02 14:30,2,82.25,82.25,82.1,82.125,22
20131001|2013-05-02 15:00,2,82.025,82.2,82.025,82.075,26
20131001|2013-05-02 22:00,3,82.25,82.25,82.25,82.25,1
20131001|2013-05-02 22:30,3,82.225,82.25,82.2,82.25,14
20131001|2013-05-02 23:00,3,82.275,82.275,82.275,82.275,1
20131001|2013-05-02 23:30,3,82.325,82.325,82.275,82.275,11
20131001|2013-05-03 00:00,3,82.3,82.325,82.275,82.325,3
20131001|2013-05-03 01:00,3,82.3,82.325,82.3,82.325,5
20131001|2013-05-03 02:00,3,82.375,82.375,82.35,82.35,16
20131001|2013-05-03 02:30,3,82.325,82.325,82.2,82.2,2
20131001|2013-05-03 03:00,3,82.375,82.375,82.375,82.375,2
20131001|2013-05-03 04:00,3,82.4,82.4,82.4,82.4,5
20131001|2013-05-03 04:30,3,82.35,82.4,82.35,82.4,5
20131001|2013-05-03 05:30,3,82.425,82.45,82.425,82.45,5
20131001|2013-05-03 06:00,3,82.425,82.425,82.425,82.425,6
20131001|2013-05-03 06:30,3,82.475,82.475,82.475,82.475,1
20131001|2013-05-03 07:00,3,82.45,82.5,82.45,82.5,14
20131001|2013-05-03 07:30,3,82.45,82.5,82.45,82.45,8
20131001|2013-05-03 08:00,3,82.45,82.5,82.45,82.45,5
20131001|2013-05-03 08:30,3,82.45,82.55,82.4,82.425,36
20131001|2013-05-03 09:00,3,82.4,82.4,82.075,82.075,112
20131001|2013-05-03 09:30,3,82.125,82.15,81.975,82.125,130
20131001|2013-05-03 10:00,3,82.1,82.275,82.1,82.1,42
20131001|2013-05-03 10:30,3,82.125,82.15,81.95,81.95,204
20131001|2013-05-03 11:00,3,82,82.05,81.8,81.975,164
20131001|2013-05-03 11:30,3,82,82.125,82,82.075,71
20131001|2013-05-03 12:00,3,82.075,82.2,82.075,82.2,36
20131001|2013-05-03 12:30,3,82.25,82.325,82.025,82.1,262
20131001|2013-05-03 13:00,3,82.125,82.125,82.05,82.075,204
20131001|2013-05-03 13:30,3,82.1,82.1,82,82,39
20131001|2013-05-06 09:00,6,81.95,82.125,81.75,81.75,326
20131001|2013-05-06 09:30,6,81.775,81.8,81.6,81.7,299
20131001|2013-05-06 10:00,6,81.725,81.75,81.5,81.725,319
20131001|2013-05-06 10:30,6,81.75,81.75,81.55,81.6,125
20131001|2013-05-06 11:00,6,81.6,81.6,81.275,81.35,123
20131001|2013-05-06 11:30,6,81.325,81.475,81.25,81.35,219
20131001|2013-05-06 12:00,6,81.375,81.375,80.8,80.8,170
20131001|2013-05-06 12:30,6,80.8,80.95,80.75,80.75,525
20131001|2013-05-06 13:00,6,80.75,80.925,80.75,80.9,170
20131001|2013-05-06 13:30,6,80.9,80.9,80.9,80.9,5
20131001|2013-05-06 14:30,6,80.85,80.875,80.85,80.875,2
20131001|2013-05-06 15:30,6,80.9,80.9,80.9,80.9,39
20131001|2013-05-06 19:30,7,80.95,80.975,80.95,80.975,9
20131001|2013-05-06 22:30,7,80.925,80.925,80.925,80.925,5
20131001|2013-05-06 23:00,7,81,81,81,81,1
20131001|2013-05-07 00:00,7,81,81,81,81,1
20131001|2013-05-07 02:00,7,81,81,81,81,2
20131001|2013-05-07 02:30,7,81,81,81,81,2
20131001|2013-05-07 04:30,7,81,81,81,81,1
20131001|2013-05-07 05:00,7,81,81,81,81,3
20131001|2013-05-07 06:00,7,81,81.025,81,81,4
20131001|2013-05-07 06:30,7,81.025,81.025,81,81,3
20131001|2013-05-07 07:00,7,81,81.05,81,81.05,6
20131001|2013-05-07 07:30,7,81.05,81.05,81,81.05,39
20131001|2013-05-07 08:00,7,81,81,80.8,80.8,61
20131001|2013-05-07 08:30,7,80.8,80.875,80.75,80.8,39
20131001|2013-05-07 09:00,7,80.8,80.975,80.8,80.925,119
20131001|2013-05-07 09:30,7,80.925,81.025,80.8,80.825,142
20131001|2013-05-07 10:00,7,80.85,81,80.85,80.975,48
20131001|2013-05-07 10:30,7,80.975,81.025,80.8,80.9,121
20131001|2013-05-07 11:00,7,80.875,81.225,80.875,81.225,270
20131001|2013-05-07 11:30,7,81.25,81.275,81.2,81.25,120
20131001|2013-05-07 12:00,7,81.25,81.3,81.075,81.225,62
20131001|2013-05-07 12:30,7,81.225,81.35,80.975,81.125,223
20131001|2013-05-07 13:00,7,81.125,81.275,81.1,81.225,171
20131001|2013-05-07 14:30,7,81.175,81.3,81.175,81.3,4
20131001|2013-05-07 15:00,7,81.25,81.25,81.25,81.25,1
20131001|2013-05-07 22:30,8,81.325,81.325,81.325,81.325,1
20131001|2013-05-07 23:00,8,81.325,81.375,81.325,81.375,4
20131001|2013-05-08 00:00,8,81.4,81.4,81.4,81.4,2
20131001|2013-05-08 02:00,8,81.4,81.4,81.4,81.4,2
20131001|2013-05-08 03:30,8,81.4,81.4,81.35,81.35,2
20131001|2013-05-08 05:00,8,81.4,81.4,81.4,81.4,5
20131001|2013-05-08 06:30,8,81.4,81.4,81.4,81.4,4
20131001|2013-05-08 07:00,8,81.5,81.5,81.5,81.5,1
20131001|2013-05-08 07:30,8,81.45,81.45,81.45,81.45,4
20131001|2013-05-08 08:00,8,81.45,81.6,81.45,81.6,19
20131001|2013-05-08 08:30,8,81.6,81.7,81.55,81.625,75
20131001|2013-05-08 09:00,8,81.65,81.7,81.55,81.55,187
20131001|2013-05-08 09:30,8,81.55,81.625,81.425,81.45,195
20131001|2013-05-08 10:00,8,81.45,81.6,81.45,81.575,87
20131001|2013-05-08 10:30,8,81.575,81.625,81.5,81.5,140
20131001|2013-05-08 11:00,8,81.475,81.55,81.425,81.425,103
20131001|2013-05-08 11:30,8,81.45,81.575,81.375,81.525,77
20131001|2013-05-08 12:00,8,81.5,81.525,81.425,81.525,36
20131001|2013-05-08 12:30,8,81.525,81.525,81.275,81.45,464
20131001|2013-05-08 13:00,8,81.45,81.5,81.35,81.375,114
20131001|2013-05-08 13:30,8,81.4,81.4,81.4,81.4,5
20131001|2013-05-08 14:30,8,81.5,81.55,81.5,81.55,4
20131001|2013-05-08 19:00,9,81.6,81.6,81.6,81.6,2
20131001|2013-05-08 22:30,9,81.475,81.5,81.475,81.5,17
20131001|2013-05-09 02:30,9,81.525,81.525,81.525,81.525,2
20131001|2013-05-09 03:00,9,81.5,81.525,81.5,81.525,4
20131001|2013-05-09 03:30,9,81.525,81.525,81.525,81.525,1
20131001|2013-05-09 04:00,9,81.525,81.525,81.525,81.525,4
20131001|2013-05-09 04:30,9,81.525,81.525,81.525,81.525,3
20131001|2013-05-09 05:00,9,81.525,81.525,81.525,81.525,6
20131001|2013-05-09 06:30,9,81.475,81.475,81.475,81.475,1
20131001|2013-05-09 07:00,9,81.475,81.475,81.4,81.475,12
20131001|2013-05-09 07:30,9,81.3,81.375,81.3,81.325,16
20131001|2013-05-09 08:00,9,81.325,81.325,81.025,81.2,101
20131001|2013-05-09 08:30,9,81.225,81.3,81.15,81.15,59
20131001|2013-05-09 09:00,9,81.3,81.35,81.1,81.35,122
20131001|2013-05-09 09:30,9,81.325,81.425,81.225,81.225,172
20131001|2013-05-09 10:00,9,81.25,81.375,81.2,81.275,141
20131001|2013-05-09 10:30,9,81.35,81.425,81.325,81.375,61
20131001|2013-05-09 11:00,9,81.375,81.675,81.375,81.675,163
20131001|2013-05-09 11:30,9,81.65,81.725,81.625,81.7,73
20131001|2013-05-09 12:00,9,81.725,81.75,80.95,81.025,225
20131001|2013-05-09 12:30,9,81.05,81.05,80.75,80.875,459
20131001|2013-05-09 13:00,9,80.825,80.95,80.75,80.95,194
20131001|2013-05-09 13:30,9,80.9,80.9,80.875,80.875,4
20131001|2013-05-09 14:00,9,80.85,80.875,80.825,80.825,17
20131001|2013-05-09 14:30,9,80.75,80.875,80.75,80.875,4
20131001|2013-05-09 17:30,10,80.725,80.725,80.725,80.725,1
20131001|2013-05-09 18:00,10,80.875,80.875,80.875,80.875,1
20131001|2013-05-09 23:30,10,80.825,80.825,80.825,80.825,5
20131001|2013-05-10 01:30,10,80.85,80.85,80.825,80.825,6
20131001|2013-05-10 02:00,10,80.85,80.85,80.85,80.85,1
20131001|2013-05-10 03:30,10,80.9,80.9,80.9,80.9,1
20131001|2013-05-10 04:00,10,80.9,80.9,80.9,80.9,1
20131001|2013-05-10 04:30,10,80.85,80.85,80.85,80.85,2
20131001|2013-05-10 06:30,10,80.85,80.85,80.8,80.8,26
20131001|2013-05-10 07:00,10,80.8,80.8,80.7,80.7,9
20131001|2013-05-10 07:30,10,80.65,80.725,80.575,80.725,10
20131001|2013-05-10 08:00,10,80.7,80.725,80.7,80.725,3
20131001|2013-05-10 08:30,10,80.725,80.775,80.65,80.65,25
20131001|2013-05-10 09:00,10,80.65,80.8,80.475,80.7,112
20131001|2013-05-10 09:30,10,80.625,80.675,80.6,80.65,52
20131001|2013-05-10 10:00,10,80.625,80.675,80.525,80.55,61
20131001|2013-05-10 10:30,10,80.55,80.55,80.45,80.525,38
20131001|2013-05-10 11:00,10,80.45,80.45,80.125,80.25,310
20131001|2013-05-10 11:30,10,80.25,80.325,80.2,80.275,88
20131001|2013-05-10 12:00,10,80.25,80.35,80.25,80.325,38
20131001|2013-05-10 12:30,10,80.35,80.6,80.35,80.5,321
20131001|2013-05-10 13:00,10,80.5,80.75,80.475,80.7,207
20131001|2013-05-10 13:30,10,80.675,80.675,80.575,80.675,100
20131001|2013-05-13 09:00,13,80.425,80.775,80.35,80.75,131
20131001|2013-05-13 09:30,13,80.825,80.85,80.675,80.675,133
20131001|2013-05-13 10:00,13,80.75,80.8,80.675,80.8,222
20131001|2013-05-13 10:30,13,80.85,81,80.75,80.925,200
20131001|2013-05-13 11:00,13,80.975,81,80.8,80.85,51
20131001|2013-05-13 11:30,13,80.825,80.85,80.575,80.8,81
20131001|2013-05-13 12:00,13,80.8,80.825,80.675,80.8,58
20131001|2013-05-13 12:30,13,80.8,80.95,80.7,80.9,177
20131001|2013-05-13 13:00,13,80.875,80.975,80.85,80.95,124
20131001|2013-05-13 13:30,13,80.95,80.95,80.775,80.775,8
20131001|2013-05-13 14:00,13,80.875,80.875,80.875,80.875,5
20131001|2013-05-13 14:30,13,80.925,80.95,80.925,80.95,8
20131001|2013-05-13 15:00,13,80.9,80.9,80.9,80.9,1
20131001|2013-05-13 15:30,13,80.9,80.975,80.9,80.975,6
20131001|2013-05-13 17:00,14,80.9,80.975,80.85,80.85,8
20131001|2013-05-13 20:30,14,80.95,80.95,80.95,80.95,1
20131001|2013-05-13 23:00,14,80.875,80.875,80.875,80.875,2
20131001|2013-05-13 23:30,14,80.85,80.9,80.8,80.8,6
20131001|2013-05-14 01:00,14,80.8,80.8,80.8,80.8,1
20131001|2013-05-14 01:30,14,80.8,80.8,80.8,80.8,2
20131001|2013-05-14 02:00,14,80.8,80.825,80.8,80.825,2
20131001|2013-05-14 04:30,14,80.95,80.95,80.95,80.95,4
20131001|2013-05-14 05:30,14,80.975,80.975,80.975,80.975,1
20131001|2013-05-14 06:00,14,80.9,80.95,80.85,80.95,6
20131001|2013-05-14 06:30,14,80.95,80.95,80.9,80.9,2
20131001|2013-05-14 07:00,14,80.975,80.975,80.975,80.975,2
20131001|2013-05-14 08:00,14,80.975,81,80.925,80.925,25
20131001|2013-05-14 08:30,14,81,81.075,81,81.075,4
20131001|2013-05-14 09:00,14,81.075,81.075,80.725,80.825,159
20131001|2013-05-14 09:30,14,80.825,80.875,80.75,80.825,133
20131001|2013-05-14 10:00,14,80.825,80.975,80.825,80.9,119
20131001|2013-05-14 10:30,14,80.925,81.15,80.875,80.95,185
20131001|2013-05-14 11:00,14,80.975,81.55,80.975,81.525,265
20131001|2013-05-14 11:30,14,81.5,81.825,81.475,81.7,255
20131001|2013-05-14 12:00,14,81.7,81.95,81.625,81.75,341
20131001|2013-05-14 12:30,14,81.775,81.875,81.225,81.225,444
20131001|2013-05-14 13:00,14,81.2,81.4,81.2,81.35,237
20131001|2013-05-14 13:30,14,81.275,81.325,81.2,81.2,37
20131001|2013-05-14 14:00,14,81.2,81.3,81.2,81.3,2
20131001|2013-05-14 14:30,14,81.3,81.3,81.3,81.3,5
20131001|2013-05-14 15:00,14,81.3,81.3,81.2,81.2,21
20131001|2013-05-14 15:30,14,81.25,81.25,81.25,81.25,2
20131001|2013-05-14 17:00,15,81.375,81.375,81.375,81.375,2
20131001|2013-05-14 17:30,15,81.375,81.375,81.375,81.375,1
20131001|2013-05-14 19:00,15,81.375,81.375,81.375,81.375,1
20131001|2013-05-14 20:30,15,81.325,81.325,81.325,81.325,2
20131001|2013-05-14 22:30,15,81.4,81.4,81.4,81.4,4
20131001|2013-05-15 01:30,15,81.375,81.375,81.375,81.375,1
20131001|2013-05-15 02:30,15,81.45,81.45,81.45,81.45,1
20131001|2013-05-15 03:30,15,81.5,81.5,81.5,81.5,2
20131001|2013-05-15 05:30,15,81.55,81.55,81.55,81.55,2
20131001|2013-05-15 06:30,15,81.525,81.55,81.525,81.55,2
20131001|2013-05-15 07:00,15,81.55,81.55,81.55,81.55,2
20131001|2013-05-15 08:00,15,81.425,81.425,81.275,81.275,7
20131001|2013-05-15 08:30,15,81.275,81.5,81.225,81.5,37
20131001|2013-05-15 09:00,15,81.525,81.55,81.3,81.4,121
20131001|2013-05-15 09:30,15,81.4,81.425,81.225,81.3,115
20131001|2013-05-15 10:00,15,81.325,81.375,81.275,81.375,20
20131001|2013-05-15 10:30,15,81.35,81.375,81.325,81.375,22
20131001|2013-05-15 11:00,15,81.325,81.475,81.15,81.475,197
20131001|2013-05-15 11:30,15,81.55,81.55,81.15,81.25,106
20131001|2013-05-15 12:00,15,81.25,81.3,80.375,80.375,375
20131001|2013-05-15 12:30,15,80.3,80.5,80.275,80.3,601
20131001|2013-05-15 13:00,15,80.325,80.5,80.3,80.475,232
20131001|2013-05-15 13:30,15,80.475,80.475,80.475,80.475,3
20131001|2013-05-15 14:00,15,80.5,80.5,80.475,80.5,24
20131001|2013-05-15 14:30,15,80.45,80.45,80.45,80.45,1
20131001|2013-05-15 15:00,15,80.6,80.6,80.6,80.6,5
20131001|2013-05-15 15:30,15,80.6,80.6,80.575,80.575,2
20131001|2013-05-15 21:30,16,80.55,80.55,80.475,80.475,25
20131001|2013-05-15 23:00,16,80.625,80.625,80.625,80.625,10
20131001|2013-05-16 03:30,16,80.575,80.575,80.575,80.575,2
20131001|2013-05-16 04:30,16,80.575,80.575,80.575,80.575,1
20131001|2013-05-16 06:00,16,80.6,80.6,80.55,80.6,8
20131001|2013-05-16 07:00,16,80.625,80.7,80.625,80.7,27
20131001|2013-05-16 07:30,16,80.7,80.775,80.7,80.775,21
20131001|2013-05-16 08:00,16,80.775,80.925,80.775,80.8,23
20131001|2013-05-16 08:30,16,80.8,80.85,80.75,80.75,30
20131001|2013-05-16 09:00,16,80.75,80.95,80.65,80.775,242
20131001|2013-05-16 09:30,16,80.8,81,80.675,81,203
20131001|2013-05-16 10:00,16,81.05,81.3,81.05,81.3,434
20131001|2013-05-16 10:30,16,81.3,81.3,81.125,81.2,182
20131001|2013-05-16 11:00,16,81.15,81.2,81.025,81.1,399
20131001|2013-05-16 11:30,16,81.125,81.15,81.025,81.1,95
20131001|2013-05-16 12:00,16,81.125,81.175,80.9,81.05,198
20131001|2013-05-16 12:30,16,81.075,81.075,80.5,80.725,538
20131001|2013-05-16 13:00,16,80.75,80.9,80.625,80.725,127
20131001|2013-05-16 13:30,16,80.725,80.775,80.7,80.7,22
20131001|2013-05-16 14:00,16,80.725,80.725,80.725,80.725,1
20131001|2013-05-16 15:00,16,80.8,80.925,80.8,80.925,6
20131001|2013-05-16 17:00,17,80.7,80.85,80.7,80.85,10
20131001|2013-05-16 18:00,17,80.55,80.55,80.55,80.55,1
20131001|2013-05-16 19:00,17,80.575,80.575,80.575,80.575,44
20131001|2013-05-16 20:00,17,80.575,80.575,80.55,80.55,8
20131001|2013-05-16 22:30,17,80.625,80.65,80.625,80.65,5
20131001|2013-05-16 23:30,17,80.725,80.725,80.725,80.725,1
20131001|2013-05-17 01:00,17,80.8,80.825,80.8,80.825,2
20131001|2013-05-17 06:30,17,80.85,80.85,80.85,80.85,13
20131001|2013-05-17 07:00,17,80.8,80.85,80.8,80.85,31
20131001|2013-05-17 07:30,17,80.9,81.05,80.85,81.05,32
20131001|2013-05-17 08:00,17,81,81.15,81,81.05,46
20131001|2013-05-17 08:30,17,80.925,80.975,80.925,80.925,12
20131001|2013-05-17 09:00,17,80.95,81.15,80.7,80.8,158
20131001|2013-05-17 09:30,17,80.825,80.975,80.775,80.95,77
20131001|2013-05-17 10:00,17,80.925,80.975,80.625,80.65,230
20131001|2013-05-17 10:30,17,80.65,80.65,79.8,79.825,582
20131001|2013-05-17 11:00,17,79.8,80,79.8,79.875,107
20131001|2013-05-17 11:30,17,79.825,80,79.625,79.625,127
20131001|2013-05-17 12:00,17,79.65,79.675,79.175,79.35,651
20131001|2013-05-17 12:30,17,79.35,80.45,79.3,80.275,686
20131001|2013-05-17 13:00,17,80.275,80.325,80,80.325,189
20131001|2013-05-17 13:30,17,80.475,80.625,80.425,80.5,210
20131001|2013-05-20 09:00,20,80.975,81.2,80.6,81.15,1135
20131001|2013-05-20 09:30,20,81.2,81.475,81.15,81.375,576
20131001|2013-05-20 10:00,20,81.4,81.65,81.4,81.5,632
20131001|2013-05-20 10:30,20,81.5,81.5,81.275,81.275,81
20131001|2013-05-20 11:00,20,81.3,81.375,81.25,81.25,68
20131001|2013-05-20 11:30,20,81.3,81.3,81.15,81.15,98
20131001|2013-05-20 12:00,20,81.15,81.2,81.1,81.2,157
20131001|2013-05-20 12:30,20,81.25,81.25,81.025,81.15,274
20131001|2013-05-20 13:00,20,81.15,81.225,81.05,81.05,58
20131001|2013-05-20 13:30,20,81.1,81.1,81.1,81.1,1
20131001|2013-05-20 15:30,20,81.2,81.2,81.15,81.15,37
20131001|2013-05-20 17:00,21,81.275,81.275,81.125,81.125,6
20131001|2013-05-20 17:30,21,81.225,81.25,81.225,81.25,2
20131001|2013-05-21 02:00,21,81.125,81.125,81.1,81.1,2
20131001|2013-05-21 05:30,21,81.025,81.025,81.025,81.025,3
20131001|2013-05-21 06:00,21,81.025,81.025,81.025,81.025,1
20131001|2013-05-21 06:30,21,81.05,81.05,81.05,81.05,5
20131001|2013-05-21 07:30,21,81.2,81.2,81.15,81.15,11
20131001|2013-05-21 08:00,21,81.15,81.15,81.15,81.15,8
20131001|2013-05-21 08:30,21,80.975,81.05,80.975,81,10
20131001|2013-05-21 09:00,21,81.025,81.425,80.975,81.4,434
20131001|2013-05-21 09:30,21,81.45,81.725,81.4,81.675,317
20131001|2013-05-21 10:00,21,81.675,81.775,81.55,81.725,196
20131001|2013-05-21 10:30,21,81.775,81.8,81.7,81.775,89
20131001|2013-05-21 11:00,21,81.775,81.9,81.725,81.9,234
20131001|2013-05-21 11:30,21,81.875,81.9,81.725,81.75,51
20131001|2013-05-21 12:00,21,81.775,81.825,81.675,81.75,76
20131001|2013-05-21 12:30,21,81.725,81.875,81.5,81.65,377
20131001|2013-05-21 13:00,21,81.625,81.65,81.55,81.55,63
20131001|2013-05-21 13:30,21,81.6,81.625,81.6,81.625,7
20131001|2013-05-21 14:00,21,81.55,81.55,81.55,81.55,2
20131001|2013-05-21 14:30,21,81.55,81.55,81.55,81.55,3
20131001|2013-05-21 15:00,21,81.55,81.65,81.55,81.625,7
20131001|2013-05-21 15:30,21,81.6,81.6,81.6,81.6,4
20131001|2013-05-21 17:00,22,81.5,81.5,81.5,81.5,2
20131001|2013-05-21 18:00,22,81.7,81.7,81.5,81.5,11
20131001|2013-05-21 19:00,22,81.6,81.6,81.5,81.5,10
20131001|2013-05-21 19:30,22,81.5,81.675,81.5,81.675,5
20131001|2013-05-21 21:00,22,81.525,81.525,81.525,81.525,1
20131001|2013-05-21 22:30,22,81.675,81.675,81.675,81.675,1
20131001|2013-05-21 23:00,22,81.7,81.75,81.7,81.75,10
20131001|2013-05-21 23:30,22,81.7,81.75,81.7,81.75,4
20131001|2013-05-22 02:00,22,81.725,81.725,81.725,81.725,4
20131001|2013-05-22 04:30,22,81.725,81.725,81.725,81.725,2
20131001|2013-05-22 05:00,22,81.725,81.725,81.725,81.725,2
20131001|2013-05-22 05:30,22,81.725,81.725,81.725,81.725,1
20131001|2013-05-22 06:30,22,81.725,81.725,81.725,81.725,2
20131001|2013-05-22 07:00,22,81.725,81.725,81.65,81.675,17
20131001|2013-05-22 07:30,22,81.65,81.7,81.65,81.7,11
20131001|2013-05-22 08:00,22,81.675,81.675,81.65,81.65,5
20131001|2013-05-22 08:30,22,81.7,81.925,81.7,81.825,22
20131001|2013-05-22 09:00,22,81.9,82.05,81.825,82.05,293
20131001|2013-05-22 09:30,22,82,82.025,81.7,81.875,325
20131001|2013-05-22 10:00,22,81.85,81.975,81.85,81.95,77
20131001|2013-05-22 10:30,22,81.95,82,81.875,81.975,38
20131001|2013-05-22 11:00,22,82,82.075,81.975,82.075,116
20131001|2013-05-22 11:30,22,82.05,82.075,81.8,81.975,93
20131001|2013-05-22 12:00,22,81.975,82.375,81.975,82.275,593
20131001|2013-05-22 12:30,22,82.25,82.825,82.225,82.65,1729
20131001|2013-05-22 13:00,22,82.675,82.7,82.475,82.55,316
20131001|2013-05-22 13:30,22,82.475,82.5,82.45,82.45,12
20131001|2013-05-22 14:00,22,82.425,82.425,82.375,82.375,22
20131001|2013-05-22 14:30,22,82.4,82.4,82.3,82.3,56
20131001|2013-05-22 15:00,22,82.3,82.325,82.15,82.15,155
20131001|2013-05-22 15:30,22,82,82.175,82,82.175,6
20131001|2013-05-22 17:00,23,82.3,82.45,82.3,82.45,13
20131001|2013-05-22 19:00,23,82.5,82.5,82.5,82.5,1
20131001|2013-05-22 20:00,23,82.5,82.5,82.5,82.5,3
20131001|2013-05-22 20:30,23,82.5,82.5,82.5,82.5,5
20131001|2013-05-22 21:00,23,82.5,82.5,82.5,82.5,3
20131001|2013-05-22 21:30,23,82.5,82.5,82.5,82.5,18
20131001|2013-05-22 22:00,23,82.5,82.5,82.5,82.5,22
20131001|2013-05-22 22:30,23,82.525,82.525,82.525,82.525,1
20131001|2013-05-22 23:00,23,82.5,82.5,82.5,82.5,6
20131001|2013-05-23 01:00,23,82.575,82.575,82.575,82.575,1
20131001|2013-05-23 01:30,23,82.575,82.575,82.575,82.575,9
20131001|2013-05-23 03:00,23,82.575,82.575,82.575,82.575,2
20131001|2013-05-23 04:30,23,82.575,82.575,82.575,82.575,2
20131001|2013-05-23 06:00,23,82.55,82.575,82.55,82.575,9
20131001|2013-05-23 06:30,23,82.575,82.575,82.575,82.575,1
20131001|2013-05-23 07:00,23,82.575,82.575,82.55,82.55,7
20131001|2013-05-23 07:30,23,82.575,82.575,82.5,82.575,27
20131001|2013-05-23 08:00,23,82.4,82.4,82.075,82.2,43
20131001|2013-05-23 08:30,23,82.2,82.275,82.2,82.275,5
20131001|2013-05-23 09:00,23,82.25,82.525,82.25,82.375,151
20131001|2013-05-23 09:30,23,82.375,82.625,82.35,82.6,96
20131001|2013-05-23 10:00,23,82.625,82.625,82.225,82.275,143
20131001|2013-05-23 10:30,23,82.3,82.325,82.15,82.15,96
20131001|2013-05-23 11:00,23,82.175,82.175,82.025,82.125,48
20131001|2013-05-23 11:30,23,82.1,82.175,82.05,82.125,96
20131001|2013-05-23 12:00,23,82.125,82.3,82.025,82.25,66
20131001|2013-05-23 12:30,23,82.3,82.375,82.125,82.275,504
20131001|2013-05-23 13:00,23,82.325,82.325,82.15,82.2,181
20131001|2013-05-23 13:30,23,82.175,82.175,82.175,82.175,3
20131001|2013-05-23 14:00,23,82.2,82.225,82.2,82.225,8
20131001|2013-05-23 14:30,23,82.225,82.225,82.225,82.225,2
20131001|2013-05-23 15:00,23,82.175,82.175,82.175,82.175,1
20131001|2013-05-23 15:30,23,82.175,82.2,82.175,82.2,23
20131001|2013-05-23 18:30,24,82.175,82.2,82.175,82.2,16
20131001|2013-05-23 19:00,24,82.25,82.25,82.25,82.25,2
20131001|2013-05-23 20:30,24,82.325,82.325,82.25,82.25,2
20131001|2013-05-24 01:00,24,82.325,82.325,82.325,82.325,7
20131001|2013-05-24 01:30,24,82.325,82.35,82.325,82.35,4
20131001|2013-05-24 02:00,24,82.425,82.425,82.425,82.425,2
20131001|2013-05-24 03:00,24,82.5,82.5,82.5,82.5,5
20131001|2013-05-24 05:00,24,82.5,82.5,82.5,82.5,3
20131001|2013-05-24 06:00,24,82.55,82.575,82.525,82.575,7
20131001|2013-05-24 06:30,24,82.575,82.7,82.575,82.7,137
20131001|2013-05-24 07:00,24,82.7,82.725,82.7,82.7,63
20131001|2013-05-24 07:30,24,82.7,82.725,82.575,82.575,98
20131001|2013-05-24 08:00,24,82.6,82.6,82.575,82.575,42
20131001|2013-05-24 08:30,24,82.55,82.55,82.1,82.125,128
20131001|2013-05-24 09:00,24,82.15,82.375,81.975,82.225,194
20131001|2013-05-24 09:30,24,82.2,82.35,82.075,82.175,190
20131001|2013-05-24 10:00,24,82.15,82.275,82.15,82.175,17
20131001|2013-05-24 10:30,24,82.25,82.35,82.2,82.35,29
20131001|2013-05-24 11:00,24,82.35,82.7,82.325,82.675,477
20131001|2013-05-24 11:30,24,82.65,82.675,82.45,82.6,107
20131001|2013-05-24 12:00,24,82.6,82.725,82.6,82.65,92
20131001|2013-05-24 12:30,24,82.65,82.725,82.425,82.45,444
20131001|2013-05-24 13:00,24,82.475,82.575,82.45,82.575,247
20131001|2013-05-24 13:30,24,82.575,82.575,82.575,82.575,6
20131001|2013-05-28 09:00,28,82.6,82.925,82.525,82.825,408
20131001|2013-05-28 09:30,28,82.825,82.925,82.8,82.85,117
20131001|2013-05-28 10:00,28,82.9,82.925,82.7,82.7,307
20131001|2013-05-28 10:30,28,82.7,82.75,82.625,82.625,178
20131001|2013-05-28 11:00,28,82.65,82.65,82,82.1,385
20131001|2013-05-28 11:30,28,82.125,82.475,82.05,82.35,111
20131001|2013-05-28 12:00,28,82.35,82.35,82.125,82.225,60
20131001|2013-05-28 12:30,28,82.275,82.5,82.2,82.3,276
20131001|2013-05-28 13:00,28,82.325,82.4,82.25,82.35,95
20131001|2013-05-28 13:30,28,82.375,82.375,82.325,82.325,8
20131001|2013-05-28 14:00,28,82.35,82.35,82.325,82.325,3
20131001|2013-05-28 14:30,28,82.25,82.425,82.25,82.375,7
20131001|2013-05-28 15:00,28,82.25,82.25,82.2,82.2,48
20131001|2013-05-28 15:30,28,82.225,82.225,82.2,82.2,9
20131001|2013-05-28 17:00,29,82.1,82.1,82.1,82.1,1
20131001|2013-05-28 18:30,29,82.3,82.3,82.3,82.3,1
20131001|2013-05-28 19:30,29,82.375,82.45,82.225,82.45,4
20131001|2013-05-28 20:30,29,82.4,82.4,82.4,82.4,1
20131001|2013-05-28 21:30,29,82.475,82.475,82.475,82.475,10
20131001|2013-05-28 22:30,29,82.5,82.5,82.5,82.5,1
20131001|2013-05-29 00:00,29,82.55,82.55,82.55,82.55,1
20131001|2013-05-29 01:30,29,82.55,82.55,82.5,82.5,2
20131001|2013-05-29 02:00,29,82.6,82.6,82.6,82.6,1
20131001|2013-05-29 03:00,29,82.6,82.625,82.6,82.625,9
20131001|2013-05-29 04:00,29,82.5,82.5,82.5,82.5,4
20131001|2013-05-29 05:30,29,82.525,82.65,82.525,82.65,37
20131001|2013-05-29 06:00,29,82.65,82.825,82.65,82.8,51
20131001|2013-05-29 06:30,29,82.875,82.9,82.825,82.875,24
20131001|2013-05-29 07:00,29,82.9,83.125,82.9,83.1,263
20131001|2013-05-29 07:30,29,83.05,83.075,82.9,82.9,68
20131001|2013-05-29 08:00,29,82.95,83,82.75,82.75,51
20131001|2013-05-29 08:30,29,82.875,83.25,82.775,83.2,194
20131001|2013-05-29 09:00,29,83.2,83.5,83.2,83.5,651
20131001|2013-05-29 09:30,29,83.475,83.5,83.375,83.425,510
20131001|2013-05-29 10:00,29,83.425,83.425,83.025,83.25,323
20131001|2013-05-29 10:30,29,83.25,83.35,83.175,83.225,49
20131001|2013-05-29 11:00,29,83.25,83.375,83.225,83.275,89
20131001|2013-05-29 11:30,29,83.275,83.5,83.25,83.4,280
20131001|2013-05-29 12:00,29,83.35,83.425,83.075,83.175,300
20131001|2013-05-29 12:30,29,83.125,83.125,82.8,82.875,584
20131001|2013-05-29 13:00,29,82.85,82.875,82.65,82.675,213
20131001|2013-05-29 13:30,29,82.675,82.75,82.675,82.75,8
20131001|2013-05-29 14:00,29,82.8,82.8,82.725,82.725,6
20131001|2013-05-29 15:00,29,82.675,82.675,82.65,82.65,6
20131001|2013-05-29 15:30,29,82.7,82.7,82.575,82.575,45
20131001|2013-05-29 17:00,30,82.675,82.675,82.675,82.675,1
20131001|2013-05-29 17:30,30,82.675,82.675,82.675,82.675,4
20131001|2013-05-29 18:00,30,82.675,82.675,82.675,82.675,1
20131001|2013-05-29 19:30,30,82.675,82.675,82.675,82.675,28
20131001|2013-05-29 20:00,30,82.75,82.75,82.75,82.75,6
20131001|2013-05-29 20:30,30,82.75,82.75,82.75,82.75,4
20131001|2013-05-29 21:30,30,82.825,82.825,82.825,82.825,1
20131001|2013-05-29 22:00,30,82.775,82.825,82.775,82.825,5
20131001|2013-05-29 22:30,30,82.825,82.825,82.825,82.825,3
20131001|2013-05-29 23:00,30,82.825,82.85,82.825,82.85,3
20131001|2013-05-29 23:30,30,82.85,82.85,82.85,82.85,1
20131001|2013-05-30 00:00,30,82.85,82.85,82.85,82.85,5
20131001|2013-05-30 00:30,30,82.85,82.85,82.85,82.85,8
20131001|2013-05-30 02:30,30,82.95,82.95,82.95,82.95,2
20131001|2013-05-30 03:00,30,83,83,83,83,1
20131001|2013-05-30 04:00,30,83.075,83.1,83.075,83.1,4
20131001|2013-05-30 04:30,30,83.05,83.05,83.05,83.05,1
20131001|2013-05-30 06:00,30,83,83,83,83,2
20131001|2013-05-30 07:00,30,83,83.225,83,83.225,22
20131001|2013-05-30 07:30,30,83.175,83.175,83.1,83.1,2
20131001|2013-05-30 08:00,30,83.2,83.325,83.15,83.2,52
20131001|2013-05-30 08:30,30,83.2,83.2,83.15,83.15,26
20131001|2013-05-30 09:00,30,83.15,83.6,83.15,83.475,242
20131001|2013-05-30 09:30,30,83.5,83.75,83.5,83.6,191
20131001|2013-05-30 10:00,30,83.625,83.825,83.625,83.75,297
20131001|2013-05-30 10:30,30,83.7,83.75,83.325,83.35,265
20131001|2013-05-30 11:00,30,83.375,83.6,83.275,83.55,169
20131001|2013-05-30 11:30,30,83.5,83.575,83.45,83.55,67
20131001|2013-05-30 12:00,30,83.625,83.7,83.6,83.675,62
20131001|2013-05-30 12:30,30,83.7,83.7,83.375,83.6,428
20131001|2013-05-30 13:00,30,83.6,83.675,83.55,83.625,170
20131001|2013-05-30 13:30,30,83.675,83.7,83.625,83.7,14
20131001|2013-05-30 14:00,30,83.6,83.6,83.575,83.6,9
20131001|2013-05-30 14:30,30,83.6,83.6,83.575,83.575,19
20131001|2013-05-30 15:00,30,83.575,83.6,83.575,83.6,16
20131001|2013-05-30 15:30,30,83.65,83.65,83.65,83.65,1
20131001|2013-05-30 17:00,31,83.6,83.675,83.6,83.65,6
20131001|2013-05-30 17:30,31,83.65,83.675,83.65,83.65,21
20131001|2013-05-30 18:30,31,83.65,83.65,83.65,83.65,2
20131001|2013-05-30 19:00,31,83.65,83.75,83.65,83.75,56
20131001|2013-05-30 19:30,31,83.75,83.75,83.75,83.75,17
20131001|2013-05-30 20:00,31,83.75,83.75,83.65,83.65,29
20131001|2013-05-30 20:30,31,83.7,83.7,83.7,83.7,3
20131001|2013-05-30 22:30,31,83.675,83.675,83.675,83.675,4
20131001|2013-05-30 23:30,31,83.7,83.7,83.7,83.7,2
20131001|2013-05-31 00:30,31,83.7,83.7,83.7,83.7,3
20131001|2013-05-31 01:00,31,83.7,83.7,83.7,83.7,6
20131001|2013-05-31 01:30,31,83.7,83.7,83.7,83.7,1
20131001|2013-05-31 05:00,31,83.7,83.7,83.7,83.7,1
20131001|2013-05-31 05:30,31,83.75,83.75,83.725,83.725,4
20131001|2013-05-31 06:00,31,83.75,83.75,83.75,83.75,1
20131001|2013-05-31 06:30,31,83.65,83.65,83.6,83.6,12
20131001|2013-05-31 07:00,31,83.6,83.7,83.55,83.55,95
20131001|2013-05-31 07:30,31,83.7,83.7,83.7,83.7,17
20131001|2013-05-31 08:00,31,83.625,83.75,83.5,83.55,92
20131001|2013-05-31 08:30,31,83.6,83.7,83.6,83.65,141
20131001|2013-05-31 09:00,31,83.65,83.85,83.525,83.775,374
20131001|2013-05-31 09:30,31,83.775,83.8,83.6,83.775,230
20131001|2013-05-31 10:00,31,83.775,83.8,83.45,83.45,211
20131001|2013-05-31 10:30,31,83.425,83.65,83.4,83.6,128
20131001|2013-05-31 11:00,31,83.625,83.65,83.5,83.55,203
20131001|2013-05-31 11:30,31,83.525,83.6,83.45,83.475,172
20131001|2013-05-31 12:00,31,83.525,83.625,83.5,83.5,158
20131001|2013-05-31 12:30,31,83.575,83.85,83.55,83.7,515
20131001|2013-05-31 13:00,31,83.675,83.825,83.675,83.75,102
20131001|2013-05-31 13:30,31,83.875,83.9,83.875,83.9,6
20131001|2013-06-03 09:00,3,83.925,83.975,83.45,83.45,327
20131001|2013-06-03 09:30,3,83.45,83.55,83.275,83.325,307
20131001|2013-06-03 10:00,3,83.325,83.425,82.925,83.025,201
20131001|2013-06-03 10:30,3,83,83.5,83,83.475,193
20131001|2013-06-03 11:00,3,83.475,83.475,83.225,83.375,85
20131001|2013-06-03 11:30,3,83.45,83.5,83.25,83.475,171
20131001|2013-06-03 12:00,3,83.45,83.475,83.325,83.4,117
20131001|2013-06-03 12:30,3,83.45,83.5,83.25,83.3,405
20131001|2013-06-03 13:00,3,83.3,83.35,83.175,83.225,274
20131001|2013-06-03 13:30,3,83.225,83.225,83.2,83.225,5
20131001|2013-06-03 14:00,3,83.25,83.25,83.25,83.25,4
20131001|2013-06-03 14:30,3,83.25,83.3,83.25,83.3,10
20131001|2013-06-03 15:00,3,83.35,83.35,83.35,83.35,1
20131001|2013-06-03 17:30,4,83.3,83.3,83.3,83.3,1
20131001|2013-06-03 20:30,4,83.325,83.4,83.3,83.4,9
20131001|2013-06-03 21:00,4,83.3,83.3,83.3,83.3,2
20131001|2013-06-03 21:30,4,83.425,83.425,83.425,83.425,5
20131001|2013-06-03 22:30,4,83.4,83.4,83.4,83.4,2
20131001|2013-06-03 23:00,4,83.4,83.4,83.4,83.4,16
20131001|2013-06-04 02:30,4,83.4,83.45,83.4,83.45,4
20131001|2013-06-04 03:00,4,83.45,83.45,83.45,83.45,1
20131001|2013-06-04 03:30,4,83.45,83.45,83.45,83.45,1
20131001|2013-06-04 04:00,4,83.45,83.45,83.45,83.45,6
20131001|2013-06-04 04:30,4,83.45,83.45,83.45,83.45,2
20131001|2013-06-04 05:00,4,83.45,83.45,83.45,83.45,5
20131001|2013-06-04 05:30,4,83.425,83.425,83.425,83.425,1
20131001|2013-06-04 06:30,4,83.425,83.425,83.425,83.425,1
20131001|2013-06-04 07:00,4,83.5,83.5,83.425,83.425,9
20131001|2013-06-04 07:30,4,83.425,83.425,83.425,83.425,3
20131001|2013-06-04 08:00,4,83.4,83.4,83.35,83.4,9
20131001|2013-06-04 08:30,4,83.35,83.45,83.35,83.4,18
20131001|2013-06-04 09:00,4,83.325,83.75,83.325,83.625,273
20131001|2013-06-04 09:30,4,83.7,83.775,83.625,83.725,228
20131001|2013-06-04 10:00,4,83.75,83.9,83.725,83.825,147
20131001|2013-06-04 10:30,4,83.875,83.925,83.775,83.8,106
20131001|2013-06-04 11:00,4,83.825,84,83.8,84,239
20131001|2013-06-04 11:30,4,84,84,83.825,83.875,199
20131001|2013-06-04 12:00,4,83.925,83.975,83.875,83.9,644
20131001|2013-06-04 12:30,4,83.925,84.1,83.85,84,869
20131001|2013-06-04 13:00,4,84,84.05,83.95,84,123
20131001|2013-06-04 13:30,4,84,84,84,84,2
20131001|2013-06-04 14:30,4,84.025,84.075,83.9,83.9,25
20131001|2013-06-04 15:30,4,84,84,84,84,6
20131001|2013-06-04 17:30,5,83.975,84,83.975,84,5
20131001|2013-06-04 18:00,5,83.95,84,83.95,84,4
20131001|2013-06-04 18:30,5,84,84.025,84,84.025,2
20131001|2013-06-04 20:30,5,83.925,83.925,83.9,83.9,7
20131001|2013-06-04 22:30,5,84.025,84.025,84.025,84.025,1
20131001|2013-06-04 23:00,5,84.025,84.025,84.025,84.025,14
20131001|2013-06-05 01:00,5,84.075,84.075,84.075,84.075,3
20131001|2013-06-05 02:00,5,84.075,84.075,84.075,84.075,12
20131001|2013-06-05 03:00,5,84.1,84.1,84.1,84.1,1
20131001|2013-06-05 05:00,5,83.95,83.95,83.95,83.95,1
20131001|2013-06-05 05:30,5,83.95,83.95,83.95,83.95,4
20131001|2013-06-05 06:00,5,83.95,84,83.95,84,14
20131001|2013-06-05 06:30,5,84.075,84.125,84,84,20
20131001|2013-06-05 07:00,5,84,84,83.975,83.975,2
20131001|2013-06-05 07:30,5,83.975,83.975,83.85,83.85,151
20131001|2013-06-05 08:00,5,83.85,84,83.8,83.925,42
20131001|2013-06-05 08:30,5,83.975,84,83.8,83.95,74
20131001|2013-06-05 09:00,5,83.95,83.975,83.725,83.825,226
20131001|2013-06-05 09:30,5,83.85,83.95,83.575,83.6,270
20131001|2013-06-05 10:00,5,83.55,83.675,83.55,83.675,103
20131001|2013-06-05 10:30,5,83.7,83.8,83.7,83.8,66
20131001|2013-06-05 11:00,5,83.775,84.05,83.675,83.925,157
20131001|2013-06-05 11:30,5,83.9,83.9,83.825,83.875,14
20131001|2013-06-05 12:00,5,83.9,83.95,83.8,83.875,53
20131001|2013-06-05 12:30,5,83.9,83.9,83.725,83.875,239
20131001|2013-06-05 13:00,5,83.825,83.825,83.75,83.75,13
20131001|2013-06-05 13:30,5,83.75,83.8,83.725,83.725,8
20131001|2013-06-05 14:00,5,83.7,83.7,83.7,83.7,1
20131001|2013-06-05 14:30,5,83.75,83.75,83.75,83.75,1
20131001|2013-06-05 15:00,5,83.825,83.825,83.75,83.75,5
20131001|2013-06-05 18:30,6,83.75,83.775,83.75,83.775,3
20131001|2013-06-05 19:00,6,83.775,84,83.775,84,32
20131001|2013-06-05 19:30,6,84.125,84.225,84.125,84.15,54
20131001|2013-06-05 20:00,6,84.175,84.175,84.1,84.1,3
20131001|2013-06-05 21:00,6,84.075,84.075,84.075,84.075,1
20131001|2013-06-05 21:30,6,84.05,84.05,84.05,84.05,1
20131001|2013-06-05 22:00,6,84.125,84.125,84.125,84.125,25
20131001|2013-06-05 23:30,6,84.125,84.125,84.125,84.125,1
20131001|2013-06-06 00:30,6,84.075,84.075,84.075,84.075,2
20131001|2013-06-06 03:00,6,84.125,84.125,84.125,84.125,2
20131001|2013-06-06 03:30,6,84.125,84.125,84.125,84.125,3
20131001|2013-06-06 04:30,6,84.125,84.125,84.125,84.125,3
20131001|2013-06-06 05:00,6,84.125,84.125,84.075,84.075,2
20131001|2013-06-06 05:30,6,84.125,84.125,84.125,84.125,3
20131001|2013-06-06 06:30,6,84.05,84.125,84.05,84.05,16
20131001|2013-06-06 07:00,6,84.025,84.025,84.025,84.025,2
20131001|2013-06-06 07:30,6,84.05,84.2,84.05,84.2,64
20131001|2013-06-06 08:00,6,84.15,84.25,84.05,84.175,214
20131001|2013-06-06 08:30,6,84.175,84.225,84,84.15,170
20131001|2013-06-06 09:00,6,84.075,84.425,84.05,84.3,724
20131001|2013-06-06 09:30,6,84.3,84.65,84.3,84.325,686
20131001|2013-06-06 10:00,6,84.375,84.625,84.275,84.55,373
20131001|2013-06-06 10:30,6,84.575,84.7,84.45,84.5,340
20131001|2013-06-06 11:00,6,84.525,84.6,84.475,84.55,123
20131001|2013-06-06 11:30,6,84.575,84.575,84.425,84.45,135
20131001|2013-06-06 12:00,6,84.45,84.525,84.375,84.375,138
20131001|2013-06-06 12:30,6,84.35,84.45,84.025,84.15,208
20131001|2013-06-06 13:00,6,84.175,84.25,84.175,84.225,89
20131001|2013-06-06 13:30,6,84.2,84.275,84.2,84.225,25
20131001|2013-06-06 14:00,6,84.325,84.325,84.25,84.25,11
20131001|2013-06-06 14:30,6,84.325,84.325,84.15,84.15,28
20131001|2013-06-06 15:00,6,84.15,84.15,84.125,84.125,5
20131001|2013-06-06 15:30,6,84.075,84.075,84.05,84.05,5
20131001|2013-06-06 18:00,7,84.1,84.1,84.025,84.025,4
20131001|2013-06-06 19:00,7,84.05,84.125,84.05,84.125,3
20131001|2013-06-06 19:30,7,84,84,83.975,83.975,4
20131001|2013-06-06 22:00,7,84.275,84.275,84.275,84.275,2
20131001|2013-06-07 02:00,7,84.225,84.275,84.225,84.275,5
20131001|2013-06-07 03:00,7,84.225,84.225,84.225,84.225,1
20131001|2013-06-07 05:30,7,84.275,84.275,84.275,84.275,1
20131001|2013-06-07 06:00,7,84.3,84.3,84.3,84.3,4
20131001|2013-06-07 06:30,7,84.325,84.6,84.325,84.5,22
20131001|2013-06-07 07:00,7,84.325,84.325,84.325,84.325,2
20131001|2013-06-07 07:30,7,84.4,84.45,84.35,84.45,19
20131001|2013-06-07 08:00,7,84.5,84.5,84.45,84.5,21
20131001|2013-06-07 08:30,7,84.475,84.5,84.425,84.5,44
20131001|2013-06-07 09:00,7,84.475,84.6,84.4,84.55,430
20131001|2013-06-07 09:30,7,84.5,84.575,84.325,84.375,242
20131001|2013-06-07 10:00,7,84.35,84.5,84.325,84.45,128
20131001|2013-06-07 10:30,7,84.475,84.5,84.425,84.475,112
20131001|2013-06-07 11:00,7,84.475,84.55,84.425,84.5,166
20131001|2013-06-07 11:30,7,84.5,84.5,84.375,84.45,97
20131001|2013-06-07 12:00,7,84.425,84.525,84.4,84.5,89
20131001|2013-06-07 12:30,7,84.525,84.7,84.525,84.7,721
20131001|2013-06-07 13:00,7,84.7,84.75,84.6,84.675,264
20131001|2013-06-07 13:30,7,84.75,84.75,84.675,84.75,79
20131001|2013-06-10 09:00,10,84.7,85,84.55,84.8,563
20131001|2013-06-10 09:30,10,84.8,84.975,84.5,84.7,245
20131001|2013-06-10 10:00,10,84.725,85.5,84.65,85.375,1420
20131001|2013-06-10 10:30,10,85.4,85.55,84.95,85.275,869
20131001|2013-06-10 11:00,10,85.325,85.4,84.3,84.35,556
20131001|2013-06-10 11:30,10,84.225,84.3,83.9,84.125,463
20131001|2013-06-10 12:00,10,84.125,84.25,84.025,84.075,216
20131001|2013-06-10 12:30,10,84.2,84.2,83.7,83.775,690
20131001|2013-06-10 13:00,10,83.775,83.825,83.725,83.8,316
20131001|2013-06-10 13:30,10,83.775,83.775,83.7,83.7,29
20131001|2013-06-10 14:00,10,83.725,83.9,83.7,83.9,102
20131001|2013-06-10 14:30,10,83.875,83.9,83.875,83.9,2
20131001|2013-06-10 15:00,10,83.9,83.9,83.875,83.875,10
20131001|2013-06-10 15:30,10,83.95,84,83.925,84,51
20131001|2013-06-10 17:00,11,84,84,84,84,13
20131001|2013-06-10 17:30,11,84.1,84.1,84.05,84.05,2
20131001|2013-06-10 18:00,11,84.1,84.1,84.1,84.1,1
20131001|2013-06-10 21:30,11,84.2,84.2,84.125,84.125,6
20131001|2013-06-10 22:00,11,84.125,84.125,84.125,84.125,1
20131001|2013-06-10 22:30,11,84.175,84.175,84.175,84.175,4
20131001|2013-06-10 23:00,11,84.2,84.2,84.15,84.15,9
20131001|2013-06-11 00:30,11,84.175,84.175,84.175,84.175,2
20131001|2013-06-11 01:00,11,84.175,84.175,84.175,84.175,4
20131001|2013-06-11 01:30,11,84.2,84.225,84.2,84.225,2
20131001|2013-06-11 02:00,11,84.3,84.3,84.3,84.3,1
20131001|2013-06-11 02:30,11,84.3,84.3,84.275,84.275,2
20131001|2013-06-11 03:00,11,84.475,84.475,84.475,84.475,2
20131001|2013-06-11 03:30,11,84.4,84.4,84.4,84.4,23
20131001|2013-06-11 04:00,11,84.4,84.4,84.325,84.325,4
20131001|2013-06-11 04:30,11,84.4,84.475,84.4,84.475,23
20131001|2013-06-11 05:00,11,84.475,84.475,84.425,84.425,31
20131001|2013-06-11 05:30,11,84.425,84.425,84.375,84.375,13
20131001|2013-06-11 06:00,11,84.35,84.4,84.325,84.375,4
20131001|2013-06-11 06:30,11,84.1,84.1,84.1,84.1,2
20131001|2013-06-11 07:00,11,84.075,84.1,84.075,84.1,3
20131001|2013-06-11 07:30,11,84.25,84.25,84.075,84.075,22
20131001|2013-06-11 08:00,11,84.075,84.075,83.925,83.975,11
20131001|2013-06-11 08:30,11,84.05,84.4,84.025,84.375,118
20131001|2013-06-11 09:00,11,84.375,84.45,84.15,84.25,408
20131001|2013-06-11 09:30,11,84.25,84.425,84,84,337
20131001|2013-06-11 10:00,11,83.95,83.975,83.925,83.95,12
20131001|2013-06-11 11:30,11,84.15,84.175,84,84.05,65
20131001|2013-06-11 12:00,11,84.075,84.075,83.85,83.95,168
20131001|2013-06-11 12:30,11,83.95,84.075,83.75,83.775,322
20131001|2013-06-11 13:00,11,83.8,83.975,83.775,83.875,154
20131001|2013-06-11 13:30,11,83.95,83.95,83.9,83.95,5
20131001|2013-06-11 14:00,11,83.95,83.95,83.95,83.95,1
20131001|2013-06-11 14:30,11,83.975,83.975,83.825,83.825,38
20131001|2013-06-11 15:00,11,83.975,83.975,83.75,83.8,24
20131001|2013-06-11 17:00,12,83.975,83.975,83.975,83.975,3
20131001|2013-06-11 17:30,12,83.85,83.85,83.85,83.85,2
20131001|2013-06-11 19:30,12,84,84,84,84,2
20131001|2013-06-11 21:30,12,84.025,84.025,84.025,84.025,8
20131001|2013-06-11 22:00,12,84.025,84.025,84.025,84.025,5
20131001|2013-06-11 22:30,12,84.075,84.075,84.075,84.075,6
20131001|2013-06-11 23:00,12,84.075,84.075,84.075,84.075,2
20131001|2013-06-11 23:30,12,84.1,84.1,84.1,84.1,3
20131001|2013-06-12 00:00,12,84.1,84.1,84.1,84.1,7
20131001|2013-06-12 00:30,12,84.1,84.1,84.1,84.1,2
20131001|2013-06-12 01:30,12,84.15,84.15,84.15,84.15,1
20131001|2013-06-12 02:00,12,84.15,84.15,84.15,84.15,1
20131001|2013-06-12 02:30,12,84.175,84.2,84.175,84.2,2
20131001|2013-06-12 03:00,12,84.2,84.275,84.2,84.275,41
20131001|2013-06-12 03:30,12,84.375,84.6,84.375,84.6,16
20131001|2013-06-12 04:00,12,84.675,84.7,84.525,84.6,20
20131001|2013-06-12 05:00,12,84.525,84.575,84.525,84.575,5
20131001|2013-06-12 05:30,12,84.525,84.525,84.475,84.475,9
20131001|2013-06-12 06:00,12,84.375,84.375,84.375,84.375,2
20131001|2013-06-12 06:30,12,84.375,84.4,84.375,84.4,7
20131001|2013-06-12 07:00,12,84.4,84.425,84.3,84.425,6
20131001|2013-06-12 07:30,12,84.2,84.45,84.2,84.325,16
20131001|2013-06-12 08:00,12,84.325,84.55,84.3,84.45,175
20131001|2013-06-12 08:30,12,84.45,84.45,84.25,84.35,94
20131001|2013-06-12 09:00,12,84.35,84.475,84.25,84.475,296
20131001|2013-06-12 09:30,12,84.5,84.65,84.275,84.3,264
20131001|2013-06-12 10:00,12,84.275,84.525,83.95,83.95,364
20131001|2013-06-12 10:30,12,83.95,84.375,83.95,84.375,154
20131001|2013-06-12 11:00,12,84.35,84.375,84.175,84.325,173
20131001|2013-06-12 11:30,12,84.3,84.625,84.3,84.525,130
20131001|2013-06-12 12:00,12,84.575,84.7,84.5,84.65,241
20131001|2013-06-12 12:30,12,84.6,84.775,84.5,84.7,905
20131001|2013-06-12 13:00,12,84.7,84.725,84.525,84.725,344
20131001|2013-06-12 13:30,12,84.7,84.725,84.6,84.6,17
20131001|2013-06-12 14:00,12,84.575,84.575,84.55,84.55,3
20131001|2013-06-12 14:30,12,84.55,84.55,84.55,84.55,1
20131001|2013-06-12 15:00,12,84.55,84.825,84.55,84.675,11
20131001|2013-06-12 15:30,12,84.65,84.65,84.5,84.575,49
20131001|2013-06-12 18:30,13,84.7,84.7,84.7,84.7,1
20131001|2013-06-12 20:30,13,84.75,84.75,84.75,84.75,9
20131001|2013-06-12 21:00,13,84.75,84.75,84.75,84.75,9
20131001|2013-06-12 21:30,13,84.75,84.75,84.75,84.75,7
20131001|2013-06-12 22:00,13,84.8,84.8,84.8,84.8,19
20131001|2013-06-12 22:30,13,84.775,84.8,84.775,84.8,4
20131001|2013-06-13 00:00,13,84.8,84.8,84.8,84.8,1
20131001|2013-06-13 00:30,13,84.8,84.8,84.8,84.8,1
20131001|2013-06-13 01:00,13,84.8,84.8,84.8,84.8,2
20131001|2013-06-13 01:30,13,84.8,84.8,84.8,84.8,14
20131001|2013-06-13 02:00,13,84.725,84.725,84.7,84.7,2
20131001|2013-06-13 02:30,13,84.675,84.675,84.675,84.675,1
20131001|2013-06-13 03:00,13,84.675,84.675,84.675,84.675,1
20131001|2013-06-13 03:30,13,84.7,84.775,84.7,84.75,8
20131001|2013-06-13 05:00,13,84.7,84.7,84.7,84.7,1
20131001|2013-06-13 06:30,13,84.8,84.875,84.775,84.775,37
20131001|2013-06-13 07:00,13,84.725,84.725,84.725,84.725,29
20131001|2013-06-13 07:30,13,84.775,84.875,84.75,84.825,103
20131001|2013-06-13 08:00,13,84.75,84.85,84.575,84.65,100
20131001|2013-06-13 08:30,13,84.6,84.675,84.55,84.6,39
20131001|2013-06-13 09:00,13,84.55,84.8,84.475,84.725,338
20131001|2013-06-13 09:30,13,84.75,84.9,84.7,84.875,247
20131001|2013-06-13 10:00,13,84.825,84.9,84.7,84.8,468
20131001|2013-06-13 10:30,13,84.825,84.85,84.575,84.65,461
20131001|2013-06-13 11:00,13,84.675,84.7,84.625,84.7,168
20131001|2013-06-13 11:30,13,84.675,84.75,84.675,84.725,135
20131001|2013-06-13 12:00,13,84.7,84.725,84.55,84.675,115
20131001|2013-06-13 12:30,13,84.7,84.8,84.525,84.675,420
20131001|2013-06-13 13:00,13,84.65,84.775,84.6,84.675,108
20131001|2013-06-13 13:30,13,84.7,84.7,84.65,84.65,10
20131001|2013-06-13 14:00,13,84.675,84.7,84.675,84.7,4
20131001|2013-06-13 15:00,13,84.6,84.675,84.55,84.55,16
20131001|2013-06-13 15:30,13,84.5,84.5,84.5,84.5,2
20131001|2013-06-13 17:00,14,84.75,84.75,84.75,84.75,1
20131001|2013-06-13 18:00,14,84.55,84.6,84.55,84.6,2
20131001|2013-06-13 19:00,14,84.5,84.5,84.5,84.5,10
20131001|2013-06-13 21:00,14,84.55,84.55,84.525,84.525,4
20131001|2013-06-13 22:00,14,84.6,84.6,84.575,84.575,4
20131001|2013-06-14 01:00,14,84.575,84.575,84.575,84.575,1
20131001|2013-06-14 02:00,14,84.575,84.6,84.575,84.6,4
20131001|2013-06-14 03:30,14,84.6,84.6,84.6,84.6,1
20131001|2013-06-14 04:00,14,84.6,84.6,84.6,84.6,3
20131001|2013-06-14 04:30,14,84.625,84.625,84.625,84.625,3
20131001|2013-06-14 05:00,14,84.65,84.65,84.65,84.65,3
20131001|2013-06-14 06:30,14,84.65,84.65,84.65,84.65,1
20131001|2013-06-14 07:00,14,84.7,84.775,84.7,84.775,18
20131001|2013-06-14 07:30,14,84.725,84.9,84.725,84.9,71
20131001|2013-06-14 08:00,14,84.85,84.875,84.65,84.675,105
20131001|2013-06-14 08:30,14,84.675,84.675,84.025,84.025,340
20131001|2013-06-14 09:00,14,84.075,84.375,83.975,84.25,650
20131001|2013-06-14 09:30,14,84.225,84.25,84.05,84.1,221
20131001|2013-06-14 10:00,14,84.1,84.45,84.025,84.45,519
20131001|2013-06-14 10:30,14,84.425,84.425,84.25,84.35,82
20131001|2013-06-14 11:00,14,84.325,84.375,84.275,84.375,146
20131001|2013-06-14 11:30,14,84.375,84.45,84.375,84.425,183
20131001|2013-06-14 12:00,14,84.45,84.45,84.05,84.125,258
20131001|2013-06-14 12:30,14,84.125,84.5,84.1,84.475,560
20131001|2013-06-14 13:00,14,84.475,84.5,84.2,84.25,110
20131001|2013-06-14 13:30,14,84.3,84.3,84.25,84.25,15
20131001|2013-06-17 09:00,17,84.35,84.55,84.075,84.45,439
20131001|2013-06-17 09:30,17,84.5,84.55,84.375,84.475,118
20131001|2013-06-17 10:00,17,84.55,84.55,84.45,84.525,29
20131001|2013-06-17 10:30,17,84.5,84.625,84.35,84.35,144
20131001|2013-06-17 11:00,17,84.375,84.525,84.35,84.45,88
20131001|2013-06-17 11:30,17,84.475,84.5,84.375,84.375,99
20131001|2013-06-17 12:00,17,84.475,84.8,84.4,84.75,102
20131001|2013-06-17 12:30,17,84.75,84.85,84.55,84.775,432
20131001|2013-06-17 13:00,17,84.775,84.825,84.725,84.775,150
20131001|2013-06-17 13:30,17,84.8,84.85,84.8,84.85,5
20131001|2013-06-17 14:00,17,84.85,84.85,84.85,84.85,2
20131001|2013-06-17 14:30,17,84.85,84.85,84.85,84.85,1
20131001|2013-06-17 15:00,17,84.85,84.85,84.775,84.775,6
20131001|2013-06-17 15:30,17,84.8,84.825,84.775,84.825,7
20131001|2013-06-17 17:00,18,84.875,84.925,84.875,84.9,19
20131001|2013-06-17 18:30,18,84.8,84.8,84.8,84.8,4
20131001|2013-06-17 19:00,18,84.8,84.8,84.8,84.8,1
20131001|2013-06-17 19:30,18,84.725,84.725,84.725,84.725,1
20131001|2013-06-17 20:30,18,84.75,84.75,84.75,84.75,1
20131001|2013-06-17 22:00,18,84.85,84.85,84.825,84.825,3
20131001|2013-06-17 23:00,18,84.875,84.875,84.85,84.85,3
20131001|2013-06-18 02:00,18,84.775,84.775,84.75,84.75,4
20131001|2013-06-18 02:30,18,84.75,84.825,84.725,84.725,5
20131001|2013-06-18 03:30,18,84.875,84.875,84.85,84.875,5
20131001|2013-06-18 04:00,18,84.9,84.9,84.9,84.9,5
20131001|2013-06-18 04:30,18,84.9,84.925,84.9,84.9,29
20131001|2013-06-18 05:00,18,84.925,84.95,84.925,84.925,72
20131001|2013-06-18 05:30,18,84.9,84.9,84.9,84.9,5
20131001|2013-06-18 06:00,18,84.9,84.9,84.875,84.9,6
20131001|2013-06-18 06:30,18,84.925,84.95,84.925,84.95,14
20131001|2013-06-18 07:00,18,84.925,84.925,84.925,84.925,1
20131001|2013-06-18 07:30,18,84.95,84.95,84.925,84.95,17
20131001|2013-06-18 08:00,18,84.95,84.95,84.85,84.95,54
20131001|2013-06-18 08:30,18,84.95,85,84.8,84.85,111
20131001|2013-06-18 09:00,18,84.85,85.125,84.85,85.05,471
20131001|2013-06-18 09:30,18,85.05,85.3,85.05,85.3,179
20131001|2013-06-18 10:00,18,85.3,85.475,85.3,85.4,273
20131001|2013-06-18 10:30,18,85.475,85.475,85.3,85.35,78
20131001|2013-06-18 11:00,18,85.325,85.4,85.25,85.325,57
20131001|2013-06-18 11:30,18,85.325,85.5,85.175,85.2,210
20131001|2013-06-18 12:00,18,85.2,85.25,85.025,85.025,169
20131001|2013-06-18 12:30,18,85.025,85.15,84.775,84.9,364
20131001|2013-06-18 13:00,18,84.875,84.975,84.85,84.95,173
20131001|2013-06-18 13:30,18,84.9,84.9,84.75,84.8,25
20131001|2013-06-18 14:00,18,84.875,84.875,84.875,84.875,2
20131001|2013-06-18 14:30,18,84.85,84.85,84.85,84.85,2
20131001|2013-06-18 15:00,18,84.9,85,84.875,85,37
20131001|2013-06-18 15:30,18,84.9,84.9,84.875,84.875,4
20131001|2013-06-18 17:00,19,85.05,85.175,85.05,85.125,4
20131001|2013-06-18 17:30,19,85.125,85.2,85.125,85.2,11
20131001|2013-06-18 18:00,19,85.225,85.225,85.225,85.225,3
20131001|2013-06-18 19:00,19,85.15,85.25,85.15,85.25,10
20131001|2013-06-18 19:30,19,85.35,85.35,85.35,85.35,11
20131001|2013-06-18 20:00,19,85.475,85.475,85.475,85.475,5
20131001|2013-06-18 20:30,19,85.475,85.475,85.45,85.45,32
20131001|2013-06-18 21:00,19,85.45,85.5,85.45,85.5,54
20131001|2013-06-18 21:30,19,85.5,85.5,85.5,85.5,3
20131001|2013-06-18 22:00,19,85.5,85.5,85.5,85.5,2
20131001|2013-06-19 00:30,19,85.425,85.425,85.425,85.425,4
20131001|2013-06-19 01:00,19,85.425,85.425,85.425,85.425,1
20131001|2013-06-19 01:30,19,85.475,85.475,85.475,85.475,1
20131001|2013-06-19 03:00,19,85.5,85.5,85.45,85.45,3
20131001|2013-06-19 03:30,19,85.525,85.6,85.525,85.6,17
20131001|2013-06-19 04:00,19,85.525,85.525,85.525,85.525,1
20131001|2013-06-19 04:30,19,85.6,85.75,85.6,85.75,12
20131001|2013-06-19 05:00,19,85.75,85.75,85.75,85.75,5
20131001|2013-06-19 05:30,19,85.725,85.725,85.65,85.65,2
20131001|2013-06-19 06:00,19,85.7,85.7,85.7,85.7,1
20131001|2013-06-19 06:30,19,85.6,85.6,85.575,85.575,4
20131001|2013-06-19 07:00,19,85.675,85.825,85.525,85.55,109
20131001|2013-06-19 07:30,19,85.525,85.7,85.525,85.65,11
20131001|2013-06-19 08:00,19,85.475,85.55,85.425,85.55,29
20131001|2013-06-19 08:30,19,85.55,85.65,85.5,85.55,162
20131001|2013-06-19 09:00,19,85.6,85.9,85.55,85.825,717
20131001|2013-06-19 09:30,19,85.85,85.95,85.8,85.8,328
20131001|2013-06-19 10:00,19,85.75,86,85.475,85.775,753
20131001|2013-06-19 10:30,19,85.8,85.925,85.7,85.7,220
20131001|2013-06-19 11:00,19,85.725,85.825,85.625,85.825,118
20131001|2013-06-19 11:30,19,85.775,85.8,85.5,85.575,199
20131001|2013-06-19 12:00,19,85.625,85.675,85.45,85.45,168
20131001|2013-06-19 12:30,19,85.45,85.55,85.35,85.5,461
20131001|2013-06-19 13:00,19,85.475,85.575,85.425,85.475,147
20131001|2013-06-19 13:30,19,85.5,85.525,85.475,85.475,5
20131001|2013-06-19 14:00,19,85.475,85.5,85.425,85.45,24
20131001|2013-06-19 14:30,19,85.475,85.65,85.475,85.65,11
20131001|2013-06-19 15:00,19,85.425,85.5,85.35,85.35,3
20131001|2013-06-19 15:30,19,85.375,85.45,85.35,85.35,5
20131001|2013-06-19 17:00,20,85.35,85.35,85.35,85.35,2
20131001|2013-06-19 19:30,20,85.475,85.475,85.475,85.475,1
20131001|2013-06-20 00:00,20,85.5,85.5,85.5,85.5,1
20131001|2013-06-20 02:30,20,85.575,85.575,85.525,85.525,3
20131001|2013-06-20 03:30,20,85.5,85.5,85.5,85.5,2
20131001|2013-06-20 04:00,20,85.35,85.35,85.35,85.35,5
20131001|2013-06-20 04:30,20,85.325,85.325,85.325,85.325,1
20131001|2013-06-20 05:30,20,85.425,85.45,85.425,85.45,3
20131001|2013-06-20 06:00,20,85.475,85.5,85.45,85.5,10
20131001|2013-06-20 06:30,20,85.475,85.575,85.425,85.575,20
20131001|2013-06-20 07:00,20,85.625,85.725,85.625,85.625,54
20131001|2013-06-20 07:30,20,85.525,85.525,85.25,85.275,21
20131001|2013-06-20 08:00,20,85.275,85.4,85.275,85.325,7
20131001|2013-06-20 08:30,20,85.3,85.55,85.275,85.55,79
20131001|2013-06-20 09:00,20,85.425,85.7,85.4,85.6,141
20131001|2013-06-20 09:30,20,85.7,85.75,85.6,85.65,134
20131001|2013-06-20 10:00,20,85.625,85.65,85.15,85.325,494
20131001|2013-06-20 10:30,20,85.325,85.425,85.3,85.4,80
20131001|2013-06-20 11:00,20,85.4,85.6,85.375,85.425,168
20131001|2013-06-20 11:30,20,85.375,85.625,85.375,85.575,198
20131001|2013-06-20 12:00,20,85.6,85.675,85.525,85.65,104
20131001|2013-06-20 12:30,20,85.65,85.725,85.45,85.475,374
20131001|2013-06-20 13:00,20,85.475,85.525,85.45,85.525,148
20131001|2013-06-20 13:30,20,85.45,85.475,85.45,85.475,4
20131001|2013-06-20 14:00,20,85.5,85.5,85.425,85.5,9
20131001|2013-06-20 15:00,20,85.325,85.375,85.325,85.35,4
20131001|2013-06-20 15:30,20,85.35,85.375,85.35,85.375,16
20131001|2013-06-20 17:00,21,85.2,85.2,85.1,85.1,6
20131001|2013-06-20 17:30,21,85.175,85.175,85.175,85.175,3
20131001|2013-06-20 18:00,21,85.2,85.2,85.2,85.2,2
20131001|2013-06-20 18:30,21,85.2,85.2,85.2,85.2,1
20131001|2013-06-20 19:00,21,85.1,85.1,85.1,85.1,1
20131001|2013-06-20 20:00,21,85.2,85.2,85.2,85.2,10
20131001|2013-06-20 20:30,21,85.2,85.2,85.2,85.2,14
20131001|2013-06-20 21:00,21,85.2,85.2,85.2,85.2,2
20131001|2013-06-20 21:30,21,85.2,85.2,85.2,85.2,4
20131001|2013-06-21 01:00,21,85.3,85.3,85.3,85.3,2
20131001|2013-06-21 03:00,21,85.3,85.3,85.3,85.3,2
20131001|2013-06-21 03:30,21,85.325,85.325,85.325,85.325,2
20131001|2013-06-21 05:00,21,85.2,85.2,85.2,85.2,1
20131001|2013-06-21 05:30,21,85.15,85.15,85.15,85.15,1
20131001|2013-06-21 06:30,21,85.15,85.15,85.15,85.15,1
20131001|2013-06-21 07:30,21,85.1,85.15,84.85,84.85,19
20131001|2013-06-21 08:00,21,84.8,84.9,84.45,84.7,73
20131001|2013-06-21 08:30,21,84.825,84.85,84.5,84.65,196
20131001|2013-06-21 09:00,21,84.625,84.75,84.35,84.475,512
20131001|2013-06-21 09:30,21,84.475,84.975,84.45,84.725,722
20131001|2013-06-21 10:00,21,84.725,84.875,84.7,84.775,145
20131001|2013-06-21 10:30,21,84.775,85,84.75,84.925,334
20131001|2013-06-21 11:00,21,84.975,85,84.85,84.925,139
20131001|2013-06-21 11:30,21,84.925,85.025,84.925,84.95,197
20131001|2013-06-21 12:00,21,84.975,85.1,84.925,85,122
20131001|2013-06-21 12:30,21,84.975,85.2,84.95,85.05,593
20131001|2013-06-21 13:00,21,85.075,85.1,85.025,85.05,91
20131001|2013-06-21 13:30,21,85.05,85.05,85.05,85.05,1
20131001|2013-06-24 09:00,24,85.05,85.65,84.95,85.6,399
20131001|2013-06-24 09:30,24,85.6,86.1,85.6,85.775,918
20131001|2013-06-24 10:00,24,85.75,85.8,85.325,85.4,365
20131001|2013-06-24 10:30,24,85.4,85.825,85.35,85.8,225
20131001|2013-06-24 11:00,24,85.85,85.85,85.6,85.625,359
20131001|2013-06-24 11:30,24,85.625,85.75,85.6,85.75,111
20131001|2013-06-24 12:00,24,85.775,85.775,85.65,85.725,68
20131001|2013-06-24 12:30,24,85.75,85.925,85.725,85.825,605
20131001|2013-06-24 13:00,24,85.8,85.85,85.6,85.6,262
20131001|2013-06-24 13:30,24,85.55,85.55,85.475,85.475,6
20131001|2013-06-24 14:00,24,85.6,85.6,85.6,85.6,7
20131001|2013-06-24 14:30,24,85.525,85.525,85.5,85.5,4
20131001|2013-06-24 15:00,24,85.75,85.75,85.7,85.7,9
20131001|2013-06-24 15:30,24,85.675,85.675,85.675,85.675,6
20131001|2013-06-24 17:00,25,85.8,85.8,85.8,85.8,11
20131001|2013-06-24 17:30,25,85.8,85.8,85.8,85.8,30
20131001|2013-06-24 19:30,25,85.875,85.9,85.875,85.9,87
20131001|2013-06-24 20:00,25,85.95,85.975,85.95,85.975,10
20131001|2013-06-24 20:30,25,85.975,85.975,85.975,85.975,80
20131001|2013-06-24 21:00,25,85.975,85.975,85.975,85.975,81
20131001|2013-06-24 21:30,25,85.975,86,85.975,86,100
20131001|2013-06-24 22:00,25,86,86.075,85.975,86.075,39
20131001|2013-06-25 00:00,25,86.075,86.075,86.075,86.075,1
20131001|2013-06-25 00:30,25,86,86,86,86,1
20131001|2013-06-25 02:00,25,86,86,86,86,2
20131001|2013-06-25 05:30,25,86.075,86.075,86.075,86.075,3
20131001|2013-06-25 06:30,25,85.95,85.95,85.9,85.9,2
20131001|2013-06-25 07:00,25,86.025,86.025,86.025,86.025,3
20131001|2013-06-25 07:30,25,86.025,86.025,85.85,85.85,8
20131001|2013-06-25 08:00,25,85.875,85.95,85.875,85.95,90
20131001|2013-06-25 08:30,25,85.95,86,85.9,85.95,126
20131001|2013-06-25 09:00,25,85.95,85.975,85.425,85.575,322
20131001|2013-06-25 09:30,25,85.65,85.85,85.55,85.575,279
20131001|2013-06-25 10:00,25,85.55,85.675,85.55,85.625,136
20131001|2013-06-25 10:30,25,85.6,85.65,85.475,85.525,97
20131001|2013-06-25 11:00,25,85.525,85.65,85.5,85.55,140
20131001|2013-06-25 11:30,25,85.65,85.725,85.45,85.7,219
20131001|2013-06-25 12:00,25,85.7,85.75,85.625,85.65,102
20131001|2013-06-25 12:30,25,85.625,85.75,85.525,85.65,472
20131001|2013-06-25 13:00,25,85.65,85.7,85.525,85.55,316
20131001|2013-06-25 13:30,25,85.6,85.6,85.525,85.525,21
20131001|2013-06-25 14:00,25,85.6,85.6,85.55,85.55,2
20131001|2013-06-25 14:30,25,85.55,85.625,85.525,85.625,8
20131001|2013-06-25 15:00,25,85.675,85.7,85.575,85.7,14
20131001|2013-06-25 15:30,25,85.625,85.625,85.55,85.575,26
20131001|2013-06-25 17:00,26,85.5,85.5,85.275,85.275,5
20131001|2013-06-25 18:30,26,85.425,85.425,85.425,85.425,1
20131001|2013-06-25 22:00,26,85.575,85.575,85.575,85.575,10
20131001|2013-06-25 22:30,26,85.575,85.575,85.575,85.575,2
20131001|2013-06-25 23:30,26,85.575,85.575,85.575,85.575,2
20131001|2013-06-26 00:30,26,85.575,85.575,85.575,85.575,3
20131001|2013-06-26 01:00,26,85.55,85.575,85.525,85.575,10
20131001|2013-06-26 02:00,26,85.575,85.575,85.575,85.575,1
20131001|2013-06-26 04:00,26,85.575,85.575,85.575,85.575,25
20131001|2013-06-26 04:30,26,85.625,85.625,85.625,85.625,50
20131001|2013-06-26 05:00,26,85.625,85.625,85.625,85.625,36
20131001|2013-06-26 05:30,26,85.65,85.65,85.65,85.65,2
20131001|2013-06-26 06:00,26,85.675,85.7,85.675,85.7,28
20131001|2013-06-26 06:30,26,85.75,85.775,85.65,85.775,11
20131001|2013-06-26 07:00,26,85.775,85.8,85.775,85.8,9
20131001|2013-06-26 07:30,26,85.775,85.825,85.75,85.75,22
20131001|2013-06-26 08:00,26,85.75,85.8,85.75,85.8,11
20131001|2013-06-26 08:30,26,85.75,85.775,85.675,85.75,145
20131001|2013-06-26 09:00,26,85.675,86.1,85.675,85.9,466
20131001|2013-06-26 09:30,26,85.875,86.05,85.775,86,172
20131001|2013-06-26 10:00,26,85.975,86.025,85.85,86,214
20131001|2013-06-26 10:30,26,86,86.075,85.85,85.95,53
20131001|2013-06-26 11:00,26,85.925,86.075,85.9,85.9,199
20131001|2013-06-26 11:30,26,85.9,85.9,85.625,85.625,225
20131001|2013-06-26 12:00,26,85.6,85.6,85.375,85.475,362
20131001|2013-06-26 12:30,26,85.475,85.55,85.35,85.45,586
20131001|2013-06-26 13:00,26,85.425,85.525,85.425,85.425,110
20131001|2013-06-26 13:30,26,85.475,85.525,85.45,85.525,18
20131001|2013-06-26 14:00,26,85.425,85.425,85.375,85.375,16
20131001|2013-06-26 14:30,26,85.4,85.65,85.4,85.65,31
20131001|2013-06-26 15:00,26,85.65,85.65,85.6,85.6,37
20131001|2013-06-26 15:30,26,85.7,85.875,85.7,85.875,18
20131001|2013-06-26 17:00,27,85.8,85.825,85.8,85.825,14
20131001|2013-06-26 17:30,27,85.825,85.825,85.825,85.825,1
20131001|2013-06-26 18:00,27,85.825,85.825,85.8,85.8,15
20131001|2013-06-26 20:00,27,85.825,85.85,85.825,85.85,40
20131001|2013-06-26 22:00,27,85.85,85.85,85.85,85.85,1
20131001|2013-06-26 23:30,27,85.775,85.775,85.775,85.775,2
20131001|2013-06-27 03:00,27,85.9,85.9,85.9,85.9,1
20131001|2013-06-27 04:30,27,85.85,85.85,85.85,85.85,1
20131001|2013-06-27 05:00,27,85.925,85.925,85.925,85.925,1
20131001|2013-06-27 06:30,27,85.95,86.15,85.95,86.1,99
20131001|2013-06-27 07:00,27,86.025,86.025,86.025,86.025,1
20131001|2013-06-27 07:30,27,85.85,85.85,85.775,85.8,10
20131001|2013-06-27 08:00,27,85.85,86,85.85,86,36
20131001|2013-06-27 08:30,27,86.05,86.175,85.95,86.1,249
20131001|2013-06-27 09:00,27,86.075,86.35,86.05,86.075,466
20131001|2013-06-27 09:30,27,86.125,86.225,86.025,86.075,293
20131001|2013-06-27 10:00,27,86.1,86.2,86.025,86.025,192
20131001|2013-06-27 10:30,27,86.025,86.1,85.85,86,238
20131001|2013-06-27 11:00,27,86,86.075,85.875,86.075,156
20131001|2013-06-27 11:30,27,86.025,86.15,86.025,86.125,190
20131001|2013-06-27 12:00,27,86.125,86.225,86.075,86.15,290
20131001|2013-06-27 12:30,27,86.175,86.95,86.125,86.9,1584
20131001|2013-06-27 13:00,27,86.875,86.925,86.6,86.775,243
20131001|2013-06-27 13:30,27,86.775,87,86.775,86.85,36
20131001|2013-06-27 14:00,27,86.975,86.975,86.875,86.875,31
20131001|2013-06-27 14:30,27,86.925,86.925,86.75,86.75,13
20131001|2013-06-27 15:00,27,86.7,86.875,86.025,86.35,70
20131001|2013-06-27 15:30,27,86.35,86.55,86.35,86.35,13
20131001|2013-06-27 17:00,28,86.7,86.7,86.7,86.7,2
20131001|2013-06-27 18:00,28,86.475,86.475,86.4,86.4,2
20131001|2013-06-27 19:00,28,86.525,86.525,86.525,86.525,15
20131001|2013-06-27 19:30,28,86.475,86.475,86.475,86.475,30
20131001|2013-06-27 20:30,28,86.5,86.5,86.5,86.5,4
20131001|2013-06-27 21:00,28,86.5,86.5,86.5,86.5,1
20131001|2013-06-27 22:30,28,86.45,86.45,86.45,86.45,1
20131001|2013-06-27 23:00,28,86.45,86.45,86.45,86.45,1
20131001|2013-06-27 23:30,28,86.5,86.5,86.5,86.5,20
20131001|2013-06-28 01:00,28,86.45,86.45,86.45,86.45,1
20131001|2013-06-28 02:30,28,86.5,86.5,86.5,86.5,2
20131001|2013-06-28 03:30,28,86.65,86.65,86.65,86.65,1
20131001|2013-06-28 04:00,28,86.675,86.675,86.675,86.675,1
20131001|2013-06-28 04:30,28,86.6,86.6,86.55,86.55,5
20131001|2013-06-28 06:00,28,86.65,86.675,86.65,86.675,21
20131001|2013-06-28 06:30,28,86.65,86.65,86.65,86.65,3
20131001|2013-06-28 07:00,28,86.65,86.775,86.65,86.775,12
20131001|2013-06-28 07:30,28,86.825,86.825,86.75,86.75,4
20131001|2013-06-28 08:00,28,86.75,87.075,86.7,87.05,196
20131001|2013-06-28 08:30,28,87.05,87.05,86.85,86.925,107
20131001|2013-06-28 09:00,28,86.9,87.05,86.725,86.725,387
20131001|2013-06-28 09:30,28,86.775,86.85,86.3,86.5,380
20131001|2013-06-28 10:00,28,86.475,86.55,86.05,86.175,298
20131001|2013-06-28 10:30,28,86.125,86.175,85.45,85.725,638
20131001|2013-06-28 11:00,28,85.625,85.875,85.5,85.625,473
20131001|2013-06-28 11:30,28,85.6,85.925,85.45,85.8,295
20131001|2013-06-28 12:00,28,85.8,85.85,85.675,85.75,259
20131001|2013-06-28 12:30,28,85.775,86,85.625,85.725,1144
20131001|2013-06-28 13:00,28,85.7,86.05,85.675,85.8,347
20131001|2013-06-28 13:30,28,85.75,85.875,85.75,85.8,28
20131001|2013-07-01 09:00,1,86.1,86.625,86.05,86.3,1187
20131001|2013-07-01 09:30,1,86.375,86.375,85.6,85.9,755
20131001|2013-07-01 10:00,1,85.9,86.15,85.375,86.1,487
20131001|2013-07-01 10:30,1,86.1,86.2,86.025,86.15,266
20131001|2013-07-01 11:00,1,86.125,86.275,86.125,86.2,331
20131001|2013-07-01 11:30,1,86.225,86.325,86.025,86.025,323
20131001|2013-07-01 12:00,1,86.025,86.025,85.775,85.95,426
20131001|2013-07-01 12:30,1,85.95,86.025,85.525,85.825,925
20131001|2013-07-01 13:00,1,85.8,85.85,85.375,85.5,582
20131001|2013-07-01 13:30,1,85.5,85.725,85.5,85.7,38
20131001|2013-07-01 14:00,1,85.675,85.725,85.625,85.625,6
20131001|2013-07-01 14:30,1,85.65,85.725,85.55,85.725,16
20131001|2013-07-01 15:00,1,85.55,85.725,85.55,85.625,7
20131001|2013-07-01 15:30,1,85.55,85.55,85.55,85.55,7
20131001|2013-07-01 17:00,2,85.75,85.75,85.675,85.675,7
20131001|2013-07-01 18:30,2,85.55,85.65,85.525,85.525,12
20131001|2013-07-01 19:00,2,85.4,85.475,85.3,85.35,9
20131001|2013-07-01 19:30,2,85.375,85.4,85.375,85.4,4
20131001|2013-07-01 20:00,2,85.4,85.4,85.4,85.4,1
20131001|2013-07-01 21:00,2,85.275,85.275,85.275,85.275,5
20131001|2013-07-01 21:30,2,85.35,85.35,85.35,85.35,3
20131001|2013-07-01 22:00,2,85.35,85.35,85.35,85.35,1
20131001|2013-07-02 00:30,2,85.475,85.475,85.475,85.475,1
20131001|2013-07-02 01:00,2,85.5,85.5,85.5,85.5,1
20131001|2013-07-02 01:30,2,85.525,85.55,85.5,85.5,3
20131001|2013-07-02 02:00,2,85.5,85.5,85.5,85.5,1
20131001|2013-07-02 02:30,2,85.4,85.4,85.4,85.4,1
20131001|2013-07-02 03:00,2,85.4,85.4,85.4,85.4,4
20131001|2013-07-02 03:30,2,85.5,85.5,85.5,85.5,1
20131001|2013-07-02 04:00,2,85.5,85.5,85.5,85.5,1
20131001|2013-07-02 04:30,2,85.5,85.5,85.5,85.5,4
20131001|2013-07-02 05:00,2,85.5,85.5,85.5,85.5,2
20131001|2013-07-02 05:30,2,85.5,85.5,85.5,85.5,1
20131001|2013-07-02 06:00,2,85.5,85.5,85.5,85.5,1
20131001|2013-07-02 06:30,2,85.5,85.6,85.5,85.6,3
20131001|2013-07-02 07:00,2,85.625,85.625,85.6,85.625,6
20131001|2013-07-02 07:30,2,85.55,85.55,85.475,85.475,6
20131001|2013-07-02 08:00,2,85.6,85.75,85.6,85.725,17
20131001|2013-07-02 08:30,2,85.725,85.85,85.45,85.5,126
20131001|2013-07-02 09:00,2,85.5,85.725,85.25,85.3,438
20131001|2013-07-02 09:30,2,85.3,85.525,85.3,85.425,356
20131001|2013-07-02 10:00,2,85.425,85.525,84.975,85.075,429
20131001|2013-07-02 10:30,2,85.075,85.225,84.925,85.05,489
20131001|2013-07-02 11:00,2,85.075,85.075,84.625,84.875,751
20131001|2013-07-02 11:30,2,84.85,85.25,84.85,85.2,368
20131001|2013-07-02 12:00,2,85.2,85.3,85.075,85.25,276
20131001|2013-07-02 12:30,2,85.25,85.475,85.1,85.4,979
20131001|2013-07-02 13:00,2,85.375,85.4,85.25,85.35,197
20131001|2013-07-02 13:30,2,85.275,85.325,85.25,85.325,14
20131001|2013-07-02 14:00,2,85.125,85.125,85.1,85.1,5
20131001|2013-07-02 14:30,2,85.15,85.175,85.025,85.025,44
20131001|2013-07-02 15:00,2,85.15,85.15,84.9,84.975,99
20131001|2013-07-02 15:30,2,84.925,85,84.925,85,6
20131001|2013-07-02 17:00,3,85,85.025,85,85.025,4
20131001|2013-07-02 17:30,3,84.95,84.95,84.95,84.95,1
20131001|2013-07-02 20:30,3,85,85,85,85,21
20131001|2013-07-02 21:00,3,85,85,85,85,12
20131001|2013-07-02 21:30,3,85,85,85,85,1
20131001|2013-07-03 00:00,3,85.025,85.025,85.025,85.025,1
20131001|2013-07-03 02:30,3,85,85.05,85,85.05,12
20131001|2013-07-03 03:00,3,85.05,85.125,85.05,85.125,31
20131001|2013-07-03 04:30,3,85.2,85.2,85.2,85.2,2
20131001|2013-07-03 05:00,3,85.25,85.25,85.225,85.225,2
20131001|2013-07-03 05:30,3,85.175,85.175,85.175,85.175,3
20131001|2013-07-03 06:00,3,85.2,85.2,85.2,85.2,3
20131001|2013-07-03 06:30,3,85.05,85.05,84.9,84.975,96
20131001|2013-07-03 07:00,3,85,85.025,84.975,85.025,66
20131001|2013-07-03 07:30,3,84.925,85,84.8,85,44
20131001|2013-07-03 08:00,3,84.95,85.15,84.875,85.15,112
20131001|2013-07-03 08:30,3,85.15,85.425,85.15,85.275,272
20131001|2013-07-03 09:00,3,85.425,85.65,85.225,85.55,874
20131001|2013-07-03 09:30,3,85.55,85.6,85.325,85.45,261
20131001|2013-07-03 10:00,3,85.475,85.65,85.425,85.5,356
20131001|2013-07-03 10:30,3,85.475,85.5,85.35,85.35,215
20131001|2013-07-03 11:00,3,85.35,85.4,85.225,85.25,189
20131001|2013-07-03 11:30,3,85.275,85.3,85.1,85.25,526
20131001|2013-07-03 12:00,3,85.225,85.25,84.9,84.9,257
20131001|2013-07-05 09:00,5,84.975,85.45,84.9,85.35,596
20131001|2013-07-05 09:30,5,85.35,85.425,85.075,85.15,255
20131001|2013-07-05 10:00,5,85.15,85.175,84.825,84.875,256
20131001|2013-07-05 10:30,5,84.9,85.05,84.725,84.8,309
20131001|2013-07-05 11:00,5,84.825,84.975,84.8,84.95,175
20131001|2013-07-05 11:30,5,84.975,85,84.875,84.95,137
20131001|2013-07-05 12:00,5,84.975,85.075,84.9,84.9,234
20131001|2013-07-05 12:30,5,84.9,85.1,84.825,84.95,811
20131001|2013-07-05 13:00,5,84.95,85.05,84.925,85.025,446
20131001|2013-07-05 13:30,5,85.025,85.075,85,85,17
20131001|2013-07-08 09:00,8,85.05,85.175,84.525,84.7,1110
20131001|2013-07-08 09:30,8,84.65,84.675,84.15,84.275,636
20131001|2013-07-08 10:00,8,84.25,84.3,84.05,84.3,391
20131001|2013-07-08 10:30,8,84.25,84.3,83.425,83.475,946
20131001|2013-07-08 11:00,8,83.525,83.775,83.4,83.775,603
20131001|2013-07-08 11:30,8,83.8,83.8,83.425,83.7,305
20131001|2013-07-08 12:00,8,83.625,83.875,83.6,83.6,143
20131001|2013-07-08 12:30,8,83.65,83.9,83.475,83.525,727
20131001|2013-07-08 13:00,8,83.525,83.625,83.475,83.55,365
20131001|2013-07-08 13:30,8,83.525,83.525,83.525,83.525,5
20131001|2013-07-08 14:00,8,83.5,83.575,83.5,83.525,12
20131001|2013-07-08 14:30,8,83.5,83.625,83.475,83.525,14
20131001|2013-07-08 15:00,8,83.75,83.75,83.7,83.7,11
20131001|2013-07-08 15:30,8,83.7,83.75,83.675,83.675,21
20131001|2013-07-08 17:00,9,83.55,83.55,83.5,83.525,7
20131001|2013-07-08 17:30,9,83.525,83.525,83.45,83.525,14
20131001|2013-07-08 18:00,9,83.55,83.575,83.55,83.575,3
20131001|2013-07-08 20:00,9,83.65,83.7,83.65,83.7,14
20131001|2013-07-08 20:30,9,83.9,83.95,83.9,83.95,2
20131001|2013-07-08 21:00,9,83.875,83.875,83.875,83.875,3
20131001|2013-07-08 21:30,9,83.8,83.8,83.8,83.8,1
20131001|2013-07-09 01:00,9,83.725,83.75,83.725,83.75,4
20131001|2013-07-09 03:00,9,83.625,83.625,83.625,83.625,1
20131001|2013-07-09 03:30,9,83.575,83.575,83.575,83.575,3
20131001|2013-07-09 04:00,9,83.625,83.65,83.625,83.65,12
20131001|2013-07-09 05:00,9,83.6,83.6,83.6,83.6,7
20131001|2013-07-09 05:30,9,83.6,83.6,83.6,83.6,13
20131001|2013-07-09 06:00,9,83.65,83.65,83.65,83.65,3
20131001|2013-07-09 06:30,9,83.675,83.775,83.675,83.775,2
20131001|2013-07-09 07:00,9,83.8,83.825,83.75,83.75,7
20131001|2013-07-09 07:30,9,83.775,83.85,83.675,83.675,36
20131001|2013-07-09 08:00,9,83.775,83.85,83.625,83.625,30
20131001|2013-07-09 08:30,9,83.875,83.875,83.625,83.675,29
20131001|2013-07-09 09:00,9,83.7,83.75,83.275,83.4,689
20131001|2013-07-09 09:30,9,83.375,83.775,83.3,83.65,503
20131001|2013-07-09 10:00,9,83.675,83.975,83.6,83.775,395
20131001|2013-07-09 10:30,9,83.75,83.9,83.65,83.875,291
20131001|2013-07-09 11:00,9,83.85,83.95,83.725,83.875,184
20131001|2013-07-09 11:30,9,83.9,83.925,83.675,83.825,190
20131001|2013-07-09 12:00,9,83.85,83.85,83.55,83.65,553
20131001|2013-07-09 12:30,9,83.625,83.85,83.5,83.775,946
20131001|2013-07-09 13:00,9,83.775,83.9,83.725,83.8,252
20131001|2013-07-09 13:30,9,83.775,83.8,83.675,83.8,32
20131001|2013-07-09 14:00,9,83.7,83.7,83.65,83.65,12
20131001|2013-07-09 14:30,9,83.7,83.85,83.65,83.85,11
20131001|2013-07-09 15:00,9,83.8,83.825,83.8,83.825,3
20131001|2013-07-09 18:00,10,83.775,83.775,83.775,83.775,1
20131001|2013-07-09 22:30,10,83.75,83.75,83.75,83.75,2
20131001|2013-07-10 00:30,10,83.8,83.8,83.8,83.8,2
20131001|2013-07-10 01:30,10,83.825,83.825,83.725,83.725,7
20131001|2013-07-10 03:00,10,83.775,83.775,83.775,83.775,4
20131001|2013-07-10 03:30,10,83.8,83.8,83.75,83.75,2
20131001|2013-07-10 04:00,10,83.725,83.725,83.725,83.725,1
20131001|2013-07-10 04:30,10,83.725,83.725,83.725,83.725,1
20131001|2013-07-10 05:30,10,83.725,83.725,83.7,83.7,5
20131001|2013-07-10 06:30,10,83.85,83.85,83.8,83.8,14
20131001|2013-07-10 07:00,10,83.9,83.9,83.875,83.9,6
20131001|2013-07-10 07:30,10,83.975,84.175,83.975,84.15,73
20131001|2013-07-10 08:00,10,84.15,84.275,84.15,84.225,11
20131001|2013-07-10 08:30,10,84.225,84.4,84.15,84.2,50
20131001|2013-07-10 09:00,10,84.225,84.95,84.2,84.95,999
20131001|2013-07-10 09:30,10,84.95,85.2,84.8,84.875,511
20131001|2013-07-10 10:00,10,84.9,85.025,84.675,84.8,644
20131001|2013-07-10 10:30,10,84.775,84.8,84.55,84.8,486
20131001|2013-07-10 11:00,10,84.775,84.8,84.6,84.65,339
20131001|2013-07-10 11:30,10,84.65,84.825,84.65,84.825,245
20131001|2013-07-10 12:00,10,84.825,84.85,84.675,84.8,268
20131001|2013-07-10 12:30,10,84.8,84.9,84.55,84.575,901
20131001|2013-07-10 13:00,10,84.6,84.85,84.55,84.8,401
20131001|2013-07-10 13:30,10,84.775,84.825,84.675,84.75,47
20131001|2013-07-10 14:00,10,84.75,84.85,84.75,84.85,3
20131001|2013-07-10 14:30,10,84.775,84.975,84.775,84.975,143
20131001|2013-07-10 15:00,10,85,85,84.425,84.425,77
20131001|2013-07-10 15:30,10,84.475,84.55,84.375,84.55,20
20131001|2013-07-10 17:00,11,84.575,84.575,84.5,84.525,9
20131001|2013-07-10 17:30,11,84.35,84.35,84.35,84.35,5
20131001|2013-07-10 18:00,11,84.4,84.4,84.35,84.35,12
20131001|2013-07-10 18:30,11,84.35,84.35,84.325,84.35,4
20131001|2013-07-10 19:00,11,84.375,84.375,84.325,84.325,6
20131001|2013-07-10 19:30,11,84.35,84.35,84.35,84.35,11
20131001|2013-07-10 20:00,11,84.35,84.4,84.35,84.35,35
20131001|2013-07-10 20:30,11,84.35,84.4,84.35,84.35,15
20131001|2013-07-10 21:00,11,84.35,84.4,84.325,84.4,18
20131001|2013-07-10 22:00,11,84.425,84.45,84.425,84.45,5
20131001|2013-07-10 22:30,11,84.525,84.525,84.525,84.525,5
20131001|2013-07-11 00:30,11,84.6,84.6,84.6,84.6,1
20131001|2013-07-11 01:30,11,84.6,84.6,84.6,84.6,2
20131001|2013-07-11 02:00,11,84.4,84.4,84.4,84.4,2
20131001|2013-07-11 02:30,11,84.45,84.45,84.45,84.45,1
20131001|2013-07-11 03:30,11,84.45,84.45,84.45,84.45,2
20131001|2013-07-11 04:00,11,84.425,84.425,84.425,84.425,1
20131001|2013-07-11 04:30,11,84.375,84.375,84.375,84.375,11
20131001|2013-07-11 05:30,11,84.475,84.475,84.475,84.475,4
20131001|2013-07-11 06:30,11,84.6,84.6,84.55,84.55,4
20131001|2013-07-11 07:00,11,84.6,84.6,84.55,84.55,16
20131001|2013-07-11 07:30,11,84.6,84.6,84.375,84.375,27
20131001|2013-07-11 08:00,11,84.4,84.55,84.4,84.55,74
20131001|2013-07-11 08:30,11,84.525,84.55,84.4,84.475,58
20131001|2013-07-11 09:00,11,84.475,84.475,84,84.15,910
20131001|2013-07-11 09:30,11,84.15,84.4,84.05,84.325,732
20131001|2013-07-11 10:00,11,84.325,84.525,84.25,84.475,369
20131001|2013-07-11 10:30,11,84.5,84.5,84.35,84.425,199
20131001|2013-07-11 11:00,11,84.4,84.425,84.225,84.425,277
20131001|2013-07-11 11:30,11,84.425,84.5,84.375,84.425,200
20131001|2013-07-11 12:00,11,84.425,84.475,84.2,84.275,281
20131001|2013-07-11 12:30,11,84.2,84.375,84.05,84.15,906
20131001|2013-07-11 13:00,11,84.2,84.4,84.15,84.4,419
20131001|2013-07-11 13:30,11,84.4,84.45,84.3,84.3,29
20131001|2013-07-11 14:00,11,84.25,84.25,84.2,84.2,5
20131001|2013-07-11 14:30,11,84.2,84.2,84.05,84.05,62
20131001|2013-07-11 15:00,11,84.15,84.2,84.05,84.05,6
20131001|2013-07-11 15:30,11,84.05,84.075,83.95,83.95,27
20131001|2013-07-11 18:00,12,83.875,83.875,83.7,83.7,4
20131001|2013-07-11 19:00,12,83.775,83.775,83.775,83.775,1
20131001|2013-07-11 19:30,12,83.725,83.725,83.7,83.7,4
20131001|2013-07-11 20:00,12,83.7,83.775,83.7,83.775,2
20131001|2013-07-11 20:30,12,83.85,83.85,83.85,83.85,3
20131001|2013-07-11 21:30,12,83.85,83.85,83.85,83.85,17
20131001|2013-07-11 23:00,12,83.85,83.85,83.825,83.825,3
20131001|2013-07-12 00:30,12,83.825,83.825,83.825,83.825,2
20131001|2013-07-12 01:00,12,83.825,83.825,83.825,83.825,1
20131001|2013-07-12 02:00,12,83.8,83.8,83.775,83.775,2
20131001|2013-07-12 06:00,12,83.825,83.9,83.825,83.875,10
20131001|2013-07-12 06:30,12,83.725,83.825,83.7,83.825,4
20131001|2013-07-12 07:00,12,83.825,83.825,83.8,83.8,2
20131001|2013-07-12 07:30,12,83.8,83.8,83.75,83.8,16
20131001|2013-07-12 08:00,12,83.825,83.975,83.825,83.95,81
20131001|2013-07-12 08:30,12,83.95,84.025,83.875,83.925,118
20131001|2013-07-12 09:00,12,83.95,84.05,83.5,84.025,1630
20131001|2013-07-12 09:30,12,84.025,84.05,83.725,83.875,474
20131001|2013-07-12 10:00,12,83.875,84,83.775,83.95,263
20131001|2013-07-12 10:30,12,83.95,84.075,83.925,84,306
20131001|2013-07-12 11:00,12,84,84.1,83.9,84.075,319
20131001|2013-07-12 11:30,12,84.1,84.175,84,84.025,322
20131001|2013-07-12 12:00,12,84.05,84.15,83.95,84.05,191
20131001|2013-07-12 12:30,12,84.05,84.275,84,84.25,1131
20131001|2013-07-12 13:00,12,84.2,84.4,84.15,84.25,468
20131001|2013-07-12 13:30,12,84.25,84.375,84.2,84.375,44
20131001|2013-07-15 09:00,15,84.4,85.525,84.375,85.125,1809
20131001|2013-07-15 09:30,15,85.125,85.45,85.05,85.15,846
20131001|2013-07-15 10:00,15,85.125,85.2,85.05,85.075,355
20131001|2013-07-15 10:30,15,85.075,85.075,84.675,84.725,509
20131001|2013-07-15 11:00,15,84.7,84.875,84.65,84.825,246
20131001|2013-07-15 11:30,15,84.8,84.8,84.6,84.775,319
20131001|2013-07-15 12:00,15,84.75,84.75,84.5,84.55,373
20131001|2013-07-15 12:30,15,84.575,84.725,84.55,84.65,823
20131001|2013-07-15 13:00,15,84.7,84.775,84.65,84.725,240
20131001|2013-07-15 14:00,15,84.65,84.65,84.65,84.65,6
20131001|2013-07-15 14:30,15,84.675,84.675,84.6,84.6,8
20131001|2013-07-15 15:00,15,84.6,84.6,84.575,84.575,24
20131001|2013-07-15 15:30,15,84.525,84.525,84.525,84.525,1
20131001|2013-07-15 17:00,16,84.45,84.45,84.45,84.45,7
20131001|2013-07-15 17:30,16,84.575,84.575,84.575,84.575,3
20131001|2013-07-15 18:00,16,84.575,84.65,84.575,84.65,11
20131001|2013-07-15 20:30,16,84.575,84.575,84.5,84.5,3
20131001|2013-07-15 21:30,16,84.575,84.575,84.575,84.575,1
20131001|2013-07-15 22:00,16,84.6,84.6,84.6,84.6,1
20131001|2013-07-15 22:30,16,84.6,84.6,84.6,84.6,1
20131001|2013-07-15 23:00,16,84.6,84.6,84.6,84.6,2
20131001|2013-07-15 23:30,16,84.65,84.65,84.65,84.65,1
20131001|2013-07-16 00:00,16,84.7,84.7,84.7,84.7,1
20131001|2013-07-16 02:30,16,84.75,84.75,84.75,84.75,1
20131001|2013-07-16 03:30,16,84.75,84.75,84.7,84.7,5
20131001|2013-07-16 04:30,16,84.725,84.75,84.725,84.75,5
20131001|2013-07-16 07:00,16,84.925,85,84.875,84.875,21
20131001|2013-07-16 07:30,16,84.9,84.95,84.9,84.9,9
20131001|2013-07-16 08:00,16,84.9,84.9,84.7,84.7,36
20131001|2013-07-16 08:30,16,84.675,84.75,84.55,84.625,109
20131001|2013-07-16 09:00,16,84.6,85.25,84.45,85.075,1368
20131001|2013-07-16 09:30,16,85.125,85.325,84.9,85.225,1125
20131001|2013-07-16 10:00,16,85.225,85.425,85.025,85.1,651
20131001|2013-07-16 10:30,16,85.075,85.325,85.075,85.15,385
20131001|2013-07-16 11:00,16,85.15,85.175,84.925,85.1,491
20131001|2013-07-16 11:30,16,85.075,85.225,85.075,85.225,249
20131001|2013-07-16 12:00,16,85.225,85.35,85.15,85.325,298
20131001|2013-07-16 12:30,16,85.325,85.85,85.325,85.525,1577
20131001|2013-07-16 13:00,16,85.55,85.575,85.425,85.5,246
20131001|2013-07-16 13:30,16,85.475,85.55,85.45,85.55,40
20131001|2013-07-16 14:00,16,85.55,85.55,85.425,85.425,5
20131001|2013-07-16 15:00,16,85.4,85.4,85.35,85.35,11
20131001|2013-07-16 15:30,16,85.35,85.6,85.35,85.575,34
20131001|2013-07-16 17:00,17,85.4,85.4,85.2,85.2,29
20131001|2013-07-16 18:00,17,85.4,85.525,85.4,85.525,3
20131001|2013-07-16 19:00,17,85.35,85.35,85.35,85.35,3
20131001|2013-07-16 19:30,17,85.45,85.775,85.375,85.775,31
20131001|2013-07-16 20:00,17,85.6,85.6,85.6,85.6,1
20131001|2013-07-16 21:00,17,85.6,85.675,85.475,85.675,3
20131001|2013-07-16 21:30,17,85.6,85.6,85.6,85.6,1
20131001|2013-07-16 22:30,17,85.525,85.65,85.525,85.65,3
20131001|2013-07-16 23:00,17,85.725,85.725,85.725,85.725,1
20131001|2013-07-16 23:30,17,85.7,85.725,85.7,85.725,5
20131001|2013-07-17 02:30,17,85.725,85.725,85.675,85.675,4
20131001|2013-07-17 03:30,17,85.725,85.725,85.725,85.725,11
20131001|2013-07-17 04:00,17,85.725,85.725,85.725,85.725,1
20131001|2013-07-17 04:30,17,85.725,85.725,85.725,85.725,1
20131001|2013-07-17 05:00,17,85.725,85.725,85.675,85.725,10
20131001|2013-07-17 05:30,17,85.725,85.725,85.725,85.725,3
20131001|2013-07-17 06:00,17,85.725,85.725,85.7,85.7,3
20131001|2013-07-17 06:30,17,85.65,85.65,85.65,85.65,1
20131001|2013-07-17 07:00,17,85.675,85.7,85.625,85.65,20
20131001|2013-07-17 07:30,17,85.625,85.625,85.5,85.5,25
20131001|2013-07-17 08:00,17,85.475,85.475,85.35,85.35,22
20131001|2013-07-17 08:30,17,85.375,85.4,85.3,85.35,67
20131001|2013-07-17 09:00,17,85.325,85.575,85.2,85.225,1318
20131001|2013-07-17 09:30,17,85.275,85.375,85.125,85.35,952
20131001|2013-07-17 10:00,17,85.35,85.35,84.9,85.2,1090
20131001|2013-07-17 10:30,17,85.225,85.3,85.2,85.25,299
20131001|2013-07-17 11:00,17,85.275,85.375,85.25,85.275,382
20131001|2013-07-17 11:30,17,85.3,85.425,85.3,85.425,351
20131001|2013-07-17 12:00,17,85.425,85.45,85.325,85.325,306
20131001|2013-07-17 12:30,17,85.35,85.475,85.2,85.275,1249
20131001|2013-07-17 13:00,17,85.275,85.475,85.225,85.45,364
20131001|2013-07-17 13:30,17,85.45,85.5,85.4,85.475,26
20131001|2013-07-17 14:00,17,85.4,85.425,85.375,85.425,11
20131001|2013-07-17 14:30,17,85.4,85.4,85.375,85.375,4
20131001|2013-07-17 15:00,17,85.4,85.425,85.4,85.425,44
20131001|2013-07-17 15:30,17,85.425,85.45,85.35,85.35,35
20131001|2013-07-17 17:00,18,85.425,85.5,85.35,85.5,39
20131001|2013-07-17 17:30,18,85.45,85.5,85.45,85.5,7
20131001|2013-07-17 18:00,18,85.5,85.5,85.475,85.5,10
20131001|2013-07-17 18:30,18,85.5,85.5,85.4,85.4,4
20131001|2013-07-17 19:00,18,85.4,85.4,85.375,85.375,2
20131001|2013-07-17 20:00,18,85.35,85.35,85.35,85.35,1
20131001|2013-07-17 20:30,18,85.325,85.325,85.3,85.3,4
20131001|2013-07-17 21:00,18,85.375,85.375,85.325,85.325,2
20131001|2013-07-17 21:30,18,85.425,85.425,85.375,85.375,2
20131001|2013-07-17 22:00,18,85.375,85.45,85.375,85.45,3
20131001|2013-07-18 03:00,18,85.4,85.4,85.4,85.4,1
20131001|2013-07-18 04:00,18,85.375,85.375,85.375,85.375,3
20131001|2013-07-18 04:30,18,85.35,85.425,85.325,85.325,7
20131001|2013-07-18 05:00,18,85.425,85.425,85.375,85.375,2
20131001|2013-07-18 05:30,18,85.425,85.425,85.425,85.425,1
20131001|2013-07-18 06:00,18,85.4,85.425,85.375,85.425,5
20131001|2013-07-18 06:30,18,85.4,85.425,85.325,85.4,11
20131001|2013-07-18 07:00,18,85.375,85.425,85.35,85.35,14
20131001|2013-07-18 07:30,18,85.375,85.45,85.375,85.375,27
20131001|2013-07-18 08:00,18,85.4,85.4,85.3,85.35,111
20131001|2013-07-18 08:30,18,85.325,85.35,85.15,85.25,517
20131001|2013-07-18 09:00,18,85.25,85.3,85.05,85.075,923
20131001|2013-07-18 09:30,18,85.1,85.65,85.075,85.55,1495
20131001|2013-07-18 10:00,18,85.525,85.675,85.525,85.6,884
20131001|2013-07-18 10:30,18,85.6,85.95,85.575,85.625,1207
20131001|2013-07-18 11:00,18,85.65,85.725,85.5,85.6,596
20131001|2013-07-18 11:30,18,85.625,85.65,85.55,85.575,450
20131001|2013-07-18 12:00,18,85.575,85.65,85.525,85.625,237
20131001|2013-07-18 12:30,18,85.6,85.7,85.55,85.675,1213
20131001|2013-07-18 13:00,18,85.7,85.8,85.625,85.65,322
20131001|2013-07-18 13:30,18,85.625,85.65,85.5,85.55,95
20131001|2013-07-18 14:00,18,85.525,85.525,85.5,85.5,11
20131001|2013-07-18 14:30,18,85.45,85.6,85.45,85.6,35
20131001|2013-07-18 15:00,18,85.475,85.575,85.375,85.575,36
20131001|2013-07-18 15:30,18,85.6,85.6,85.525,85.6,70
20131001|2013-07-18 17:00,19,85.6,85.6,85.55,85.55,4
20131001|2013-07-18 17:30,19,85.55,85.55,85.525,85.525,11
20131001|2013-07-18 18:00,19,85.625,85.65,85.625,85.65,4
20131001|2013-07-18 18:30,19,85.725,85.725,85.65,85.675,9
20131001|2013-07-18 19:00,19,85.675,85.7,85.675,85.7,6
20131001|2013-07-18 19:30,19,85.675,85.7,85.675,85.7,17
20131001|2013-07-18 20:00,19,85.7,85.7,85.7,85.7,9
20131001|2013-07-18 20:30,19,85.675,85.7,85.675,85.7,4
20131001|2013-07-18 21:00,19,85.675,85.675,85.675,85.675,1
20131001|2013-07-18 21:30,19,85.675,85.675,85.675,85.675,2
20131001|2013-07-18 22:00,19,85.65,85.65,85.65,85.65,6
20131001|2013-07-18 22:30,19,85.65,85.65,85.65,85.65,1
20131001|2013-07-18 23:30,19,85.625,85.65,85.625,85.625,14
20131001|2013-07-19 00:00,19,85.65,85.65,85.65,85.65,1
20131001|2013-07-19 00:30,19,85.65,85.65,85.65,85.65,7
20131001|2013-07-19 02:00,19,85.675,85.75,85.675,85.75,47
20131001|2013-07-19 04:00,19,85.7,85.7,85.7,85.7,3
20131001|2013-07-19 05:00,19,85.7,85.725,85.7,85.725,2
20131001|2013-07-19 05:30,19,85.725,85.75,85.725,85.75,9
20131001|2013-07-19 06:00,19,85.7,85.725,85.675,85.725,7
20131001|2013-07-19 06:30,19,85.75,85.75,85.725,85.725,5
20131001|2013-07-19 07:00,19,85.725,85.75,85.7,85.725,6
20131001|2013-07-19 07:30,19,85.7,85.7,85.125,85.15,166
20131001|2013-07-19 08:00,19,85.225,85.35,85.175,85.25,69
20131001|2013-07-19 08:30,19,85.225,85.3,85.175,85.2,93
20131001|2013-07-19 09:00,19,85.2,85.45,85.125,85.325,1040
20131001|2013-07-19 09:30,19,85.325,85.4,85.25,85.3,616
20131001|2013-07-19 10:00,19,85.275,85.3,84.975,85,833
20131001|2013-07-19 10:30,19,85,85.2,84.85,85,704
20131001|2013-07-19 11:00,19,85,85.05,84.675,84.675,902
20131001|2013-07-19 11:30,19,84.675,85.025,84.675,84.875,667
20131001|2013-07-19 12:00,19,84.9,84.95,84.75,84.825,506
20131001|2013-07-19 12:30,19,84.8,85.025,84.775,84.95,1166
20131001|2013-07-19 13:00,19,84.975,85.025,84.95,85,333
20131001|2013-07-19 13:30,19,85.025,85.15,85.025,85.075,157
20131001|2013-07-22 09:00,22,84.775,85.2,84.7,85.1,1282
20131001|2013-07-22 09:30,22,85.125,85.2,84.95,85.05,742
20131001|2013-07-22 10:00,22,85.075,85.525,85.075,85.275,1644
20131001|2013-07-22 10:30,22,85.3,85.375,85.125,85.15,532
20131001|2013-07-22 11:00,22,85.15,85.225,84.975,84.975,656
20131001|2013-07-22 11:30,22,84.975,85.075,84.775,84.925,514
20131001|2013-07-22 12:00,22,84.95,85.15,84.9,85.05,366
20131001|2013-07-22 12:30,22,85.075,85.35,85.025,85.3,910
20131001|2013-07-22 13:00,22,85.275,85.275,85.175,85.25,346
20131001|2013-07-22 13:30,22,85.225,85.25,85.2,85.25,22
20131001|2013-07-22 14:00,22,85.275,85.3,85.225,85.3,45
20131001|2013-07-22 14:30,22,85.25,85.425,85.175,85.35,50
20131001|2013-07-22 15:00,22,85.4,85.525,85.4,85.525,238
20131001|2013-07-22 15:30,22,85.525,85.6,85.5,85.6,98
20131001|2013-07-22 17:00,23,85.6,85.75,85.45,85.6,54
20131001|2013-07-22 17:30,23,85.5,85.6,85.5,85.6,4
20131001|2013-07-22 18:00,23,85.6,85.6,85.6,85.6,3
20131001|2013-07-22 18:30,23,85.575,85.575,85.575,85.575,3
20131001|2013-07-22 19:00,23,85.65,85.65,85.65,85.65,3
20131001|2013-07-22 19:30,23,85.55,85.55,85.5,85.5,5
20131001|2013-07-22 20:30,23,85.625,85.625,85.55,85.55,2
20131001|2013-07-22 21:00,23,85.55,85.55,85.55,85.55,1
20131001|2013-07-23 00:30,23,85.7,85.7,85.7,85.7,2
20131001|2013-07-23 01:30,23,85.7,85.7,85.7,85.7,1
20131001|2013-07-23 03:00,23,85.7,85.725,85.7,85.725,5
20131001|2013-07-23 03:30,23,85.725,85.725,85.725,85.725,6
20131001|2013-07-23 04:30,23,85.7,85.725,85.7,85.725,11
20131001|2013-07-23 05:00,23,85.725,85.725,85.675,85.675,12
20131001|2013-07-23 05:30,23,85.725,85.725,85.7,85.725,15
20131001|2013-07-23 06:00,23,85.725,85.75,85.7,85.7,48
20131001|2013-07-23 06:30,23,85.75,85.875,85.7,85.875,57
20131001|2013-07-23 07:00,23,85.85,85.925,85.85,85.85,110
20131001|2013-07-23 07:30,23,85.85,85.85,85.7,85.85,109
20131001|2013-07-23 08:00,23,85.825,85.925,85.75,85.925,123
20131001|2013-07-23 08:30,23,85.925,86.025,85.875,86,786
20131001|2013-07-23 09:00,23,86,86.225,85.925,86.05,2506
20131001|2013-07-23 09:30,23,86.075,86.075,85.675,85.75,1077
20131001|2013-07-23 10:00,23,85.725,85.825,85.7,85.775,551
20131001|2013-07-23 10:30,23,85.775,85.825,85.7,85.75,308
20131001|2013-07-23 11:00,23,85.775,86.1,85.775,85.975,864
20131001|2013-07-23 11:30,23,85.975,85.975,85.825,85.9,466
20131001|2013-07-23 12:00,23,85.875,86.05,85.875,85.95,592
20131001|2013-07-23 12:30,23,85.925,86.4,85.9,86.4,2174
20131001|2013-07-23 13:00,23,86.375,86.4,86.1,86.3,782
20131001|2013-07-23 13:30,23,86.275,86.3,86.175,86.175,47
20131001|2013-07-23 14:00,23,86.225,86.225,86.175,86.2,10
20131001|2013-07-23 14:30,23,86.225,86.3,86.2,86.2,41
20131001|2013-07-23 15:00,23,86.25,86.25,85.95,85.95,101
20131001|2013-07-23 15:30,23,85.975,86.275,85.975,86.25,69
20131001|2013-07-23 17:00,24,86.325,86.325,86.175,86.225,38
20131001|2013-07-23 17:30,24,86.3,86.3,86.25,86.3,25
20131001|2013-07-23 18:00,24,86.3,86.325,86.275,86.325,6
20131001|2013-07-23 19:00,24,86.325,86.425,86.325,86.4,13
20131001|2013-07-23 19:30,24,86.35,86.4,86.35,86.4,22
20131001|2013-07-23 20:00,24,86.325,86.375,86.3,86.3,17
20131001|2013-07-23 20:30,24,86.3,86.325,86.3,86.325,8
20131001|2013-07-23 22:00,24,86.2,86.2,86.2,86.2,1
20131001|2013-07-23 22:30,24,86.175,86.175,86.15,86.15,3
20131001|2013-07-23 23:00,24,86.175,86.25,86.175,86.25,9
20131001|2013-07-24 01:30,24,86.15,86.15,86.15,86.15,2
20131001|2013-07-24 02:00,24,86.2,86.2,86.15,86.15,4
20131001|2013-07-24 04:30,24,86.175,86.175,86.15,86.15,2
20131001|2013-07-24 05:00,24,86.2,86.2,86.2,86.2,4
20131001|2013-07-24 05:30,24,86.3,86.325,86.3,86.325,2
20131001|2013-07-24 06:00,24,86.325,86.325,86.3,86.325,11
20131001|2013-07-24 06:30,24,86.35,86.4,86.325,86.35,45
20131001|2013-07-24 07:00,24,86.325,86.35,86.25,86.25,27
20131001|2013-07-24 07:30,24,86.25,86.375,86.225,86.35,49
20131001|2013-07-24 08:00,24,86.325,86.45,86.1,86.1,242
20131001|2013-07-24 08:30,24,86.125,86.225,85.9,85.9,619
20131001|2013-07-24 09:00,24,85.925,86.075,85.725,85.925,1885
20131001|2013-07-24 09:30,24,85.95,86.175,85.875,86.1,943
20131001|2013-07-24 10:00,24,86.1,86.35,86.075,86.225,1153
20131001|2013-07-24 10:30,24,86.25,86.5,86.25,86.45,1015
20131001|2013-07-24 11:00,24,86.45,86.475,86.325,86.375,771
20131001|2013-07-24 11:30,24,86.375,86.425,86.325,86.35,442
20131001|2013-07-24 12:00,24,86.35,86.525,86.325,86.4,1001
20131001|2013-07-24 12:30,24,86.425,86.725,86.425,86.675,1876
20131001|2013-07-24 13:00,24,86.675,86.7,86.4,86.45,510
20131001|2013-07-24 13:30,24,86.45,86.55,86.425,86.55,20
20131001|2013-07-24 14:00,24,86.425,86.525,86.375,86.425,32
20131001|2013-07-24 14:30,24,86.475,86.575,86.4,86.575,48
20131001|2013-07-24 15:00,24,86.575,86.575,86.3,86.4,67
20131001|2013-07-24 15:30,24,86.45,86.45,86.175,86.35,109
20131001|2013-07-24 17:00,25,86.2,86.2,86.2,86.2,1
20131001|2013-07-24 17:30,25,86.325,86.325,86.325,86.325,1
20131001|2013-07-24 18:30,25,86.35,86.375,86.35,86.375,3
20131001|2013-07-24 19:00,25,86.275,86.275,86.175,86.175,9
20131001|2013-07-24 20:30,25,86.2,86.2,86.175,86.175,2
20131001|2013-07-24 21:00,25,86.175,86.2,86.125,86.2,16
20131001|2013-07-24 22:00,25,86.125,86.15,86.125,86.15,16
20131001|2013-07-24 22:30,25,86.2,86.2,86.2,86.2,10
20131001|2013-07-24 23:30,25,86.2,86.2,86.175,86.175,4
20131001|2013-07-25 00:00,25,86.175,86.175,86.175,86.175,3
20131001|2013-07-25 00:30,25,86.2,86.2,86.2,86.2,5
20131001|2013-07-25 02:30,25,86.2,86.2,86.2,86.2,1
20131001|2013-07-25 03:30,25,86.3,86.375,86.25,86.375,13
20131001|2013-07-25 04:30,25,86.35,86.35,86.35,86.35,3
20131001|2013-07-25 05:00,25,86.4,86.575,86.4,86.575,24
20131001|2013-07-25 05:30,25,86.5,86.6,86.5,86.575,10
20131001|2013-07-25 06:00,25,86.5,86.5,86.425,86.425,20
20131001|2013-07-25 06:30,25,86.45,86.45,86.425,86.425,6
20131001|2013-07-25 07:00,25,86.5,86.5,86.35,86.35,18
20131001|2013-07-25 07:30,25,86.375,86.525,86.375,86.5,59
20131001|2013-07-25 08:00,25,86.525,86.6,86.475,86.6,46
20131001|2013-07-25 08:30,25,86.6,86.7,86.475,86.7,315
20131001|2013-07-25 09:00,25,86.7,86.95,86.65,86.75,2513
20131001|2013-07-25 09:30,25,86.75,86.775,86.05,86.35,2185
20131001|2013-07-25 10:00,25,86.35,86.475,86.225,86.425,869
20131001|2013-07-25 10:30,25,86.425,86.5,86.3,86.375,952
20131001|2013-07-25 11:00,25,86.35,86.375,85.95,86,1515
20131001|2013-07-25 11:30,25,86,86.15,86,86.025,712
20131001|2013-07-25 12:00,25,86.025,86.05,85.85,85.9,818
20131001|2013-07-25 12:30,25,85.9,86.1,85.85,86.025,1847
20131001|2013-07-25 13:00,25,86.025,86.075,86,86.075,726
20131001|2013-07-25 13:30,25,86.05,86.075,86.05,86.075,15
20131001|2013-07-25 14:00,25,86.025,86.1,86.025,86.025,11
20131001|2013-07-25 14:30,25,86.1,86.275,86.075,86.275,178
20131001|2013-07-25 15:00,25,86.3,86.375,86.15,86.375,178
20131001|2013-07-25 15:30,25,86.375,86.4,86.3,86.35,95
20131001|2013-07-25 17:00,26,86.35,86.425,86.3,86.3,13
20131001|2013-07-25 17:30,26,86.325,86.325,86.325,86.325,1
20131001|2013-07-25 18:00,26,86.3,86.4,86.25,86.25,13
20131001|2013-07-25 18:30,26,86.25,86.25,86.225,86.225,5
20131001|2013-07-25 19:30,26,86.3,86.3,86.3,86.3,4
20131001|2013-07-25 20:00,26,86.3,86.3,86.3,86.3,1
20131001|2013-07-25 21:00,26,86.275,86.275,86.15,86.175,47
20131001|2013-07-25 21:30,26,86.25,86.25,86.25,86.25,1
20131001|2013-07-26 01:30,26,86.25,86.25,86.25,86.25,1
20131001|2013-07-26 02:00,26,86.225,86.225,86.225,86.225,1
20131001|2013-07-26 02:30,26,86.225,86.25,86.225,86.25,2
20131001|2013-07-26 03:00,26,86.25,86.25,86.225,86.225,3
20131001|2013-07-26 03:30,26,86.25,86.25,86.225,86.225,2
20131001|2013-07-26 04:00,26,86.225,86.25,86.2,86.2,3
20131001|2013-07-26 04:30,26,86.2,86.25,86.2,86.2,6
20131001|2013-07-26 05:00,26,86.25,86.25,86.225,86.225,11
20131001|2013-07-26 05:30,26,86.25,86.25,86.2,86.2,6
20131001|2013-07-26 06:00,26,86.225,86.25,86.225,86.25,47
20131001|2013-07-26 06:30,26,86.25,86.275,86.225,86.275,46
20131001|2013-07-26 07:00,26,86.275,86.275,86.125,86.125,141
20131001|2013-07-26 07:30,26,86.125,86.125,86,86.1,208
20131001|2013-07-26 08:00,26,86.1,86.225,86.05,86.175,92
20131001|2013-07-26 08:30,26,86.15,86.15,85.975,86,204
20131001|2013-07-26 09:00,26,86,86.2,85.225,85.6,3149
20131001|2013-07-26 09:30,26,85.575,85.625,85.025,85.125,1310
20131001|2013-07-26 10:00,26,85.1,85.225,84.875,85.05,1573
20131001|2013-07-26 10:30,26,85.05,85.225,84.95,85.2,654
20131001|2013-07-26 11:00,26,85.2,85.2,84.675,84.85,1191
20131001|2013-07-26 11:30,26,84.875,85.075,84.825,84.975,495
20131001|2013-07-26 12:00,26,85,85.05,84.875,84.925,345
20131001|2013-07-26 12:30,26,84.925,85.025,84.775,84.875,2039
20131001|2013-07-26 13:00,26,84.9,84.925,84.825,84.85,788
20131001|2013-07-26 13:30,26,84.875,84.875,84.825,84.85,141
20131001|2013-07-29 09:00,29,84.95,85.1,84.225,84.425,3435
20131001|2013-07-29 09:30,29,84.45,84.6,84.25,84.575,1028
20131001|2013-07-29 10:00,29,84.6,84.7,84.5,84.65,833
20131001|2013-07-29 10:30,29,84.65,84.75,84.425,84.575,548
20131001|2013-07-29 11:00,29,84.575,84.8,84.45,84.5,498
20131001|2013-07-29 11:30,29,84.5,84.6,84.425,84.45,461
20131001|2013-07-29 12:00,29,84.475,84.6,84.375,84.525,330
20131001|2013-07-29 12:30,29,84.55,84.675,84.475,84.475,729
20131001|2013-07-29 13:00,29,84.5,84.525,84.425,84.425,343
20131001|2013-07-29 13:30,29,84.45,84.45,84.375,84.4,61
20131001|2013-07-29 14:00,29,84.475,84.525,84.4,84.525,11
20131001|2013-07-29 14:30,29,84.4,84.55,84.375,84.4,46
20131001|2013-07-29 15:00,29,84.475,84.5,84.25,84.25,151
20131001|2013-07-29 15:30,29,84.25,84.3,83.975,84.2,330
20131001|2013-07-29 17:00,30,84.275,84.3,84.05,84.175,13
20131001|2013-07-29 17:30,30,84.25,84.25,84.25,84.25,1
20131001|2013-07-29 18:00,30,84.175,84.2,84.175,84.175,7
20131001|2013-07-29 19:00,30,84.125,84.125,84.125,84.125,1
20131001|2013-07-29 19:30,30,84.2,84.2,84.2,84.2,1
20131001|2013-07-29 20:00,30,84.075,84.075,84.075,84.075,1
20131001|2013-07-29 20:30,30,84.075,84.075,84,84,4
20131001|2013-07-29 21:00,30,84.05,84.05,83.975,84.05,14
20131001|2013-07-29 21:30,30,83.975,83.975,83.45,83.55,334
20131001|2013-07-29 22:00,30,83.625,83.7,83.625,83.7,35
20131001|2013-07-29 22:30,30,83.7,83.7,83.275,83.45,122
20131001|2013-07-29 23:00,30,83.5,83.5,83.4,83.4,8
20131001|2013-07-29 23:30,30,83.5,83.625,83.5,83.55,30
20131001|2013-07-30 00:00,30,83.55,83.625,83.55,83.625,35
20131001|2013-07-30 00:30,30,83.575,83.575,83.575,83.575,1
20131001|2013-07-30 01:00,30,83.5,83.675,83.5,83.675,5
20131001|2013-07-30 01:30,30,83.55,83.675,83.55,83.575,11
20131001|2013-07-30 02:00,30,83.65,83.65,83.575,83.575,2
20131001|2013-07-30 02:30,30,83.575,83.575,83.375,83.475,42
20131001|2013-07-30 03:00,30,83.475,83.575,83.475,83.575,2
20131001|2013-07-30 03:30,30,83.5,83.525,83.5,83.525,13
20131001|2013-07-30 04:00,30,83.525,83.525,83.525,83.525,3
20131001|2013-07-30 04:30,30,83.55,83.55,83.55,83.55,1
20131001|2013-07-30 05:00,30,83.575,83.6,83.575,83.6,4
20131001|2013-07-30 05:30,30,83.6,83.675,83.6,83.625,33
20131001|2013-07-30 06:00,30,83.675,83.7,83.625,83.7,79
20131001|2013-07-30 06:30,30,83.65,83.85,83.65,83.85,43
20131001|2013-07-30 07:00,30,83.8,83.85,83.775,83.8,25
20131001|2013-07-30 07:30,30,83.8,83.875,83.775,83.775,86
20131001|2013-07-30 08:00,30,83.75,83.75,83.575,83.625,136
20131001|2013-07-30 08:30,30,83.6,83.775,83.55,83.725,293
20131001|2013-07-30 09:00,30,83.775,83.8,83.275,83.35,3233
20131001|2013-07-30 09:30,30,83.35,83.4,83.025,83.05,3375
20131001|2013-07-30 10:00,30,83.05,83.25,83,83.05,1049
20131001|2013-07-30 10:30,30,83.025,83.125,82.925,83.075,1196
20131001|2013-07-30 11:00,30,83.075,83.15,83,83.025,683
20131001|2013-07-30 11:30,30,83.025,83.125,83.025,83.125,482
20131001|2013-07-30 12:00,30,83.125,83.275,83.1,83.175,520
20131001|2013-07-30 12:30,30,83.2,83.325,83.175,83.275,1685
20131001|2013-07-30 13:00,30,83.25,83.35,83.2,83.275,459
20131001|2013-07-30 13:30,30,83.25,83.275,83.175,83.175,63
20131001|2013-07-30 14:00,30,83.25,83.275,83.225,83.25,27
20131001|2013-07-30 14:30,30,83.3,83.325,83.225,83.25,42
20131001|2013-07-30 15:00,30,83.325,83.575,83.3,83.475,275
20131001|2013-07-30 15:30,30,83.5,83.525,83.45,83.525,61
20131001|2013-07-30 17:00,31,83.575,83.6,83.425,83.525,26
20131001|2013-07-30 17:30,31,83.45,83.45,83.45,83.45,1
20131001|2013-07-30 18:00,31,83.5,83.525,83.5,83.525,5
20131001|2013-07-30 19:00,31,83.45,83.45,83.325,83.45,10
20131001|2013-07-30 19:30,31,83.45,83.45,83.3,83.3,10
20131001|2013-07-30 20:30,31,83.375,83.375,83.325,83.325,6
20131001|2013-07-30 21:00,31,83.325,83.425,83.325,83.425,2
20131001|2013-07-30 21:30,31,83.425,83.45,83.425,83.45,3
20131001|2013-07-30 22:30,31,83.425,83.425,83.425,83.425,1
20131001|2013-07-30 23:00,31,83.35,83.35,83.325,83.325,3
20131001|2013-07-30 23:30,31,83.4,83.4,83.325,83.325,6
20131001|2013-07-31 00:00,31,83.35,83.35,83.35,83.35,1
20131001|2013-07-31 00:30,31,83.35,83.35,83.35,83.35,2
20131001|2013-07-31 01:00,31,83.375,83.375,83.375,83.375,9
20131001|2013-07-31 01:30,31,83.375,83.45,83.375,83.375,4
20131001|2013-07-31 02:00,31,83.375,83.425,83.35,83.35,10
20131001|2013-07-31 02:30,31,83.35,83.375,83.325,83.325,4
20131001|2013-07-31 03:00,31,83.325,83.325,83.3,83.3,46
20131001|2013-07-31 03:30,31,83.35,83.35,83.3,83.3,6
20131001|2013-07-31 04:00,31,83.3,83.5,83.3,83.325,49
20131001|2013-07-31 04:30,31,83.4,83.425,83.4,83.425,7
20131001|2013-07-31 05:00,31,83.425,83.425,83.4,83.4,8
20131001|2013-07-31 05:30,31,83.45,83.475,83.425,83.45,16
20131001|2013-07-31 06:00,31,83.45,83.475,83.425,83.425,24
20131001|2013-07-31 06:30,31,83.425,83.45,83.425,83.45,16
20131001|2013-07-31 07:00,31,83.45,83.6,83.45,83.45,125
20131001|2013-07-31 07:30,31,83.45,83.675,83.45,83.55,184
20131001|2013-07-31 08:00,31,83.575,83.575,83.45,83.45,124
20131001|2013-07-31 08:30,31,83.45,83.725,83.325,83.675,548
20131001|2013-07-31 09:00,31,83.7,83.725,83.425,83.45,1459
20131001|2013-07-31 09:30,31,83.45,83.575,83.45,83.45,699
20131001|2013-07-31 10:00,31,83.45,83.725,83.4,83.725,1375
20131001|2013-07-31 10:30,31,83.75,83.8,83.7,83.725,590
20131001|2013-07-31 11:00,31,83.725,83.775,83.65,83.7,372
20131001|2013-07-31 11:30,31,83.7,83.7,83.65,83.675,677
20131001|2013-07-31 12:00,31,83.65,83.775,83.625,83.775,576
20131001|2013-07-31 12:30,31,83.775,83.8,83.3,83.35,2462
20131001|2013-07-31 13:00,31,83.35,83.4,83.25,83.325,683
20131001|2013-07-31 13:30,31,83.3,83.4,83.275,83.325,50
20131001|2013-07-31 14:00,31,83.325,83.425,83.325,83.425,26
20131001|2013-07-31 14:30,31,83.3,83.425,83.3,83.425,15
20131001|2013-07-31 15:00,31,83.45,83.45,83.325,83.325,44
20131001|2013-07-31 15:30,31,83.4,83.4,83.25,83.25,39
20131001|2013-07-31 17:00,1,83.325,83.375,83.275,83.375,31
20131001|2013-07-31 17:30,1,83.375,83.425,83.325,83.325,32
20131001|2013-07-31 18:00,1,83.35,83.35,83.275,83.325,9
20131001|2013-07-31 18:30,1,83.325,83.35,83.325,83.35,10
20131001|2013-07-31 19:00,1,83.35,83.35,83.35,83.35,16
20131001|2013-07-31 19:30,1,83.35,83.35,83.35,83.35,1
20131001|2013-07-31 20:00,1,83.35,83.35,83.325,83.325,3
20131001|2013-07-31 20:30,1,83.325,83.325,83.325,83.325,5
20131001|2013-07-31 21:00,1,83.325,83.325,83.325,83.325,15
20131001|2013-07-31 21:30,1,83.35,83.35,83.325,83.325,2
20131001|2013-07-31 22:00,1,83.375,83.4,83.375,83.4,13
20131001|2013-07-31 22:30,1,83.4,83.4,83.4,83.4,3
20131001|2013-07-31 23:00,1,83.425,83.425,83.375,83.425,6
20131001|2013-07-31 23:30,1,83.375,83.4,83.375,83.375,14
20131001|2013-08-01 00:00,1,83.375,83.425,83.375,83.425,11
20131001|2013-08-01 01:00,1,83.425,83.45,83.425,83.45,2
20131001|2013-08-01 01:30,1,83.4,83.425,83.375,83.425,4
20131001|2013-08-01 02:00,1,83.375,83.375,83.375,83.375,4
20131001|2013-08-01 03:00,1,83.375,83.375,83.375,83.375,1
20131001|2013-08-01 03:30,1,83.425,83.45,83.425,83.425,29
20131001|2013-08-01 04:00,1,83.425,83.45,83.425,83.45,22
20131001|2013-08-01 04:30,1,83.425,83.475,83.425,83.425,18
20131001|2013-08-01 05:00,1,83.45,83.5,83.45,83.45,8
20131001|2013-08-01 05:30,1,83.45,83.45,83.45,83.45,7
20131001|2013-08-01 06:00,1,83.45,83.575,83.45,83.575,90
20131001|2013-08-01 06:30,1,83.55,83.575,83.55,83.55,12
20131001|2013-08-01 07:00,1,83.55,83.6,83.55,83.6,42
20131001|2013-08-01 07:30,1,83.55,83.6,83.55,83.575,43
20131001|2013-08-01 08:00,1,83.6,83.725,83.55,83.7,106
20131001|2013-08-01 08:30,1,83.7,83.875,83.6,83.6,777
20131001|2013-08-01 09:00,1,83.6,84.125,83.6,83.975,1925
20131001|2013-08-01 09:30,1,83.95,83.975,83.525,83.55,1697
20131001|2013-08-01 10:00,1,83.575,83.775,83.575,83.725,1116
20131001|2013-08-01 10:30,1,83.725,84.05,83.725,83.925,1416
20131001|2013-08-01 11:00,1,83.925,83.95,83.75,83.925,595
20131001|2013-08-01 11:30,1,83.95,84,83.9,83.975,572
20131001|2013-08-01 12:00,1,83.975,84.125,83.875,84.125,1100
20131001|2013-08-01 12:30,1,84.1,84.15,83.85,83.875,1372
20131001|2013-08-01 13:00,1,83.85,83.9,83.825,83.9,424
20131001|2013-08-01 13:30,1,83.9,83.9,83.75,83.875,139
20131001|2013-08-01 14:00,1,83.875,83.875,83.75,83.75,75
20131001|2013-08-01 14:30,1,83.825,83.9,83.775,83.9,76
20131001|2013-08-01 15:00,1,83.85,84,83.85,83.9,106
20131001|2013-08-01 15:30,1,83.9,84.025,83.825,83.825,63
20131001|2013-08-01 17:00,2,83.9,84.125,83.875,84,64
20131001|2013-08-01 17:30,2,84.05,84.05,84,84,7
20131001|2013-08-01 18:00,2,84,84.05,84,84,26
20131001|2013-08-01 18:30,2,84,84.05,84,84.05,6
20131001|2013-08-01 19:00,2,84.05,84.075,84,84,13
20131001|2013-08-01 19:30,2,84,84.075,84,84.025,18
20131001|2013-08-01 20:00,2,84,84,84,84,21
20131001|2013-08-01 21:00,2,84.025,84.025,84,84,2
20131001|2013-08-01 21:30,2,84,84.075,84,84.075,18
20131001|2013-08-01 22:30,2,84.05,84.1,84.05,84.1,6
20131001|2013-08-01 23:00,2,84.075,84.075,84,84.075,3
20131001|2013-08-01 23:30,2,84.075,84.075,84,84,7
20131001|2013-08-02 01:30,2,84.025,84.075,84,84,17
20131001|2013-08-02 02:00,2,84,84,84,84,5
20131001|2013-08-02 02:30,2,84,84.075,84,84.075,11
20131001|2013-08-02 03:00,2,84.075,84.075,84.075,84.075,11
20131001|2013-08-02 03:30,2,84,84.025,84,84,10
20131001|2013-08-02 04:00,2,84,84,84,84,2
20131001|2013-08-02 04:30,2,84,84.125,84,84.125,17
20131001|2013-08-02 05:00,2,84.05,84.1,84.025,84.1,8
20131001|2013-08-02 05:30,2,84.075,84.1,84.075,84.075,9
20131001|2013-08-02 06:00,2,84.1,84.125,84.075,84.075,8
20131001|2013-08-02 06:30,2,84.025,84.1,84,84.05,17
20131001|2013-08-02 07:00,2,84.05,84.075,84.025,84.075,6
20131001|2013-08-02 07:30,2,84,84.125,84,84.125,26
20131001|2013-08-02 08:00,2,84.1,84.25,84.1,84.25,231
20131001|2013-08-02 08:30,2,84.225,84.25,84.05,84.075,264
20131001|2013-08-02 09:00,2,84.1,84.15,83.9,84.15,1312
20131001|2013-08-02 09:30,2,84.125,84.475,84.075,84.45,1200
20131001|2013-08-02 10:00,2,84.475,84.475,84.35,84.35,596
20131001|2013-08-02 10:30,2,84.375,84.45,84.3,84.4,738
20131001|2013-08-02 11:00,2,84.4,84.4,84.2,84.225,538
20131001|2013-08-02 11:30,2,84.225,84.25,84.1,84.225,647
20131001|2013-08-02 12:00,2,84.25,84.275,84.2,84.275,243
20131001|2013-08-02 12:30,2,84.275,84.3,84,84,1392
20131001|2013-08-02 13:00,2,84.025,84.075,83.95,83.95,703
20131001|2013-08-02 13:30,2,83.95,83.975,83.8,83.85,167
20131001|2013-08-05 09:00,5,83.95,84.925,83.85,84.85,3383
20131001|2013-08-05 09:30,5,84.85,85.25,84.85,85.075,2521
20131001|2013-08-05 10:00,5,85.075,85.475,85.025,85.425,1692
20131001|2013-08-05 10:30,5,85.425,85.65,85.3,85.65,1219
20131001|2013-08-05 11:00,5,85.65,85.725,85.325,85.425,1730
20131001|2013-08-05 11:30,5,85.45,85.6,85.375,85.55,641
20131001|2013-08-05 12:00,5,85.55,85.65,85.5,85.575,878
20131001|2013-08-05 12:30,5,85.55,85.75,85.45,85.575,1736
20131001|2013-08-05 13:00,5,85.55,85.75,85.525,85.7,501
20131001|2013-08-05 13:30,5,85.725,85.725,85.65,85.675,98
20131001|2013-08-05 14:00,5,85.65,85.675,85.6,85.65,21
20131001|2013-08-05 14:30,5,85.6,85.7,85.6,85.675,34
20131001|2013-08-05 15:00,5,85.675,85.7,85.6,85.7,42
20131001|2013-08-05 15:30,5,85.65,85.7,85.65,85.7,80
20131001|2013-08-05 17:00,6,85.675,85.75,85.675,85.725,48
20131001|2013-08-05 17:30,6,85.725,85.775,85.725,85.775,44
20131001|2013-08-05 18:00,6,85.75,85.775,85.75,85.775,22
20131001|2013-08-05 18:30,6,85.775,85.8,85.775,85.8,2
20131001|2013-08-05 19:00,6,85.775,85.825,85.775,85.825,163
20131001|2013-08-05 19:30,6,85.825,85.975,85.8,85.95,94
20131001|2013-08-05 20:00,6,85.925,86,85.925,86,57
20131001|2013-08-05 20:30,6,86,86.025,85.95,85.975,192
20131001|2013-08-05 21:00,6,85.975,86.025,85.925,85.925,56
20131001|2013-08-05 21:30,6,85.925,85.95,85.925,85.95,8
20131001|2013-08-05 22:00,6,85.95,85.95,85.95,85.95,6
20131001|2013-08-05 22:30,6,85.925,85.925,85.875,85.875,15
20131001|2013-08-05 23:30,6,85.85,85.85,85.825,85.825,4
20131001|2013-08-06 00:30,6,85.925,85.925,85.925,85.925,2
20131001|2013-08-06 02:00,6,85.925,85.925,85.925,85.925,1
20131001|2013-08-06 02:30,6,85.9,85.925,85.9,85.9,40
20131001|2013-08-06 04:00,6,85.9,85.9,85.9,85.9,8
20131001|2013-08-06 04:30,6,85.95,85.95,85.95,85.95,2
20131001|2013-08-06 05:00,6,85.925,85.975,85.9,85.975,15
20131001|2013-08-06 05:30,6,86,86,85.925,85.925,13
20131001|2013-08-06 06:00,6,85.925,86.1,85.925,86.1,103
20131001|2013-08-06 06:30,6,86.075,86.125,86.05,86.125,161
20131001|2013-08-06 07:00,6,86.1,86.15,85.975,86.125,143
20131001|2013-08-06 07:30,6,86.125,86.125,86.05,86.075,40
20131001|2013-08-06 08:00,6,86.15,86.15,86.025,86.15,310
20131001|2013-08-06 08:30,6,86.1,86.15,85.975,86.075,527
20131001|2013-08-06 09:00,6,86.075,86.25,85.875,86.1,2410
20131001|2013-08-06 09:30,6,86.075,86.1,85.95,86.075,987
20131001|2013-08-06 10:00,6,86.075,86.35,86.05,86.3,1605
20131001|2013-08-06 10:30,6,86.3,86.475,86.3,86.375,1516
20131001|2013-08-06 11:00,6,86.4,86.4,86.25,86.325,677
20131001|2013-08-06 11:30,6,86.325,86.325,86.175,86.2,645
20131001|2013-08-06 12:00,6,86.225,86.425,86.2,86.425,984
20131001|2013-08-06 12:30,6,86.425,86.475,86.325,86.425,2224
20131001|2013-08-06 13:00,6,86.425,86.5,86.4,86.45,1187
20131001|2013-08-06 13:30,6,86.45,86.5,86.425,86.45,175
20131001|2013-08-06 14:00,6,86.425,86.5,86.375,86.425,75
20131001|2013-08-06 14:30,6,86.475,86.575,86.425,86.5,347
20131001|2013-08-06 15:00,6,86.475,86.6,86.475,86.575,289
20131001|2013-08-06 15:30,6,86.5,86.525,86.45,86.45,58
20131001|2013-08-06 17:00,7,86.5,86.7,86.45,86.675,272
20131001|2013-08-06 17:30,7,86.625,86.725,86.625,86.725,63
20131001|2013-08-06 18:00,7,86.725,86.8,86.7,86.775,126
20131001|2013-08-06 18:30,7,86.775,86.825,86.775,86.825,46
20131001|2013-08-06 19:00,7,86.8,86.825,86.725,86.725,52
20131001|2013-08-06 19:30,7,86.675,86.675,86.6,86.6,18
20131001|2013-08-06 20:00,7,86.6,86.8,86.6,86.65,42
20131001|2013-08-06 20:30,7,86.65,86.675,86.625,86.675,4
20131001|2013-08-06 21:00,7,86.675,86.7,86.675,86.7,2
20131001|2013-08-06 21:30,7,86.7,86.925,86.7,86.875,499
20131001|2013-08-06 22:00,7,86.85,86.875,86.85,86.875,6
20131001|2013-08-06 22:30,7,86.875,86.875,86.875,86.875,30
20131001|2013-08-06 23:00,7,86.875,86.925,86.875,86.925,25
20131001|2013-08-06 23:30,7,86.925,87,86.925,86.975,224
20131001|2013-08-07 00:00,7,86.95,86.95,86.925,86.95,3
20131001|2013-08-07 00:30,7,86.95,86.95,86.95,86.95,6
20131001|2013-08-07 01:00,7,86.925,86.925,86.925,86.925,3
20131001|2013-08-07 01:30,7,86.925,86.95,86.9,86.925,16
20131001|2013-08-07 02:00,7,86.925,86.95,86.9,86.9,16
20131001|2013-08-07 02:30,7,86.9,86.9,86.9,86.9,12
20131001|2013-08-07 03:00,7,86.9,86.925,86.875,86.875,9
20131001|2013-08-07 03:30,7,86.875,86.875,86.875,86.875,2
20131001|2013-08-07 04:30,7,86.925,86.925,86.875,86.875,8
20131001|2013-08-07 05:00,7,86.9,86.9,86.8,86.85,88
20131001|2013-08-07 05:30,7,86.85,86.9,86.825,86.875,37
20131001|2013-08-07 06:00,7,86.85,86.9,86.8,86.85,69
20131001|2013-08-07 06:30,7,86.85,86.875,86.85,86.875,21
20131001|2013-08-07 07:00,7,86.85,86.9,86.825,86.875,143
20131001|2013-08-07 07:30,7,86.85,86.925,86.75,86.8,348
20131001|2013-08-07 08:00,7,86.8,86.85,86.275,86.4,625
20131001|2013-08-07 08:30,7,86.375,86.475,86.225,86.375,508
20131001|2013-08-07 09:00,7,86.4,86.55,86.15,86.525,2509
20131001|2013-08-07 09:30,7,86.525,86.65,86.425,86.625,1048
20131001|2013-08-07 10:00,7,86.625,86.65,86.225,86.3,1075
20131001|2013-08-07 10:30,7,86.275,86.5,86.275,86.425,571
20131001|2013-08-07 11:00,7,86.4,86.45,85.825,85.875,1755
20131001|2013-08-07 11:30,7,85.875,85.925,85.35,85.5,2189
20131001|2013-08-07 12:00,7,85.5,85.5,84.925,84.925,2125
20131001|2013-08-07 12:30,7,84.9,85.1,84.825,85.025,3065
20131001|2013-08-07 13:00,7,85.025,85.2,84.975,85.15,777
20131001|2013-08-07 13:30,7,85.175,85.325,85.15,85.325,124
20131001|2013-08-07 14:00,7,85.35,85.375,85.25,85.3,58
20131001|2013-08-07 14:30,7,85.3,85.375,85.1,85.225,56
20131001|2013-08-07 15:00,7,85.25,85.6,85.25,85.5,361
20131001|2013-08-07 15:30,7,85.5,85.75,85.45,85.725,449
20131001|2013-08-07 17:00,8,85.7,85.75,85.475,85.55,137
20131001|2013-08-07 17:30,8,85.55,85.775,85.525,85.6,56
20131001|2013-08-07 18:00,8,85.6,85.6,85.5,85.525,30
20131001|2013-08-07 18:30,8,85.6,85.725,85.6,85.725,29
20131001|2013-08-07 19:00,8,85.675,85.75,85.65,85.65,20
20131001|2013-08-07 19:30,8,85.725,85.725,85.6,85.625,17
20131001|2013-08-07 20:00,8,85.575,85.6,85.525,85.6,9
20131001|2013-08-07 20:30,8,85.575,85.6,85.575,85.6,4
20131001|2013-08-07 21:00,8,85.625,85.65,85.6,85.6,18
20131001|2013-08-07 22:00,8,85.6,85.6,85.6,85.6,1
20131001|2013-08-07 22:30,8,85.6,85.625,85.6,85.625,3
20131001|2013-08-07 23:30,8,85.65,85.65,85.575,85.575,2
20131001|2013-08-08 00:00,8,85.575,85.575,85.575,85.575,4
20131001|2013-08-08 00:30,8,85.65,85.65,85.65,85.65,9
20131001|2013-08-08 01:00,8,85.575,85.575,85.575,85.575,1
20131001|2013-08-08 01:30,8,85.575,85.575,85.575,85.575,1
20131001|2013-08-08 02:00,8,85.575,85.575,85.55,85.575,9
20131001|2013-08-08 02:30,8,85.575,85.575,85.55,85.575,27
20131001|2013-08-08 03:00,8,85.55,85.65,85.55,85.65,30
20131001|2013-08-08 03:30,8,85.65,85.65,85.575,85.575,7
20131001|2013-08-08 04:00,8,85.65,85.65,85.525,85.525,15
20131001|2013-08-08 05:00,8,85.65,85.675,85.55,85.675,25
20131001|2013-08-08 05:30,8,85.65,85.75,85.65,85.75,13
20131001|2013-08-08 06:00,8,85.775,85.775,85.675,85.725,34
20131001|2013-08-08 06:30,8,85.725,85.8,85.7,85.75,51
20131001|2013-08-08 07:00,8,85.775,85.8,85.55,85.55,91
20131001|2013-08-08 07:30,8,85.6,85.7,85.6,85.675,89
20131001|2013-08-08 08:00,8,85.675,85.75,85.425,85.45,255
20131001|2013-08-08 08:30,8,85.475,85.65,85.425,85.6,413
20131001|2013-08-08 09:00,8,85.6,85.85,85.475,85.6,1810
20131001|2013-08-08 09:30,8,85.625,85.65,84.975,85.2,2426
20131001|2013-08-08 10:00,8,85.2,85.325,85.15,85.325,585
20131001|2013-08-08 10:30,8,85.325,85.4,85.075,85.2,984
20131001|2013-08-08 11:00,8,85.2,85.325,85.075,85.25,687
20131001|2013-08-08 11:30,8,85.25,85.35,85.25,85.325,352
20131001|2013-08-08 12:00,8,85.35,85.35,85.25,85.275,255
20131001|2013-08-08 12:30,8,85.275,85.425,85.225,85.35,1300
20131001|2013-08-08 13:00,8,85.3,85.35,85.225,85.25,523
20131001|2013-08-08 13:30,8,85.25,85.3,85.2,85.2,81
20131001|2013-08-08 14:00,8,85.2,85.225,85.2,85.225,9
20131001|2013-08-08 14:30,8,85.225,85.25,85.175,85.2,28
20131001|2013-08-08 15:00,8,85.2,85.225,85.025,85.025,143
20131001|2013-08-08 15:30,8,85.025,85.15,84.9,85.125,113
20131001|2013-08-08 17:00,9,84.95,85.15,84.825,84.875,42
20131001|2013-08-08 17:30,9,84.875,84.9,84.725,84.9,78
20131001|2013-08-08 18:00,9,84.85,84.875,84.65,84.875,80
20131001|2013-08-08 18:30,9,84.775,84.875,84.75,84.8,12
20131001|2013-08-08 19:00,9,84.8,84.85,84.8,84.85,7
20131001|2013-08-08 19:30,9,84.85,84.85,84.8,84.825,21
20131001|2013-08-08 20:00,9,84.825,84.825,84.675,84.725,20
20131001|2013-08-08 20:30,9,84.8,84.8,84.75,84.8,7
20131001|2013-08-08 21:00,9,84.825,84.825,84.75,84.75,3
20131001|2013-08-08 21:30,9,84.775,84.9,84.7,84.875,22
20131001|2013-08-08 22:00,9,84.775,84.85,84.75,84.75,6
20131001|2013-08-08 22:30,9,84.775,84.775,84.775,84.775,1
20131001|2013-08-08 23:30,9,84.7,84.825,84.7,84.825,5
20131001|2013-08-09 00:30,9,84.825,84.825,84.825,84.825,1
20131001|2013-08-09 01:00,9,84.825,84.825,84.825,84.825,1
20131001|2013-08-09 02:00,9,84.8,84.8,84.725,84.725,8
20131001|2013-08-09 02:30,9,84.825,84.85,84.8,84.825,13
20131001|2013-08-09 03:00,9,84.85,84.85,84.85,84.85,2
20131001|2013-08-09 03:30,9,84.85,84.85,84.85,84.85,2
20131001|2013-08-09 04:00,9,84.825,84.825,84.8,84.8,3
20131001|2013-08-09 04:30,9,84.875,84.875,84.825,84.825,12
20131001|2013-08-09 05:00,9,84.875,84.9,84.775,84.775,8
20131001|2013-08-09 05:30,9,84.9,84.9,84.775,84.825,6
20131001|2013-08-09 06:00,9,84.9,84.9,84.825,84.825,7
20131001|2013-08-09 06:30,9,84.9,84.925,84.875,84.9,9
20131001|2013-08-09 07:00,9,84.825,84.925,84.825,84.9,33
20131001|2013-08-09 07:30,9,84.925,84.95,84.825,84.85,123
20131001|2013-08-09 08:00,9,84.85,84.95,84.825,84.85,87
20131001|2013-08-09 08:30,9,84.825,85.05,84.725,84.725,461
20131001|2013-08-09 09:00,9,84.75,85,84.6,84.775,1261
20131001|2013-08-09 09:30,9,84.825,84.825,84.575,84.725,655
20131001|2013-08-09 10:00,9,84.7,84.95,84.675,84.875,681
20131001|2013-08-09 10:30,9,84.875,85,84.8,84.925,706
20131001|2013-08-09 11:00,9,84.925,85.125,84.875,84.875,707
20131001|2013-08-09 11:30,9,84.875,85.025,84.875,84.9,242
20131001|2013-08-09 12:00,9,84.925,84.95,84.65,84.7,637
20131001|2013-08-09 12:30,9,84.7,85.075,84.7,85,1529
20131001|2013-08-09 13:00,9,85.025,85.15,85,85.1,485
20131001|2013-08-09 13:30,9,85.1,85.175,85.1,85.15,150
20131001|2013-08-12 09:00,12,85.075,86.025,84.9,85.95,3543
20131001|2013-08-12 09:30,12,85.975,86.575,85.9,86.275,3118
20131001|2013-08-12 10:00,12,86.275,86.45,85.975,86,1338
20131001|2013-08-12 10:30,12,86,86.35,86,86.2,586
20131001|2013-08-12 11:00,12,86.175,86.25,86,86.15,596
20131001|2013-08-12 11:30,12,86.175,86.225,86.05,86.175,366
20131001|2013-08-12 12:00,12,86.175,86.3,86.075,86.275,548
20131001|2013-08-12 12:30,12,86.275,86.35,86.125,86.275,1182
20131001|2013-08-12 13:00,12,86.275,86.4,86.2,86.375,426
20131001|2013-08-12 13:30,12,86.375,86.4,86.275,86.325,109
20131001|2013-08-12 14:00,12,86.375,86.375,86.225,86.275,38
20131001|2013-08-12 14:30,12,86.25,86.25,86,86.05,150
20131001|2013-08-12 15:00,12,86.05,86.05,85.95,86,165
20131001|2013-08-12 15:30,12,86,86.2,85.95,86.2,141
20131001|2013-08-12 17:00,13,86.225,86.25,86.125,86.2,117
20131001|2013-08-12 17:30,13,86.225,86.35,86.225,86.25,40
20131001|2013-08-12 18:00,13,86.225,86.25,86.225,86.25,4
20131001|2013-08-12 18:30,13,86.225,86.25,86.1,86.25,57
20131001|2013-08-12 19:00,13,86.175,86.25,86.125,86.2,52
20131001|2013-08-12 19:30,13,86.2,86.225,86.15,86.15,48
20131001|2013-08-12 20:00,13,86.175,86.2,86.15,86.15,56
20131001|2013-08-12 20:30,13,86.175,86.225,86.175,86.2,15
20131001|2013-08-12 21:00,13,86.1,86.1,86.05,86.05,19
20131001|2013-08-12 21:30,13,86.025,86.125,86.025,86.075,5
20131001|2013-08-12 22:00,13,86.125,86.125,86.125,86.125,4
20131001|2013-08-12 22:30,13,86.125,86.125,86.125,86.125,5
20131001|2013-08-12 23:00,13,86.125,86.2,86.125,86.2,11
20131001|2013-08-12 23:30,13,86.2,86.2,86.2,86.2,1
20131001|2013-08-13 00:00,13,86.2,86.2,86.2,86.2,3
20131001|2013-08-13 00:30,13,86.2,86.2,86.175,86.2,29
20131001|2013-08-13 01:00,13,86.2,86.2,86.2,86.2,57
20131001|2013-08-13 01:30,13,86.15,86.15,86.15,86.15,5
20131001|2013-08-13 02:00,13,86.15,86.15,86.15,86.15,4
20131001|2013-08-13 02:30,13,86.25,86.25,86.175,86.175,6
20131001|2013-08-13 03:00,13,86.25,86.25,86.25,86.25,2
20131001|2013-08-13 03:30,13,86.275,86.275,86.2,86.2,11
20131001|2013-08-13 04:30,13,86.275,86.35,86.275,86.35,8
20131001|2013-08-13 05:00,13,86.275,86.4,86.275,86.35,37
20131001|2013-08-13 05:30,13,86.35,86.35,86.325,86.325,7
20131001|2013-08-13 06:00,13,86.325,86.4,86.25,86.3,71
20131001|2013-08-13 06:30,13,86.25,86.275,86.2,86.25,25
20131001|2013-08-13 07:00,13,86.25,86.375,86.25,86.3,10
20131001|2013-08-13 07:30,13,86.3,86.4,86.275,86.325,40
20131001|2013-08-13 08:00,13,86.35,86.5,86.3,86.475,300
20131001|2013-08-13 08:30,13,86.5,86.5,86.3,86.4,423
20131001|2013-08-13 09:00,13,86.325,86.4,86.075,86.125,1853
20131001|2013-08-13 09:30,13,86.15,86.45,86.125,86.35,1420
20131001|2013-08-13 10:00,13,86.35,86.45,86.275,86.4,651
20131001|2013-08-13 10:30,13,86.35,86.425,86.175,86.275,815
20131001|2013-08-13 11:00,13,86.25,86.4,86.225,86.325,400
20131001|2013-08-13 11:30,13,86.35,86.5,86.275,86.475,873
20131001|2013-08-13 12:00,13,86.5,86.525,86.425,86.475,699
20131001|2013-08-13 12:30,13,86.475,86.6,86.4,86.575,1541
20131001|2013-08-13 13:00,13,86.575,86.6,86.5,86.6,606
20131001|2013-08-13 13:30,13,86.6,86.6,86.525,86.55,52
20131001|2013-08-13 14:00,13,86.55,86.55,86.45,86.45,54
20131001|2013-08-13 14:30,13,86.475,86.7,86.475,86.675,158
20131001|2013-08-13 15:00,13,86.7,86.875,86.625,86.825,183
20131001|2013-08-13 15:30,13,86.85,86.875,86.75,86.8,117
20131001|2013-08-13 17:00,14,86.75,86.875,86.75,86.8,91
20131001|2013-08-13 17:30,14,86.85,86.85,86.825,86.825,2
20131001|2013-08-13 18:00,14,86.85,86.875,86.825,86.825,8
20131001|2013-08-13 18:30,14,86.85,86.85,86.8,86.85,10
20131001|2013-08-13 19:00,14,86.85,86.875,86.825,86.875,5
20131001|2013-08-13 19:30,14,86.875,86.875,86.875,86.875,6
20131001|2013-08-13 20:00,14,86.875,86.875,86.875,86.875,1
20131001|2013-08-13 20:30,14,86.85,86.875,86.825,86.875,6
20131001|2013-08-13 21:00,14,86.875,86.875,86.875,86.875,1
20131001|2013-08-13 22:00,14,86.85,86.85,86.85,86.85,1
20131001|2013-08-13 22:30,14,86.825,86.85,86.825,86.85,4
20131001|2013-08-13 23:00,14,86.825,86.875,86.825,86.85,34
20131001|2013-08-13 23:30,14,86.85,86.875,86.85,86.875,10
20131001|2013-08-14 00:00,14,86.875,86.875,86.875,86.875,1
20131001|2013-08-14 01:00,14,86.875,86.875,86.875,86.875,2
20131001|2013-08-14 01:30,14,86.875,86.925,86.875,86.925,51
20131001|2013-08-14 02:00,14,86.925,86.925,86.925,86.925,9
20131001|2013-08-14 02:30,14,86.925,86.925,86.925,86.925,1
20131001|2013-08-14 03:00,14,86.9,86.925,86.9,86.9,12
20131001|2013-08-14 03:30,14,86.9,86.9,86.9,86.9,3
20131001|2013-08-14 04:00,14,86.925,86.925,86.9,86.925,41
20131001|2013-08-14 04:30,14,86.925,86.925,86.875,86.925,15
20131001|2013-08-14 05:00,14,86.925,86.95,86.9,86.925,62
20131001|2013-08-14 05:30,14,86.975,86.975,86.9,86.9,9
20131001|2013-08-14 06:00,14,86.9,86.925,86.875,86.875,12
20131001|2013-08-14 06:30,14,86.925,86.925,86.875,86.875,21
20131001|2013-08-14 07:00,14,86.925,87.375,86.85,87.1,952
20131001|2013-08-14 07:30,14,87.15,87.55,87.125,87.45,583
20131001|2013-08-14 08:00,14,87.475,87.95,87.475,87.7,1041
20131001|2013-08-14 08:30,14,87.725,87.8,87.4,87.6,784
20131001|2013-08-14 09:00,14,87.6,87.925,87.5,87.65,2933
20131001|2013-08-14 09:30,14,87.675,87.775,87.55,87.65,1727
20131001|2013-08-14 10:00,14,87.625,87.825,87.6,87.675,1280
20131001|2013-08-14 10:30,14,87.675,87.75,87.525,87.675,938
20131001|2013-08-14 11:00,14,87.675,87.9,87.65,87.875,831
20131001|2013-08-14 11:30,14,87.875,87.9,87.825,87.875,681
20131001|2013-08-14 12:00,14,87.85,87.9,87.85,87.85,945
20131001|2013-08-14 12:30,14,87.875,88.325,87.875,88.2,4054
20131001|2013-08-14 13:00,14,88.2,88.25,88.1,88.2,605
20131001|2013-08-14 13:30,14,88.2,88.325,88.175,88.3,209
20131001|2013-08-14 14:00,14,88.325,88.375,88.175,88.2,159
20131001|2013-08-14 14:30,14,88.2,88.3,88.175,88.175,116
20131001|2013-08-14 15:00,14,88.175,88.275,88.1,88.1,181
20131001|2013-08-14 15:30,14,88.15,88.225,88.075,88.15,128
20131001|2013-08-14 17:00,15,88.225,88.25,88.05,88.05,62
20131001|2013-08-14 17:30,15,88.05,88.05,88.025,88.05,60
20131001|2013-08-14 18:00,15,88.025,88.1,88.025,88.1,11
20131001|2013-08-14 18:30,15,88.125,88.15,88.125,88.15,13
20131001|2013-08-14 19:00,15,88.15,88.15,88.15,88.15,3
20131001|2013-08-14 19:30,15,88.15,88.175,88.05,88.05,9
20131001|2013-08-14 20:00,15,88.1,88.225,88.1,88.225,27
20131001|2013-08-14 20:30,15,88.125,88.15,88.125,88.15,3
20131001|2013-08-14 21:00,15,88.175,88.25,88.175,88.25,6
20131001|2013-08-14 21:30,15,88.225,88.3,88.225,88.3,72
20131001|2013-08-14 22:00,15,88.275,88.275,88.275,88.275,1
20131001|2013-08-14 22:30,15,88.3,88.3,88.3,88.3,1
20131001|2013-08-14 23:00,15,88.3,88.3,88.25,88.25,2
20131001|2013-08-14 23:30,15,88.3,88.3,88.25,88.25,2
20131001|2013-08-15 01:00,15,88.275,88.275,88.275,88.275,1
20131001|2013-08-15 02:00,15,88.3,88.3,88.275,88.275,5
20131001|2013-08-15 02:30,15,88.275,88.275,88.25,88.25,4
20131001|2013-08-15 03:00,15,88.275,88.275,88.25,88.275,12
20131001|2013-08-15 03:30,15,88.3,88.35,88.3,88.35,92
20131001|2013-08-15 04:00,15,88.35,88.35,88.3,88.3,21
20131001|2013-08-15 05:00,15,88.325,88.35,88.325,88.325,10
20131001|2013-08-15 05:30,15,88.35,88.35,88.35,88.35,21
20131001|2013-08-15 06:00,15,88.35,88.35,88.25,88.25,22
20131001|2013-08-15 06:30,15,88.2,88.2,88.1,88.15,28
20131001|2013-08-15 07:00,15,88.125,88.2,88.075,88.125,48
20131001|2013-08-15 07:30,15,88.075,88.175,87.6,87.65,372
20131001|2013-08-15 08:00,15,87.6,87.8,87.6,87.75,222
20131001|2013-08-15 08:30,15,87.75,87.825,87.65,87.7,532
20131001|2013-08-15 09:00,15,87.675,87.8,87.525,87.75,2811
20131001|2013-08-15 09:30,15,87.75,87.875,87.125,87.25,2755
20131001|2013-08-15 10:00,15,87.25,87.45,87.15,87.175,1289
20131001|2013-08-15 10:30,15,87.175,87.375,87.15,87.25,993
20131001|2013-08-15 11:00,15,87.25,87.325,86.9,87.225,2014
20131001|2013-08-15 11:30,15,87.225,87.225,86.975,86.975,540
20131001|2013-08-15 12:00,15,87,87.05,86.8,86.875,1109
20131001|2013-08-15 12:30,15,86.85,87.375,86.85,87.375,1349
20131001|2013-08-15 13:00,15,87.35,87.5,87.35,87.425,523
20131001|2013-08-15 13:30,15,87.45,87.5,87.3,87.3,68
20131001|2013-08-15 14:00,15,87.375,87.425,87.35,87.425,17
20131001|2013-08-15 14:30,15,87.375,87.425,87.35,87.35,97
20131001|2013-08-15 15:00,15,87.375,87.45,87.325,87.45,44
20131001|2013-08-15 15:30,15,87.45,87.5,87.425,87.425,73
20131001|2013-08-15 17:00,16,87.375,87.375,87.3,87.3,18
20131001|2013-08-15 18:00,16,87.325,87.375,87.275,87.375,22
20131001|2013-08-15 18:30,16,87.4,87.4,87.4,87.4,6
20131001|2013-08-15 19:00,16,87.45,87.45,87.45,87.45,4
20131001|2013-08-15 19:30,16,87.375,87.375,87.375,87.375,1
20131001|2013-08-15 20:00,16,87.375,87.4,87.375,87.4,2
20131001|2013-08-15 20:30,16,87.425,87.45,87.425,87.425,4
20131001|2013-08-15 21:00,16,87.425,87.425,87.425,87.425,1
20131001|2013-08-15 21:30,16,87.425,87.425,87.425,87.425,1
20131001|2013-08-15 22:00,16,87.45,87.5,87.45,87.5,20
20131001|2013-08-15 22:30,16,87.525,87.525,87.525,87.525,22
20131001|2013-08-15 23:00,16,87.5,87.5,87.5,87.5,3
20131001|2013-08-15 23:30,16,87.5,87.5,87.5,87.5,5
20131001|2013-08-16 00:00,16,87.575,87.575,87.575,87.575,3
20131001|2013-08-16 01:30,16,87.575,87.575,87.575,87.575,1
20131001|2013-08-16 02:30,16,87.55,87.55,87.5,87.5,11
20131001|2013-08-16 03:00,16,87.55,87.6,87.525,87.6,4
20131001|2013-08-16 03:30,16,87.575,87.625,87.575,87.6,8
20131001|2013-08-16 04:00,16,87.525,87.525,87.525,87.525,1
20131001|2013-08-16 04:30,16,87.6,87.625,87.5,87.5,5
20131001|2013-08-16 05:00,16,87.5,87.575,87.475,87.475,4
20131001|2013-08-16 05:30,16,87.475,87.475,87.475,87.475,2
20131001|2013-08-16 06:00,16,87.475,87.5,87.45,87.45,27
20131001|2013-08-16 06:30,16,87.425,87.425,87.35,87.375,30
20131001|2013-08-16 07:00,16,87.425,87.425,87.35,87.375,11
20131001|2013-08-16 07:30,16,87.4,87.4,87.175,87.175,422
20131001|2013-08-16 08:00,16,87.2,87.4,87.2,87.375,284
20131001|2013-08-16 08:30,16,87.4,87.475,87.25,87.3,238
20131001|2013-08-16 09:00,16,87.3,87.55,87.225,87.425,1593
20131001|2013-08-16 09:30,16,87.425,87.425,86.875,86.95,2484
20131001|2013-08-16 10:00,16,86.95,87.125,86.875,86.975,813
20131001|2013-08-16 10:30,16,86.975,87.025,86.95,86.975,308
20131001|2013-08-16 11:00,16,86.975,87.15,86.95,87.075,364
20131001|2013-08-16 11:30,16,87.1,87.15,86.9,86.9,470
20131001|2013-08-16 12:00,16,86.9,86.95,86.675,86.8,1335
20131001|2013-08-16 12:30,16,86.8,86.95,86.575,86.875,1806
20131001|2013-08-16 13:00,16,86.9,86.925,86.7,86.7,657
20131001|2013-08-16 13:30,16,86.675,86.7,86.625,86.625,89
20131001|2013-08-19 09:00,19,86.725,86.725,86.2,86.45,1830
20131001|2013-08-19 09:30,19,86.45,86.55,86.35,86.5,761
20131001|2013-08-19 10:00,19,86.5,86.625,86.4,86.525,771
20131001|2013-08-19 10:30,19,86.525,86.575,86.45,86.45,440
20131001|2013-08-19 11:00,19,86.45,86.575,86.375,86.425,383
20131001|2013-08-19 11:30,19,86.425,86.5,86.35,86.35,382
20131001|2013-08-19 12:00,19,86.35,86.375,86.275,86.325,565
20131001|2013-08-19 12:30,19,86.325,86.6,86.225,86.55,1913
20131001|2013-08-19 13:00,19,86.525,86.675,86.5,86.675,524
20131001|2013-08-19 13:30,19,86.675,86.825,86.675,86.825,48
20131001|2013-08-19 14:00,19,86.8,86.8,86.75,86.75,10
20131001|2013-08-19 14:30,19,86.8,86.825,86.5,86.65,89
20131001|2013-08-19 15:00,19,86.575,86.6,86.55,86.55,53
20131001|2013-08-19 15:30,19,86.55,86.575,86.4,86.55,77
20131001|2013-08-19 17:00,20,86.475,86.7,86.475,86.65,110
20131001|2013-08-19 17:30,20,86.6,86.625,86.6,86.625,11
20131001|2013-08-19 18:00,20,86.65,86.675,86.55,86.625,17
20131001|2013-08-19 18:30,20,86.6,86.6,86.45,86.475,33
20131001|2013-08-19 19:00,20,86.475,86.525,86.35,86.35,66
20131001|2013-08-19 19:30,20,86.45,86.45,86.45,86.45,1
20131001|2013-08-19 20:00,20,86.4,86.525,86.375,86.375,12
20131001|2013-08-19 20:30,20,86.375,86.375,86.375,86.375,1
20131001|2013-08-19 21:00,20,86.475,86.475,86.475,86.475,1
20131001|2013-08-19 21:30,20,86.4,86.4,86.35,86.35,3
20131001|2013-08-19 22:00,20,86.35,86.35,86.35,86.35,3
20131001|2013-08-19 22:30,20,86.4,86.4,86.4,86.4,1
20131001|2013-08-19 23:30,20,86.35,86.35,86.35,86.35,2
20131001|2013-08-20 00:00,20,86.375,86.425,86.35,86.425,4
20131001|2013-08-20 01:30,20,86.425,86.425,86.375,86.375,2
20131001|2013-08-20 02:00,20,86.375,86.45,86.35,86.375,21
20131001|2013-08-20 02:30,20,86.375,86.4,86.375,86.4,8
20131001|2013-08-20 03:00,20,86.4,86.5,86.4,86.45,32
20131001|2013-08-20 03:30,20,86.45,86.475,86.45,86.475,5
20131001|2013-08-20 04:00,20,86.45,86.5,86.45,86.5,10
20131001|2013-08-20 05:00,20,86.45,86.45,86.45,86.45,2
20131001|2013-08-20 05:30,20,86.475,86.475,86.475,86.475,2
20131001|2013-08-20 06:00,20,86.45,86.45,86.375,86.45,18
20131001|2013-08-20 06:30,20,86.375,86.45,86.275,86.275,72
20131001|2013-08-20 07:00,20,86.3,86.375,86.275,86.3,59
20131001|2013-08-20 07:30,20,86.275,86.425,86.275,86.4,152
20131001|2013-08-20 08:00,20,86.45,86.675,86.3,86.625,134
20131001|2013-08-20 08:30,20,86.65,86.9,86.475,86.75,675
20131001|2013-08-20 09:00,20,86.725,87.125,86.725,86.95,2258
20131001|2013-08-20 09:30,20,86.95,86.95,86.8,86.9,587
20131001|2013-08-20 10:00,20,86.9,86.95,86.725,86.825,584
20131001|2013-08-20 10:30,20,86.825,86.9,86.725,86.725,238
20131001|2013-08-20 11:00,20,86.725,86.925,86.7,86.825,353
20131001|2013-08-20 11:30,20,86.8,86.95,86.8,86.9,466
20131001|2013-08-20 12:00,20,86.9,86.95,86.825,86.825,253
20131001|2013-08-20 12:30,20,86.825,87,86.825,86.95,951
20131001|2013-08-20 13:00,20,86.975,86.975,86.85,86.9,318
20131001|2013-08-20 13:30,20,86.9,86.95,86.825,86.875,86
20131001|2013-08-20 14:00,20,86.9,86.9,86.9,86.9,9
20131001|2013-08-20 14:30,20,86.875,86.925,86.875,86.925,9
20131001|2013-08-20 15:00,20,86.875,86.925,86.825,86.875,48
20131001|2013-08-20 15:30,20,86.85,86.9,86.85,86.9,51
20131001|2013-08-20 17:00,21,86.85,86.9,86.825,86.9,46
20131001|2013-08-20 17:30,21,86.95,86.95,86.9,86.9,3
20131001|2013-08-20 19:00,21,86.85,86.85,86.85,86.85,5
20131001|2013-08-20 19:30,21,86.85,86.875,86.85,86.875,21
20131001|2013-08-20 20:00,21,86.875,86.875,86.85,86.85,4
20131001|2013-08-20 20:30,21,86.9,86.9,86.9,86.9,2
20131001|2013-08-20 21:00,21,86.9,86.9,86.85,86.9,5
20131001|2013-08-20 21:30,21,86.85,86.85,86.85,86.85,6
20131001|2013-08-20 22:00,21,86.85,86.85,86.825,86.825,14
20131001|2013-08-20 22:30,21,86.825,86.85,86.825,86.825,33
20131001|2013-08-21 00:00,21,86.825,86.825,86.825,86.825,1
20131001|2013-08-21 00:30,21,86.8,86.825,86.8,86.825,3
20131001|2013-08-21 02:00,21,86.85,86.875,86.85,86.875,10
20131001|2013-08-21 02:30,21,86.85,86.85,86.85,86.85,1
20131001|2013-08-21 03:00,21,86.85,86.85,86.85,86.85,7
20131001|2013-08-21 04:00,21,86.85,86.85,86.85,86.85,2
20131001|2013-08-21 04:30,21,86.85,86.875,86.85,86.85,7
20131001|2013-08-21 05:00,21,86.85,86.875,86.85,86.85,5
20131001|2013-08-21 05:30,21,86.875,86.875,86.8,86.8,4
20131001|2013-08-21 06:30,21,86.8,86.825,86.8,86.825,19
20131001|2013-08-21 07:00,21,86.8,86.825,86.775,86.775,49
20131001|2013-08-21 07:30,21,86.8,86.8,86.475,86.6,236
20131001|2013-08-21 08:00,21,86.575,86.65,86.45,86.45,220
20131001|2013-08-21 08:30,21,86.425,86.525,86.25,86.475,598
20131001|2013-08-21 09:00,21,86.5,86.525,86.075,86.1,2199
20131001|2013-08-21 09:30,21,86.1,86.225,85.775,85.8,2131
20131001|2013-08-21 10:00,21,85.775,85.875,85.525,85.625,2267
20131001|2013-08-21 10:30,21,85.6,85.7,85.575,85.575,397
20131001|2013-08-21 11:00,21,85.6,85.875,85.6,85.775,822
20131001|2013-08-21 11:30,21,85.75,85.9,85.725,85.9,546
20131001|2013-08-21 12:00,21,85.9,85.9,85.725,85.875,430
20131001|2013-08-21 12:30,21,85.875,85.925,85.75,85.825,1660
20131001|2013-08-21 13:00,21,85.85,85.925,85.8,85.9,390
20131001|2013-08-21 13:30,21,85.9,86.025,85.875,85.95,131
20131001|2013-08-21 14:00,21,85.925,86.175,85.925,86.1,187
20131001|2013-08-21 14:30,21,86,86.05,85.9,85.9,53
20131001|2013-08-21 15:00,21,85.925,85.925,85.725,85.725,296
20131001|2013-08-21 15:30,21,85.725,85.75,85.65,85.75,53
20131001|2013-08-21 17:00,22,85.7,85.75,85.5,85.525,82
20131001|2013-08-21 17:30,22,85.5,85.525,85.5,85.525,26
20131001|2013-08-21 18:00,22,85.5,85.55,85.5,85.5,37
20131001|2013-08-21 18:30,22,85.5,85.5,85.425,85.5,95
20131001|2013-08-21 19:00,22,85.475,85.475,85.45,85.45,31
20131001|2013-08-21 19:30,22,85.475,85.475,85.475,85.475,6
20131001|2013-08-21 20:00,22,85.45,85.45,85.25,85.45,247
20131001|2013-08-21 20:30,22,85.425,85.425,85.425,85.425,3
20131001|2013-08-21 21:00,22,85.45,85.475,85.425,85.475,26
20131001|2013-08-21 21:30,22,85.475,85.475,85.475,85.475,1
20131001|2013-08-21 22:00,22,85.425,85.45,85.425,85.45,6
20131001|2013-08-21 23:00,22,85.425,85.425,85.425,85.425,2
20131001|2013-08-21 23:30,22,85.425,85.45,85.425,85.425,10
20131001|2013-08-22 01:00,22,85.45,85.45,85.425,85.425,3
20131001|2013-08-22 02:00,22,85.45,85.45,85.45,85.45,1
20131001|2013-08-22 02:30,22,85.45,85.45,85.45,85.45,2
20131001|2013-08-22 03:00,22,85.45,85.45,85.45,85.45,2
20131001|2013-08-22 03:30,22,85.425,85.425,85.425,85.425,12
20131001|2013-08-22 04:00,22,85.425,85.425,85.425,85.425,4
20131001|2013-08-22 04:30,22,85.4,85.4,85.125,85.125,157
20131001|2013-08-22 05:00,22,85.125,85.25,85.125,85.25,15
20131001|2013-08-22 05:30,22,85.275,85.3,85.25,85.25,9
20131001|2013-08-22 06:00,22,85.3,85.325,85.225,85.325,28
20131001|2013-08-22 06:30,22,85.325,85.375,85.275,85.375,34
20131001|2013-08-22 07:00,22,85.325,85.375,85.225,85.275,65
20131001|2013-08-22 07:30,22,85.275,85.3,85.25,85.275,57
20131001|2013-08-22 08:00,22,85.25,85.3,84.975,85.05,593
20131001|2013-08-22 08:30,22,85.025,85.25,85,85.2,217
20131001|2013-08-22 09:00,22,85.225,85.25,85.025,85.075,1240
20131001|2013-08-22 09:30,22,85.075,85.175,85.05,85.15,691
20131001|2013-08-22 10:00,22,85.175,85.225,84.975,85.025,1126
20131001|2013-08-22 10:30,22,85.025,85.125,85,85.025,527
20131001|2013-08-22 11:00,22,85.025,85.025,84.775,84.8,2542
20131001|2013-08-22 11:30,22,84.775,84.875,84.75,84.75,1523
20131001|2013-08-22 12:00,22,84.75,84.775,84.5,84.625,2802
20131001|2013-08-22 12:30,22,84.6,84.675,84.275,84.4,3085
20131001|2013-08-22 13:00,22,84.425,84.525,84.375,84.375,701
20131001|2013-08-22 13:30,22,84.4,84.45,84.375,84.45,207
20131001|2013-08-22 14:00,22,84.45,84.475,84.325,84.4,153
20131001|2013-08-22 14:30,22,84.35,84.475,84.3,84.475,150
20131001|2013-08-22 15:00,22,84.45,84.5,84.325,84.5,103
20131001|2013-08-22 15:30,22,84.5,84.6,84.45,84.525,118
20131001|2013-08-22 17:00,23,84.5,84.6,84.5,84.55,32
20131001|2013-08-22 17:30,23,84.55,84.6,84.525,84.6,18
20131001|2013-08-22 18:00,23,84.6,84.6,84.525,84.525,12
20131001|2013-08-22 18:30,23,84.525,84.525,84.525,84.525,1
20131001|2013-08-22 19:00,23,84.525,84.525,84.475,84.475,11
20131001|2013-08-22 19:30,23,84.45,84.5,84.45,84.5,9
20131001|2013-08-22 20:00,23,84.5,84.525,84.5,84.525,12
20131001|2013-08-22 20:30,23,84.525,84.525,84.525,84.525,1
20131001|2013-08-22 21:30,23,84.475,84.5,84.475,84.475,5
20131001|2013-08-22 22:00,23,84.45,84.45,84.45,84.45,2
20131001|2013-08-22 22:30,23,84.425,84.425,84.4,84.4,16
20131001|2013-08-22 23:00,23,84.425,84.425,84.4,84.4,2
20131001|2013-08-22 23:30,23,84.475,84.475,84.475,84.475,1
20131001|2013-08-23 00:00,23,84.425,84.425,84.425,84.425,2
20131001|2013-08-23 00:30,23,84.425,84.45,84.425,84.45,2
20131001|2013-08-23 01:00,23,84.475,84.475,84.475,84.475,2
20131001|2013-08-23 01:30,23,84.45,84.45,84.425,84.425,21
20131001|2013-08-23 02:00,23,84.4,84.4,84.375,84.375,13
20131001|2013-08-23 02:30,23,84.4,84.4,84.375,84.375,7
20131001|2013-08-23 03:00,23,84.375,84.375,84.35,84.35,19
20131001|2013-08-23 03:30,23,84.35,84.55,84.325,84.55,35
20131001|2013-08-23 04:00,23,84.525,84.575,84.45,84.475,30
20131001|2013-08-23 05:00,23,84.575,84.575,84.375,84.425,14
20131001|2013-08-23 06:00,23,84.4,84.4,84.35,84.35,4
20131001|2013-08-23 06:30,23,84.4,84.425,84.35,84.425,30
20131001|2013-08-23 07:00,23,84.425,84.45,84.3,84.3,86
20131001|2013-08-23 07:30,23,84.3,84.55,84.3,84.475,83
20131001|2013-08-23 08:00,23,84.45,84.525,84.375,84.5,36
20131001|2013-08-23 08:30,23,84.5,84.775,84.5,84.725,611
20131001|2013-08-23 09:00,23,84.75,84.75,83.8,84.325,3721
20131001|2013-08-23 09:30,23,84.325,84.925,84.3,84.7,2570
20131001|2013-08-23 10:00,23,84.675,85.3,84.65,85.025,2144
20131001|2013-08-23 10:30,23,85.025,85.125,84.875,84.95,846
20131001|2013-08-23 11:00,23,85.025,85.05,84.9,84.975,529
20131001|2013-08-23 11:30,23,85,85,84.875,84.9,376
20131001|2013-08-23 12:00,23,84.9,85.25,84.9,85.125,539
20131001|2013-08-23 12:30,23,85.125,85.15,84.975,85.075,1318
20131001|2013-08-23 13:00,23,85.075,85.15,85.075,85.125,354
20131001|2013-08-23 13:30,23,85.125,85.125,85.075,85.075,33
20131001|2013-08-26 09:00,26,85.575,86,85.55,85.875,2724
20131001|2013-08-26 09:30,26,85.85,85.875,85.725,85.8,907
20131001|2013-08-26 10:00,26,85.825,86.025,85.825,86,1138
20131001|2013-08-26 10:30,26,85.975,86.05,85.875,85.975,611
20131001|2013-08-26 11:00,26,86,86,85.825,85.925,483
20131001|2013-08-26 11:30,26,85.925,85.925,85.8,85.825,175
20131001|2013-08-26 12:00,26,85.825,85.875,85.8,85.85,241
20131001|2013-08-26 12:30,26,85.85,86.05,85.8,86.025,1061
20131001|2013-08-26 13:00,26,86.05,86.075,85.95,86.05,822
20131001|2013-08-26 13:30,26,86.05,86.125,86.05,86.05,67
20131001|2013-08-26 14:00,26,86.05,86.1,86.025,86.1,8
20131001|2013-08-26 14:30,26,86.1,86.1,86,86,41
20131001|2013-08-26 15:00,26,86.025,86.025,85.925,85.925,93
20131001|2013-08-26 15:30,26,85.925,85.95,85.875,85.925,77
20131001|2013-08-26 17:00,27,85.875,85.925,85.75,85.8,74
20131001|2013-08-26 17:30,27,85.85,85.9,85.85,85.85,23
20131001|2013-08-26 18:00,27,85.85,85.85,85.825,85.825,6
20131001|2013-08-26 18:30,27,85.85,85.875,85.85,85.875,12
20131001|2013-08-26 19:00,27,85.875,86,85.875,85.95,67
20131001|2013-08-26 19:30,27,85.925,85.925,85.875,85.875,10
20131001|2013-08-26 20:00,27,85.95,85.975,85.8,85.8,13
20131001|2013-08-26 20:30,27,85.825,85.9,85.8,85.9,6
20131001|2013-08-26 21:00,27,85.875,85.875,85.875,85.875,2
20131001|2013-08-26 21:30,27,85.9,85.9,85.9,85.9,5
20131001|2013-08-26 22:00,27,85.95,86,85.9,85.9,46
20131001|2013-08-26 23:00,27,85.9,85.9,85.9,85.9,1
20131001|2013-08-26 23:30,27,85.95,85.95,85.875,85.875,8
20131001|2013-08-27 01:00,27,85.975,85.975,85.975,85.975,2
20131001|2013-08-27 01:30,27,85.95,85.95,85.95,85.95,1
20131001|2013-08-27 02:00,27,85.975,86,85.95,86,7
20131001|2013-08-27 02:30,27,85.975,86.05,85.95,86.05,5
20131001|2013-08-27 03:00,27,85.975,86.05,85.975,86.05,5
20131001|2013-08-27 03:30,27,86.05,86.075,86.05,86.075,7
20131001|2013-08-27 04:00,27,86.05,86.05,86.05,86.05,1
20131001|2013-08-27 04:30,27,86.05,86.075,86.025,86.075,3
20131001|2013-08-27 05:00,27,86.075,86.1,86.05,86.075,38
20131001|2013-08-27 05:30,27,86.075,86.1,86.025,86.025,24
20131001|2013-08-27 06:00,27,86.025,86.025,86.025,86.025,1
20131001|2013-08-27 06:30,27,86.05,86.225,86.05,86.05,97
20131001|2013-08-27 07:00,27,86.075,86.2,86,86,33
20131001|2013-08-27 07:30,27,86,86,85.85,85.925,89
20131001|2013-08-27 08:00,27,85.925,85.95,85.625,85.675,562
20131001|2013-08-27 08:30,27,85.7,85.8,85.675,85.7,211
20131001|2013-08-27 09:00,27,85.7,86,85.65,85.875,1543
20131001|2013-08-27 09:30,27,85.875,86.225,85.875,86.2,1675
20131001|2013-08-27 10:00,27,86.225,86.425,86.125,86.35,1439
20131001|2013-08-27 10:30,27,86.375,86.85,86.275,86.625,1488
20131001|2013-08-27 11:00,27,86.6,86.7,86.575,86.6,1121
20131001|2013-08-27 11:30,27,86.625,86.625,86.275,86.35,772
20131001|2013-08-27 12:00,27,86.35,86.475,86.3,86.45,334
20131001|2013-08-27 12:30,27,86.45,86.75,86.35,86.6,2160
20131001|2013-08-27 13:00,27,86.6,86.7,86.55,86.675,407
20131001|2013-08-27 13:30,27,86.65,86.65,86.575,86.575,49
20131001|2013-08-27 14:00,27,86.575,86.6,86.575,86.6,37
20131001|2013-08-27 14:30,27,86.575,86.575,86.475,86.475,245
20131001|2013-08-27 15:00,27,86.5,86.525,86.4,86.5,236
20131001|2013-08-27 15:30,27,86.55,86.7,86.5,86.675,46
20131001|2013-08-27 17:00,28,86.575,86.625,86.45,86.575,26
20131001|2013-08-27 17:30,28,86.5,86.525,86.35,86.375,113
20131001|2013-08-27 18:00,28,86.35,86.375,86.35,86.375,3
20131001|2013-08-27 19:00,28,86.35,86.4,86.35,86.4,2
20131001|2013-08-27 19:30,28,86.375,86.4,86.375,86.4,17
20131001|2013-08-27 20:00,28,86.4,86.4,86.35,86.35,3
20131001|2013-08-27 20:30,28,86.425,86.45,86.325,86.325,39
20131001|2013-08-27 21:00,28,86.35,86.375,86.3,86.35,90
20131001|2013-08-27 21:30,28,86.375,86.375,86.35,86.35,4
20131001|2013-08-27 22:00,28,86.3,86.425,86.3,86.4,32
20131001|2013-08-27 22:30,28,86.4,86.4,86.4,86.4,5
20131001|2013-08-27 23:30,28,86.4,86.425,86.4,86.425,17
20131001|2013-08-28 00:00,28,86.35,86.35,86.35,86.35,9
20131001|2013-08-28 01:00,28,86.35,86.35,86.325,86.325,11
20131001|2013-08-28 01:30,28,86.3,86.3,86.3,86.3,1
20131001|2013-08-28 03:00,28,86.375,86.475,86.35,86.475,39
20131001|2013-08-28 04:30,28,86.425,86.425,86.425,86.425,3
20131001|2013-08-28 05:00,28,86.475,86.475,86.4,86.4,6
20131001|2013-08-28 05:30,28,86.35,86.375,86.35,86.375,2
20131001|2013-08-28 06:00,28,86.3,86.3,86.275,86.275,73
20131001|2013-08-28 06:30,28,86.3,86.375,86.275,86.275,18
20131001|2013-08-28 07:00,28,86.275,86.375,86.25,86.375,66
20131001|2013-08-28 07:30,28,86.375,86.375,86.3,86.35,32
20131001|2013-08-28 08:00,28,86.35,86.35,86.2,86.25,167
20131001|2013-08-28 08:30,28,86.25,86.275,86.125,86.25,376
20131001|2013-08-28 09:00,28,86.25,86.4,86.2,86.375,1051
20131001|2013-08-28 09:30,28,86.4,86.4,86.125,86.3,1233
20131001|2013-08-28 10:00,28,86.275,86.4,86.175,86.325,800
20131001|2013-08-28 10:30,28,86.325,86.5,86.325,86.375,621
20131001|2013-08-28 11:00,28,86.375,86.425,86.175,86.25,1002
20131001|2013-08-28 11:30,28,86.25,86.25,86,86.15,912
20131001|2013-08-28 12:00,28,86.15,86.175,86,86.1,474
20131001|2013-08-28 12:30,28,86.1,86.25,86.025,86.075,1178
20131001|2013-08-28 13:00,28,86.05,86.2,86.05,86.1,577
20131001|2013-08-28 13:30,28,86.1,86.1,85.975,86,142
20131001|2013-08-28 14:00,28,85.975,86.05,85.95,86.05,72
20131001|2013-08-28 14:30,28,86.05,86.225,86.05,86.15,174
20131001|2013-08-28 15:00,28,86.075,86.075,85.925,86,152
20131001|2013-08-28 15:30,28,85.95,85.975,85.925,85.95,27
20131001|2013-08-28 17:00,29,85.8,85.85,85.75,85.825,76
20131001|2013-08-28 17:30,29,85.825,85.825,85.825,85.825,4
20131001|2013-08-28 18:00,29,85.8,85.8,85.775,85.775,23
20131001|2013-08-28 18:30,29,85.775,85.775,85.775,85.775,30
20131001|2013-08-28 19:00,29,85.775,85.775,85.775,85.775,1
20131001|2013-08-28 19:30,29,85.8,85.8,85.775,85.8,5
20131001|2013-08-28 20:00,29,85.8,85.8,85.8,85.8,3
20131001|2013-08-28 20:30,29,85.775,85.825,85.775,85.825,16
20131001|2013-08-28 21:00,29,85.85,85.85,85.85,85.85,3
20131001|2013-08-28 21:30,29,85.85,85.85,85.85,85.85,1
20131001|2013-08-28 22:00,29,85.85,85.85,85.775,85.775,4
20131001|2013-08-28 22:30,29,85.8,85.8,85.8,85.8,1
20131001|2013-08-28 23:30,29,85.8,85.8,85.775,85.775,8
20131001|2013-08-29 00:00,29,85.8,85.8,85.8,85.8,1
20131001|2013-08-29 00:30,29,85.775,85.775,85.775,85.775,1
20131001|2013-08-29 01:00,29,85.775,85.775,85.775,85.775,3
20131001|2013-08-29 01:30,29,85.775,85.775,85.775,85.775,9
20131001|2013-08-29 02:00,29,85.8,85.8,85.8,85.8,1
20131001|2013-08-29 02:30,29,85.85,85.85,85.8,85.8,2
20131001|2013-08-29 04:00,29,85.85,85.85,85.85,85.85,2
20131001|2013-08-29 04:30,29,85.875,85.875,85.875,85.875,1
20131001|2013-08-29 05:00,29,85.875,85.875,85.825,85.85,8
20131001|2013-08-29 05:30,29,85.825,85.825,85.825,85.825,3
20131001|2013-08-29 06:00,29,85.8,85.875,85.8,85.875,5
20131001|2013-08-29 06:30,29,85.9,86.025,85.9,86.025,172
20131001|2013-08-29 07:00,29,86.025,86.025,86.025,86.025,3
20131001|2013-08-29 07:30,29,86.025,86.1,86.025,86.05,132
20131001|2013-08-29 08:00,29,86.025,86.1,86.025,86.075,141
20131001|2013-08-29 08:30,29,86.05,86.15,85.95,86.125,391
20131001|2013-08-29 09:00,29,86.1,86.45,86.075,86.35,2002
20131001|2013-08-29 09:30,29,86.35,86.625,86.325,86.55,1598
20131001|2013-08-29 10:00,29,86.55,86.975,86.45,86.95,2533
20131001|2013-08-29 10:30,29,86.95,86.95,86.725,86.8,1023
20131001|2013-08-29 11:00,29,86.8,87.025,86.8,87,1518
20131001|2013-08-29 11:30,29,87,87.225,86.85,87.225,2306
20131001|2013-08-29 12:00,29,87.2,87.275,87.1,87.275,2127
20131001|2013-08-29 12:30,29,87.275,87.425,87.175,87.325,3001
20131001|2013-08-29 13:00,29,87.325,87.35,87.225,87.25,835
20131001|2013-08-29 13:30,29,87.25,87.25,87.175,87.2,109
20131001|2013-08-29 14:00,29,87.2,87.25,87.2,87.2,21
20131001|2013-08-29 14:30,29,87.2,87.225,87.075,87.1,131
20131001|2013-08-29 15:00,29,87.1,87.25,87.075,87.075,46
20131001|2013-08-29 15:30,29,87.125,87.25,87.1,87.25,16
20131001|2013-08-29 17:00,30,87.325,87.375,87.2,87.375,68
20131001|2013-08-29 17:30,30,87.3,87.3,87.25,87.3,15
20131001|2013-08-29 18:00,30,87.2,87.3,87.15,87.3,94
20131001|2013-08-29 18:30,30,87.3,87.3,87.3,87.3,4
20131001|2013-08-29 19:00,30,87.175,87.25,87.175,87.25,4
20131001|2013-08-29 19:30,30,87.2,87.2,87.2,87.2,1
20131001|2013-08-29 20:00,30,87.2,87.2,87.2,87.2,3
20131001|2013-08-29 20:30,30,87.175,87.175,87.175,87.175,1
20131001|2013-08-29 21:30,30,87.175,87.175,87.175,87.175,1
20131001|2013-08-29 22:00,30,87.175,87.175,87.175,87.175,5
20131001|2013-08-29 22:30,30,87.175,87.175,87.15,87.175,9
20131001|2013-08-29 23:00,30,87.175,87.375,87.125,87.15,136
20131001|2013-08-29 23:30,30,87.125,87.2,87.125,87.2,13
20131001|2013-08-30 00:00,30,87.225,87.25,87.225,87.25,2
20131001|2013-08-30 00:30,30,87.125,87.125,87.1,87.1,6
20131001|2013-08-30 01:00,30,87.2,87.25,87.2,87.225,7
20131001|2013-08-30 01:30,30,87.25,87.25,87.225,87.225,5
20131001|2013-08-30 02:00,30,87.2,87.3,87.125,87.3,29
20131001|2013-08-30 02:30,30,87.3,87.3,87.1,87.1,13
20131001|2013-08-30 03:00,30,87.1,87.225,87.1,87.225,5
20131001|2013-08-30 03:30,30,87.25,87.25,87.2,87.25,5
20131001|2013-08-30 04:00,30,87.25,87.3,87.25,87.3,11
20131001|2013-08-30 04:30,30,87.3,87.3,87.175,87.275,21
20131001|2013-08-30 05:00,30,87.275,87.3,87.225,87.225,8
20131001|2013-08-30 05:30,30,87.2,87.275,87.175,87.175,12
20131001|2013-08-30 06:00,30,87.25,87.25,87.2,87.225,11
20131001|2013-08-30 06:30,30,87.275,87.3,87.225,87.3,17
20131001|2013-08-30 07:00,30,87.3,87.35,87.25,87.3,125
20131001|2013-08-30 07:30,30,87.325,87.65,87.325,87.65,953
20131001|2013-08-30 08:00,30,87.625,87.7,87.4,87.575,865
20131001|2013-08-30 08:30,30,87.6,87.675,87.35,87.55,440
20131001|2013-08-30 09:00,30,87.55,87.6,87.2,87.375,2630
20131001|2013-08-30 09:30,30,87.35,87.375,87.075,87.125,1515
20131001|2013-08-30 10:00,30,87.1,87.3,86.925,86.925,1897
20131001|2013-08-30 10:30,30,86.95,87.3,86.95,87.275,1020
20131001|2013-08-30 11:00,30,87.275,87.625,87.225,87.425,1298
20131001|2013-08-30 11:30,30,87.475,87.675,87.375,87.65,552
20131001|2013-08-30 12:00,30,87.65,87.825,87.625,87.8,1244
20131001|2013-08-30 12:30,30,87.8,87.925,87.65,87.65,3505
20131001|2013-08-30 13:00,30,87.675,87.75,87.5,87.525,998
20131001|2013-08-30 13:30,30,87.525,87.65,87.525,87.6,32
20131001|2013-09-03 09:00,3,87.575,87.6,87.175,87.45,3305
20131001|2013-09-03 09:30,3,87.45,87.525,87.375,87.45,792
20131001|2013-09-03 10:00,3,87.45,87.525,87.325,87.35,859
20131001|2013-09-03 10:30,3,87.375,87.5,87.325,87.4,611
20131001|2013-09-03 11:00,3,87.4,87.9,87.4,87.675,2013
20131001|2013-09-03 11:30,3,87.675,87.9,87.65,87.75,904
20131001|2013-09-03 12:00,3,87.775,87.85,87.7,87.775,432
20131001|2013-09-03 12:30,3,87.775,88.05,87.75,87.975,3291
20131001|2013-09-03 13:00,3,88,88.025,87.925,87.925,864
20131001|2013-09-03 13:30,3,87.925,87.925,87.85,87.875,49
20131001|2013-09-03 14:00,3,87.9,87.95,87.9,87.95,16
20131001|2013-09-03 14:30,3,87.975,88.025,87.95,88.025,59
20131001|2013-09-03 15:00,3,88,88.125,88,88.1,290
20131001|2013-09-03 15:30,3,88.125,88.175,88.075,88.1,92
20131001|2013-09-03 17:00,4,88.075,88.15,87.775,87.975,33
20131001|2013-09-03 17:30,4,87.95,88,87.95,88,8
20131001|2013-09-03 18:00,4,87.975,88.05,87.975,88.05,7
20131001|2013-09-03 18:30,4,88.075,88.075,88.075,88.075,1
20131001|2013-09-03 19:00,4,88.1,88.35,88.075,88.35,97
20131001|2013-09-03 19:30,4,88.325,88.35,88.15,88.275,80
20131001|2013-09-03 20:00,4,88.225,88.3,88.225,88.3,9
20131001|2013-09-03 20:30,4,88.275,88.3,88.225,88.3,16
20131001|2013-09-03 21:00,4,88.3,88.3,88.3,88.3,17
20131001|2013-09-03 21:30,4,88.25,88.25,88.25,88.25,2
20131001|2013-09-03 22:00,4,88.3,88.3,88.25,88.275,4
20131001|2013-09-03 22:30,4,88.3,88.3,88.275,88.275,9
20131001|2013-09-04 00:30,4,88.3,88.325,88.3,88.325,7
20131001|2013-09-04 01:00,4,88.325,88.35,88.3,88.3,4
20131001|2013-09-04 01:30,4,88.35,88.35,88.3,88.325,8
20131001|2013-09-04 02:00,4,88.3,88.35,88.3,88.325,17
20131001|2013-09-04 02:30,4,88.325,88.35,88.325,88.35,13
20131001|2013-09-04 03:00,4,88.35,88.475,88.35,88.425,180
20131001|2013-09-04 03:30,4,88.4,88.4,88.4,88.4,3
20131001|2013-09-04 04:00,4,88.4,88.425,88.35,88.425,85
20131001|2013-09-04 04:30,4,88.325,88.4,88.325,88.4,6
20131001|2013-09-04 05:00,4,88.425,88.45,88.325,88.4,22
20131001|2013-09-04 05:30,4,88.45,88.55,88.45,88.5,198
20131001|2013-09-04 06:00,4,88.55,88.55,88.425,88.425,28
20131001|2013-09-04 06:30,4,88.4,88.725,88.4,88.6,146
20131001|2013-09-04 07:00,4,88.6,88.875,88.4,88.8,391
20131001|2013-09-04 07:30,4,88.8,88.825,88.65,88.65,305
20131001|2013-09-04 08:00,4,88.7,88.75,88.625,88.7,122
20131001|2013-09-04 08:30,4,88.7,88.775,88.475,88.75,653
20131001|2013-09-04 09:00,4,88.675,89.325,88.375,88.925,7206
20131001|2013-09-04 09:30,4,88.95,88.95,88.575,88.65,1926
20131001|2013-09-04 10:00,4,88.675,88.725,88.55,88.725,1201
20131001|2013-09-04 10:30,4,88.725,88.8,88.65,88.775,565
20131001|2013-09-04 11:00,4,88.75,89,88.75,88.95,1515
20131001|2013-09-04 11:30,4,88.925,89.225,88.925,89.15,2156
20131001|2013-09-04 12:00,4,89.15,89.275,89.1,89.25,952
20131001|2013-09-04 12:30,4,89.25,89.475,89.1,89.175,3389
20131001|2013-09-04 13:00,4,89.175,89.2,88.95,89.025,1167
20131001|2013-09-04 13:30,4,88.975,89.025,88.975,88.975,41
20131001|2013-09-04 14:00,4,89,89.025,88.975,88.975,18
20131001|2013-09-04 14:30,4,89.025,89.1,89,89.1,73
20131001|2013-09-04 15:00,4,89.075,89.125,89.05,89.1,140
20131001|2013-09-04 15:30,4,89.1,89.1,88.95,89.025,106
20131001|2013-09-04 17:00,5,89.075,89.475,89.075,89.25,246
20131001|2013-09-04 17:30,5,89.25,89.275,89.2,89.275,49
20131001|2013-09-04 18:00,5,89.275,89.45,89.275,89.425,65
20131001|2013-09-04 18:30,5,89.45,89.45,89.375,89.375,56
20131001|2013-09-04 19:00,5,89.375,89.45,89.325,89.45,36
20131001|2013-09-04 19:30,5,89.45,89.75,89.45,89.675,381
20131001|2013-09-04 20:00,5,89.675,90,89.675,90,400
20131001|2013-09-04 20:30,5,90,90.2,89.95,90,297
20131001|2013-09-04 21:00,5,90.025,90.1,90,90.05,37
20131001|2013-09-04 21:30,5,90.05,90.1,89.825,89.825,105
20131001|2013-09-04 22:00,5,89.825,89.825,89.8,89.8,16
20131001|2013-09-04 22:30,5,89.8,89.8,89.75,89.75,2
20131001|2013-09-04 23:00,5,89.75,89.8,89.75,89.8,7
20131001|2013-09-04 23:30,5,89.85,89.9,89.75,89.75,21
20131001|2013-09-05 00:00,5,89.75,89.85,89.75,89.85,5
20131001|2013-09-05 01:00,5,89.875,89.875,89.875,89.875,1
20131001|2013-09-05 01:30,5,89.875,89.9,89.875,89.9,25
20131001|2013-09-05 02:00,5,89.85,89.9,89.775,89.9,12
20131001|2013-09-05 02:30,5,89.9,89.9,89.8,89.825,10
20131001|2013-09-05 03:00,5,89.825,89.9,89.825,89.9,12
20131001|2013-09-05 03:30,5,89.95,89.95,89.9,89.95,16
20131001|2013-09-05 04:00,5,89.975,89.975,89.975,89.975,1
20131001|2013-09-05 04:30,5,89.9,89.975,89.9,89.9,10
20131001|2013-09-05 05:00,5,89.925,89.95,89.925,89.95,2
20131001|2013-09-05 05:30,5,89.975,89.975,89.95,89.975,8
20131001|2013-09-05 06:00,5,89.975,90,89.975,90,8
20131001|2013-09-05 06:30,5,89.975,90,89.925,90,38
20131001|2013-09-05 07:00,5,89.975,90,89.775,89.925,96
20131001|2013-09-05 07:30,5,89.95,90.05,89.9,90.05,144
20131001|2013-09-05 08:00,5,90.05,90.5,89.9,90.5,583
20131001|2013-09-05 08:30,5,90.5,90.525,90.225,90.35,1018
20131001|2013-09-05 09:00,5,90.375,90.525,90.275,90.375,3242
20131001|2013-09-05 09:30,5,90.375,90.45,89.125,89.575,4326
20131001|2013-09-05 10:00,5,89.55,89.975,89.4,89.625,1633
20131001|2013-09-05 10:30,5,89.625,89.7,89.275,89.4,777
20131001|2013-09-05 11:00,5,89.425,89.55,89.2,89.4,1166
20131001|2013-09-05 11:30,5,89.425,89.6,89.375,89.4,529
20131001|2013-09-05 12:00,5,89.425,89.45,88.8,89,1778
20131001|2013-09-05 12:30,5,89,89.5,88.975,89.475,1889
20131001|2013-09-05 13:00,5,89.45,89.5,89.375,89.45,486
20131001|2013-09-05 13:30,5,89.425,89.45,89.35,89.35,52
20131001|2013-09-05 14:00,5,89.35,89.45,89.35,89.4,47
20131001|2013-09-05 14:30,5,89.4,89.475,89.4,89.4,39
20131001|2013-09-05 15:00,5,89.4,89.5,89.325,89.4,123
20131001|2013-09-05 15:30,5,89.375,89.475,89.35,89.4,59
20131001|2013-09-05 17:00,6,89.5,89.5,89.3,89.4,85
20131001|2013-09-05 17:30,6,89.4,89.45,89.3,89.3,25
20131001|2013-09-05 18:00,6,89.325,89.325,89.325,89.325,1
20131001|2013-09-05 18:30,6,89.4,89.475,89.4,89.45,17
20131001|2013-09-05 19:00,6,89.425,89.425,89.4,89.4,59
20131001|2013-09-05 19:30,6,89.475,89.475,89.4,89.4,5
20131001|2013-09-05 20:00,6,89.4,89.4,89.35,89.375,64
20131001|2013-09-05 20:30,6,89.4,89.4,89.4,89.4,3
20131001|2013-09-05 21:00,6,89.35,89.35,89.35,89.35,1
20131001|2013-09-05 21:30,6,89.325,89.325,89.325,89.325,2
20131001|2013-09-05 22:00,6,89.325,89.35,89.25,89.25,89
20131001|2013-09-05 22:30,6,89.275,89.275,89.275,89.275,1
20131001|2013-09-05 23:00,6,89.275,89.275,89.25,89.275,14
20131001|2013-09-05 23:30,6,89.275,89.275,89.275,89.275,1
20131001|2013-09-06 00:00,6,89.425,89.425,89.35,89.4,15
20131001|2013-09-06 02:00,6,89.375,89.375,89.35,89.35,3
20131001|2013-09-06 02:30,6,89.375,89.375,89.35,89.35,3
20131001|2013-09-06 03:00,6,89.375,89.375,89.375,89.375,3
20131001|2013-09-06 03:30,6,89.4,89.4,89.4,89.4,1
20131001|2013-09-06 04:00,6,89.375,89.375,89.375,89.375,2
20131001|2013-09-06 04:30,6,89.4,89.4,89.375,89.4,37
20131001|2013-09-06 05:00,6,89.375,89.375,89.275,89.3,9
20131001|2013-09-06 05:30,6,89.35,89.35,89.35,89.35,1
20131001|2013-09-06 06:00,6,89.4,89.4,89.375,89.4,11
20131001|2013-09-06 06:30,6,89.4,89.475,89.375,89.475,18
20131001|2013-09-06 07:00,6,89.475,89.6,89.4,89.6,204
20131001|2013-09-06 07:30,6,89.6,89.775,89.575,89.65,306
20131001|2013-09-06 08:00,6,89.65,89.75,89.6,89.625,199
20131001|2013-09-06 08:30,6,89.6,89.75,89.575,89.675,231
20131001|2013-09-06 09:00,6,89.675,89.975,89.625,89.925,1890
20131001|2013-09-06 09:30,6,89.925,90.375,89.775,90.375,3046
20131001|2013-09-06 10:00,6,90.375,90.7,90.225,90.35,4912
20131001|2013-09-06 10:30,6,90.35,90.725,90.3,90.7,1736
20131001|2013-09-06 11:00,6,90.7,90.775,90.425,90.45,1470
20131001|2013-09-06 11:30,6,90.475,90.75,90.425,90.725,1033
20131001|2013-09-06 12:00,6,90.725,91.025,90.675,91.025,2777
20131001|2013-09-06 12:30,6,91.025,91.025,90.775,90.875,3877
20131001|2013-09-06 13:00,6,90.85,90.9,90.725,90.8,883
20131001|2013-09-06 13:30,6,90.8,90.85,90.725,90.825,229
20131001|2013-09-09 09:00,9,90.9,90.975,90.45,90.85,2647
20131001|2013-09-09 09:30,9,90.85,91.175,90.8,90.9,1863
20131001|2013-09-09 10:00,9,90.875,90.9,90.375,90.4,1223
20131001|2013-09-09 10:30,9,90.4,90.775,90.325,90.675,1209
20131001|2013-09-09 11:00,9,90.7,90.975,90.675,90.95,962
20131001|2013-09-09 11:30,9,90.975,90.975,90.775,90.875,334
20131001|2013-09-09 12:00,9,90.875,91,90.75,91,600
20131001|2013-09-09 12:30,9,91,91.025,90.85,90.9,1299
20131001|2013-09-09 13:00,9,90.9,91,90.875,90.95,564
20131001|2013-09-09 13:30,9,90.95,90.975,90.9,90.95,40
20131001|2013-09-09 14:00,9,90.975,91,90.95,91,22
20131001|2013-09-09 14:30,9,90.95,91.025,90.95,91,30
20131001|2013-09-09 15:00,9,91,91.025,90.95,91,88
20131001|2013-09-09 15:30,9,90.975,90.975,90.775,90.775,76
20131001|2013-09-09 17:00,10,90.875,90.95,90.85,90.9,24
20131001|2013-09-09 17:30,10,90.95,90.95,90.925,90.95,11
20131001|2013-09-09 18:00,10,90.925,90.95,90.9,90.95,8
20131001|2013-09-09 18:30,10,90.925,90.925,90.925,90.925,2
20131001|2013-09-09 19:00,10,90.925,90.95,90.875,90.95,4
20131001|2013-09-09 19:30,10,90.975,91,90.825,90.975,11
20131001|2013-09-09 20:00,10,90.925,90.925,90.9,90.9,2
20131001|2013-09-09 20:30,10,90.925,90.925,90.85,90.85,13
20131001|2013-09-09 21:00,10,90.9,90.975,90.9,90.975,4
20131001|2013-09-09 21:30,10,90.8,90.8,90.8,90.8,2
20131001|2013-09-09 22:00,10,90.8,90.9,90.8,90.9,5
20131001|2013-09-09 23:30,10,90.8,90.8,90.8,90.8,1
20131001|2013-09-10 00:00,10,90.8,91,90.8,91,8
20131001|2013-09-10 01:00,10,91,91,91,91,1
20131001|2013-09-10 02:00,10,90.925,91,90.925,91,15
20131001|2013-09-10 02:30,10,90.95,90.975,90.925,90.975,6
20131001|2013-09-10 04:00,10,90.9,90.9,90.875,90.875,2
20131001|2013-09-10 05:00,10,90.875,90.875,90.85,90.85,5
20131001|2013-09-10 05:30,10,90.875,90.875,90.875,90.875,1
20131001|2013-09-10 06:00,10,90.85,90.9,90.85,90.9,7
20131001|2013-09-10 06:30,10,90.875,90.925,90.825,90.875,70
20131001|2013-09-10 07:00,10,90.9,91.025,90.65,90.7,281
20131001|2013-09-10 07:30,10,90.7,90.7,90.45,90.45,241
20131001|2013-09-10 08:00,10,90.5,90.55,90.35,90.425,356
20131001|2013-09-10 08:30,10,90.475,90.625,90.4,90.625,514
20131001|2013-09-10 09:00,10,90.625,90.675,90.425,90.6,2245
20131001|2013-09-10 09:30,10,90.625,90.7,90.375,90.45,1808
20131001|2013-09-10 10:00,10,90.475,90.525,90.2,90.25,2073
20131001|2013-09-10 10:30,10,90.25,90.4,90.125,90.4,1215
20131001|2013-09-10 11:00,10,90.375,90.45,90.325,90.4,732
20131001|2013-09-10 11:30,10,90.4,90.65,90.4,90.65,979
20131001|2013-09-10 12:00,10,90.65,90.7,90.55,90.65,855
20131001|2013-09-10 12:30,10,90.65,90.85,90.6,90.825,1672
20131001|2013-09-10 13:00,10,90.825,90.85,90.75,90.825,822
20131001|2013-09-10 13:30,10,90.825,90.85,90.775,90.825,258
20131001|2013-09-10 14:00,10,90.775,90.825,90.7,90.775,126
20131001|2013-09-10 14:30,10,90.825,90.975,90.8,90.975,162
20131001|2013-09-10 15:00,10,90.975,91.1,90.925,91.075,548
20131001|2013-09-10 15:30,10,91.05,91.1,91.025,91.075,155
20131001|2013-09-10 17:00,11,91.6,91.6,91.225,91.35,302
20131001|2013-09-10 17:30,11,91.3,91.35,91.275,91.3,27
20131001|2013-09-10 18:00,11,91.3,91.3,91.25,91.25,14
20131001|2013-09-10 18:30,11,91.25,91.35,91.25,91.35,40
20131001|2013-09-10 19:00,11,91.275,91.35,91.225,91.35,32
20131001|2013-09-10 19:30,11,91.225,91.325,91.225,91.225,6
20131001|2013-09-10 20:00,11,91.25,91.375,91.15,91.25,52
20131001|2013-09-10 20:30,11,91.325,91.35,91.25,91.275,23
20131001|2013-09-10 21:00,11,91.275,91.275,91.275,91.275,1
20131001|2013-09-10 21:30,11,91.275,91.275,91.275,91.275,1
20131001|2013-09-10 22:00,11,91.25,91.25,91.225,91.225,3
20131001|2013-09-10 22:30,11,91.225,91.3,91.2,91.3,6
20131001|2013-09-10 23:00,11,91.3,91.3,91.2,91.2,10
20131001|2013-09-10 23:30,11,91.2,91.2,91.15,91.15,2
20131001|2013-09-11 00:00,11,91.175,91.175,91.175,91.175,1
20131001|2013-09-11 00:30,11,91.175,91.175,91.15,91.15,14
20131001|2013-09-11 01:00,11,91.2,91.2,91.15,91.15,6
20131001|2013-09-11 01:30,11,91.15,91.2,91.075,91.2,12
20131001|2013-09-11 02:00,11,91.15,91.15,91.15,91.15,1
20131001|2013-09-11 02:30,11,91.15,91.175,91.1,91.1,10
20131001|2013-09-11 03:00,11,91.1,91.15,91.075,91.15,9
20131001|2013-09-11 03:30,11,91.075,91.175,91.075,91.175,4
20131001|2013-09-11 05:30,11,91.175,91.175,91.15,91.15,4
20131001|2013-09-11 06:00,11,91.175,91.175,91.15,91.15,20
20131001|2013-09-11 06:30,11,91.175,91.175,91.125,91.125,19
20131001|2013-09-11 07:00,11,91.1,91.25,91.075,91.2,141
20131001|2013-09-11 07:30,11,91.25,91.425,91.2,91.2,325
20131001|2013-09-11 08:00,11,91.25,91.35,91.075,91.35,418
20131001|2013-09-11 08:30,11,91.35,91.4,91.1,91.15,670
20131001|2013-09-11 09:00,11,91.15,91.2,90.425,90.55,3752
20131001|2013-09-11 09:30,11,90.55,90.6,90.225,90.375,2645
20131001|2013-09-11 10:00,11,90.4,90.5,90.325,90.375,825
20131001|2013-09-11 10:30,11,90.375,90.55,90.325,90.375,822
20131001|2013-09-11 11:00,11,90.375,90.425,90.175,90.275,773
20131001|2013-09-11 11:30,11,90.275,90.5,90.225,90.5,728
20131001|2013-09-11 12:00,11,90.5,90.575,90.425,90.525,582
20131001|2013-09-11 12:30,11,90.525,90.625,90.3,90.325,2022
20131001|2013-09-11 13:00,11,90.3,90.325,89.75,89.95,1778
20131001|2013-09-11 13:30,11,89.95,90.075,89.875,90.075,163
20131001|2013-09-11 14:00,11,90.075,90.1,89.925,90.05,101
20131001|2013-09-11 14:30,11,89.95,90.275,89.875,90.25,188
20131001|2013-09-11 15:00,11,90.225,90.25,90.2,90.25,56
20131001|2013-09-11 15:30,11,90.25,90.325,90.25,90.3,79
20131001|2013-09-11 17:00,12,90.2,90.475,90.175,90.475,69
20131001|2013-09-11 17:30,12,90.475,90.475,90.4,90.4,15
20131001|2013-09-11 18:00,12,90.45,90.475,90.425,90.425,5
20131001|2013-09-11 18:30,12,90.475,90.475,90.425,90.45,22
20131001|2013-09-11 19:00,12,90.45,90.45,90.425,90.45,33
20131001|2013-09-11 19:30,12,90.45,90.45,90.425,90.45,15
20131001|2013-09-11 20:00,12,90.425,90.475,90.425,90.45,8
20131001|2013-09-11 20:30,12,90.45,90.475,90.45,90.45,11
20131001|2013-09-11 21:00,12,90.475,90.475,90.45,90.45,8
20131001|2013-09-11 21:30,12,90.45,90.5,90.45,90.5,41
20131001|2013-09-11 22:00,12,90.525,90.575,90.525,90.575,10
20131001|2013-09-11 23:00,12,90.475,90.525,90.475,90.525,6
20131001|2013-09-12 00:00,12,90.5,90.525,90.5,90.525,2
20131001|2013-09-12 00:30,12,90.5,90.55,90.45,90.55,13
20131001|2013-09-12 01:30,12,90.525,90.525,90.5,90.525,21
20131001|2013-09-12 02:00,12,90.5,90.525,90.475,90.525,25
20131001|2013-09-12 03:00,12,90.5,90.525,90.5,90.5,20
20131001|2013-09-12 03:30,12,90.5,90.525,90.5,90.525,64
20131001|2013-09-12 04:00,12,90.525,90.55,90.5,90.5,108
20131001|2013-09-12 04:30,12,90.475,90.475,90.375,90.4,12
20131001|2013-09-12 05:00,12,90.425,90.425,90.375,90.4,12
20131001|2013-09-12 05:30,12,90.4,90.4,90.325,90.35,11
20131001|2013-09-12 06:00,12,90.375,90.375,90.375,90.375,3
20131001|2013-09-12 06:30,12,90.35,90.375,90.075,90.275,63
20131001|2013-09-12 07:00,12,90.225,90.4,90.225,90.35,53
20131001|2013-09-12 07:30,12,90.325,90.375,90.1,90.1,82
20131001|2013-09-12 08:00,12,90.1,90.2,90.05,90.1,163
20131001|2013-09-12 08:30,12,90.125,90.225,89.925,89.975,558
20131001|2013-09-12 09:00,12,89.975,90.6,89.925,90.425,2061
20131001|2013-09-12 09:30,12,90.425,90.775,90.425,90.675,2195
20131001|2013-09-12 10:00,12,90.7,90.825,90.65,90.7,797
20131001|2013-09-12 10:30,12,90.7,90.925,90.675,90.775,1112
20131001|2013-09-12 11:00,12,90.775,90.9,90.675,90.875,429
20131001|2013-09-12 11:30,12,90.875,90.9,90.7,90.9,544
20131001|2013-09-12 12:00,12,90.925,90.95,90.8,90.825,762
20131001|2013-09-12 12:30,12,90.825,90.825,90.125,90.275,2386
20131001|2013-09-12 13:00,12,90.25,90.475,90.225,90.3,1084
20131001|2013-09-12 13:30,12,90.3,90.525,90.275,90.5,292
20131001|2013-09-12 14:00,12,90.475,90.525,90.425,90.5,54
20131001|2013-09-12 14:30,12,90.525,90.725,90.45,90.675,479
20131001|2013-09-12 15:00,12,90.65,90.7,90.5,90.6,189
20131001|2013-09-12 15:30,12,90.625,90.7,90.55,90.625,165
20131001|2013-09-12 17:00,13,90.575,90.85,90.575,90.7,678
20131001|2013-09-12 17:30,13,90.75,90.75,90.75,90.75,1
20131001|2013-09-12 18:00,13,90.825,90.9,90.825,90.9,53
20131001|2013-09-12 18:30,13,90.875,90.875,90.85,90.85,97
20131001|2013-09-12 19:00,13,90.825,90.9,90.825,90.9,15
20131001|2013-09-12 19:30,13,90.85,90.85,90.85,90.85,1
20131001|2013-09-12 20:00,13,90.825,90.85,90.775,90.85,29
20131001|2013-09-12 20:30,13,90.85,90.85,90.825,90.825,8
20131001|2013-09-12 21:00,13,90.825,90.85,90.825,90.85,12
20131001|2013-09-12 21:30,13,90.85,90.85,90.8,90.8,46
20131001|2013-09-12 22:00,13,90.825,90.825,90.75,90.75,16
20131001|2013-09-12 22:30,13,90.8,90.85,90.8,90.85,20
20131001|2013-09-12 23:00,13,90.8,90.8,90.775,90.8,5
20131001|2013-09-12 23:30,13,90.775,90.775,90.775,90.775,1
20131001|2013-09-13 00:00,13,90.8,90.8,90.8,90.8,6
20131001|2013-09-13 00:30,13,90.8,90.8,90.8,90.8,12
20131001|2013-09-13 01:00,13,90.825,90.825,90.825,90.825,1
20131001|2013-09-13 02:30,13,90.8,90.8,90.775,90.8,5
20131001|2013-09-13 03:00,13,90.8,90.8,90.75,90.75,6
20131001|2013-09-13 03:30,13,90.7,90.75,90.675,90.725,42
20131001|2013-09-13 04:00,13,90.7,90.7,90.7,90.7,2
20131001|2013-09-13 04:30,13,90.725,90.775,90.725,90.775,12
20131001|2013-09-13 05:00,13,90.775,90.775,90.725,90.75,14
20131001|2013-09-13 05:30,13,90.675,90.675,90.675,90.675,1
20131001|2013-09-13 06:00,13,90.65,90.7,90.625,90.65,37
20131001|2013-09-13 06:30,13,90.7,90.725,90.625,90.625,21
20131001|2013-09-13 07:00,13,90.625,90.7,90.625,90.675,28
20131001|2013-09-13 07:30,13,90.65,90.8,90.625,90.775,194
20131001|2013-09-13 08:00,13,90.775,91,90.775,90.975,654
20131001|2013-09-13 08:30,13,90.95,91.05,90.8,90.95,678
20131001|2013-09-13 09:00,13,90.95,91.075,90.775,91,1753
20131001|2013-09-13 09:30,13,91,91.275,90.85,91.175,1692
20131001|2013-09-13 10:00,13,91.2,91.275,90.925,90.975,1264
20131001|2013-09-13 10:30,13,90.975,90.975,90.55,90.625,1436
20131001|2013-09-13 11:00,13,90.625,90.625,90,90.375,2635
20131001|2013-09-13 11:30,13,90.3,90.35,90,90.35,1117
20131001|2013-09-13 12:00,13,90.35,90.7,90.35,90.7,1318
20131001|2013-09-13 12:30,13,90.7,90.775,90.575,90.675,2112
20131001|2013-09-13 13:00,13,90.7,90.75,90.625,90.65,823
20131001|2013-09-13 13:30,13,90.65,90.725,90.625,90.725,305
20131001|2013-09-16 09:00,16,91.3,91.575,91.075,91.375,2644
20131001|2013-09-16 09:30,16,91.425,91.45,91.25,91.425,552
20131001|2013-09-16 10:00,16,91.425,91.725,91.4,91.425,2108
20131001|2013-09-16 10:30,16,91.475,91.95,91.425,91.85,1470
20131001|2013-09-16 11:00,16,91.85,91.9,91.5,91.6,853
20131001|2013-09-16 11:30,16,91.6,91.875,91.55,91.8,680
20131001|2013-09-16 12:00,16,91.825,92.2,91.825,92.2,2666
20131001|2013-09-16 12:30,16,92.2,92.225,92,92.125,1659
20131001|2013-09-16 13:00,16,92.1,92.125,92.025,92.025,399
20131001|2013-09-16 13:30,16,92.075,92.075,91.85,91.875,138
20131001|2013-09-16 14:00,16,91.9,91.9,91.7,91.8,123
20131001|2013-09-16 14:30,16,91.775,91.875,91.65,91.65,265
20131001|2013-09-16 15:00,16,91.7,91.725,91.525,91.6,147
20131001|2013-09-16 15:30,16,91.6,91.625,91.5,91.55,96
20131001|2013-09-16 17:00,17,91.5,91.625,91.475,91.625,154
20131001|2013-09-16 17:30,17,91.625,91.65,91.5,91.525,44
20131001|2013-09-16 18:00,17,91.525,91.55,91.525,91.55,10
20131001|2013-09-16 18:30,17,91.55,91.625,91.55,91.625,92
20131001|2013-09-16 19:00,17,91.575,91.65,91.575,91.65,11
20131001|2013-09-16 19:30,17,91.675,91.75,91.675,91.75,14
20131001|2013-09-16 20:00,17,91.75,91.75,91.675,91.7,8
20131001|2013-09-16 20:30,17,91.7,91.7,91.65,91.65,3
20131001|2013-09-16 21:00,17,91.675,91.675,91.675,91.675,2
20131001|2013-09-16 22:30,17,91.675,91.675,91.675,91.675,1
20131001|2013-09-16 23:00,17,91.65,91.65,91.575,91.575,5
20131001|2013-09-17 00:30,17,91.6,91.6,91.575,91.575,9
20131001|2013-09-17 01:00,17,91.575,91.575,91.525,91.525,38
20131001|2013-09-17 01:30,17,91.525,91.525,91.525,91.525,4
20131001|2013-09-17 02:00,17,91.5,91.575,91.5,91.575,5
20131001|2013-09-17 02:30,17,91.5,91.5,91.5,91.5,1
20131001|2013-09-17 03:00,17,91.475,91.475,91.45,91.45,12
20131001|2013-09-17 03:30,17,91.475,91.475,91.45,91.45,16
20131001|2013-09-17 04:00,17,91.425,91.425,91.425,91.425,3
20131001|2013-09-17 04:30,17,91.325,91.325,91.275,91.275,17
20131001|2013-09-17 05:00,17,91.275,91.475,91.2,91.475,72
20131001|2013-09-17 05:30,17,91.325,91.45,91.3,91.4,30
20131001|2013-09-17 06:00,17,91.4,91.4,91.325,91.375,22
20131001|2013-09-17 06:30,17,91.325,91.325,91.2,91.275,38
20131001|2013-09-17 07:00,17,91.3,91.5,91.1,91.475,262
20131001|2013-09-17 07:30,17,91.4,91.45,91.15,91.325,121
20131001|2013-09-17 08:00,17,91.35,91.625,91.35,91.55,175
20131001|2013-09-17 08:30,17,91.6,91.6,91.5,91.55,178
20131001|2013-09-17 09:00,17,91.55,91.625,91.175,91.475,1610
20131001|2013-09-17 09:30,17,91.475,91.6,91.425,91.5,582
20131001|2013-09-17 10:00,17,91.525,91.575,91.375,91.475,532
20131001|2013-09-17 10:30,17,91.475,91.8,91.475,91.8,846
20131001|2013-09-17 11:00,17,91.8,91.875,91.675,91.75,684
20131001|2013-09-17 11:30,17,91.75,91.775,91.525,91.525,725
20131001|2013-09-17 12:00,17,91.575,91.65,90.35,90.85,3230
20131001|2013-09-17 12:30,17,90.825,91.15,90.825,90.95,1586
20131001|2013-09-17 13:00,17,90.95,90.95,90.775,90.825,770
20131001|2013-09-17 13:30,17,90.85,90.9,90.825,90.9,31
20131001|2013-09-17 14:00,17,90.9,90.925,90.85,90.925,22
20131001|2013-09-17 14:30,17,90.85,90.925,90.75,90.85,60
20131001|2013-09-17 15:00,17,90.875,91.225,90.875,91.225,605
20131001|2013-09-17 15:30,17,91.225,91.225,91.1,91.175,150
20131001|2013-09-17 17:00,18,91.15,91.3,91.125,91.25,84
20131001|2013-09-17 17:30,18,91.275,91.275,91.25,91.25,8
20131001|2013-09-17 18:00,18,91.275,91.275,91.225,91.275,30
20131001|2013-09-17 18:30,18,91.275,91.3,91.275,91.275,9
20131001|2013-09-17 19:00,18,91.275,91.275,91.225,91.225,26
20131001|2013-09-17 19:30,18,91.25,91.25,91.2,91.225,21
20131001|2013-09-17 20:00,18,91.225,91.225,91.2,91.225,11
20131001|2013-09-17 20:30,18,91.225,91.25,91.15,91.25,75
20131001|2013-09-17 21:00,18,91.15,91.25,91.05,91.25,116
20131001|2013-09-17 21:30,18,91.175,91.2,91.175,91.2,2
20131001|2013-09-17 22:00,18,91.175,91.175,91.125,91.125,3
20131001|2013-09-17 23:30,18,91.15,91.15,91.15,91.15,1
20131001|2013-09-18 00:00,18,91.175,91.175,91.175,91.175,4
20131001|2013-09-18 00:30,18,91.1,91.125,91.1,91.125,18
20131001|2013-09-18 01:00,18,91.125,91.125,91.125,91.125,8
20131001|2013-09-18 01:30,18,91.15,91.15,91,91,10
20131001|2013-09-18 02:00,18,91,91,90.975,90.975,3
20131001|2013-09-18 03:00,18,90.975,90.975,90.975,90.975,4
20131001|2013-09-18 03:30,18,90.95,90.95,90.65,90.775,54
20131001|2013-09-18 04:00,18,90.675,90.725,90.575,90.6,20
20131001|2013-09-18 04:30,18,90.675,90.675,90.6,90.6,7
20131001|2013-09-18 05:00,18,90.6,90.675,90.6,90.675,28
20131001|2013-09-18 05:30,18,90.65,90.65,90.625,90.65,21
20131001|2013-09-18 06:00,18,90.75,90.85,90.75,90.85,18
20131001|2013-09-18 06:30,18,90.85,91.025,90.775,90.775,81
20131001|2013-09-18 07:00,18,90.75,90.8,90.65,90.725,68
20131001|2013-09-18 07:30,18,90.725,91.15,90.65,90.8,350
20131001|2013-09-18 08:00,18,90.825,90.9,90.7,90.8,158
20131001|2013-09-18 08:30,18,90.775,90.8,90.225,90.425,1135
20131001|2013-09-18 09:00,18,90.4,90.65,90.075,90.275,2080
20131001|2013-09-18 09:30,18,90.25,90.55,90.225,90.525,1270
20131001|2013-09-18 10:00,18,90.5,90.6,90.375,90.45,929
20131001|2013-09-18 10:30,18,90.45,90.475,90.175,90.2,1082
20131001|2013-09-18 11:00,18,90.2,90.425,90.075,90.4,1313
20131001|2013-09-18 11:30,18,90.375,91.1,90.375,90.975,1911
20131001|2013-09-18 12:00,18,91,91.475,91,91.475,1675
20131001|2013-09-18 12:30,18,91.425,91.775,91.4,91.7,1793
20131001|2013-09-18 13:00,18,91.7,91.725,91.575,91.625,352
20131001|2013-09-18 13:30,18,91.625,91.65,91.575,91.625,58
20131001|2013-09-18 14:00,18,91.675,91.725,91.675,91.7,83
20131001|2013-09-18 14:30,18,91.725,91.725,91.475,91.625,200
20131001|2013-09-18 15:00,18,91.625,91.65,91.425,91.5,164
20131001|2013-09-18 15:30,18,91.6,91.65,91.6,91.6,123
20131001|2013-09-18 17:00,19,91.7,91.75,91.5,91.6,73
20131001|2013-09-18 17:30,19,91.6,91.6,91.6,91.6,7
20131001|2013-09-18 18:00,19,91.575,91.6,91.575,91.575,5
20131001|2013-09-18 18:30,19,91.55,91.575,91.5,91.5,10
20131001|2013-09-18 19:00,19,91.55,91.55,91.55,91.55,1
20131001|2013-09-18 19:30,19,91.475,91.525,91.475,91.475,3
20131001|2013-09-18 20:00,19,91.5,91.5,91.5,91.5,1
20131001|2013-09-18 20:30,19,91.525,91.525,91.475,91.475,4
20131001|2013-09-18 21:00,19,91.45,91.45,91.45,91.45,2
20131001|2013-09-18 21:30,19,91.45,91.525,91.45,91.525,7
20131001|2013-09-18 22:00,19,91.55,91.55,91.55,91.55,2
20131001|2013-09-18 23:00,19,91.55,91.55,91.55,91.55,1
20131001|2013-09-18 23:30,19,91.525,91.575,91.525,91.575,5
20131001|2013-09-19 00:30,19,91.525,91.575,91.525,91.575,3
20131001|2013-09-19 01:00,19,91.525,91.7,91.525,91.65,68
20131001|2013-09-19 01:30,19,91.65,91.65,91.575,91.6,8
20131001|2013-09-19 02:00,19,91.525,91.525,91.525,91.525,36
20131001|2013-09-19 02:30,19,91.525,91.575,91.525,91.55,8
20131001|2013-09-19 03:00,19,91.55,91.575,91.525,91.525,13
20131001|2013-09-19 04:00,19,91.55,91.55,91.525,91.525,16
20131001|2013-09-19 04:30,19,91.525,91.525,91.5,91.5,37
20131001|2013-09-19 05:00,19,91.5,91.5,91.475,91.475,9
20131001|2013-09-19 05:30,19,91.525,91.525,91.525,91.525,1
20131001|2013-09-19 06:00,19,91.5,91.5,91.5,91.5,2
20131001|2013-09-19 06:30,19,91.5,91.55,91.45,91.55,8
20131001|2013-09-19 07:00,19,91.575,91.575,91.4,91.525,35
20131001|2013-09-19 07:30,19,91.4,91.4,91,91.075,383
20131001|2013-09-19 08:00,19,91.075,91.15,90.875,90.95,616
20131001|2013-09-19 08:30,19,90.975,91.225,90.85,91.2,294
20131001|2013-09-19 09:00,19,91.175,91.2,90.95,91.05,1142
20131001|2013-09-19 09:30,19,91.05,91.2,91,91.1,364
20131001|2013-09-19 10:00,19,91.1,91.4,90.95,91.4,871
20131001|2013-09-19 10:30,19,91.375,91.475,91.225,91.275,589
20131001|2013-09-19 11:00,19,91.3,91.5,91.275,91.35,493
20131001|2013-09-19 11:30,19,91.325,91.375,91.125,91.225,431
20131001|2013-09-19 12:00,19,91.25,91.25,91.075,91.175,330
20131001|2013-09-19 12:30,19,91.2,91.5,91.1,91.25,1368
20131001|2013-09-19 13:00,19,91.2,91.3,91.175,91.175,297
20131001|2013-09-19 13:30,19,91.175,91.225,91.15,91.15,23
20131001|2013-09-19 14:00,19,91.225,91.25,91.175,91.175,11
20131001|2013-09-19 14:30,19,91.175,91.25,91.125,91.175,139
20131001|2013-09-19 15:00,19,91.2,91.2,91.125,91.125,126
20131001|2013-09-19 15:30,19,91.2,91.2,91.1,91.1,76
20131001|2013-09-19 17:00,20,91.25,91.375,91.175,91.2,63
20131001|2013-09-19 17:30,20,91.15,91.15,91.15,91.15,8
20131001|2013-09-19 18:00,20,91.125,91.15,91.075,91.125,14
20131001|2013-09-19 18:30,20,91.1,91.15,91.1,91.125,58
20131001|2013-09-19 19:00,20,91.1,91.125,91.1,91.1,6
20131001|2013-09-19 19:30,20,91.1,91.125,91.075,91.075,10
20131001|2013-09-19 20:30,20,91.1,91.1,91.1,91.1,1
20131001|2013-09-19 21:00,20,91.075,91.125,91.075,91.1,22
20131001|2013-09-19 21:30,20,91.1,91.1,91.1,91.1,4
20131001|2013-09-19 22:00,20,91.1,91.15,91.075,91.15,17
20131001|2013-09-19 22:30,20,91.1,91.1,90.75,90.75,121
20131001|2013-09-19 23:00,20,90.7,90.775,90.375,90.6,146
20131001|2013-09-19 23:30,20,90.475,90.575,90.375,90.375,120
20131001|2013-09-20 00:00,20,90.4,90.425,89.925,90.175,417
20131001|2013-09-20 00:30,20,90.225,90.275,90.125,90.125,55
20131001|2013-09-20 01:00,20,90.125,90.15,89.4,89.625,480
20131001|2013-09-20 01:30,20,89.475,89.675,89.475,89.675,32
20131001|2013-09-20 02:00,20,89.6,89.775,89.6,89.75,116
20131001|2013-09-20 02:30,20,89.75,90.125,89.7,90.125,59
20131001|2013-09-20 03:00,20,90.025,90.225,90.025,90.225,32
20131001|2013-09-20 03:30,20,90.075,90.075,89.775,89.825,17
20131001|2013-09-20 04:00,20,89.725,89.825,89.725,89.825,2
20131001|2013-09-20 04:30,20,89.875,90.225,89.875,90.225,48
20131001|2013-09-20 05:00,20,90.25,90.35,90.1,90.175,19
20131001|2013-09-20 05:30,20,90.05,90.325,90,90.1,39
20131001|2013-09-20 06:00,20,90.075,90.35,90.05,90.35,31
20131001|2013-09-20 06:30,20,90.3,90.325,90.125,90.125,94
20131001|2013-09-20 07:00,20,90.2,90.3,90.025,90.1,171
20131001|2013-09-20 07:30,20,90.1,90.15,89.725,89.9,431
20131001|2013-09-20 08:00,20,89.925,90.25,89.85,90.15,258
20131001|2013-09-20 08:30,20,90.175,90.2,89.8,89.925,841
20131001|2013-09-20 09:00,20,89.925,90.15,89.775,90,1222
20131001|2013-09-20 09:30,20,90,90.05,89.675,89.925,1585
20131001|2013-09-20 10:00,20,89.925,90.125,89.825,90.075,592
20131001|2013-09-20 10:30,20,90.05,90.175,89.925,90.05,455
20131001|2013-09-20 11:00,20,90.075,90.075,89.875,89.975,624
20131001|2013-09-20 11:30,20,89.975,90.05,89.925,89.975,267
20131001|2013-09-20 12:00,20,89.975,90.075,89.95,90.05,655
20131001|2013-09-20 12:30,20,90.05,90.15,89.95,90.05,1100
20131001|2013-09-20 13:00,20,90.05,90.125,89.975,90.1,699
20131001|2013-09-20 13:30,20,90.05,90.1,90,90,68
20131001|2013-09-23 09:00,23,90.25,90.475,90.1,90.4,1192
20131001|2013-09-23 09:30,23,90.375,90.375,89.925,90.05,1005
20131001|2013-09-23 10:00,23,90.075,90.275,89.85,90.2,523
20131001|2013-09-23 10:30,23,90.175,90.25,90.025,90.05,132
20131001|2013-09-23 11:00,23,90.075,90.25,90.05,90.125,319
20131001|2013-09-23 11:30,23,90.15,90.2,90.075,90.125,143
20131001|2013-09-23 12:00,23,90.125,90.2,90.05,90.175,306
20131001|2013-09-23 12:30,23,90.2,90.275,90.075,90.125,707
20131001|2013-09-23 13:00,23,90.125,90.15,90.1,90.15,212
20131001|2013-09-23 13:30,23,90.125,90.225,90.125,90.175,102
20131001|2013-09-23 14:00,23,90.225,90.3,90.2,90.3,52
20131001|2013-09-23 14:30,23,90.25,90.3,90.2,90.2,50
20131001|2013-09-23 15:00,23,90.2,90.275,90.2,90.2,38
20131001|2013-09-23 15:30,23,90.2,90.225,90.15,90.175,38
20131001|2013-09-23 17:00,24,90.15,90.35,90.15,90.35,8
20131001|2013-09-23 17:30,24,90.3,90.35,90.3,90.35,6
20131001|2013-09-23 18:00,24,90.3,90.35,90.3,90.325,15
20131001|2013-09-23 18:30,24,90.325,90.325,90.225,90.3,8
20131001|2013-09-23 19:00,24,90.325,90.475,90.3,90.475,61
20131001|2013-09-23 19:30,24,90.475,90.475,90.45,90.475,18
20131001|2013-09-23 20:00,24,90.475,90.525,90.475,90.525,27
20131001|2013-09-23 20:30,24,90.525,90.525,90.475,90.5,10
20131001|2013-09-23 21:00,24,90.475,90.475,90.45,90.45,9
20131001|2013-09-23 21:30,24,90.425,90.425,90.425,90.425,1
20131001|2013-09-23 23:00,24,90.425,90.45,90.425,90.45,2
20131001|2013-09-24 02:00,24,90.475,90.475,90.475,90.475,3
20131001|2013-09-24 02:30,24,90.45,90.5,90.425,90.5,5
20131001|2013-09-24 03:30,24,90.525,90.575,90.525,90.575,11
20131001|2013-09-24 04:30,24,90.5,90.575,90.5,90.55,13
20131001|2013-09-24 05:00,24,90.575,90.6,90.575,90.6,7
20131001|2013-09-24 05:30,24,90.6,90.625,90.6,90.625,174
20131001|2013-09-24 06:00,24,90.6,90.625,90.6,90.6,7
20131001|2013-09-24 06:30,24,90.6,90.625,90.575,90.575,23
20131001|2013-09-24 07:00,24,90.575,90.675,90.55,90.65,132
20131001|2013-09-24 07:30,24,90.675,90.875,90.625,90.875,334
20131001|2013-09-24 08:00,24,90.85,90.975,90.775,90.9,439
20131001|2013-09-24 08:30,24,90.925,91.825,90.9,91.4,1126
20131001|2013-09-24 09:00,24,91.4,92.175,91.4,91.95,2984
20131001|2013-09-24 09:30,24,91.95,91.95,91.65,91.825,679
20131001|2013-09-24 10:00,24,91.825,92.45,91.825,92.425,2223
20131001|2013-09-24 10:30,24,92.425,93,92.4,92.975,2984
20131001|2013-09-24 11:00,24,93,93.15,92.825,93.1,2045
20131001|2013-09-24 11:30,24,93.075,93.1,92.825,92.875,968
20131001|2013-09-24 12:00,24,92.9,92.975,92.8,92.85,389
20131001|2013-09-24 12:30,24,92.8,93.05,92.4,92.475,2091
20131001|2013-09-24 13:00,24,92.475,92.5,92.225,92.325,442
20131001|2013-09-24 13:30,24,92.325,92.4,92.275,92.375,34
20131001|2013-09-24 14:00,24,92.4,92.425,92.35,92.35,18
20131001|2013-09-24 14:30,24,92.325,92.5,92.325,92.5,64
20131001|2013-09-24 15:00,24,92.5,92.5,92.325,92.325,56
20131001|2013-09-24 15:30,24,92.375,92.425,92.275,92.275,37
20131001|2013-09-24 17:00,25,92.4,93.025,92.4,92.925,340
20131001|2013-09-24 17:30,25,92.75,92.95,92.7,92.95,20
20131001|2013-09-24 18:00,25,92.8,92.9,92.8,92.85,25
20131001|2013-09-24 18:30,25,92.875,92.875,92.775,92.825,22
20131001|2013-09-24 19:00,25,92.85,93,92.85,93,45
20131001|2013-09-24 19:30,25,92.975,92.975,92.95,92.95,4
20131001|2013-09-24 20:00,25,92.95,92.95,92.9,92.925,7
20131001|2013-09-24 20:30,25,92.95,92.95,92.75,92.75,8
20131001|2013-09-24 21:00,25,92.775,92.8,92.725,92.75,10
20131001|2013-09-24 22:00,25,92.775,92.775,92.775,92.775,1
20131001|2013-09-24 23:00,25,92.8,92.85,92.75,92.75,80
20131001|2013-09-24 23:30,25,92.825,92.85,92.75,92.75,11
20131001|2013-09-25 00:00,25,92.75,92.825,92.75,92.825,3
20131001|2013-09-25 00:30,25,92.825,92.85,92.825,92.85,4
20131001|2013-09-25 01:00,25,92.8,92.8,92.8,92.8,2
20131001|2013-09-25 02:00,25,92.725,92.75,92.725,92.75,4
20131001|2013-09-25 02:30,25,92.725,92.75,92.725,92.75,11
20131001|2013-09-25 03:30,25,92.725,92.775,92.725,92.775,9
20131001|2013-09-25 04:00,25,92.75,92.75,92.75,92.75,36
20131001|2013-09-25 04:30,25,92.725,92.725,92.725,92.725,7
20131001|2013-09-25 05:00,25,92.725,92.725,92.575,92.575,49
20131001|2013-09-25 05:30,25,92.6,92.6,92.575,92.575,15
20131001|2013-09-25 06:00,25,92.575,92.825,92.575,92.8,110
20131001|2013-09-25 06:30,25,92.8,92.825,92.8,92.8,13
20131001|2013-09-25 07:00,25,92.825,92.9,92.825,92.875,98
20131001|2013-09-25 07:30,25,92.875,93.3,92.875,93.275,918
20131001|2013-09-25 08:00,25,93.3,93.725,93.25,93.675,1054
20131001|2013-09-25 08:30,25,93.65,93.75,93.4,93.5,879
20131001|2013-09-25 09:00,25,93.5,93.75,93.4,93.425,1322
20131001|2013-09-25 09:30,25,93.4,93.6,93.2,93.5,826
20131001|2013-09-25 10:00,25,93.5,93.525,93.225,93.3,629
20131001|2013-09-25 10:30,25,93.35,93.5,93.275,93.275,459
20131001|2013-09-25 11:00,25,93.275,93.325,93.2,93.25,233
20131001|2013-09-25 11:30,25,93.275,93.525,93.275,93.5,483
20131001|2013-09-25 12:00,25,93.5,93.525,93.3,93.5,485
20131001|2013-09-25 12:30,25,93.525,93.7,93.4,93.6,1148
20131001|2013-09-25 13:00,25,93.625,93.675,93.55,93.65,419
20131001|2013-09-25 13:30,25,93.625,93.625,93.5,93.525,136
20131001|2013-09-25 14:00,25,93.525,93.6,93.375,93.4,97
20131001|2013-09-25 14:30,25,93.425,93.525,93.25,93.4,190
20131001|2013-09-25 15:00,25,93.4,93.575,93.375,93.5,222
20131001|2013-09-25 15:30,25,93.475,93.5,93.45,93.45,26
20131001|2013-09-25 17:00,26,93.5,93.525,93.45,93.525,11
20131001|2013-09-25 17:30,26,93.525,93.55,93.525,93.525,11
20131001|2013-09-25 18:00,26,93.475,93.475,93.375,93.4,26
20131001|2013-09-25 18:30,26,93.35,93.475,93.275,93.375,21
20131001|2013-09-25 19:00,26,93.4,93.475,93.4,93.475,5
20131001|2013-09-25 19:30,26,93.475,93.6,93.475,93.5,28
20131001|2013-09-25 20:00,26,93.475,93.5,93.475,93.5,3
20131001|2013-09-25 20:30,26,93.475,93.475,93.475,93.475,1
20131001|2013-09-25 21:00,26,93.4,93.4,93.35,93.35,2
20131001|2013-09-25 22:00,26,93.4,93.4,93.4,93.4,2
20131001|2013-09-25 23:00,26,93.4,93.4,93.3,93.3,15
20131001|2013-09-26 00:30,26,93.35,93.35,93.35,93.35,1
20131001|2013-09-26 01:30,26,93.35,93.35,93.35,93.35,1
20131001|2013-09-26 04:00,26,93.4,93.4,93.3,93.3,10
20131001|2013-09-26 05:00,26,93.325,93.325,93.25,93.25,17
20131001|2013-09-26 06:00,26,93.25,93.25,93.25,93.25,6
20131001|2013-09-26 06:30,26,93.25,93.275,93.225,93.25,11
20131001|2013-09-26 07:00,26,93.275,93.375,93.275,93.325,66
20131001|2013-09-26 07:30,26,93.325,93.35,92.775,92.85,260
20131001|2013-09-26 08:00,26,92.85,93,92.75,92.775,564
20131001|2013-09-26 08:30,26,92.85,92.9,92.05,92.25,1338
20131001|2013-09-26 09:00,26,92.25,92.275,91.85,92.25,2130
20131001|2013-09-26 09:30,26,92.25,92.45,92.025,92.425,972
20131001|2013-09-26 10:00,26,92.425,92.65,92.425,92.575,1654
20131001|2013-09-26 10:30,26,92.55,92.65,92.375,92.525,412
20131001|2013-09-26 11:00,26,92.525,92.65,92.4,92.45,239
20131001|2013-09-26 11:30,26,92.45,92.85,92.45,92.65,441
20131001|2013-09-26 12:00,26,92.65,92.7,92.525,92.65,67
20131001|2013-09-26 12:30,26,92.65,92.925,92.575,92.8,1309
20131001|2013-09-26 13:00,26,92.775,92.8,92.6,92.6,208
20131001|2013-09-26 13:30,26,92.6,92.75,92.6,92.75,30
20131001|2013-09-26 14:00,26,92.725,92.725,92.725,92.725,3
20131001|2013-09-26 14:30,26,92.75,92.75,92.75,92.75,6
20131001|2013-09-26 15:00,26,92.7,92.95,92.7,92.9,182
20131001|2013-09-26 15:30,26,92.925,92.925,92.775,92.875,59
20131001|2013-09-26 17:00,27,92.875,92.925,92.875,92.925,10
20131001|2013-09-26 17:30,27,92.925,93.05,92.925,93.05,23
20131001|2013-09-26 18:00,27,93,93.075,93,93.075,64
20131001|2013-09-26 18:30,27,93.05,93.075,93.05,93.075,4
20131001|2013-09-26 19:00,27,93.075,93.1,92.925,93.025,71
20131001|2013-09-26 19:30,27,93.05,93.05,93.025,93.025,13
20131001|2013-09-26 20:00,27,93.1,93.1,93,93,5
20131001|2013-09-26 20:30,27,93,93,93,93,1
20131001|2013-09-26 21:00,27,93,93,93,93,1
20131001|2013-09-26 21:30,27,93.025,93.025,93,93,6
20131001|2013-09-26 22:30,27,93.025,93.025,93.025,93.025,1
20131001|2013-09-26 23:00,27,93.025,93.05,93,93.05,20
20131001|2013-09-27 00:00,27,93.025,93.025,93.025,93.025,1
20131001|2013-09-27 00:30,27,92.95,92.95,92.95,92.95,1
20131001|2013-09-27 01:30,27,92.9,92.9,92.875,92.875,3
20131001|2013-09-27 02:00,27,92.9,92.9,92.9,92.9,5
20131001|2013-09-27 03:00,27,93,93,92.95,92.95,2
20131001|2013-09-27 04:30,27,93,93,93,93,1
20131001|2013-09-27 05:00,27,92.9,92.9,92.9,92.9,23
20131001|2013-09-27 05:30,27,92.825,92.85,92.8,92.8,5
20131001|2013-09-27 06:00,27,92.8,92.8,92.6,92.6,41
20131001|2013-09-27 06:30,27,92.6,92.675,92.6,92.675,4
20131001|2013-09-27 07:00,27,92.625,92.65,92.6,92.6,9
20131001|2013-09-27 07:30,27,92.6,92.6,92.3,92.575,337
20131001|2013-09-27 08:00,27,92.55,92.8,92.5,92.725,103
20131001|2013-09-27 08:30,27,92.75,93.125,92.725,93.125,264
20131001|2013-09-27 09:00,27,93.125,93.15,92.625,92.65,878
20131001|2013-09-27 09:30,27,92.65,92.8,92.575,92.65,392
20131001|2013-09-27 10:00,27,92.7,92.775,92.65,92.725,177
20131001|2013-09-27 10:30,27,92.75,93.125,92.65,92.95,1093
20131001|2013-09-27 11:00,27,92.925,93.1,92.85,92.95,495
20131001|2013-09-27 11:30,27,92.975,93,92.7,92.875,371
20131001|2013-09-27 12:00,27,92.875,92.975,92.75,92.925,449
20131001|2013-09-27 12:30,27,92.95,93.05,92.8,92.875,963
20131001|2013-09-27 13:00,27,92.875,92.925,92.825,92.825,626
20131001|2013-09-27 13:30,27,92.8,92.9,92.775,92.8,261
20131001|2013-09-30 09:00,30,92,92.425,91.5,92.125,3530
20131001|2013-09-30 09:30,30,92.15,92.15,91.925,91.95,516
20131001|2013-09-30 10:00,30,91.95,92.275,91.925,92.2,500
20131001|2013-09-30 10:30,30,92.2,92.35,91.975,92.1,374
20131001|2013-09-30 11:00,30,92.075,92.175,92.025,92.125,158
20131001|2013-09-30 11:30,30,92.125,92.25,92.075,92.125,206
20131001|2013-09-30 12:00,30,92.125,92.175,92.025,92.075,200
20131001|2013-09-30 12:30,30,92.075,92.1,91.85,91.85,975
20131001|2013-09-30 13:00,30,91.85,91.975,91.85,91.95,278
20131001|2013-09-30 13:30,30,91.95,91.95,91.925,91.925,7
20131001|2013-09-30 14:00,30,91.925,91.925,91.9,91.9,9
20131001|2013-09-30 14:30,30,91.925,91.925,91.7,91.7,273
20131001|2013-09-30 15:00,30,91.75,91.75,91.625,91.725,95
20131001|2013-09-30 15:30,30,91.675,91.725,91.65,91.65,15
20131001|2013-09-30 17:00,1,91.875,92.1,91.775,91.775,33
20131001|2013-09-30 17:30,1,91.7,91.8,91.7,91.8,2
20131001|2013-09-30 18:00,1,91.675,91.675,91.55,91.65,20
20131001|2013-09-30 18:30,1,91.525,91.525,91.5,91.5,4
20131001|2013-09-30 19:00,1,91.5,91.625,91.5,91.625,14
20131001|2013-09-30 20:00,1,91.525,91.525,91.525,91.525,4
20131001|2013-09-30 20:30,1,91.525,91.6,91.525,91.6,3
20131001|2013-09-30 21:00,1,91.6,91.6,91.6,91.6,1
20131001|2013-09-30 21:30,1,91.575,91.6,91.575,91.6,9
20131001|2013-09-30 22:30,1,91.6,91.6,91.6,91.6,1
20131001|2013-09-30 23:00,1,91.575,91.575,91.575,91.575,30
20131001|2013-10-01 02:30,1,91.65,91.65,91.65,91.65,1
20131001|2013-10-01 03:00,1,91.675,91.725,91.675,91.725,2
20131001|2013-10-01 03:30,1,91.65,91.65,91.625,91.625,3
20131001|2013-10-01 04:00,1,91.625,91.625,91.625,91.625,1
20131001|2013-10-01 04:30,1,91.625,91.625,91.6,91.6,2
20131001|2013-10-01 06:00,1,91.6,91.6,91.575,91.575,11
20131001|2013-10-01 06:30,1,91.625,91.725,91.575,91.725,38
20131001|2013-10-01 07:00,1,91.725,91.825,91.725,91.8,35
20131001|2013-10-01 07:30,1,91.775,92.175,91.775,92.175,236
20131001|2013-10-01 08:00,1,92.175,92.2,91.975,91.975,157
20131001|2013-10-01 08:30,1,92,92.125,91.9,92,88
20131001|2013-10-01 09:00,1,92.025,92.1,91.75,91.775,719
20131001|2013-10-01 09:30,1,91.775,91.775,90.725,91.2,2197
20131001|2013-10-01 10:00,1,91.175,91.225,90.925,90.95,930
20131001|2013-10-01 10:30,1,90.975,91.125,90.95,91.125,758
20131001|2013-10-01 11:00,1,91.1,91.225,91,91.1,693
20131001|2013-10-01 11:30,1,91.1,91.1,90.95,91.075,355
20131001|2013-10-01 12:00,1,91.075,91.125,90.825,91,777
20131001|2013-10-01 12:30,1,91.025,91.05,90.8,90.85,897
20131001|2013-10-01 13:00,1,90.825,90.975,90.825,90.975,318
20131001|2013-10-01 13:30,1,90.9,91.025,90.9,90.9,77
20131001|2013-10-01 14:00,1,90.9,91,90.875,91,30
20131001|2013-10-01 14:30,1,90.975,91,90.9,90.925,39
20131001|2013-10-01 15:00,1,90.925,90.925,90.925,90.925,10
20131001|2013-10-01 15:30,1,90.925,91.05,90.925,91.025,27
20131001|2013-10-01 17:00,2,90.975,90.975,90.975,90.975,39
20131001|2013-10-01 18:30,2,90.975,90.975,90.975,90.975,4
20131001|2013-10-01 19:00,2,90.875,90.9,90.85,90.9,17
20131001|2013-10-01 19:30,2,90.9,91.1,90.9,91,6
20131001|2013-10-01 20:00,2,91.1,91.125,91.1,91.125,7
20131001|2013-10-02 00:30,2,91.025,91.025,91.025,91.025,1
20131001|2013-10-02 01:30,2,91.075,91.075,91.05,91.05,11
20131001|2013-10-02 04:00,2,91.025,91.025,91.025,91.025,2
20131001|2013-10-02 04:30,2,91,91,91,91,4
20131001|2013-10-02 05:00,2,91,91,91,91,1
20131001|2013-10-02 05:30,2,90.975,90.975,90.975,90.975,1
20131001|2013-10-02 06:00,2,90.95,90.95,90.95,90.95,1
20131001|2013-10-02 06:30,2,90.95,90.975,90.925,90.975,13
20131001|2013-10-02 07:00,2,91,91,90.975,90.975,4
20131001|2013-10-02 07:30,2,90.975,91.55,90.975,91.525,185
20131001|2013-10-02 08:00,2,91.475,91.725,91.4,91.5,261
20131001|2013-10-02 08:30,2,91.5,91.5,91.3,91.45,201
20131001|2013-10-02 09:00,2,91.45,91.6,91.3,91.475,600
20131001|2013-10-02 09:30,2,91.475,91.55,91.375,91.525,274
20131001|2013-10-02 10:00,2,91.525,91.6,91.475,91.5,193
20131001|2013-10-02 10:30,2,91.475,91.6,91.475,91.475,292
20131001|2013-10-02 11:00,2,91.475,91.525,91.25,91.275,341
20131001|2013-10-02 11:30,2,91.275,91.475,91.275,91.425,237
20131001|2013-10-02 12:00,2,91.45,91.475,90.975,90.975,828
20131001|2013-10-02 12:30,2,90.975,91.075,90.7,90.85,1058
20131001|2013-10-02 13:00,2,90.875,91.175,90.85,91.075,408
20131001|2013-10-02 13:30,2,91.075,91.2,91.05,91.05,63
20131001|2013-10-02 14:00,2,91.05,91.05,91,91.05,35
20131001|2013-10-02 14:30,2,91.05,91.075,90.975,91.075,58
20131001|2013-10-02 15:00,2,91.075,91.125,91.075,91.125,10
20131001|2013-10-02 15:30,2,91.175,91.225,91.025,91.025,14
20131001|2013-10-02 17:00,3,91.1,91.1,90.9,91,48
20131001|2013-10-02 17:30,3,91,91.075,91,91,28
20131001|2013-10-02 18:00,3,90.925,90.925,90.75,90.75,53
20131001|2013-10-02 18:30,3,90.8,90.8,90.75,90.75,55
20131001|2013-10-02 19:00,3,90.825,90.825,90.775,90.775,18
20131001|2013-10-02 19:30,3,90.75,90.775,90.75,90.775,19
20131001|2013-10-02 20:00,3,90.8,90.8,90.8,90.8,2
20131001|2013-10-02 21:00,3,90.8,90.8,90.8,90.8,6
20131001|2013-10-02 22:30,3,90.8,90.85,90.8,90.85,15
20131001|2013-10-02 23:00,3,90.8,90.8,90.8,90.8,1
20131001|2013-10-03 02:00,3,90.8,90.8,90.8,90.8,3
20131001|2013-10-03 03:00,3,90.8,90.8,90.775,90.775,14
20131001|2013-10-03 03:30,3,90.775,90.775,90.775,90.775,24
20131001|2013-10-03 04:00,3,90.75,90.85,90.75,90.8,22
20131001|2013-10-03 04:30,3,90.825,90.825,90.825,90.825,3
20131001|2013-10-03 05:30,3,90.825,90.825,90.825,90.825,4
20131001|2013-10-03 06:00,3,90.85,90.85,90.8,90.8,9
20131001|2013-10-03 06:30,3,90.825,90.85,90.825,90.825,28
20131001|2013-10-03 07:00,3,90.825,91,90.8,90.95,235
20131001|2013-10-03 07:30,3,90.9,91.375,90.9,91.1,338
20131001|2013-10-03 08:00,3,91.125,91.225,91.075,91.15,50
20131001|2013-10-03 08:30,3,91.1,91.425,91.05,91.425,448
20131001|2013-10-03 09:00,3,91.4,91.475,91.175,91.325,967
20131001|2013-10-03 09:30,3,91.325,91.375,91.125,91.25,899
20131001|2013-10-03 10:00,3,91.25,91.35,91.1,91.325,610
20131001|2013-10-03 10:30,3,91.325,91.35,91.15,91.175,376
20131001|2013-10-03 11:00,3,91.15,91.275,91.15,91.2,197
20131001|2013-10-03 11:30,3,91.2,91.25,91.075,91.125,338
20131001|2013-10-03 12:00,3,91.15,91.25,91.125,91.15,171
20131001|2013-10-03 12:30,3,91.175,91.3,91.1,91.275,497
20131001|2013-10-03 13:00,3,91.275,91.3,91.125,91.15,161
20131001|2013-10-03 13:30,3,91.125,91.3,91.125,91.275,129
20131001|2013-10-03 14:00,3,91.275,91.375,91.275,91.35,60
20131001|2013-10-03 14:30,3,91.35,91.35,91.25,91.3,40
20131001|2013-10-03 15:00,3,91.275,91.3,91.275,91.3,2
20131001|2013-10-03 15:30,3,91.325,91.325,91.3,91.325,15
20131001|2013-10-03 17:00,4,91.5,91.5,91.35,91.375,14
20131001|2013-10-03 17:30,4,91.375,91.375,91.375,91.375,29
20131001|2013-10-03 18:00,4,91.45,91.45,91.45,91.45,1
20131001|2013-10-03 18:30,4,91.35,91.375,91.35,91.375,9
20131001|2013-10-03 19:00,4,91.475,91.475,91.475,91.475,1
20131001|2013-10-03 19:30,4,91.45,91.6,91.45,91.6,8
20131001|2013-10-03 20:00,4,91.625,91.625,91.625,91.625,1
20131001|2013-10-03 20:30,4,91.475,91.475,91.45,91.45,5
20131001|2013-10-03 21:30,4,91.4,91.4,91.4,91.4,3
20131001|2013-10-03 22:00,4,91.425,91.425,91.425,91.425,1
20131001|2013-10-04 01:00,4,91.375,91.375,91.375,91.375,1
20131001|2013-10-04 02:30,4,91.45,91.45,91.45,91.45,3
20131001|2013-10-04 03:00,4,91.45,91.45,91.45,91.45,1
20131001|2013-10-04 03:30,4,91.425,91.425,91.425,91.425,1
20131001|2013-10-04 04:00,4,91.5,91.5,91.5,91.5,1
20131001|2013-10-04 04:30,4,91.4,91.4,91.4,91.4,1
20131001|2013-10-04 05:00,4,91.5,91.575,91.475,91.575,13
20131001|2013-10-04 05:30,4,91.55,91.55,91.55,91.55,6
20131001|2013-10-04 06:00,4,91.55,91.55,91.55,91.55,7
20131001|2013-10-04 06:30,4,91.55,91.55,91.45,91.45,10
20131001|2013-10-04 07:00,4,91.425,91.425,91.425,91.425,1
20131001|2013-10-04 07:30,4,91.425,91.45,91.375,91.375,57
20131001|2013-10-04 08:00,4,91.375,91.425,91.325,91.4,46
20131001|2013-10-04 08:30,4,91.4,91.45,91.375,91.45,21
20131001|2013-10-04 09:00,4,91.45,91.675,91.4,91.55,490
20131001|2013-10-04 09:30,4,91.575,91.575,91.125,91.25,753
20131001|2013-10-04 10:00,4,91.275,91.45,91.175,91.425,222
20131001|2013-10-04 10:30,4,91.425,91.425,91.35,91.4,101
20131001|2013-10-04 11:00,4,91.425,91.975,91.425,91.875,942
20131001|2013-10-04 11:30,4,91.9,91.975,91.6,91.85,538
20131001|2013-10-04 12:00,4,91.85,91.875,91.725,91.75,151
20131001|2013-10-04 12:30,4,91.75,92.025,91.75,91.9,533
20131001|2013-10-04 13:00,4,91.875,91.95,91.8,91.925,382
20131001|2013-10-04 13:30,4,91.9,91.95,91.9,91.925,50
20131001|2013-10-07 09:00,7,92,92.4,91.55,92.225,859
20131001|2013-10-07 09:30,7,92.175,92.2,91.35,91.425,1020
20131001|2013-10-07 10:00,7,91.4,91.6,91.4,91.525,349
20131001|2013-10-07 10:30,7,91.575,91.725,91.575,91.675,237
20131001|2013-10-07 11:00,7,91.725,91.75,91.55,91.675,225
20131001|2013-10-07 11:30,7,91.65,91.725,91.625,91.7,127
20131001|2013-10-07 12:00,7,91.725,91.775,91.55,91.625,177
20131001|2013-10-07 12:30,7,91.65,91.825,91.525,91.525,368
20131001|2013-10-07 13:00,7,91.525,91.65,91.525,91.65,251
20131001|2013-10-07 13:30,7,91.675,91.725,91.65,91.65,21
20131001|2013-10-07 14:00,7,91.725,91.725,91.725,91.725,1
20131001|2013-10-07 14:30,7,91.7,91.725,91.675,91.675,4
20131001|2013-10-07 15:00,7,91.7,91.7,91.7,91.7,5
20131001|2013-10-07 15:30,7,91.725,91.725,91.7,91.725,11
20131001|2013-10-07 17:00,8,91.7,91.7,91.7,91.7,2
20131001|2013-10-07 17:30,8,91.7,91.7,91.7,91.7,1
20131001|2013-10-07 18:30,8,91.7,91.7,91.7,91.7,1
20131001|2013-10-07 21:30,8,91.65,91.65,91.65,91.65,1
20131001|2013-10-07 22:00,8,91.625,91.625,91.625,91.625,1
20131001|2013-10-08 03:00,8,91.625,91.625,91.5,91.55,82
20131001|2013-10-08 03:30,8,91.5,91.5,91.45,91.45,9
20131001|2013-10-08 05:30,8,91.5,91.65,91.5,91.65,11
20131001|2013-10-08 06:00,8,91.625,91.625,91.625,91.625,2
20131001|2013-10-08 06:30,8,91.65,91.65,91.65,91.65,42
20131001|2013-10-08 07:00,8,91.65,91.7,91.65,91.65,9
20131001|2013-10-08 07:30,8,91.675,91.7,91.65,91.65,20
20131001|2013-10-08 08:00,8,91.675,91.725,91.6,91.725,38
20131001|2013-10-08 08:30,8,91.725,91.8,91.675,91.775,120
20131001|2013-10-08 09:00,8,91.75,91.775,91.55,91.55,254
20131001|2013-10-08 09:30,8,91.625,91.625,91.3,91.5,406
20131001|2013-10-08 10:00,8,91.475,91.65,91.4,91.575,175
20131001|2013-10-08 10:30,8,91.575,91.6,91.525,91.6,109
20131001|2013-10-08 11:00,8,91.525,91.55,91.375,91.45,279
20131001|2013-10-08 11:30,8,91.45,91.65,91.45,91.55,248
20131001|2013-10-08 12:00,8,91.575,91.7,91.45,91.45,270
20131001|2013-10-08 12:30,8,91.475,91.525,91.225,91.275,814
20131001|2013-10-08 13:00,8,91.25,91.4,91.225,91.4,393
20131001|2013-10-08 13:30,8,91.4,91.45,91.375,91.45,69
20131001|2013-10-08 14:00,8,91.35,91.425,91.35,91.4,18
20131001|2013-10-08 14:30,8,91.4,91.425,91.325,91.325,19
20131001|2013-10-08 15:00,8,91.325,91.325,91.25,91.3,47
20131001|2013-10-08 15:30,8,91.325,91.325,91.325,91.325,1
20131001|2013-10-08 17:00,9,91.375,91.375,91.325,91.325,15
20131001|2013-10-08 17:30,9,91.275,91.275,91.125,91.2,64
20131001|2013-10-08 18:00,9,91.125,91.175,91,91,114
20131001|2013-10-08 19:00,9,91.1,91.225,91.075,91.125,15
20131001|2013-10-08 20:00,9,91.175,91.175,91.175,91.175,1
20131001|2013-10-08 20:30,9,91.225,91.225,91.225,91.225,2
20131001|2013-10-08 21:30,9,91.225,91.225,91.225,91.225,82
20131001|2013-10-08 22:00,9,91.225,91.225,91.225,91.225,7
20131001|2013-10-08 22:30,9,91.225,91.225,91.2,91.2,11
20131001|2013-10-08 23:00,9,91.2,91.225,91.05,91.05,32
20131001|2013-10-08 23:30,9,91.025,91.025,90.725,90.725,230
20131001|2013-10-09 00:00,9,90.8,90.85,90.8,90.85,10
20131001|2013-10-09 01:00,9,90.85,90.85,90.85,90.85,3
20131001|2013-10-09 01:30,9,90.85,90.85,90.85,90.85,1
20131001|2013-10-09 03:00,9,90.8,90.825,90.8,90.825,4
20131001|2013-10-09 04:00,9,90.825,90.825,90.825,90.825,3
20131001|2013-10-09 04:30,9,90.8,90.85,90.8,90.85,5
20131001|2013-10-09 05:00,9,90.8,90.8,90.8,90.8,49
20131001|2013-10-09 05:30,9,90.75,90.75,90.725,90.725,2
20131001|2013-10-09 06:00,9,90.8,90.8,90.575,90.725,27
20131001|2013-10-09 06:30,9,90.725,90.85,90.625,90.775,108
20131001|2013-10-09 07:00,9,90.675,90.775,90.5,90.5,133
20131001|2013-10-09 07:30,9,90.575,90.7,90.525,90.55,160
20131001|2013-10-09 08:00,9,90.65,90.925,90.6,90.875,86
20131001|2013-10-09 08:30,9,90.85,90.95,90.75,90.775,68
20131001|2013-10-09 09:00,9,90.775,91,90.55,90.8,1019
20131001|2013-10-09 09:30,9,90.8,90.875,90.675,90.85,257
20131001|2013-10-09 10:00,9,90.8,90.825,90.55,90.55,248
20131001|2013-10-09 10:30,9,90.575,90.575,90.3,90.325,472
20131001|2013-10-09 11:00,9,90.325,90.35,90.1,90.125,388
20131001|2013-10-09 11:30,9,90.1,90.1,89.425,89.65,1090
20131001|2013-10-09 12:00,9,89.65,90.15,89.65,89.9,453
20131001|2013-10-09 12:30,9,89.85,90,89.7,89.75,612
20131001|2013-10-09 13:00,9,89.75,89.9,89.7,89.8,431
20131001|2013-10-09 13:30,9,89.825,89.825,89.775,89.825,34
20131001|2013-10-09 14:00,9,89.775,89.825,89.775,89.825,11
20131001|2013-10-09 14:30,9,89.85,89.875,89.8,89.8,7
20131001|2013-10-09 15:00,9,89.825,89.875,89.525,89.525,102
20131001|2013-10-09 15:30,9,89.575,89.65,89.5,89.5,113
20131001|2013-10-09 19:30,10,89.5,89.5,89.5,89.5,3
20131001|2013-10-09 20:00,10,89.5,89.5,89.2,89.2,23
20131001|2013-10-09 20:30,10,89.425,89.5,89.425,89.5,2
20131001|2013-10-09 23:00,10,89.25,89.25,89.25,89.25,1
20131001|2013-10-10 00:00,10,89.3,89.3,89.3,89.3,1
20131001|2013-10-10 02:00,10,89.3,89.575,89.3,89.575,2
20131001|2013-10-10 04:30,10,89.45,89.475,89.45,89.475,2
20131001|2013-10-10 05:00,10,89.45,89.45,89.45,89.45,1
20131001|2013-10-10 05:30,10,89.475,89.475,89.475,89.475,3
20131001|2013-10-10 06:30,10,89.575,89.575,89.575,89.575,1
20131001|2013-10-10 07:00,10,89.55,89.6,89.55,89.55,10
20131001|2013-10-10 07:30,10,89.6,89.6,89.5,89.5,26
20131001|2013-10-10 08:00,10,89.525,89.55,89.45,89.45,58
20131001|2013-10-10 08:30,10,89.45,89.875,89.45,89.875,86
20131001|2013-10-10 09:00,10,89.75,89.8,89.3,89.375,534
20131001|2013-10-10 09:30,10,89.425,89.425,89.175,89.3,328
20131001|2013-10-10 10:00,10,89.325,89.525,89.275,89.45,221
20131001|2013-10-10 10:30,10,89.5,89.8,89.5,89.675,268
20131001|2013-10-10 11:00,10,89.725,89.85,89.625,89.75,199
20131001|2013-10-10 11:30,10,89.775,90.15,89.775,90.075,185
20131001|2013-10-10 12:00,10,90.1,90.325,90.05,90.2,164
20131001|2013-10-10 12:30,10,90.175,90.425,90.125,90.275,350
20131001|2013-10-10 13:00,10,90.25,90.425,90.125,90.25,209
20131001|2013-10-10 13:30,10,90.2,90.25,90.175,90.175,15
20131001|2013-10-10 14:00,10,90.175,90.325,90.175,90.325,12
20131001|2013-10-10 14:30,10,90.325,90.325,90.3,90.3,4
20131001|2013-10-10 15:00,10,90.25,90.25,90.25,90.25,35
20131001|2013-10-10 15:30,10,90.25,90.4,90.25,90.4,39
20131001|2013-10-10 17:00,11,90.4,90.4,90.4,90.4,1
20131001|2013-10-10 18:30,11,90.425,90.425,90.425,90.425,1
20131001|2013-10-10 20:00,11,90.45,90.45,90.45,90.45,1
20131001|2013-10-10 21:00,11,90.4,90.4,90.4,90.4,1
20131001|2013-10-10 23:00,11,90.35,90.35,90.35,90.35,5
20131001|2013-10-11 00:00,11,90.35,90.35,90.35,90.35,3
20131001|2013-10-11 03:00,11,90.4,90.4,90.4,90.4,1
20131001|2013-10-11 03:30,11,90.4,90.425,90.4,90.425,2
20131001|2013-10-11 04:30,11,90.4,90.425,90.4,90.425,3
20131001|2013-10-11 05:00,11,90.4,90.4,90.4,90.4,1
20131001|2013-10-11 06:00,11,90.4,90.4,90.4,90.4,1
20131001|2013-10-11 06:30,11,90.4,90.4,90.35,90.35,12
20131001|2013-10-11 07:00,11,90.4,90.425,90.35,90.4,38
20131001|2013-10-11 07:30,11,90.4,90.475,90.35,90.475,34
20131001|2013-10-11 08:00,11,90.5,90.625,90.4,90.4,58
20131001|2013-10-11 08:30,11,90.35,90.4,90.25,90.3,73
20131001|2013-10-11 09:00,11,90.275,90.6,90.275,90.6,138
20131001|2013-10-11 09:30,11,90.6,90.65,90.175,90.4,275
20131001|2013-10-11 10:00,11,90.425,90.675,90.425,90.525,138
20131001|2013-10-11 10:30,11,90.55,90.55,90.4,90.425,48
20131001|2013-10-11 11:00,11,90.375,90.45,90.3,90.325,125
20131001|2013-10-11 11:30,11,90.275,90.425,90.25,90.4,167
20131001|2013-10-11 12:00,11,90.425,90.525,90.4,90.525,213
20131001|2013-10-11 12:30,11,90.55,90.75,90.525,90.675,586
20131001|2013-10-11 13:00,11,90.65,90.8,90.625,90.775,216
20131001|2013-10-11 13:30,11,90.7,90.925,90.65,90.85,92
20131001|2013-10-14 09:00,14,90.9,90.9,90.5,90.625,343
20131001|2013-10-14 09:30,14,90.625,90.775,90.625,90.75,280
20131001|2013-10-14 10:00,14,90.75,90.8,90.725,90.8,203
20131001|2013-10-14 10:30,14,90.8,90.8,90.675,90.75,143
20131001|2013-10-14 11:00,14,90.75,90.8,90.75,90.775,222
20131001|2013-10-14 11:30,14,90.75,90.775,90.675,90.7,497
20131201|2013-03-12 15:00,12,79.7,79.75,79.7,79.75,4
20131201|2013-03-13 08:30,13,79.45,79.575,79.35,79.575,5
20131201|2013-03-13 09:00,13,79.5,79.5,79.475,79.475,5
20131201|2013-03-13 09:30,13,79.4,79.525,79.375,79.425,10
20131201|2013-03-13 10:00,13,79.425,79.425,79.2,79.225,30
20131201|2013-03-13 10:30,13,79.3,79.3,79.3,79.3,1
20131201|2013-03-13 11:00,13,79.325,79.325,79.3,79.3,6
20131201|2013-03-13 12:00,13,79.275,79.375,79.125,79.125,30
20131201|2013-03-13 12:30,13,79.125,79.2,78.8,79.15,73
20131201|2013-03-13 13:00,13,79.15,79.15,79.025,79.05,14
20131201|2013-03-13 13:30,13,79.15,79.15,79.15,79.15,1
20131201|2013-03-13 14:30,13,79.05,79.15,79.05,79.15,16
20131201|2013-03-13 15:30,13,79.25,79.35,79.25,79.35,10
20131201|2013-03-14 06:30,14,79.3,79.3,79.3,79.3,1
20131201|2013-03-14 07:00,14,79.35,79.35,79.35,79.35,1
20131201|2013-03-14 08:00,14,79.025,79.025,79.025,79.025,1
20131201|2013-03-14 08:30,14,79.1,79.225,79.1,79.225,4
20131201|2013-03-14 09:00,14,79.175,79.175,78.875,78.875,4
20131201|2013-03-14 09:30,14,78.85,78.875,78.525,78.6,20
20131201|2013-03-14 10:00,14,78.6,78.65,78.5,78.625,49
20131201|2013-03-14 10:30,14,78.6,78.6,78.525,78.55,9
20131201|2013-03-14 11:00,14,78.55,78.625,78.525,78.6,31
20131201|2013-03-14 11:30,14,78.875,79,78.8,79,23
20131201|2013-03-14 12:00,14,79.175,79.4,79.1,79.25,28
20131201|2013-03-14 12:30,14,79.25,79.325,79.2,79.3,17
20131201|2013-03-14 13:00,14,79.225,79.25,79.2,79.2,17
20131201|2013-03-14 15:00,14,78.775,78.775,78.775,78.775,1
20131201|2013-03-15 05:00,15,78.8,78.8,78.8,78.8,1
20131201|2013-03-15 07:00,15,78.975,79,78.975,79,5
20131201|2013-03-15 07:30,15,79.075,79.075,79.075,79.075,2
20131201|2013-03-15 08:30,15,78.575,78.575,78.575,78.575,1
20131201|2013-03-15 09:00,15,78.575,78.575,78.3,78.3,10
20131201|2013-03-15 09:30,15,78.2,78.275,78.15,78.275,9
20131201|2013-03-15 10:00,15,78.275,78.275,77.9,78.15,54
20131201|2013-03-15 10:30,15,78.225,78.225,78.15,78.225,19
20131201|2013-03-15 11:00,15,78.175,78.225,78.025,78.2,13
20131201|2013-03-15 11:30,15,78.15,78.25,78.15,78.25,15
20131201|2013-03-15 12:30,15,78.075,78.275,77.975,78.225,98
20131201|2013-03-15 13:00,15,78.15,78.225,78.1,78.225,25
20131201|2013-03-15 13:30,15,78.125,78.25,78.125,78.25,4
20131201|2013-03-18 09:00,18,78.025,78.15,77.65,78.075,130
20131201|2013-03-18 09:30,18,78.1,78.15,77.9,77.95,77
20131201|2013-03-18 10:00,18,78,78,77.825,77.9,32
20131201|2013-03-18 10:30,18,77.925,78,77.925,77.95,23
20131201|2013-03-18 11:00,18,77.65,78.075,77.525,78.075,46
20131201|2013-03-18 11:30,18,78.075,78.075,77.7,77.7,21
20131201|2013-03-18 12:00,18,77.675,78,77.675,78,5
20131201|2013-03-18 12:30,18,77.9,77.95,77.825,77.825,36
20131201|2013-03-18 13:00,18,77.85,77.9,77.85,77.875,100
20131201|2013-03-18 13:30,18,77.85,77.85,77.85,77.85,3
20131201|2013-03-18 14:00,18,77.875,77.875,77.775,77.775,3
20131201|2013-03-18 15:00,18,77.625,77.625,77.625,77.625,1
20131201|2013-03-19 05:00,19,77.7,77.7,77.7,77.7,1
20131201|2013-03-19 07:30,19,77.775,77.775,77.775,77.775,8
20131201|2013-03-19 08:30,19,77.625,77.625,77.6,77.625,6
20131201|2013-03-19 09:00,19,77.975,78.075,77.7,77.8,28
20131201|2013-03-19 09:30,19,77.8,77.85,77.75,77.75,24
20131201|2013-03-19 10:00,19,77.65,77.65,77.45,77.475,46
20131201|2013-03-19 10:30,19,77.425,77.425,77.125,77.25,30
20131201|2013-03-19 11:00,19,77.25,77.3,77.15,77.3,49
20131201|2013-03-19 11:30,19,77.025,77.1,76.925,77.1,70
20131201|2013-03-19 12:00,19,77.225,77.225,77.175,77.175,10
20131201|2013-03-19 12:30,19,77.1,77.1,76.5,77,207
20131201|2013-03-19 13:00,19,76.95,76.975,76.775,76.85,47
20131201|2013-03-19 13:30,19,76.825,76.95,76.825,76.95,5
20131201|2013-03-19 14:00,19,76.95,76.95,76.925,76.925,2
20131201|2013-03-19 14:30,19,76.85,76.85,76.85,76.85,14
20131201|2013-03-19 15:00,19,76.85,76.85,76.8,76.85,28
20131201|2013-03-20 05:00,20,77.025,77.025,77.025,77.025,1
20131201|2013-03-20 08:30,20,76.825,76.825,76.425,76.425,4
20131201|2013-03-20 09:00,20,76.425,76.575,76.05,76.2,163
20131201|2013-03-20 09:30,20,76,76.1,75.6,75.9,224
20131201|2013-03-20 10:00,20,75.9,76,75.775,75.9,111
20131201|2013-03-20 10:30,20,76,76.025,75.8,75.925,137
20131201|2013-03-20 11:00,20,75.95,76.3,75.875,76.2,272
20131201|2013-03-20 11:30,20,76.25,76.25,76.1,76.2,143
20131201|2013-03-20 12:00,20,76.225,76.3,76.075,76.3,91
20131201|2013-03-20 12:30,20,76.3,76.7,76.15,76.65,285
20131201|2013-03-20 13:00,20,76.675,76.675,76.35,76.35,130
20131201|2013-03-20 13:30,20,76.325,76.325,76.325,76.325,1
20131201|2013-03-20 14:00,20,76.325,76.45,76.225,76.225,27
20131201|2013-03-20 14:30,20,76.325,76.5,76.325,76.5,10
20131201|2013-03-20 15:00,20,76.475,76.5,76.175,76.225,16
20131201|2013-03-20 15:30,20,76.15,76.15,76,76.15,23
20131201|2013-03-20 17:00,21,76.25,76.25,76.25,76.25,3
20131201|2013-03-20 19:00,21,76.65,76.65,76.65,76.65,1
20131201|2013-03-20 19:30,21,76.625,76.65,76.625,76.65,12
20131201|2013-03-21 07:30,21,76.325,76.325,76.325,76.325,1
20131201|2013-03-21 08:00,21,76.35,76.35,76.35,76.35,1
20131201|2013-03-21 08:30,21,76.35,76.35,76.35,76.35,1
20131201|2013-03-21 09:00,21,76.3,76.4,76.3,76.4,7
20131201|2013-03-21 09:30,21,76.35,77.15,76.35,77.125,205
20131201|2013-03-21 10:00,21,77.2,77.625,77,77.5,143
20131201|2013-03-21 10:30,21,77.5,77.5,77.225,77.25,11
20131201|2013-03-21 11:00,21,77.275,77.35,77.25,77.35,15
20131201|2013-03-21 11:30,21,77.375,77.375,77.375,77.375,1
20131201|2013-03-21 12:00,21,77.25,77.275,77.25,77.275,3
20131201|2013-03-21 12:30,21,77.275,77.6,77.125,77.6,149
20131201|2013-03-21 13:00,21,77.625,77.625,77.5,77.625,104
20131201|2013-03-21 13:30,21,77.575,77.575,77.575,77.575,2
20131201|2013-03-21 14:00,21,77.475,77.5,77.45,77.5,7
20131201|2013-03-21 14:30,21,77.425,77.425,77.3,77.3,20
20131201|2013-03-21 15:00,21,77.325,77.575,77.325,77.575,14
20131201|2013-03-21 15:30,21,77.6,77.6,77.475,77.5,16
20131201|2013-03-21 20:00,22,77.5,77.5,77.5,77.5,5
20131201|2013-03-22 06:30,22,77.625,77.625,77.625,77.625,10
20131201|2013-03-22 08:00,22,77.45,77.45,77.4,77.45,4
20131201|2013-03-22 08:30,22,77.55,77.55,77.55,77.55,3
20131201|2013-03-22 09:00,22,77.55,77.675,77.5,77.6,65
20131201|2013-03-22 09:30,22,77.625,77.625,77.1,77.175,50
20131201|2013-03-22 10:00,22,77.175,77.25,77,77.25,72
20131201|2013-03-22 10:30,22,77.225,77.425,77.175,77.4,48
20131201|2013-03-22 11:00,22,77.375,77.4,77.325,77.4,32
20131201|2013-03-22 11:30,22,77.4,77.4,77.35,77.4,10
20131201|2013-03-22 12:00,22,77.325,77.375,77.325,77.375,6
20131201|2013-03-22 12:30,22,77.4,77.65,77.35,77.5,103
20131201|2013-03-22 13:00,22,77.575,77.625,77.5,77.5,90
20131201|2013-03-22 13:30,22,77.45,77.45,77.4,77.4,5
20131201|2013-03-25 09:00,25,77.325,77.45,77.25,77.3,15
20131201|2013-03-25 09:30,25,77.275,77.375,77.275,77.325,9
20131201|2013-03-25 10:00,25,77.325,77.6,77.325,77.6,13
20131201|2013-03-25 10:30,25,77.55,77.775,77.5,77.7,29
20131201|2013-03-25 11:00,25,78.05,78.05,77.95,77.95,22
20131201|2013-03-25 11:30,25,78,78,78,78,1
20131201|2013-03-25 12:00,25,78.1,78.15,78.1,78.15,7
20131201|2013-03-25 12:30,25,78.15,78.7,78.15,78.7,64
20131201|2013-03-25 13:00,25,78.65,79.05,78.65,78.95,24
20131201|2013-03-25 13:30,25,78.95,79,78.875,78.875,9
20131201|2013-03-25 14:00,25,78.875,79.25,78.875,79.25,15
20131201|2013-03-25 14:30,25,79.275,79.3,79.275,79.3,2
20131201|2013-03-25 15:00,25,79.275,79.275,79.275,79.275,2
20131201|2013-03-25 17:30,26,79.2,79.2,79.2,79.2,1
20131201|2013-03-26 04:30,26,79.25,79.25,79.25,79.25,1
20131201|2013-03-26 06:00,26,79.25,79.375,79.25,79.35,7
20131201|2013-03-26 07:00,26,79.45,79.525,79.45,79.475,9
20131201|2013-03-26 07:30,26,79.5,79.5,79.45,79.45,3
20131201|2013-03-26 08:30,26,79.45,79.475,79.425,79.45,8
20131201|2013-03-26 09:00,26,79.45,79.45,79.275,79.325,38
20131201|2013-03-26 09:30,26,79.3,79.575,79.3,79.45,49
20131201|2013-03-26 10:00,26,79.4,79.525,79.4,79.5,8
20131201|2013-03-26 10:30,26,79.375,79.475,79.35,79.4,20
20131201|2013-03-26 11:00,26,79.25,79.25,79.25,79.25,4
20131201|2013-03-26 11:30,26,79.45,79.45,79.325,79.35,35
20131201|2013-03-26 12:00,26,79.375,79.375,79.275,79.325,48
20131201|2013-03-26 12:30,26,79.35,79.475,79.35,79.475,26
20131201|2013-03-26 13:00,26,79.5,79.6,79.5,79.525,29
20131201|2013-03-26 13:30,26,79.475,79.5,79.45,79.45,11
20131201|2013-03-26 14:00,26,79.45,79.45,79.45,79.45,12
20131201|2013-03-26 14:30,26,79.425,79.5,79.4,79.4,7
20131201|2013-03-26 15:00,26,79.4,79.425,79.35,79.4,27
20131201|2013-03-26 15:30,26,79.35,79.425,79.3,79.3,223
20131201|2013-03-26 17:00,27,79.3,79.3,79.25,79.25,5
20131201|2013-03-26 20:00,27,79.25,79.25,79.15,79.15,6
20131201|2013-03-26 21:30,27,79.275,79.275,79.275,79.275,1
20131201|2013-03-27 04:00,27,79.15,79.15,79.15,79.15,1
20131201|2013-03-27 06:30,27,79.15,79.15,79.15,79.15,1
20131201|2013-03-27 07:00,27,79.15,79.225,79.125,79.225,8
20131201|2013-03-27 07:30,27,79.25,79.275,79.175,79.175,5
20131201|2013-03-27 08:00,27,79.125,79.125,79.075,79.075,16
20131201|2013-03-27 08:30,27,79.05,79.05,79,79,6
20131201|2013-03-27 09:00,27,79.075,79.2,78.95,79.1,65
20131201|2013-03-27 09:30,27,79.2,79.2,78.9,78.9,26
20131201|2013-03-27 10:00,27,78.875,79.025,78.8,78.875,84
20131201|2013-03-27 10:30,27,78.8,78.8,78.775,78.775,17
20131201|2013-03-27 11:00,27,78.9,79.1,78.875,79.075,61
20131201|2013-03-27 11:30,27,78.925,79.1,78.875,79.05,57
20131201|2013-03-27 12:00,27,79.075,79.2,79.05,79.2,88
20131201|2013-03-27 12:30,27,79.125,79.4,79.125,79.325,102
20131201|2013-03-27 13:00,27,79.325,79.325,79,79,67
20131201|2013-03-27 13:30,27,78.95,78.95,78.775,78.8,50
20131201|2013-03-27 14:00,27,78.8,78.85,78.8,78.85,6
20131201|2013-03-27 14:30,27,78.825,78.85,78.8,78.8,15
20131201|2013-03-27 15:00,27,78.8,78.8,78.8,78.8,2
20131201|2013-03-27 15:30,27,78.825,78.825,78.825,78.825,1
20131201|2013-03-28 00:30,28,78.725,78.725,78.725,78.725,1
20131201|2013-03-28 06:00,28,79.05,79.15,79.05,79.15,2
20131201|2013-03-28 07:30,28,78.8,78.8,78.8,78.8,4
20131201|2013-03-28 08:30,28,78.8,78.8,78.8,78.8,1
20131201|2013-03-28 09:00,28,78.725,78.775,78.575,78.7,87
20131201|2013-03-28 09:30,28,78.75,78.75,78.5,78.7,95
20131201|2013-03-28 10:00,28,78.7,78.95,78.6,78.95,73
20131201|2013-03-28 10:30,28,78.95,79.125,78.8,79.1,122
20131201|2013-03-28 11:00,28,79.1,79.1,78.85,79,212
20131201|2013-03-28 11:30,28,78.9,78.925,78.825,78.85,107
20131201|2013-03-28 12:00,28,78.85,78.975,78.8,78.875,135
20131201|2013-03-28 12:30,28,78.85,79.225,78.75,79.2,352
20131201|2013-03-28 13:00,28,79.2,79.225,78.95,79,187
20131201|2013-03-28 13:30,28,79,79,78.825,78.9,25
20131201|2013-04-01 09:00,1,78.675,78.9,78.35,78.45,247
20131201|2013-04-01 09:30,1,78.5,78.525,78.275,78.525,96
20131201|2013-04-01 10:00,1,78.45,79,78.4,78.75,142
20131201|2013-04-01 10:30,1,78.7,78.75,78.6,78.625,16
20131201|2013-04-01 11:00,1,78.6,79.525,78.6,79.475,287
20131201|2013-04-01 11:30,1,79.175,79.175,79.1,79.125,33
20131201|2013-04-01 12:00,1,79.1,79.15,79.025,79.125,62
20131201|2013-04-01 12:30,1,79.1,79.15,78.825,78.825,107
20131201|2013-04-01 13:00,1,79.025,79.15,79,79.05,103
20131201|2013-04-01 13:30,1,79.025,79.075,78.9,78.95,37
20131201|2013-04-01 14:30,1,79,79.075,79,79.075,2
20131201|2013-04-01 15:30,1,79.1,79.1,79,79,2
20131201|2013-04-01 23:00,2,79.075,79.075,79.075,79.075,1
20131201|2013-04-02 02:30,2,79.2,79.2,79.2,79.2,1
20131201|2013-04-02 04:00,2,79.15,79.15,79.15,79.15,2
20131201|2013-04-02 05:30,2,79.35,79.425,79.35,79.425,7
20131201|2013-04-02 07:00,2,79.45,79.45,79.45,79.45,1
20131201|2013-04-02 07:30,2,79.4,79.45,79.4,79.45,5
20131201|2013-04-02 08:00,2,79.4,79.6,79.375,79.6,33
20131201|2013-04-02 08:30,2,79.625,79.75,79.625,79.75,46
20131201|2013-04-02 09:00,2,79.7,79.775,79.525,79.675,58
20131201|2013-04-02 09:30,2,79.575,79.575,79.3,79.3,114
20131201|2013-04-02 10:00,2,79.15,79.325,79.05,79.2,134
20131201|2013-04-02 10:30,2,79.25,79.45,79.25,79.45,25
20131201|2013-04-02 11:00,2,79.375,79.45,79.325,79.325,68
20131201|2013-04-02 11:30,2,79.275,79.4,79.15,79.4,46
20131201|2013-04-02 12:00,2,79.375,79.4,79.15,79.25,26
20131201|2013-04-02 12:30,2,79.35,79.35,79.2,79.275,138
20131201|2013-04-02 13:00,2,79.375,79.4,79.2,79.3,64
20131201|2013-04-02 13:30,2,79.175,79.175,79.175,79.175,4
20131201|2013-04-02 15:00,2,79.1,79.1,79.1,79.1,2
20131201|2013-04-02 22:00,3,79.2,79.2,79.2,79.2,4
20131201|2013-04-02 22:30,3,79.25,79.25,79.25,79.25,3
20131201|2013-04-03 04:00,3,79.45,79.45,79.45,79.45,1
20131201|2013-04-03 07:30,3,79.3,79.3,79.3,79.3,8
20131201|2013-04-03 08:00,3,79.2,79.3,78.925,79.25,57
20131201|2013-04-03 09:00,3,79.375,79.4,79.05,79.15,125
20131201|2013-04-03 09:30,3,79.125,79.25,79.075,79.225,109
20131201|2013-04-03 10:00,3,79.2,79.4,79.2,79.275,163
20131201|2013-04-03 10:30,3,79.3,79.45,79.25,79.45,172
20131201|2013-04-03 11:00,3,79.45,79.65,79.375,79.65,302
20131201|2013-04-03 11:30,3,79.65,79.7,79.45,79.55,282
20131201|2013-04-03 12:00,3,79.575,79.65,79.425,79.475,176
20131201|2013-04-03 12:30,3,79.45,79.95,79.425,79.925,717
20131201|2013-04-03 13:00,3,79.9,79.9,79.7,79.9,137
20131201|2013-04-03 13:30,3,79.775,79.775,79.5,79.5,107
20131201|2013-04-03 14:00,3,79.5,79.65,79.5,79.65,27
20131201|2013-04-03 14:30,3,79.65,79.65,79.65,79.65,6
20131201|2013-04-03 15:00,3,79.725,79.8,79.725,79.775,15
20131201|2013-04-03 15:30,3,79.75,79.8,79.625,79.625,22
20131201|2013-04-03 17:00,4,79.85,79.9,79.85,79.9,8
20131201|2013-04-03 17:30,4,79.625,79.625,79.625,79.625,1
20131201|2013-04-03 18:00,4,79.625,79.625,79.5,79.55,11
20131201|2013-04-03 18:30,4,79.5,79.5,79.5,79.5,2
20131201|2013-04-03 19:00,4,79.5,79.5,79.5,79.5,5
20131201|2013-04-04 06:30,4,79.675,79.7,79.675,79.7,5
20131201|2013-04-04 07:00,4,79.725,79.8,79.725,79.8,2
20131201|2013-04-04 07:30,4,79.8,79.8,79.625,79.65,35
20131201|2013-04-04 08:00,4,79.65,79.675,79.65,79.675,11
20131201|2013-04-04 08:30,4,79.7,79.925,79.675,79.8,44
20131201|2013-04-04 09:00,4,79.825,79.85,79.55,79.675,42
20131201|2013-04-04 09:30,4,79.675,79.925,79.45,79.45,157
20131201|2013-04-04 10:00,4,79.4,79.65,79.175,79.6,60
20131201|2013-04-04 10:30,4,79.475,79.575,79.475,79.575,13
20131201|2013-04-04 11:00,4,79.575,79.775,79.575,79.7,103
20131201|2013-04-04 11:30,4,79.8,79.8,79.45,79.8,84
20131201|2013-04-04 12:00,4,79.8,79.8,79.6,79.675,23
20131201|2013-04-04 12:30,4,79.55,79.775,79.275,79.325,205
20131201|2013-04-04 13:00,4,79.425,79.525,79.425,79.475,19
20131201|2013-04-04 14:30,4,79.5,79.5,79.5,79.5,4
20131201|2013-04-04 15:00,4,79.5,79.55,79.5,79.5,5
20131201|2013-04-04 17:00,5,79.4,79.4,79.4,79.4,1
20131201|2013-04-04 20:00,5,79.25,79.25,79.25,79.25,1
20131201|2013-04-05 03:30,5,79.3,79.3,79.3,79.3,1
20131201|2013-04-05 06:30,5,79.3,79.3,79.15,79.15,11
20131201|2013-04-05 07:00,5,79.2,79.2,79.2,79.2,1
20131201|2013-04-05 07:30,5,79.025,79.25,78.825,79.25,4
20131201|2013-04-05 08:30,5,79.025,79.025,78.95,79,10
20131201|2013-04-05 09:00,5,78.95,79.125,78.825,79.125,141
20131201|2013-04-05 09:30,5,79.125,79.15,78.75,78.75,104
20131201|2013-04-05 10:00,5,78.7,78.95,78.7,78.925,27
20131201|2013-04-05 10:30,5,78.925,79.025,78.875,79.025,6
20131201|2013-04-05 11:00,5,79.025,79.1,78.925,78.95,27
20131201|2013-04-05 11:30,5,78.875,78.875,78.425,78.425,55
20131201|2013-04-05 12:00,5,78.225,78.35,78.1,78.275,42
20131201|2013-04-05 12:30,5,78.325,78.6,78.25,78.525,111
20131201|2013-04-05 13:00,5,78.4,78.575,78.175,78.2,66
20131201|2013-04-05 13:30,5,78.175,78.175,78.175,78.175,1
20131201|2013-04-08 09:00,8,78.3,79.225,78.3,79.2,71
20131201|2013-04-08 09:30,8,79.175,79.275,79.175,79.275,34
20131201|2013-04-08 10:00,8,79.275,79.3,79.175,79.25,54
20131201|2013-04-08 10:30,8,79.25,79.25,78.95,79,34
20131201|2013-04-08 11:00,8,79,79.05,78.9,79,53
20131201|2013-04-08 11:30,8,79,79,78.9,78.925,15
20131201|2013-04-08 12:00,8,79.05,79.175,79.05,79.175,29
20131201|2013-04-08 12:30,8,79.1,79.475,79.1,79.45,111
20131201|2013-04-08 13:00,8,79.425,79.45,79.275,79.275,78
20131201|2013-04-08 13:30,8,79.325,79.35,79.325,79.35,11
20131201|2013-04-08 14:30,8,79.175,79.175,79.175,79.175,5
20131201|2013-04-08 15:00,8,79.225,79.225,79.225,79.225,1
20131201|2013-04-08 15:30,8,79.1,79.1,79.1,79.1,1
20131201|2013-04-09 02:30,9,79.05,79.05,79,79,8
20131201|2013-04-09 06:30,9,79.2,79.3,79.2,79.3,10
20131201|2013-04-09 07:00,9,79.325,79.325,79.05,79.05,5
20131201|2013-04-09 07:30,9,79,79,79,79,34
20131201|2013-04-09 08:00,9,79,79.15,78.825,78.95,78
20131201|2013-04-09 08:30,9,78.9,79.125,78.9,79.1,17
20131201|2013-04-09 09:00,9,79.1,79.25,78.875,79.2,73
20131201|2013-04-09 09:30,9,79.2,79.3,79.175,79.275,31
20131201|2013-04-09 10:00,9,79.25,79.3,79.025,79.175,58
20131201|2013-04-09 10:30,9,79.225,79.25,79.225,79.25,5
20131201|2013-04-09 11:00,9,79.225,79.225,79.025,79.2,57
20131201|2013-04-09 11:30,9,79.2,79.325,79.2,79.325,47
20131201|2013-04-09 12:00,9,79.3,79.35,79.2,79.35,233
20131201|2013-04-09 12:30,9,79.3,79.35,79.1,79.25,85
20131201|2013-04-09 13:00,9,79.2,79.25,79.025,79.025,212
20131201|2013-04-09 13:30,9,79.05,79.05,79.05,79.05,2
20131201|2013-04-09 14:00,9,79.025,79.05,79,79,5
20131201|2013-04-09 15:00,9,79.2,79.2,79.2,79.2,1
20131201|2013-04-09 15:30,9,79.275,79.275,79.275,79.275,1
20131201|2013-04-10 03:30,10,79.05,79.05,79.05,79.05,1
20131201|2013-04-10 06:00,10,79.25,79.25,79.25,79.25,1
20131201|2013-04-10 07:00,10,79,79.3,79,79.15,6
20131201|2013-04-10 07:30,10,79.275,79.5,79.25,79.35,64
20131201|2013-04-10 08:00,10,79.5,79.5,79.45,79.45,27
20131201|2013-04-10 08:30,10,79.45,79.575,79.3,79.325,36
20131201|2013-04-10 09:00,10,79.3,79.325,79.225,79.275,41
20131201|2013-04-10 09:30,10,79.275,79.275,78.95,79,31
20131201|2013-04-10 10:00,10,78.975,79.175,78.975,79.125,46
20131201|2013-04-10 10:30,10,79.15,79.15,79.025,79.025,3
20131201|2013-04-10 11:00,10,79.025,79.025,78.9,78.975,48
20131201|2013-04-10 11:30,10,79,79.075,78.95,78.975,15
20131201|2013-04-10 12:00,10,78.975,79,78.725,78.825,25
20131201|2013-04-10 12:30,10,78.85,79.15,78.75,78.9,172
20131201|2013-04-10 13:00,10,78.9,78.9,78.75,78.8,98
20131201|2013-04-10 13:30,10,78.8,78.8,78.8,78.8,1
20131201|2013-04-10 14:00,10,78.8,78.8,78.8,78.8,3
20131201|2013-04-10 14:30,10,78.85,78.85,78.85,78.85,1
20131201|2013-04-10 15:00,10,78.85,78.85,78.85,78.85,1
20131201|2013-04-10 18:00,11,78.775,78.8,78.775,78.8,2
20131201|2013-04-11 03:00,11,78.75,78.75,78.75,78.75,1
20131201|2013-04-11 06:00,11,78.9,78.9,78.9,78.9,1
20131201|2013-04-11 06:30,11,79,79.025,79,79.025,3
20131201|2013-04-11 07:00,11,78.875,78.925,78.875,78.925,5
20131201|2013-04-11 07:30,11,78.8,78.85,78.8,78.825,5
20131201|2013-04-11 08:00,11,78.825,78.85,78.8,78.85,8
20131201|2013-04-11 08:30,11,78.825,79,78.75,79,29
20131201|2013-04-11 09:00,11,78.875,79.075,78.875,79.075,47
20131201|2013-04-11 09:30,11,79.075,79.15,78.9,78.9,54
20131201|2013-04-11 10:00,11,78.85,78.85,78.55,78.6,118
20131201|2013-04-11 10:30,11,78.6,78.75,78.55,78.7,180
20131201|2013-04-11 11:00,11,78.9,78.975,78.65,78.65,32
20131201|2013-04-11 11:30,11,78.65,78.65,78.575,78.575,23
20131201|2013-04-11 12:00,11,78.55,78.625,78.5,78.575,63
20131201|2013-04-11 12:30,11,78.6,78.675,78.3,78.4,240
20131201|2013-04-11 13:00,11,78.4,78.725,78.4,78.725,34
20131201|2013-04-11 14:00,11,78.7,78.7,78.7,78.7,1
20131201|2013-04-11 21:00,12,78.55,78.55,78.55,78.55,1
20131201|2013-04-12 05:00,12,78.725,78.725,78.725,78.725,1
20131201|2013-04-12 06:30,12,78.5,78.5,78.5,78.5,2
20131201|2013-04-12 07:00,12,78.55,78.55,78.55,78.55,1
20131201|2013-04-12 08:00,12,78.475,78.55,78.425,78.5,6
20131201|2013-04-12 09:00,12,78.525,78.75,78.375,78.75,27
20131201|2013-04-12 09:30,12,78.75,78.75,78.575,78.575,7
20131201|2013-04-12 10:00,12,78.55,78.625,78.2,78.3,50
20131201|2013-04-12 10:30,12,78.25,78.3,78.15,78.275,36
20131201|2013-04-12 11:00,12,78.3,78.3,78.075,78.075,15
20131201|2013-04-12 11:30,12,78.1,78.35,78.1,78.275,22
20131201|2013-04-12 12:00,12,78.35,78.5,78.35,78.5,47
20131201|2013-04-12 12:30,12,78.375,78.575,78.2,78.5,297
20131201|2013-04-12 13:00,12,78.375,78.5,78.325,78.325,13
20131201|2013-04-15 09:00,15,78,78,77.7,77.7,63
20131201|2013-04-15 09:30,15,77.6,77.6,77.275,77.275,65
20131201|2013-04-15 10:00,15,77.275,77.35,77.2,77.3,43
20131201|2013-04-15 10:30,15,77.3,77.3,77.25,77.275,5
20131201|2013-04-15 11:00,15,77.25,77.3,77.25,77.275,18
20131201|2013-04-15 11:30,15,77.375,77.4,77.25,77.4,23
20131201|2013-04-15 12:00,15,77.425,77.425,77.35,77.35,20
20131201|2013-04-15 12:30,15,77.225,77.575,77.1,77.225,123
20131201|2013-04-15 13:00,15,77.25,77.3,77.1,77.1,71
20131201|2013-04-15 13:30,15,77.1,77.1,77,77,24
20131201|2013-04-15 14:00,15,76.975,76.975,76.95,76.95,8
20131201|2013-04-15 14:30,15,76.95,76.975,76.95,76.975,5
20131201|2013-04-15 15:00,15,76.925,76.925,76.925,76.925,1
20131201|2013-04-15 15:30,15,76.75,77.025,76.75,77.025,3
20131201|2013-04-15 17:30,16,77.05,77.05,76.9,76.9,6
20131201|2013-04-16 03:00,16,77.05,77.05,77.05,77.05,1
20131201|2013-04-16 05:00,16,77.3,77.3,77.3,77.3,10
20131201|2013-04-16 05:30,16,77.3,77.3,77.3,77.3,1
20131201|2013-04-16 07:30,16,77.3,77.5,77.3,77.5,21
20131201|2013-04-16 08:30,16,77.1,77.1,77.1,77.1,2
20131201|2013-04-16 09:00,16,77.2,77.2,77,77.2,20
20131201|2013-04-16 09:30,16,77.2,77.5,77.2,77.5,20
20131201|2013-04-16 10:00,16,77.5,77.5,77.25,77.35,37
20131201|2013-04-16 10:30,16,77.45,77.5,77.325,77.425,26
20131201|2013-04-16 11:00,16,77.325,77.4,77.325,77.375,14
20131201|2013-04-16 11:30,16,77.325,77.4,77.225,77.375,23
20131201|2013-04-16 12:00,16,77.375,77.4,77.375,77.4,10
20131201|2013-04-16 12:30,16,77.35,77.5,77.25,77.45,38
20131201|2013-04-16 13:00,16,77.45,77.45,77.325,77.35,25
20131201|2013-04-16 13:30,16,77.35,77.45,77.35,77.35,14
20131201|2013-04-16 14:00,16,77.325,77.325,77.325,77.325,2
20131201|2013-04-16 15:30,16,77.45,77.45,77.45,77.45,1
20131201|2013-04-16 20:00,17,77.35,77.35,77.35,77.35,1
20131201|2013-04-17 04:00,17,77.475,77.475,77.475,77.475,2
20131201|2013-04-17 05:30,17,77.35,77.35,77.35,77.35,3
20131201|2013-04-17 06:00,17,77.225,77.25,77.225,77.25,2
20131201|2013-04-17 07:30,17,77.35,77.425,77.325,77.325,10
20131201|2013-04-17 08:00,17,77.375,77.375,77.375,77.375,1
20131201|2013-04-17 08:30,17,77.35,77.45,77.2,77.45,147
20131201|2013-04-17 09:00,17,77.325,77.45,77.25,77.375,20
20131201|2013-04-17 09:30,17,77.4,78.575,77.375,78.325,169
20131201|2013-04-17 10:00,17,78.325,78.575,78.25,78.3,96
20131201|2013-04-17 10:30,17,78.275,78.4,78.225,78.4,39
20131201|2013-04-17 11:00,17,78.375,78.55,78.3,78.55,6
20131201|2013-04-17 11:30,17,78.45,78.85,78.45,78.65,83
20131201|2013-04-17 12:00,17,78.5,78.575,78.45,78.55,8
20131201|2013-04-17 12:30,17,78.65,78.725,78.425,78.7,33
20131201|2013-04-17 13:00,17,78.725,78.725,78.525,78.525,63
20131201|2013-04-17 13:30,17,78.5,78.5,78.475,78.475,5
20131201|2013-04-17 14:00,17,78.475,78.475,78.475,78.475,1
20131201|2013-04-17 15:30,17,78.475,78.475,78.45,78.45,2
20131201|2013-04-18 04:00,18,78.6,78.6,78.6,78.6,1
20131201|2013-04-18 06:00,18,78.75,78.75,78.7,78.75,22
20131201|2013-04-18 06:30,18,78.775,78.85,78.75,78.75,24
20131201|2013-04-18 07:00,18,78.75,78.75,78.75,78.75,44
20131201|2013-04-18 07:30,18,78.7,78.775,78.7,78.775,26
20131201|2013-04-18 08:00,18,78.75,78.875,78.75,78.75,23
20131201|2013-04-18 08:30,18,78.75,78.775,78.675,78.675,56
20131201|2013-04-18 09:00,18,78.6,78.625,78.475,78.525,15
20131201|2013-04-18 09:30,18,78.75,78.95,78.65,78.95,95
20131201|2013-04-18 10:00,18,78.9,79,78.8,78.8,166
20131201|2013-04-18 10:30,18,78.8,78.8,78.6,78.675,47
20131201|2013-04-18 11:00,18,78.675,78.675,78.4,78.4,31
20131201|2013-04-18 11:30,18,78.45,78.625,78.3,78.625,65
20131201|2013-04-18 12:00,18,78.65,78.675,78.525,78.575,25
20131201|2013-04-18 12:30,18,78.65,78.75,78.575,78.75,71
20131201|2013-04-18 13:00,18,78.725,78.725,78.325,78.425,46
20131201|2013-04-18 13:30,18,78.525,78.55,78.525,78.55,5
20131201|2013-04-18 14:00,18,78.45,78.6,78.45,78.6,7
20131201|2013-04-18 14:30,18,78.55,78.85,78.55,78.85,7
20131201|2013-04-18 15:30,18,78.7,78.7,78.7,78.7,12
20131201|2013-04-18 17:30,19,78.7,78.7,78.7,78.7,2
20131201|2013-04-18 18:00,19,78.7,78.7,78.7,78.7,3
20131201|2013-04-18 18:30,19,78.7,78.7,78.7,78.7,1
20131201|2013-04-18 23:00,19,78.6,78.6,78.6,78.6,10
20131201|2013-04-18 23:30,19,78.6,78.6,78.6,78.6,6
20131201|2013-04-19 00:30,19,78.6,78.6,78.6,78.6,1
20131201|2013-04-19 01:00,19,78.6,78.6,78.6,78.6,3
20131201|2013-04-19 08:00,19,78.65,78.65,78.6,78.6,7
20131201|2013-04-19 08:30,19,78.6,78.6,78.5,78.5,31
20131201|2013-04-19 09:00,19,78.4,78.45,78.25,78.375,26
20131201|2013-04-19 09:30,19,78.25,78.375,78.175,78.175,66
20131201|2013-04-19 10:00,19,78.175,78.2,78.025,78.075,52
20131201|2013-04-19 10:30,19,78.025,78.125,77.95,78.075,19
20131201|2013-04-19 11:00,19,78.05,78.05,77.8,77.8,30
20131201|2013-04-19 11:30,19,78.05,78.075,78.05,78.075,6
20131201|2013-04-19 12:30,19,78.15,78.325,78,78,36
20131201|2013-04-19 13:00,19,78,78.075,77.95,78.05,49
20131201|2013-04-19 13:30,19,77.975,77.975,77.75,77.75,17
20131201|2013-04-22 09:00,22,77.95,77.95,77.3,77.375,99
20131201|2013-04-22 09:30,22,77.375,77.4,77.225,77.225,60
20131201|2013-04-22 10:00,22,77.225,77.5,77.2,77.45,70
20131201|2013-04-22 10:30,22,77.55,77.625,77.5,77.625,23
20131201|2013-04-22 11:00,22,77.55,77.75,77.55,77.65,27
20131201|2013-04-22 11:30,22,77.675,77.75,77.625,77.725,46
20131201|2013-04-22 12:00,22,77.775,77.775,77.7,77.7,23
20131201|2013-04-22 12:30,22,77.65,77.7,77.45,77.475,35
20131201|2013-04-22 13:00,22,77.475,77.475,77.35,77.375,85
20131201|2013-04-22 13:30,22,77.45,77.45,77.45,77.45,5
20131201|2013-04-22 14:00,22,77.4,77.4,77.4,77.4,1
20131201|2013-04-22 14:30,22,77.275,77.275,77.275,77.275,1
20131201|2013-04-22 15:00,22,77.5,77.5,77.5,77.5,4
20131201|2013-04-22 15:30,22,77.8,77.8,77.6,77.6,2
20131201|2013-04-22 17:00,23,77.675,77.675,77.675,77.675,2
20131201|2013-04-22 17:30,23,77.725,77.825,77.725,77.8,18
20131201|2013-04-22 20:00,23,77.575,77.575,77.575,77.575,1
20131201|2013-04-23 04:00,23,77.775,77.775,77.75,77.75,3
20131201|2013-04-23 05:30,23,77.725,77.725,77.725,77.725,2
20131201|2013-04-23 06:00,23,77.575,77.575,77.575,77.575,1
20131201|2013-04-23 08:00,23,77.775,77.875,77.65,77.65,44
20131201|2013-04-23 08:30,23,77.7,77.75,77.6,77.65,27
20131201|2013-04-23 09:00,23,77.675,77.875,77.65,77.775,222
20131201|2013-04-23 09:30,23,77.825,77.975,77.725,77.825,102
20131201|2013-04-23 10:00,23,77.875,77.9,77.7,77.7,34
20131201|2013-04-23 10:30,23,77.725,77.85,77.625,77.65,70
20131201|2013-04-23 11:00,23,77.7,77.7,77.575,77.625,45
20131201|2013-04-23 11:30,23,77.6,77.6,77.5,77.525,12
20131201|2013-04-23 12:00,23,77.425,77.6,77.3,77.55,103
20131201|2013-04-23 12:30,23,77.525,77.7,77.5,77.65,135
20131201|2013-04-23 13:00,23,77.65,77.7,77.5,77.65,155
20131201|2013-04-23 13:30,23,77.65,77.7,77.65,77.7,15
20131201|2013-04-23 14:00,23,77.575,77.725,77.575,77.725,9
20131201|2013-04-23 14:30,23,77.55,77.55,77.55,77.55,1
20131201|2013-04-23 15:00,23,77.6,77.725,77.575,77.675,9
20131201|2013-04-23 15:30,23,77.675,77.725,77.675,77.725,3
20131201|2013-04-24 04:00,24,77.65,77.65,77.65,77.65,1
20131201|2013-04-24 05:00,24,77.75,77.75,77.75,77.75,4
20131201|2013-04-24 05:30,24,77.75,77.8,77.75,77.8,11
20131201|2013-04-24 06:00,24,77.8,77.85,77.8,77.85,4
20131201|2013-04-24 06:30,24,77.8,77.825,77.8,77.825,2
20131201|2013-04-24 07:30,24,77.95,78,77.825,77.9,17
20131201|2013-04-24 08:00,24,78.025,78.2,78.025,78.2,8
20131201|2013-04-24 08:30,24,78.15,78.35,78.05,78.05,111
20131201|2013-04-24 09:00,24,78.1,78.3,78.075,78.2,194
20131201|2013-04-24 09:30,24,78.25,78.3,78.1,78.15,91
20131201|2013-04-24 10:00,24,78.125,78.15,78.05,78.05,188
20131201|2013-04-24 10:30,24,78.1,78.1,77.975,78.025,75
20131201|2013-04-24 11:00,24,77.975,78.225,77.975,78.225,159
20131201|2013-04-24 11:30,24,78.175,78.225,77.975,77.975,50
20131201|2013-04-24 12:00,24,78,78,77.8,77.975,98
20131201|2013-04-24 12:30,24,77.975,78.075,77.825,78.075,282
20131201|2013-04-24 13:00,24,78.1,78.1,77.9,77.925,168
20131201|2013-04-24 13:30,24,77.9,77.9,77.8,77.9,23
20131201|2013-04-24 14:00,24,77.9,78,77.9,77.975,82
20131201|2013-04-24 14:30,24,77.875,77.875,77.825,77.85,29
20131201|2013-04-24 15:00,24,77.775,77.775,77.775,77.775,1
20131201|2013-04-24 15:30,24,77.75,77.775,77.75,77.775,11
20131201|2013-04-24 17:00,25,77.825,77.925,77.825,77.925,11
20131201|2013-04-24 17:30,25,77.825,77.925,77.825,77.925,3
20131201|2013-04-24 18:00,25,77.925,77.925,77.925,77.925,22
20131201|2013-04-24 19:00,25,77.925,77.925,77.925,77.925,2
20131201|2013-04-24 19:30,25,77.95,77.95,77.95,77.95,14
20131201|2013-04-24 20:00,25,77.95,77.95,77.95,77.95,8
20131201|2013-04-24 23:00,25,77.775,77.775,77.75,77.75,3
20131201|2013-04-24 23:30,25,77.875,77.875,77.875,77.875,1
20131201|2013-04-25 04:00,25,77.9,78,77.9,78,6
20131201|2013-04-25 07:30,25,77.825,77.85,77.8,77.8,4
20131201|2013-04-25 08:00,25,77.75,77.825,77.75,77.825,5
20131201|2013-04-25 08:30,25,77.85,78,77.75,77.825,168
20131201|2013-04-25 09:00,25,77.775,77.85,77.325,77.4,434
20131201|2013-04-25 09:30,25,77.45,77.5,77.4,77.5,546
20131201|2013-04-25 10:00,25,77.45,77.775,77.425,77.775,442
20131201|2013-04-25 10:30,25,77.775,77.95,77.775,77.95,84
20131201|2013-04-25 11:00,25,77.975,78.075,77.95,78.075,87
20131201|2013-04-25 11:30,25,78.075,78.2,78.075,78.125,24
20131201|2013-04-25 12:00,25,78.15,78.275,78,78.075,247
20131201|2013-04-25 12:30,25,77.975,78.075,77.95,78.05,78
20131201|2013-04-25 13:00,25,78.05,78.1,77.975,78,130
20131201|2013-04-25 13:30,25,78,78,77.95,77.975,8
20131201|2013-04-25 14:00,25,77.95,78,77.85,77.85,34
20131201|2013-04-25 14:30,25,77.825,77.825,77.8,77.8,6
20131201|2013-04-25 15:00,25,77.85,77.85,77.85,77.85,1
20131201|2013-04-25 15:30,25,77.85,77.85,77.85,77.85,9
20131201|2013-04-25 17:00,26,78,78,78,78,2
20131201|2013-04-25 19:00,26,78.1,78.1,78.1,78.1,50
20131201|2013-04-25 19:30,26,78.125,78.125,78.125,78.125,1
20131201|2013-04-25 21:00,26,78.15,78.15,78.15,78.15,5
20131201|2013-04-25 22:30,26,78.15,78.15,78.15,78.15,5
20131201|2013-04-25 23:30,26,78.2,78.2,78.2,78.2,1
20131201|2013-04-26 04:00,26,78.25,78.25,78.25,78.25,1
20131201|2013-04-26 04:30,26,78.1,78.1,78.1,78.1,6
20131201|2013-04-26 05:30,26,78.175,78.2,78.175,78.2,4
20131201|2013-04-26 06:30,26,78.125,78.475,78.075,78.45,145
20131201|2013-04-26 07:00,26,78.35,78.45,78.225,78.225,38
20131201|2013-04-26 08:00,26,78.15,78.15,78.1,78.1,10
20131201|2013-04-26 08:30,26,77.95,77.95,77.775,77.775,59
20131201|2013-04-26 09:00,26,77.8,78.15,77.6,78.075,189
20131201|2013-04-26 09:30,26,78.125,78.2,78,78.05,119
20131201|2013-04-26 10:00,26,78.175,78.375,78.1,78.35,163
20131201|2013-04-26 10:30,26,78.35,78.35,78.125,78.125,16
20131201|2013-04-26 11:00,26,78.05,78.2,77.925,78.125,155
20131201|2013-04-26 11:30,26,78.125,78.125,77.95,78.05,20
20131201|2013-04-26 12:00,26,77.975,78.15,77.95,78.15,29
20131201|2013-04-26 12:30,26,78.225,78.375,78.125,78.35,174
20131201|2013-04-26 13:00,26,78.325,78.35,78.225,78.325,215
20131201|2013-04-26 13:30,26,78.275,78.375,78.075,78.225,25
20131201|2013-04-29 09:00,29,78.225,78.7,78.225,78.6,137
20131201|2013-04-29 09:30,29,78.55,78.625,78.225,78.3,96
20131201|2013-04-29 10:00,29,78.275,78.35,78.2,78.2,53
20131201|2013-04-29 10:30,29,78.15,78.4,77.975,78.375,57
20131201|2013-04-29 11:00,29,78.225,78.225,78.05,78.05,46
20131201|2013-04-29 11:30,29,78.1,78.1,78,78.075,44
20131201|2013-04-29 12:00,29,78.025,78.075,77.95,78,76
20131201|2013-04-29 12:30,29,78.025,78.35,77.925,78.3,207
20131201|2013-04-29 13:00,29,78.375,78.4,78.25,78.325,75
20131201|2013-04-29 13:30,29,78.325,78.325,78.175,78.175,19
20131201|2013-04-29 14:00,29,78.15,78.325,78.025,78.025,20
20131201|2013-04-29 14:30,29,78.05,78.35,77.975,77.975,20
20131201|2013-04-29 15:00,29,78.025,78.05,77.975,78.025,16
20131201|2013-04-29 15:30,29,78.025,78.025,78,78.025,7
20131201|2013-04-30 06:30,30,78.3,78.3,78.3,78.3,1
20131201|2013-04-30 07:00,30,78.3,78.3,78.3,78.3,1
20131201|2013-04-30 07:30,30,78.5,78.6,78.5,78.6,42
20131201|2013-04-30 08:00,30,78.6,78.6,78.6,78.6,6
20131201|2013-04-30 08:30,30,78.575,78.7,78.55,78.65,17
20131201|2013-04-30 09:00,30,78.7,78.825,78.675,78.825,23
20131201|2013-04-30 09:30,30,78.85,78.85,78.6,78.825,65
20131201|2013-04-30 10:00,30,78.8,78.8,78.6,78.6,59
20131201|2013-04-30 10:30,30,78.6,78.875,78.6,78.825,108
20131201|2013-04-30 11:00,30,78.775,78.85,78.775,78.8,60
20131201|2013-04-30 11:30,30,78.75,78.8,78.475,78.8,35
20131201|2013-04-30 12:00,30,78.775,78.825,78.725,78.725,41
20131201|2013-04-30 12:30,30,78.8,78.85,78.375,78.825,380
20131201|2013-04-30 13:00,30,78.85,78.85,78.75,78.75,88
20131201|2013-04-30 13:30,30,78.7,78.75,78.7,78.75,17
20131201|2013-04-30 14:30,30,78.7,78.725,78.7,78.725,3
20131201|2013-04-30 15:00,30,78.7,78.725,78.525,78.525,10
20131201|2013-04-30 15:30,30,78.5,78.5,78.45,78.45,2
20131201|2013-05-01 06:00,1,78.55,78.55,78.55,78.55,1
20131201|2013-05-01 06:30,1,78.475,78.475,78.475,78.475,2
20131201|2013-05-01 07:00,1,78.45,78.45,78.425,78.425,3
20131201|2013-05-01 07:30,1,78.65,78.65,78.55,78.55,10
20131201|2013-05-01 08:00,1,78.625,78.625,78.5,78.5,5
20131201|2013-05-01 08:30,1,78.5,78.5,78.35,78.35,11
20131201|2013-05-01 09:00,1,78.475,78.6,78.375,78.375,24
20131201|2013-05-01 09:30,1,78.375,78.55,78.375,78.55,39
20131201|2013-05-01 10:00,1,78.575,78.675,78.55,78.65,48
20131201|2013-05-01 10:30,1,78.675,78.7,78.6,78.65,23
20131201|2013-05-01 11:00,1,78.7,78.725,78.5,78.55,84
20131201|2013-05-01 11:30,1,78.55,78.7,78.45,78.7,3
20131201|2013-05-01 12:00,1,78.7,78.7,78.475,78.475,44
20131201|2013-05-01 12:30,1,78.425,78.775,78.375,78.75,188
20131201|2013-05-01 13:00,1,78.75,78.75,78.375,78.375,10
20131201|2013-05-01 13:30,1,78.45,78.45,78.45,78.45,2
20131201|2013-05-01 14:00,1,78.5,78.5,78.5,78.5,4
20131201|2013-05-01 14:30,1,78.5,78.5,78.475,78.475,58
20131201|2013-05-01 15:00,1,78.525,78.525,78.45,78.5,22
20131201|2013-05-01 15:30,1,78.375,78.4,78.275,78.4,13
20131201|2013-05-01 18:00,2,78.5,78.5,78.5,78.5,6
20131201|2013-05-01 18:30,2,78.4,78.525,78.4,78.525,9
20131201|2013-05-01 20:00,2,78.5,78.5,78.5,78.5,1
20131201|2013-05-01 23:00,2,78.55,78.55,78.55,78.55,1
20131201|2013-05-02 00:00,2,78.65,78.65,78.65,78.65,1
20131201|2013-05-02 00:30,2,78.575,78.575,78.575,78.575,2
20131201|2013-05-02 06:00,2,78.725,78.75,78.725,78.75,2
20131201|2013-05-02 06:30,2,78.75,78.75,78.75,78.75,6
20131201|2013-05-02 08:00,2,78.55,78.6,78.55,78.6,4
20131201|2013-05-02 08:30,2,78.475,78.5,78.45,78.475,11
20131201|2013-05-02 09:00,2,78.5,78.525,78.35,78.5,57
20131201|2013-05-02 09:30,2,78.5,78.575,78.325,78.575,23
20131201|2013-05-02 10:00,2,78.425,78.575,78.425,78.55,20
20131201|2013-05-02 10:30,2,78.575,78.575,78.475,78.525,18
20131201|2013-05-02 11:00,2,78.425,78.45,78.15,78.2,167
20131201|2013-05-02 11:30,2,78.15,78.175,78.075,78.15,29
20131201|2013-05-02 12:00,2,78.325,78.6,78.325,78.375,31
20131201|2013-05-02 12:30,2,78.35,78.65,78.35,78.6,86
20131201|2013-05-02 13:00,2,78.6,78.675,78.55,78.55,44
20131201|2013-05-02 13:30,2,78.6,78.6,78.6,78.6,1
20131201|2013-05-02 14:00,2,78.65,78.65,78.625,78.625,4
20131201|2013-05-02 14:30,2,78.6,78.625,78.525,78.6,15
20131201|2013-05-02 15:00,2,78.525,78.525,78.525,78.525,1
20131201|2013-05-02 22:30,3,78.7,78.725,78.7,78.725,2
20131201|2013-05-02 23:30,3,78.675,78.675,78.65,78.65,7
20131201|2013-05-03 00:00,3,78.65,78.65,78.65,78.65,2
20131201|2013-05-03 03:00,3,78.75,78.75,78.75,78.75,1
20131201|2013-05-03 08:00,3,78.9,78.925,78.9,78.9,8
20131201|2013-05-03 08:30,3,78.9,78.925,78.85,78.85,46
20131201|2013-05-03 09:00,3,78.775,78.775,78.55,78.575,35
20131201|2013-05-03 09:30,3,78.65,78.65,78.5,78.575,37
20131201|2013-05-03 10:00,3,78.725,78.875,78.675,78.8,30
20131201|2013-05-03 10:30,3,78.7,78.725,78.6,78.65,68
20131201|2013-05-03 11:00,3,78.675,78.75,78.4,78.675,51
20131201|2013-05-03 11:30,3,78.65,78.775,78.6,78.75,50
20131201|2013-05-03 12:00,3,78.775,78.85,78.725,78.85,22
20131201|2013-05-03 12:30,3,78.85,78.925,78.7,78.9,108
20131201|2013-05-03 13:00,3,78.9,78.9,78.775,78.775,47
20131201|2013-05-03 13:30,3,78.825,78.85,78.7,78.7,18
20131201|2013-05-06 09:00,6,78.8,78.8,78.4,78.4,50
20131201|2013-05-06 09:30,6,78.425,78.425,78.275,78.35,57
20131201|2013-05-06 10:00,6,78.35,78.375,78.1,78.325,205
20131201|2013-05-06 10:30,6,78.325,78.35,78.225,78.225,38
20131201|2013-05-06 11:00,6,78.275,78.275,77.95,77.95,24
20131201|2013-05-06 11:30,6,78.075,78.125,78,78.1,16
20131201|2013-05-06 12:00,6,78,78,77.55,77.55,86
20131201|2013-05-06 12:30,6,77.55,77.75,77.55,77.625,90
20131201|2013-05-06 13:00,6,77.6,77.675,77.6,77.6,42
20131201|2013-05-06 13:30,6,77.6,77.6,77.55,77.6,5
20131201|2013-05-06 14:00,6,77.65,77.65,77.65,77.65,1
20131201|2013-05-06 14:30,6,77.6,77.6,77.6,77.6,3
20131201|2013-05-06 15:30,6,77.65,77.65,77.6,77.65,14
20131201|2013-05-06 22:30,7,77.775,77.8,77.775,77.8,3
20131201|2013-05-07 04:00,7,77.8,77.8,77.8,77.8,1
20131201|2013-05-07 05:00,7,77.775,77.775,77.775,77.775,1
20131201|2013-05-07 07:00,7,77.775,77.775,77.775,77.775,1
20131201|2013-05-07 08:00,7,77.65,77.65,77.55,77.55,7
20131201|2013-05-07 08:30,7,77.5,77.575,77.5,77.55,14
20131201|2013-05-07 09:00,7,77.525,77.725,77.525,77.725,29
20131201|2013-05-07 09:30,7,77.8,77.8,77.6,77.6,64
20131201|2013-05-07 10:00,7,77.625,77.7,77.6,77.7,31
20131201|2013-05-07 10:30,7,77.525,77.6,77.525,77.6,38
20131201|2013-05-07 11:00,7,77.6,77.9,77.6,77.9,8
20131201|2013-05-07 11:30,7,77.875,77.95,77.825,77.9,37
20131201|2013-05-07 12:00,7,77.875,77.925,77.75,77.875,27
20131201|2013-05-07 12:30,7,77.875,78,77.7,77.9,115
20131201|2013-05-07 13:00,7,77.95,78.025,77.95,77.95,68
20131201|2013-05-07 13:30,7,78.025,78.025,78.025,78.025,1
20131201|2013-05-07 14:00,7,77.975,77.975,77.975,77.975,1
20131201|2013-05-07 14:30,7,77.925,77.925,77.925,77.925,10
20131201|2013-05-07 15:00,7,78.05,78.05,77.975,77.975,2
20131201|2013-05-07 15:30,7,78,78,78,78,1
20131201|2013-05-08 07:00,8,78.2,78.2,78.2,78.2,9
20131201|2013-05-08 07:30,8,78.225,78.225,78.2,78.225,23
20131201|2013-05-08 08:00,8,78.25,78.325,78.25,78.325,4
20131201|2013-05-08 08:30,8,78.325,78.425,78.325,78.35,57
20131201|2013-05-08 09:00,8,78.35,78.375,78.225,78.25,30
20131201|2013-05-08 09:30,8,78.225,78.225,78.1,78.175,20
20131201|2013-05-08 10:00,8,78.15,78.25,78.1,78.225,18
20131201|2013-05-08 10:30,8,78.225,78.25,78.15,78.15,25
20131201|2013-05-08 11:00,8,78.125,78.2,78.1,78.2,19
20131201|2013-05-08 11:30,8,78.025,78.175,78.025,78.15,18
20131201|2013-05-08 12:00,8,78.125,78.2,78.075,78.2,15
20131201|2013-05-08 12:30,8,78.15,78.175,77.975,78.175,64
20131201|2013-05-08 13:30,8,78.025,78.025,78,78,3
20131201|2013-05-08 14:00,8,78.075,78.075,78.05,78.05,2
20131201|2013-05-08 14:30,8,78.15,78.15,78.15,78.15,1
20131201|2013-05-08 15:00,8,78.2,78.2,78.2,78.2,1
20131201|2013-05-08 17:30,9,78.2,78.2,78.2,78.2,2
20131201|2013-05-08 18:00,9,78.25,78.25,78.25,78.25,1
20131201|2013-05-08 19:00,9,78.25,78.25,78.25,78.25,1
20131201|2013-05-08 22:30,9,78.15,78.15,78.15,78.15,5
20131201|2013-05-09 02:30,9,78.15,78.15,78.15,78.15,2
20131201|2013-05-09 03:00,9,78.15,78.15,78.15,78.15,3
20131201|2013-05-09 04:00,9,78.15,78.15,78.15,78.15,1
20131201|2013-05-09 05:00,9,78.1,78.15,78.1,78.15,2
20131201|2013-05-09 06:30,9,78.15,78.15,78.15,78.15,1
20131201|2013-05-09 07:00,9,78.025,78.025,78.025,78.025,2
20131201|2013-05-09 08:00,9,77.95,77.95,77.725,77.85,13
20131201|2013-05-09 08:30,9,77.9,77.975,77.9,77.975,3
20131201|2013-05-09 09:00,9,77.875,77.975,77.75,77.975,65
20131201|2013-05-09 09:30,9,77.975,78.075,77.9,77.9,109
20131201|2013-05-09 10:00,9,77.9,78,77.9,77.95,70
20131201|2013-05-09 10:30,9,78.05,78.075,78.05,78.075,36
20131201|2013-05-09 11:00,9,78.075,78.325,78.075,78.325,12
20131201|2013-05-09 11:30,9,78.325,78.4,78.275,78.4,14
20131201|2013-05-09 12:00,9,78.35,78.35,77.75,77.75,24
20131201|2013-05-09 12:30,9,77.85,77.85,77.5,77.625,162
20131201|2013-05-09 13:00,9,77.475,77.6,77.475,77.6,23
20131201|2013-05-09 13:30,9,77.625,77.625,77.5,77.5,7
20131201|2013-05-09 14:00,9,77.5,77.5,77.5,77.5,4
20131201|2013-05-09 14:30,9,77.5,77.55,77.5,77.55,3
20131201|2013-05-09 15:00,9,77.55,77.55,77.55,77.55,1
20131201|2013-05-09 15:30,9,77.6,77.6,77.6,77.6,4
20131201|2013-05-10 04:00,10,77.45,77.6,77.45,77.6,2
20131201|2013-05-10 07:30,10,77.35,77.35,77.35,77.35,1
20131201|2013-05-10 08:00,10,77.425,77.425,77.425,77.425,1
20131201|2013-05-10 08:30,10,77.45,77.45,77.35,77.45,3
20131201|2013-05-10 09:00,10,77.45,77.55,77.35,77.525,37
20131201|2013-05-10 09:30,10,77.5,77.5,77.45,77.5,19
20131201|2013-05-10 10:00,10,77.45,77.45,77.35,77.35,19
20131201|2013-05-10 10:30,10,77.35,77.35,77.25,77.325,6
20131201|2013-05-10 11:00,10,77.275,77.275,76.975,77.05,52
20131201|2013-05-10 11:30,10,76.95,77.05,76.95,77.025,8
20131201|2013-05-10 12:00,10,77.1,77.1,77.05,77.05,10
20131201|2013-05-10 12:30,10,77.125,77.35,77.125,77.25,46
20131201|2013-05-10 13:00,10,77.3,77.475,77.3,77.475,17
20131201|2013-05-10 13:30,10,77.425,77.425,77.325,77.4,18
20131201|2013-05-13 09:00,13,77.275,77.5,77.2,77.5,65
20131201|2013-05-13 09:30,13,77.5,77.5,77.4,77.4,9
20131201|2013-05-13 10:00,13,77.35,77.375,77.25,77.375,27
20131201|2013-05-13 10:30,13,77.5,77.725,77.45,77.675,154
20131201|2013-05-13 11:00,13,77.675,77.725,77.525,77.55,62
20131201|2013-05-13 11:30,13,77.525,77.525,77.25,77.45,18
20131201|2013-05-13 12:00,13,77.35,77.45,77.275,77.45,11
20131201|2013-05-13 12:30,13,77.45,77.55,77.45,77.525,13
20131201|2013-05-13 13:00,13,77.55,77.55,77.45,77.5,61
20131201|2013-05-13 14:30,13,77.5,77.5,77.5,77.5,2
20131201|2013-05-13 15:00,13,77.5,77.55,77.5,77.55,3
20131201|2013-05-13 15:30,13,77.525,77.575,77.525,77.575,5
20131201|2013-05-13 17:00,14,77.625,77.625,77.625,77.625,1
20131201|2013-05-13 23:30,14,77.4,77.4,77.4,77.4,1
20131201|2013-05-14 05:30,14,77.525,77.525,77.525,77.525,1
20131201|2013-05-14 06:00,14,77.625,77.65,77.625,77.65,5
20131201|2013-05-14 08:00,14,77.6,77.6,77.575,77.575,19
20131201|2013-05-14 08:30,14,77.675,77.7,77.675,77.7,59
20131201|2013-05-14 09:00,14,77.575,77.575,77.375,77.45,63
20131201|2013-05-14 09:30,14,77.5,77.5,77.425,77.475,24
20131201|2013-05-14 10:00,14,77.575,77.6,77.575,77.6,11
20131201|2013-05-14 10:30,14,77.625,77.725,77.6,77.725,14
20131201|2013-05-14 11:00,14,77.625,78.125,77.575,78.05,159
20131201|2013-05-14 11:30,14,78.05,78.4,78.05,78.3,163
20131201|2013-05-14 12:00,14,78.3,78.55,78.275,78.3,329
20131201|2013-05-14 12:30,14,78.425,78.475,77.9,77.9,76
20131201|2013-05-14 13:00,14,77.9,78.075,77.875,77.95,48
20131201|2013-05-14 13:30,14,78,78,77.875,77.875,12
20131201|2013-05-14 14:00,14,78,78,78,78,3
20131201|2013-05-14 14:30,14,78.05,78.05,78.05,78.05,1
20131201|2013-05-14 15:00,14,78.05,78.05,78.05,78.05,1
20131201|2013-05-15 01:30,15,78.05,78.05,78.05,78.05,1
20131201|2013-05-15 02:00,15,78,78,78,78,2
20131201|2013-05-15 06:30,15,78.2,78.2,78.125,78.125,3
20131201|2013-05-15 08:00,15,78.1,78.1,78.1,78.1,2
20131201|2013-05-15 08:30,15,77.9,78.175,77.9,78.175,7
20131201|2013-05-15 09:00,15,78.15,78.15,77.975,78,112
20131201|2013-05-15 09:30,15,78.025,78.075,77.9,77.95,52
20131201|2013-05-15 10:00,15,77.95,77.95,77.9,77.9,13
20131201|2013-05-15 10:30,15,77.925,77.925,77.925,77.925,1
20131201|2013-05-15 11:00,15,77.8,78,77.8,78,46
20131201|2013-05-15 11:30,15,77.85,78,77.8,77.85,39
20131201|2013-05-15 12:00,15,77.8,77.8,77.1,77.1,137
20131201|2013-05-15 12:30,15,77,77.175,76.95,77.075,163
20131201|2013-05-15 13:00,15,77.075,77.25,77.075,77.25,30
20131201|2013-05-15 13:30,15,77.25,77.25,77.25,77.25,1
20131201|2013-05-15 14:30,15,77.25,77.3,77.25,77.3,12
20131201|2013-05-15 15:00,15,77.3,77.4,77.3,77.4,13
20131201|2013-05-15 15:30,15,77.4,77.45,77.4,77.45,7
20131201|2013-05-15 17:30,16,77.5,77.5,77.5,77.5,6
20131201|2013-05-16 07:30,16,77.5,77.5,77.5,77.5,3
20131201|2013-05-16 08:30,16,77.5,77.5,77.5,77.5,2
20131201|2013-05-16 09:00,16,77.45,77.7,77.45,77.6,72
20131201|2013-05-16 09:30,16,77.5,77.65,77.35,77.575,114
20131201|2013-05-16 10:00,16,77.675,77.975,77.675,77.975,56
20131201|2013-05-16 10:30,16,77.925,77.925,77.8,77.8,12
20131201|2013-05-16 11:00,16,77.75,77.85,77.725,77.75,51
20131201|2013-05-16 11:30,16,77.775,77.85,77.75,77.75,38
20131201|2013-05-16 12:00,16,77.85,77.95,77.8,77.8,25
20131201|2013-05-16 12:30,16,77.825,77.825,77.3,77.45,212
20131201|2013-05-16 13:00,16,77.425,77.55,77.375,77.375,43
20131201|2013-05-16 13:30,16,77.425,77.55,77.425,77.55,40
20131201|2013-05-16 14:00,16,77.425,77.425,77.4,77.4,2
20131201|2013-05-16 14:30,16,77.475,77.525,77.475,77.5,24
20131201|2013-05-16 15:00,16,77.5,77.725,77.5,77.725,8
20131201|2013-05-16 17:00,17,77.35,77.35,77.35,77.35,2
20131201|2013-05-17 07:00,17,77.6,77.6,77.6,77.6,1
20131201|2013-05-17 07:30,17,77.75,77.75,77.75,77.75,27
20131201|2013-05-17 08:00,17,77.75,77.875,77.625,77.7,39
20131201|2013-05-17 08:30,17,77.675,77.675,77.675,77.675,1
20131201|2013-05-17 09:00,17,77.625,77.7,77.525,77.55,97
20131201|2013-05-17 09:30,17,77.675,77.775,77.55,77.775,163
20131201|2013-05-17 10:00,17,77.775,77.8,77.425,77.475,133
20131201|2013-05-17 10:30,17,77.475,77.5,76.7,76.725,151
20131201|2013-05-17 11:00,17,76.825,76.925,76.75,76.85,22
20131201|2013-05-17 11:30,17,76.8,76.9,76.65,76.65,104
20131201|2013-05-17 12:00,17,76.675,76.725,76.275,76.475,289
20131201|2013-05-17 12:30,17,76.425,77.55,76.375,77.45,372
20131201|2013-05-17 13:00,17,77.45,77.475,76.975,77.475,134
20131201|2013-05-17 13:30,17,77.5,77.65,77.4,77.55,59
20131201|2013-05-20 09:00,20,77.8,78.15,77.6,78.15,625
20131201|2013-05-20 09:30,20,78.15,78.375,78.15,78.325,158
20131201|2013-05-20 10:00,20,78.35,78.65,78.35,78.375,216
20131201|2013-05-20 10:30,20,78.375,78.375,78.15,78.15,119
20131201|2013-05-20 11:00,20,78.2,78.2,78.15,78.15,45
20131201|2013-05-20 11:30,20,78.225,78.25,78.075,78.075,35
20131201|2013-05-20 12:00,20,78.075,78.2,78,78.175,38
20131201|2013-05-20 12:30,20,78.15,78.25,78.075,78.15,26
20131201|2013-05-20 13:00,20,78.2,78.225,78.1,78.1,43
20131201|2013-05-20 13:30,20,78.125,78.2,78.075,78.2,15
20131201|2013-05-20 14:00,20,78.2,78.2,78.2,78.2,1
20131201|2013-05-20 14:30,20,78.2,78.25,78.175,78.175,13
20131201|2013-05-20 15:00,20,78.175,78.225,78.175,78.2,4
20131201|2013-05-20 15:30,20,78.15,78.2,78.1,78.2,23
20131201|2013-05-20 17:00,21,78.2,78.2,78.2,78.2,7
20131201|2013-05-20 17:30,21,78.2,78.2,78.2,78.2,5
20131201|2013-05-20 22:30,21,78.2,78.2,78.2,78.2,3
20131201|2013-05-21 07:30,21,78.2,78.2,78.15,78.15,23
20131201|2013-05-21 08:00,21,78.125,78.15,78.125,78.125,10
20131201|2013-05-21 08:30,21,78,78,77.95,77.95,19
20131201|2013-05-21 09:00,21,78,78.3,77.925,78.3,282
20131201|2013-05-21 09:30,21,78.3,78.575,78.25,78.55,406
20131201|2013-05-21 10:00,21,78.525,78.675,78.425,78.625,234
20131201|2013-05-21 10:30,21,78.6,78.75,78.6,78.7,220
20131201|2013-05-21 11:00,21,78.7,78.775,78.625,78.75,72
20131201|2013-05-21 11:30,21,78.75,78.775,78.625,78.75,106
20131201|2013-05-21 12:00,21,78.725,78.8,78.625,78.675,175
20131201|2013-05-21 12:30,21,78.65,78.8,78.55,78.575,76
20131201|2013-05-21 13:00,21,78.65,78.7,78.575,78.65,47
20131201|2013-05-21 13:30,21,78.625,78.65,78.575,78.65,7
20131201|2013-05-21 14:00,21,78.6,78.6,78.5,78.5,9
20131201|2013-05-21 14:30,21,78.5,78.5,78.5,78.5,1
20131201|2013-05-21 15:00,21,78.55,78.65,78.55,78.65,8
20131201|2013-05-21 15:30,21,78.6,78.625,78.6,78.6,6
20131201|2013-05-21 18:00,22,78.725,78.725,78.7,78.725,5
20131201|2013-05-21 19:00,22,78.6,78.6,78.55,78.55,4
20131201|2013-05-21 19:30,22,78.55,78.55,78.55,78.55,1
20131201|2013-05-22 05:30,22,78.7,78.7,78.7,78.7,1
20131201|2013-05-22 07:00,22,78.7,78.7,78.6,78.6,32
20131201|2013-05-22 07:30,22,78.6,78.65,78.6,78.6,23
20131201|2013-05-22 08:00,22,78.575,78.575,78.575,78.575,1
20131201|2013-05-22 08:30,22,78.7,79,78.7,78.95,324
20131201|2013-05-22 09:00,22,78.925,79,78.725,78.975,128
20131201|2013-05-22 09:30,22,78.95,79,78.725,78.9,111
20131201|2013-05-22 10:00,22,78.925,79.05,78.85,78.975,260
20131201|2013-05-22 10:30,22,79,79.025,78.925,79.025,38
20131201|2013-05-22 11:00,22,79.025,79.025,79,79,68
20131201|2013-05-22 11:30,22,79,79,78.825,78.975,24
20131201|2013-05-22 12:00,22,78.975,79.25,78.95,79.15,140
20131201|2013-05-22 12:30,22,79.15,79.65,79.125,79.55,542
20131201|2013-05-22 13:00,22,79.525,79.575,79.4,79.45,190
20131201|2013-05-22 13:30,22,79.475,79.475,79.4,79.425,8
20131201|2013-05-22 14:00,22,79.4,79.4,79.375,79.375,4
20131201|2013-05-22 14:30,22,79.35,79.35,79.3,79.35,29
20131201|2013-05-22 15:00,22,79.25,79.25,79.1,79.1,28
20131201|2013-05-22 15:30,22,79.125,79.125,78.9,79,44
20131201|2013-05-22 17:00,23,79.125,79.25,79.05,79.25,13
20131201|2013-05-22 20:30,23,79.35,79.35,79.35,79.35,10
20131201|2013-05-22 21:30,23,79.4,79.4,79.375,79.4,13
20131201|2013-05-22 22:00,23,79.4,79.4,79.4,79.4,2
20131201|2013-05-22 22:30,23,79.45,79.45,79.425,79.425,20
20131201|2013-05-23 01:00,23,79.425,79.425,79.425,79.425,1
20131201|2013-05-23 03:00,23,79.425,79.425,79.425,79.425,1
20131201|2013-05-23 06:00,23,79.4,79.4,79.35,79.35,5
20131201|2013-05-23 06:30,23,79.425,79.425,79.425,79.425,2
20131201|2013-05-23 07:00,23,79.45,79.45,79.375,79.4,3
20131201|2013-05-23 07:30,23,79.425,79.425,79.4,79.4,16
20131201|2013-05-23 08:00,23,79.35,79.35,78.975,79.15,39
20131201|2013-05-23 08:30,23,79.1,79.175,79.075,79.125,5
20131201|2013-05-23 09:00,23,79.1,79.375,79.1,79.275,36
20131201|2013-05-23 09:30,23,79.275,79.6,79.275,79.55,147
20131201|2013-05-23 10:00,23,79.575,79.575,79.175,79.25,110
20131201|2013-05-23 10:30,23,79.275,79.325,79.05,79.1,76
20131201|2013-05-23 11:00,23,79.075,79.275,79.05,79.225,109
20131201|2013-05-23 11:30,23,79.175,79.225,79.1,79.125,82
20131201|2013-05-23 12:00,23,79.125,79.4,79.075,79.35,64
20131201|2013-05-23 12:30,23,79.375,79.45,79.2,79.35,328
20131201|2013-05-23 13:00,23,79.35,79.425,79.275,79.275,95
20131201|2013-05-23 14:00,23,79.4,79.4,79.4,79.4,6
20131201|2013-05-23 14:30,23,79.45,79.45,79.375,79.375,5
20131201|2013-05-23 15:00,23,79.4,79.4,79.4,79.4,9
20131201|2013-05-23 15:30,23,79.35,79.35,79.35,79.35,3
20131201|2013-05-23 18:30,24,79.4,79.475,79.4,79.475,8
20131201|2013-05-23 20:00,24,79.5,79.5,79.5,79.5,4
20131201|2013-05-23 21:00,24,79.5,79.5,79.5,79.5,2
20131201|2013-05-23 21:30,24,79.55,79.55,79.55,79.55,1
20131201|2013-05-24 01:00,24,79.55,79.55,79.525,79.55,6
20131201|2013-05-24 01:30,24,79.55,79.55,79.55,79.55,13
20131201|2013-05-24 02:00,24,79.575,79.6,79.575,79.575,5
20131201|2013-05-24 03:00,24,79.675,79.675,79.675,79.675,1
20131201|2013-05-24 04:00,24,79.675,79.675,79.675,79.675,11
20131201|2013-05-24 05:00,24,79.7,79.7,79.675,79.675,8
20131201|2013-05-24 05:30,24,79.675,79.675,79.675,79.675,2
20131201|2013-05-24 06:00,24,79.7,79.7,79.675,79.675,10
20131201|2013-05-24 06:30,24,79.75,79.9,79.675,79.9,132
20131201|2013-05-24 07:00,24,79.9,79.925,79.8,79.85,47
20131201|2013-05-24 07:30,24,79.8,79.8,79.775,79.775,59
20131201|2013-05-24 08:00,24,79.775,79.8,79.725,79.725,51
20131201|2013-05-24 08:30,24,79.725,79.725,79.3,79.35,161
20131201|2013-05-24 09:00,24,79.35,79.6,79.25,79.475,87
20131201|2013-05-24 09:30,24,79.475,79.6,79.35,79.425,120
20131201|2013-05-24 10:00,24,79.4,79.5,79.375,79.375,27
20131201|2013-05-24 10:30,24,79.5,79.525,79.5,79.525,8
20131201|2013-05-24 11:00,24,79.55,79.825,79.525,79.825,105
20131201|2013-05-24 11:30,24,79.875,79.9,79.65,79.8,147
20131201|2013-05-24 12:00,24,79.8,79.9,79.8,79.85,33
20131201|2013-05-24 12:30,24,79.85,79.925,79.725,79.725,250
20131201|2013-05-24 13:00,24,79.675,79.925,79.675,79.85,291
20131201|2013-05-24 13:30,24,79.875,79.9,79.8,79.9,15
20131201|2013-05-28 09:00,28,79.925,80,79.925,79.95,677
20131201|2013-05-28 09:30,28,79.95,80,79.875,79.9,159
20131201|2013-05-28 10:00,28,79.9,80,79.775,79.775,315
20131201|2013-05-28 10:30,28,79.775,79.825,79.7,79.725,60
20131201|2013-05-28 11:00,28,79.7,79.7,79.175,79.175,112
20131201|2013-05-28 11:30,28,79.3,79.65,79.25,79.6,62
20131201|2013-05-28 12:00,28,79.55,79.55,79.275,79.275,13
20131201|2013-05-28 12:30,28,79.425,79.65,79.425,79.575,94
20131201|2013-05-28 13:00,28,79.55,79.7,79.5,79.65,160
20131201|2013-05-28 13:30,28,79.6,79.6,79.6,79.6,7
20131201|2013-05-28 14:00,28,79.6,79.6,79.6,79.6,3
20131201|2013-05-28 15:00,28,79.55,79.55,79.425,79.425,15
20131201|2013-05-28 15:30,28,79.425,79.45,79.425,79.45,7
20131201|2013-05-28 18:30,29,79.45,79.45,79.45,79.45,1
20131201|2013-05-28 20:30,29,79.6,79.6,79.6,79.6,1
20131201|2013-05-28 21:30,29,79.7,79.725,79.7,79.725,32
20131201|2013-05-29 00:00,29,79.75,79.75,79.75,79.75,3
20131201|2013-05-29 00:30,29,79.75,79.75,79.75,79.75,3
20131201|2013-05-29 01:30,29,79.75,79.75,79.75,79.75,1
20131201|2013-05-29 03:00,29,79.825,79.825,79.8,79.8,6
20131201|2013-05-29 04:00,29,79.8,79.8,79.775,79.8,6
20131201|2013-05-29 04:30,29,79.775,79.775,79.775,79.775,5
20131201|2013-05-29 05:00,29,79.775,79.775,79.775,79.775,1
20131201|2013-05-29 05:30,29,79.825,79.85,79.825,79.85,10
20131201|2013-05-29 06:00,29,79.875,80.075,79.875,80,82
20131201|2013-05-29 06:30,29,80,80.2,80,80.175,59
20131201|2013-05-29 07:00,29,80.15,80.4,80.15,80.4,191
20131201|2013-05-29 07:30,29,80.4,80.4,80.25,80.275,40
20131201|2013-05-29 08:00,29,80.3,80.375,80.175,80.175,67
20131201|2013-05-29 08:30,29,80.3,80.5,80.3,80.5,84
20131201|2013-05-29 09:00,29,80.5,80.725,80.45,80.7,344
20131201|2013-05-29 09:30,29,80.7,80.725,80.575,80.6,168
20131201|2013-05-29 10:00,29,80.6,80.65,80.35,80.45,149
20131201|2013-05-29 10:30,29,80.45,80.575,80.375,80.425,119
20131201|2013-05-29 11:00,29,80.45,80.55,80.425,80.475,50
20131201|2013-05-29 11:30,29,80.45,80.7,80.425,80.625,131
20131201|2013-05-29 12:00,29,80.6,80.625,80.275,80.325,164
20131201|2013-05-29 12:30,29,80.3,80.375,80.125,80.15,165
20131201|2013-05-29 13:00,29,80.125,80.15,79.975,79.975,112
20131201|2013-05-29 13:30,29,79.975,80,79.975,80,19
20131201|2013-05-29 14:00,29,80.075,80.075,80,80,4
20131201|2013-05-29 15:00,29,79.975,80,79.95,79.95,8
20131201|2013-05-29 15:30,29,79.975,79.975,79.825,79.9,25
20131201|2013-05-29 19:30,30,79.95,79.95,79.95,79.95,1
20131201|2013-05-29 21:30,30,80.075,80.1,80.075,80.1,2
20131201|2013-05-29 22:00,30,80.05,80.1,80.05,80.1,6
20131201|2013-05-29 22:30,30,80.1,80.1,80.1,80.1,1
20131201|2013-05-29 23:00,30,80.125,80.125,80.125,80.125,1
20131201|2013-05-29 23:30,30,80.125,80.125,80.125,80.125,2
20131201|2013-05-30 00:00,30,80.15,80.15,80.125,80.125,8
20131201|2013-05-30 00:30,30,80.125,80.15,80.125,80.15,14
20131201|2013-05-30 01:00,30,80.2,80.2,80.175,80.2,6
20131201|2013-05-30 01:30,30,80.225,80.225,80.2,80.225,4
20131201|2013-05-30 02:00,30,80.25,80.25,80.25,80.25,4
20131201|2013-05-30 02:30,30,80.25,80.25,80.25,80.25,15
20131201|2013-05-30 04:30,30,80.275,80.275,80.275,80.275,1
20131201|2013-05-30 06:00,30,80.275,80.275,80.275,80.275,2
20131201|2013-05-30 06:30,30,80.275,80.275,80.275,80.275,4
20131201|2013-05-30 07:00,30,80.2,80.475,80.175,80.475,30
20131201|2013-05-30 07:30,30,80.4,80.4,80.4,80.4,1
20131201|2013-05-30 08:00,30,80.375,80.5,80.35,80.5,20
20131201|2013-05-30 08:30,30,80.4,80.4,80.375,80.375,5
20131201|2013-05-30 09:00,30,80.35,80.675,80.35,80.6,146
20131201|2013-05-30 09:30,30,80.65,80.775,80.575,80.6,76
20131201|2013-05-30 10:00,30,80.625,80.85,80.625,80.75,87
20131201|2013-05-30 10:30,30,80.7,80.725,80.4,80.425,64
20131201|2013-05-30 11:00,30,80.425,80.625,80.35,80.6,44
20131201|2013-05-30 11:30,30,80.575,80.7,80.475,80.675,65
20131201|2013-05-30 12:00,30,80.65,80.775,80.65,80.7,49
20131201|2013-05-30 12:30,30,80.775,80.8,80.575,80.75,129
20131201|2013-05-30 13:00,30,80.725,80.8,80.725,80.75,12
20131201|2013-05-30 13:30,30,80.75,80.775,80.7,80.7,9
20131201|2013-05-30 14:00,30,80.675,80.675,80.65,80.65,6
20131201|2013-05-30 14:30,30,80.65,80.725,80.65,80.7,15
20131201|2013-05-30 15:30,30,80.675,80.8,80.675,80.8,4
20131201|2013-05-30 17:30,31,80.825,80.825,80.825,80.825,1
20131201|2013-05-30 18:30,31,80.825,80.825,80.825,80.825,1
20131201|2013-05-30 19:00,31,80.85,80.85,80.85,80.85,4
20131201|2013-05-30 20:00,31,80.9,80.9,80.875,80.9,6
20131201|2013-05-30 20:30,31,80.85,80.85,80.8,80.8,7
20131201|2013-05-30 22:00,31,80.875,80.9,80.875,80.9,5
20131201|2013-05-31 00:30,31,80.9,80.9,80.9,80.9,1
20131201|2013-05-31 01:00,31,80.9,80.9,80.9,80.9,6
20131201|2013-05-31 03:00,31,80.95,80.95,80.95,80.95,1
20131201|2013-05-31 03:30,31,80.925,80.95,80.925,80.95,25
20131201|2013-05-31 04:30,31,80.95,80.95,80.95,80.95,2
20131201|2013-05-31 05:00,31,80.95,80.95,80.95,80.95,8
20131201|2013-05-31 05:30,31,80.975,80.975,80.95,80.975,13
20131201|2013-05-31 06:30,31,80.85,80.85,80.825,80.825,3
20131201|2013-05-31 07:00,31,80.825,81,80.825,80.9,24
20131201|2013-05-31 07:30,31,80.95,80.975,80.95,80.975,7
20131201|2013-05-31 08:00,31,80.8,80.975,80.8,80.825,15
20131201|2013-05-31 08:30,31,80.95,80.95,80.8,80.8,7
20131201|2013-05-31 09:00,31,80.8,81,80.775,80.925,236
20131201|2013-05-31 09:30,31,80.95,80.975,80.775,80.9,69
20131201|2013-05-31 10:00,31,80.9,80.925,80.55,80.55,96
20131201|2013-05-31 10:30,31,80.55,80.775,80.475,80.725,112
20131201|2013-05-31 11:00,31,80.75,80.75,80.65,80.65,230
20131201|2013-05-31 11:30,31,80.65,80.675,80.575,80.6,26
20131201|2013-05-31 12:00,31,80.6,80.7,80.575,80.65,39
20131201|2013-05-31 12:30,31,80.675,80.875,80.6,80.75,166
20131201|2013-05-31 13:00,31,80.7,80.85,80.7,80.775,84
20131201|2013-05-31 13:30,31,80.85,80.9,80.8,80.8,9
20131201|2013-06-03 09:00,3,80.925,80.95,80.4,80.4,124
20131201|2013-06-03 09:30,3,80.4,80.5,80.275,80.275,53
20131201|2013-06-03 10:00,3,80.3,80.325,79.8,79.9,64
20131201|2013-06-03 10:30,3,79.9,80.375,79.9,80.35,88
20131201|2013-06-03 11:00,3,80.3,80.3,80.1,80.25,53
20131201|2013-06-03 11:30,3,80.3,80.325,80.25,80.325,10
20131201|2013-06-03 12:00,3,80.35,80.35,80.25,80.25,34
20131201|2013-06-03 12:30,3,80.325,80.35,80.1,80.15,114
20131201|2013-06-03 13:00,3,80.1,80.2,80.1,80.15,83
20131201|2013-06-03 20:30,4,80.3,80.3,80.3,80.3,6
20131201|2013-06-03 21:00,4,80.3,80.3,80.3,80.3,4
20131201|2013-06-03 22:00,4,80.325,80.325,80.325,80.325,1
20131201|2013-06-04 02:00,4,80.35,80.35,80.35,80.35,2
20131201|2013-06-04 03:00,4,80.35,80.35,80.35,80.35,1
20131201|2013-06-04 04:30,4,80.35,80.35,80.35,80.35,2
20131201|2013-06-04 05:00,4,80.35,80.35,80.35,80.35,4
20131201|2013-06-04 05:30,4,80.35,80.35,80.35,80.35,8
20131201|2013-06-04 07:00,4,80.425,80.475,80.425,80.425,10
20131201|2013-06-04 07:30,4,80.4,80.425,80.35,80.35,25
20131201|2013-06-04 08:00,4,80.35,80.425,80.35,80.35,20
20131201|2013-06-04 08:30,4,80.4,80.425,80.35,80.35,18
20131201|2013-06-04 09:00,4,80.35,80.6,80.35,80.6,157
20131201|2013-06-04 09:30,4,80.625,80.65,80.5,80.6,162
20131201|2013-06-04 10:00,4,80.6,80.7,80.525,80.7,177
20131201|2013-06-04 10:30,4,80.675,80.8,80.65,80.675,78
20131201|2013-06-04 11:00,4,80.725,80.8,80.725,80.8,206
20131201|2013-06-04 11:30,4,80.8,80.8,80.675,80.725,176
20131201|2013-06-04 12:00,4,80.75,80.75,80.65,80.7,570
20131201|2013-06-04 12:30,4,80.7,80.9,80.675,80.8,404
20131201|2013-06-04 13:00,4,80.8,80.85,80.775,80.8,111
20131201|2013-06-04 13:30,4,80.8,80.825,80.8,80.8,5
20131201|2013-06-04 14:00,4,80.8,80.8,80.8,80.8,24
20131201|2013-06-04 14:30,4,80.8,80.85,80.8,80.85,90
20131201|2013-06-04 15:00,4,80.825,80.85,80.8,80.8,38
20131201|2013-06-04 15:30,4,80.8,80.85,80.8,80.85,7
20131201|2013-06-04 18:00,5,80.8,80.8,80.8,80.8,2
20131201|2013-06-04 19:00,5,80.8,80.8,80.8,80.8,31
20131201|2013-06-04 20:30,5,80.8,80.8,80.8,80.8,3
20131201|2013-06-04 21:00,5,80.8,80.8,80.8,80.8,1
20131201|2013-06-04 21:30,5,80.825,80.825,80.825,80.825,2
20131201|2013-06-04 22:30,5,80.875,80.875,80.875,80.875,1
20131201|2013-06-04 23:00,5,80.875,80.875,80.875,80.875,1
20131201|2013-06-05 00:30,5,80.875,80.875,80.875,80.875,5
20131201|2013-06-05 01:00,5,80.9,80.9,80.9,80.9,5
20131201|2013-06-05 02:00,5,80.925,80.95,80.925,80.95,3
20131201|2013-06-05 02:30,5,80.95,80.95,80.95,80.95,2
20131201|2013-06-05 05:30,5,80.85,80.85,80.85,80.85,1
20131201|2013-06-05 06:30,5,80.95,80.95,80.825,80.825,11
20131201|2013-06-05 07:00,5,80.8,80.8,80.8,80.8,6
20131201|2013-06-05 07:30,5,80.825,80.825,80.575,80.575,72
20131201|2013-06-05 08:00,5,80.6,80.775,80.575,80.65,19
20131201|2013-06-05 08:30,5,80.675,80.675,80.45,80.65,136
20131201|2013-06-05 09:00,5,80.65,80.675,80.4,80.475,136
20131201|2013-06-05 09:30,5,80.55,80.65,80.25,80.275,670
20131201|2013-06-05 10:00,5,80.3,80.35,80.225,80.325,70
20131201|2013-06-05 10:30,5,80.375,80.55,80.375,80.55,45
20131201|2013-06-05 11:00,5,80.525,80.675,80.4,80.65,68
20131201|2013-06-05 11:30,5,80.6,80.675,80.525,80.575,27
20131201|2013-06-05 12:00,5,80.675,80.675,80.575,80.625,38
20131201|2013-06-05 12:30,5,80.65,80.7,80.475,80.575,71
20131201|2013-06-05 13:00,5,80.55,80.6,80.425,80.475,67
20131201|2013-06-05 13:30,5,80.45,80.475,80.4,80.4,13
20131201|2013-06-05 14:30,5,80.45,80.5,80.45,80.5,5
20131201|2013-06-05 15:00,5,80.475,80.475,80.475,80.475,1
20131201|2013-06-05 18:00,6,80.5,80.5,80.5,80.5,1
20131201|2013-06-05 19:00,6,80.525,80.775,80.525,80.775,10
20131201|2013-06-05 19:30,6,80.8,80.875,80.775,80.875,21
20131201|2013-06-05 22:30,6,80.75,80.75,80.75,80.75,1
20131201|2013-06-05 23:30,6,80.75,80.75,80.75,80.75,1
20131201|2013-06-06 01:00,6,80.75,80.75,80.75,80.75,1
20131201|2013-06-06 01:30,6,80.75,80.75,80.75,80.75,1
20131201|2013-06-06 03:00,6,80.75,80.75,80.75,80.75,1
20131201|2013-06-06 04:30,6,80.75,80.75,80.75,80.75,1
20131201|2013-06-06 06:30,6,80.725,80.725,80.725,80.725,1
20131201|2013-06-06 07:00,6,80.725,80.725,80.7,80.7,13
20131201|2013-06-06 07:30,6,80.75,80.825,80.75,80.8,20
20131201|2013-06-06 08:00,6,80.775,80.85,80.75,80.8,53
20131201|2013-06-06 08:30,6,80.8,80.8,80.625,80.625,106
20131201|2013-06-06 09:00,6,80.775,81.075,80.75,80.95,678
20131201|2013-06-06 09:30,6,80.95,81.3,80.925,80.975,350
20131201|2013-06-06 10:00,6,81.025,81.3,80.925,81.3,94
20131201|2013-06-06 10:30,6,81.25,81.3,81.1,81.1,158
20131201|2013-06-06 11:00,6,81.1,81.25,81.1,81.25,79
20131201|2013-06-06 11:30,6,81.2,81.25,81.125,81.175,66
20131201|2013-06-06 12:00,6,81.2,81.2,81.15,81.15,51
20131201|2013-06-06 12:30,6,81.1,81.125,80.8,80.95,117
20131201|2013-06-06 13:00,6,80.95,81,80.95,81,69
20131201|2013-06-06 13:30,6,81.025,81.025,80.95,81,15
20131201|2013-06-06 14:00,6,81,81,81,81,1
20131201|2013-06-06 14:30,6,80.975,81.075,80.95,80.95,7
20131201|2013-06-06 15:00,6,80.85,80.85,80.85,80.85,10
20131201|2013-06-06 15:30,6,80.85,80.85,80.8,80.825,10
20131201|2013-06-06 18:00,7,80.85,80.85,80.775,80.775,5
20131201|2013-06-06 19:30,7,80.775,80.775,80.775,80.775,1
20131201|2013-06-07 04:00,7,81.025,81.025,81.025,81.025,1
20131201|2013-06-07 05:00,7,81.025,81.025,81.025,81.025,3
20131201|2013-06-07 05:30,7,81.05,81.075,81.05,81.075,5
20131201|2013-06-07 06:00,7,81.075,81.075,81.075,81.075,2
20131201|2013-06-07 06:30,7,81.1,81.3,81.1,81.3,31
20131201|2013-06-07 07:00,7,81.3,81.3,81.075,81.225,18
20131201|2013-06-07 07:30,7,81.225,81.275,81.175,81.25,27
20131201|2013-06-07 08:00,7,81.2,81.325,81.2,81.325,12
20131201|2013-06-07 08:30,7,81.3,81.325,81.3,81.325,15
20131201|2013-06-07 09:00,7,81.3,81.425,81.25,81.325,159
20131201|2013-06-07 09:30,7,81.35,81.425,81.2,81.2,134
20131201|2013-06-07 10:00,7,81.35,81.35,81.25,81.3,21
20131201|2013-06-07 10:30,7,81.275,81.35,81.25,81.275,64
20131201|2013-06-07 11:00,7,81.3,81.375,81.275,81.375,44
20131201|2013-06-07 11:30,7,81.325,81.375,81.25,81.3,42
20131201|2013-06-07 12:00,7,81.3,81.375,81.25,81.3,47
20131201|2013-06-07 12:30,7,81.35,81.6,81.35,81.6,648
20131201|2013-06-07 13:00,7,81.6,81.7,81.55,81.65,213
20131201|2013-06-07 13:30,7,81.625,81.725,81.625,81.7,57
20131201|2013-06-10 09:00,10,81.525,81.825,81.5,81.575,336
20131201|2013-06-10 09:30,10,81.55,81.8,81.4,81.575,201
20131201|2013-06-10 10:00,10,81.6,82,81.425,81.9,940
20131201|2013-06-10 10:30,10,81.9,82.175,81.625,82.05,335
20131201|2013-06-10 11:00,10,82.025,82.125,81.1,81.1,735
20131201|2013-06-10 11:30,10,81.1,81.125,80.6,80.85,410
20131201|2013-06-10 12:00,10,80.825,80.875,80.7,80.825,234
20131201|2013-06-10 12:30,10,80.85,80.925,80.525,80.6,808
20131201|2013-06-10 13:00,10,80.55,80.6,80.5,80.525,135
20131201|2013-06-10 13:30,10,80.55,80.55,80.55,80.55,1
20131201|2013-06-10 14:00,10,80.575,80.675,80.575,80.65,12
20131201|2013-06-10 14:30,10,80.65,80.65,80.575,80.575,5
20131201|2013-06-10 15:00,10,80.65,80.65,80.65,80.65,4
20131201|2013-06-10 17:00,11,80.85,80.85,80.85,80.85,5
20131201|2013-06-10 17:30,11,80.875,80.9,80.85,80.85,12
20131201|2013-06-10 18:00,11,80.85,80.85,80.85,80.85,4
20131201|2013-06-10 18:30,11,80.75,80.775,80.75,80.775,3
20131201|2013-06-10 19:00,11,80.75,80.75,80.75,80.75,2
20131201|2013-06-10 20:30,11,80.875,80.875,80.875,80.875,3
20131201|2013-06-10 22:00,11,80.875,80.875,80.875,80.875,2
20131201|2013-06-10 22:30,11,80.9,80.9,80.9,80.9,1
20131201|2013-06-11 02:00,11,80.975,80.975,80.975,80.975,1
20131201|2013-06-11 02:30,11,81,81.125,81,81.125,14
20131201|2013-06-11 04:30,11,81.225,81.275,81.225,81.275,10
20131201|2013-06-11 05:00,11,81.275,81.275,81.275,81.275,3
20131201|2013-06-11 05:30,11,81.2,81.2,81.1,81.1,2
20131201|2013-06-11 06:00,11,81.1,81.125,81.1,81.125,3
20131201|2013-06-11 06:30,11,81.125,81.125,80.875,80.9,6
20131201|2013-06-11 07:00,11,80.975,80.975,80.975,80.975,3
20131201|2013-06-11 07:30,11,81.125,81.125,80.925,80.925,6
20131201|2013-06-11 08:00,11,80.925,80.95,80.8,80.8,20
20131201|2013-06-11 08:30,11,80.825,81.275,80.8,81.275,154
20131201|2013-06-11 09:00,11,81.275,81.4,81.075,81.225,335
20131201|2013-06-11 09:30,11,81.275,81.35,80.925,80.925,67
20131201|2013-06-11 10:00,11,80.9,80.9,80.85,80.85,5
20131201|2013-06-11 11:30,11,81.025,81.025,80.85,80.875,35
20131201|2013-06-11 12:00,11,80.9,80.9,80.775,80.8,130
20131201|2013-06-11 12:30,11,80.775,80.85,80.65,80.75,350
20131201|2013-06-11 13:00,11,80.725,80.825,80.725,80.8,117
20131201|2013-06-11 13:30,11,80.825,80.85,80.825,80.85,2
20131201|2013-06-11 14:00,11,80.825,80.825,80.8,80.8,3
20131201|2013-06-11 14:30,11,80.8,80.8,80.75,80.75,14
20131201|2013-06-11 15:00,11,80.8,80.8,80.65,80.65,3
20131201|2013-06-11 15:30,11,80.775,80.775,80.775,80.775,5
20131201|2013-06-11 17:00,12,80.85,80.85,80.85,80.85,2
20131201|2013-06-11 19:30,12,80.85,80.85,80.85,80.85,2
20131201|2013-06-11 20:00,12,80.75,80.75,80.75,80.75,3
20131201|2013-06-11 20:30,12,80.9,80.9,80.9,80.9,1
20131201|2013-06-11 21:00,12,80.9,80.9,80.9,80.9,3
20131201|2013-06-11 22:00,12,80.9,80.9,80.9,80.9,6
20131201|2013-06-11 22:30,12,80.9,80.95,80.9,80.95,7
20131201|2013-06-11 23:00,12,80.975,80.975,80.975,80.975,1
20131201|2013-06-12 00:30,12,81,81,80.95,80.95,2
20131201|2013-06-12 01:30,12,80.95,80.95,80.95,80.95,1
20131201|2013-06-12 03:00,12,81.05,81.125,81.05,81.125,34
20131201|2013-06-12 03:30,12,81.075,81.25,81.075,81.25,31
20131201|2013-06-12 04:00,12,81.275,81.275,81.1,81.1,38
20131201|2013-06-12 05:00,12,81.125,81.125,81.125,81.125,2
20131201|2013-06-12 05:30,12,81.075,81.075,81.075,81.075,4
20131201|2013-06-12 06:00,12,81.05,81.075,80.975,80.975,5
20131201|2013-06-12 06:30,12,81,81,81,81,23
20131201|2013-06-12 07:00,12,81,81.1,80.975,81.075,28
20131201|2013-06-12 07:30,12,81.025,81.2,81.025,81.125,11
20131201|2013-06-12 08:00,12,81.075,81.275,81.025,81.275,44
20131201|2013-06-12 08:30,12,81.2,81.2,81,81.125,91
20131201|2013-06-12 09:00,12,81.1,81.325,81.05,81.325,150
20131201|2013-06-12 09:30,12,81.3,81.45,81.05,81.05,234
20131201|2013-06-12 10:00,12,81.05,81.4,80.9,81,156
20131201|2013-06-12 10:30,12,81.025,81.325,81.025,81.3,161
20131201|2013-06-12 11:00,12,81.225,81.3,81.1,81.175,161
20131201|2013-06-12 11:30,12,81.175,81.45,81.15,81.45,76
20131201|2013-06-12 12:00,12,81.45,81.475,81.325,81.45,112
20131201|2013-06-12 12:30,12,81.4,81.625,81.325,81.625,437
20131201|2013-06-12 13:00,12,81.625,81.625,81.45,81.6,199
20131201|2013-06-12 13:30,12,81.6,81.6,81.45,81.45,40
20131201|2013-06-12 14:00,12,81.45,81.45,81.4,81.4,9
20131201|2013-06-12 14:30,12,81.45,81.45,81.375,81.375,17
20131201|2013-06-12 15:00,12,81.425,81.625,81.425,81.55,8
20131201|2013-06-12 15:30,12,81.45,81.45,81.4,81.4,28
20131201|2013-06-12 18:30,13,81.65,81.65,81.625,81.65,4
20131201|2013-06-12 19:00,13,81.675,81.675,81.575,81.575,2
20131201|2013-06-12 22:00,13,81.65,81.7,81.65,81.7,18
20131201|2013-06-12 22:30,13,81.65,81.65,81.65,81.65,6
20131201|2013-06-13 00:30,13,81.625,81.625,81.625,81.625,1
20131201|2013-06-13 01:30,13,81.625,81.625,81.625,81.625,1
20131201|2013-06-13 03:00,13,81.55,81.55,81.55,81.55,1
20131201|2013-06-13 04:00,13,81.65,81.65,81.65,81.65,1
20131201|2013-06-13 06:00,13,81.675,81.675,81.675,81.675,1
20131201|2013-06-13 06:30,13,81.65,81.675,81.65,81.65,5
20131201|2013-06-13 07:00,13,81.65,81.65,81.5,81.575,36
20131201|2013-06-13 07:30,13,81.525,81.675,81.525,81.65,23
20131201|2013-06-13 08:00,13,81.6,81.625,81.4,81.425,83
20131201|2013-06-13 08:30,13,81.4,81.525,81.35,81.45,73
20131201|2013-06-13 09:00,13,81.475,81.6,81.375,81.55,242
20131201|2013-06-13 09:30,13,81.55,81.675,81.525,81.65,165
20131201|2013-06-13 10:00,13,81.6,81.6,81.475,81.5,270
20131201|2013-06-13 10:30,13,81.5,81.525,81.225,81.325,237
20131201|2013-06-13 11:00,13,81.3,81.4,81.3,81.4,111
20131201|2013-06-13 11:30,13,81.4,81.45,81.375,81.45,78
20131201|2013-06-13 12:00,13,81.425,81.475,81.35,81.45,48
20131201|2013-06-13 12:30,13,81.475,81.65,81.35,81.65,418
20131201|2013-06-13 13:00,13,81.575,81.65,81.55,81.55,118
20131201|2013-06-13 14:00,13,81.55,81.65,81.55,81.575,7
20131201|2013-06-13 14:30,13,81.525,81.525,81.5,81.5,6
20131201|2013-06-13 15:00,13,81.5,81.575,81.45,81.45,13
20131201|2013-06-13 17:00,14,81.5,81.5,81.5,81.5,3
20131201|2013-06-13 18:00,14,81.35,81.55,81.325,81.525,4
20131201|2013-06-13 19:00,14,81.35,81.35,81.3,81.3,11
20131201|2013-06-13 20:00,14,81.4,81.4,81.4,81.4,2
20131201|2013-06-14 02:00,14,81.45,81.5,81.45,81.5,2
20131201|2013-06-14 04:00,14,81.5,81.5,81.5,81.5,1
20131201|2013-06-14 05:00,14,81.5,81.5,81.5,81.5,3
20131201|2013-06-14 06:00,14,81.525,81.525,81.525,81.525,1
20131201|2013-06-14 06:30,14,81.575,81.575,81.575,81.575,1
20131201|2013-06-14 07:00,14,81.6,81.65,81.6,81.65,15
20131201|2013-06-14 07:30,14,81.65,81.75,81.65,81.75,78
20131201|2013-06-14 08:00,14,81.625,81.65,81.55,81.55,70
20131201|2013-06-14 08:30,14,81.575,81.625,81.125,81.25,225
20131201|2013-06-14 09:00,14,81.2,81.5,81.125,81.375,146
20131201|2013-06-14 09:30,14,81.35,81.35,81.1,81.1,103
20131201|2013-06-14 10:00,14,81.2,81.45,81.1,81.45,186
20131201|2013-06-14 10:30,14,81.45,81.45,81.225,81.35,56
20131201|2013-06-14 11:00,14,81.35,81.35,81.25,81.3,128
20131201|2013-06-14 11:30,14,81.3,81.4,81.275,81.35,73
20131201|2013-06-14 12:00,14,81.325,81.325,81.075,81.1,95
20131201|2013-06-14 12:30,14,81.2,81.625,81.2,81.6,404
20131201|2013-06-14 13:00,14,81.6,81.625,81.25,81.325,168
20131201|2013-06-14 13:30,14,81.325,81.35,81.3,81.35,8
20131201|2013-06-17 09:00,17,81.6,81.7,81.2,81.625,212
20131201|2013-06-17 09:30,17,81.7,81.725,81.475,81.525,246
20131201|2013-06-17 10:00,17,81.6,81.625,81.55,81.625,136
20131201|2013-06-17 10:30,17,81.6,81.725,81.575,81.575,163
20131201|2013-06-17 11:00,17,81.65,81.675,81.55,81.625,64
20131201|2013-06-17 11:30,17,81.65,81.75,81.575,81.625,140
20131201|2013-06-17 12:00,17,81.725,81.9,81.6,81.85,73
20131201|2013-06-17 12:30,17,81.85,81.975,81.65,81.95,367
20131201|2013-06-17 13:00,17,81.925,82,81.85,81.85,64
20131201|2013-06-17 13:30,17,81.95,81.95,81.95,81.95,4
20131201|2013-06-17 14:00,17,81.95,81.95,81.95,81.95,1
20131201|2013-06-17 14:30,17,81.9,81.9,81.9,81.9,6
20131201|2013-06-17 15:30,17,81.875,81.875,81.85,81.85,9
20131201|2013-06-17 17:00,18,81.975,81.975,81.975,81.975,2
20131201|2013-06-17 21:30,18,81.95,81.95,81.95,81.95,2
20131201|2013-06-18 03:30,18,81.95,81.95,81.95,81.95,2
20131201|2013-06-18 04:30,18,81.95,81.95,81.95,81.95,21
20131201|2013-06-18 05:00,18,81.975,82,81.975,82,11
20131201|2013-06-18 06:30,18,81.95,82,81.95,81.95,21
20131201|2013-06-18 07:00,18,81.95,82,81.95,82,8
20131201|2013-06-18 07:30,18,82,82,81.95,81.95,19
20131201|2013-06-18 08:00,18,81.95,82,81.85,82,173
20131201|2013-06-18 08:30,18,82,82,81.725,81.825,126
20131201|2013-06-18 09:00,18,81.825,82.025,81.825,81.925,140
20131201|2013-06-18 09:30,18,81.95,82.15,81.925,82.15,204
20131201|2013-06-18 10:00,18,82.15,82.3,82.15,82.275,377
20131201|2013-06-18 10:30,18,82.325,82.325,82.2,82.225,137
20131201|2013-06-18 11:00,18,82.175,82.3,82.125,82.2,139
20131201|2013-06-18 11:30,18,82.225,82.425,82,82.05,305
20131201|2013-06-18 12:00,18,82.05,82.125,81.95,81.95,157
20131201|2013-06-18 12:30,18,81.95,81.975,81.575,81.65,344
20131201|2013-06-18 13:00,18,81.675,81.75,81.625,81.75,112
20131201|2013-06-18 13:30,18,81.675,81.675,81.6,81.6,22
20131201|2013-06-18 14:00,18,81.625,81.7,81.625,81.7,26
20131201|2013-06-18 14:30,18,81.7,81.7,81.625,81.625,9
20131201|2013-06-18 15:00,18,81.65,81.75,81.65,81.75,18
20131201|2013-06-18 15:30,18,81.675,81.675,81.675,81.675,5
20131201|2013-06-18 17:30,19,81.85,81.975,81.85,81.925,65
20131201|2013-06-18 19:00,19,82,82,82,82,9
20131201|2013-06-18 19:30,19,82,82,82,82,5
20131201|2013-06-18 20:00,19,82.075,82.075,82.075,82.075,6
20131201|2013-06-18 21:00,19,82.125,82.125,82.125,82.125,1
20131201|2013-06-18 21:30,19,82.125,82.125,82.1,82.1,7
20131201|2013-06-18 22:00,19,82.125,82.125,82.125,82.125,7
20131201|2013-06-18 22:30,19,82.125,82.125,82.1,82.125,8
20131201|2013-06-18 23:00,19,82.125,82.125,82.125,82.125,1
20131201|2013-06-19 00:00,19,82.1,82.125,82.1,82.125,4
20131201|2013-06-19 02:30,19,82.125,82.125,82.125,82.125,2
20131201|2013-06-19 03:00,19,82.125,82.125,82.125,82.125,6
20131201|2013-06-19 03:30,19,82.125,82.15,82.125,82.15,37
20131201|2013-06-19 04:30,19,82.15,82.275,82.15,82.275,15
20131201|2013-06-19 05:00,19,82.25,82.25,82.25,82.25,1
20131201|2013-06-19 05:30,19,82.175,82.175,82.1,82.1,12
20131201|2013-06-19 06:00,19,82.15,82.15,82.15,82.15,3
20131201|2013-06-19 06:30,19,82.15,82.15,82.15,82.15,4
20131201|2013-06-19 07:00,19,82.2,82.275,82.05,82.05,70
20131201|2013-06-19 07:30,19,82.025,82.2,82,82.125,39
20131201|2013-06-19 08:00,19,82.1,82.1,81.925,82,15
20131201|2013-06-19 08:30,19,82.025,82.225,81.975,82.15,102
20131201|2013-06-19 09:00,19,82.2,82.375,82.05,82.275,559
20131201|2013-06-19 09:30,19,82.3,82.425,82.25,82.25,549
20131201|2013-06-19 10:00,19,82.225,82.5,81.9,82.325,844
20131201|2013-06-19 10:30,19,82.35,82.475,82.325,82.325,222
20131201|2013-06-19 11:00,19,82.35,82.425,82.3,82.4,197
20131201|2013-06-19 11:30,19,82.4,82.4,82.225,82.275,244
20131201|2013-06-19 12:00,19,82.3,82.4,82.2,82.2,163
20131201|2013-06-19 12:30,19,82.2,82.35,82.175,82.3,332
20131201|2013-06-19 13:00,19,82.3,82.35,82.25,82.25,179
20131201|2013-06-19 13:30,19,82.25,82.275,82.25,82.275,6
20131201|2013-06-19 14:00,19,82.3,82.35,82.25,82.25,34
20131201|2013-06-19 14:30,19,82.3,82.425,82.3,82.35,15
20131201|2013-06-19 15:00,19,82.3,82.325,82.2,82.2,43
20131201|2013-06-19 15:30,19,82.2,82.2,82.15,82.15,6
20131201|2013-06-19 18:00,20,82.35,82.35,82.35,82.35,1
20131201|2013-06-19 18:30,20,82.35,82.35,82.35,82.35,1
20131201|2013-06-19 19:30,20,82.35,82.35,82.35,82.35,1
20131201|2013-06-19 21:00,20,82.375,82.375,82.375,82.375,1
20131201|2013-06-19 23:30,20,82.45,82.45,82.45,82.45,2
20131201|2013-06-20 00:00,20,82.45,82.45,82.45,82.45,1
20131201|2013-06-20 04:00,20,82.3,82.3,82.3,82.3,1
20131201|2013-06-20 05:30,20,82.325,82.325,82.325,82.325,1
20131201|2013-06-20 07:00,20,82.4,82.45,82.35,82.35,5
20131201|2013-06-20 07:30,20,82.25,82.25,82.1,82.1,14
20131201|2013-06-20 08:00,20,82.2,82.275,82.125,82.175,17
20131201|2013-06-20 08:30,20,82.15,82.425,82.125,82.425,85
20131201|2013-06-20 09:00,20,82.325,82.5,82.275,82.45,321
20131201|2013-06-20 09:30,20,82.475,82.475,82.3,82.3,145
20131201|2013-06-20 10:00,20,82.275,82.325,82.025,82.175,137
20131201|2013-06-20 10:30,20,82.2,82.2,82.1,82.175,48
20131201|2013-06-20 11:00,20,82.15,82.45,82.15,82.3,134
20131201|2013-06-20 11:30,20,82.275,82.5,82.275,82.4,214
20131201|2013-06-20 12:00,20,82.5,82.5,82.3,82.375,155
20131201|2013-06-20 12:30,20,82.35,82.45,82.225,82.25,506
20131201|2013-06-20 13:00,20,82.25,82.325,82.225,82.275,73
20131201|2013-06-20 13:30,20,82.225,82.3,82.225,82.25,17
20131201|2013-06-20 14:00,20,82.3,82.3,82.125,82.125,26
20131201|2013-06-20 14:30,20,82.2,82.2,82.15,82.15,11
20131201|2013-06-20 15:00,20,82.15,82.15,82.125,82.15,14
20131201|2013-06-20 17:00,21,82,82,82,82,13
20131201|2013-06-20 19:00,21,82,82,82,82,2
20131201|2013-06-20 19:30,21,82.075,82.075,82.075,82.075,1
20131201|2013-06-20 20:00,21,82.075,82.1,82.075,82.1,9
20131201|2013-06-20 21:00,21,82.1,82.1,82.1,82.1,1
20131201|2013-06-20 21:30,21,82.075,82.075,82.075,82.075,2
20131201|2013-06-21 00:30,21,82.1,82.1,82.1,82.1,1
20131201|2013-06-21 04:00,21,82.025,82.025,82.025,82.025,3
20131201|2013-06-21 05:00,21,82.025,82.025,82.025,82.025,1
20131201|2013-06-21 06:00,21,82,82,82,82,2
20131201|2013-06-21 06:30,21,81.95,81.975,81.95,81.975,4
20131201|2013-06-21 07:30,21,81.975,81.975,81.8,81.8,12
20131201|2013-06-21 08:00,21,81.625,81.65,81.25,81.55,95
20131201|2013-06-21 08:30,21,81.5,81.7,81.425,81.575,145
20131201|2013-06-21 09:00,21,81.575,81.75,81.375,81.525,768
20131201|2013-06-21 09:30,21,81.525,81.95,81.475,81.725,531
20131201|2013-06-21 10:00,21,81.725,81.9,81.725,81.775,174
20131201|2013-06-21 10:30,21,81.7,81.925,81.7,81.875,217
20131201|2013-06-21 11:00,21,81.875,81.9,81.725,81.75,138
20131201|2013-06-21 11:30,21,81.75,81.9,81.75,81.85,288
20131201|2013-06-21 12:00,21,81.85,82,81.85,81.85,339
20131201|2013-06-21 12:30,21,81.85,82.175,81.85,82.1,1140
20131201|2013-06-21 13:00,21,82.1,82.15,82.025,82.05,363
20131201|2013-06-21 13:30,21,82.125,82.15,82.1,82.15,56
20131201|2013-06-24 09:00,24,82.075,82.55,82.05,82.5,689
20131201|2013-06-24 09:30,24,82.525,82.975,82.5,82.75,1283
20131201|2013-06-24 10:00,24,82.75,82.75,82.225,82.25,317
20131201|2013-06-24 10:30,24,82.225,82.675,82.225,82.65,149
20131201|2013-06-24 11:00,24,82.65,82.675,82.525,82.625,252
20131201|2013-06-24 11:30,24,82.6,82.75,82.575,82.725,284
20131201|2013-06-24 12:00,24,82.725,82.725,82.6,82.65,82
20131201|2013-06-24 12:30,24,82.675,82.85,82.675,82.8,743
20131201|2013-06-24 13:00,24,82.8,82.875,82.625,82.65,397
20131201|2013-06-24 13:30,24,82.6,82.6,82.575,82.575,28
20131201|2013-06-24 14:00,24,82.575,82.575,82.575,82.575,1
20131201|2013-06-24 14:30,24,82.575,82.65,82.55,82.65,9
20131201|2013-06-24 15:00,24,82.75,82.75,82.75,82.75,13
20131201|2013-06-24 15:30,24,82.675,82.675,82.675,82.675,2
20131201|2013-06-24 17:00,25,82.85,82.85,82.85,82.85,9
20131201|2013-06-24 17:30,25,82.85,82.85,82.85,82.85,11
20131201|2013-06-24 18:00,25,82.85,82.85,82.85,82.85,20
20131201|2013-06-24 19:00,25,82.875,82.9,82.875,82.9,2
20131201|2013-06-24 19:30,25,82.85,83,82.85,83,620
20131201|2013-06-24 20:00,25,83,83.075,82.95,82.95,38
20131201|2013-06-24 21:00,25,83.025,83.025,83.025,83.025,1
20131201|2013-06-24 22:00,25,83.05,83.075,83.05,83.075,3
20131201|2013-06-24 22:30,25,83.1,83.1,83.1,83.1,12
20131201|2013-06-24 23:00,25,83.1,83.1,83.1,83.1,6
20131201|2013-06-25 02:30,25,83,83,83,83,5
20131201|2013-06-25 03:00,25,83,83,83,83,2
20131201|2013-06-25 05:30,25,83.075,83.075,83.075,83.075,2
20131201|2013-06-25 06:30,25,83,83,82.875,82.875,3
20131201|2013-06-25 07:30,25,82.825,82.825,82.825,82.825,2
20131201|2013-06-25 08:00,25,82.85,82.85,82.825,82.85,27
20131201|2013-06-25 08:30,25,82.85,82.9,82.8,82.85,40
20131201|2013-06-25 09:00,25,82.85,82.875,82.425,82.5,343
20131201|2013-06-25 09:30,25,82.575,82.75,82.5,82.5,143
20131201|2013-06-25 10:00,25,82.475,82.575,82.45,82.5,161
20131201|2013-06-25 10:30,25,82.475,82.525,82.35,82.45,117
20131201|2013-06-25 11:00,25,82.4,82.55,82.4,82.55,61
20131201|2013-06-25 11:30,25,82.55,82.575,82.4,82.55,49
20131201|2013-06-25 12:00,25,82.525,82.575,82.475,82.475,202
20131201|2013-06-25 12:30,25,82.45,82.65,82.375,82.575,546
20131201|2013-06-25 13:00,25,82.625,82.625,82.45,82.5,265
20131201|2013-06-25 13:30,25,82.525,82.525,82.375,82.475,49
20131201|2013-06-25 14:00,25,82.5,82.5,82.5,82.5,2
20131201|2013-06-25 14:30,25,82.4,82.5,82.4,82.5,8
20131201|2013-06-25 15:00,25,82.5,82.55,82.425,82.55,17
20131201|2013-06-25 15:30,25,82.5,82.525,82.425,82.5,35
20131201|2013-06-25 17:00,26,82.55,82.55,82.55,82.55,1
20131201|2013-06-25 18:00,26,82.375,82.375,82.375,82.375,5
20131201|2013-06-25 18:30,26,82.375,82.375,82.375,82.375,1
20131201|2013-06-25 20:00,26,82.55,82.55,82.55,82.55,3
20131201|2013-06-25 23:30,26,82.45,82.45,82.4,82.45,3
20131201|2013-06-26 01:00,26,82.45,82.45,82.45,82.45,2
20131201|2013-06-26 01:30,26,82.45,82.45,82.45,82.45,1
20131201|2013-06-26 04:00,26,82.45,82.45,82.45,82.45,1
20131201|2013-06-26 06:00,26,82.55,82.55,82.525,82.525,13
20131201|2013-06-26 06:30,26,82.55,82.575,82.55,82.575,16
20131201|2013-06-26 07:00,26,82.6,82.6,82.6,82.6,5
20131201|2013-06-26 07:30,26,82.6,82.6,82.6,82.6,10
20131201|2013-06-26 08:00,26,82.6,82.6,82.55,82.6,7
20131201|2013-06-26 08:30,26,82.525,82.65,82.5,82.65,108
20131201|2013-06-26 09:00,26,82.625,82.925,82.575,82.725,313
20131201|2013-06-26 09:30,26,82.75,82.925,82.65,82.825,231
20131201|2013-06-26 10:00,26,82.825,82.85,82.7,82.8,86
20131201|2013-06-26 10:30,26,82.8,82.875,82.675,82.775,64
20131201|2013-06-26 11:00,26,82.775,82.875,82.675,82.675,143
20131201|2013-06-26 11:30,26,82.7,82.75,82.525,82.525,226
20131201|2013-06-26 12:00,26,82.525,82.525,82.375,82.5,326
20131201|2013-06-26 12:30,26,82.45,82.55,82.35,82.45,393
20131201|2013-06-26 13:00,26,82.45,82.5,82.425,82.425,75
20131201|2013-06-26 13:30,26,82.45,82.5,82.45,82.475,7
20131201|2013-06-26 14:00,26,82.425,82.425,82.375,82.375,29
20131201|2013-06-26 14:30,26,82.45,82.65,82.45,82.65,28
20131201|2013-06-26 15:00,26,82.65,82.675,82.6,82.625,59
20131201|2013-06-26 15:30,26,82.6,82.75,82.6,82.75,11
20131201|2013-06-26 17:00,27,82.6,82.6,82.6,82.6,15
20131201|2013-06-26 17:30,27,82.775,82.775,82.775,82.775,8
20131201|2013-06-26 18:30,27,82.725,82.775,82.725,82.775,11
20131201|2013-06-26 19:00,27,82.75,82.75,82.75,82.75,1
20131201|2013-06-26 20:00,27,82.775,82.775,82.775,82.775,7
20131201|2013-06-26 20:30,27,82.775,82.775,82.775,82.775,2
20131201|2013-06-26 22:00,27,82.8,82.8,82.8,82.8,2
20131201|2013-06-26 22:30,27,82.775,82.775,82.775,82.775,4
20131201|2013-06-27 00:00,27,82.775,82.775,82.775,82.775,4
20131201|2013-06-27 03:00,27,82.775,82.8,82.775,82.8,12
20131201|2013-06-27 03:30,27,82.8,82.8,82.8,82.8,25
20131201|2013-06-27 04:00,27,82.8,82.8,82.8,82.8,30
20131201|2013-06-27 04:30,27,82.8,82.8,82.8,82.8,6
20131201|2013-06-27 05:00,27,82.8,82.8,82.8,82.8,1
20131201|2013-06-27 06:00,27,82.8,82.8,82.8,82.8,1
20131201|2013-06-27 06:30,27,82.8,83,82.8,82.975,130
20131201|2013-06-27 07:00,27,82.9,82.9,82.9,82.9,6
20131201|2013-06-27 07:30,27,82.75,82.775,82.725,82.725,31
20131201|2013-06-27 08:00,27,82.725,82.9,82.725,82.9,21
20131201|2013-06-27 08:30,27,82.9,82.975,82.725,82.875,272
20131201|2013-06-27 09:00,27,82.875,83.1,82.8,82.825,665
20131201|2013-06-27 09:30,27,82.875,82.9,82.725,82.75,278
20131201|2013-06-27 10:00,27,82.8,82.875,82.7,82.725,243
20131201|2013-06-27 10:30,27,82.725,82.85,82.625,82.775,834
20131201|2013-06-27 11:00,27,82.775,82.825,82.75,82.8,198
20131201|2013-06-27 11:30,27,82.8,82.825,82.75,82.775,301
20131201|2013-06-27 12:00,27,82.775,82.875,82.725,82.775,250
20131201|2013-06-27 12:30,27,82.85,83.65,82.775,83.575,2010
20131201|2013-06-27 13:00,27,83.55,83.625,83.25,83.4,227
20131201|2013-06-27 13:30,27,83.4,83.675,83.4,83.475,41
20131201|2013-06-27 14:00,27,83.65,83.65,83.45,83.45,15
20131201|2013-06-27 14:30,27,83.425,83.45,83.4,83.45,8
20131201|2013-06-27 15:00,27,83.4,83.5,82.7,83.1,63
20131201|2013-06-27 15:30,27,83.05,83.2,82.975,82.975,10
20131201|2013-06-27 17:00,28,83.475,83.475,83.2,83.2,44
20131201|2013-06-27 18:00,28,83.175,83.175,83.175,83.175,1
20131201|2013-06-27 19:00,28,83.25,83.3,83.25,83.3,17
20131201|2013-06-27 19:30,28,83.3,83.3,83.1,83.1,26
20131201|2013-06-27 20:00,28,83.25,83.25,83.25,83.25,2
20131201|2013-06-27 22:30,28,83.125,83.125,83.125,83.125,1
20131201|2013-06-28 00:00,28,83.175,83.175,83.175,83.175,2
20131201|2013-06-28 03:00,28,83.3,83.3,83.3,83.3,8
20131201|2013-06-28 03:30,28,83.3,83.3,83.3,83.3,6
20131201|2013-06-28 04:00,28,83.3,83.3,83.3,83.3,15
20131201|2013-06-28 04:30,28,83.25,83.3,83.25,83.3,38
20131201|2013-06-28 06:00,28,83.3,83.3,83.3,83.3,11
20131201|2013-06-28 06:30,28,83.3,83.3,83.3,83.3,5
20131201|2013-06-28 07:00,28,83.275,83.375,83.275,83.375,7
20131201|2013-06-28 07:30,28,83.4,83.45,83.325,83.375,22
20131201|2013-06-28 08:00,28,83.4,83.65,83.375,83.525,123
20131201|2013-06-28 08:30,28,83.55,83.6,83.35,83.35,153
20131201|2013-06-28 09:00,28,83.45,83.55,83.175,83.2,229
20131201|2013-06-28 09:30,28,83.2,83.275,82.875,83,347
20131201|2013-06-28 10:00,28,82.975,83,82.575,82.625,296
20131201|2013-06-28 10:30,28,82.575,82.65,82.025,82.025,623
20131201|2013-06-28 11:00,28,82.125,82.4,82,82.1,572
20131201|2013-06-28 11:30,28,82.125,82.35,81.95,82.275,345
20131201|2013-06-28 12:00,28,82.275,82.375,82.175,82.3,182
20131201|2013-06-28 12:30,28,82.3,82.6,82.2,82.425,747
20131201|2013-06-28 13:00,28,82.4,82.725,82.325,82.525,310
20131201|2013-06-28 13:30,28,82.45,82.575,82.425,82.575,20
20131201|2013-07-01 09:00,1,82.8,83.15,82.575,83,1739
20131201|2013-07-01 09:30,1,83,83,82.25,82.5,484
20131201|2013-07-01 10:00,1,82.575,82.8,82.075,82.725,164
20131201|2013-07-01 10:30,1,82.7,82.775,82.625,82.75,216
20131201|2013-07-01 11:00,1,82.75,82.85,82.725,82.775,214
20131201|2013-07-01 11:30,1,82.775,82.85,82.625,82.625,143
20131201|2013-07-01 12:00,1,82.625,82.625,82.35,82.5,382
20131201|2013-07-01 12:30,1,82.5,82.65,82.3,82.575,562
20131201|2013-07-01 13:00,1,82.575,82.6,82.175,82.325,170
20131201|2013-07-01 13:30,1,82.4,82.4,82.375,82.4,19
20131201|2013-07-01 14:00,1,82.475,82.475,82.475,82.475,1
20131201|2013-07-01 14:30,1,82.45,82.45,82.4,82.4,6
20131201|2013-07-01 15:00,1,82.5,82.5,82.475,82.5,5
20131201|2013-07-01 15:30,1,82.275,82.275,82.25,82.25,11
20131201|2013-07-01 19:00,2,82.25,82.25,82.05,82.05,2
20131201|2013-07-01 19:30,2,82.175,82.225,82.075,82.15,8
20131201|2013-07-02 01:00,2,82.2,82.2,82.2,82.2,1
20131201|2013-07-02 05:00,2,82.225,82.3,82.225,82.3,2
20131201|2013-07-02 05:30,2,82.3,82.325,82.3,82.325,2
20131201|2013-07-02 06:00,2,82.3,82.3,82.3,82.3,1
20131201|2013-07-02 06:30,2,82.275,82.35,82.275,82.35,3
20131201|2013-07-02 07:00,2,82.375,82.375,82.35,82.35,4
20131201|2013-07-02 07:30,2,82.325,82.375,82.325,82.35,10
20131201|2013-07-02 08:00,2,82.35,82.5,82.35,82.45,95
20131201|2013-07-02 08:30,2,82.45,82.525,82.1,82.175,131
20131201|2013-07-02 09:00,2,82.175,82.375,82,82.025,208
20131201|2013-07-02 09:30,2,82.05,82.2,82.025,82.075,94
20131201|2013-07-02 10:00,2,82.1,82.175,81.575,81.65,288
20131201|2013-07-02 10:30,2,81.7,81.9,81.6,81.725,389
20131201|2013-07-02 11:00,2,81.725,81.725,81.425,81.625,517
20131201|2013-07-02 11:30,2,81.575,81.925,81.55,81.925,164
20131201|2013-07-02 12:00,2,81.925,82.025,81.8,81.95,132
20131201|2013-07-02 12:30,2,82,82.175,81.8,82.05,510
20131201|2013-07-02 13:00,2,82.025,82.05,81.95,81.975,106
20131201|2013-07-02 13:30,2,82,82,81.8,81.8,4
20131201|2013-07-02 14:00,2,81.9,81.9,81.775,81.775,6
20131201|2013-07-02 15:00,2,81.7,81.725,81.55,81.65,36
20131201|2013-07-02 15:30,2,81.65,81.65,81.65,81.65,1
20131201|2013-07-02 17:30,3,81.6,81.6,81.6,81.6,1
20131201|2013-07-02 18:00,3,81.575,81.575,81.575,81.575,1
20131201|2013-07-02 19:30,3,81.6,81.6,81.6,81.6,2
20131201|2013-07-02 20:00,3,81.6,81.6,81.6,81.6,2
20131201|2013-07-02 20:30,3,81.675,81.675,81.675,81.675,2
20131201|2013-07-02 21:00,3,81.7,81.775,81.7,81.775,6
20131201|2013-07-02 21:30,3,81.775,81.8,81.775,81.8,6
20131201|2013-07-03 00:30,3,81.8,81.8,81.8,81.8,1
20131201|2013-07-03 03:30,3,81.75,81.75,81.75,81.75,1
20131201|2013-07-03 04:30,3,81.8,81.8,81.8,81.8,16
20131201|2013-07-03 05:00,3,81.8,81.8,81.8,81.8,4
20131201|2013-07-03 05:30,3,81.825,81.85,81.8,81.85,8
20131201|2013-07-03 06:30,3,81.625,81.625,81.55,81.55,4
20131201|2013-07-03 07:00,3,81.65,81.65,81.625,81.625,12
20131201|2013-07-03 07:30,3,81.625,81.65,81.475,81.65,21
20131201|2013-07-03 08:00,3,81.7,81.7,81.675,81.675,2
20131201|2013-07-03 08:30,3,81.7,82.05,81.7,81.95,130
20131201|2013-07-03 09:00,3,81.85,82.225,81.85,82.1,330
20131201|2013-07-03 09:30,3,82.125,82.15,81.9,81.95,179
20131201|2013-07-03 10:00,3,81.975,82.2,81.9,82.075,150
20131201|2013-07-03 10:30,3,82.05,82.05,81.925,81.925,181
20131201|2013-07-03 11:00,3,81.925,81.95,81.8,81.8,235
20131201|2013-07-03 11:30,3,81.85,82.125,81.75,82.1,467
20131201|2013-07-03 12:00,3,82.1,82.125,81.8,81.825,340
20131201|2013-07-05 09:00,5,81.85,82.3,81.8,82.2,274
20131201|2013-07-05 09:30,5,82.225,82.225,81.875,81.975,218
20131201|2013-07-05 10:00,5,81.95,82,81.775,81.775,164
20131201|2013-07-05 10:30,5,81.825,81.9,81.675,81.725,110
20131201|2013-07-05 11:00,5,81.75,81.9,81.75,81.85,32
20131201|2013-07-05 11:30,5,81.875,81.9,81.75,81.85,83
20131201|2013-07-05 12:00,5,81.875,81.95,81.8,81.85,116
20131201|2013-07-05 12:30,5,81.825,82.05,81.8,81.8,289
20131201|2013-07-05 13:00,5,81.825,81.925,81.75,81.9,82
20131201|2013-07-05 13:30,5,81.95,81.95,81.875,81.875,14
20131201|2013-07-08 09:00,8,81.85,81.975,81.5,81.675,341
20131201|2013-07-08 09:30,8,81.6,81.6,81.175,81.275,494
20131201|2013-07-08 10:00,8,81.3,81.325,81.1,81.225,124
20131201|2013-07-08 10:30,8,81.175,81.225,80.5,80.525,389
20131201|2013-07-08 11:00,8,80.6,80.825,80.5,80.75,323
20131201|2013-07-08 11:30,8,80.775,80.875,80.525,80.8,149
20131201|2013-07-08 12:00,8,80.75,81,80.725,80.75,71
20131201|2013-07-08 12:30,8,80.85,81.075,80.75,80.775,287
20131201|2013-07-08 13:00,8,80.75,80.9,80.725,80.85,75
20131201|2013-07-08 13:30,8,80.85,80.85,80.85,80.85,1
20131201|2013-07-08 14:00,8,80.775,80.775,80.775,80.775,1
20131201|2013-07-08 14:30,8,80.875,80.925,80.775,80.925,4
20131201|2013-07-08 15:00,8,80.975,81,80.9,80.925,10
20131201|2013-07-08 15:30,8,80.975,81,80.975,81,7
20131201|2013-07-08 17:00,9,80.775,80.775,80.775,80.775,1
20131201|2013-07-08 20:00,9,80.925,81,80.925,81,5
20131201|2013-07-08 20:30,9,81.05,81.125,81.05,81.125,6
20131201|2013-07-09 04:30,9,80.85,80.85,80.85,80.85,1
20131201|2013-07-09 05:00,9,80.85,80.85,80.85,80.85,4
20131201|2013-07-09 05:30,9,80.85,80.85,80.85,80.85,12
20131201|2013-07-09 06:00,9,80.875,80.875,80.875,80.875,1
20131201|2013-07-09 06:30,9,81,81.05,81,81.05,8
20131201|2013-07-09 07:00,9,81.05,81.075,81,81.025,14
20131201|2013-07-09 07:30,9,81.05,81.125,81,81,17
20131201|2013-07-09 08:00,9,81,81.2,80.975,81.025,70
20131201|2013-07-09 08:30,9,81.125,81.2,80.975,80.975,41
20131201|2013-07-09 09:00,9,81.025,81.075,80.625,80.675,378
20131201|2013-07-09 09:30,9,80.675,81,80.625,80.875,70
20131201|2013-07-09 10:00,9,80.85,81.25,80.85,81.05,246
20131201|2013-07-09 10:30,9,81.05,81.125,80.95,81.125,244
20131201|2013-07-09 11:00,9,81.2,81.225,81.05,81.2,114
20131201|2013-07-09 11:30,9,81.2,81.2,80.975,81.125,169
20131201|2013-07-09 12:00,9,81.125,81.125,80.9,81.025,237
20131201|2013-07-09 12:30,9,81,81.2,80.9,81.075,331
20131201|2013-07-09 13:00,9,81.05,81.175,81.025,81.05,99
20131201|2013-07-09 13:30,9,81.05,81.075,80.925,80.925,56
20131201|2013-07-09 14:00,9,80.9,80.9,80.825,80.825,18
20131201|2013-07-09 14:30,9,80.9,80.9,80.75,80.75,25
20131201|2013-07-09 15:00,9,81,81,80.875,81,5
20131201|2013-07-09 15:30,9,80.8,80.8,80.8,80.8,5
20131201|2013-07-10 00:00,10,80.95,80.95,80.95,80.95,1
20131201|2013-07-10 00:30,10,81,81,81,81,2
20131201|2013-07-10 01:30,10,80.925,80.925,80.925,80.925,2
20131201|2013-07-10 06:00,10,81.1,81.1,81.1,81.1,1
20131201|2013-07-10 06:30,10,81.125,81.125,81.125,81.125,2
20131201|2013-07-10 07:00,10,81.125,81.175,81.1,81.15,47
20131201|2013-07-10 07:30,10,81.225,81.375,81.225,81.375,42
20131201|2013-07-10 08:00,10,81.4,81.4,81.4,81.4,4
20131201|2013-07-10 08:30,10,81.5,81.575,81.325,81.325,21
20131201|2013-07-10 09:00,10,81.425,82.125,81.425,82.125,446
20131201|2013-07-10 09:30,10,82.15,82.3,82,82.05,280
20131201|2013-07-10 10:00,10,82.075,82.2,81.75,81.85,347
20131201|2013-07-10 10:30,10,81.85,81.925,81.65,81.925,199
20131201|2013-07-10 11:00,10,81.925,81.925,81.65,81.65,214
20131201|2013-07-10 11:30,10,81.675,81.825,81.675,81.8,222
20131201|2013-07-10 12:00,10,81.825,82,81.8,81.95,121
20131201|2013-07-10 12:30,10,81.975,82.05,81.775,81.875,648
20131201|2013-07-10 13:00,10,81.85,82.025,81.825,82.025,160
20131201|2013-07-10 13:30,10,82,82.025,81.95,81.95,19
20131201|2013-07-10 14:30,10,82,82.25,82,82.25,26
20131201|2013-07-10 15:00,10,82.25,82.25,81.725,81.725,22
20131201|2013-07-10 15:30,10,81.7,81.825,81.675,81.775,20
20131201|2013-07-10 17:00,11,81.775,81.775,81.775,81.775,5
20131201|2013-07-10 17:30,11,81.6,81.6,81.6,81.6,1
20131201|2013-07-10 18:00,11,81.675,81.725,81.675,81.725,8
20131201|2013-07-10 19:30,11,81.65,81.65,81.65,81.65,2
20131201|2013-07-10 20:00,11,81.65,81.7,81.65,81.65,22
20131201|2013-07-10 20:30,11,81.65,81.65,81.65,81.65,1
20131201|2013-07-10 21:00,11,81.65,81.725,81.65,81.725,23
20131201|2013-07-10 21:30,11,81.725,81.725,81.725,81.725,12
20131201|2013-07-11 02:00,11,81.725,81.725,81.725,81.725,2
20131201|2013-07-11 02:30,11,81.725,81.725,81.725,81.725,5
20131201|2013-07-11 05:30,11,81.8,81.8,81.8,81.8,3
20131201|2013-07-11 06:30,11,81.8,81.9,81.8,81.9,10
20131201|2013-07-11 07:00,11,81.925,81.925,81.875,81.875,3
20131201|2013-07-11 07:30,11,81.85,81.85,81.7,81.7,21
20131201|2013-07-11 08:00,11,81.85,81.85,81.85,81.85,3
20131201|2013-07-11 08:30,11,81.85,81.85,81.725,81.725,37
20131201|2013-07-11 09:00,11,81.775,81.8,81.35,81.5,104
20131201|2013-07-11 09:30,11,81.525,81.775,81.425,81.675,86
20131201|2013-07-11 10:00,11,81.625,81.85,81.625,81.8,154
20131201|2013-07-11 10:30,11,81.775,81.775,81.675,81.7,159
20131201|2013-07-11 11:00,11,81.675,81.7,81.5,81.625,60
20131201|2013-07-11 11:30,11,81.65,81.725,81.625,81.725,47
20131201|2013-07-11 12:00,11,81.725,81.775,81.525,81.55,67
20131201|2013-07-11 12:30,11,81.525,81.675,81.425,81.45,191
20131201|2013-07-11 13:00,11,81.425,81.65,81.4,81.55,171
20131201|2013-07-11 13:30,11,81.5,81.5,81.45,81.45,13
20131201|2013-07-11 14:00,11,81.425,81.425,81.425,81.425,1
20131201|2013-07-11 14:30,11,81.425,81.45,81.35,81.35,15
20131201|2013-07-11 15:00,11,81.425,81.425,81.3,81.3,4
20131201|2013-07-11 15:30,11,81.3,81.3,81.2,81.2,10
20131201|2013-07-11 18:00,12,81.025,81.025,80.85,80.875,4
20131201|2013-07-11 18:30,12,81,81,81,81,1
20131201|2013-07-11 19:00,12,81,81.125,81,81.125,5
20131201|2013-07-11 19:30,12,80.975,80.975,80.975,80.975,1
20131201|2013-07-11 21:00,12,80.975,80.975,80.975,80.975,1
20131201|2013-07-11 21:30,12,81,81,81,81,1
20131201|2013-07-12 06:30,12,81,81,81,81,2
20131201|2013-07-12 07:30,12,81.075,81.1,81.075,81.1,3
20131201|2013-07-12 08:00,12,81.075,81.125,81.05,81.125,16
20131201|2013-07-12 08:30,12,81.15,81.2,81.075,81.1,31
20131201|2013-07-12 09:00,12,81.075,81.15,80.675,81.125,329
20131201|2013-07-12 09:30,12,81.15,81.175,80.9,81.075,145
20131201|2013-07-12 10:00,12,81.025,81.15,80.925,81.075,140
20131201|2013-07-12 10:30,12,81.075,81.2,81.075,81.125,140
20131201|2013-07-12 11:00,12,81.1,81.25,81.025,81.225,122
20131201|2013-07-12 11:30,12,81.2,81.325,81.1,81.25,170
20131201|2013-07-12 12:00,12,81.275,81.375,81.15,81.275,72
20131201|2013-07-12 12:30,12,81.3,81.35,81.1,81.3,318
20131201|2013-07-12 13:00,12,81.325,81.45,81.225,81.4,405
20131201|2013-07-12 13:30,12,81.25,81.25,81.25,81.25,1
20131201|2013-07-15 09:00,15,81.45,82.325,81.45,81.775,1023
20131201|2013-07-15 09:30,15,81.825,82.05,81.775,81.875,258
20131201|2013-07-15 10:00,15,81.85,81.95,81.825,81.9,252
20131201|2013-07-15 10:30,15,81.85,81.85,81.625,81.7,114
20131201|2013-07-15 11:00,15,81.7,81.85,81.65,81.8,85
20131201|2013-07-15 11:30,15,81.8,81.825,81.625,81.825,111
20131201|2013-07-15 12:00,15,81.8,81.8,81.6,81.675,114
20131201|2013-07-15 12:30,15,81.725,81.9,81.675,81.825,285
20131201|2013-07-15 13:00,15,81.825,81.825,81.675,81.775,123
20131201|2013-07-15 14:30,15,81.75,81.775,81.75,81.775,6
20131201|2013-07-15 15:30,15,81.65,81.65,81.65,81.65,2
20131201|2013-07-15 17:30,16,81.65,81.65,81.65,81.65,1
20131201|2013-07-15 20:00,16,81.7,81.7,81.7,81.7,4
20131201|2013-07-16 04:30,16,81.775,81.775,81.775,81.775,1
20131201|2013-07-16 05:00,16,81.8,81.85,81.8,81.85,4
20131201|2013-07-16 05:30,16,81.825,81.85,81.825,81.85,35
20131201|2013-07-16 06:00,16,81.85,81.875,81.85,81.875,2
20131201|2013-07-16 06:30,16,81.9,82,81.9,82,80
20131201|2013-07-16 07:00,16,81.975,82,81.975,82,18
20131201|2013-07-16 07:30,16,81.9,81.9,81.9,81.9,32
20131201|2013-07-16 08:00,16,81.8,81.8,81.75,81.75,5
20131201|2013-07-16 08:30,16,81.725,81.775,81.625,81.7,107
20131201|2013-07-16 09:00,16,81.65,82.25,81.6,82.125,376
20131201|2013-07-16 09:30,16,82.125,82.325,81.925,82.275,552
20131201|2013-07-16 10:00,16,82.25,82.475,82.125,82.175,515
20131201|2013-07-16 10:30,16,82.15,82.4,82.125,82.225,108
20131201|2013-07-16 11:00,16,82.25,82.25,81.95,82.15,131
20131201|2013-07-16 11:30,16,82.15,82.3,82.15,82.3,93
20131201|2013-07-16 12:00,16,82.325,82.425,82.275,82.4,58
20131201|2013-07-16 12:30,16,82.425,82.725,82.375,82.525,629
20131201|2013-07-16 13:00,16,82.55,82.6,82.425,82.525,183
20131201|2013-07-16 13:30,16,82.5,82.6,82.5,82.6,16
20131201|2013-07-16 14:00,16,82.575,82.6,82.475,82.475,8
20131201|2013-07-16 15:00,16,82.425,82.425,82.425,82.425,5
20131201|2013-07-16 15:30,16,82.55,82.6,82.55,82.6,5
20131201|2013-07-16 17:00,17,82.375,82.375,82.325,82.325,11
20131201|2013-07-16 18:00,17,82.45,82.575,82.45,82.575,11
20131201|2013-07-16 19:30,17,82.6,82.75,82.6,82.75,37
20131201|2013-07-16 20:00,17,82.625,82.625,82.6,82.6,2
20131201|2013-07-16 20:30,17,82.6,82.6,82.6,82.6,1
20131201|2013-07-16 21:00,17,82.65,82.725,82.65,82.725,3
20131201|2013-07-16 22:30,17,82.675,82.675,82.675,82.675,1
20131201|2013-07-16 23:30,17,82.725,82.725,82.725,82.725,2
20131201|2013-07-17 02:30,17,82.725,82.725,82.725,82.725,5
20131201|2013-07-17 03:30,17,82.725,82.725,82.725,82.725,11
20131201|2013-07-17 04:00,17,82.725,82.725,82.725,82.725,2
20131201|2013-07-17 04:30,17,82.725,82.725,82.725,82.725,6
20131201|2013-07-17 05:00,17,82.725,82.725,82.675,82.725,11
20131201|2013-07-17 05:30,17,82.725,82.725,82.725,82.725,9
20131201|2013-07-17 06:30,17,82.675,82.7,82.65,82.7,5
20131201|2013-07-17 07:00,17,82.65,82.75,82.65,82.65,8
20131201|2013-07-17 07:30,17,82.65,82.65,82.5,82.5,24
20131201|2013-07-17 08:00,17,82.525,82.525,82.375,82.45,29
20131201|2013-07-17 08:30,17,82.45,82.5,82.375,82.425,27
20131201|2013-07-17 09:00,17,82.425,82.65,82.325,82.375,162
20131201|2013-07-17 09:30,17,82.4,82.475,82.275,82.475,173
20131201|2013-07-17 10:00,17,82.45,82.45,82.025,82.35,365
20131201|2013-07-17 10:30,17,82.375,82.425,82.325,82.4,169
20131201|2013-07-17 11:00,17,82.4,82.5,82.375,82.425,99
20131201|2013-07-17 11:30,17,82.475,82.525,82.45,82.525,65
20131201|2013-07-17 12:00,17,82.55,82.55,82.45,82.475,64
20131201|2013-07-17 12:30,17,82.45,82.6,82.325,82.4,295
20131201|2013-07-17 13:00,17,82.4,82.625,82.4,82.55,116
20131201|2013-07-17 13:30,17,82.6,82.6,82.55,82.55,3
20131201|2013-07-17 14:00,17,82.55,82.625,82.5,82.525,41
20131201|2013-07-17 14:30,17,82.5,82.5,82.5,82.5,1
20131201|2013-07-17 15:30,17,82.55,82.55,82.5,82.5,13
20131201|2013-07-17 17:00,18,82.65,82.65,82.6,82.625,3
20131201|2013-07-17 17:30,18,82.65,82.65,82.65,82.65,1
20131201|2013-07-17 20:30,18,82.5,82.5,82.5,82.5,1
20131201|2013-07-17 21:30,18,82.475,82.475,82.475,82.475,1
20131201|2013-07-18 00:00,18,82.55,82.575,82.55,82.575,2
20131201|2013-07-18 04:30,18,82.575,82.575,82.575,82.575,1
20131201|2013-07-18 05:00,18,82.65,82.65,82.6,82.6,5
20131201|2013-07-18 05:30,18,82.65,82.65,82.65,82.65,1
20131201|2013-07-18 06:00,18,82.625,82.65,82.625,82.65,5
20131201|2013-07-18 06:30,18,82.6,82.6,82.525,82.6,27
20131201|2013-07-18 07:30,18,82.6,82.6,82.6,82.6,6
20131201|2013-07-18 08:00,18,82.6,82.6,82.45,82.475,27
20131201|2013-07-18 08:30,18,82.5,82.5,82.225,82.325,44
20131201|2013-07-18 09:00,18,82.275,82.275,82.075,82.125,595
20131201|2013-07-18 09:30,18,82.125,82.475,82.05,82.4,266
20131201|2013-07-18 10:00,18,82.425,82.475,82.375,82.425,181
20131201|2013-07-18 10:30,18,82.4,82.7,82.4,82.5,271
20131201|2013-07-18 11:00,18,82.525,82.55,82.35,82.425,118
20131201|2013-07-18 11:30,18,82.475,82.5,82.425,82.475,69
20131201|2013-07-18 12:00,18,82.45,82.55,82.4,82.5,70
20131201|2013-07-18 12:30,18,82.5,82.575,82.45,82.575,198
20131201|2013-07-18 13:00,18,82.525,82.6,82.425,82.5,159
20131201|2013-07-18 13:30,18,82.475,82.475,82.425,82.425,3
20131201|2013-07-18 14:00,18,82.35,82.35,82.275,82.275,6
20131201|2013-07-18 14:30,18,82.275,82.4,82.275,82.4,5
20131201|2013-07-18 15:00,18,82.225,82.4,82.225,82.4,11
20131201|2013-07-18 15:30,18,82.475,82.525,82.45,82.525,44
20131201|2013-07-18 17:30,19,82.45,82.45,82.45,82.45,3
20131201|2013-07-18 18:00,19,82.55,82.6,82.55,82.6,2
20131201|2013-07-18 18:30,19,82.6,82.6,82.6,82.6,2
20131201|2013-07-18 19:00,19,82.6,82.6,82.6,82.6,3
20131201|2013-07-18 20:00,19,82.625,82.625,82.625,82.625,1
20131201|2013-07-18 20:30,19,82.625,82.625,82.625,82.625,2
20131201|2013-07-18 21:00,19,82.625,82.625,82.625,82.625,11
20131201|2013-07-18 22:00,19,82.625,82.625,82.6,82.6,5
20131201|2013-07-18 22:30,19,82.6,82.6,82.6,82.6,1
20131201|2013-07-18 23:30,19,82.6,82.6,82.6,82.6,11
20131201|2013-07-19 02:00,19,82.6,82.625,82.6,82.625,10
20131201|2013-07-19 03:00,19,82.625,82.625,82.625,82.625,17
20131201|2013-07-19 04:00,19,82.65,82.65,82.65,82.65,7
20131201|2013-07-19 04:30,19,82.65,82.65,82.65,82.65,2
20131201|2013-07-19 05:00,19,82.675,82.675,82.675,82.675,2
20131201|2013-07-19 05:30,19,82.675,82.7,82.675,82.7,6
20131201|2013-07-19 06:00,19,82.65,82.65,82.65,82.65,8
20131201|2013-07-19 07:00,19,82.6,82.625,82.55,82.55,33
20131201|2013-07-19 07:30,19,82.425,82.425,82.025,82.025,54
20131201|2013-07-19 08:00,19,82.1,82.25,82.1,82.15,25
20131201|2013-07-19 08:30,19,82.1,82.15,82.075,82.15,7
20131201|2013-07-19 09:00,19,82.125,82.25,82.075,82.2,240
20131201|2013-07-19 09:30,19,82.2,82.25,82.1,82.1,132
20131201|2013-07-19 10:00,19,82.1,82.1,81.9,81.975,178
20131201|2013-07-19 10:30,19,81.95,82.075,81.9,81.975,151
20131201|2013-07-19 11:00,19,81.975,82.1,81.8,81.825,130
20131201|2013-07-19 11:30,19,81.8,82.15,81.8,82.075,301
20131201|2013-07-19 12:00,19,82.1,82.15,81.975,82.025,170
20131201|2013-07-19 12:30,19,82,82.2,81.975,82.2,427
20131201|2013-07-19 13:00,19,82.15,82.225,82.15,82.225,158
20131201|2013-07-19 13:30,19,82.25,82.3,82.25,82.3,8
20131201|2013-07-22 09:00,22,82.175,82.3,81.925,82.275,90
20131201|2013-07-22 09:30,22,82.225,82.275,82.1,82.225,85
20131201|2013-07-22 10:00,22,82.25,82.6,82.25,82.425,253
20131201|2013-07-22 10:30,22,82.45,82.475,82.275,82.325,78
20131201|2013-07-22 11:00,22,82.35,82.4,82.2,82.2,34
20131201|2013-07-22 11:30,22,82.3,82.3,82.025,82.1,159
20131201|2013-07-22 12:00,22,82.075,82.175,82.075,82.15,104
20131201|2013-07-22 12:30,22,82.125,82.3,82.1,82.275,315
20131201|2013-07-22 13:00,22,82.275,82.275,82.225,82.225,55
20131201|2013-07-22 13:30,22,82.225,82.225,82.225,82.225,6
20131201|2013-07-22 14:00,22,82.225,82.3,82.225,82.3,16
20131201|2013-07-22 14:30,22,82.3,82.375,82.25,82.375,41
20131201|2013-07-22 15:00,22,82.425,82.45,82.425,82.45,26
20131201|2013-07-22 15:30,22,82.5,82.55,82.45,82.55,13
20131201|2013-07-22 17:00,23,82.55,82.65,82.525,82.525,11
20131201|2013-07-22 19:00,23,82.625,82.625,82.625,82.625,2
20131201|2013-07-22 19:30,23,82.6,82.6,82.5,82.5,3
20131201|2013-07-22 20:30,23,82.525,82.525,82.525,82.525,2
20131201|2013-07-22 23:00,23,82.6,82.6,82.55,82.55,2
20131201|2013-07-23 00:30,23,82.5,82.5,82.5,82.5,2
20131201|2013-07-23 01:30,23,82.55,82.55,82.55,82.55,1
20131201|2013-07-23 04:30,23,82.575,82.575,82.575,82.575,1
20131201|2013-07-23 06:00,23,82.5,82.525,82.45,82.45,24
20131201|2013-07-23 07:00,23,82.6,82.675,82.575,82.575,19
20131201|2013-07-23 07:30,23,82.575,82.575,82.5,82.55,40
20131201|2013-07-23 08:00,23,82.55,82.75,82.475,82.75,377
20131201|2013-07-23 08:30,23,82.8,82.85,82.7,82.8,439
20131201|2013-07-23 09:00,23,82.8,82.95,82.7,82.8,429
20131201|2013-07-23 09:30,23,82.8,82.825,82.55,82.575,279
20131201|2013-07-23 10:00,23,82.55,82.625,82.525,82.55,97
20131201|2013-07-23 10:30,23,82.575,82.625,82.5,82.525,125
20131201|2013-07-23 11:00,23,82.525,82.725,82.5,82.625,359
20131201|2013-07-23 11:30,23,82.625,82.625,82.5,82.55,81
20131201|2013-07-23 12:00,23,82.575,82.75,82.55,82.625,98
20131201|2013-07-23 12:30,23,82.65,83,82.6,83,932
20131201|2013-07-23 13:00,23,83,83,82.65,82.875,272
20131201|2013-07-23 13:30,23,82.85,82.9,82.8,82.8,6
20131201|2013-07-23 14:00,23,82.8,82.85,82.8,82.8,16
20131201|2013-07-23 14:30,23,82.8,82.8,82.75,82.75,15
20131201|2013-07-23 15:00,23,82.775,82.775,82.6,82.6,5
20131201|2013-07-23 15:30,23,82.7,82.875,82.7,82.875,15
20131201|2013-07-23 17:00,24,82.825,82.875,82.825,82.875,6
20131201|2013-07-23 17:30,24,82.85,82.925,82.85,82.925,6
20131201|2013-07-23 18:00,24,82.925,82.925,82.925,82.925,7
20131201|2013-07-23 19:00,24,82.925,82.95,82.925,82.95,10
20131201|2013-07-23 19:30,24,82.925,82.975,82.925,82.975,14
20131201|2013-07-23 20:00,24,82.925,82.975,82.925,82.925,14
20131201|2013-07-23 22:30,24,82.8,82.8,82.8,82.8,2
20131201|2013-07-23 23:00,24,82.825,82.925,82.825,82.925,10
20131201|2013-07-24 05:00,24,82.875,82.875,82.875,82.875,1
20131201|2013-07-24 06:00,24,82.95,82.95,82.95,82.95,1
20131201|2013-07-24 06:30,24,82.975,83,82.975,83,31
20131201|2013-07-24 07:00,24,82.85,82.85,82.85,82.85,12
20131201|2013-07-24 07:30,24,82.9,83,82.85,82.975,18
20131201|2013-07-24 08:00,24,82.95,83.1,82.9,82.9,54
20131201|2013-07-24 08:30,24,82.9,83,82.65,82.65,178
20131201|2013-07-24 09:00,24,82.675,82.775,82.45,82.7,402
20131201|2013-07-24 09:30,24,82.675,82.925,82.625,82.85,233
20131201|2013-07-24 10:00,24,82.9,83.05,82.8,83,358
20131201|2013-07-24 10:30,24,83.025,83.2,83.025,83.15,872
20131201|2013-07-24 11:00,24,83.175,83.2,83.05,83.075,635
20131201|2013-07-24 11:30,24,83.1,83.175,83.1,83.125,451
20131201|2013-07-24 12:00,24,83.1,83.225,83.1,83.15,459
20131201|2013-07-24 12:30,24,83.2,83.475,83.2,83.425,1043
20131201|2013-07-24 13:00,24,83.425,83.425,83.15,83.175,300
20131201|2013-07-24 13:30,24,83.3,83.3,83.3,83.3,2
20131201|2013-07-24 14:00,24,83.2,83.3,83.175,83.175,4
20131201|2013-07-24 14:30,24,83.225,83.3,83.2,83.3,27
20131201|2013-07-24 15:00,24,83.275,83.275,83.1,83.15,16
20131201|2013-07-24 15:30,24,83.225,83.225,83,83.125,25
20131201|2013-07-24 17:00,25,83.125,83.125,83.1,83.1,2
20131201|2013-07-24 17:30,25,83.1,83.1,83.1,83.1,1
20131201|2013-07-24 18:30,25,83.125,83.125,83.125,83.125,2
20131201|2013-07-24 19:00,25,82.95,82.95,82.9,82.9,6
20131201|2013-07-24 20:30,25,82.95,82.95,82.95,82.95,2
20131201|2013-07-24 21:00,25,82.925,82.925,82.925,82.925,1
20131201|2013-07-25 01:00,25,82.925,82.925,82.925,82.925,1
20131201|2013-07-25 05:00,25,83.175,83.3,83.175,83.3,5
20131201|2013-07-25 05:30,25,83.275,83.375,83.275,83.375,6
20131201|2013-07-25 06:00,25,83.275,83.275,83.225,83.225,3
20131201|2013-07-25 06:30,25,83.2,83.25,83.175,83.2,4
20131201|2013-07-25 07:00,25,83.275,83.275,83.125,83.25,11
20131201|2013-07-25 07:30,25,83.225,83.3,83.175,83.3,25
20131201|2013-07-25 08:00,25,83.275,83.4,83.25,83.4,21
20131201|2013-07-25 08:30,25,83.35,83.4,83.175,83.275,93
20131201|2013-07-25 09:00,25,83.375,83.475,83.25,83.275,862
20131201|2013-07-25 09:30,25,83.3,83.3,82.825,83.075,668
20131201|2013-07-25 10:00,25,82.975,83.075,82.925,83,210
20131201|2013-07-25 10:30,25,83,83.1,82.85,82.875,498
20131201|2013-07-25 11:00,25,82.85,82.85,82.45,82.475,693
20131201|2013-07-25 11:30,25,82.5,82.65,82.5,82.575,183
20131201|2013-07-25 12:00,25,82.575,82.575,82.375,82.4,225
20131201|2013-07-25 12:30,25,82.45,82.775,82.375,82.6,1007
20131201|2013-07-25 13:00,25,82.6,82.675,82.55,82.625,149
20131201|2013-07-25 13:30,25,82.675,82.675,82.625,82.675,16
20131201|2013-07-25 14:00,25,82.625,82.625,82.575,82.625,15
20131201|2013-07-25 14:30,25,82.625,82.8,82.625,82.8,9
20131201|2013-07-25 15:30,25,82.85,82.85,82.8,82.85,11
20131201|2013-07-25 17:00,26,82.9,82.9,82.9,82.9,1
20131201|2013-07-25 17:30,26,82.875,82.875,82.875,82.875,1
20131201|2013-07-25 19:30,26,82.85,82.85,82.85,82.85,4
20131201|2013-07-25 20:00,26,82.85,82.85,82.85,82.85,1
20131201|2013-07-25 20:30,26,82.85,82.875,82.85,82.875,11
20131201|2013-07-25 21:00,26,82.8,82.8,82.8,82.8,1
20131201|2013-07-25 21:30,26,82.8,82.8,82.8,82.8,2
20131201|2013-07-25 23:30,26,82.85,82.85,82.85,82.85,1
20131201|2013-07-26 06:30,26,82.8,82.8,82.8,82.8,1
20131201|2013-07-26 07:00,26,82.725,82.725,82.625,82.625,9
20131201|2013-07-26 07:30,26,82.625,82.725,82.6,82.725,20
20131201|2013-07-26 08:00,26,82.725,82.775,82.725,82.725,32
20131201|2013-07-26 08:30,26,82.675,82.675,82.575,82.625,23
20131201|2013-07-26 09:00,26,82.525,82.7,81.975,82.45,531
20131201|2013-07-26 09:30,26,82.4,82.4,81.925,82.025,199
20131201|2013-07-26 10:00,26,81.975,82.1,81.675,81.875,198
20131201|2013-07-26 10:30,26,81.875,81.975,81.8,81.975,268
20131201|2013-07-26 11:00,26,81.95,81.975,81.55,81.725,184
20131201|2013-07-26 11:30,26,81.825,82,81.75,81.925,120
20131201|2013-07-26 12:00,26,81.9,81.95,81.75,81.8,58
20131201|2013-07-26 12:30,26,81.75,81.9,81.725,81.8,390
20131201|2013-07-26 13:00,26,81.8,81.825,81.725,81.75,105
20131201|2013-07-26 13:30,26,81.75,81.75,81.675,81.75,13
20131201|2013-07-29 09:00,29,81.925,81.95,81.1,81.175,1260
20131201|2013-07-29 09:30,29,81.275,81.425,80.975,81.4,632
20131201|2013-07-29 10:00,29,81.4,81.7,81.325,81.7,426
20131201|2013-07-29 10:30,29,81.7,81.825,81.525,81.725,425
20131201|2013-07-29 11:00,29,81.725,81.875,81.625,81.625,157
20131201|2013-07-29 11:30,29,81.6,81.7,81.5,81.55,65
20131201|2013-07-29 12:00,29,81.6,81.65,81.475,81.625,33
20131201|2013-07-29 12:30,29,81.625,81.7,81.5,81.5,219
20131201|2013-07-29 13:00,29,81.5,81.55,81.45,81.475,51
20131201|2013-07-29 13:30,29,81.45,81.45,81.45,81.45,7
20131201|2013-07-29 14:00,29,81.45,81.55,81.425,81.425,6
20131201|2013-07-29 14:30,29,81.475,81.475,81.375,81.375,33
20131201|2013-07-29 15:00,29,81.375,81.475,81.375,81.4,4
20131201|2013-07-29 15:30,29,81.25,81.25,81.025,81.2,12
20131201|2013-07-29 20:30,30,81.15,81.15,81.15,81.15,1
20131201|2013-07-29 21:00,30,81.125,81.125,81.125,81.125,1
20131201|2013-07-29 21:30,30,81.075,81.075,80.675,80.725,31
20131201|2013-07-29 22:30,30,80.9,80.9,80.5,80.625,37
20131201|2013-07-29 23:00,30,80.675,80.675,80.575,80.575,3
20131201|2013-07-29 23:30,30,80.725,80.75,80.725,80.75,2
20131201|2013-07-30 02:00,30,80.75,80.75,80.75,80.75,1
20131201|2013-07-30 05:00,30,80.725,80.725,80.725,80.725,1
20131201|2013-07-30 05:30,30,80.75,80.75,80.75,80.75,2
20131201|2013-07-30 06:30,30,80.825,81.05,80.825,81.05,4
20131201|2013-07-30 07:00,30,80.95,81,80.95,80.975,4
20131201|2013-07-30 07:30,30,81,81.025,80.975,80.975,16
20131201|2013-07-30 08:00,30,80.85,80.9,80.775,80.8,13
20131201|2013-07-30 08:30,30,80.9,80.95,80.8,80.9,108
20131201|2013-07-30 09:00,30,80.95,80.95,80.575,80.625,1015
20131201|2013-07-30 09:30,30,80.625,80.65,80.4,80.4,1442
20131201|2013-07-30 10:00,30,80.375,80.425,80.275,80.3,184
20131201|2013-07-30 10:30,30,80.275,80.35,80.225,80.35,349
20131201|2013-07-30 11:00,30,80.325,80.45,80.275,80.375,415
20131201|2013-07-30 11:30,30,80.35,80.45,80.35,80.45,128
20131201|2013-07-30 12:00,30,80.5,80.525,80.45,80.525,133
20131201|2013-07-30 12:30,30,80.55,80.675,80.5,80.575,512
20131201|2013-07-30 13:00,30,80.575,80.625,80.525,80.6,83
20131201|2013-07-30 13:30,30,80.55,80.55,80.5,80.5,18
20131201|2013-07-30 14:30,30,80.575,80.575,80.575,80.575,9
20131201|2013-07-30 15:00,30,80.6,80.825,80.6,80.725,102
20131201|2013-07-30 17:00,31,80.9,80.9,80.875,80.875,2
20131201|2013-07-31 03:30,31,80.675,80.675,80.675,80.675,1
20131201|2013-07-31 04:00,31,80.825,80.875,80.775,80.875,29
20131201|2013-07-31 05:30,31,80.8,80.85,80.8,80.85,4
20131201|2013-07-31 06:00,31,80.85,80.85,80.85,80.85,3
20131201|2013-07-31 06:30,31,80.8,80.8,80.8,80.8,13
20131201|2013-07-31 07:00,31,80.8,80.875,80.75,80.75,73
20131201|2013-07-31 07:30,31,80.85,80.925,80.85,80.875,33
20131201|2013-07-31 08:00,31,80.875,80.875,80.8,80.8,9
20131201|2013-07-31 08:30,31,80.7,80.975,80.7,80.975,38
20131201|2013-07-31 09:00,31,80.975,80.975,80.7,80.7,295
20131201|2013-07-31 09:30,31,80.7,80.85,80.675,80.75,190
20131201|2013-07-31 10:00,31,80.775,81,80.725,81,370
20131201|2013-07-31 10:30,31,81,81.025,80.925,80.925,85
20131201|2013-07-31 11:00,31,80.975,81.05,80.95,80.975,224
20131201|2013-07-31 11:30,31,80.975,81,80.925,80.95,115
20131201|2013-07-31 12:00,31,80.95,81.1,80.9,81.1,309
20131201|2013-07-31 12:30,31,81.1,81.125,80.525,80.55,1504
20131201|2013-07-31 13:00,31,80.55,80.6,80.45,80.525,268
20131201|2013-07-31 13:30,31,80.525,80.6,80.5,80.525,43
20131201|2013-07-31 14:00,31,80.525,80.525,80.5,80.5,11
20131201|2013-07-31 14:30,31,80.45,80.525,80.45,80.45,4
20131201|2013-07-31 15:00,31,80.475,80.475,80.45,80.475,11
20131201|2013-07-31 15:30,31,80.45,80.45,80.375,80.375,16
20131201|2013-07-31 17:30,1,80.5,80.525,80.5,80.525,10
20131201|2013-07-31 18:30,1,80.55,80.55,80.55,80.55,10
20131201|2013-07-31 22:00,1,80.6,80.6,80.6,80.6,1
20131201|2013-07-31 22:30,1,80.6,80.6,80.6,80.6,2
20131201|2013-07-31 23:00,1,80.6,80.65,80.6,80.65,7
20131201|2013-07-31 23:30,1,80.6,80.625,80.6,80.625,6
20131201|2013-08-01 00:00,1,80.625,80.625,80.625,80.625,9
20131201|2013-08-01 03:30,1,80.65,80.65,80.65,80.65,1
20131201|2013-08-01 04:00,1,80.675,80.7,80.675,80.7,4
20131201|2013-08-01 05:30,1,80.7,80.7,80.7,80.7,10
20131201|2013-08-01 06:00,1,80.7,80.75,80.7,80.75,40
20131201|2013-08-01 06:30,1,80.75,80.75,80.75,80.75,2
20131201|2013-08-01 07:00,1,80.8,80.8,80.775,80.775,2
20131201|2013-08-01 07:30,1,80.725,80.725,80.725,80.725,1
20131201|2013-08-01 08:00,1,80.75,80.8,80.65,80.8,28
20131201|2013-08-01 08:30,1,80.8,80.975,80.65,80.65,39
20131201|2013-08-01 09:00,1,80.7,81,80.675,80.95,189
20131201|2013-08-01 09:30,1,80.925,80.925,80.525,80.55,133
20131201|2013-08-01 10:00,1,80.575,80.725,80.575,80.7,432
20131201|2013-08-01 10:30,1,80.75,81.025,80.75,80.95,251
20131201|2013-08-01 11:00,1,80.975,81,80.85,80.95,108
20131201|2013-08-01 11:30,1,80.95,81,80.925,80.925,253
20131201|2013-08-01 12:00,1,80.925,81,80.85,81,252
20131201|2013-08-01 12:30,1,80.975,81,80.9,80.9,177
20131201|2013-08-01 13:00,1,80.875,80.9,80.8,80.8,171
20131201|2013-08-01 13:30,1,80.8,80.825,80.7,80.825,25
20131201|2013-08-01 14:00,1,80.725,80.75,80.7,80.7,7
20131201|2013-08-01 14:30,1,80.875,80.875,80.875,80.875,2
20131201|2013-08-01 15:00,1,80.8,80.925,80.8,80.8,27
20131201|2013-08-01 15:30,1,80.875,80.925,80.8,80.8,32
20131201|2013-08-01 17:00,2,80.85,81.05,80.85,80.875,17
20131201|2013-08-01 17:30,2,80.925,80.925,80.9,80.9,8
20131201|2013-08-01 18:00,2,80.925,80.95,80.9,80.925,24
20131201|2013-08-01 18:30,2,80.925,80.925,80.9,80.9,11
20131201|2013-08-01 19:00,2,80.9,80.9,80.875,80.875,10
20131201|2013-08-01 19:30,2,80.875,80.95,80.875,80.9,10
20131201|2013-08-01 21:30,2,80.975,80.975,80.975,80.975,3
20131201|2013-08-01 22:30,2,81.025,81.025,81.025,81.025,5
20131201|2013-08-02 03:00,2,80.9,80.9,80.9,80.9,1
20131201|2013-08-02 04:30,2,81,81,81,81,1
20131201|2013-08-02 05:00,2,81,81,80.975,80.975,2
20131201|2013-08-02 05:30,2,81,81,81,81,1
20131201|2013-08-02 06:00,2,81.025,81.025,81.025,81.025,1
20131201|2013-08-02 06:30,2,81.05,81.05,81,81,3
20131201|2013-08-02 07:00,2,81.025,81.05,81.025,81.05,23
20131201|2013-08-02 07:30,2,81,81.05,81,81.05,2
20131201|2013-08-02 08:00,2,81.05,81.3,81.05,81.3,90
20131201|2013-08-02 08:30,2,81.2,81.25,81.1,81.1,37
20131201|2013-08-02 09:00,2,81.025,81.075,80.9,81.025,271
20131201|2013-08-02 09:30,2,81.025,81.35,81,81.325,120
20131201|2013-08-02 10:00,2,81.35,81.35,81.25,81.25,168
20131201|2013-08-02 10:30,2,81.275,81.325,81.175,81.3,211
20131201|2013-08-02 11:00,2,81.325,81.325,81.225,81.225,53
20131201|2013-08-02 11:30,2,81.2,81.25,81.075,81.125,48
20131201|2013-08-02 12:00,2,81.15,81.275,81.125,81.225,78
20131201|2013-08-02 12:30,2,81.225,81.225,80.825,80.825,583
20131201|2013-08-02 13:00,2,80.825,80.9,80.8,80.8,144
20131201|2013-08-02 13:30,2,80.8,80.8,80.7,80.75,26
20131201|2013-08-05 09:00,5,80.85,81.675,80.65,81.575,860
20131201|2013-08-05 09:30,5,81.6,81.95,81.6,81.8,597
20131201|2013-08-05 10:00,5,81.775,82.075,81.75,82.05,551
20131201|2013-08-05 10:30,5,82.025,82.325,81.95,82.325,392
20131201|2013-08-05 11:00,5,82.3,82.375,82,82.05,423
20131201|2013-08-05 11:30,5,82.05,82.175,82.025,82.175,131
20131201|2013-08-05 12:00,5,82.15,82.25,82.05,82.125,277
20131201|2013-08-05 12:30,5,82.1,82.325,82.075,82.175,323
20131201|2013-08-05 13:00,5,82.2,82.3,82.15,82.275,71
20131201|2013-08-05 13:30,5,82.275,82.275,82.25,82.275,10
20131201|2013-08-05 14:00,5,82.25,82.25,82.25,82.25,1
20131201|2013-08-05 14:30,5,82.2,82.275,82.2,82.275,3
20131201|2013-08-05 15:00,5,82.3,82.35,82.2,82.35,16
20131201|2013-08-05 15:30,5,82.25,82.25,82.25,82.25,2
20131201|2013-08-05 17:30,6,82.35,82.35,82.35,82.35,1
20131201|2013-08-05 19:00,6,82.4,82.4,82.35,82.35,3
20131201|2013-08-05 19:30,6,82.35,82.625,82.35,82.625,117
20131201|2013-08-05 20:00,6,82.625,82.65,82.6,82.65,33
20131201|2013-08-05 20:30,6,82.6,82.6,82.525,82.525,26
20131201|2013-08-05 21:00,6,82.475,82.5,82.475,82.5,41
20131201|2013-08-05 21:30,6,82.45,82.45,82.45,82.45,5
20131201|2013-08-05 22:00,6,82.45,82.45,82.45,82.45,5
20131201|2013-08-05 22:30,6,82.375,82.375,82.375,82.375,2
20131201|2013-08-05 23:00,6,82.375,82.375,82.375,82.375,1
20131201|2013-08-06 00:00,6,82.375,82.375,82.375,82.375,7
20131201|2013-08-06 00:30,6,82.425,82.425,82.425,82.425,5
20131201|2013-08-06 01:00,6,82.425,82.425,82.425,82.425,2
20131201|2013-08-06 02:00,6,82.425,82.425,82.425,82.425,1
20131201|2013-08-06 02:30,6,82.425,82.425,82.4,82.4,32
20131201|2013-08-06 03:00,6,82.4,82.4,82.4,82.4,1
20131201|2013-08-06 03:30,6,82.425,82.425,82.425,82.425,5
20131201|2013-08-06 04:00,6,82.45,82.45,82.45,82.45,20
20131201|2013-08-06 04:30,6,82.45,82.475,82.45,82.475,3
20131201|2013-08-06 05:00,6,82.475,82.5,82.475,82.5,3
20131201|2013-08-06 05:30,6,82.55,82.575,82.5,82.5,3
20131201|2013-08-06 06:00,6,82.6,82.625,82.6,82.625,4
20131201|2013-08-06 06:30,6,82.6,82.625,82.575,82.625,47
20131201|2013-08-06 07:00,6,82.6,82.725,82.575,82.725,294
20131201|2013-08-06 07:30,6,82.725,82.725,82.625,82.725,49
20131201|2013-08-06 08:00,6,82.65,82.725,82.625,82.725,87
20131201|2013-08-06 08:30,6,82.7,82.775,82.6,82.675,104
20131201|2013-08-06 09:00,6,82.675,82.775,82.475,82.675,614
20131201|2013-08-06 09:30,6,82.65,82.675,82.525,82.6,215
20131201|2013-08-06 10:00,6,82.65,82.825,82.625,82.775,301
20131201|2013-08-06 10:30,6,82.8,82.95,82.75,82.9,767
20131201|2013-08-06 11:00,6,82.9,82.9,82.775,82.85,282
20131201|2013-08-06 11:30,6,82.85,82.85,82.7,82.75,157
20131201|2013-08-06 12:00,6,82.75,82.875,82.75,82.875,537
20131201|2013-08-06 12:30,6,82.9,82.95,82.85,82.925,1041
20131201|2013-08-06 13:00,6,82.925,82.95,82.85,82.95,491
20131201|2013-08-06 13:30,6,82.925,83,82.925,83,127
20131201|2013-08-06 14:00,6,83,83,82.875,82.875,57
20131201|2013-08-06 14:30,6,82.925,83,82.925,82.975,57
20131201|2013-08-06 15:00,6,83,83.025,82.975,83,146
20131201|2013-08-06 15:30,6,83,83,82.875,82.875,23
20131201|2013-08-06 17:00,7,82.85,83,82.85,83,101
20131201|2013-08-06 17:30,7,82.95,83.05,82.95,83.05,196
20131201|2013-08-06 18:00,7,83.1,83.15,83.1,83.15,8
20131201|2013-08-06 18:30,7,83.175,83.175,83.175,83.175,2
20131201|2013-08-06 19:00,7,83.15,83.175,83.05,83.05,54
20131201|2013-08-06 19:30,7,83.025,83.025,82.95,82.95,29
20131201|2013-08-06 20:00,7,82.95,83.075,82.95,83.075,14
20131201|2013-08-06 20:30,7,83,83.025,82.975,83.025,3
20131201|2013-08-06 21:00,7,83.025,83.025,83.025,83.025,1
20131201|2013-08-06 21:30,7,83.025,83.175,83.025,83.075,168
20131201|2013-08-06 22:30,7,83.125,83.125,83.125,83.125,1
20131201|2013-08-06 23:00,7,83.15,83.15,83.125,83.15,14
20131201|2013-08-06 23:30,7,83.15,83.175,83.15,83.15,6
20131201|2013-08-07 00:00,7,83.2,83.2,83.2,83.2,1
20131201|2013-08-07 01:30,7,83.15,83.175,83.15,83.175,2
20131201|2013-08-07 02:00,7,83.175,83.175,83.175,83.175,1
20131201|2013-08-07 02:30,7,83.175,83.175,83.175,83.175,7
20131201|2013-08-07 03:00,7,83.175,83.175,83.15,83.15,2
20131201|2013-08-07 03:30,7,83.15,83.15,83.15,83.15,2
20131201|2013-08-07 04:00,7,83.15,83.15,83.15,83.15,3
20131201|2013-08-07 04:30,7,83.15,83.15,83.125,83.125,2
20131201|2013-08-07 05:00,7,83.125,83.125,83.1,83.1,3
20131201|2013-08-07 05:30,7,83.125,83.125,83.075,83.075,26
20131201|2013-08-07 06:00,7,83.075,83.075,83.075,83.075,6
20131201|2013-08-07 06:30,7,83.075,83.075,83.075,83.075,9
20131201|2013-08-07 07:00,7,83.15,83.175,83.075,83.075,12
20131201|2013-08-07 07:30,7,83.15,83.15,82.95,82.95,114
20131201|2013-08-07 08:00,7,83,83.05,82.55,82.575,226
20131201|2013-08-07 08:30,7,82.6,82.75,82.5,82.725,132
20131201|2013-08-07 09:00,7,82.7,82.9,82.55,82.9,507
20131201|2013-08-07 09:30,7,82.875,82.9,82.775,82.875,210
20131201|2013-08-07 10:00,7,82.85,82.875,82.55,82.625,131
20131201|2013-08-07 10:30,7,82.6,82.825,82.6,82.8,117
20131201|2013-08-07 11:00,7,82.825,82.825,82.35,82.35,193
20131201|2013-08-07 11:30,7,82.35,82.425,81.9,82.025,571
20131201|2013-08-07 12:00,7,82,82.025,81.6,81.6,327
20131201|2013-08-07 12:30,7,81.525,81.7,81.45,81.675,662
20131201|2013-08-07 13:00,7,81.65,81.8,81.6,81.75,378
20131201|2013-08-07 13:30,7,81.825,81.975,81.825,81.975,18
20131201|2013-08-07 14:00,7,81.9,81.95,81.9,81.95,25
20131201|2013-08-07 14:30,7,81.95,81.95,81.725,81.875,15
20131201|2013-08-07 15:00,7,81.875,82.125,81.875,82.125,67
20131201|2013-08-07 15:30,7,82.125,82.35,82.125,82.325,25
20131201|2013-08-07 17:00,8,82.1,82.4,82.05,82.3,31
20131201|2013-08-07 17:30,8,82.35,82.5,82.3,82.3,111
20131201|2013-08-07 18:00,8,82.3,82.325,82.3,82.3,4
20131201|2013-08-07 18:30,8,82.35,82.35,82.35,82.35,8
20131201|2013-08-07 19:00,8,82.325,82.35,82.325,82.35,4
20131201|2013-08-07 19:30,8,82.425,82.425,82.3,82.3,9
20131201|2013-08-07 20:00,8,82.25,82.25,82.25,82.25,7
20131201|2013-08-07 21:00,8,82.25,82.25,82.2,82.2,14
20131201|2013-08-07 22:30,8,82.2,82.2,82.2,82.2,1
20131201|2013-08-08 00:00,8,82.15,82.15,82.15,82.15,1
20131201|2013-08-08 00:30,8,82.2,82.25,82.15,82.25,10
20131201|2013-08-08 02:00,8,82.15,82.15,82.15,82.15,4
20131201|2013-08-08 02:30,8,82.175,82.175,82.175,82.175,1
20131201|2013-08-08 03:00,8,82.175,82.175,82.175,82.175,2
20131201|2013-08-08 03:30,8,82.175,82.175,82.175,82.175,5
20131201|2013-08-08 04:00,8,82.175,82.175,82.175,82.175,2
20131201|2013-08-08 05:00,8,82.2,82.225,82.2,82.225,11
20131201|2013-08-08 05:30,8,82.225,82.275,82.2,82.275,32
20131201|2013-08-08 06:00,8,82.275,82.3,82.275,82.3,3
20131201|2013-08-08 06:30,8,82.3,82.3,82.3,82.3,5
20131201|2013-08-08 07:00,8,82.3,82.3,82.15,82.15,7
20131201|2013-08-08 07:30,8,82.25,82.275,82.25,82.275,23
20131201|2013-08-08 08:00,8,82.275,82.35,82.125,82.125,75
20131201|2013-08-08 08:30,8,82.2,82.375,82.2,82.325,86
20131201|2013-08-08 09:00,8,82.3,82.475,82.175,82.375,379
20131201|2013-08-08 09:30,8,82.4,82.4,81.875,82.05,576
20131201|2013-08-08 10:00,8,82.025,82.175,82.025,82.075,138
20131201|2013-08-08 10:30,8,82.15,82.175,81.925,82.1,56
20131201|2013-08-08 11:00,8,82.05,82.125,82,82.05,150
20131201|2013-08-08 11:30,8,82.05,82.125,82,82.075,115
20131201|2013-08-08 12:00,8,82.1,82.1,82,82.025,39
20131201|2013-08-08 12:30,8,82.025,82.2,82,82.175,575
20131201|2013-08-08 13:00,8,82.175,82.25,82.025,82.15,307
20131201|2013-08-08 13:30,8,82.15,82.2,82.1,82.1,38
20131201|2013-08-08 14:00,8,82.125,82.15,82.125,82.15,6
20131201|2013-08-08 14:30,8,82.1,82.15,82.1,82.125,16
20131201|2013-08-08 15:00,8,82.1,82.1,81.9,81.9,45
20131201|2013-08-08 15:30,8,81.9,82.075,81.825,82,52
20131201|2013-08-08 17:00,9,81.975,81.975,81.725,81.825,6
20131201|2013-08-08 17:30,9,81.825,81.825,81.7,81.7,13
20131201|2013-08-08 18:00,9,81.65,81.65,81.65,81.65,2
20131201|2013-08-08 19:00,9,81.7,81.7,81.65,81.65,3
20131201|2013-08-08 19:30,9,81.825,81.825,81.825,81.825,1
20131201|2013-08-08 21:30,9,81.65,81.65,81.65,81.65,1
20131201|2013-08-09 02:30,9,81.8,81.8,81.8,81.8,2
20131201|2013-08-09 04:30,9,81.775,81.775,81.775,81.775,1
20131201|2013-08-09 05:00,9,81.825,81.825,81.825,81.825,1
20131201|2013-08-09 07:00,9,81.775,81.775,81.775,81.775,3
20131201|2013-08-09 07:30,9,81.8,81.8,81.7,81.7,3
20131201|2013-08-09 08:00,9,81.8,81.8,81.725,81.725,12
20131201|2013-08-09 08:30,9,81.825,81.925,81.725,81.725,33
20131201|2013-08-09 09:00,9,81.775,81.925,81.625,81.8,237
20131201|2013-08-09 09:30,9,81.8,81.8,81.6,81.725,118
20131201|2013-08-09 10:00,9,81.75,81.9,81.7,81.825,151
20131201|2013-08-09 10:30,9,81.9,81.975,81.8,81.925,96
20131201|2013-08-09 11:00,9,81.9,82.125,81.8,81.8,320
20131201|2013-08-09 11:30,9,81.8,81.925,81.8,81.825,113
20131201|2013-08-09 12:00,9,81.8,81.85,81.65,81.65,148
20131201|2013-08-09 12:30,9,81.7,82,81.65,81.975,717
20131201|2013-08-09 13:00,9,82,82.1,82,82.1,201
20131201|2013-08-09 13:30,9,82.1,82.15,82.075,82.1,64
20131201|2013-08-12 09:00,12,82.15,82.85,82.05,82.775,985
20131201|2013-08-12 09:30,12,82.75,83.1,82.725,82.975,655
20131201|2013-08-12 10:00,12,82.975,83.05,82.675,82.675,341
20131201|2013-08-12 10:30,12,82.675,82.975,82.675,82.825,94
20131201|2013-08-12 11:00,12,82.825,82.95,82.775,82.9,114
20131201|2013-08-12 11:30,12,82.925,82.925,82.775,82.9,74
20131201|2013-08-12 12:00,12,82.925,83,82.9,83,232
20131201|2013-08-12 12:30,12,82.975,83.1,82.9,83.05,591
20131201|2013-08-12 13:00,12,83.05,83.125,83.025,83.075,383
20131201|2013-08-12 13:30,12,83.05,83.075,82.975,83,38
20131201|2013-08-12 14:00,12,83.05,83.05,83,83.05,5
20131201|2013-08-12 14:30,12,82.975,82.975,82.775,82.775,20
20131201|2013-08-12 15:00,12,82.75,82.75,82.725,82.75,16
20131201|2013-08-12 15:30,12,82.7,82.975,82.675,82.975,35
20131201|2013-08-12 17:00,13,83,83,82.95,82.975,6
20131201|2013-08-12 17:30,13,83.025,83.1,83.025,83.1,6
20131201|2013-08-12 18:30,13,83.1,83.1,83.05,83.1,30
20131201|2013-08-12 19:00,13,83.05,83.05,82.9,82.9,30
20131201|2013-08-12 19:30,13,82.95,82.95,82.8,82.9,23
20131201|2013-08-12 20:00,13,82.9,82.9,82.9,82.9,1
20131201|2013-08-12 20:30,13,82.9,82.9,82.9,82.9,5
20131201|2013-08-12 21:00,13,82.875,82.875,82.7,82.7,23
20131201|2013-08-12 21:30,13,82.8,82.8,82.75,82.75,2
20131201|2013-08-12 23:00,13,82.825,82.95,82.825,82.95,28
20131201|2013-08-13 01:30,13,82.9,82.9,82.9,82.9,1
20131201|2013-08-13 02:00,13,83,83,83,83,1
20131201|2013-08-13 03:30,13,83,83,82.975,82.975,2
20131201|2013-08-13 04:00,13,82.95,82.95,82.95,82.95,5
20131201|2013-08-13 04:30,13,82.95,83,82.95,83,3
20131201|2013-08-13 06:00,13,82.975,82.975,82.975,82.975,2
20131201|2013-08-13 06:30,13,82.975,82.975,82.9,82.9,7
20131201|2013-08-13 07:00,13,82.9,83.05,82.9,82.95,45
20131201|2013-08-13 07:30,13,82.95,83.025,82.95,83.025,13
20131201|2013-08-13 08:00,13,83.05,83.25,83,83.15,72
20131201|2013-08-13 08:30,13,83.175,83.25,83.1,83.15,42
20131201|2013-08-13 09:00,13,83.05,83.15,82.95,82.95,319
20131201|2013-08-13 09:30,13,82.95,83.225,82.95,83.15,226
20131201|2013-08-13 10:00,13,83.125,83.175,82.925,83.025,300
20131201|2013-08-13 10:30,13,83,83.075,82.825,82.9,139
20131201|2013-08-13 11:00,13,82.925,83.025,82.875,83.025,46
20131201|2013-08-13 11:30,13,83,83.15,82.975,83.125,38
20131201|2013-08-13 12:00,13,83.15,83.225,83.1,83.125,218
20131201|2013-08-13 12:30,13,83.15,83.275,83.025,83.275,760
20131201|2013-08-13 13:00,13,83.3,83.3,83.15,83.25,642
20131201|2013-08-13 13:30,13,83.25,83.275,83.2,83.2,15
20131201|2013-08-13 14:00,13,83.2,83.25,83.2,83.2,8
20131201|2013-08-13 14:30,13,83.175,83.325,83.175,83.325,13
20131201|2013-08-13 15:00,13,83.325,83.5,83.325,83.5,193
20131201|2013-08-13 15:30,13,83.375,83.5,83.375,83.5,13
20131201|2013-08-13 18:00,14,83.5,83.5,83.5,83.5,16
20131201|2013-08-13 19:00,14,83.55,83.575,83.55,83.55,6
20131201|2013-08-13 19:30,14,83.575,83.575,83.525,83.525,12
20131201|2013-08-13 20:00,14,83.525,83.575,83.525,83.575,6
20131201|2013-08-13 20:30,14,83.55,83.55,83.55,83.55,2
20131201|2013-08-13 21:30,14,83.55,83.55,83.55,83.55,2
20131201|2013-08-13 22:00,14,83.55,83.55,83.55,83.55,1
20131201|2013-08-13 22:30,14,83.55,83.55,83.55,83.55,3
20131201|2013-08-13 23:00,14,83.55,83.55,83.55,83.55,24
20131201|2013-08-13 23:30,14,83.575,83.575,83.575,83.575,10
20131201|2013-08-14 01:30,14,83.575,83.575,83.55,83.575,9
20131201|2013-08-14 02:00,14,83.575,83.575,83.575,83.575,1
20131201|2013-08-14 02:30,14,83.575,83.575,83.575,83.575,1
20131201|2013-08-14 04:30,14,83.575,83.575,83.575,83.575,1
20131201|2013-08-14 05:00,14,83.6,83.6,83.6,83.6,18
20131201|2013-08-14 05:30,14,83.6,83.6,83.6,83.6,4
20131201|2013-08-14 06:00,14,83.6,83.625,83.6,83.6,9
20131201|2013-08-14 06:30,14,83.6,83.625,83.6,83.6,6
20131201|2013-08-14 07:00,14,83.6,83.875,83.55,83.675,360
20131201|2013-08-14 07:30,14,83.7,84,83.7,84,637
20131201|2013-08-14 08:00,14,84,84.575,84,84.375,880
20131201|2013-08-14 08:30,14,84.425,84.425,83.975,84.2,133
20131201|2013-08-14 09:00,14,84.2,84.425,84.05,84.275,845
20131201|2013-08-14 09:30,14,84.275,84.375,84.1,84.225,446
20131201|2013-08-14 10:00,14,84.225,84.35,84.175,84.2,329
20131201|2013-08-14 10:30,14,84.25,84.325,84.125,84.25,189
20131201|2013-08-14 11:00,14,84.25,84.4,84.25,84.4,191
20131201|2013-08-14 11:30,14,84.425,84.45,84.35,84.425,194
20131201|2013-08-14 12:00,14,84.425,84.45,84.35,84.375,195
20131201|2013-08-14 12:30,14,84.375,84.75,84.375,84.725,1224
20131201|2013-08-14 13:00,14,84.725,84.775,84.625,84.675,170
20131201|2013-08-14 13:30,14,84.65,84.7,84.575,84.675,110
20131201|2013-08-14 14:00,14,84.75,84.775,84.575,84.625,76
20131201|2013-08-14 14:30,14,84.7,84.75,84.625,84.75,12
20131201|2013-08-14 15:00,14,84.675,84.675,84.625,84.65,51
20131201|2013-08-14 15:30,14,84.675,84.75,84.575,84.6,37
20131201|2013-08-14 17:00,15,84.7,84.75,84.675,84.7,9
20131201|2013-08-14 18:00,15,84.575,84.575,84.575,84.575,4
20131201|2013-08-14 18:30,15,84.575,84.575,84.575,84.575,2
20131201|2013-08-14 19:00,15,84.575,84.575,84.575,84.575,8
20131201|2013-08-14 20:00,15,84.7,84.75,84.7,84.75,7
20131201|2013-08-14 21:00,15,84.7,84.7,84.7,84.7,2
20131201|2013-08-14 21:30,15,84.75,84.75,84.75,84.75,11
20131201|2013-08-14 22:00,15,84.75,84.75,84.75,84.75,2
20131201|2013-08-14 23:00,15,84.75,84.75,84.75,84.75,3
20131201|2013-08-15 01:00,15,84.75,84.75,84.75,84.75,2
20131201|2013-08-15 03:00,15,84.725,84.725,84.725,84.725,2
20131201|2013-08-15 03:30,15,84.75,84.775,84.75,84.775,39
20131201|2013-08-15 04:00,15,84.775,84.775,84.725,84.725,6
20131201|2013-08-15 04:30,15,84.75,84.75,84.725,84.725,20
20131201|2013-08-15 05:00,15,84.775,84.775,84.725,84.725,7
20131201|2013-08-15 05:30,15,84.775,84.775,84.775,84.775,21
20131201|2013-08-15 06:00,15,84.8,84.8,84.75,84.75,3
20131201|2013-08-15 06:30,15,84.75,84.775,84.675,84.675,10
20131201|2013-08-15 07:00,15,84.775,84.775,84.6,84.675,27
20131201|2013-08-15 07:30,15,84.575,84.675,84.175,84.25,81
20131201|2013-08-15 08:00,15,84.175,84.35,84.175,84.35,21
20131201|2013-08-15 08:30,15,84.3,84.35,84.2,84.225,94
20131201|2013-08-15 09:00,15,84.225,84.375,84.1,84.3,530
20131201|2013-08-15 09:30,15,84.325,84.425,83.7,83.775,719
20131201|2013-08-15 10:00,15,83.775,83.975,83.675,83.675,263
20131201|2013-08-15 10:30,15,83.7,83.975,83.7,83.85,160
20131201|2013-08-15 11:00,15,83.8,83.875,83.5,83.8,245
20131201|2013-08-15 11:30,15,83.75,83.8,83.625,83.625,112
20131201|2013-08-15 12:00,15,83.6,83.6,83.4,83.45,296
20131201|2013-08-15 12:30,15,83.475,84.025,83.475,84.025,377
20131201|2013-08-15 13:00,15,84.025,84.1,84.025,84.1,98
20131201|2013-08-15 13:30,15,84.125,84.15,84,84.025,22
20131201|2013-08-15 14:00,15,84,84,84,84,1
20131201|2013-08-15 14:30,15,84,84,83.975,83.975,6
20131201|2013-08-15 15:00,15,84.05,84.075,84,84,9
20131201|2013-08-15 15:30,15,84.1,84.1,84.05,84.05,12
20131201|2013-08-15 18:00,16,84.025,84.1,84.025,84.1,5
20131201|2013-08-15 22:00,16,84.1,84.1,84.1,84.1,2
20131201|2013-08-16 02:30,16,84.1,84.1,84.1,84.1,9
20131201|2013-08-16 04:00,16,84.1,84.25,84.1,84.25,2
20131201|2013-08-16 05:00,16,84.2,84.2,84.2,84.2,1
20131201|2013-08-16 05:30,16,84.05,84.05,84.05,84.05,1
20131201|2013-08-16 06:00,16,84.05,84.05,84.05,84.05,7
20131201|2013-08-16 06:30,16,84.05,84.05,84.025,84.025,5
20131201|2013-08-16 07:00,16,84.025,84.025,84,84,4
20131201|2013-08-16 07:30,16,84,84,83.725,83.775,351
20131201|2013-08-16 08:00,16,83.775,84.05,83.775,84.05,367
20131201|2013-08-16 08:30,16,84.075,84.125,83.85,83.925,78
20131201|2013-08-16 09:00,16,83.9,84.125,83.875,84.025,539
20131201|2013-08-16 09:30,16,84,84,83.5,83.575,341
20131201|2013-08-16 10:00,16,83.55,83.75,83.475,83.6,210
20131201|2013-08-16 10:30,16,83.625,83.65,83.575,83.625,52
20131201|2013-08-16 11:00,16,83.625,83.8,83.6,83.675,72
20131201|2013-08-16 11:30,16,83.725,83.775,83.575,83.575,89
20131201|2013-08-16 12:00,16,83.6,83.625,83.375,83.525,180
20131201|2013-08-16 12:30,16,83.5,83.675,83.35,83.65,297
20131201|2013-08-16 13:00,16,83.65,83.7,83.45,83.45,207
20131201|2013-08-16 13:30,16,83.425,83.45,83.425,83.45,17
20131201|2013-08-19 09:00,19,83.45,83.45,83.05,83.3,463
20131201|2013-08-19 09:30,19,83.325,83.375,83.15,83.275,200
20131201|2013-08-19 10:00,19,83.275,83.4,83.175,83.3,248
20131201|2013-08-19 10:30,19,83.275,83.3,83.225,83.25,129
20131201|2013-08-19 11:00,19,83.275,83.35,83.175,83.225,61
20131201|2013-08-19 11:30,19,83.2,83.275,83.15,83.15,67
20131201|2013-08-19 12:00,19,83.175,83.2,83.15,83.15,53
20131201|2013-08-19 12:30,19,83.2,83.475,83.1,83.425,452
20131201|2013-08-19 13:00,19,83.45,83.5,83.4,83.5,168
20131201|2013-08-19 13:30,19,83.525,83.65,83.525,83.625,12
20131201|2013-08-19 14:30,19,83.45,83.45,83.35,83.35,26
20131201|2013-08-19 15:30,19,83.475,83.5,83.325,83.5,7
20131201|2013-08-19 17:00,20,83.525,83.55,83.525,83.55,9
20131201|2013-08-19 17:30,20,83.55,83.575,83.55,83.55,6
20131201|2013-08-19 18:00,20,83.55,83.6,83.475,83.475,8
20131201|2013-08-19 19:00,20,83.25,83.25,83.25,83.25,1
20131201|2013-08-19 20:00,20,83.3,83.3,83.3,83.3,1
20131201|2013-08-19 20:30,20,83.2,83.2,83.2,83.2,1
20131201|2013-08-20 00:00,20,83.2,83.2,83.2,83.2,1
20131201|2013-08-20 02:30,20,83.2,83.2,83.2,83.2,1
20131201|2013-08-20 04:00,20,83.3,83.3,83.3,83.3,1
20131201|2013-08-20 06:30,20,83.125,83.25,83.05,83.05,18
20131201|2013-08-20 07:00,20,83.025,83.05,83.025,83.025,12
20131201|2013-08-20 07:30,20,83.025,83.1,82.975,83.1,49
20131201|2013-08-20 08:00,20,83.125,83.4,83.05,83.375,29
20131201|2013-08-20 08:30,20,83.4,83.6,83.15,83.425,188
20131201|2013-08-20 09:00,20,83.45,83.75,83.45,83.65,1133
20131201|2013-08-20 09:30,20,83.625,83.65,83.525,83.6,172
20131201|2013-08-20 10:00,20,83.6,83.675,83.525,83.575,158
20131201|2013-08-20 10:30,20,83.6,83.625,83.5,83.525,59
20131201|2013-08-20 11:00,20,83.5,83.675,83.5,83.6,112
20131201|2013-08-20 11:30,20,83.625,83.7,83.625,83.65,156
20131201|2013-08-20 12:00,20,83.65,83.675,83.625,83.625,7
20131201|2013-08-20 12:30,20,83.625,83.775,83.6,83.75,370
20131201|2013-08-20 13:00,20,83.725,83.725,83.6,83.625,125
20131201|2013-08-20 13:30,20,83.625,83.625,83.575,83.6,4
20131201|2013-08-20 15:00,20,83.6,83.6,83.55,83.55,38
20131201|2013-08-20 15:30,20,83.55,83.55,83.55,83.55,25
20131201|2013-08-20 17:30,21,83.7,83.7,83.65,83.65,2
20131201|2013-08-20 19:30,21,83.575,83.575,83.55,83.55,24
20131201|2013-08-20 20:00,21,83.55,83.55,83.55,83.55,2
20131201|2013-08-20 21:30,21,83.575,83.575,83.575,83.575,1
20131201|2013-08-20 22:00,21,83.575,83.575,83.55,83.55,11
20131201|2013-08-20 22:30,21,83.55,83.55,83.55,83.55,3
20131201|2013-08-21 02:00,21,83.55,83.55,83.55,83.55,2
20131201|2013-08-21 03:30,21,83.55,83.55,83.55,83.55,1
20131201|2013-08-21 04:00,21,83.55,83.55,83.55,83.55,1
20131201|2013-08-21 04:30,21,83.55,83.55,83.55,83.55,5
20131201|2013-08-21 05:00,21,83.55,83.55,83.55,83.55,2
20131201|2013-08-21 05:30,21,83.55,83.55,83.55,83.55,1
20131201|2013-08-21 06:00,21,83.525,83.525,83.525,83.525,1
20131201|2013-08-21 06:30,21,83.525,83.525,83.5,83.5,16
20131201|2013-08-21 07:00,21,83.525,83.525,83.475,83.475,11
20131201|2013-08-21 07:30,21,83.475,83.475,83.25,83.25,82
20131201|2013-08-21 08:00,21,83.275,83.35,83.2,83.2,69
20131201|2013-08-21 08:30,21,83.15,83.275,83,83.2,74
20131201|2013-08-21 09:00,21,83.2,83.25,82.825,82.825,434
20131201|2013-08-21 09:30,21,82.875,83,82.65,82.675,182
20131201|2013-08-21 10:00,21,82.675,82.725,82.375,82.425,452
20131201|2013-08-21 10:30,21,82.45,82.525,82.4,82.425,70
20131201|2013-08-21 11:00,21,82.475,82.65,82.45,82.6,157
20131201|2013-08-21 11:30,21,82.575,82.7,82.55,82.7,162
20131201|2013-08-21 12:00,21,82.675,82.725,82.55,82.725,133
20131201|2013-08-21 12:30,21,82.675,82.725,82.425,82.625,620
20131201|2013-08-21 13:00,21,82.65,82.75,82.625,82.75,90
20131201|2013-08-21 13:30,21,82.75,82.825,82.75,82.825,19
20131201|2013-08-21 14:00,21,82.775,83,82.775,83,31
20131201|2013-08-21 14:30,21,82.875,82.9,82.775,82.775,25
20131201|2013-08-21 15:00,21,82.775,82.775,82.6,82.6,46
20131201|2013-08-21 15:30,21,82.6,82.6,82.5,82.5,24
20131201|2013-08-21 17:00,22,82.4,82.4,82.4,82.4,1
20131201|2013-08-21 17:30,22,82.425,82.425,82.375,82.4,8
20131201|2013-08-21 18:00,22,82.4,82.4,82.4,82.4,1
20131201|2013-08-21 18:30,22,82.35,82.4,82.35,82.4,14
20131201|2013-08-21 19:00,22,82.325,82.325,82.3,82.3,7
20131201|2013-08-21 19:30,22,82.375,82.375,82.375,82.375,3
20131201|2013-08-21 20:00,22,82.35,82.35,82.2,82.25,7
20131201|2013-08-21 21:00,22,82.325,82.325,82.3,82.3,5
20131201|2013-08-21 23:00,22,82.3,82.3,82.3,82.3,2
20131201|2013-08-22 04:30,22,82.325,82.325,82.1,82.1,9
20131201|2013-08-22 05:30,22,82.2,82.2,82.175,82.2,4
20131201|2013-08-22 06:00,22,82.2,82.2,82.2,82.2,1
20131201|2013-08-22 06:30,22,82.225,82.25,82.175,82.25,65
20131201|2013-08-22 07:00,22,82.225,82.225,82.225,82.225,11
20131201|2013-08-22 07:30,22,82.15,82.15,82.15,82.15,2
20131201|2013-08-22 08:00,22,82.15,82.225,81.925,81.95,99
20131201|2013-08-22 08:30,22,81.95,82.125,81.95,82.1,49
20131201|2013-08-22 09:00,22,82.125,82.15,81.975,82.1,156
20131201|2013-08-22 09:30,22,82.1,82.125,82,82.125,163
20131201|2013-08-22 10:00,22,82.1,82.15,81.975,82,239
20131201|2013-08-22 10:30,22,82,82.075,81.95,81.95,78
20131201|2013-08-22 11:00,22,81.9,81.95,81.725,81.775,284
20131201|2013-08-22 11:30,22,81.775,81.85,81.7,81.825,347
20131201|2013-08-22 12:00,22,81.775,81.825,81.55,81.675,473
20131201|2013-08-22 12:30,22,81.7,81.7,81.425,81.6,1063
20131201|2013-08-22 13:00,22,81.6,81.65,81.475,81.5,163
20131201|2013-08-22 13:30,22,81.5,81.6,81.475,81.6,10
20131201|2013-08-22 14:00,22,81.575,81.575,81.45,81.45,14
20131201|2013-08-22 14:30,22,81.425,81.475,81.4,81.425,33
20131201|2013-08-22 15:00,22,81.425,81.625,81.425,81.6,48
20131201|2013-08-22 15:30,22,81.575,81.675,81.575,81.675,13
20131201|2013-08-22 17:00,23,81.675,81.675,81.675,81.675,3
20131201|2013-08-22 17:30,23,81.65,81.65,81.65,81.65,4
20131201|2013-08-22 19:00,23,81.575,81.575,81.575,81.575,2
20131201|2013-08-22 19:30,23,81.575,81.575,81.575,81.575,1
20131201|2013-08-22 20:00,23,81.65,81.65,81.65,81.65,2
20131201|2013-08-22 20:30,23,81.6,81.6,81.6,81.6,1
20131201|2013-08-22 22:00,23,81.6,81.6,81.6,81.6,1
20131201|2013-08-22 23:30,23,81.625,81.625,81.5,81.5,2
20131201|2013-08-23 00:30,23,81.525,81.525,81.525,81.525,1
20131201|2013-08-23 01:00,23,81.625,81.625,81.625,81.625,1
20131201|2013-08-23 03:00,23,81.4,81.4,81.4,81.4,8
20131201|2013-08-23 03:30,23,81.375,81.4,81.375,81.4,11
20131201|2013-08-23 04:00,23,81.525,81.525,81.525,81.525,1
20131201|2013-08-23 05:00,23,81.525,81.525,81.425,81.5,7
20131201|2013-08-23 06:00,23,81.425,81.425,81.425,81.425,1
20131201|2013-08-23 06:30,23,81.45,81.45,81.425,81.425,6
20131201|2013-08-23 07:00,23,81.525,81.6,81.5,81.6,26
20131201|2013-08-23 07:30,23,81.45,81.675,81.45,81.675,20
20131201|2013-08-23 08:00,23,81.6,81.675,81.6,81.65,9
20131201|2013-08-23 08:30,23,81.675,81.875,81.65,81.875,143
20131201|2013-08-23 09:00,23,81.85,81.85,81.025,81.575,1189
20131201|2013-08-23 09:30,23,81.55,82.15,81.525,81.975,1052
20131201|2013-08-23 10:00,23,81.9,82.475,81.9,82.2,778
20131201|2013-08-23 10:30,23,82.2,82.3,82.075,82.2,463
20131201|2013-08-23 11:00,23,82.225,82.25,82.15,82.2,168
20131201|2013-08-23 11:30,23,82.225,82.225,82.1,82.125,389
20131201|2013-08-23 12:00,23,82.15,82.375,82.125,82.275,362
20131201|2013-08-23 12:30,23,82.25,82.35,82.175,82.25,1225
20131201|2013-08-23 13:00,23,82.25,82.275,82.175,82.25,210
20131201|2013-08-23 13:30,23,82.225,82.25,82.2,82.225,18
20131201|2013-08-26 09:00,26,82.75,82.925,82.525,82.875,1187
20131201|2013-08-26 09:30,26,82.85,82.875,82.75,82.85,226
20131201|2013-08-26 10:00,26,82.85,83.025,82.85,83.025,223
20131201|2013-08-26 10:30,26,83.025,83.025,82.875,82.95,71
20131201|2013-08-26 11:00,26,82.925,82.95,82.8,82.9,89
20131201|2013-08-26 11:30,26,82.925,82.925,82.85,82.85,56
20131201|2013-08-26 12:00,26,82.9,82.975,82.85,82.9,40
20131201|2013-08-26 12:30,26,82.9,83.125,82.825,83.1,556
20131201|2013-08-26 13:00,26,83.125,83.15,82.975,83.05,268
20131201|2013-08-26 13:30,26,83.075,83.15,83.075,83.1,4
20131201|2013-08-26 14:00,26,83.075,83.1,83.05,83.1,6
20131201|2013-08-26 14:30,26,83.1,83.1,83.025,83.025,8
20131201|2013-08-26 15:00,26,82.975,82.975,82.95,82.975,12
20131201|2013-08-26 15:30,26,82.975,82.975,82.925,82.925,35
20131201|2013-08-26 17:00,27,82.95,83.025,82.95,83.025,6
20131201|2013-08-26 17:30,27,82.95,82.975,82.95,82.975,22
20131201|2013-08-26 18:00,27,82.9,82.9,82.9,82.9,2
20131201|2013-08-26 19:00,27,82.9,83.025,82.9,82.975,5
20131201|2013-08-26 19:30,27,83,83,82.95,82.95,10
20131201|2013-08-26 20:30,27,82.875,82.875,82.875,82.875,1
20131201|2013-08-26 21:30,27,82.975,82.975,82.975,82.975,3
20131201|2013-08-26 22:00,27,83,83.05,82.975,82.975,4
20131201|2013-08-26 23:00,27,82.975,82.975,82.975,82.975,1
20131201|2013-08-26 23:30,27,82.975,82.975,82.975,82.975,6
20131201|2013-08-27 01:00,27,83.05,83.05,83.05,83.05,1
20131201|2013-08-27 02:00,27,83.025,83.025,83.025,83.025,2
20131201|2013-08-27 04:30,27,83.075,83.075,83.05,83.05,2
20131201|2013-08-27 05:00,27,83.125,83.125,83.125,83.125,1
20131201|2013-08-27 06:30,27,83.125,83.2,83.125,83.15,28
20131201|2013-08-27 07:00,27,83.15,83.275,83.05,83.05,27
20131201|2013-08-27 07:30,27,83.025,83.025,82.9,82.95,13
20131201|2013-08-27 08:00,27,82.95,82.95,82.75,82.75,90
20131201|2013-08-27 08:30,27,82.8,82.8,82.75,82.75,46
20131201|2013-08-27 09:00,27,82.8,83.025,82.7,82.9,345
20131201|2013-08-27 09:30,27,82.925,83.3,82.925,83.275,444
20131201|2013-08-27 10:00,27,83.25,83.425,83.2,83.4,282
20131201|2013-08-27 10:30,27,83.425,83.825,83.325,83.6,277
20131201|2013-08-27 11:00,27,83.625,83.65,83.525,83.575,108
20131201|2013-08-27 11:30,27,83.55,83.55,83.25,83.25,221
20131201|2013-08-27 12:00,27,83.225,83.425,83.225,83.425,101
20131201|2013-08-27 12:30,27,83.4,83.725,83.35,83.55,1202
20131201|2013-08-27 13:00,27,83.55,83.675,83.5,83.625,196
20131201|2013-08-27 13:30,27,83.55,83.6,83.5,83.5,13
20131201|2013-08-27 14:00,27,83.5,83.55,83.5,83.55,9
20131201|2013-08-27 14:30,27,83.525,83.525,83.425,83.45,146
20131201|2013-08-27 15:00,27,83.45,83.525,83.35,83.5,91
20131201|2013-08-27 15:30,27,83.55,83.65,83.45,83.55,28
20131201|2013-08-27 17:30,28,83.525,83.525,83.375,83.375,5
20131201|2013-08-27 20:00,28,83.325,83.325,83.325,83.325,1
20131201|2013-08-27 20:30,28,83.4,83.4,83.35,83.35,6
20131201|2013-08-27 21:00,28,83.35,83.35,83.3,83.3,3
20131201|2013-08-27 21:30,28,83.35,83.35,83.35,83.35,2
20131201|2013-08-27 22:30,28,83.4,83.4,83.4,83.4,2
20131201|2013-08-28 01:00,28,83.35,83.35,83.35,83.35,4
20131201|2013-08-28 03:00,28,83.375,83.375,83.375,83.375,18
20131201|2013-08-28 05:00,28,83.425,83.425,83.4,83.4,2
20131201|2013-08-28 06:00,28,83.3,83.3,83.3,83.3,14
20131201|2013-08-28 06:30,28,83.3,83.3,83.3,83.3,1
20131201|2013-08-28 07:00,28,83.3,83.4,83.3,83.325,23
20131201|2013-08-28 07:30,28,83.425,83.425,83.325,83.325,4
20131201|2013-08-28 08:00,28,83.375,83.375,83.25,83.25,71
20131201|2013-08-28 08:30,28,83.3,83.35,83.15,83.25,168
20131201|2013-08-28 09:00,28,83.3,83.4,83.2,83.4,246
20131201|2013-08-28 09:30,28,83.4,83.425,83.15,83.25,423
20131201|2013-08-28 10:00,28,83.275,83.4,83.2,83.4,227
20131201|2013-08-28 10:30,28,83.375,83.475,83.35,83.35,279
20131201|2013-08-28 11:00,28,83.325,83.375,83.2,83.25,253
20131201|2013-08-28 11:30,28,83.2,83.2,83.025,83.175,173
20131201|2013-08-28 12:00,28,83.175,83.175,83.025,83.05,56
20131201|2013-08-28 12:30,28,83.125,83.25,83.075,83.1,715
20131201|2013-08-28 13:00,28,83.125,83.3,83.125,83.225,473
20131201|2013-08-28 13:30,28,83.2,83.2,83.05,83.075,77
20131201|2013-08-28 14:00,28,83.075,83.075,83.075,83.075,9
20131201|2013-08-28 14:30,28,83.25,83.25,83.25,83.25,5
20131201|2013-08-28 15:00,28,83.125,83.15,83.025,83.075,70
20131201|2013-08-28 15:30,28,83.05,83.05,83.05,83.05,2
20131201|2013-08-28 17:00,29,82.975,82.975,82.9,82.95,33
20131201|2013-08-28 17:30,29,82.95,82.975,82.95,82.975,23
20131201|2013-08-28 20:30,29,82.95,82.975,82.95,82.975,3
20131201|2013-08-28 21:30,29,83.05,83.05,83.05,83.05,1
20131201|2013-08-28 23:30,29,82.95,82.95,82.95,82.95,2
20131201|2013-08-29 00:00,29,82.95,82.95,82.95,82.95,1
20131201|2013-08-29 01:30,29,82.95,82.95,82.95,82.95,3
20131201|2013-08-29 05:00,29,83,83,82.975,82.975,2
20131201|2013-08-29 06:00,29,82.95,82.95,82.95,82.95,1
20131201|2013-08-29 06:30,29,83.1,83.1,83.1,83.1,50
20131201|2013-08-29 07:30,29,83.1,83.125,83.05,83.1,184
20131201|2013-08-29 08:00,29,83.1,83.15,83.075,83.1,144
20131201|2013-08-29 08:30,29,83.1,83.275,83,83.275,305
20131201|2013-08-29 09:00,29,83.175,83.525,83.15,83.475,859
20131201|2013-08-29 09:30,29,83.5,83.7,83.425,83.65,608
20131201|2013-08-29 10:00,29,83.625,84.025,83.575,84,1042
20131201|2013-08-29 10:30,29,84,84,83.825,83.9,202
20131201|2013-08-29 11:00,29,83.875,84.075,83.875,84.075,825
20131201|2013-08-29 11:30,29,84.075,84.175,83.9,84.175,707
20131201|2013-08-29 12:00,29,84.2,84.3,84.05,84.3,977
20131201|2013-08-29 12:30,29,84.3,84.425,84.15,84.3,1278
20131201|2013-08-29 13:00,29,84.3,84.3,84.125,84.125,240
20131201|2013-08-29 13:30,29,84.125,84.125,84.1,84.125,80
20131201|2013-08-29 14:00,29,84.1,84.1,84.1,84.1,4
20131201|2013-08-29 14:30,29,84.1,84.1,84.025,84.025,29
20131201|2013-08-29 15:00,29,84.125,84.2,84.075,84.075,19
20131201|2013-08-29 15:30,29,84.05,84.175,84.025,84.175,8
20131201|2013-08-29 17:00,30,84.3,84.35,84.1,84.35,29
20131201|2013-08-29 18:00,30,84.25,84.3,84.25,84.3,69
20131201|2013-08-29 18:30,30,84.325,84.325,84.325,84.325,1
20131201|2013-08-29 19:00,30,84.2,84.2,84.2,84.2,2
20131201|2013-08-29 23:00,30,84.25,84.3,84.1,84.1,31
20131201|2013-08-29 23:30,30,84.125,84.125,84.125,84.125,3
20131201|2013-08-30 03:00,30,84.25,84.25,84.25,84.25,1
20131201|2013-08-30 03:30,30,84.3,84.3,84.25,84.25,7
20131201|2013-08-30 04:00,30,84.25,84.25,84.25,84.25,1
20131201|2013-08-30 04:30,30,84.3,84.3,84.3,84.3,13
20131201|2013-08-30 05:00,30,84.3,84.3,84.225,84.3,5
20131201|2013-08-30 05:30,30,84.25,84.275,84.2,84.2,4
20131201|2013-08-30 06:00,30,84.275,84.3,84.25,84.25,5
20131201|2013-08-30 06:30,30,84.3,84.325,84.225,84.325,28
20131201|2013-08-30 07:00,30,84.325,84.35,84.325,84.35,33
20131201|2013-08-30 07:30,30,84.35,84.55,84.35,84.55,638
20131201|2013-08-30 08:00,30,84.55,84.575,84.3,84.4,412
20131201|2013-08-30 08:30,30,84.475,84.575,84.3,84.45,142
20131201|2013-08-30 09:00,30,84.45,84.575,84.225,84.4,1049
20131201|2013-08-30 09:30,30,84.4,84.425,84.15,84.175,392
20131201|2013-08-30 10:00,30,84.175,84.3,84,84,417
20131201|2013-08-30 10:30,30,84,84.3,84,84.275,352
20131201|2013-08-30 11:00,30,84.3,84.675,84.275,84.45,766
20131201|2013-08-30 11:30,30,84.45,84.65,84.425,84.65,153
20131201|2013-08-30 12:00,30,84.65,84.725,84.575,84.725,410
20131201|2013-08-30 12:30,30,84.7,84.8,84.675,84.725,1635
20131201|2013-08-30 13:00,30,84.7,84.775,84.575,84.625,640
20131201|2013-08-30 13:30,30,84.6,84.675,84.6,84.675,52
20131201|2013-09-03 09:00,3,84.7,84.7,84.2,84.525,447
20131201|2013-09-03 09:30,3,84.5,84.625,84.475,84.575,394
20131201|2013-09-03 10:00,3,84.625,84.65,84.45,84.5,541
20131201|2013-09-03 10:30,3,84.475,84.625,84.475,84.5,206
20131201|2013-09-03 11:00,3,84.525,84.95,84.525,84.75,785
20131201|2013-09-03 11:30,3,84.75,84.975,84.75,84.85,359
20131201|2013-09-03 12:00,3,84.875,84.975,84.8,84.875,409
20131201|2013-09-03 12:30,3,84.9,85.075,84.9,85.05,2268
20131201|2013-09-03 13:00,3,85.05,85.075,84.95,84.95,324
20131201|2013-09-03 13:30,3,84.95,84.95,84.875,84.925,44
20131201|2013-09-03 14:00,3,84.925,84.975,84.925,84.975,8
20131201|2013-09-03 14:30,3,84.975,85.025,84.975,85.025,11
20131201|2013-09-03 15:00,3,85.05,85.1,85.05,85.075,131
20131201|2013-09-03 15:30,3,85.05,85.075,85.05,85.075,17
20131201|2013-09-03 17:00,4,84.975,84.975,84.95,84.95,10
20131201|2013-09-03 17:30,4,84.95,84.95,84.95,84.95,1
20131201|2013-09-03 18:30,4,85,85.025,85,85.025,4
20131201|2013-09-03 19:00,4,85.025,85.175,85,85.175,13
20131201|2013-09-03 19:30,4,85.175,85.175,85.125,85.15,6
20131201|2013-09-03 20:00,4,85.075,85.15,85.05,85.15,11
20131201|2013-09-03 21:00,4,85.15,85.15,85.15,85.15,1
20131201|2013-09-03 22:00,4,85.175,85.175,85.175,85.175,5
20131201|2013-09-03 22:30,4,85.15,85.15,85.15,85.15,1
20131201|2013-09-04 00:00,4,85.15,85.15,85.15,85.15,2
20131201|2013-09-04 00:30,4,85.175,85.175,85.175,85.175,2
20131201|2013-09-04 01:30,4,85.2,85.2,85.2,85.2,1
20131201|2013-09-04 02:00,4,85.2,85.2,85.175,85.2,6
20131201|2013-09-04 03:00,4,85.2,85.25,85.2,85.25,13
20131201|2013-09-04 04:00,4,85.2,85.2,85.2,85.2,2
20131201|2013-09-04 05:00,4,85.125,85.25,85.125,85.25,10
20131201|2013-09-04 05:30,4,85.25,85.25,85.2,85.2,11
20131201|2013-09-04 06:00,4,85.25,85.25,85.175,85.175,6
20131201|2013-09-04 06:30,4,85.15,85.4,85.15,85.4,38
20131201|2013-09-04 07:00,4,85.4,85.65,85.4,85.475,61
20131201|2013-09-04 07:30,4,85.55,85.6,85.45,85.45,45
20131201|2013-09-04 08:00,4,85.425,85.5,85.425,85.425,25
20131201|2013-09-04 08:30,4,85.5,85.55,85.325,85.475,92
20131201|2013-09-04 09:00,4,85.475,86.05,85.25,85.675,1869
20131201|2013-09-04 09:30,4,85.7,85.7,85.3,85.375,258
20131201|2013-09-04 10:00,4,85.375,85.5,85.3,85.475,249
20131201|2013-09-04 10:30,4,85.475,85.525,85.35,85.45,366
20131201|2013-09-04 11:00,4,85.475,85.7,85.475,85.675,857
20131201|2013-09-04 11:30,4,85.675,85.85,85.65,85.775,880
20131201|2013-09-04 12:00,4,85.775,85.9,85.775,85.85,408
20131201|2013-09-04 12:30,4,85.875,86.125,85.775,85.875,1820
20131201|2013-09-04 13:00,4,85.875,85.875,85.65,85.675,346
20131201|2013-09-04 13:30,4,85.7,85.725,85.7,85.725,6
20131201|2013-09-04 14:00,4,85.725,85.725,85.675,85.675,12
20131201|2013-09-04 14:30,4,85.725,85.8,85.7,85.8,32
20131201|2013-09-04 15:00,4,85.775,85.8,85.775,85.8,5
20131201|2013-09-04 15:30,4,85.725,85.725,85.625,85.625,48
20131201|2013-09-04 17:00,5,85.95,86,85.9,85.9,25
20131201|2013-09-04 18:00,5,85.9,86,85.9,85.975,38
20131201|2013-09-04 18:30,5,86,86.1,86,86.1,25
20131201|2013-09-04 19:00,5,86.05,86.05,86,86,5
20131201|2013-09-04 19:30,5,86.025,86.2,86.025,86.2,21
20131201|2013-09-04 20:00,5,86.25,86.4,86.25,86.35,73
20131201|2013-09-04 20:30,5,86.425,86.7,86.4,86.525,65
20131201|2013-09-04 21:00,5,86.525,86.625,86.5,86.5,12
20131201|2013-09-04 21:30,5,86.5,86.5,86.5,86.5,4
20131201|2013-09-04 22:00,5,86.325,86.325,86.325,86.325,1
20131201|2013-09-04 23:30,5,86.4,86.45,86.4,86.45,8
20131201|2013-09-05 02:00,5,86.3,86.3,86.3,86.3,1
20131201|2013-09-05 04:30,5,86.5,86.5,86.5,86.5,1
20131201|2013-09-05 05:30,5,86.5,86.5,86.475,86.475,4
20131201|2013-09-05 06:00,5,86.5,86.5,86.5,86.5,1
20131201|2013-09-05 06:30,5,86.5,86.5,86.425,86.45,81
20131201|2013-09-05 07:00,5,86.45,86.55,86.35,86.5,53
20131201|2013-09-05 07:30,5,86.5,86.625,86.475,86.6,59
20131201|2013-09-05 08:00,5,86.6,87.2,86.525,87.05,354
20131201|2013-09-05 08:30,5,87.05,87.1,86.75,86.85,442
20131201|2013-09-05 09:00,5,86.85,86.975,86.6,86.675,751
20131201|2013-09-05 09:30,5,86.7,86.725,85.5,85.925,1638
20131201|2013-09-05 10:00,5,85.925,86.25,85.775,85.925,698
20131201|2013-09-05 10:30,5,85.925,86.025,85.575,85.775,331
20131201|2013-09-05 11:00,5,85.825,85.975,85.7,85.775,487
20131201|2013-09-05 11:30,5,85.8,85.975,85.8,85.8,226
20131201|2013-09-05 12:00,5,85.775,85.825,85.35,85.525,607
20131201|2013-09-05 12:30,5,85.55,86.05,85.5,86,961
20131201|2013-09-05 13:00,5,85.975,86,85.85,85.975,362
20131201|2013-09-05 13:30,5,86,86,85.95,85.95,43
20131201|2013-09-05 14:00,5,85.975,86,85.95,86,67
20131201|2013-09-05 14:30,5,86,86,86,86,6
20131201|2013-09-05 15:00,5,85.975,85.975,85.925,85.925,12
20131201|2013-09-05 15:30,5,85.975,86.025,85.875,85.925,44
20131201|2013-09-05 17:00,6,85.9,85.925,85.8,85.85,38
20131201|2013-09-05 17:30,6,85.875,85.9,85.825,85.9,8
20131201|2013-09-05 18:30,6,85.9,85.9,85.8,85.85,4
20131201|2013-09-05 19:00,6,85.8,85.8,85.725,85.725,28
20131201|2013-09-05 20:00,6,85.775,85.775,85.775,85.775,4
20131201|2013-09-05 20:30,6,85.75,85.75,85.75,85.75,2
20131201|2013-09-05 21:00,6,85.75,85.75,85.75,85.75,1
20131201|2013-09-05 22:00,6,85.7,85.7,85.675,85.675,11
20131201|2013-09-05 22:30,6,85.65,85.65,85.65,85.65,1
20131201|2013-09-06 04:00,6,85.725,85.725,85.725,85.725,1
20131201|2013-09-06 05:00,6,85.675,85.675,85.675,85.675,1
20131201|2013-09-06 05:30,6,85.725,85.75,85.725,85.75,4
20131201|2013-09-06 06:00,6,85.775,85.775,85.775,85.775,1
20131201|2013-09-06 06:30,6,85.725,85.725,85.7,85.725,8
20131201|2013-09-06 07:00,6,85.8,85.925,85.725,85.925,22
20131201|2013-09-06 07:30,6,85.9,86.1,85.875,86.1,188
20131201|2013-09-06 08:00,6,85.975,86.15,85.95,86.1,64
20131201|2013-09-06 08:30,6,86.025,86.1,85.925,86.1,52
20131201|2013-09-06 09:00,6,86,86.375,86,86.3,636
20131201|2013-09-06 09:30,6,86.3,86.75,86.2,86.725,920
20131201|2013-09-06 10:00,6,86.75,86.925,86.575,86.725,1413
20131201|2013-09-06 10:30,6,86.75,86.925,86.625,86.85,779
20131201|2013-09-06 11:00,6,86.875,86.925,86.7,86.75,468
20131201|2013-09-06 11:30,6,86.75,86.825,86.675,86.825,722
20131201|2013-09-06 12:00,6,86.825,87.225,86.775,87.2,2043
20131201|2013-09-06 12:30,6,87.225,87.25,86.875,86.925,1586
20131201|2013-09-06 13:00,6,86.925,86.925,86.75,86.85,405
20131201|2013-09-06 13:30,6,86.825,86.875,86.725,86.775,105
20131201|2013-09-09 09:00,9,86.85,87.275,86.625,87.225,845
20131201|2013-09-09 09:30,9,87.25,87.45,87.15,87.225,1069
20131201|2013-09-09 10:00,9,87.2,87.275,87.025,87.025,931
20131201|2013-09-09 10:30,9,87,87.35,86.95,87.275,568
20131201|2013-09-09 11:00,9,87.275,87.6,87.275,87.475,731
20131201|2013-09-09 11:30,9,87.475,87.525,87.4,87.45,101
20131201|2013-09-09 12:00,9,87.45,87.675,87.425,87.675,344
20131201|2013-09-09 12:30,9,87.675,87.675,87.575,87.6,1091
20131201|2013-09-09 13:00,9,87.6,87.625,87.525,87.55,384
20131201|2013-09-09 13:30,9,87.55,87.575,87.55,87.55,18
20131201|2013-09-09 14:00,9,87.6,87.625,87.55,87.625,17
20131201|2013-09-09 14:30,9,87.625,87.625,87.6,87.625,9
20131201|2013-09-09 15:00,9,87.625,87.65,87.525,87.6,69
20131201|2013-09-09 15:30,9,87.525,87.55,87.4,87.4,93
20131201|2013-09-09 17:00,10,87.45,87.55,87.375,87.55,18
20131201|2013-09-09 17:30,10,87.6,87.6,87.6,87.6,2
20131201|2013-09-09 19:30,10,87.5,87.575,87.5,87.575,3
20131201|2013-09-09 20:30,10,87.525,87.525,87.45,87.45,15
20131201|2013-09-09 21:00,10,87.575,87.575,87.575,87.575,2
20131201|2013-09-09 21:30,10,87.425,87.425,87.425,87.425,4
20131201|2013-09-10 02:00,10,87.6,87.6,87.6,87.6,3
20131201|2013-09-10 02:30,10,87.575,87.6,87.575,87.6,4
20131201|2013-09-10 03:30,10,87.525,87.525,87.525,87.525,1
20131201|2013-09-10 04:00,10,87.55,87.55,87.525,87.525,3
20131201|2013-09-10 05:00,10,87.525,87.525,87.525,87.525,2
20131201|2013-09-10 05:30,10,87.55,87.6,87.55,87.6,10
20131201|2013-09-10 06:00,10,87.575,87.575,87.575,87.575,1
20131201|2013-09-10 06:30,10,87.6,87.6,87.525,87.6,36
20131201|2013-09-10 07:00,10,87.6,87.7,87.325,87.325,243
20131201|2013-09-10 07:30,10,87.325,87.325,87.25,87.275,362
20131201|2013-09-10 08:00,10,87.275,87.35,87.15,87.2,171
20131201|2013-09-10 08:30,10,87.2,87.325,87.125,87.325,361
20131201|2013-09-10 09:00,10,87.325,87.45,87.225,87.4,1351
20131201|2013-09-10 09:30,10,87.4,87.45,87.15,87.25,1201
20131201|2013-09-10 10:00,10,87.225,87.325,87.125,87.175,1132
20131201|2013-09-10 10:30,10,87.15,87.3,87.05,87.3,384
20131201|2013-09-10 11:00,10,87.275,87.375,87.225,87.375,391
20131201|2013-09-10 11:30,10,87.4,87.65,87.4,87.625,757
20131201|2013-09-10 12:00,10,87.625,87.65,87.525,87.55,327
20131201|2013-09-10 12:30,10,87.55,87.7,87.425,87.625,1104
20131201|2013-09-10 13:00,10,87.625,87.625,87.525,87.55,255
20131201|2013-09-10 13:30,10,87.6,87.6,87.525,87.525,34
20131201|2013-09-10 14:00,10,87.525,87.55,87.425,87.55,112
20131201|2013-09-10 14:30,10,87.55,87.7,87.55,87.7,176
20131201|2013-09-10 15:00,10,87.7,87.775,87.675,87.75,324
20131201|2013-09-10 15:30,10,87.75,87.775,87.675,87.75,187
20131201|2013-09-10 17:00,11,87.875,87.9,87.75,87.75,185
20131201|2013-09-10 17:30,11,87.75,87.8,87.7,87.7,17
20131201|2013-09-10 18:00,11,87.825,87.825,87.825,87.825,1
20131201|2013-09-10 18:30,11,87.775,87.825,87.775,87.825,8
20131201|2013-09-10 19:00,11,87.775,87.775,87.775,87.775,3
20131201|2013-09-10 19:30,11,87.825,87.825,87.825,87.825,5
20131201|2013-09-10 20:00,11,87.8,87.825,87.8,87.825,12
20131201|2013-09-10 20:30,11,87.85,87.85,87.8,87.85,7
20131201|2013-09-10 21:30,11,87.8,87.8,87.8,87.8,3
20131201|2013-09-10 22:00,11,87.775,87.775,87.775,87.775,1
20131201|2013-09-10 22:30,11,87.775,87.775,87.75,87.775,4
20131201|2013-09-10 23:00,11,87.8,87.8,87.75,87.8,16
20131201|2013-09-11 00:30,11,87.75,87.75,87.75,87.75,5
20131201|2013-09-11 01:00,11,87.75,87.75,87.75,87.75,3
20131201|2013-09-11 01:30,11,87.675,87.675,87.675,87.675,2
20131201|2013-09-11 03:00,11,87.725,87.725,87.725,87.725,2
20131201|2013-09-11 04:00,11,87.725,87.725,87.725,87.725,2
20131201|2013-09-11 05:30,11,87.725,87.725,87.725,87.725,1
20131201|2013-09-11 06:00,11,87.75,87.75,87.75,87.75,7
20131201|2013-09-11 06:30,11,87.725,87.775,87.725,87.75,5
20131201|2013-09-11 07:00,11,87.725,87.8,87.675,87.725,62
20131201|2013-09-11 07:30,11,87.8,87.925,87.7,87.725,161
20131201|2013-09-11 08:00,11,87.75,87.875,87.7,87.875,210
20131201|2013-09-11 08:30,11,87.875,87.925,87.675,87.725,274
20131201|2013-09-11 09:00,11,87.725,87.8,87.25,87.275,2259
20131201|2013-09-11 09:30,11,87.3,87.35,87.075,87.25,986
20131201|2013-09-11 10:00,11,87.275,87.425,87.2,87.275,405
20131201|2013-09-11 10:30,11,87.275,87.45,87.25,87.4,448
20131201|2013-09-11 11:00,11,87.425,87.45,87.225,87.325,266
20131201|2013-09-11 11:30,11,87.275,87.475,87.225,87.475,382
20131201|2013-09-11 12:00,11,87.475,87.525,87.425,87.45,373
20131201|2013-09-11 12:30,11,87.45,87.525,87.225,87.3,1018
20131201|2013-09-11 13:00,11,87.275,87.325,86.65,86.825,626
20131201|2013-09-11 13:30,11,86.8,87,86.8,87,23
20131201|2013-09-11 14:00,11,87.05,87.05,86.9,86.9,19
20131201|2013-09-11 14:30,11,86.9,87.225,86.825,87.225,71
20131201|2013-09-11 15:00,11,87.175,87.225,87.175,87.175,24
20131201|2013-09-11 15:30,11,87.2,87.325,87.2,87.325,22
20131201|2013-09-11 17:00,12,87.25,87.425,87.25,87.4,41
20131201|2013-09-11 17:30,12,87.4,87.4,87.35,87.375,15
20131201|2013-09-11 18:00,12,87.375,87.4,87.375,87.4,10
20131201|2013-09-11 18:30,12,87.375,87.4,87.375,87.4,16
20131201|2013-09-11 19:00,12,87.4,87.4,87.4,87.4,37
20131201|2013-09-11 19:30,12,87.4,87.425,87.4,87.425,8
20131201|2013-09-11 20:30,12,87.425,87.425,87.425,87.425,8
20131201|2013-09-11 21:00,12,87.425,87.425,87.425,87.425,8
20131201|2013-09-11 22:00,12,87.45,87.45,87.425,87.425,48
20131201|2013-09-11 22:30,12,87.425,87.425,87.425,87.425,16
20131201|2013-09-11 23:00,12,87.425,87.425,87.425,87.425,1
20131201|2013-09-12 00:30,12,87.425,87.45,87.425,87.45,15
20131201|2013-09-12 01:30,12,87.45,87.45,87.45,87.45,5
20131201|2013-09-12 02:00,12,87.475,87.475,87.45,87.475,21
20131201|2013-09-12 03:00,12,87.475,87.5,87.475,87.5,13
20131201|2013-09-12 03:30,12,87.475,87.5,87.475,87.5,44
20131201|2013-09-12 04:00,12,87.5,87.525,87.5,87.525,8
20131201|2013-09-12 04:30,12,87.5,87.5,87.45,87.5,15
20131201|2013-09-12 05:00,12,87.5,87.525,87.425,87.5,26
20131201|2013-09-12 05:30,12,87.5,87.5,87.5,87.5,5
20131201|2013-09-12 06:00,12,87.5,87.5,87.5,87.5,5
20131201|2013-09-12 06:30,12,87.5,87.525,87.275,87.325,56
20131201|2013-09-12 07:00,12,87.3,87.45,87.275,87.45,16
20131201|2013-09-12 07:30,12,87.4,87.4,87.15,87.15,40
20131201|2013-09-12 08:00,12,87.2,87.25,87.1,87.2,55
20131201|2013-09-12 08:30,12,87.175,87.275,86.85,86.875,216
20131201|2013-09-12 09:00,12,86.875,87.525,86.8,87.425,761
20131201|2013-09-12 09:30,12,87.45,87.7,87.425,87.625,942
20131201|2013-09-12 10:00,12,87.625,87.75,87.575,87.625,475
20131201|2013-09-12 10:30,12,87.625,87.825,87.6,87.65,601
20131201|2013-09-12 11:00,12,87.65,87.825,87.6,87.825,254
20131201|2013-09-12 11:30,12,87.8,87.825,87.7,87.825,339
20131201|2013-09-12 12:00,12,87.825,87.925,87.775,87.825,462
20131201|2013-09-12 12:30,12,87.825,87.85,87.15,87.275,1508
20131201|2013-09-12 13:00,12,87.3,87.425,87.2,87.3,488
20131201|2013-09-12 13:30,12,87.3,87.525,87.3,87.525,190
20131201|2013-09-12 14:00,12,87.4,87.5,87.35,87.45,36
20131201|2013-09-12 14:30,12,87.425,87.6,87.35,87.475,42
20131201|2013-09-12 15:00,12,87.5,87.525,87.4,87.5,38
20131201|2013-09-12 15:30,12,87.5,87.65,87.5,87.525,37
20131201|2013-09-12 17:00,13,87.575,87.675,87.575,87.6,139
20131201|2013-09-12 17:30,13,87.7,87.7,87.7,87.7,1
20131201|2013-09-12 18:00,13,87.7,87.775,87.7,87.775,12
20131201|2013-09-12 19:00,13,87.725,87.775,87.725,87.775,6
20131201|2013-09-12 19:30,13,87.75,87.75,87.75,87.75,2
20131201|2013-09-12 20:00,13,87.725,87.725,87.725,87.725,15
20131201|2013-09-12 20:30,13,87.775,87.775,87.7,87.725,12
20131201|2013-09-12 21:00,13,87.75,87.75,87.725,87.75,16
20131201|2013-09-12 21:30,13,87.75,87.75,87.725,87.725,76
20131201|2013-09-12 22:00,13,87.725,87.725,87.725,87.725,16
20131201|2013-09-12 22:30,13,87.725,87.75,87.725,87.75,10
20131201|2013-09-12 23:00,13,87.725,87.725,87.725,87.725,5
20131201|2013-09-13 00:00,13,87.75,87.8,87.75,87.8,12
20131201|2013-09-13 00:30,13,87.75,87.75,87.75,87.75,12
20131201|2013-09-13 01:30,13,87.75,87.75,87.725,87.725,9
20131201|2013-09-13 02:30,13,87.725,87.725,87.725,87.725,2
20131201|2013-09-13 03:00,13,87.75,87.75,87.725,87.75,5
20131201|2013-09-13 03:30,13,87.75,87.8,87.725,87.8,41
20131201|2013-09-13 04:30,13,87.775,87.8,87.775,87.8,4
20131201|2013-09-13 05:00,13,87.775,87.775,87.775,87.775,16
20131201|2013-09-13 05:30,13,87.725,87.75,87.725,87.725,14
20131201|2013-09-13 06:00,13,87.725,87.775,87.725,87.75,23
20131201|2013-09-13 06:30,13,87.725,87.75,87.65,87.65,24
20131201|2013-09-13 07:00,13,87.675,87.675,87.65,87.675,72
20131201|2013-09-13 07:30,13,87.65,87.75,87.6,87.75,123
20131201|2013-09-13 08:00,13,87.75,87.775,87.7,87.75,413
20131201|2013-09-13 08:30,13,87.7,87.8,87.6,87.725,462
20131201|2013-09-13 09:00,13,87.725,87.875,87.625,87.825,1121
20131201|2013-09-13 09:30,13,87.825,87.975,87.7,87.9,816
20131201|2013-09-13 10:00,13,87.875,87.975,87.6,87.65,738
20131201|2013-09-13 10:30,13,87.65,87.65,87.225,87.275,941
20131201|2013-09-13 11:00,13,87.25,87.25,86.675,86.975,1225
20131201|2013-09-13 11:30,13,87,87,86.625,86.95,855
20131201|2013-09-13 12:00,13,86.975,87.225,86.975,87.225,757
20131201|2013-09-13 12:30,13,87.225,87.4,87.2,87.275,1254
20131201|2013-09-13 13:00,13,87.3,87.4,87.225,87.25,591
20131201|2013-09-13 13:30,13,87.25,87.3,87.225,87.275,88
20131201|2013-09-16 09:00,16,87.75,87.9,87.55,87.8,1829
20131201|2013-09-16 09:30,16,87.825,87.85,87.7,87.825,584
20131201|2013-09-16 10:00,16,87.825,88,87.775,87.8,1450
20131201|2013-09-16 10:30,16,87.8,88.225,87.8,88.15,1112
20131201|2013-09-16 11:00,16,88.15,88.2,87.8,87.875,492
20131201|2013-09-16 11:30,16,87.9,88.125,87.825,88.075,436
20131201|2013-09-16 12:00,16,88.075,88.35,88.075,88.325,1559
20131201|2013-09-16 12:30,16,88.35,88.475,88.225,88.45,1376
20131201|2013-09-16 13:00,16,88.4,88.475,88.4,88.45,796
20131201|2013-09-16 13:30,16,88.45,88.475,88.275,88.275,151
20131201|2013-09-16 14:00,16,88.3,88.3,88.075,88.225,200
20131201|2013-09-16 14:30,16,88.1,88.175,87.95,87.95,80
20131201|2013-09-16 15:00,16,87.95,88.05,87.9,88.025,194
20131201|2013-09-16 15:30,16,88.025,88.025,87.9,87.925,82
20131201|2013-09-16 17:00,17,88.05,88.225,88.05,88.1,28
20131201|2013-09-16 17:30,17,88.025,88.1,88.025,88.05,11
20131201|2013-09-16 18:00,17,88.05,88.05,88.05,88.05,5
20131201|2013-09-16 18:30,17,88.05,88.05,88.05,88.05,7
20131201|2013-09-16 19:00,17,88.05,88.125,88.05,88.125,6
20131201|2013-09-16 19:30,17,88.15,88.15,88.15,88.15,1
20131201|2013-09-16 20:00,17,88.125,88.15,88.05,88.15,3
20131201|2013-09-16 20:30,17,88.15,88.15,88.15,88.15,1
20131201|2013-09-16 21:00,17,88.15,88.175,88.15,88.175,4
20131201|2013-09-16 22:30,17,88.125,88.125,88.125,88.125,1
20131201|2013-09-16 23:00,17,88.125,88.125,88.125,88.125,4
20131201|2013-09-17 00:30,17,88.05,88.15,88.05,88.15,8
20131201|2013-09-17 01:00,17,88.175,88.2,88.125,88.125,3
20131201|2013-09-17 01:30,17,88.1,88.1,88.1,88.1,2
20131201|2013-09-17 03:00,17,88.075,88.075,87.975,87.975,6
20131201|2013-09-17 03:30,17,88,88.025,87.95,87.95,18
20131201|2013-09-17 04:00,17,87.975,87.975,87.925,87.925,3
20131201|2013-09-17 04:30,17,87.925,87.925,87.875,87.9,10
20131201|2013-09-17 05:00,17,87.875,87.925,87.875,87.925,18
20131201|2013-09-17 05:30,17,87.875,87.875,87.875,87.875,1
20131201|2013-09-17 06:00,17,87.875,87.9,87.825,87.825,14
20131201|2013-09-17 06:30,17,87.8,87.85,87.7,87.85,93
20131201|2013-09-17 07:00,17,87.85,88,87.675,87.85,80
20131201|2013-09-17 07:30,17,87.825,87.9,87.575,87.825,101
20131201|2013-09-17 08:00,17,87.8,88.075,87.8,87.975,146
20131201|2013-09-17 08:30,17,88,88.025,87.9,87.975,103
20131201|2013-09-17 09:00,17,88,88.05,87.75,87.95,1289
20131201|2013-09-17 09:30,17,87.95,88.075,87.925,88.05,478
20131201|2013-09-17 10:00,17,88.05,88.175,87.975,88.1,698
20131201|2013-09-17 10:30,17,88.1,88.375,88.075,88.375,690
20131201|2013-09-17 11:00,17,88.375,88.45,88.225,88.4,618
20131201|2013-09-17 11:30,17,88.4,88.45,88.125,88.175,644
20131201|2013-09-17 12:00,17,88.15,88.25,86.925,87.35,2539
20131201|2013-09-17 12:30,17,87.35,87.675,87.3,87.55,1740
20131201|2013-09-17 13:00,17,87.575,87.6,87.375,87.425,907
20131201|2013-09-17 13:30,17,87.45,87.5,87.425,87.5,30
20131201|2013-09-17 14:00,17,87.45,87.5,87.4,87.4,6
20131201|2013-09-17 14:30,17,87.4,87.425,87.275,87.35,39
20131201|2013-09-17 15:00,17,87.35,87.7,87.35,87.7,144
20131201|2013-09-17 15:30,17,87.675,87.675,87.575,87.6,17
20131201|2013-09-17 17:00,18,87.525,87.675,87.525,87.6,21
20131201|2013-09-17 17:30,18,87.7,87.7,87.7,87.7,1
20131201|2013-09-17 18:00,18,87.65,87.65,87.65,87.65,6
20131201|2013-09-17 18:30,18,87.675,87.7,87.675,87.7,4
20131201|2013-09-17 19:00,18,87.675,87.675,87.675,87.675,2
20131201|2013-09-17 19:30,18,87.7,87.7,87.625,87.65,19
20131201|2013-09-17 20:00,18,87.65,87.65,87.65,87.65,3
20131201|2013-09-17 20:30,18,87.625,87.65,87.6,87.65,5
20131201|2013-09-17 21:00,18,87.65,87.65,87.375,87.625,62
20131201|2013-09-17 21:30,18,87.625,87.625,87.625,87.625,1
20131201|2013-09-17 22:00,18,87.575,87.575,87.575,87.575,1
20131201|2013-09-17 23:30,18,87.525,87.525,87.525,87.525,1
20131201|2013-09-18 00:00,18,87.55,87.55,87.55,87.55,4
20131201|2013-09-18 00:30,18,87.475,87.5,87.475,87.5,18
20131201|2013-09-18 01:00,18,87.5,87.5,87.5,87.5,7
20131201|2013-09-18 01:30,18,87.55,87.55,87.425,87.425,11
20131201|2013-09-18 02:00,18,87.4,87.55,87.35,87.55,5
20131201|2013-09-18 03:00,18,87.4,87.425,87.4,87.425,3
20131201|2013-09-18 03:30,18,87.35,87.35,87.2,87.325,38
20131201|2013-09-18 04:00,18,87.2,87.35,87.125,87.15,35
20131201|2013-09-18 04:30,18,87.175,87.175,87.05,87.1,64
20131201|2013-09-18 05:00,18,87.125,87.2,87.125,87.2,21
20131201|2013-09-18 05:30,18,87.15,87.2,87.15,87.175,23
20131201|2013-09-18 06:00,18,87.2,87.375,87.2,87.375,27
20131201|2013-09-18 06:30,18,87.35,87.55,87.325,87.4,40
20131201|2013-09-18 07:00,18,87.35,87.35,87.2,87.2,44
20131201|2013-09-18 07:30,18,87.2,87.7,87.2,87.425,226
20131201|2013-09-18 08:00,18,87.45,87.5,87.35,87.475,181
20131201|2013-09-18 08:30,18,87.45,87.475,86.925,87.15,663
20131201|2013-09-18 09:00,18,87.15,87.35,86.85,87,1885
20131201|2013-09-18 09:30,18,87.025,87.325,86.975,87.3,1145
20131201|2013-09-18 10:00,18,87.325,87.425,87.175,87.275,865
20131201|2013-09-18 10:30,18,87.275,87.275,87.075,87.075,815
20131201|2013-09-18 11:00,18,87.1,87.275,86.95,87.25,1275
20131201|2013-09-18 11:30,18,87.275,87.7,87.25,87.55,1418
20131201|2013-09-18 12:00,18,87.575,87.975,87.575,87.875,1421
20131201|2013-09-18 12:30,18,87.9,88.025,87.85,87.975,1535
20131201|2013-09-18 13:00,18,88,88,87.9,87.975,263
20131201|2013-09-18 13:30,18,87.925,87.975,87.925,87.95,54
20131201|2013-09-18 14:00,18,87.95,88.075,87.95,88.05,89
20131201|2013-09-18 14:30,18,88.05,88.075,87.8,87.9,135
20131201|2013-09-18 15:00,18,87.95,87.95,87.775,87.8,35
20131201|2013-09-18 15:30,18,87.9,87.95,87.85,87.95,47
20131201|2013-09-18 17:00,19,87.775,88.05,87.775,87.95,6
20131201|2013-09-18 17:30,19,87.925,87.925,87.8,87.8,2
20131201|2013-09-18 18:00,19,87.85,87.85,87.85,87.85,1
20131201|2013-09-18 19:00,19,87.775,87.775,87.775,87.775,4
20131201|2013-09-18 19:30,19,87.875,87.875,87.8,87.8,22
20131201|2013-09-18 20:00,19,87.85,87.85,87.85,87.85,2
20131201|2013-09-18 20:30,19,87.8,87.8,87.775,87.775,11
20131201|2013-09-18 21:00,19,87.8,87.8,87.725,87.725,12
20131201|2013-09-18 21:30,19,87.825,87.825,87.8,87.8,2
20131201|2013-09-18 22:30,19,87.875,87.875,87.875,87.875,1
20131201|2013-09-19 01:00,19,87.775,87.9,87.775,87.875,8
20131201|2013-09-19 01:30,19,87.925,87.975,87.925,87.975,3
20131201|2013-09-19 02:00,19,87.95,87.975,87.925,87.925,31
20131201|2013-09-19 02:30,19,87.925,87.975,87.925,87.95,10
20131201|2013-09-19 03:00,19,87.95,88,87.925,87.925,21
20131201|2013-09-19 03:30,19,87.975,87.975,87.925,87.925,5
20131201|2013-09-19 04:00,19,87.95,88,87.95,87.95,42
20131201|2013-09-19 04:30,19,87.95,87.95,87.85,87.85,5
20131201|2013-09-19 05:00,19,87.95,87.95,87.95,87.95,2
20131201|2013-09-19 06:00,19,87.925,87.95,87.875,87.95,15
20131201|2013-09-19 06:30,19,87.9,87.95,87.9,87.925,5
20131201|2013-09-19 07:00,19,87.975,88,87.85,87.85,15
20131201|2013-09-19 07:30,19,87.8,87.8,87.5,87.525,184
20131201|2013-09-19 08:00,19,87.525,87.6,87.2,87.225,329
20131201|2013-09-19 08:30,19,87.2,87.55,87.1,87.55,241
20131201|2013-09-19 09:00,19,87.525,87.575,87.3,87.325,1181
20131201|2013-09-19 09:30,19,87.3,87.5,87.3,87.4,519
20131201|2013-09-19 10:00,19,87.4,87.575,87.275,87.575,1070
20131201|2013-09-19 10:30,19,87.6,87.65,87.425,87.45,447
20131201|2013-09-19 11:00,19,87.45,87.65,87.4,87.425,446
20131201|2013-09-19 11:30,19,87.475,87.475,87.275,87.325,449
20131201|2013-09-19 12:00,19,87.35,87.375,87.225,87.325,601
20131201|2013-09-19 12:30,19,87.3,87.6,87.275,87.4,1523
20131201|2013-09-19 13:00,19,87.4,87.45,87.3,87.3,367
20131201|2013-09-19 13:30,19,87.3,87.35,87.275,87.325,36
20131201|2013-09-19 14:00,19,87.375,87.425,87.3,87.3,25
20131201|2013-09-19 14:30,19,87.3,87.35,87.275,87.35,14
20131201|2013-09-19 15:00,19,87.325,87.375,87.25,87.3,55
20131201|2013-09-19 15:30,19,87.375,87.375,87.325,87.375,21
20131201|2013-09-19 17:00,20,87.3,87.45,87.3,87.35,20
20131201|2013-09-19 17:30,20,87.35,87.35,87.325,87.325,2
20131201|2013-09-19 18:00,20,87.325,87.35,87.275,87.3,9
20131201|2013-09-19 18:30,20,87.3,87.35,87.3,87.325,19
20131201|2013-09-19 19:00,20,87.3,87.325,87.3,87.325,3
20131201|2013-09-19 19:30,20,87.325,87.35,87.3,87.3,6
20131201|2013-09-19 20:00,20,87.3,87.3,87.3,87.3,1
20131201|2013-09-19 21:00,20,87.3,87.325,87.3,87.325,16
20131201|2013-09-19 21:30,20,87.325,87.325,87.325,87.325,1
20131201|2013-09-19 22:00,20,87.3,87.375,87.3,87.375,17
20131201|2013-09-19 22:30,20,87.3,87.325,86.95,86.95,90
20131201|2013-09-19 23:00,20,86.95,87.025,86.5,86.775,284
20131201|2013-09-19 23:30,20,86.7,86.95,86.6,86.7,104
20131201|2013-09-20 00:00,20,86.675,86.675,86.275,86.45,176
20131201|2013-09-20 00:30,20,86.575,86.575,86.4,86.475,169
20131201|2013-09-20 01:00,20,86.5,86.5,85.9,86.125,176
20131201|2013-09-20 01:30,20,86.15,86.15,85.925,85.925,9
20131201|2013-09-20 02:00,20,86.125,86.3,86.125,86.25,150
20131201|2013-09-20 02:30,20,86.25,86.5,86.225,86.5,15
20131201|2013-09-20 03:00,20,86.475,86.575,86.4,86.575,27
20131201|2013-09-20 03:30,20,86.575,86.575,86.425,86.425,8
20131201|2013-09-20 04:00,20,86.425,86.425,86.4,86.4,3
20131201|2013-09-20 04:30,20,86.5,86.75,86.5,86.75,32
20131201|2013-09-20 05:00,20,86.75,86.875,86.6,86.6,35
20131201|2013-09-20 05:30,20,86.55,86.825,86.525,86.575,30
20131201|2013-09-20 06:00,20,86.575,86.85,86.575,86.85,42
20131201|2013-09-20 06:30,20,86.85,86.85,86.575,86.575,49
20131201|2013-09-20 07:00,20,86.675,86.775,86.4,86.475,135
20131201|2013-09-20 07:30,20,86.425,86.475,86.15,86.275,226
20131201|2013-09-20 08:00,20,86.275,86.5,86.25,86.45,186
20131201|2013-09-20 08:30,20,86.5,86.5,86.2,86.325,531
20131201|2013-09-20 09:00,20,86.35,86.4,86.2,86.25,1046
20131201|2013-09-20 09:30,20,86.275,86.275,85.975,86.25,1510
20131201|2013-09-20 10:00,20,86.25,86.35,86.15,86.325,738
20131201|2013-09-20 10:30,20,86.3,86.325,86.15,86.275,525
20131201|2013-09-20 11:00,20,86.3,86.3,86.05,86.2,743
20131201|2013-09-20 11:30,20,86.225,86.3,86.125,86.15,401
20131201|2013-09-20 12:00,20,86.15,86.2,86.05,86.125,878
20131201|2013-09-20 12:30,20,86.125,86.225,86,86.15,1682
20131201|2013-09-20 13:00,20,86.15,86.25,86.075,86.175,842
20131201|2013-09-20 13:30,20,86.175,86.175,86.1,86.1,131
20131201|2013-09-23 09:00,23,86.3,86.6,86.275,86.5,2301
20131201|2013-09-23 09:30,23,86.475,86.5,86.05,86.225,1329
20131201|2013-09-23 10:00,23,86.225,86.45,86,86.375,1113
20131201|2013-09-23 10:30,23,86.375,86.45,86.25,86.3,325
20131201|2013-09-23 11:00,23,86.3,86.45,86.225,86.4,590
20131201|2013-09-23 11:30,23,86.4,86.45,86.35,86.375,344
20131201|2013-09-23 12:00,23,86.375,86.475,86.375,86.475,467
20131201|2013-09-23 12:30,23,86.475,86.55,86.375,86.4,1049
20131201|2013-09-23 13:00,23,86.4,86.425,86.375,86.425,251
20131201|2013-09-23 13:30,23,86.425,86.5,86.425,86.45,60
20131201|2013-09-23 14:00,23,86.5,86.6,86.5,86.55,74
20131201|2013-09-23 14:30,23,86.575,86.6,86.5,86.5,27
20131201|2013-09-23 15:00,23,86.5,86.6,86.5,86.5,37
20131201|2013-09-23 15:30,23,86.475,86.525,86.4,86.525,35
20131201|2013-09-23 17:00,24,86.55,86.6,86.5,86.6,42
20131201|2013-09-23 17:30,24,86.6,86.6,86.525,86.525,8
20131201|2013-09-23 18:00,24,86.575,86.575,86.55,86.55,9
20131201|2013-09-23 18:30,24,86.55,86.55,86.5,86.5,3
20131201|2013-09-23 19:00,24,86.5,86.65,86.5,86.625,41
20131201|2013-09-23 19:30,24,86.65,86.65,86.65,86.65,8
20131201|2013-09-23 20:00,24,86.65,86.65,86.6,86.6,18
20131201|2013-09-23 20:30,24,86.625,86.65,86.625,86.65,11
20131201|2013-09-23 21:00,24,86.65,86.65,86.625,86.625,8
20131201|2013-09-23 21:30,24,86.6,86.6,86.6,86.6,2
20131201|2013-09-24 02:30,24,86.675,86.7,86.675,86.7,3
20131201|2013-09-24 03:00,24,86.7,86.7,86.7,86.7,1
20131201|2013-09-24 03:30,24,86.725,86.725,86.675,86.725,21
20131201|2013-09-24 04:30,24,86.675,86.725,86.675,86.7,13
20131201|2013-09-24 05:00,24,86.725,86.725,86.725,86.725,1
20131201|2013-09-24 05:30,24,86.75,86.9,86.75,86.9,179
20131201|2013-09-24 06:00,24,86.875,86.875,86.85,86.85,10
20131201|2013-09-24 06:30,24,86.85,86.85,86.825,86.825,32
20131201|2013-09-24 07:00,24,86.825,86.975,86.8,86.925,92
20131201|2013-09-24 07:30,24,86.95,87.1,86.925,87.1,153
20131201|2013-09-24 08:00,24,87.05,87.1,86.95,87,192
20131201|2013-09-24 08:30,24,87.05,87.75,87,87.5,1386
20131201|2013-09-24 09:00,24,87.5,88.15,87.425,87.95,3885
20131201|2013-09-24 09:30,24,87.95,87.95,87.75,87.85,1044
20131201|2013-09-24 10:00,24,87.85,88.35,87.825,88.25,2221
20131201|2013-09-24 10:30,24,88.225,88.85,88.225,88.775,3268
20131201|2013-09-24 11:00,24,88.8,88.9,88.625,88.875,1696
20131201|2013-09-24 11:30,24,88.85,88.85,88.475,88.55,1221
20131201|2013-09-24 12:00,24,88.575,88.65,88.5,88.5,651
20131201|2013-09-24 12:30,24,88.5,88.675,87.975,88.075,3111
20131201|2013-09-24 13:00,24,88.05,88.075,87.8,88,964
20131201|2013-09-24 13:30,24,88,88.075,87.975,88.075,103
20131201|2013-09-24 14:00,24,88.075,88.075,87.975,88,37
20131201|2013-09-24 14:30,24,88,88.05,87.95,88.05,35
20131201|2013-09-24 15:00,24,88.025,88.025,87.875,87.9,37
20131201|2013-09-24 15:30,24,87.975,87.975,87.85,87.925,21
20131201|2013-09-24 17:00,25,87.975,88.35,87.9,88.225,105
20131201|2013-09-24 17:30,25,88.2,88.275,88.05,88.2,15
20131201|2013-09-24 18:00,25,88.15,88.15,88.125,88.15,5
20131201|2013-09-24 18:30,25,88.225,88.225,88.175,88.175,2
20131201|2013-09-24 19:00,25,88.275,88.275,88.275,88.275,1
20131201|2013-09-24 19:30,25,88.325,88.325,88.3,88.3,4
20131201|2013-09-24 20:30,25,88.275,88.275,88.25,88.25,2
20131201|2013-09-24 21:30,25,88.225,88.225,88.225,88.225,1
20131201|2013-09-24 22:00,25,88.225,88.225,88.225,88.225,1
20131201|2013-09-24 23:00,25,88.15,88.225,88.15,88.225,8
20131201|2013-09-25 00:00,25,88.275,88.275,88.275,88.275,1
20131201|2013-09-25 00:30,25,88.275,88.275,88.275,88.275,1
20131201|2013-09-25 01:00,25,88.225,88.225,88.225,88.225,2
20131201|2013-09-25 01:30,25,88.175,88.175,88.175,88.175,2
20131201|2013-09-25 02:00,25,88.175,88.175,88.15,88.175,5
20131201|2013-09-25 02:30,25,88.15,88.15,88.15,88.15,4
20131201|2013-09-25 03:30,25,88.175,88.275,88.175,88.275,12
20131201|2013-09-25 04:00,25,88.25,88.25,88.25,88.25,11
20131201|2013-09-25 04:30,25,88.275,88.275,88.275,88.275,6
20131201|2013-09-25 05:00,25,88.25,88.25,88.175,88.175,12
20131201|2013-09-25 05:30,25,88.175,88.175,88.15,88.15,4
20131201|2013-09-25 06:00,25,88.175,88.375,88.1,88.375,38
20131201|2013-09-25 06:30,25,88.375,88.4,88.3,88.3,14
20131201|2013-09-25 07:00,25,88.275,88.35,88.275,88.35,60
20131201|2013-09-25 07:30,25,88.325,88.575,88.325,88.575,351
20131201|2013-09-25 08:00,25,88.575,89,88.55,88.825,741
20131201|2013-09-25 08:30,25,88.825,88.95,88.525,88.65,808
20131201|2013-09-25 09:00,25,88.675,88.975,88.475,88.5,2624
20131201|2013-09-25 09:30,25,88.525,88.775,88.25,88.725,2047
20131201|2013-09-25 10:00,25,88.7,88.775,88.35,88.475,1080
20131201|2013-09-25 10:30,25,88.45,88.525,88.3,88.325,839
20131201|2013-09-25 11:00,25,88.3,88.375,88.2,88.225,805
20131201|2013-09-25 11:30,25,88.25,88.4,88.25,88.4,634
20131201|2013-09-25 12:00,25,88.425,88.525,88.35,88.525,536
20131201|2013-09-25 12:30,25,88.525,88.625,88.325,88.55,1354
20131201|2013-09-25 13:00,25,88.55,88.65,88.5,88.6,632
20131201|2013-09-25 13:30,25,88.6,88.6,88.475,88.475,70
20131201|2013-09-25 14:00,25,88.55,88.55,88.325,88.325,30
20131201|2013-09-25 14:30,25,88.35,88.45,88.125,88.3,196
20131201|2013-09-25 15:00,25,88.3,88.5,88.3,88.4,98
20131201|2013-09-25 15:30,25,88.4,88.4,88.35,88.4,21
20131201|2013-09-25 17:00,26,88.45,88.45,88.45,88.45,10
20131201|2013-09-25 17:30,26,88.45,88.45,88.425,88.45,23
20131201|2013-09-25 18:00,26,88.425,88.425,88.3,88.3,28
20131201|2013-09-25 18:30,26,88.25,88.35,88.225,88.3,14
20131201|2013-09-25 19:00,26,88.3,88.4,88.3,88.4,13
20131201|2013-09-25 19:30,26,88.4,88.5,88.4,88.4,18
20131201|2013-09-25 20:00,26,88.325,88.425,88.325,88.425,33
20131201|2013-09-25 20:30,26,88.425,88.45,88.325,88.45,11
20131201|2013-09-25 21:00,26,88.375,88.375,88.25,88.25,7
20131201|2013-09-25 22:00,26,88.3,88.4,88.3,88.4,6
20131201|2013-09-25 22:30,26,88.35,88.35,88.35,88.35,2
20131201|2013-09-25 23:00,26,88.375,88.375,88.375,88.375,1
20131201|2013-09-25 23:30,26,88.3,88.3,88.3,88.3,3
20131201|2013-09-26 00:30,26,88.4,88.4,88.375,88.4,4
20131201|2013-09-26 02:00,26,88.325,88.325,88.325,88.325,1
20131201|2013-09-26 02:30,26,88.325,88.325,88.325,88.325,1
20131201|2013-09-26 04:00,26,88.375,88.375,88.375,88.375,2
20131201|2013-09-26 05:00,26,88.375,88.375,88.3,88.325,11
20131201|2013-09-26 05:30,26,88.25,88.275,88.25,88.275,5
20131201|2013-09-26 06:00,26,88.35,88.375,88.275,88.275,9
20131201|2013-09-26 06:30,26,88.275,88.325,88.25,88.3,11
20131201|2013-09-26 07:00,26,88.325,88.45,88.25,88.3,63
20131201|2013-09-26 07:30,26,88.325,88.35,87.8,87.9,354
20131201|2013-09-26 08:00,26,87.9,88.025,87.8,87.975,420
20131201|2013-09-26 08:30,26,87.975,88.025,87.425,87.55,1517
20131201|2013-09-26 09:00,26,87.55,87.55,87.1,87.55,3180
20131201|2013-09-26 09:30,26,87.55,87.675,87.35,87.675,1233
20131201|2013-09-26 10:00,26,87.675,87.85,87.625,87.675,1234
20131201|2013-09-26 10:30,26,87.65,87.825,87.575,87.7,484
20131201|2013-09-26 11:00,26,87.725,87.775,87.55,87.575,510
20131201|2013-09-26 11:30,26,87.575,87.875,87.5,87.725,588
20131201|2013-09-26 12:00,26,87.7,87.725,87.6,87.725,207
20131201|2013-09-26 12:30,26,87.725,88.025,87.7,87.775,1635
20131201|2013-09-26 13:00,26,87.775,87.85,87.65,87.65,684
20131201|2013-09-26 13:30,26,87.65,87.825,87.65,87.825,65
20131201|2013-09-26 14:00,26,87.775,87.775,87.775,87.775,2
20131201|2013-09-26 14:30,26,87.75,87.75,87.75,87.75,7
20131201|2013-09-26 15:00,26,87.75,87.925,87.65,87.9,143
20131201|2013-09-26 15:30,26,87.95,88.075,87.95,88.075,43
20131201|2013-09-26 17:00,27,88.05,88.175,88.05,88.15,36
20131201|2013-09-26 17:30,27,88.15,88.225,88.15,88.225,16
20131201|2013-09-26 18:00,27,88.2,88.25,88.2,88.25,29
20131201|2013-09-26 18:30,27,88.225,88.225,88.225,88.225,1
20131201|2013-09-26 19:00,27,88.25,88.25,88.125,88.225,12
20131201|2013-09-26 19:30,27,88.25,88.275,88.25,88.25,30
20131201|2013-09-26 20:00,27,88.25,88.275,88.15,88.15,22
20131201|2013-09-26 21:00,27,88.175,88.175,88.175,88.175,1
20131201|2013-09-26 21:30,27,88.25,88.25,88.175,88.2,12
20131201|2013-09-26 22:00,27,88.2,88.2,88.2,88.2,17
20131201|2013-09-26 23:00,27,88.175,88.175,88.175,88.175,6
20131201|2013-09-26 23:30,27,88.175,88.175,88.175,88.175,8
20131201|2013-09-27 00:30,27,88.15,88.175,88.15,88.175,2
20131201|2013-09-27 01:30,27,88.175,88.175,88.175,88.175,3
20131201|2013-09-27 03:00,27,88.175,88.175,88.125,88.15,3
20131201|2013-09-27 03:30,27,88.15,88.15,88.15,88.15,1
20131201|2013-09-27 04:00,27,88.15,88.15,88.15,88.15,1
20131201|2013-09-27 04:30,27,88.15,88.15,88.15,88.15,1
20131201|2013-09-27 05:00,27,88.1,88.1,88.05,88.05,29
20131201|2013-09-27 05:30,27,88.025,88.025,87.975,87.975,15
20131201|2013-09-27 06:00,27,88.025,88.05,87.8,87.825,82
20131201|2013-09-27 06:30,27,87.925,87.975,87.875,87.95,18
20131201|2013-09-27 07:00,27,87.95,88,87.875,87.925,52
20131201|2013-09-27 07:30,27,87.825,87.85,87.625,87.825,284
20131201|2013-09-27 08:00,27,87.825,88,87.75,87.975,46
20131201|2013-09-27 08:30,27,87.975,88.3,87.95,88.3,277
20131201|2013-09-27 09:00,27,88.325,88.35,87.875,88,1803
20131201|2013-09-27 09:30,27,88,88.2,87.925,88,1032
20131201|2013-09-27 10:00,27,88.025,88.1,88,88.1,418
20131201|2013-09-27 10:30,27,88.1,88.475,88.075,88.3,1707
20131201|2013-09-27 11:00,27,88.275,88.35,88.125,88.275,747
20131201|2013-09-27 11:30,27,88.275,88.325,88.025,88.15,696
20131201|2013-09-27 12:00,27,88.15,88.25,88.1,88.225,687
20131201|2013-09-27 12:30,27,88.225,88.3,88.075,88.15,1875
20131201|2013-09-27 13:00,27,88.15,88.275,88.15,88.2,519
20131201|2013-09-27 13:30,27,88.225,88.275,88.125,88.2,161
20131201|2013-09-30 09:00,30,86.575,86.85,86.275,86.65,5978
20131201|2013-09-30 09:30,30,86.65,86.75,86.55,86.65,1171
20131201|2013-09-30 10:00,30,86.625,86.9,86.575,86.85,776
20131201|2013-09-30 10:30,30,86.875,86.975,86.725,86.825,767
20131201|2013-09-30 11:00,30,86.825,87,86.75,86.925,474
20131201|2013-09-30 11:30,30,86.925,86.975,86.825,86.9,461
20131201|2013-09-30 12:00,30,86.9,86.9,86.775,86.8,567
20131201|2013-09-30 12:30,30,86.8,86.875,86.575,86.625,2044
20131201|2013-09-30 13:00,30,86.625,86.7,86.575,86.65,1252
20131201|2013-09-30 13:30,30,86.65,86.65,86.625,86.65,42
20131201|2013-09-30 14:00,30,86.625,86.65,86.625,86.625,6
20131201|2013-09-30 14:30,30,86.625,86.65,86.525,86.525,118
20131201|2013-09-30 15:00,30,86.5,86.5,86.475,86.475,26
20131201|2013-09-30 15:30,30,86.475,86.525,86.475,86.525,61
20131201|2013-09-30 17:00,1,86.525,86.775,86.45,86.45,75
20131201|2013-09-30 17:30,1,86.5,86.5,86.45,86.5,8
20131201|2013-09-30 18:00,1,86.475,86.475,86.225,86.225,48
20131201|2013-09-30 18:30,1,86.25,86.25,86.15,86.15,28
20131201|2013-09-30 19:00,1,86.15,86.25,86.125,86.25,86
20131201|2013-09-30 19:30,1,86.25,86.25,86.2,86.2,57
20131201|2013-09-30 20:00,1,86.25,86.25,86.2,86.2,64
20131201|2013-09-30 20:30,1,86.2,86.25,86.2,86.25,15
20131201|2013-09-30 21:00,1,86.25,86.275,86.25,86.275,7
20131201|2013-09-30 21:30,1,86.225,86.225,86.225,86.225,11
20131201|2013-09-30 22:00,1,86.25,86.275,86.225,86.225,23
20131201|2013-09-30 22:30,1,86.225,86.225,86.225,86.225,3
20131201|2013-09-30 23:00,1,86.225,86.225,86.175,86.175,69
20131201|2013-09-30 23:30,1,86.2,86.2,86.2,86.2,2
20131201|2013-10-01 00:30,1,86.25,86.25,86.25,86.25,2
20131201|2013-10-01 01:00,1,86.25,86.25,86.25,86.25,2
20131201|2013-10-01 01:30,1,86.3,86.4,86.3,86.4,20
20131201|2013-10-01 02:00,1,86.4,86.4,86.4,86.4,3
20131201|2013-10-01 02:30,1,86.4,86.4,86.375,86.4,7
20131201|2013-10-01 03:00,1,86.4,86.4,86.35,86.35,12
20131201|2013-10-01 03:30,1,86.325,86.35,86.275,86.275,12
20131201|2013-10-01 04:00,1,86.3,86.3,86.275,86.275,19
20131201|2013-10-01 04:30,1,86.275,86.275,86.225,86.225,16
20131201|2013-10-01 05:00,1,86.225,86.225,86.225,86.225,1
20131201|2013-10-01 05:30,1,86.275,86.275,86.275,86.275,1
20131201|2013-10-01 06:00,1,86.25,86.25,86.225,86.225,15
20131201|2013-10-01 06:30,1,86.25,86.4,86.225,86.4,64
20131201|2013-10-01 07:00,1,86.4,86.425,86.375,86.4,125
20131201|2013-10-01 07:30,1,86.4,86.825,86.375,86.775,266
20131201|2013-10-01 08:00,1,86.775,86.775,86.575,86.6,165
20131201|2013-10-01 08:30,1,86.575,86.75,86.55,86.725,402
20131201|2013-10-01 09:00,1,86.75,86.85,86.575,86.625,1718
20131201|2013-10-01 09:30,1,86.625,86.65,85.5,86.125,5616
20131201|2013-10-01 10:00,1,86.125,86.2,85.925,85.925,1804
20131201|2013-10-01 10:30,1,85.95,86.075,85.9,86.05,1094
20131201|2013-10-01 11:00,1,86.025,86.175,85.975,86.05,1082
20131201|2013-10-01 11:30,1,86.025,86.125,85.95,86.125,815
20131201|2013-10-01 12:00,1,86.075,86.15,85.925,86.025,944
20131201|2013-10-01 12:30,1,86.05,86.1,85.85,85.9,1846
20131201|2013-10-01 13:00,1,85.875,86.025,85.875,86,459
20131201|2013-10-01 13:30,1,86.05,86.075,85.925,86,166
20131201|2013-10-01 14:00,1,85.975,85.975,85.925,85.95,19
20131201|2013-10-01 14:30,1,86,86,85.925,85.975,14
20131201|2013-10-01 15:00,1,85.975,86.025,85.975,86.025,15
20131201|2013-10-01 15:30,1,86.025,86.15,86.025,86.15,159
20131201|2013-10-01 17:00,2,85.95,86.025,85.95,86,45
20131201|2013-10-01 17:30,2,86.075,86.075,86,86,12
20131201|2013-10-01 18:00,2,86.025,86.025,86.025,86.025,1
20131201|2013-10-01 18:30,2,86.05,86.075,85.95,85.975,52
20131201|2013-10-01 19:00,2,86,86.05,85.975,86,12
20131201|2013-10-01 19:30,2,86.075,86.125,86.025,86.025,9
20131201|2013-10-01 20:00,2,86.05,86.125,86.05,86.075,6
20131201|2013-10-01 20:30,2,86.075,86.1,86.075,86.075,24
20131201|2013-10-01 21:00,2,86.1,86.1,86.075,86.075,9
20131201|2013-10-01 21:30,2,86.075,86.075,86.05,86.05,8
20131201|2013-10-01 22:00,2,86.05,86.05,86.05,86.05,1
20131201|2013-10-01 22:30,2,86.1,86.1,86.1,86.1,8
20131201|2013-10-01 23:30,2,86.1,86.1,86.075,86.075,6
20131201|2013-10-02 00:30,2,86.05,86.05,86,86.05,35
20131201|2013-10-02 01:00,2,86.025,86.025,86.025,86.025,7
20131201|2013-10-02 01:30,2,86.05,86.075,86.025,86.05,14
20131201|2013-10-02 02:00,2,86.025,86.025,86.025,86.025,2
20131201|2013-10-02 02:30,2,86.025,86.05,86,86.05,8
20131201|2013-10-02 03:00,2,86.025,86.025,86.025,86.025,4
20131201|2013-10-02 03:30,2,86.025,86.025,86,86,10
20131201|2013-10-02 04:00,2,86.025,86.025,86.025,86.025,2
20131201|2013-10-02 04:30,2,86,86.025,86,86,54
20131201|2013-10-02 05:00,2,86,86,86,86,23
20131201|2013-10-02 05:30,2,86,86,85.95,85.975,63
20131201|2013-10-02 06:00,2,86,86.05,86,86.05,10
20131201|2013-10-02 06:30,2,86.075,86.125,86.075,86.125,20
20131201|2013-10-02 07:00,2,86.125,86.125,86.1,86.125,22
20131201|2013-10-02 07:30,2,86.125,86.5,86.1,86.45,455
20131201|2013-10-02 08:00,2,86.475,86.6,86.35,86.4,212
20131201|2013-10-02 08:30,2,86.4,86.475,86.275,86.425,459
20131201|2013-10-02 09:00,2,86.425,86.6,86.3,86.475,1700
20131201|2013-10-02 09:30,2,86.45,86.575,86.425,86.575,526
20131201|2013-10-02 10:00,2,86.575,86.625,86.5,86.525,724
20131201|2013-10-02 10:30,2,86.5,86.6,86.5,86.525,368
20131201|2013-10-02 11:00,2,86.55,86.55,86.325,86.35,664
20131201|2013-10-02 11:30,2,86.375,86.5,86.3,86.475,385
20131201|2013-10-02 12:00,2,86.5,86.5,86.225,86.25,492
20131201|2013-10-02 12:30,2,86.25,86.375,86.1,86.175,1862
20131201|2013-10-02 13:00,2,86.175,86.6,86.175,86.525,646
20131201|2013-10-02 13:30,2,86.5,86.625,86.475,86.475,132
20131201|2013-10-02 14:00,2,86.5,86.525,86.375,86.375,127
20131201|2013-10-02 14:30,2,86.35,86.375,86.325,86.325,29
20131201|2013-10-02 15:00,2,86.35,86.4,86.325,86.35,24
20131201|2013-10-02 15:30,2,86.4,86.475,86.275,86.3,101
20131201|2013-10-02 17:00,3,86.3,86.425,86.25,86.35,61
20131201|2013-10-02 17:30,3,86.325,86.325,86.25,86.25,10
20131201|2013-10-02 18:00,3,86.25,86.325,86.25,86.25,24
20131201|2013-10-02 18:30,3,86.25,86.325,86.25,86.25,43
20131201|2013-10-02 19:00,3,86.275,86.275,86.2,86.25,111
20131201|2013-10-02 19:30,3,86.25,86.25,86.225,86.25,27
20131201|2013-10-02 20:00,3,86.275,86.3,86.15,86.25,55
20131201|2013-10-02 20:30,3,86.225,86.225,86.225,86.225,1
20131201|2013-10-02 21:00,3,86.3,86.3,86.3,86.3,1
20131201|2013-10-02 22:30,3,86.325,86.325,86.325,86.325,1
20131201|2013-10-02 23:00,3,86.25,86.25,86.225,86.225,3
20131201|2013-10-03 00:00,3,86.25,86.25,86.25,86.25,3
20131201|2013-10-03 02:00,3,86.225,86.25,86.225,86.25,2
20131201|2013-10-03 02:30,3,86.25,86.25,86.225,86.225,2
20131201|2013-10-03 03:00,3,86.25,86.275,86.225,86.25,9
20131201|2013-10-03 03:30,3,86.275,86.275,86.275,86.275,1
20131201|2013-10-03 04:00,3,86.275,86.425,86.275,86.4,5
20131201|2013-10-03 04:30,3,86.425,86.425,86.4,86.4,2
20131201|2013-10-03 05:00,3,86.4,86.4,86.4,86.4,1
20131201|2013-10-03 06:00,3,86.425,86.45,86.425,86.425,5
20131201|2013-10-03 06:30,3,86.475,86.5,86.475,86.475,15
20131201|2013-10-03 07:00,3,86.475,86.55,86.45,86.525,50
20131201|2013-10-03 07:30,3,86.5,86.85,86.5,86.725,322
20131201|2013-10-03 08:00,3,86.675,86.8,86.675,86.725,114
20131201|2013-10-03 08:30,3,86.7,86.875,86.65,86.875,488
20131201|2013-10-03 09:00,3,86.825,86.95,86.7,86.925,1313
20131201|2013-10-03 09:30,3,86.925,87.075,86.75,86.85,2006
20131201|2013-10-03 10:00,3,86.85,86.925,86.725,86.9,743
20131201|2013-10-03 10:30,3,86.925,86.925,86.775,86.8,420
20131201|2013-10-03 11:00,3,86.8,86.875,86.75,86.825,734
20131201|2013-10-03 11:30,3,86.825,86.85,86.65,86.7,821
20131201|2013-10-03 12:00,3,86.7,86.825,86.675,86.7,559
20131201|2013-10-03 12:30,3,86.725,86.85,86.675,86.85,1435
20131201|2013-10-03 13:00,3,86.825,86.875,86.75,86.775,474
20131201|2013-10-03 13:30,3,86.775,86.85,86.725,86.825,175
20131201|2013-10-03 14:00,3,86.85,86.9,86.825,86.9,12
20131201|2013-10-03 14:30,3,86.85,86.9,86.825,86.9,5
20131201|2013-10-03 15:00,3,86.85,86.875,86.85,86.85,14
20131201|2013-10-03 15:30,3,86.85,86.95,86.85,86.925,72
20131201|2013-10-03 17:00,4,86.9,86.95,86.875,86.95,14
20131201|2013-10-03 17:30,4,86.925,86.975,86.9,86.975,6
20131201|2013-10-03 18:00,4,86.95,86.975,86.95,86.975,2
20131201|2013-10-03 18:30,4,86.975,87.1,86.975,87.1,119
20131201|2013-10-03 19:00,4,87.1,87.1,87,87,19
20131201|2013-10-03 19:30,4,87,87.075,86.975,87.05,16
20131201|2013-10-03 20:00,4,87.05,87.05,86.925,86.925,3
20131201|2013-10-03 20:30,4,86.925,87,86.85,86.85,16
20131201|2013-10-03 21:00,4,87,87,86.85,86.85,7
20131201|2013-10-03 21:30,4,86.95,86.95,86.85,86.875,12
20131201|2013-10-03 22:00,4,86.95,86.975,86.95,86.975,3
20131201|2013-10-03 22:30,4,86.975,86.975,86.975,86.975,1
20131201|2013-10-03 23:00,4,86.975,86.975,86.975,86.975,2
20131201|2013-10-03 23:30,4,86.925,86.925,86.925,86.925,1
20131201|2013-10-04 02:00,4,86.925,86.925,86.925,86.925,2
20131201|2013-10-04 02:30,4,86.9,86.9,86.9,86.9,1
20131201|2013-10-04 03:00,4,86.95,86.95,86.95,86.95,1
20131201|2013-10-04 03:30,4,86.95,86.975,86.95,86.975,2
20131201|2013-10-04 04:00,4,86.975,86.975,86.975,86.975,1
20131201|2013-10-04 04:30,4,86.975,86.975,86.975,86.975,1
20131201|2013-10-04 05:00,4,86.975,86.975,86.975,86.975,11
20131201|2013-10-04 05:30,4,86.95,86.95,86.95,86.95,1
20131201|2013-10-04 06:00,4,86.95,86.975,86.95,86.975,8
20131201|2013-10-04 06:30,4,86.975,86.975,86.875,86.875,19
20131201|2013-10-04 07:00,4,86.85,86.85,86.85,86.85,8
20131201|2013-10-04 07:30,4,86.85,86.9,86.85,86.9,51
20131201|2013-10-04 08:00,4,86.85,86.9,86.8,86.875,86
20131201|2013-10-04 08:30,4,86.85,86.925,86.85,86.925,167
20131201|2013-10-04 09:00,4,86.95,87.175,86.925,87.025,1369
20131201|2013-10-04 09:30,4,87.05,87.05,86.6,86.725,1994
20131201|2013-10-04 10:00,4,86.75,86.925,86.65,86.875,507
20131201|2013-10-04 10:30,4,86.85,86.875,86.825,86.875,121
20131201|2013-10-04 11:00,4,86.875,87.725,86.875,87.55,3576
20131201|2013-10-04 11:30,4,87.55,87.675,87.325,87.525,1235
20131201|2013-10-04 12:00,4,87.55,87.575,87.375,87.45,425
20131201|2013-10-04 12:30,4,87.45,87.725,87.4,87.6,1310
20131201|2013-10-04 13:00,4,87.6,87.8,87.6,87.75,552
20131201|2013-10-04 13:30,4,87.725,87.875,87.725,87.875,133
20131201|2013-10-07 09:00,7,87.675,88.25,87.325,88.075,3803
20131201|2013-10-07 09:30,7,88.1,88.125,87.625,87.7,1498
20131201|2013-10-07 10:00,7,87.7,87.95,87.7,87.8,776
20131201|2013-10-07 10:30,7,87.8,87.975,87.775,87.9,307
20131201|2013-10-07 11:00,7,87.9,87.925,87.75,87.825,442
20131201|2013-10-07 11:30,7,87.825,87.925,87.775,87.9,256
20131201|2013-10-07 12:00,7,87.925,87.975,87.85,87.9,382
20131201|2013-10-07 12:30,7,87.875,88.075,87.75,87.775,1773
20131201|2013-10-07 13:00,7,87.75,87.925,87.75,87.9,464
20131201|2013-10-07 13:30,7,87.9,87.925,87.85,87.9,36
20131201|2013-10-07 14:00,7,87.85,87.85,87.85,87.85,3
20131201|2013-10-07 14:30,7,87.875,87.875,87.85,87.85,19
20131201|2013-10-07 15:00,7,87.875,87.875,87.875,87.875,17
20131201|2013-10-07 15:30,7,87.9,87.95,87.875,87.9,20
20131201|2013-10-07 17:00,8,87.875,87.95,87.875,87.95,12
20131201|2013-10-07 17:30,8,87.925,87.925,87.925,87.925,3
20131201|2013-10-07 18:00,8,87.925,87.925,87.925,87.925,2
20131201|2013-10-07 18:30,8,87.875,87.925,87.875,87.925,3
20131201|2013-10-07 19:00,8,87.925,87.95,87.925,87.95,2
20131201|2013-10-07 19:30,8,87.925,87.925,87.875,87.9,5
20131201|2013-10-07 20:00,8,87.9,87.95,87.9,87.95,3
20131201|2013-10-07 21:00,8,87.9,87.9,87.9,87.9,3
20131201|2013-10-07 21:30,8,87.9,87.9,87.9,87.9,5
20131201|2013-10-07 22:00,8,87.9,87.9,87.85,87.9,8
20131201|2013-10-07 22:30,8,87.9,87.95,87.9,87.95,8
20131201|2013-10-07 23:00,8,87.925,87.925,87.925,87.925,2
20131201|2013-10-08 02:00,8,88,88,87.95,88,6
20131201|2013-10-08 03:00,8,88,88.075,88,88.075,31
20131201|2013-10-08 03:30,8,88.05,88.125,88.05,88.075,9
20131201|2013-10-08 04:00,8,88.075,88.1,88.025,88.1,7
20131201|2013-10-08 04:30,8,88.1,88.1,88.1,88.1,2
20131201|2013-10-08 05:00,8,88.1,88.125,88.075,88.075,5
20131201|2013-10-08 05:30,8,88.075,88.125,88.025,88.1,8
20131201|2013-10-08 06:00,8,88.15,88.15,88.1,88.1,16
20131201|2013-10-08 06:30,8,88.125,88.175,88.125,88.175,40
20131201|2013-10-08 07:00,8,88.175,88.175,88.15,88.15,31
20131201|2013-10-08 07:30,8,88.175,88.175,88.15,88.175,25
20131201|2013-10-08 08:00,8,88.2,88.225,88.1,88.125,84
20131201|2013-10-08 08:30,8,88.15,88.225,88.05,88.1,157
20131201|2013-10-08 09:00,8,88.075,88.15,87.9,87.9,1427
20131201|2013-10-08 09:30,8,87.925,87.95,87.6,87.8,1183
20131201|2013-10-08 10:00,8,87.775,87.95,87.75,87.925,653
20131201|2013-10-08 10:30,8,87.925,87.95,87.9,87.925,307
20131201|2013-10-08 11:00,8,87.925,87.975,87.825,87.875,696
20131201|2013-10-08 11:30,8,87.9,87.975,87.85,87.925,627
20131201|2013-10-08 12:00,8,87.925,88.25,87.925,88.25,1508
20131201|2013-10-08 12:30,8,88.25,88.3,88.1,88.175,1394
20131201|2013-10-08 13:00,8,88.2,88.25,88.175,88.2,685
20131201|2013-10-08 13:30,8,88.225,88.3,88.025,88.025,285
20131201|2013-10-08 14:00,8,88.1,88.225,88.05,88.125,19
20131201|2013-10-08 14:30,8,88.125,88.125,88.1,88.125,5
20131201|2013-10-08 15:00,8,88.15,88.15,88.125,88.15,5
20131201|2013-10-08 15:30,8,88.175,88.25,88.075,88.15,71
20131201|2013-10-08 17:00,9,88.2,88.25,88.1,88.1,27
20131201|2013-10-08 17:30,9,88.075,88.075,87.875,87.9,79
20131201|2013-10-08 18:00,9,87.875,87.9,87.775,87.775,112
20131201|2013-10-08 18:30,9,87.8,87.875,87.725,87.875,94
20131201|2013-10-08 19:00,9,87.85,87.95,87.7,87.95,69
20131201|2013-10-08 19:30,9,87.775,87.775,87.75,87.775,11
20131201|2013-10-08 20:00,9,87.9,87.95,87.875,87.875,41
20131201|2013-10-08 20:30,9,87.875,87.925,87.875,87.9,10
20131201|2013-10-08 21:00,9,87.9,87.9,87.875,87.9,26
20131201|2013-10-08 21:30,9,87.95,88.225,87.95,88.15,153
20131201|2013-10-08 22:00,9,88.2,88.25,88.1,88.25,12
20131201|2013-10-08 23:00,9,88.3,88.3,88.2,88.2,16
20131201|2013-10-08 23:30,9,88.15,88.15,88.125,88.15,15
20131201|2013-10-09 00:00,9,88.25,88.3,88.25,88.3,4
20131201|2013-10-09 01:00,9,88.25,88.25,88.25,88.25,1
20131201|2013-10-09 01:30,9,88.3,88.3,88.3,88.3,3
20131201|2013-10-09 02:30,9,88.25,88.25,88.25,88.25,5
20131201|2013-10-09 03:00,9,88.2,88.25,88.2,88.25,9
20131201|2013-10-09 03:30,9,88.2,88.2,88.2,88.2,1
20131201|2013-10-09 04:00,9,88.25,88.25,88.25,88.25,3
20131201|2013-10-09 04:30,9,88.225,88.25,88.225,88.25,11
20131201|2013-10-09 05:00,9,88.225,88.225,88.2,88.2,3
20131201|2013-10-09 05:30,9,88.2,88.3,88.175,88.275,36
20131201|2013-10-09 06:00,9,88.275,88.4,88.275,88.375,102
20131201|2013-10-09 06:30,9,88.35,88.375,88.15,88.2,204
20131201|2013-10-09 07:00,9,88.2,88.2,87.95,87.95,143
20131201|2013-10-09 07:30,9,87.95,88.05,87.9,88,191
20131201|2013-10-09 08:00,9,87.975,88.25,87.925,88.2,338
20131201|2013-10-09 08:30,9,88.2,88.25,88.025,88.175,410
20131201|2013-10-09 09:00,9,88.15,88.475,88.125,88.275,2090
20131201|2013-10-09 09:30,9,88.3,88.3,87.925,88.15,2130
20131201|2013-10-09 10:00,9,88.125,88.2,87.925,88,911
20131201|2013-10-09 10:30,9,88.025,88.05,87.55,87.75,1650
20131201|2013-10-09 11:00,9,87.725,87.75,87.45,87.475,1155
20131201|2013-10-09 11:30,9,87.475,87.5,86.5,86.875,4244
20131201|2013-10-09 12:00,9,86.875,87.075,86.8,86.825,1115
20131201|2013-10-09 12:30,9,86.825,87.15,86.575,86.6,2661
20131201|2013-10-09 13:00,9,86.575,86.65,86.375,86.375,1999
20131201|2013-10-09 13:30,9,86.375,86.5,86.375,86.45,200
20131201|2013-10-09 14:00,9,86.4,86.525,86.4,86.525,50
20131201|2013-10-09 14:30,9,86.525,86.65,86.525,86.625,217
20131201|2013-10-09 15:00,9,86.6,86.65,86.475,86.525,206
20131201|2013-10-09 15:30,9,86.5,86.6,86.45,86.575,49
20131201|2013-10-09 17:00,10,86.45,86.525,86.375,86.425,200
20131201|2013-10-09 17:30,10,86.45,86.5,86.425,86.475,21
20131201|2013-10-09 18:00,10,86.5,86.525,86.35,86.35,127
20131201|2013-10-09 18:30,10,86.375,86.425,86.35,86.375,31
20131201|2013-10-09 19:00,10,86.45,86.45,86.45,86.45,1
20131201|2013-10-09 19:30,10,86.45,86.45,86.4,86.45,11
20131201|2013-10-09 20:00,10,86.425,86.425,86.425,86.425,7
20131201|2013-10-09 20:30,10,86.475,86.475,86.475,86.475,2
20131201|2013-10-09 21:00,10,86.475,86.475,86.475,86.475,1
20131201|2013-10-09 22:00,10,86.425,86.425,86.425,86.425,1
20131201|2013-10-09 22:30,10,86.425,86.425,86.425,86.425,5
20131201|2013-10-09 23:00,10,86.425,86.45,86.425,86.45,7
20131201|2013-10-09 23:30,10,86.425,86.425,86.425,86.425,1
20131201|2013-10-10 00:00,10,86.425,86.45,86.4,86.45,5
20131201|2013-10-10 00:30,10,86.45,86.525,86.4,86.5,27
20131201|2013-10-10 01:00,10,86.425,86.425,86.425,86.425,4
20131201|2013-10-10 01:30,10,86.4,86.4,86.375,86.375,6
20131201|2013-10-10 02:00,10,86.4,86.45,86.375,86.45,8
20131201|2013-10-10 02:30,10,86.425,86.425,86.425,86.425,1
20131201|2013-10-10 03:00,10,86.425,86.425,86.425,86.425,4
20131201|2013-10-10 03:30,10,86.425,86.425,86.4,86.425,7
20131201|2013-10-10 04:00,10,86.375,86.4,86.375,86.4,2
20131201|2013-10-10 04:30,10,86.375,86.425,86.375,86.425,7
20131201|2013-10-10 05:00,10,86.425,86.425,86.425,86.425,1
20131201|2013-10-10 05:30,10,86.425,86.425,86.4,86.4,4
20131201|2013-10-10 06:00,10,86.375,86.525,86.375,86.475,65
20131201|2013-10-10 06:30,10,86.45,86.5,86.4,86.5,69
20131201|2013-10-10 07:00,10,86.475,86.6,86.45,86.5,76
20131201|2013-10-10 07:30,10,86.525,86.6,86.5,86.55,179
20131201|2013-10-10 08:00,10,86.55,86.6,86.5,86.575,295
20131201|2013-10-10 08:30,10,86.6,86.675,86.2,86.625,1167
20131201|2013-10-10 09:00,10,86.6,86.65,86.1,86.25,2676
20131201|2013-10-10 09:30,10,86.275,86.3,86,86.025,2094
20131201|2013-10-10 10:00,10,86.05,86.3,86,86.15,1525
20131201|2013-10-10 10:30,10,86.15,86.4,86.15,86.325,562
20131201|2013-10-10 11:00,10,86.325,86.4,86.2,86.275,620
20131201|2013-10-10 11:30,10,86.275,86.875,86.275,86.65,1936
20131201|2013-10-10 12:00,10,86.7,86.85,86.55,86.725,900
20131201|2013-10-10 12:30,10,86.725,86.975,86.625,86.7,2447
20131201|2013-10-10 13:00,10,86.675,86.975,86.675,86.975,673
20131201|2013-10-10 13:30,10,86.975,87.025,86.95,87,108
20131201|2013-10-10 14:00,10,87.025,87.025,86.925,86.925,31
20131201|2013-10-10 14:30,10,86.925,87,86.875,86.9,36
20131201|2013-10-10 15:00,10,86.9,86.9,86.85,86.875,34
20131201|2013-10-10 15:30,10,86.875,86.875,86.825,86.875,31
20131201|2013-10-10 17:00,11,86.775,86.925,86.7,86.85,15
20131201|2013-10-10 17:30,11,86.925,86.925,86.8,86.85,5
20131201|2013-10-10 18:00,11,86.8,86.8,86.725,86.75,11
20131201|2013-10-10 18:30,11,86.75,86.75,86.725,86.725,3
20131201|2013-10-10 19:00,11,86.725,86.725,86.7,86.7,7
20131201|2013-10-10 19:30,11,86.725,86.725,86.725,86.725,1
20131201|2013-10-10 20:00,11,86.775,86.775,86.7,86.7,6
20131201|2013-10-10 21:00,11,86.725,86.725,86.7,86.725,34
20131201|2013-10-10 21:30,11,86.7,86.7,86.7,86.7,2
20131201|2013-10-10 22:00,11,86.725,86.725,86.7,86.7,13
20131201|2013-10-10 22:30,11,86.675,86.7,86.675,86.7,34
20131201|2013-10-10 23:00,11,86.75,86.75,86.75,86.75,3
20131201|2013-10-10 23:30,11,86.675,86.675,86.675,86.675,1
20131201|2013-10-11 00:00,11,86.75,86.75,86.75,86.75,1
20131201|2013-10-11 01:00,11,86.7,86.7,86.7,86.7,1
20131201|2013-10-11 02:00,11,86.7,86.7,86.7,86.7,3
20131201|2013-10-11 02:30,11,86.7,86.7,86.7,86.7,1
20131201|2013-10-11 03:00,11,86.75,86.75,86.725,86.725,7
20131201|2013-10-11 03:30,11,86.725,86.75,86.725,86.725,14
20131201|2013-10-11 04:00,11,86.725,86.725,86.725,86.725,3
20131201|2013-10-11 04:30,11,86.75,86.775,86.75,86.75,6
20131201|2013-10-11 05:00,11,86.775,86.775,86.75,86.775,10
20131201|2013-10-11 05:30,11,86.75,86.75,86.725,86.75,7
20131201|2013-10-11 06:00,11,86.725,86.725,86.725,86.725,1
20131201|2013-10-11 06:30,11,86.725,86.725,86.675,86.725,34
20131201|2013-10-11 07:00,11,86.725,86.85,86.725,86.85,76
20131201|2013-10-11 07:30,11,86.85,86.875,86.775,86.875,143
20131201|2013-10-11 08:00,11,86.875,86.9,86.775,86.775,176
20131201|2013-10-11 08:30,11,86.775,86.925,86.775,86.9,356
20131201|2013-10-11 09:00,11,86.85,86.925,86.725,86.8,1015
20131201|2013-10-11 09:30,11,86.825,86.95,86.45,86.65,1242
20131201|2013-10-11 10:00,11,86.675,86.825,86.675,86.7,598
20131201|2013-10-11 10:30,11,86.675,86.7,86.55,86.575,393
20131201|2013-10-11 11:00,11,86.575,86.625,86.475,86.5,977
20131201|2013-10-11 11:30,11,86.475,86.55,86.375,86.5,732
20131201|2013-10-11 12:00,11,86.5,86.55,86.425,86.475,534
20131201|2013-10-11 12:30,11,86.5,86.625,86.45,86.575,1679
20131201|2013-10-11 13:00,11,86.575,86.675,86.525,86.625,813
20131201|2013-10-11 13:30,11,86.6,86.675,86.575,86.625,103
20131201|2013-10-14 09:00,14,86.45,86.75,86.075,86.4,2570
20131201|2013-10-14 09:30,14,86.375,86.475,86.275,86.4,562
20131201|2013-10-14 10:00,14,86.4,86.525,86.4,86.45,513
20131201|2013-10-14 10:30,14,86.45,86.45,86.2,86.225,494
20131201|2013-10-14 11:00,14,86.225,86.3,86.125,86.25,470
20131201|2013-10-14 11:30,14,86.25,86.25,86.075,86.225,854
20131201|2013-10-14 12:00,14,86.2,86.375,86.15,86.3,557
20131201|2013-10-14 12:30,14,86.3,86.375,86.2,86.35,500
20131201|2013-10-14 13:00,14,86.35,86.525,86.35,86.475,506
20131201|2013-10-14 13:30,14,86.475,86.575,86.475,86.5,26
20131201|2013-10-14 14:00,14,86.475,86.5,86.425,86.45,32
20131201|2013-10-14 14:30,14,86.425,86.475,86.425,86.475,13
20131201|2013-10-14 15:00,14,86.45,86.45,86.425,86.45,12
20131201|2013-10-14 15:30,14,86.425,86.45,86.4,86.425,29
20131201|2013-10-14 17:00,15,86.4,86.475,86.4,86.4,18
20131201|2013-10-14 17:30,15,86.425,86.475,86.425,86.45,35
20131201|2013-10-14 18:00,15,86.4,86.425,86.4,86.425,4
20131201|2013-10-14 18:30,15,86.4,86.4,86.35,86.375,13
20131201|2013-10-14 19:00,15,86.425,86.425,86.3,86.3,9
20131201|2013-10-14 19:30,15,86.325,86.325,86.325,86.325,1
20131201|2013-10-14 20:00,15,86.325,86.325,86.25,86.25,32
20131201|2013-10-14 21:00,15,86.225,86.25,86.2,86.2,11
20131201|2013-10-14 21:30,15,86.25,86.25,86.25,86.25,2
20131201|2013-10-14 22:00,15,86.25,86.25,86.2,86.2,12
20131201|2013-10-14 22:30,15,86.3,86.3,86.3,86.3,2
20131201|2013-10-14 23:00,15,86.225,86.225,86.2,86.2,11
20131201|2013-10-14 23:30,15,86.25,86.25,86.25,86.25,1
20131201|2013-10-15 00:00,15,86.2,86.2,86.2,86.2,9
20131201|2013-10-15 01:00,15,86.225,86.25,86.2,86.2,29
20131201|2013-10-15 01:30,15,86.2,86.25,86.175,86.25,18
20131201|2013-10-15 02:00,15,86.2,86.2,86.175,86.175,12
20131201|2013-10-15 02:30,15,86.175,86.175,86.175,86.175,2
20131201|2013-10-15 03:30,15,86.25,86.275,86.25,86.275,5
20131201|2013-10-15 04:30,15,86.3,86.3,86.3,86.3,3
20131201|2013-10-15 05:00,15,86.275,86.275,86.275,86.275,5
20131201|2013-10-15 06:00,15,86.3,86.3,86.25,86.3,19
20131201|2013-10-15 06:30,15,86.3,86.3,86.3,86.3,1
20131201|2013-10-15 07:00,15,86.25,86.3,86.25,86.3,10
20131201|2013-10-15 07:30,15,86.3,86.35,86.25,86.325,99
20131201|2013-10-15 08:00,15,86.3,86.325,86.125,86.225,155
20131201|2013-10-15 08:30,15,86.3,86.475,86.275,86.375,202
20131201|2013-10-15 09:00,15,86.375,88.425,86.3,87.8,7222
20131201|2013-10-15 09:30,15,87.75,87.8,87.275,87.35,2386
20131201|2013-10-15 10:00,15,87.35,87.5,87.175,87.2,1462
20131201|2013-10-15 10:30,15,87.225,87.675,87.225,87.65,1311
20131201|2013-10-15 11:00,15,87.65,87.95,87.65,87.9,1862
20131201|2013-10-15 11:30,15,87.9,87.9,87.8,87.9,487
20131201|2013-10-15 12:00,15,87.9,87.95,87.7,87.725,626
20131201|2013-10-15 12:30,15,87.725,87.825,87.625,87.8,1850
20131201|2013-10-15 13:00,15,87.8,87.825,87.675,87.725,413
20131201|2013-10-15 13:30,15,87.725,87.725,87.65,87.7,25
20131201|2013-10-15 14:00,15,87.65,87.75,87.65,87.75,48
20131201|2013-10-15 14:30,15,87.775,87.8,87.75,87.775,82
20131201|2013-10-15 15:00,15,87.75,87.775,87.75,87.75,9
20131201|2013-10-15 15:30,15,87.775,87.8,87.6,87.6,129
20131201|2013-10-15 17:00,16,87.625,87.725,87.575,87.6,37
20131201|2013-10-15 18:00,16,87.725,87.75,87.725,87.75,12
20131201|2013-10-15 18:30,16,87.775,87.775,87.775,87.775,5
20131201|2013-10-15 19:00,16,87.775,87.825,87.775,87.825,14
20131201|2013-10-15 19:30,16,87.825,87.825,87.825,87.825,9
20131201|2013-10-15 20:00,16,87.8,87.8,87.8,87.8,4
20131201|2013-10-15 20:30,16,87.775,87.775,87.775,87.775,2
20131201|2013-10-15 21:00,16,87.775,87.775,87.775,87.775,1
20131201|2013-10-15 22:00,16,87.75,87.775,87.75,87.775,2
20131201|2013-10-15 22:30,16,87.75,87.75,87.7,87.7,11
20131201|2013-10-16 00:00,16,87.775,87.775,87.775,87.775,1
20131201|2013-10-16 00:30,16,87.725,87.725,87.725,87.725,1
20131201|2013-10-16 02:00,16,87.725,87.75,87.725,87.75,3
20131201|2013-10-16 02:30,16,87.725,87.725,87.7,87.7,6
20131201|2013-10-16 03:00,16,87.7,87.725,87.7,87.725,3
20131201|2013-10-16 03:30,16,87.7,87.725,87.7,87.725,3
20131201|2013-10-16 04:00,16,87.7,87.75,87.7,87.75,8
20131201|2013-10-16 05:00,16,87.725,87.725,87.725,87.725,1
20131201|2013-10-16 05:30,16,87.7,87.7,87.7,87.7,2
20131201|2013-10-16 06:00,16,87.725,87.725,87.7,87.7,10
20131201|2013-10-16 06:30,16,87.725,87.725,87.7,87.7,6
20131201|2013-10-16 07:00,16,87.725,87.775,87.7,87.775,30
20131201|2013-10-16 07:30,16,87.775,88.05,87.75,88,176
20131201|2013-10-16 08:00,16,88,88.4,88,88.225,852
20131201|2013-10-16 08:30,16,88.25,88.35,88.15,88.325,329
20131201|2013-10-16 09:00,16,88.325,88.95,88.3,88.9,3735
20131201|2013-10-16 09:30,16,88.875,88.925,88.35,88.5,1915
20131201|2013-10-16 10:00,16,88.475,88.75,88.45,88.675,810
20131201|2013-10-16 10:30,16,88.7,88.75,88.575,88.675,462
20131201|2013-10-16 11:00,16,88.7,88.925,88.7,88.775,976
20131201|2013-10-16 11:30,16,88.75,88.825,88.725,88.8,309
20131201|2013-10-16 12:00,16,88.8,89.05,88.8,89,1527
20131201|2013-10-16 12:30,16,89,89.05,88.75,88.775,2423
20131201|2013-10-16 13:00,16,88.775,88.775,88.55,88.65,747
20131201|2013-10-16 13:30,16,88.65,88.825,88.625,88.625,176
20131201|2013-10-16 14:00,16,88.65,88.65,88.45,88.55,149
20131201|2013-10-16 14:30,16,88.525,88.55,88.475,88.55,44
20131201|2013-10-16 15:00,16,88.525,88.65,88.525,88.625,36
20131201|2013-10-16 15:30,16,88.65,88.7,88.625,88.65,18
20131201|2013-10-16 17:00,17,88.625,88.7,88.575,88.675,38
20131201|2013-10-16 17:30,17,88.675,88.7,88.6,88.65,33
20131201|2013-10-16 18:00,17,88.7,88.725,88.65,88.7,14
20131201|2013-10-16 18:30,17,88.65,88.65,88.65,88.65,7
20131201|2013-10-16 19:00,17,88.65,88.65,88.5,88.525,52
20131201|2013-10-16 19:30,17,88.55,88.65,88.55,88.625,8
20131201|2013-10-16 20:00,17,88.65,88.65,88.65,88.65,1
20131201|2013-10-16 20:30,17,88.625,88.65,88.625,88.65,14
20131201|2013-10-16 21:00,17,88.625,88.625,88.625,88.625,1
20131201|2013-10-16 21:30,17,88.65,88.675,88.65,88.65,4
20131201|2013-10-16 22:00,17,88.625,88.625,88.6,88.6,2
20131201|2013-10-16 22:30,17,88.6,88.6,88.6,88.6,2
20131201|2013-10-16 23:00,17,88.6,88.625,88.6,88.625,2
20131201|2013-10-17 00:00,17,88.65,88.65,88.65,88.65,1
20131201|2013-10-17 01:00,17,88.6,88.6,88.6,88.6,1
20131201|2013-10-17 01:30,17,88.675,88.675,88.6,88.6,7
20131201|2013-10-17 02:00,17,88.6,88.675,88.6,88.675,10
20131201|2013-10-17 02:30,17,88.675,88.675,88.675,88.675,1
20131201|2013-10-17 03:30,17,88.675,88.7,88.675,88.7,3
20131201|2013-10-17 04:00,17,88.7,88.75,88.7,88.725,20
20131201|2013-10-17 04:30,17,88.75,88.75,88.7,88.7,8
20131201|2013-10-17 05:00,17,88.7,88.7,88.7,88.7,2
20131201|2013-10-17 05:30,17,88.7,88.725,88.7,88.7,10
20131201|2013-10-17 06:00,17,88.75,88.75,88.7,88.7,10
20131201|2013-10-17 06:30,17,88.7,88.75,88.7,88.75,8
20131201|2013-10-17 07:00,17,88.775,88.9,88.775,88.875,40
20131201|2013-10-17 07:30,17,88.875,88.9,88.825,88.85,26
20131201|2013-10-17 08:00,17,88.875,89.025,88.75,88.95,307
20131201|2013-10-17 08:30,17,88.95,89.9,88.85,89.575,1912
20131201|2013-10-17 09:00,17,89.575,89.7,89.225,89.325,2328
20131201|2013-10-17 09:30,17,89.35,89.475,89.1,89.1,1598
20131201|2013-10-17 10:00,17,89.1,89.325,88.85,89.025,2164
20131201|2013-10-17 10:30,17,89.05,89.1,88.175,88.5,2029
20131201|2013-10-17 11:00,17,88.5,89,88.45,88.85,954
20131201|2013-10-17 11:30,17,88.85,88.925,88.675,88.875,454
20131201|2013-10-17 12:00,17,88.9,88.975,88.775,88.9,729
20131201|2013-10-17 12:30,17,88.875,88.875,88.375,88.475,2869
20131201|2013-10-17 13:00,17,88.475,88.85,88.45,88.8,779
20131201|2013-10-17 13:30,17,88.8,88.825,88.775,88.775,43
20131201|2013-10-17 14:00,17,88.775,88.8,88.775,88.775,8
20131201|2013-10-17 14:30,17,88.775,88.85,88.725,88.725,24
20131201|2013-10-17 15:00,17,88.8,89.125,88.8,88.9,416
20131201|2013-10-17 15:30,17,88.975,89.1,88.95,89.075,95
20131201|2013-10-17 17:00,18,89,89,88.7,88.8,111
20131201|2013-10-17 17:30,18,88.725,88.775,88.7,88.7,9
20131201|2013-10-17 18:00,18,88.675,88.675,88.575,88.6,70
20131201|2013-10-17 18:30,18,88.6,88.65,88.6,88.65,15
20131201|2013-10-17 19:00,18,88.65,88.65,88.65,88.65,14
20131201|2013-10-17 19:30,18,88.675,88.725,88.675,88.725,35
20131201|2013-10-17 20:00,18,88.65,88.675,88.575,88.575,70
20131201|2013-10-17 20:30,18,88.675,88.725,88.675,88.725,6
20131201|2013-10-17 21:00,18,88.7,88.725,88.7,88.725,8
20131201|2013-10-17 22:00,18,88.65,88.65,88.65,88.65,2
20131201|2013-10-17 22:30,18,88.6,88.6,88.6,88.6,1
20131201|2013-10-17 23:00,18,88.575,88.575,88.575,88.575,4
20131201|2013-10-17 23:30,18,88.65,88.65,88.575,88.575,4
20131201|2013-10-18 00:00,18,88.575,88.575,88.575,88.575,2
20131201|2013-10-18 01:30,18,88.575,88.65,88.575,88.6,11
20131201|2013-10-18 02:00,18,88.6,88.65,88.6,88.65,2
20131201|2013-10-18 02:30,18,88.6,88.6,88.6,88.6,1
20131201|2013-10-18 03:00,18,88.625,88.625,88.625,88.625,1
20131201|2013-10-18 03:30,18,88.625,88.65,88.625,88.65,8
20131201|2013-10-18 04:00,18,88.625,88.625,88.55,88.55,25
20131201|2013-10-18 05:00,18,88.575,88.6,88.575,88.6,15
20131201|2013-10-18 05:30,18,88.6,88.6,88.6,88.6,8
20131201|2013-10-18 06:00,18,88.6,88.625,88.6,88.6,18
20131201|2013-10-18 06:30,18,88.625,88.75,88.625,88.75,61
20131201|2013-10-18 07:00,18,88.725,88.725,88.575,88.6,70
20131201|2013-10-18 07:30,18,88.6,88.625,88.3,88.35,221
20131201|2013-10-18 08:00,18,88.325,88.4,88.025,88.1,454
20131201|2013-10-18 08:30,18,88.175,88.25,87.825,88.025,1047
20131201|2013-10-18 09:00,18,88.025,88.4,87.95,88.325,1844
20131201|2013-10-18 09:30,18,88.3,88.35,88.05,88.075,367
20131201|2013-10-18 10:00,18,88.1,88.15,87.6,87.625,2422
20131201|2013-10-18 10:30,18,87.65,88.075,87.175,87.9,3455
20131201|2013-10-18 11:00,18,87.925,88.075,87.675,87.9,989
20131201|2013-10-18 11:30,18,87.925,87.925,87.725,87.775,549
20131201|2013-10-18 12:00,18,87.775,87.825,87.725,87.725,256
20131201|2013-10-18 12:30,18,87.725,87.975,87.675,87.95,1680
20131201|2013-10-18 13:00,18,87.925,88.05,87.875,88,867
20131201|2013-10-18 13:30,18,88.025,88.05,87.9,87.9,75
20131201|2013-10-21 09:00,21,87.95,87.95,87.3,87.7,1940
20131201|2013-10-21 09:30,21,87.7,87.75,87.55,87.675,1030
20131201|2013-10-21 10:00,21,87.625,87.925,87.575,87.75,1083
20131201|2013-10-21 10:30,21,87.75,87.825,87.625,87.725,361
20131201|2013-10-21 11:00,21,87.7,87.825,87.575,87.775,455
20131201|2013-10-21 11:30,21,87.8,87.875,87.625,87.625,586
20131201|2013-10-21 12:00,21,87.65,87.7,87.575,87.6,432
20131201|2013-10-21 12:30,21,87.6,87.675,87.375,87.625,1862
20131201|2013-10-21 13:00,21,87.65,87.675,87.575,87.625,236
20131201|2013-10-21 13:30,21,87.625,87.65,87.6,87.6,29
20131201|2013-10-21 14:00,21,87.65,87.675,87.625,87.625,13
20131201|2013-10-21 14:30,21,87.6,87.825,87.575,87.825,105
20131201|2013-10-21 15:00,21,87.825,87.825,87.675,87.75,51
20131201|2013-10-21 15:30,21,87.775,87.8,87.6,87.675,39
20131201|2013-10-21 17:00,22,87.675,87.675,87.575,87.6,44
20131201|2013-10-21 17:30,22,87.625,87.65,87.625,87.65,6
20131201|2013-10-21 18:00,22,87.625,87.625,87.625,87.625,2
20131201|2013-10-21 18:30,22,87.625,87.625,87.625,87.625,6
20131201|2013-10-21 19:30,22,87.65,87.675,87.65,87.675,6
20131201|2013-10-21 20:00,22,87.65,87.65,87.65,87.65,2
20131201|2013-10-21 20:30,22,87.625,87.625,87.625,87.625,10
20131201|2013-10-21 21:00,22,87.6,87.6,87.6,87.6,13
20131201|2013-10-21 22:00,22,87.575,87.575,87.575,87.575,23
20131201|2013-10-21 23:00,22,87.6,87.6,87.6,87.6,1
20131201|2013-10-21 23:30,22,87.625,87.65,87.625,87.65,3
20131201|2013-10-22 00:00,22,87.675,87.7,87.675,87.7,12
20131201|2013-10-22 00:30,22,87.725,87.775,87.725,87.775,7
20131201|2013-10-22 01:30,22,87.725,87.725,87.675,87.7,9
20131201|2013-10-22 02:00,22,87.725,87.75,87.725,87.725,6
20131201|2013-10-22 02:30,22,87.775,87.775,87.775,87.775,2
20131201|2013-10-22 03:30,22,87.75,87.8,87.75,87.8,55
20131201|2013-10-22 04:00,22,87.825,87.875,87.825,87.875,11
20131201|2013-10-22 04:30,22,87.85,87.85,87.85,87.85,1
20131201|2013-10-22 05:00,22,87.85,87.85,87.8,87.8,4
20131201|2013-10-22 05:30,22,87.825,87.825,87.825,87.825,2
20131201|2013-10-22 06:00,22,87.875,87.875,87.85,87.85,5
20131201|2013-10-22 06:30,22,87.85,87.875,87.8,87.8,12
20131201|2013-10-22 07:00,22,87.8,87.85,87.775,87.85,7
20131201|2013-10-22 07:30,22,87.85,88.35,87.85,88.1,372
20131201|2013-10-22 08:00,22,88.05,88.575,88.05,88.4,715
20131201|2013-10-22 08:30,22,88.375,88.775,88.375,88.65,1072
20131201|2013-10-22 09:00,22,88.65,88.675,88.4,88.6,1242
20131201|2013-10-22 09:30,22,88.6,88.7,88.55,88.55,388
20131201|2013-10-22 10:00,22,88.575,88.825,88.575,88.825,1828
20131201|2013-10-22 10:30,22,88.8,89.025,88.7,88.85,1342
20131201|2013-10-22 11:00,22,88.85,88.85,88.7,88.825,566
20131201|2013-10-22 11:30,22,88.8,88.8,88.575,88.75,371
20131201|2013-10-22 12:00,22,88.75,88.75,88.575,88.65,367
20131201|2013-10-22 12:30,22,88.625,88.725,88.6,88.625,1258
20131201|2013-10-22 13:00,22,88.6,88.675,88.575,88.65,355
20131201|2013-10-22 13:30,22,88.65,88.675,88.625,88.65,39
20131201|2013-10-22 14:00,22,88.65,88.65,88.65,88.65,3
20131201|2013-10-22 14:30,22,88.625,88.625,88.575,88.575,55
20131201|2013-10-22 15:00,22,88.575,88.675,88.575,88.6,56
20131201|2013-10-22 15:30,22,88.6,88.65,88.55,88.625,50
20131201|2013-10-22 17:00,23,88.625,88.725,88.625,88.7,59
20131201|2013-10-22 17:30,23,88.625,88.625,88.575,88.575,4
20131201|2013-10-22 18:00,23,88.575,88.575,88.55,88.575,3
20131201|2013-10-22 18:30,23,88.525,88.525,88.525,88.525,1
20131201|2013-10-22 19:00,23,88.525,88.55,88.525,88.55,4
20131201|2013-10-22 19:30,23,88.55,88.55,88.55,88.55,3
20131201|2013-10-22 20:00,23,88.55,88.575,88.55,88.575,21
20131201|2013-10-22 20:30,23,88.6,88.7,88.6,88.7,10
20131201|2013-10-22 21:00,23,88.675,88.675,88.675,88.675,1
20131201|2013-10-22 21:30,23,88.65,88.7,88.65,88.7,4
20131201|2013-10-22 22:00,23,88.7,88.725,88.325,88.35,143
20131201|2013-10-22 22:30,23,88.375,88.375,88.325,88.325,8
20131201|2013-10-22 23:00,23,88.325,88.425,88.325,88.425,6
20131201|2013-10-22 23:30,23,88.425,88.425,88.425,88.425,2
20131201|2013-10-23 01:00,23,88.45,88.475,88.45,88.475,6
20131201|2013-10-23 01:30,23,88.5,88.55,88.475,88.475,5
20131201|2013-10-23 02:00,23,88.525,88.525,88.525,88.525,1
20131201|2013-10-23 02:30,23,88.525,88.55,88.525,88.55,2
20131201|2013-10-23 03:00,23,88.475,88.55,88.475,88.55,4
20131201|2013-10-23 03:30,23,88.5,88.575,88.5,88.575,20
20131201|2013-10-23 04:00,23,88.575,88.575,88.525,88.575,8
20131201|2013-10-23 04:30,23,88.55,88.55,88.55,88.55,1
20131201|2013-10-23 05:00,23,88.55,88.55,88.475,88.475,13
20131201|2013-10-23 05:30,23,88.55,88.55,88.55,88.55,4
20131201|2013-10-23 06:00,23,88.5,88.5,88.475,88.475,6
20131201|2013-10-23 06:30,23,88.45,88.45,88.375,88.375,28
20131201|2013-10-23 07:00,23,88.375,88.45,88.375,88.45,16
20131201|2013-10-23 07:30,23,88.475,88.525,88.45,88.475,30
20131201|2013-10-23 08:00,23,88.525,88.575,88.45,88.5,93
20131201|2013-10-23 08:30,23,88.45,88.45,88.15,88.325,866
20131201|2013-10-23 09:00,23,88.25,88.4,87.85,88.15,2377
20131201|2013-10-23 09:30,23,88.15,88.3,88.075,88.275,842
20131201|2013-10-23 10:00,23,88.25,88.35,88.15,88.15,682
20131201|2013-10-23 10:30,23,88.125,88.2,88.075,88.2,457
20131201|2013-10-23 11:00,23,88.225,88.225,87.975,88.05,689
20131201|2013-10-23 11:30,23,88.075,88.175,88.075,88.175,196
20131201|2013-10-23 12:00,23,88.15,88.225,88.05,88.2,271
20131201|2013-10-23 12:30,23,88.2,88.25,88.05,88.175,1143
20131201|2013-10-23 13:00,23,88.15,88.175,88.125,88.15,244
20131201|2013-10-23 13:30,23,88.2,88.225,88.175,88.225,73
20131201|2013-10-23 14:00,23,88.225,88.225,88.2,88.2,27
20131201|2013-10-23 14:30,23,88.2,88.25,88.05,88.125,260
20131201|2013-10-23 15:00,23,88.175,88.175,88.05,88.1,50
20131201|2013-10-23 15:30,23,88.1,88.125,88.05,88.05,36
20131201|2013-10-23 17:00,24,88.05,88.075,87.95,88,109
20131201|2013-10-23 17:30,24,87.975,88.1,87.95,88.1,25
20131201|2013-10-23 18:00,24,88.075,88.1,88.05,88.05,33
20131201|2013-10-23 18:30,24,88.075,88.075,88.075,88.075,1
20131201|2013-10-23 19:00,24,88.05,88.125,88.05,88.125,12
20131201|2013-10-23 19:30,24,88.1,88.15,88.1,88.15,6
20131201|2013-10-23 20:00,24,88.15,88.15,88.15,88.15,20
20131201|2013-10-23 20:30,24,88.1,88.15,88.1,88.15,5
20131201|2013-10-23 21:00,24,88.2,88.2,88.15,88.15,12
20131201|2013-10-23 21:30,24,88.2,88.2,88.125,88.125,3
20131201|2013-10-23 22:00,24,88.15,88.15,88.1,88.1,24
20131201|2013-10-23 23:00,24,88.1,88.1,88.1,88.1,1
20131201|2013-10-24 00:00,24,88.075,88.075,88.075,88.075,1
20131201|2013-10-24 01:30,24,88.1,88.1,88.1,88.1,1
20131201|2013-10-24 02:00,24,88.075,88.075,88.075,88.075,1
20131201|2013-10-24 02:30,24,88.05,88.05,88.05,88.05,5
20131201|2013-10-24 03:00,24,88.1,88.125,88.1,88.125,5
20131201|2013-10-24 03:30,24,88.1,88.1,88.1,88.1,7
20131201|2013-10-24 04:30,24,88.075,88.075,88.075,88.075,1
20131201|2013-10-24 05:30,24,88.05,88.05,87.975,87.975,22
20131201|2013-10-24 06:00,24,87.975,87.975,87.975,87.975,1
20131201|2013-10-24 06:30,24,88.025,88.075,88,88.05,23
20131201|2013-10-24 07:00,24,88.05,88.05,87.95,87.95,142
20131201|2013-10-24 07:30,24,87.95,88.4,87.95,88.375,174
20131201|2013-10-24 08:00,24,88.4,88.65,88.35,88.5,624
20131201|2013-10-24 08:30,24,88.55,88.625,88.375,88.45,385
20131201|2013-10-24 09:00,24,88.425,88.55,88.15,88.4,1656
20131201|2013-10-24 09:30,24,88.375,88.475,88.3,88.45,475
20131201|2013-10-24 10:00,24,88.45,89.35,88.45,89,4264
20131201|2013-10-24 10:30,24,89,89.05,88.8,88.95,559
20131201|2013-10-24 11:00,24,88.95,89.15,88.875,89.05,947
20131201|2013-10-24 11:30,24,89.05,89.4,89.025,89.15,1414
20131201|2013-10-24 12:00,24,89.15,89.7,89.125,89.35,2639
20131201|2013-10-24 12:30,24,89.375,89.7,89.325,89.675,2087
20131201|2013-10-24 13:00,24,89.65,89.85,89.625,89.775,1390
20131201|2013-10-24 13:30,24,89.775,89.8,89.7,89.775,95
20131201|2013-10-24 14:00,24,89.775,89.85,89.75,89.775,96
20131201|2013-10-24 14:30,24,89.775,89.85,89.675,89.8,120
20131201|2013-10-24 15:00,24,89.775,89.825,89.7,89.775,58
20131201|2013-10-24 15:30,24,89.825,89.825,89.7,89.7,76
20131201|2013-10-24 17:00,25,89.65,89.825,89.6,89.6,38
20131201|2013-10-24 17:30,25,89.6,89.625,89.575,89.575,18
20131201|2013-10-24 18:00,25,89.575,89.575,89.525,89.525,5
20131201|2013-10-24 18:30,25,89.6,89.625,89.5,89.625,27
20131201|2013-10-24 19:30,25,89.6,89.625,89.5,89.625,8
20131201|2013-10-24 21:00,25,89.625,89.625,89.625,89.625,2
20131201|2013-10-24 21:30,25,89.6,89.6,89.6,89.6,4
20131201|2013-10-24 22:00,25,89.575,89.575,89.525,89.525,7
20131201|2013-10-24 22:30,25,89.5,89.5,89.5,89.5,2
20131201|2013-10-24 23:00,25,89.525,89.525,89.525,89.525,2
20131201|2013-10-25 00:00,25,89.55,89.55,89.55,89.55,3
20131201|2013-10-25 01:00,25,89.525,89.525,89.525,89.525,3
20131201|2013-10-25 01:30,25,89.55,89.6,89.55,89.6,10
20131201|2013-10-25 02:00,25,89.55,89.55,89.55,89.55,1
20131201|2013-10-25 02:30,25,89.55,89.625,89.5,89.5,27
20131201|2013-10-25 03:00,25,89.625,89.65,89.525,89.625,11
20131201|2013-10-25 03:30,25,89.625,89.7,89.625,89.7,5
20131201|2013-10-25 04:00,25,89.675,89.7,89.675,89.7,6
20131201|2013-10-25 04:30,25,89.65,89.65,89.65,89.65,4
20131201|2013-10-25 05:00,25,89.7,89.7,89.7,89.7,2
20131201|2013-10-25 05:30,25,89.725,89.725,89.7,89.725,14
20131201|2013-10-25 06:00,25,89.725,90.45,89.725,90.375,431
20131201|2013-10-25 06:30,25,90.4,90.4,90.2,90.2,144
20131201|2013-10-25 07:00,25,90.15,90.225,90,90.225,143
20131201|2013-10-25 07:30,25,90.2,90.3,90.125,90.2,160
20131201|2013-10-25 08:00,25,90.2,90.45,90.15,90.275,212
20131201|2013-10-25 08:30,25,90.25,90.575,90.25,90.475,729
20131201|2013-10-25 09:00,25,90.425,90.65,90.15,90.375,2105
20131201|2013-10-25 09:30,25,90.4,90.425,89.925,89.95,1209
20131201|2013-10-25 10:00,25,89.95,90.2,89.9,90.125,1059
20131201|2013-10-25 10:30,25,90.125,90.3,90.05,90.125,707
20131201|2013-10-25 11:00,25,90.15,90.275,90.075,90.225,454
20131201|2013-10-25 11:30,25,90.2,90.5,90.175,90.475,691
20131201|2013-10-25 12:00,25,90.45,90.575,90.35,90.375,1019
20131201|2013-10-25 12:30,25,90.4,90.5,90.3,90.45,1838
20131201|2013-10-25 13:00,25,90.45,90.625,90.425,90.575,747
20131201|2013-10-25 13:30,25,90.575,90.675,90.525,90.625,198
20131201|2013-10-28 09:00,28,90.25,90.5,90.05,90.2,3078
20131201|2013-10-28 09:30,28,90.2,90.45,90.2,90.375,805
20131201|2013-10-28 10:00,28,90.375,90.425,90.25,90.4,581
20131201|2013-10-28 10:30,28,90.4,91.075,90.4,90.875,2553
20131201|2013-10-28 11:00,28,90.9,91.125,90.825,91.025,793
20131201|2013-10-28 11:30,28,91.025,91.85,90.95,91.625,2424
20131201|2013-10-28 12:00,28,91.6,91.6,91.4,91.525,599
20131201|2013-10-28 12:30,28,91.55,92.1,91.45,91.925,2946
20131201|2013-10-28 13:00,28,91.925,92.05,91.875,91.9,777
20131201|2013-10-28 13:30,28,91.9,91.9,91.75,91.825,126
20131201|2013-10-28 14:00,28,91.825,91.85,91.8,91.825,52
20131201|2013-10-28 14:30,28,91.825,91.95,91.825,91.925,76
20131201|2013-10-28 15:00,28,91.925,91.95,91.8,91.925,96
20131201|2013-10-28 15:30,28,91.925,92,91.775,91.975,173
20131201|2013-10-28 17:00,29,91.975,91.975,91.85,91.875,26
20131201|2013-10-28 17:30,29,91.925,91.925,91.825,91.925,13
20131201|2013-10-28 18:00,29,91.875,91.875,91.8,91.825,6
20131201|2013-10-28 18:30,29,91.85,91.925,91.85,91.9,9
20131201|2013-10-28 19:00,29,91.85,91.85,91.775,91.825,26
20131201|2013-10-28 19:30,29,91.775,91.775,91.725,91.725,47
20131201|2013-10-28 20:00,29,91.725,91.775,91.725,91.725,25
20131201|2013-10-28 20:30,29,91.725,91.775,91.725,91.775,7
20131201|2013-10-28 21:00,29,91.775,91.775,91.775,91.775,6
20131201|2013-10-28 21:30,29,91.775,91.775,91.725,91.725,3
20131201|2013-10-28 22:00,29,91.775,91.775,91.775,91.775,2
20131201|2013-10-28 23:00,29,91.775,91.775,91.775,91.775,6
20131201|2013-10-29 00:30,29,91.8,91.8,91.8,91.8,1
20131201|2013-10-29 01:00,29,91.775,91.775,91.7,91.7,21
20131201|2013-10-29 01:30,29,91.725,91.725,91.725,91.725,1
20131201|2013-10-29 02:00,29,91.725,91.725,91.675,91.675,3
20131201|2013-10-29 02:30,29,91.675,91.675,91.675,91.675,3
20131201|2013-10-29 03:00,29,91.7,91.7,91.675,91.675,4
20131201|2013-10-29 03:30,29,91.7,91.7,91.7,91.7,2
20131201|2013-10-29 04:00,29,91.725,91.725,91.725,91.725,8
20131201|2013-10-29 04:30,29,91.7,91.75,91.7,91.75,12
20131201|2013-10-29 05:00,29,91.775,91.85,91.775,91.85,7
20131201|2013-10-29 05:30,29,91.85,91.925,91.825,91.875,16
20131201|2013-10-29 06:00,29,91.825,91.85,91.825,91.85,11
20131201|2013-10-29 06:30,29,91.85,91.925,91.85,91.9,15
20131201|2013-10-29 07:00,29,91.925,92.025,91.925,91.975,110
20131201|2013-10-29 07:30,29,92.025,92.2,92.025,92.075,242
20131201|2013-10-29 08:00,29,92.075,92.1,92,92.025,104
20131201|2013-10-29 08:30,29,92.05,92.125,91.9,92.075,400
20131201|2013-10-29 09:00,29,92.025,92.15,91.75,91.925,2539
20131201|2013-10-29 09:30,29,91.9,91.9,91.225,91.3,2406
20131201|2013-10-29 10:00,29,91.325,91.5,91.2,91.375,744
20131201|2013-10-29 10:30,29,91.35,91.6,91.225,91.425,1245
20131201|2013-10-29 11:00,29,91.475,91.725,91.4,91.575,655
20131201|2013-10-29 11:30,29,91.575,91.575,91.4,91.4,402
20131201|2013-10-29 12:00,29,91.4,91.525,91.3,91.375,523
20131201|2013-10-29 12:30,29,91.35,91.475,91.35,91.35,1000
20131201|2013-10-29 13:00,29,91.35,91.55,91.35,91.525,421
20131201|2013-10-29 13:30,29,91.525,91.55,91.5,91.525,73
20131201|2013-10-29 14:00,29,91.5,91.55,91.5,91.5,22
20131201|2013-10-29 14:30,29,91.5,91.5,91.35,91.35,86
20131201|2013-10-29 15:00,29,91.375,91.425,91.325,91.425,47
20131201|2013-10-29 15:30,29,91.4,91.4,91.35,91.35,19
20131201|2013-10-29 17:00,30,91.35,91.35,91.3,91.3,14
20131201|2013-10-29 17:30,30,91.275,91.3,91.275,91.275,49
20131201|2013-10-29 18:00,30,91.3,91.3,91.225,91.225,15
20131201|2013-10-29 18:30,30,91.225,91.3,91.175,91.3,50
20131201|2013-10-29 19:00,30,91.325,91.325,91.325,91.325,3
20131201|2013-10-29 19:30,30,91.25,91.25,91.25,91.25,1
20131201|2013-10-29 21:00,30,91.275,91.275,91.1,91.1,37
20131201|2013-10-29 21:30,30,91.1,91.275,91.075,91.075,11
20131201|2013-10-29 22:00,30,91.125,91.175,91.1,91.175,13
20131201|2013-10-29 22:30,30,91.075,91.075,91.075,91.075,2
20131201|2013-10-29 23:30,30,91.075,91.075,91.075,91.075,2
20131201|2013-10-30 00:00,30,91.15,91.225,91.15,91.225,10
20131201|2013-10-30 00:30,30,91.125,91.125,91.125,91.125,1
20131201|2013-10-30 02:00,30,91.15,91.15,91.15,91.15,1
20131201|2013-10-30 02:30,30,91.15,91.15,91.15,91.15,2
20131201|2013-10-30 03:00,30,91.175,91.2,91.15,91.15,3
20131201|2013-10-30 04:00,30,91.175,91.175,91.175,91.175,4
20131201|2013-10-30 04:30,30,91.175,91.175,91.175,91.175,1
20131201|2013-10-30 05:00,30,91.2,91.25,91.2,91.25,5
20131201|2013-10-30 05:30,30,91.25,91.25,91.2,91.25,7
20131201|2013-10-30 06:00,30,91.175,91.225,91.125,91.225,7
20131201|2013-10-30 06:30,30,91.225,91.25,91.225,91.225,12
20131201|2013-10-30 07:00,30,91.225,91.45,91.225,91.375,43
20131201|2013-10-30 07:30,30,91.375,92,91.375,91.925,381
20131201|2013-10-30 08:00,30,91.9,91.975,91.775,91.9,260
20131201|2013-10-30 08:30,30,91.9,92.1,91.675,91.8,1044
20131201|2013-10-30 09:00,30,91.775,92.3,91.45,91.725,2409
20131201|2013-10-30 09:30,30,91.725,91.875,91.325,91.325,1389
20131201|2013-10-30 10:00,30,91.325,91.425,90.9,91.125,3549
20131201|2013-10-30 10:30,30,91.125,91.125,90.7,90.8,1959
20131201|2013-10-30 11:00,30,90.775,90.8,90.575,90.7,1958
20131201|2013-10-30 11:30,30,90.7,90.725,90.5,90.6,1402
20131201|2013-10-30 12:00,30,90.6,90.625,90.175,90.275,1580
20131201|2013-10-30 12:30,30,90.3,90.525,89.9,90.425,2511
20131201|2013-10-30 13:00,30,90.4,90.525,90.35,90.525,536
20131201|2013-10-30 13:30,30,90.5,90.575,90.325,90.4,186
20131201|2013-10-30 14:00,30,90.4,90.475,90.325,90.4,25
20131201|2013-10-30 14:30,30,90.4,90.4,90.225,90.225,64
20131201|2013-10-30 15:00,30,90.25,90.35,90.15,90.325,113
20131201|2013-10-30 15:30,30,90.35,90.4,90.3,90.325,64
20131201|2013-10-30 17:00,31,90.35,90.4,90.2,90.2,11
20131201|2013-10-30 17:30,31,90.2,90.2,90,90,77
20131201|2013-10-30 18:00,31,90,90.05,89.975,90.05,37
20131201|2013-10-30 18:30,31,90.1,90.1,90.1,90.1,2
20131201|2013-10-30 19:00,31,90.075,90.075,90.075,90.075,2
20131201|2013-10-30 19:30,31,90.05,90.05,90,90.05,5
20131201|2013-10-30 20:00,31,90.05,90.05,90.05,90.05,1
20131201|2013-10-30 20:30,31,90.025,90.175,90,90.075,33
20131201|2013-10-30 21:00,31,90.1,90.1,90.1,90.1,3
20131201|2013-10-30 22:00,31,90.1,90.1,90.1,90.1,1
20131201|2013-10-30 22:30,31,90.2,90.2,90.2,90.2,1
20131201|2013-10-30 23:00,31,90.2,90.2,90.2,90.2,4
20131201|2013-10-30 23:30,31,90.2,90.2,90.2,90.2,4
20131201|2013-10-31 00:30,31,90.15,90.15,90.15,90.15,1
20131201|2013-10-31 01:30,31,90.1,90.1,90.1,90.1,6
20131201|2013-10-31 02:00,31,90.075,90.2,90.05,90.075,7
20131201|2013-10-31 03:00,31,90.1,90.1,90.075,90.1,7
20131201|2013-10-31 03:30,31,90.175,90.2,90.175,90.175,6
20131201|2013-10-31 04:30,31,90.175,90.175,90.075,90.075,14
20131201|2013-10-31 05:30,31,90.2,90.2,90.2,90.2,1
20131201|2013-10-31 06:00,31,90.125,90.125,90.075,90.1,17
20131201|2013-10-31 06:30,31,90.1,90.2,90.05,90.125,44
20131201|2013-10-31 07:00,31,90.125,90.225,90.125,90.2,36
20131201|2013-10-31 07:30,31,90.225,90.3,90.15,90.3,119
20131201|2013-10-31 08:00,31,90.3,90.325,90.25,90.275,51
20131201|2013-10-31 08:30,31,90.35,90.35,90.2,90.2,266
20131201|2013-10-31 09:00,31,90.175,90.225,89.675,89.95,3461
20131201|2013-10-31 09:30,31,89.975,90.2,89.875,89.925,1323
20131201|2013-10-31 10:00,31,89.95,89.975,89.7,89.7,1332
20131201|2013-10-31 10:30,31,89.725,90,89.575,89.725,1470
20131201|2013-10-31 11:00,31,89.7,89.75,89.55,89.7,790
20131201|2013-10-31 11:30,31,89.675,89.725,89.275,89.425,1694
20131201|2013-10-31 12:00,31,89.425,89.675,89.4,89.425,750
20131201|2013-10-31 12:30,31,89.4,89.4,89.075,89.225,3220
20131201|2013-10-31 13:00,31,89.25,89.375,89.175,89.25,819
20131201|2013-10-31 13:30,31,89.25,89.35,89.225,89.3,171
20131201|2013-10-31 14:00,31,89.325,89.4,89.275,89.275,42
20131201|2013-10-31 14:30,31,89.35,89.425,89.15,89.15,147
20131201|2013-10-31 15:00,31,89.15,89.575,89.15,89.475,327
20131201|2013-10-31 15:30,31,89.475,89.55,89.475,89.5,42
20131201|2013-10-31 17:00,1,89.45,89.5,89.3,89.3,57
20131201|2013-10-31 17:30,1,89.3,89.4,89.3,89.4,28
20131201|2013-10-31 18:30,1,89.35,89.35,89.25,89.325,58
20131201|2013-10-31 19:30,1,89.325,89.325,89.25,89.325,5
20131201|2013-10-31 20:00,1,89.325,89.375,89.3,89.375,15
20131201|2013-10-31 20:30,1,89.375,89.375,89.325,89.325,2
20131201|2013-10-31 21:30,1,89.4,89.4,89.375,89.375,3
20131201|2013-10-31 22:00,1,89.375,89.375,89.3,89.3,15
20131201|2013-10-31 22:30,1,89.325,89.425,89.325,89.425,8
20131201|2013-10-31 23:00,1,89.45,89.45,89.4,89.45,10
20131201|2013-10-31 23:30,1,89.4,89.4,89.4,89.4,1
20131201|2013-11-01 00:00,1,89.4,89.4,89.375,89.375,6
20131201|2013-11-01 00:30,1,89.35,89.375,89.3,89.35,19
20131201|2013-11-01 01:00,1,89.3,89.3,89.3,89.3,13
20131201|2013-11-01 02:00,1,89.35,89.35,89.35,89.35,1
20131201|2013-11-01 02:30,1,89.325,89.325,89.225,89.3,38
20131201|2013-11-01 03:00,1,89.25,89.325,89.25,89.3,41
20131201|2013-11-01 03:30,1,89.3,89.3,89.25,89.275,119
20131201|2013-11-01 04:00,1,89.275,89.275,89.275,89.275,17
20131201|2013-11-01 04:30,1,89.275,89.275,89.25,89.275,20
20131201|2013-11-01 05:00,1,89.275,89.275,89.225,89.225,22
20131201|2013-11-01 05:30,1,89.225,89.25,89.175,89.225,31
20131201|2013-11-01 06:00,1,89.175,89.25,89.175,89.25,40
20131201|2013-11-01 06:30,1,89.225,89.225,89.075,89.125,54
20131201|2013-11-01 07:00,1,89.1,89.125,89.075,89.1,93
20131201|2013-11-01 07:30,1,89.075,89.075,88.7,88.775,706
20131201|2013-11-01 08:00,1,88.8,88.975,88.65,88.925,245
20131201|2013-11-01 08:30,1,88.875,88.975,88.675,88.725,412
20131201|2013-11-01 09:00,1,88.725,88.875,88.475,88.775,2520
20131201|2013-11-01 09:30,1,88.775,89.05,88.675,88.95,1493
20131201|2013-11-01 10:00,1,88.95,88.95,88.65,88.675,1008
20131201|2013-11-01 10:30,1,88.675,88.875,88.575,88.75,783
20131201|2013-11-01 11:00,1,88.75,88.85,88.625,88.65,1045
20131201|2013-11-01 11:30,1,88.625,88.675,88.575,88.675,728
20131201|2013-11-01 12:00,1,88.65,88.65,88.55,88.625,425
20131201|2013-11-01 12:30,1,88.65,88.7,88.325,88.35,2586
20131201|2013-11-01 13:00,1,88.35,88.475,88.325,88.375,851
20131201|2013-11-01 13:30,1,88.375,88.4,88.35,88.375,87
20131201|2013-11-04 09:00,4,88.375,88.5,88.1,88.375,3166
20131201|2013-11-04 09:30,4,88.375,88.4,88.15,88.175,861
20131201|2013-11-04 10:00,4,88.175,88.35,88.125,88.35,1035
20131201|2013-11-04 10:30,4,88.375,88.7,88.225,88.65,982
20131201|2013-11-04 11:00,4,88.65,88.75,88.45,88.625,843
20131201|2013-11-04 11:30,4,88.6,88.625,88.4,88.5,409
20131201|2013-11-04 12:00,4,88.525,88.625,88.5,88.575,486
20131201|2013-11-04 12:30,4,88.575,88.575,88.275,88.275,1359
20131201|2013-11-04 13:00,4,88.275,88.325,88.15,88.2,831
20131201|2013-11-04 13:30,4,88.2,88.2,88.15,88.15,29
20131201|2013-11-04 14:00,4,88.2,88.275,88.2,88.225,72
20131201|2013-11-04 14:30,4,88.2,88.275,88.15,88.275,76
20131201|2013-11-04 15:00,4,88.25,88.25,88.15,88.175,167
20131201|2013-11-04 15:30,4,88.2,88.2,88.15,88.15,76
20131201|2013-11-04 17:00,5,88.25,88.25,88.1,88.2,11
20131201|2013-11-04 17:30,5,88.2,88.225,88.2,88.225,2
20131201|2013-11-04 18:00,5,88.175,88.175,88.175,88.175,2
20131201|2013-11-04 18:30,5,88.175,88.175,88.175,88.175,3
20131201|2013-11-04 19:00,5,88.175,88.2,88.15,88.2,4
20131201|2013-11-04 19:30,5,88.2,88.2,88.2,88.2,1
20131201|2013-11-04 20:00,5,88.125,88.225,88.125,88.225,2
20131201|2013-11-04 20:30,5,88.225,88.225,88.225,88.225,5
20131201|2013-11-04 21:30,5,88.15,88.225,88.15,88.225,2
20131201|2013-11-04 22:00,5,88.15,88.15,88.15,88.15,1
20131201|2013-11-04 23:00,5,88.15,88.225,88.15,88.15,5
20131201|2013-11-05 00:30,5,88.15,88.15,88.125,88.15,11
20131201|2013-11-05 02:00,5,88.15,88.25,88.15,88.25,7
20131201|2013-11-05 02:30,5,88.225,88.25,88.225,88.225,5
20131201|2013-11-05 03:00,5,88.225,88.275,88.225,88.275,13
20131201|2013-11-05 03:30,5,88.275,88.275,88.275,88.275,10
20131201|2013-11-05 04:30,5,88.25,88.25,88.25,88.25,2
20131201|2013-11-05 05:00,5,88.25,88.25,88.2,88.2,2
20131201|2013-11-05 05:30,5,88.2,88.2,88.175,88.175,5
20131201|2013-11-05 06:00,5,88.125,88.175,88.1,88.175,20
20131201|2013-11-05 06:30,5,88.2,88.25,88.05,88.175,68
20131201|2013-11-05 07:00,5,88.1,88.125,87.975,88.1,211
20131201|2013-11-05 07:30,5,88.075,88.275,88.075,88.275,91
20131201|2013-11-05 08:00,5,88.275,88.525,88.225,88.45,296
20131201|2013-11-05 08:30,5,88.425,88.6,88.35,88.475,366
20131201|2013-11-05 09:00,5,88.5,88.975,88.35,88.85,2240
20131201|2013-11-05 09:30,5,88.85,89.05,88.825,88.975,1157
20131201|2013-11-05 10:00,5,89,89.1,88.675,88.675,1052
20131201|2013-11-05 10:30,5,88.675,88.675,88.25,88.325,1433
20131201|2013-11-05 11:00,5,88.325,88.525,88.275,88.425,609
20131201|2013-11-05 11:30,5,88.425,88.475,88.3,88.3,438
20131201|2013-11-05 12:00,5,88.325,88.45,88.25,88.25,412
20131201|2013-11-05 12:30,5,88.275,88.425,88.175,88.2,1177
20131201|2013-11-05 13:00,5,88.2,88.475,88.2,88.45,352
20131201|2013-11-05 13:30,5,88.475,88.475,88.4,88.475,21
20131201|2013-11-05 14:00,5,88.4,88.425,88.375,88.375,9
20131201|2013-11-05 14:30,5,88.375,88.45,88.125,88.125,228
20131201|2013-11-05 15:00,5,88.125,88.2,88.1,88.1,137
20131201|2013-11-05 15:30,5,88.1,88.175,88,88.025,455
20131201|2013-11-05 17:00,6,88.15,88.15,88,88.025,46
20131201|2013-11-05 17:30,6,88,88.025,88,88,15
20131201|2013-11-05 18:00,6,88,88,88,88,12
20131201|2013-11-05 18:30,6,88,88,87.775,87.8,216
20131201|2013-11-05 19:00,6,87.8,87.875,87.8,87.8,8
20131201|2013-11-05 19:30,6,87.8,87.875,87.775,87.8,37
20131201|2013-11-05 20:00,6,87.8,87.85,87.75,87.75,147
20131201|2013-11-05 20:30,6,87.85,87.85,87.775,87.825,9
20131201|2013-11-05 21:00,6,87.775,87.8,87.775,87.775,16
20131201|2013-11-05 21:30,6,87.775,87.775,87.775,87.775,4
20131201|2013-11-05 22:00,6,87.85,87.85,87.725,87.85,27
20131201|2013-11-05 23:30,6,87.85,87.85,87.85,87.85,1
20131201|2013-11-06 00:30,6,87.85,87.85,87.85,87.85,1
20131201|2013-11-06 01:00,6,87.825,87.825,87.825,87.825,1
20131201|2013-11-06 02:00,6,87.875,87.875,87.875,87.875,1
20131201|2013-11-06 02:30,6,87.825,87.875,87.825,87.825,16
20131201|2013-11-06 03:00,6,87.825,87.85,87.8,87.825,27
20131201|2013-11-06 03:30,6,87.825,87.85,87.825,87.85,8
20131201|2013-11-06 04:00,6,87.825,87.825,87.825,87.825,1
20131201|2013-11-06 04:30,6,87.85,87.875,87.85,87.875,4
20131201|2013-11-06 05:00,6,87.875,87.875,87.85,87.85,5
20131201|2013-11-06 05:30,6,87.85,87.85,87.725,87.725,94
20131201|2013-11-06 06:00,6,87.75,87.825,87.75,87.825,13
20131201|2013-11-06 06:30,6,87.775,87.825,87.725,87.8,43
20131201|2013-11-06 07:00,6,87.8,87.85,87.725,87.725,72
20131201|2013-11-06 07:30,6,87.7,87.775,87.375,87.475,682
20131201|2013-11-06 08:00,6,87.475,87.575,87.45,87.525,109
20131201|2013-11-06 08:30,6,87.55,87.725,87.525,87.525,519
20131201|2013-11-06 09:00,6,87.525,87.6,87.25,87.525,2981
20131201|2013-11-06 09:30,6,87.5,87.6,87.4,87.525,824
20131201|2013-11-06 10:00,6,87.525,87.675,87.4,87.675,1093
20131201|2013-11-06 10:30,6,87.675,87.675,87.375,87.575,1020
20131201|2013-11-06 11:00,6,87.6,87.675,87.525,87.675,439
20131201|2013-11-06 11:30,6,87.65,87.725,87.55,87.6,597
20131201|2013-11-06 12:00,6,87.6,87.65,87.5,87.525,286
20131201|2013-11-06 12:30,6,87.525,87.625,87.325,87.375,2045
20131201|2013-11-06 13:00,6,87.375,87.475,87.35,87.45,601
20131201|2013-11-06 13:30,6,87.425,87.45,87.375,87.45,33
20131201|2013-11-06 14:00,6,87.45,87.45,87.375,87.375,14
20131201|2013-11-06 14:30,6,87.4,87.475,87.375,87.4,44
20131201|2013-11-06 15:00,6,87.425,87.625,87.4,87.625,96
20131201|2013-11-06 15:30,6,87.625,87.625,87.55,87.6,21
20131201|2013-11-06 17:00,7,87.6,87.725,87.55,87.55,52
20131201|2013-11-06 17:30,7,87.55,87.55,87.45,87.45,51
20131201|2013-11-06 18:00,7,87.525,87.55,87.475,87.475,4
20131201|2013-11-06 18:30,7,87.5,87.5,87.475,87.475,2
20131201|2013-11-06 19:30,7,87.475,87.475,87.475,87.475,6
20131201|2013-11-06 20:00,7,87.45,87.45,87.45,87.45,8
20131201|2013-11-06 20:30,7,87.45,87.475,87.45,87.475,12
20131201|2013-11-06 21:00,7,87.475,87.475,87.475,87.475,12
20131201|2013-11-06 22:00,7,87.525,87.55,87.525,87.55,2
20131201|2013-11-06 22:30,7,87.525,87.525,87.5,87.5,5
20131201|2013-11-06 23:00,7,87.5,87.5,87.5,87.5,1
20131201|2013-11-06 23:30,7,87.525,87.525,87.525,87.525,3
20131201|2013-11-07 00:30,7,87.5,87.5,87.5,87.5,3
20131201|2013-11-07 01:30,7,87.5,87.5,87.475,87.475,19
20131201|2013-11-07 02:00,7,87.5,87.5,87.475,87.475,4
20131201|2013-11-07 02:30,7,87.475,87.475,87.475,87.475,1
20131201|2013-11-07 03:00,7,87.475,87.475,87.475,87.475,1
20131201|2013-11-07 04:00,7,87.45,87.475,87.45,87.475,4
20131201|2013-11-07 04:30,7,87.45,87.475,87.45,87.475,10
20131201|2013-11-07 05:00,7,87.475,87.475,87.475,87.475,5
20131201|2013-11-07 05:30,7,87.45,87.525,87.45,87.525,23
20131201|2013-11-07 06:00,7,87.475,87.525,87.475,87.5,16
20131201|2013-11-07 06:30,7,87.5,87.55,87.5,87.55,14
20131201|2013-11-07 07:00,7,87.6,87.625,87.525,87.55,70
20131201|2013-11-07 07:30,7,87.55,87.575,87.5,87.5,117
20131201|2013-11-07 08:00,7,87.5,87.55,87.325,87.4,741
20131201|2013-11-07 08:30,7,87.35,87.375,87.025,87.1,1122
20131201|2013-11-07 09:00,7,87.1,87.45,87.025,87.275,1247
20131201|2013-11-07 09:30,7,87.275,87.4,87.225,87.3,895
20131201|2013-11-07 10:00,7,87.325,87.925,87.25,87.875,1636
20131201|2013-11-07 10:30,7,87.825,87.95,87.65,87.825,1134
20131201|2013-11-07 11:00,7,87.85,88,87.7,87.75,1085
20131201|2013-11-07 11:30,7,87.725,87.9,87.675,87.675,590
20131201|2013-11-07 12:00,7,87.675,87.875,87.6,87.85,697
20131201|2013-11-07 12:30,7,87.85,87.85,87.5,87.6,1586
20131201|2013-11-07 13:00,7,87.6,87.925,87.575,87.825,774
20131201|2013-11-07 13:30,7,87.8,87.925,87.8,87.925,38
20131201|2013-11-07 14:00,7,87.925,87.925,87.85,87.875,14
20131201|2013-11-07 14:30,7,87.825,87.875,87.775,87.775,59
20131201|2013-11-07 15:00,7,87.8,87.85,87.775,87.825,36
20131201|2013-11-07 15:30,7,87.8,87.875,87.8,87.875,30
20131201|2013-11-07 17:00,8,87.8,87.875,87.725,87.825,59
20131201|2013-11-07 17:30,8,87.875,87.875,87.8,87.8,7
20131201|2013-11-07 18:00,8,87.875,88,87.875,87.975,21
20131201|2013-11-07 18:30,8,88,88,87.9,87.9,6
20131201|2013-11-07 19:00,8,87.925,87.925,87.9,87.925,5
20131201|2013-11-07 19:30,8,87.925,87.925,87.925,87.925,2
20131201|2013-11-07 20:00,8,87.9,87.925,87.9,87.925,11
20131201|2013-11-07 21:00,8,87.875,87.875,87.875,87.875,9
20131201|2013-11-07 21:30,8,87.925,87.925,87.925,87.925,2
20131201|2013-11-07 22:00,8,87.925,87.925,87.875,87.875,11
20131201|2013-11-07 22:30,8,87.875,87.9,87.875,87.9,5
20131201|2013-11-07 23:00,8,87.875,87.9,87.875,87.9,8
20131201|2013-11-07 23:30,8,87.9,87.9,87.9,87.9,1
20131201|2013-11-08 00:00,8,87.9,87.9,87.875,87.875,2
20131201|2013-11-08 00:30,8,87.875,87.9,87.875,87.9,2
20131201|2013-11-08 01:00,8,87.9,87.9,87.9,87.9,3
20131201|2013-11-08 01:30,8,87.85,87.85,87.85,87.85,1
20131201|2013-11-08 02:00,8,87.9,87.9,87.875,87.875,3
20131201|2013-11-08 02:30,8,87.85,87.85,87.85,87.85,2
20131201|2013-11-08 03:00,8,87.85,87.875,87.85,87.875,5
20131201|2013-11-08 03:30,8,87.85,87.875,87.85,87.875,2
20131201|2013-11-08 04:00,8,87.875,87.9,87.85,87.85,3
20131201|2013-11-08 04:30,8,87.85,87.9,87.7,87.75,75
20131201|2013-11-08 05:00,8,87.8,87.8,87.8,87.8,1
20131201|2013-11-08 05:30,8,87.8,87.8,87.8,87.8,1
20131201|2013-11-08 06:00,8,87.725,87.8,87.725,87.8,24
20131201|2013-11-08 06:30,8,87.825,88.025,87.825,88.025,78
20131201|2013-11-08 07:00,8,88.025,88.375,88.025,88.175,236
20131201|2013-11-08 07:30,8,88.15,88.15,87.9,88.025,198
20131201|2013-11-08 08:00,8,87.95,88.175,87.85,88.1,323
20131201|2013-11-08 08:30,8,88.125,88.325,88.075,88.225,725
20131201|2013-11-08 09:00,8,88.25,88.525,88.225,88.35,1542
20131201|2013-11-08 09:30,8,88.35,88.525,88.05,88.2,1442
20131201|2013-11-08 10:00,8,88.225,88.35,88.05,88.1,1293
20131201|2013-11-08 10:30,8,88.1,88.1,87.725,88.025,1695
20131201|2013-11-08 11:00,8,88.025,88.15,87.875,88.075,835
20131201|2013-11-08 11:30,8,88.075,88.175,88,88.15,381
20131201|2013-11-08 12:00,8,88.15,88.225,88.025,88.15,729
20131201|2013-11-08 12:30,8,88.125,88.25,88.075,88.175,1543
20131201|2013-11-08 13:00,8,88.15,88.35,88.15,88.325,625
20131201|2013-11-08 13:30,8,88.325,88.35,88.225,88.225,93
20131201|2013-11-11 09:00,11,88.15,88.45,87.85,88.075,3067
20131201|2013-11-11 09:30,11,88.075,88.075,87.925,87.925,1963
20131201|2013-11-11 10:00,11,87.95,88.05,87.825,87.925,1294
20131201|2013-11-11 10:30,11,87.925,88.025,87.875,87.9,703
20131201|2013-11-11 11:00,11,87.9,88.025,87.85,88,322
20131201|2013-11-11 11:30,11,88,88.175,87.975,88,935
20131201|2013-11-11 12:00,11,88.025,88.075,87.9,87.975,435
20131201|2013-11-11 12:30,11,87.975,88.2,87.925,88.1,1202
20131201|2013-11-11 13:00,11,88.1,88.15,88.075,88.1,412
20131201|2013-11-11 13:30,11,88.075,88.1,88.05,88.05,73
20131201|2013-11-11 14:00,11,88.075,88.1,88.05,88.05,14
20131201|2013-11-11 14:30,11,88.075,88.1,88.05,88.1,11
20131201|2013-11-11 15:00,11,88.075,88.075,88.05,88.075,10
20131201|2013-11-11 15:30,11,88.05,88.1,88.05,88.05,25
20131201|2013-11-11 17:00,12,87.975,88,87.925,87.925,10
20131201|2013-11-11 17:30,12,88,88,88,88,7
20131201|2013-11-11 18:00,12,88,88,87.95,87.95,12
20131201|2013-11-11 18:30,12,88,88,88,88,2
20131201|2013-11-11 20:00,12,88,88.075,88,88.075,6
20131201|2013-11-11 20:30,12,88.1,88.15,88.1,88.125,5
20131201|2013-11-11 21:00,12,88.075,88.075,88.075,88.075,2
20131201|2013-11-11 22:00,12,88.1,88.1,88.1,88.1,1
20131201|2013-11-12 01:00,12,88.15,88.15,88.15,88.15,2
20131201|2013-11-12 01:30,12,88.125,88.125,88.075,88.075,2
20131201|2013-11-12 02:00,12,88.075,88.15,88.05,88.15,10
20131201|2013-11-12 02:30,12,88.15,88.15,88.125,88.15,6
20131201|2013-11-12 03:00,12,88.15,88.15,88.15,88.15,4
20131201|2013-11-12 03:30,12,88.125,88.125,88.025,88.025,29
20131201|2013-11-12 04:00,12,88,88,87.95,87.95,20
20131201|2013-11-12 04:30,12,87.95,87.975,87.9,87.975,36
20131201|2013-11-12 05:00,12,88.075,88.075,87.975,87.975,7
20131201|2013-11-12 05:30,12,88.025,88.075,88.025,88.025,13
20131201|2013-11-12 06:00,12,88,88.1,87.85,88,60
20131201|2013-11-12 06:30,12,87.95,87.95,87.775,87.95,25
20131201|2013-11-12 07:00,12,87.95,88.1,87.95,87.975,18
20131201|2013-11-12 07:30,12,88.1,88.425,88.1,88.35,176
20131201|2013-11-12 08:00,12,88.375,88.45,88.25,88.25,80
20131201|2013-11-12 08:30,12,88.25,88.3,88.1,88.2,281
20131201|2013-11-12 09:00,12,88.2,88.25,88.025,88.1,830
20131201|2013-11-12 09:30,12,88.125,88.125,87.3,87.4,2353
20131201|2013-11-12 10:00,12,87.35,87.7,87.35,87.425,1980
20131201|2013-11-12 10:30,12,87.45,87.5,87.125,87.3,1384
20131201|2013-11-12 11:00,12,87.3,87.3,87.075,87.15,1270
20131201|2013-11-12 11:30,12,87.125,87.425,87.125,87.275,1153
20131201|2013-11-12 12:00,12,87.275,87.325,87.175,87.3,1234
20131201|2013-11-12 12:30,12,87.275,87.3,87.1,87.175,2272
20131201|2013-11-12 13:00,12,87.175,87.225,87.15,87.15,799
20131201|2013-11-12 13:30,12,87.15,87.2,87.05,87.2,335
20131201|2013-11-12 14:00,12,87.225,87.275,87.225,87.275,74
20131201|2013-11-12 14:30,12,87.275,87.325,87.225,87.3,60
20131201|2013-11-12 15:00,12,87.325,87.4,87.275,87.4,56
20131201|2013-11-12 15:30,12,87.375,87.375,87.2,87.2,36
20131201|2013-11-12 17:00,13,87.3,87.35,87.2,87.3,77
20131201|2013-11-12 17:30,13,87.325,87.325,87.3,87.3,14
20131201|2013-11-12 18:00,13,87.3,87.3,87.3,87.3,1
20131201|2013-11-12 18:30,13,87.325,87.325,87.3,87.3,8
20131201|2013-11-12 19:00,13,87.325,87.325,87.3,87.3,15
20131201|2013-11-12 19:30,13,87.3,87.3,87.3,87.3,2
20131201|2013-11-12 20:00,13,87.3,87.3,87.3,87.3,5
20131201|2013-11-12 20:30,13,87.325,87.325,87.325,87.325,2
20131201|2013-11-12 21:00,13,87.325,87.325,87.325,87.325,13
20131201|2013-11-12 21:30,13,87.35,87.375,87.325,87.325,23
20131201|2013-11-12 22:00,13,87.325,87.325,87.325,87.325,5
20131201|2013-11-12 22:30,13,87.325,87.325,87.275,87.275,10
20131201|2013-11-12 23:00,13,87.275,87.3,87.275,87.3,6
20131201|2013-11-12 23:30,13,87.3,87.3,87.3,87.3,2
20131201|2013-11-13 01:30,13,87.3,87.3,87.275,87.3,9
20131201|2013-11-13 02:30,13,87.3,87.35,87.3,87.35,10
20131201|2013-11-13 03:00,13,87.35,87.35,87.35,87.35,3
20131201|2013-11-13 03:30,13,87.35,87.35,87.3,87.3,2
20131201|2013-11-13 04:00,13,87.35,87.35,87.3,87.3,3
20131201|2013-11-13 04:30,13,87.35,87.35,87.35,87.35,2
20131201|2013-11-13 05:00,13,87.35,87.375,87.35,87.375,3
20131201|2013-11-13 05:30,13,87.35,87.35,87.35,87.35,16
20131201|2013-11-13 06:00,13,87.325,87.4,87.325,87.375,18
20131201|2013-11-13 06:30,13,87.35,87.35,87.225,87.225,42
20131201|2013-11-13 07:00,13,87.225,87.225,87.075,87.1,96
20131201|2013-11-13 07:30,13,87.075,87.1,86.8,86.875,610
20131201|2013-11-13 08:00,13,86.85,86.925,86.75,86.825,453
20131201|2013-11-13 08:30,13,86.85,86.925,86.675,86.775,512
20131201|2013-11-13 09:00,13,86.775,86.9,86.55,86.8,2211
20131201|2013-11-13 09:30,13,86.8,86.825,86.625,86.7,1271
20131201|2013-11-13 10:00,13,86.7,86.775,86.525,86.65,1357
20131201|2013-11-13 10:30,13,86.65,86.7,86.5,86.525,1149
20131201|2013-11-13 11:00,13,86.55,86.6,86.4,86.45,1684
20131201|2013-11-13 11:30,13,86.475,86.5,86.225,86.325,2135
20131201|2013-11-13 12:00,13,86.375,86.375,86.1,86.275,1373
20131201|2013-11-13 12:30,13,86.25,86.6,86.1,86.425,2025
20131201|2013-11-13 13:00,13,86.4,86.5,86.375,86.475,744
20131201|2013-11-13 13:30,13,86.5,86.55,86.45,86.45,88
20131201|2013-11-13 14:00,13,86.45,86.5,86.45,86.475,29
20131201|2013-11-13 14:30,13,86.45,86.5,86.3,86.35,389
20131201|2013-11-13 15:00,13,86.325,86.35,86.2,86.2,303
20131201|2013-11-13 15:30,13,86.225,86.275,86.125,86.125,116
20131201|2013-11-13 17:00,14,86.2,86.2,86.1,86.1,30
20131201|2013-11-13 17:30,14,86.1,86.1,86.025,86.05,63
20131201|2013-11-13 18:00,14,86.025,86.075,85.675,85.8,492
20131201|2013-11-13 18:30,14,85.85,85.9,85.825,85.85,55
20131201|2013-11-13 19:00,14,85.85,85.875,85.825,85.85,11
20131201|2013-11-13 19:30,14,85.825,85.975,85.825,85.975,19
20131201|2013-11-13 20:00,14,86,86.05,85.9,85.9,13
20131201|2013-11-13 20:30,14,85.975,85.975,85.95,85.95,4
20131201|2013-11-13 21:00,14,85.95,85.95,85.95,85.95,1
20131201|2013-11-13 21:30,14,85.925,85.925,85.9,85.9,10
20131201|2013-11-13 22:00,14,85.925,85.925,85.75,85.825,97
20131201|2013-11-13 22:30,14,85.85,85.85,85.75,85.75,52
20131201|2013-11-13 23:30,14,85.85,85.875,85.8,85.875,4
20131201|2013-11-14 00:00,14,85.875,85.875,85.85,85.85,2
20131201|2013-11-14 00:30,14,85.85,85.925,85.825,85.9,28
20131201|2013-11-14 01:00,14,85.925,85.95,85.925,85.95,33
20131201|2013-11-14 01:30,14,85.825,86,85.8,85.8,33
20131201|2013-11-14 02:00,14,85.85,85.85,85.85,85.85,3
20131201|2013-11-14 02:30,14,85.875,85.95,85.775,85.95,15
20131201|2013-11-14 03:00,14,85.8,85.95,85.8,85.95,5
20131201|2013-11-14 04:30,14,85.95,85.975,85.95,85.95,13
20131201|2013-11-14 05:00,14,85.975,85.975,85.975,85.975,2
20131201|2013-11-14 05:30,14,85.975,85.975,85.925,85.925,18
20131201|2013-11-14 06:00,14,85.9,85.9,85.875,85.9,10
20131201|2013-11-14 06:30,14,85.875,85.875,85.725,85.725,214
20131201|2013-11-14 07:00,14,85.8,85.925,85.675,85.875,122
20131201|2013-11-14 07:30,14,85.9,85.975,85.75,85.775,98
20131201|2013-11-14 08:00,14,85.775,86.025,85.7,85.9,252
20131201|2013-11-14 08:30,14,85.925,86,85.8,85.85,223
20131201|2013-11-14 09:00,14,85.8,85.9,85.4,85.7,3896
20131201|2013-11-14 09:30,14,85.7,85.725,85.5,85.55,823
20131201|2013-11-14 10:00,14,85.55,85.575,85.325,85.375,1656
20131201|2013-11-14 10:30,14,85.4,85.55,85.325,85.525,956
20131201|2013-11-14 11:00,14,85.5,85.55,85.35,85.35,930
20131201|2013-11-14 11:30,14,85.35,85.475,85.325,85.35,535
20131201|2013-11-14 12:00,14,85.35,85.5,85.25,85.475,912
20131201|2013-11-14 12:30,14,85.475,85.775,85.475,85.6,2058
20131201|2013-11-14 13:00,14,85.625,85.625,85.45,85.475,553
20131201|2013-11-14 13:30,14,85.45,85.5,85.45,85.45,19
20131201|2013-11-14 14:00,14,85.5,85.5,85.5,85.5,62
20131201|2013-11-14 14:30,14,85.5,85.55,85.375,85.375,75
20131201|2013-11-14 15:00,14,85.4,85.775,85.4,85.775,400
20131201|2013-11-14 15:30,14,85.775,85.9,85.675,85.825,185
20131201|2013-11-14 17:00,15,85.675,85.775,85.675,85.775,6
20131201|2013-11-14 17:30,15,85.8,85.8,85.725,85.75,4
20131201|2013-11-14 18:00,15,85.75,85.8,85.7,85.8,6
20131201|2013-11-14 18:30,15,85.775,85.9,85.775,85.9,48
20131201|2013-11-14 19:00,15,85.875,86,85.85,85.975,70
20131201|2013-11-14 19:30,15,85.975,86,85.825,85.925,36
20131201|2013-11-14 20:00,15,86,86,85.875,85.9,28
20131201|2013-11-14 20:30,15,85.9,85.95,85.9,85.95,8
20131201|2013-11-14 21:00,15,85.95,86,85.875,85.875,43
20131201|2013-11-14 22:00,15,85.875,85.875,85.875,85.875,1
20131201|2013-11-14 22:30,15,85.975,85.975,85.975,85.975,3
20131201|2013-11-15 01:00,15,85.925,85.925,85.925,85.925,1
20131201|2013-11-15 02:30,15,85.975,85.975,85.975,85.975,1
20131201|2013-11-15 03:00,15,85.975,86,85.975,86,8
20131201|2013-11-15 03:30,15,85.925,85.925,85.925,85.925,2
20131201|2013-11-15 04:30,15,85.9,85.975,85.875,85.875,11
20131201|2013-11-15 05:00,15,85.875,85.875,85.85,85.85,4
20131201|2013-11-15 05:30,15,85.875,85.95,85.875,85.95,19
20131201|2013-11-15 06:00,15,85.95,86,85.95,85.975,16
20131201|2013-11-15 06:30,15,85.925,86.075,85.875,86.05,73
20131201|2013-11-15 07:00,15,86,86.225,86,86.225,240
20131201|2013-11-15 07:30,15,86.2,86.25,86.1,86.2,131
20131201|2013-11-15 08:00,15,86.175,86.25,86.15,86.15,131
20131201|2013-11-15 08:30,15,86.15,86.25,86.1,86.2,241
20131201|2013-11-15 09:00,15,86.2,86.325,85.875,86.05,2091
20131201|2013-11-15 09:30,15,86.05,86.175,85.95,85.95,684
20131201|2013-11-15 10:00,15,85.975,86.05,85.825,85.925,541
20131201|2013-11-15 10:30,15,85.925,85.975,85.725,85.75,529
20131201|2013-11-15 11:00,15,85.775,85.975,85.45,85.975,1232
20131201|2013-11-15 11:30,15,85.95,86,85.575,85.575,450
20131201|2013-11-15 12:00,15,85.625,85.85,85.6,85.825,390
20131201|2013-11-15 12:30,15,85.8,86.1,85.75,85.975,1327
20131201|2013-11-15 13:00,15,85.975,85.975,85.825,85.9,409
20131201|2013-11-15 13:30,15,85.875,85.975,85.85,85.9,83
20131201|2013-11-18 09:00,18,85.65,85.675,85.25,85.4,1791
20131201|2013-11-18 09:30,18,85.4,85.575,85.375,85.55,477
20131201|2013-11-18 10:00,18,85.525,85.85,85.475,85.55,1007
20131201|2013-11-18 10:30,18,85.55,86.05,85.5,86.025,816
20131201|2013-11-18 11:00,18,86,86.15,85.725,85.825,1349
20131201|2013-11-18 11:30,18,85.775,85.825,85.55,85.65,797
20131201|2013-11-18 12:00,18,85.675,85.825,85.6,85.75,238
20131201|2013-11-18 12:30,18,85.7,85.725,85.6,85.625,443
20131201|2013-11-18 13:00,18,85.625,85.675,85.45,85.45,423
20131201|2013-11-18 13:30,18,85.5,85.525,85.45,85.475,25
20131201|2013-11-18 14:00,18,85.45,85.45,85.4,85.425,15
20131201|2013-11-18 14:30,18,85.475,85.5,85.425,85.45,39
20131201|2013-11-18 15:00,18,85.425,85.525,85.425,85.425,51
20131201|2013-11-18 15:30,18,85.45,85.55,85.45,85.55,37
20131201|2013-11-18 17:00,19,85.5,85.6,85.425,85.475,12
20131201|2013-11-18 17:30,19,85.45,85.45,85.35,85.35,48
20131201|2013-11-18 18:00,19,85.35,85.35,85.1,85.25,208
20131201|2013-11-18 18:30,19,85.175,85.275,85.175,85.225,7
20131201|2013-11-18 19:00,19,85.2,85.2,85.175,85.175,13
20131201|2013-11-18 19:30,19,85.175,85.25,85.05,85.225,76
20131201|2013-11-18 20:00,19,85.175,85.175,85.15,85.15,5
20131201|2013-11-18 20:30,19,85.175,85.275,85.175,85.225,5
20131201|2013-11-18 21:00,19,85.15,85.15,85.125,85.15,4
20131201|2013-11-18 21:30,19,85.175,85.175,85.175,85.175,11
20131201|2013-11-18 22:00,19,85.175,85.2,85.15,85.2,24
20131201|2013-11-18 22:30,19,85.175,85.2,85.15,85.15,7
20131201|2013-11-18 23:00,19,85.15,85.15,85.1,85.1,12
20131201|2013-11-19 00:00,19,85.15,85.15,85.15,85.15,1
20131201|2013-11-19 00:30,19,85.225,85.275,85.225,85.275,2
20131201|2013-11-19 02:00,19,85.225,85.225,85.225,85.225,1
20131201|2013-11-19 03:30,19,85.25,85.25,85.25,85.25,1
20131201|2013-11-19 04:00,19,85.25,85.275,85.25,85.275,10
20131201|2013-11-19 04:30,19,85.25,85.25,85.225,85.225,4
20131201|2013-11-19 05:00,19,85.25,85.275,85.225,85.275,9
20131201|2013-11-19 05:30,19,85.275,85.5,85.15,85.15,65
20131201|2013-11-19 06:00,19,85.25,85.35,85.175,85.2,50
20131201|2013-11-19 06:30,19,85.2,85.225,85.175,85.175,9
20131201|2013-11-19 07:00,19,85.2,85.275,85.125,85.175,57
20131201|2013-11-19 07:30,19,85.175,85.2,84.975,84.975,326
20131201|2013-11-19 08:00,19,84.975,85.075,84.95,84.975,128
20131201|2013-11-19 08:30,19,84.95,85.3,84.925,85.25,455
20131201|2013-11-19 09:00,19,85.275,85.575,85.275,85.55,1443
20131201|2013-11-19 09:30,19,85.525,85.775,85.175,85.675,1603
20131201|2013-11-19 10:00,19,85.65,85.775,85.5,85.575,1013
20131201|2013-11-19 10:30,19,85.575,85.725,85.4,85.45,722
20131201|2013-11-19 11:00,19,85.425,85.6,85.1,85.275,1051
20131201|2013-11-19 11:30,19,85.275,85.475,85.2,85.375,417
20131201|2013-11-19 12:00,19,85.4,85.6,85.375,85.475,400
20131201|2013-11-19 12:30,19,85.475,85.525,85.375,85.425,388
20131201|2013-11-19 13:00,19,85.4,85.45,85.3,85.45,239
20131201|2013-11-19 13:30,19,85.475,85.475,85.325,85.35,19
20131201|2013-11-19 14:00,19,85.35,85.425,85.35,85.35,22
20131201|2013-11-19 14:30,19,85.35,85.425,85.25,85.3,129
20131201|2013-11-19 15:00,19,85.3,85.3,85.225,85.275,70
20131201|2013-11-19 15:30,19,85.25,85.3,85.25,85.25,51
20131201|2013-11-19 17:00,20,85.275,85.275,85.1,85.25,27
20131201|2013-11-19 17:30,20,85.3,85.325,85.25,85.25,8
20131201|2013-11-19 18:00,20,85.325,85.325,85.175,85.25,43
20131201|2013-11-19 18:30,20,85.3,85.3,85.3,85.3,5
20131201|2013-11-19 19:00,20,85.25,85.25,85.25,85.25,10
20131201|2013-11-19 19:30,20,85.25,85.325,85.25,85.325,6
20131201|2013-11-19 20:00,20,85.3,85.325,85.275,85.325,7
20131201|2013-11-19 20:30,20,85.325,85.325,85.25,85.325,51
20131201|2013-11-19 21:00,20,85.3,85.375,85.3,85.375,15
20131201|2013-11-19 21:30,20,85.35,85.375,85.225,85.225,71
20131201|2013-11-19 22:00,20,85.25,85.25,85.2,85.2,3
20131201|2013-11-19 22:30,20,85.2,85.2,85.2,85.2,3
20131201|2013-11-19 23:00,20,85.25,85.25,85.25,85.25,3
20131201|2013-11-19 23:30,20,85.325,85.325,85.25,85.25,2
20131201|2013-11-20 00:00,20,85.35,85.35,85.35,85.35,2
20131201|2013-11-20 01:00,20,85.375,85.425,85.375,85.4,65
20131201|2013-11-20 01:30,20,85.4,85.425,85.4,85.4,75
20131201|2013-11-20 02:00,20,85.4,85.4,85.4,85.4,3
20131201|2013-11-20 03:00,20,85.4,85.4,85.375,85.375,21
20131201|2013-11-20 05:00,20,85.275,85.275,85.275,85.275,1
20131201|2013-11-20 05:30,20,85.325,85.325,85.325,85.325,2
20131201|2013-11-20 06:30,20,85.325,85.45,85.275,85.45,111
20131201|2013-11-20 07:00,20,85.45,85.475,85.3,85.3,82
20131201|2013-11-20 07:30,20,85.3,85.35,85.15,85.225,487
20131201|2013-11-20 08:00,20,85.2,85.35,85.175,85.325,97
20131201|2013-11-20 08:30,20,85.275,85.75,85.275,85.7,711
20131201|2013-11-20 09:00,20,85.75,85.75,85.4,85.625,744
20131201|2013-11-20 09:30,20,85.625,85.95,85.6,85.65,996
20131201|2013-11-20 10:00,20,85.65,85.95,85.625,85.85,541
20131201|2013-11-20 10:30,20,85.85,85.85,85.5,85.7,1016
20131201|2013-11-20 11:00,20,85.65,85.65,85.35,85.5,876
20131201|2013-11-20 11:30,20,85.5,85.5,85.275,85.425,483
20131201|2013-11-20 12:00,20,85.45,85.875,85.45,85.825,688
20131201|2013-11-20 12:30,20,85.85,86.425,85.75,86.2,2791
20131201|2013-11-20 13:00,20,86.15,86.675,86.125,86.5,804
20131201|2013-11-20 13:30,20,86.525,86.575,86.275,86.4,102
20131201|2013-11-20 14:00,20,86.425,86.475,86.375,86.375,33
20131201|2013-11-20 14:30,20,86.325,86.4,86.125,86.125,204
20131201|2013-11-20 15:00,20,86.15,86.5,86.15,86.5,121
20131201|2013-11-20 15:30,20,86.5,86.6,86.4,86.5,170
20131201|2013-11-20 17:00,21,86.475,86.575,86.425,86.425,19
20131201|2013-11-20 17:30,21,86.425,86.425,86.4,86.425,12
20131201|2013-11-20 18:00,21,86.425,86.475,86.425,86.475,4
20131201|2013-11-20 18:30,21,86.425,86.425,86.425,86.425,9
20131201|2013-11-20 19:00,21,86.4,86.425,86.275,86.275,39
20131201|2013-11-20 19:30,21,86.325,86.35,86.3,86.325,8
20131201|2013-11-20 20:00,21,86.35,86.35,86.35,86.35,3
20131201|2013-11-20 20:30,21,86.35,86.35,86.3,86.3,5
20131201|2013-11-20 21:30,21,86.375,86.375,86.375,86.375,3
20131201|2013-11-20 22:00,21,86.375,86.4,86.375,86.4,21
20131201|2013-11-20 22:30,21,86.4,86.45,86.4,86.4,19
20131201|2013-11-20 23:00,21,86.45,86.45,86.45,86.45,10
20131201|2013-11-20 23:30,21,86.4,86.4,86.4,86.4,6
20131201|2013-11-21 00:00,21,86.4,86.4,86.4,86.4,2
20131201|2013-11-21 01:30,21,86.375,86.375,86.35,86.35,7
20131201|2013-11-21 02:30,21,86.45,86.5,86.45,86.5,2
20131201|2013-11-21 03:30,21,86.525,86.525,86.525,86.525,1
20131201|2013-11-21 04:30,21,86.45,86.475,86.3,86.3,12
20131201|2013-11-21 05:30,21,86.35,86.4,86.325,86.4,3
20131201|2013-11-21 06:30,21,86.375,86.375,86.275,86.275,6
20131201|2013-11-21 07:00,21,86.25,86.325,86.2,86.2,76
20131201|2013-11-21 07:30,21,86.25,86.25,86.075,86.15,145
20131201|2013-11-21 08:00,21,86.1,86.175,86.075,86.15,125
20131201|2013-11-21 08:30,21,86.15,86.3,86.125,86.2,184
20131201|2013-11-21 09:00,21,86.2,86.225,85.775,85.95,1252
20131201|2013-11-21 09:30,21,85.95,86.05,85.85,85.975,634
20131201|2013-11-21 10:00,21,85.95,86.1,85.925,86,408
20131201|2013-11-21 10:30,21,86,86.075,85.925,86,339
20131201|2013-11-21 11:00,21,86,86.5,86,86.25,1005
20131201|2013-11-21 11:30,21,86.275,86.325,86.225,86.275,207
20131201|2013-11-21 12:00,21,86.275,86.3,86.05,86.075,298
20131201|2013-11-21 12:30,21,86.05,86.275,86.05,86.125,641
20131201|2013-11-21 13:00,21,86.15,86.2,86.05,86.2,248
20131201|2013-11-21 13:30,21,86.15,86.2,86.15,86.2,34
20131201|2013-11-21 14:00,21,86.2,86.225,86.175,86.2,11
20131201|2013-11-21 14:30,21,86.225,86.225,86.025,86.125,127
20131201|2013-11-21 15:00,21,86.125,86.2,86.1,86.1,84
20131201|2013-11-21 15:30,21,86.075,86.125,85.95,86,83
20131201|2013-11-21 17:00,22,86,86,85.9,85.925,15
20131201|2013-11-21 17:30,22,85.95,85.95,85.875,85.925,15
20131201|2013-11-21 18:00,22,85.9,85.9,85.85,85.85,24
20131201|2013-11-21 18:30,22,85.9,85.9,85.9,85.9,4
20131201|2013-11-21 19:30,22,85.9,85.9,85.9,85.9,1
20131201|2013-11-21 20:30,22,85.95,85.95,85.95,85.95,5
20131201|2013-11-21 21:00,22,85.95,85.95,85.925,85.925,9
20131201|2013-11-21 21:30,22,85.9,85.9,85.9,85.9,9
20131201|2013-11-21 23:00,22,85.9,85.9,85.9,85.9,1
20131201|2013-11-21 23:30,22,85.925,85.95,85.925,85.95,2
20131201|2013-11-22 02:30,22,85.925,85.925,85.925,85.925,2
20131201|2013-11-22 03:00,22,85.925,85.925,85.925,85.925,1
20131201|2013-11-22 05:30,22,85.925,85.925,85.925,85.925,8
20131201|2013-11-22 07:00,22,85.9,86.2,85.9,86.175,200
20131201|2013-11-22 07:30,22,86.15,86.15,85.9,85.925,53
20131201|2013-11-22 08:00,22,85.925,85.95,85.8,85.9,111
20131201|2013-11-22 08:30,22,85.9,85.9,85.8,85.875,93
20131201|2013-11-22 09:00,22,85.875,86,85.85,85.925,599
20131201|2013-11-22 09:30,22,85.95,86,85.825,85.9,684
20131201|2013-11-22 10:00,22,85.925,85.95,85.6,85.625,737
20131201|2013-11-22 10:30,22,85.625,85.8,85.625,85.8,551
20131201|2013-11-22 11:00,22,85.8,85.8,85.55,85.575,623
20131201|2013-11-22 11:30,22,85.575,85.825,85.55,85.7,387
20131201|2013-11-22 12:00,22,85.725,85.75,85.625,85.675,221
20131201|2013-11-22 12:30,22,85.7,85.825,85.55,85.625,1180
20131201|2013-11-22 13:00,22,85.65,85.725,85.6,85.65,395
20131201|2013-11-22 13:30,22,85.65,85.65,85.55,85.55,119
20131201|2013-11-25 09:00,25,85.65,86.15,85.625,86.075,1282
20131201|2013-11-25 09:30,25,86.075,86.175,85.9,85.925,942
20131201|2013-11-25 10:00,25,85.975,86.025,85.8,85.825,411
20131201|2013-11-25 10:30,25,85.825,86,85.75,85.775,386
20131201|2013-11-25 11:00,25,85.8,85.825,85.3,85.5,677
20131201|2013-11-25 11:30,25,85.475,85.6,85.375,85.525,296
20131201|2013-11-25 12:00,25,85.55,85.575,85.375,85.375,372
20131201|2013-11-25 12:30,25,85.425,85.7,85.375,85.55,604
20131201|2013-11-25 13:00,25,85.575,85.625,85.375,85.525,294
20131201|2013-11-25 13:30,25,85.575,85.625,85.55,85.625,14
20131201|2013-11-25 14:00,25,85.65,85.675,85.65,85.675,10
20131201|2013-11-25 14:30,25,85.675,85.675,85.5,85.575,66
20131201|2013-11-25 15:00,25,85.6,85.625,85.575,85.6,57
20131201|2013-11-25 15:30,25,85.625,85.65,85.475,85.65,90
20131201|2013-11-25 17:00,26,85.5,85.575,85.5,85.55,4
20131201|2013-11-25 17:30,26,85.6,85.625,85.6,85.6,17
20131201|2013-11-25 18:30,26,85.65,85.65,85.6,85.6,24
20131201|2013-11-25 19:30,26,85.575,85.625,85.575,85.625,3
20131201|2013-11-25 20:00,26,85.65,85.675,85.65,85.675,32
20131201|2013-11-25 20:30,26,85.65,85.675,85.55,85.55,10
20131201|2013-11-25 21:00,26,85.575,85.575,85.575,85.575,1
20131201|2013-11-25 22:00,26,85.6,85.6,85.6,85.6,1
20131201|2013-11-25 22:30,26,85.6,85.6,85.6,85.6,2
20131201|2013-11-25 23:00,26,85.6,85.7,85.6,85.675,14
20131201|2013-11-26 00:30,26,85.675,85.675,85.675,85.675,1
20131201|2013-11-26 01:30,26,85.675,85.675,85.675,85.675,1
20131201|2013-11-26 02:00,26,85.7,85.725,85.7,85.725,2
20131201|2013-11-26 03:00,26,85.725,85.725,85.725,85.725,1
20131201|2013-11-26 03:30,26,85.725,85.725,85.725,85.725,1
20131201|2013-11-26 04:00,26,85.725,85.725,85.725,85.725,2
20131201|2013-11-26 04:30,26,85.725,85.725,85.725,85.725,16
20131201|2013-11-26 05:00,26,85.725,85.725,85.725,85.725,4
20131201|2013-11-26 05:30,26,85.725,85.775,85.725,85.775,56
20131201|2013-11-26 06:00,26,85.8,85.8,85.775,85.8,9
20131201|2013-11-26 06:30,26,85.8,85.875,85.8,85.85,85
20131201|2013-11-26 07:00,26,85.875,85.9,85.8,85.8,83
20131201|2013-11-26 07:30,26,85.8,85.85,85.8,85.85,46
20131201|2013-11-26 08:00,26,85.775,85.85,85.75,85.825,51
20131201|2013-11-26 08:30,26,85.775,85.85,85.675,85.725,198
20131201|2013-11-26 09:00,26,85.725,85.775,85.375,85.375,1216
20131201|2013-11-26 09:30,26,85.375,85.425,85.25,85.25,1210
20131201|2013-11-26 10:00,26,85.225,85.5,85.075,85.475,1218
20131201|2013-11-26 10:30,26,85.475,85.775,85.4,85.775,1083
20131201|2013-11-26 11:00,26,85.75,86.025,85.7,85.95,727
20131201|2013-11-26 11:30,26,85.975,86.025,85.85,85.925,333
20131201|2013-11-26 12:00,26,85.925,85.95,85.725,85.75,196
20131201|2013-11-26 12:30,26,85.75,85.775,85.5,85.675,790
20131201|2013-11-26 13:00,26,85.675,85.85,85.675,85.775,319
20131201|2013-11-26 13:30,26,85.775,85.825,85.775,85.825,11
20131201|2013-11-26 14:00,26,85.825,85.825,85.8,85.8,11
20131201|2013-11-26 14:30,26,85.85,85.925,85.75,85.925,184
20131201|2013-11-26 15:00,26,85.9,85.95,85.85,85.85,30
20131201|2013-11-26 15:30,26,85.875,85.95,85.85,85.95,68
20131201|2013-11-26 17:00,27,85.9,86,85.725,85.8,50
20131201|2013-11-26 17:30,27,85.8,85.825,85.775,85.825,8
20131201|2013-11-26 18:00,27,85.875,85.875,85.8,85.8,5
20131201|2013-11-26 18:30,27,85.775,85.9,85.725,85.9,18
20131201|2013-11-26 19:30,27,85.75,85.75,85.75,85.75,2
20131201|2013-11-26 23:00,27,85.9,85.9,85.9,85.9,1
20131201|2013-11-27 02:00,27,85.85,85.85,85.85,85.85,1
20131201|2013-11-27 04:00,27,85.85,85.85,85.825,85.825,8
20131201|2013-11-27 04:30,27,85.775,85.775,85.775,85.775,2
20131201|2013-11-27 05:00,27,85.8,85.8,85.8,85.8,1
20131201|2013-11-27 05:30,27,85.775,85.775,85.775,85.775,1
20131201|2013-11-27 06:00,27,85.8,85.85,85.8,85.85,2
20131201|2013-11-27 07:00,27,85.75,85.75,85.75,85.75,1
20131201|2013-11-27 07:30,27,85.85,85.9,85.775,85.9,50
20131201|2013-11-27 08:00,27,85.925,85.925,85.85,85.85,57
20131201|2013-11-27 08:30,27,85.85,85.9,85.825,85.9,86
20131201|2013-11-27 09:00,27,85.875,86.225,85.775,86.175,1326
20131201|2013-11-27 09:30,27,86.175,86.325,86.1,86.15,1124
20131201|2013-11-27 10:00,27,86.15,86.225,86.05,86.125,252
20131201|2013-11-27 10:30,27,86.125,86.225,86.075,86.125,398
20131201|2013-11-27 11:00,27,86.175,86.375,86.125,86.25,535
20131201|2013-11-27 11:30,27,86.275,86.325,86.15,86.3,133
20131201|2013-11-27 12:00,27,86.3,86.4,86.2,86.3,585
20131201|2013-11-27 12:30,27,86.35,86.4,85.75,85.825,1484
20131201|2013-11-27 13:00,27,85.775,85.8,85.625,85.725,507
20131201|2013-11-27 13:30,27,85.75,85.8,85.75,85.8,28
20131201|2013-11-27 14:00,27,85.75,85.75,85.675,85.675,37
20131201|2013-11-27 14:30,27,85.7,85.7,85.7,85.7,7
20131201|2013-11-27 15:00,27,85.7,85.7,85.65,85.65,11
20131201|2013-11-27 15:30,27,85.65,85.675,85.65,85.675,8
20131201|2013-11-29 09:00,29,85.65,85.65,85.1,85.4,2149
20131201|2013-11-29 09:30,29,85.4,85.6,85.275,85.575,431
20131201|2013-11-29 10:00,29,85.55,85.675,85.425,85.525,221
20131201|2013-11-29 10:30,29,85.525,85.725,85.425,85.725,392
20131201|2013-11-29 11:00,29,85.7,85.7,85.45,85.625,155
20131201|2013-11-29 11:30,29,85.65,85.65,85.4,85.625,743
20131201|2013-11-29 12:00,29,85.625,85.625,85.375,85.5,387
20131201|2013-12-02 09:00,2,85.675,85.875,85.525,85.6,794
20131201|2013-12-02 09:30,2,85.6,86.025,85.575,85.95,787
20131201|2013-12-02 10:00,2,85.95,86.1,85.75,86.05,1311
20131201|2013-12-02 10:30,2,86.075,86.2,85.925,86.075,321
20131201|2013-12-02 11:00,2,86.125,86.15,85.85,85.975,324
20131201|2013-12-02 11:30,2,85.975,85.975,85.85,85.85,92
20131201|2013-12-02 12:00,2,85.875,85.9,85.775,85.8,169
20131201|2013-12-02 12:30,2,85.775,86.15,85.75,85.875,1062
20131201|2013-12-02 13:00,2,85.9,86,85.875,86,237
20131201|2013-12-02 13:30,2,85.975,86,85.95,85.95,28
20131201|2013-12-02 14:00,2,85.975,86,85.975,86,20
20131201|2013-12-02 14:30,2,86,86.05,85.95,86.05,78
20131201|2013-12-02 15:00,2,85.975,86.075,85.975,85.975,17
20131201|2013-12-02 15:30,2,85.975,86.1,85.975,86.05,32
20131201|2013-12-02 17:00,3,86.2,86.2,85.95,86.2,41
20131201|2013-12-02 17:30,3,86.175,86.175,86.175,86.175,1
20131201|2013-12-02 18:00,3,86.1,86.1,86.025,86.025,7
20131201|2013-12-02 18:30,3,86.175,86.175,86.175,86.175,1
20131201|2013-12-02 19:00,3,86.125,86.3,86.125,86.3,45
20131201|2013-12-02 19:30,3,86.275,86.3,86.275,86.3,7
20131201|2013-12-02 20:00,3,86.25,86.25,86.25,86.25,2
20131201|2013-12-02 20:30,3,86.25,86.25,86.25,86.25,2
20131201|2013-12-02 23:00,3,86.225,86.225,86.225,86.225,15
20131201|2013-12-03 00:30,3,86.225,86.225,86.225,86.225,3
20131201|2013-12-03 01:00,3,86.2,86.2,86.2,86.2,2
20131201|2013-12-03 02:00,3,86.2,86.2,86.2,86.2,2
20131201|2013-12-03 03:00,3,86.15,86.15,86.15,86.15,4
20131201|2013-12-03 03:30,3,86.2,86.2,86.2,86.2,1
20131201|2013-12-03 05:30,3,86.2,86.2,86.2,86.2,3
20131201|2013-12-03 06:00,3,86.15,86.15,86.1,86.1,25
20131201|2013-12-03 06:30,3,86.125,86.125,86.125,86.125,3
20131201|2013-12-03 07:00,3,86.125,86.2,86.05,86.1,26
20131201|2013-12-03 07:30,3,86.1,86.1,86.05,86.1,43
20131201|2013-12-03 08:00,3,86.1,86.125,86.1,86.1,102
20131201|2013-12-03 08:30,3,86.1,86.125,85.875,86,396
20131201|2013-12-03 09:00,3,85.9,85.925,85.375,85.475,1476
20131201|2013-12-03 09:30,3,85.475,85.675,85.35,85.55,570
20131201|2013-12-03 10:00,3,85.525,85.55,85.025,85.15,1525
20131201|2013-12-03 10:30,3,85.15,85.275,85.075,85.2,673
20131201|2013-12-03 11:00,3,85.225,85.225,85,85,1632
20131201|2013-12-03 11:30,3,85,85.125,84.75,84.875,1896
20131201|2013-12-03 12:00,3,84.875,84.925,84.675,84.775,751
20131201|2013-12-03 12:30,3,84.75,84.975,84.675,84.8,669
20131201|2013-12-03 13:00,3,84.825,84.925,84.775,84.9,312
20131201|2013-12-03 13:30,3,84.9,84.95,84.825,84.95,30
20131201|2013-12-03 14:00,3,84.975,85,84.925,85,64
20131201|2013-12-03 14:30,3,85,85,84.95,85,18
20131201|2013-12-03 15:00,3,84.95,84.95,84.825,84.825,96
20131201|2013-12-03 15:30,3,84.775,84.8,84.675,84.7,91
20131201|2013-12-03 17:00,4,84.875,84.975,84.775,84.8,6
20131201|2013-12-03 17:30,4,84.75,84.75,84.55,84.575,81
20131201|2013-12-03 18:00,4,84.575,84.575,84.45,84.45,220
20131201|2013-12-03 18:30,4,84.45,84.5,84.4,84.4,52
20131201|2013-12-03 19:00,4,84.425,84.425,84.35,84.425,21
20131201|2013-12-03 19:30,4,84.375,84.375,84.35,84.35,6
20131201|2013-12-03 20:00,4,84.375,84.425,84.35,84.35,7
20131201|2013-12-03 20:30,4,84.4,84.4,84.4,84.4,1
20131201|2013-12-03 21:00,4,84.35,84.35,84.35,84.35,2
20131201|2013-12-03 21:30,4,84.4,84.4,84.4,84.4,1
20131201|2013-12-03 22:00,4,84.425,84.475,84.375,84.475,21
20131201|2013-12-03 23:30,4,84.375,84.375,84.35,84.35,29
20131201|2013-12-04 00:30,4,84.475,84.475,84.475,84.475,1
20131201|2013-12-04 01:00,4,84.475,84.5,84.475,84.5,8
20131201|2013-12-04 01:30,4,84.5,84.5,84.5,84.5,2
20131201|2013-12-04 02:00,4,84.5,84.5,84.5,84.5,3
20131201|2013-12-04 03:30,4,84.375,84.375,84.25,84.325,58
20131201|2013-12-04 05:00,4,84.325,84.325,84.3,84.3,9
20131201|2013-12-04 05:30,4,84.3,84.375,84.3,84.35,13
20131201|2013-12-04 06:00,4,84.35,84.375,84.35,84.375,8
20131201|2013-12-04 06:30,4,84.4,84.425,84.4,84.425,5
20131201|2013-12-04 07:00,4,84.425,84.575,84.375,84.575,293
20131201|2013-12-04 07:30,4,84.55,84.775,84.55,84.7,65
20131201|2013-12-04 08:00,4,84.75,84.8,84.625,84.75,96
20131201|2013-12-04 08:30,4,84.75,84.8,84.675,84.7,60
20131201|2013-12-04 09:00,4,84.65,84.65,84.25,84.3,1050
20131201|2013-12-04 09:30,4,84.325,84.325,84,84.05,1462
20131201|2013-12-04 10:00,4,84.075,84.075,83.75,83.925,1356
20131201|2013-12-04 10:30,4,83.925,83.975,83.75,83.925,791
20131201|2013-12-04 11:00,4,83.925,84.225,83.775,83.775,731
20131201|2013-12-04 11:30,4,83.775,84.2,83.775,83.975,594
20131201|2013-12-04 12:00,4,83.975,84.15,83.825,83.875,624
20131201|2013-12-04 12:30,4,83.85,83.875,83.6,83.625,967
20131201|2013-12-04 13:00,4,83.625,83.725,83.625,83.625,265
20131201|2013-12-04 13:30,4,83.675,83.725,83.675,83.725,25
20131201|2013-12-04 14:00,4,83.7,83.725,83.7,83.725,10
20131201|2013-12-04 14:30,4,83.725,83.725,83.5,83.5,454
20131201|2013-12-04 15:00,4,83.525,83.525,83.375,83.45,473
20131201|2013-12-04 15:30,4,83.45,83.45,83.325,83.4,73
20131201|2013-12-04 17:00,5,83.425,83.525,83.3,83.3,35
20131201|2013-12-04 17:30,5,83.325,83.325,83.325,83.325,9
20131201|2013-12-04 18:00,5,83.325,83.325,83.225,83.225,71
20131201|2013-12-04 18:30,5,83.225,83.325,83.2,83.325,45
20131201|2013-12-04 20:00,5,83.3,83.3,83.3,83.3,1
20131201|2013-12-04 21:30,5,83.3,83.4,83.3,83.4,6
20131201|2013-12-04 22:30,5,83.4,83.4,83.4,83.4,2
20131201|2013-12-05 04:00,5,83.35,83.35,83.35,83.35,2
20131201|2013-12-05 04:30,5,83.35,83.35,83.35,83.35,1
20131201|2013-12-05 05:30,5,83.35,83.35,83.325,83.325,2
20131201|2013-12-05 06:30,5,83.375,83.45,83.375,83.4,72
20131201|2013-12-05 07:00,5,83.375,83.375,83.3,83.375,58
20131201|2013-12-05 07:30,5,83.4,83.4,83.3,83.375,20
20131201|2013-12-05 08:00,5,83.325,83.4,83.275,83.4,111
20131201|2013-12-05 08:30,5,83.35,83.475,83.3,83.325,207
20131201|2013-12-05 09:00,5,83.325,83.4,83.05,83.1,885
20131201|2013-12-05 09:30,5,83.1,83.1,82.8,82.8,1405
20131201|2013-12-05 10:00,5,82.8,83.05,82.75,83.05,705
20131201|2013-12-05 10:30,5,83,83.2,82.7,82.85,1020
20131201|2013-12-05 11:00,5,82.85,82.85,82.675,82.7,262
20131201|2013-12-05 11:30,5,82.7,82.875,82.6,82.725,393
20131201|2013-12-05 12:00,5,82.75,82.75,82.55,82.55,304
20131201|2013-12-05 12:30,5,82.55,82.775,82.525,82.6,746
20131201|2013-12-05 13:00,5,82.625,82.625,82.55,82.6,350
20131201|2013-12-05 13:30,5,82.55,82.6,82.525,82.525,65
20131201|2013-12-05 14:00,5,82.55,82.6,82.55,82.55,5
20131201|2013-12-05 14:30,5,82.525,82.525,82.4,82.425,349
20131201|2013-12-05 15:00,5,82.4,82.4,82.25,82.25,231
20131201|2013-12-05 15:30,5,82.225,82.45,82.2,82.45,113
20131201|2013-12-05 17:00,6,82.425,82.425,82.425,82.425,1
20131201|2013-12-05 17:30,6,82.375,82.45,82.375,82.45,13
20131201|2013-12-05 19:00,6,82.3,82.3,82.275,82.275,26
20131201|2013-12-05 19:30,6,82.225,82.225,82.2,82.2,40
20131201|2013-12-05 20:00,6,82.25,82.25,82.2,82.225,11
20131201|2013-12-05 20:30,6,82.225,82.225,82.225,82.225,6
20131201|2013-12-05 21:00,6,82.225,82.225,82.2,82.2,30
20131201|2013-12-05 22:30,6,82.225,82.225,82.225,82.225,1
20131201|2013-12-06 01:00,6,82.225,82.25,82.225,82.25,6
20131201|2013-12-06 03:00,6,82.25,82.25,82.25,82.25,3
20131201|2013-12-06 03:30,6,82.2,82.2,82.2,82.2,1
20131201|2013-12-06 04:00,6,82.225,82.25,82.225,82.25,4
20131201|2013-12-06 05:30,6,82.275,82.275,82.275,82.275,8
20131201|2013-12-06 06:00,6,82.25,82.25,82.125,82.125,5
20131201|2013-12-06 06:30,6,82.075,82.1,82,82.1,92
20131201|2013-12-06 07:00,6,82.125,82.2,82.075,82.075,14
20131201|2013-12-06 07:30,6,82.15,82.2,82.1,82.2,22
20131201|2013-12-06 08:00,6,82.2,82.25,82.15,82.25,35
20131201|2013-12-06 08:30,6,82.2,82.225,81.9,82.1,405
20131201|2013-12-06 09:00,6,82.075,82.15,81.8,82.025,1574
20131201|2013-12-06 09:30,6,82,82.025,81.75,81.925,526
20131201|2013-12-06 10:00,6,81.925,81.95,81.85,81.925,210
20131201|2013-12-06 10:30,6,81.925,82.15,81.8,81.825,793
20131201|2013-12-06 11:00,6,81.825,81.9,81.775,81.8,206
20131201|2013-12-06 11:30,6,81.8,82.05,81.8,81.975,296
20131201|2013-12-06 12:00,6,81.975,82,81.85,81.9,231
20131201|2013-12-06 12:30,6,81.925,81.975,81.675,81.675,741
20131201|2013-12-06 13:00,6,81.675,81.775,81.55,81.75,642
20131201|2013-12-06 13:30,6,81.75,81.875,81.675,81.85,65
20131201|2013-12-09 09:00,9,81.85,82.175,81.75,81.8,1087
20131201|2013-12-09 09:30,9,81.85,81.875,81.6,81.8,454
20131201|2013-12-09 10:00,9,81.8,82.1,81.8,81.9,780
20131201|2013-12-09 10:30,9,81.925,82,81.45,81.475,782
20131201|2013-12-09 11:00,9,81.5,81.65,81.475,81.575,302
20131201|2013-12-09 11:30,9,81.575,81.625,81.5,81.5,156
20131201|2013-12-09 12:00,9,81.55,81.7,81.55,81.675,96
20131201|2013-12-09 12:30,9,81.625,81.725,81.425,81.425,642
20131201|2013-12-09 13:00,9,81.45,81.5,81.275,81.45,564
20131201|2013-12-09 13:30,9,81.45,81.475,81.4,81.475,27
20131201|2013-12-09 14:00,9,81.475,81.5,81.375,81.45,54
20131201|2013-12-09 14:30,9,81.4,81.475,81.4,81.475,8
20131201|2013-12-09 15:00,9,81.475,81.5,81.3,81.3,76
20131201|2013-12-09 15:30,9,81.375,81.4,81.35,81.35,6
20131201|2013-12-09 17:00,10,81.35,81.5,81.35,81.5,11
20131201|2013-12-09 20:30,10,81.5,81.5,81.5,81.5,1
20131201|2013-12-09 23:00,10,81.5,81.5,81.5,81.5,2
20131201|2013-12-10 01:30,10,81.5,81.5,81.5,81.5,1
20131201|2013-12-10 03:30,10,81.5,81.5,81.5,81.5,1
20131201|2013-12-10 07:00,10,81.45,81.45,81.375,81.375,14
20131201|2013-12-10 07:30,10,81.4,81.45,81.4,81.45,18
20131201|2013-12-10 08:00,10,81.45,81.45,81.25,81.25,85
20131201|2013-12-10 08:30,10,81.275,81.3,81.1,81.15,165
20131201|2013-12-10 09:00,10,81.175,81.45,81.075,81.275,637
20131201|2013-12-10 09:30,10,81.25,81.3,81.075,81.1,259
20131201|2013-12-10 10:00,10,81.1,81.15,81.1,81.1,181
20131201|2013-12-10 10:30,10,81.1,81.1,80.925,80.95,497
20131201|2013-12-10 11:00,10,80.95,81.05,80.875,81.025,336
20131201|2013-12-10 11:30,10,81.05,81.05,80.95,81.025,79
20131201|2013-12-10 12:00,10,81.025,81.05,80.95,80.975,133
20131201|2013-12-10 12:30,10,80.95,81,80.75,80.825,474
20131201|2013-12-10 13:00,10,80.825,80.925,80.8,80.8,197
20131201|2013-12-10 13:30,10,80.8,80.8,80.6,80.675,248
20131201|2013-12-10 14:00,10,80.675,80.7,80.675,80.675,48
20131201|2013-12-10 14:30,10,80.625,80.725,80.625,80.7,21
20131201|2013-12-10 15:00,10,80.65,80.675,80.575,80.675,95
20131201|2013-12-10 15:30,10,80.675,80.775,80.625,80.775,62
20131201|2013-12-10 17:00,11,80.775,80.775,80.775,80.775,26
20131201|2013-12-10 17:30,11,80.725,80.8,80.725,80.8,14
20131201|2013-12-10 18:00,11,80.775,80.775,80.7,80.725,11
20131201|2013-12-10 19:00,11,80.75,80.75,80.75,80.75,3
20131201|2013-12-10 20:30,11,80.75,80.75,80.75,80.75,4
20131201|2013-12-10 21:00,11,80.7,80.7,80.7,80.7,1
20131201|2013-12-11 00:00,11,80.675,80.675,80.625,80.625,15
20131201|2013-12-11 00:30,11,80.625,80.625,80.625,80.625,1
20131201|2013-12-11 01:00,11,80.625,80.625,80.625,80.625,1
20131201|2013-12-11 03:00,11,80.6,80.6,80.6,80.6,54
20131201|2013-12-11 05:00,11,80.6,80.6,80.6,80.6,1
20131201|2013-12-11 05:30,11,80.6,80.6,80.6,80.6,1
20131201|2013-12-11 06:00,11,80.575,80.575,80.575,80.575,39
20131201|2013-12-11 06:30,11,80.6,80.6,80.6,80.6,2
20131201|2013-12-11 07:00,11,80.6,80.6,80.5,80.5,17
20131201|2013-12-11 07:30,11,80.525,80.6,80.5,80.5,104
20131201|2013-12-11 08:00,11,80.5,80.6,80.5,80.6,35
20131201|2013-12-11 08:30,11,80.55,80.6,80.3,80.475,272
20131201|2013-12-11 09:00,11,80.475,80.6,80.225,80.4,489
20131201|2013-12-11 09:30,11,80.375,80.825,80.375,80.625,410
20131201|2013-12-11 10:00,11,80.675,80.75,80.5,80.575,303
20131201|2013-12-11 10:30,11,80.55,80.675,80.45,80.65,484
20131201|2013-12-11 11:00,11,80.65,80.7,80.425,80.6,377
20131201|2013-12-11 11:30,11,80.6,80.75,80.6,80.7,271
20131201|2013-12-11 12:00,11,80.725,80.9,80.725,80.875,421
20131201|2013-12-11 12:30,11,80.9,80.95,80.75,80.95,554
20131201|2013-12-11 13:00,11,80.925,80.95,80.85,80.85,82
20131201|2013-12-11 13:30,11,80.85,80.95,80.85,80.95,22
20131201|2013-12-11 14:00,11,80.95,80.975,80.95,80.975,19
20131201|2013-12-11 14:30,11,81,81.025,81,81,16
20131201|2013-12-11 15:00,11,81,81.025,81,81.025,10
20131201|2013-12-11 15:30,11,81.025,81.05,81,81.025,26
20131201|2013-12-11 17:00,12,81.075,81.1,81.075,81.1,4
20131201|2013-12-11 17:30,12,81.125,81.125,81.125,81.125,2
20131201|2013-12-11 20:00,12,81.1,81.1,81.1,81.1,2
20131201|2013-12-11 22:00,12,81.1,81.1,81.1,81.1,1
20131201|2013-12-12 00:30,12,81.1,81.1,81.1,81.1,1
20131201|2013-12-12 01:00,12,81.1,81.1,81.1,81.1,1
20131201|2013-12-12 04:30,12,81.125,81.125,81.05,81.05,3
20131201|2013-12-12 07:00,12,81.05,81.05,81,81,3
20131201|2013-12-12 07:30,12,81.05,81.3,81.05,81.15,124
20131201|2013-12-12 08:00,12,81.2,81.275,81.2,81.25,85
20131201|2013-12-12 08:30,12,81.25,81.25,81.175,81.2,30
20131201|2013-12-12 09:00,12,81.2,81.275,81.125,81.15,316
20131201|2013-12-12 09:30,12,81.125,81.225,81.1,81.125,112
20131201|2013-12-12 10:00,12,81.175,81.2,81.1,81.125,96
20131201|2013-12-12 10:30,12,81.125,81.225,81.1,81.2,138
20131201|2013-12-12 11:00,12,81.225,81.25,81.15,81.25,234
20131201|2013-12-12 11:30,12,81.225,81.275,81.225,81.25,244
20131201|2013-12-12 12:00,12,81.275,81.3,81.25,81.275,63
20131201|2013-12-12 12:30,12,81.25,81.3,81.225,81.225,133
20131201|2013-12-12 13:00,12,81.225,81.3,81.2,81.275,94
20131201|2013-12-12 13:30,12,81.25,81.275,81.225,81.275,4
20131201|2013-12-12 14:00,12,81.275,81.325,81.25,81.3,21
20131201|2013-12-12 14:30,12,81.325,81.325,81.25,81.25,58
20131201|2013-12-12 15:00,12,81.25,81.275,81.25,81.25,33
20131201|2013-12-12 15:30,12,81.25,81.25,81.225,81.225,9
20131201|2013-12-12 17:00,13,81.25,81.25,81.25,81.25,1
20131201|2013-12-12 17:30,13,81.25,81.25,81.25,81.25,3
20131201|2013-12-12 18:30,13,81.225,81.225,81.225,81.225,1
20131201|2013-12-12 20:30,13,81.225,81.225,81.225,81.225,2
20131201|2013-12-12 21:30,13,81.3,81.3,81.3,81.3,3
20131201|2013-12-13 02:30,13,81.225,81.225,81.225,81.225,1
20131201|2013-12-13 03:30,13,81.225,81.225,81.225,81.225,1
20131201|2013-12-13 04:00,13,81.225,81.225,81.225,81.225,2
20131201|2013-12-13 05:30,13,81.225,81.25,81.225,81.25,14
20131201|2013-12-13 07:00,13,81.225,81.225,81.2,81.2,23
20131201|2013-12-13 07:30,13,81.25,81.325,81.2,81.325,17
20131201|2013-12-13 08:00,13,81.325,81.325,81.325,81.325,4
20131201|2013-12-13 08:30,13,81.325,81.375,81.275,81.325,96
20131201|2013-12-13 09:00,13,81.375,81.375,81.25,81.3,124
20131201|2013-12-13 09:30,13,81.3,81.325,81.2,81.275,361
20131201|2013-12-13 10:00,13,81.275,81.3,81.175,81.25,199
20131201|2013-12-13 10:30,13,81.2,81.275,81.2,81.25,98
20131201|2013-12-13 11:00,13,81.225,81.275,81.2,81.2,116
20131201|2013-12-13 11:30,13,81.225,81.25,81.175,81.225,164
20140201|2013-04-04 10:30,4,81.475,81.5,81.475,81.5,13
20140201|2013-04-04 11:00,4,81.5,81.75,81.5,81.6,49
20140201|2013-04-04 11:30,4,81.65,81.675,81.625,81.675,6
20140201|2013-04-04 12:30,4,81.675,81.7,81.125,81.175,126
20140201|2013-04-04 13:00,4,81.3,81.3,81.3,81.3,2
20140201|2013-04-04 14:30,4,81.35,81.35,81.325,81.325,3
20140201|2013-04-04 15:00,4,81.35,81.35,81.3,81.35,4
20140201|2013-04-04 17:00,5,81.2,81.2,81.2,81.2,2
20140201|2013-04-05 06:30,5,81.15,81.15,80.975,80.975,15
20140201|2013-04-05 07:30,5,80.85,81.075,80.85,81.075,3
20140201|2013-04-05 09:00,5,81.05,81.15,80.95,81.15,25
20140201|2013-04-05 09:30,5,81,81,80.6,80.6,35
20140201|2013-04-05 10:00,5,80.6,80.875,80.6,80.875,28
20140201|2013-04-05 10:30,5,80.875,80.95,80.825,80.95,31
20140201|2013-04-05 11:00,5,81,81,80.825,80.85,19
20140201|2013-04-05 11:30,5,80.8,80.825,80.375,80.375,20
20140201|2013-04-05 12:00,5,80.2,80.25,80.2,80.2,25
20140201|2013-04-05 12:30,5,80.3,80.525,80.225,80.35,38
20140201|2013-04-05 13:00,5,80.25,80.325,80.2,80.2,10
20140201|2013-04-05 13:30,5,80.2,80.2,80.2,80.2,2
20140201|2013-04-08 09:00,8,80.75,81.35,80.75,81.35,36
20140201|2013-04-08 09:30,8,81.325,81.45,81.325,81.45,2
20140201|2013-04-08 10:00,8,81.4,81.425,81.275,81.275,24
20140201|2013-04-08 10:30,8,81.425,81.45,81.1,81.1,12
20140201|2013-04-08 11:00,8,81.25,81.25,81.05,81.05,6
20140201|2013-04-08 11:30,8,81.225,81.3,81.15,81.175,5
20140201|2013-04-08 12:00,8,81.225,81.25,81.225,81.25,19
20140201|2013-04-08 12:30,8,81.375,81.475,81.375,81.475,35
20140201|2013-04-08 13:00,8,81.5,81.575,81.325,81.325,53
20140201|2013-04-08 13:30,8,81.55,81.55,81.55,81.55,1
20140201|2013-04-08 14:00,8,81.55,81.55,81.5,81.5,3
20140201|2013-04-08 14:30,8,81.5,81.5,81.5,81.5,1
20140201|2013-04-08 15:00,8,81.5,81.5,81.5,81.5,1
20140201|2013-04-08 15:30,8,81.5,81.5,81.175,81.5,7
20140201|2013-04-09 02:30,9,81.3,81.3,81.3,81.3,1
20140201|2013-04-09 06:00,9,81.4,81.4,81.4,81.4,26
20140201|2013-04-09 06:30,9,81.375,81.375,81.375,81.375,1
20140201|2013-04-09 07:00,9,81.4,81.4,81.2,81.25,7
20140201|2013-04-09 07:30,9,81.125,81.125,81.05,81.05,10
20140201|2013-04-09 08:00,9,81.05,81.075,81.05,81.075,3
20140201|2013-04-09 08:30,9,81.15,81.25,81.15,81.2,9
20140201|2013-04-09 09:00,9,81.2,81.3,81,81.3,15
20140201|2013-04-09 09:30,9,81.4,81.5,81.4,81.5,9
20140201|2013-04-09 10:00,9,81.425,81.475,81.275,81.45,13
20140201|2013-04-09 10:30,9,81.475,81.475,81.375,81.4,9
20140201|2013-04-09 11:00,9,81.35,81.375,81.2,81.3,32
20140201|2013-04-09 11:30,9,81.45,81.5,81.45,81.45,10
20140201|2013-04-09 12:00,9,81.5,81.5,81.375,81.45,23
20140201|2013-04-09 12:30,9,81.45,81.45,81.35,81.45,66
20140201|2013-04-09 13:00,9,81.35,81.35,81.125,81.175,36
20140201|2013-04-09 14:00,9,81.15,81.25,81.15,81.25,2
20140201|2013-04-09 14:30,9,81.275,81.275,81.275,81.275,1
20140201|2013-04-09 15:00,9,81.3,81.35,81.3,81.35,2
20140201|2013-04-09 15:30,9,81.5,81.5,81.5,81.5,4
20140201|2013-04-10 03:30,10,81.3,81.3,81.3,81.3,1
20140201|2013-04-10 06:00,10,81.425,81.5,81.425,81.5,15
20140201|2013-04-10 07:00,10,81.5,81.5,81.35,81.35,4
20140201|2013-04-10 07:30,10,81.35,81.625,81.35,81.6,13
20140201|2013-04-10 08:00,10,81.575,81.575,81.55,81.575,13
20140201|2013-04-10 08:30,10,81.575,81.7,81.525,81.575,65
20140201|2013-04-10 09:00,10,81.55,81.55,81.5,81.525,52
20140201|2013-04-10 09:30,10,81.525,81.55,81.35,81.35,28
20140201|2013-04-10 10:00,10,81.25,81.5,81.25,81.5,6
20140201|2013-04-10 10:30,10,81.5,81.5,81.35,81.375,13
20140201|2013-04-10 11:00,10,81.35,81.425,81.3,81.425,4
20140201|2013-04-10 11:30,10,81.5,81.5,81.5,81.5,1
20140201|2013-04-10 12:00,10,81.175,81.35,81.175,81.35,4
20140201|2013-04-10 12:30,10,81.35,81.5,81.125,81.425,86
20140201|2013-04-10 13:00,10,81.275,81.275,81.25,81.25,2
20140201|2013-04-10 15:00,10,81.4,81.4,81.4,81.4,3
20140201|2013-04-10 15:30,10,81.4,81.4,81.4,81.4,5
20140201|2013-04-11 05:30,11,81.4,81.4,81.4,81.4,1
20140201|2013-04-11 06:30,11,81.4,81.55,81.4,81.55,5
20140201|2013-04-11 07:30,11,81.35,81.35,81.35,81.35,1
20140201|2013-04-11 08:30,11,81.475,81.6,81.475,81.575,83
20140201|2013-04-11 09:00,11,81.5,81.575,81.475,81.55,160
20140201|2013-04-11 09:30,11,81.55,81.6,81.5,81.5,31
20140201|2013-04-11 10:00,11,81.375,81.375,81,81.15,12
20140201|2013-04-11 11:00,11,81.175,81.5,81.175,81.5,82
20140201|2013-04-11 11:30,11,81.075,81.1,81.05,81.05,23
20140201|2013-04-11 12:00,11,81,81,80.9,80.95,22
20140201|2013-04-11 12:30,11,80.95,81.075,80.85,81,62
20140201|2013-04-11 13:00,11,81,81.05,81,81.05,5
20140201|2013-04-11 21:00,12,81.15,81.15,81.15,81.15,1
20140201|2013-04-12 06:30,12,81.05,81.05,81.05,81.05,1
20140201|2013-04-12 07:30,12,81.05,81.05,81.05,81.05,2
20140201|2013-04-12 08:30,12,81,81,81,81,1
20140201|2013-04-12 09:00,12,80.95,81.275,80.9,81.275,11
20140201|2013-04-12 10:00,12,80.9,80.9,80.7,80.7,8
20140201|2013-04-12 11:00,12,80.8,80.8,80.7,80.7,14
20140201|2013-04-12 11:30,12,80.95,80.95,80.95,80.95,1
20140201|2013-04-12 12:00,12,80.95,80.95,80.95,80.95,9
20140201|2013-04-12 12:30,12,81,81.1,80.6,81.1,420
20140201|2013-04-12 13:00,12,80.875,80.925,80.875,80.925,3
20140201|2013-04-15 09:00,15,80.5,80.6,80.3,80.35,65
20140201|2013-04-15 09:30,15,80.25,80.25,80.025,80.025,14
20140201|2013-04-15 10:00,15,80.025,80.025,79.95,79.95,28
20140201|2013-04-15 10:30,15,79.95,79.95,79.95,79.95,1
20140201|2013-04-15 11:00,15,79.95,79.95,79.95,79.95,9
20140201|2013-04-15 11:30,15,80,80,80,80,11
20140201|2013-04-15 12:00,15,80,80.05,79.95,80.05,15
20140201|2013-04-15 12:30,15,80.05,80.1,79.7,79.7,48
20140201|2013-04-15 13:00,15,79.85,79.85,79.8,79.8,5
20140201|2013-04-15 15:30,15,79.5,79.5,79.5,79.5,1
20140201|2013-04-16 04:00,16,79.875,79.875,79.875,79.875,1
20140201|2013-04-16 05:00,16,79.875,79.875,79.875,79.875,1
20140201|2013-04-16 05:30,16,79.95,79.95,79.95,79.95,1
20140201|2013-04-16 06:00,16,79.975,80.05,79.975,80.05,5
20140201|2013-04-16 07:00,16,79.925,79.925,79.925,79.925,1
20140201|2013-04-16 07:30,16,80.05,80.15,80.05,80.15,13
20140201|2013-04-16 09:00,16,79.7,79.85,79.65,79.85,9
20140201|2013-04-16 09:30,16,79.875,80,79.825,80,8
20140201|2013-04-16 10:00,16,80.15,80.15,80.15,80.15,7
20140201|2013-04-16 10:30,16,80.1,80.15,80.1,80.15,15
20140201|2013-04-16 11:00,16,80.05,80.05,80.05,80.05,1
20140201|2013-04-16 11:30,16,80,80.1,80,80.1,6
20140201|2013-04-16 12:00,16,80.15,80.15,80.15,80.15,6
20140201|2013-04-16 12:30,16,80.125,80.2,80.125,80.2,6
20140201|2013-04-16 13:00,16,80.225,80.225,80,80.025,23
20140201|2013-04-16 13:30,16,80.025,80.05,80.025,80.05,9
20140201|2013-04-16 14:00,16,80.15,80.15,80.15,80.15,1
20140201|2013-04-16 14:30,16,80.15,80.15,80.15,80.15,1
20140201|2013-04-16 15:00,16,80.175,80.175,80.175,80.175,1
20140201|2013-04-17 06:00,17,80,80,80,80,1
20140201|2013-04-17 07:30,17,80.175,80.175,80.025,80.025,2
20140201|2013-04-17 08:30,17,80.05,80.05,79.95,79.95,3
20140201|2013-04-17 09:00,17,80.05,80.1,79.95,80,7
20140201|2013-04-17 09:30,17,80.075,81.25,80.075,81.125,17
20140201|2013-04-17 10:00,17,81.125,81.2,81,81.05,28
20140201|2013-04-17 10:30,17,80.95,81,80.925,81,11
20140201|2013-04-17 11:00,17,81.05,81.125,81.025,81.125,12
20140201|2013-04-17 11:30,17,81.2,81.45,81.175,81.225,37
20140201|2013-04-17 12:00,17,81.075,81.075,81.05,81.05,5
20140201|2013-04-17 12:30,17,81.2,81.325,81.2,81.3,21
20140201|2013-04-17 13:00,17,81.275,81.3,81.125,81.125,25
20140201|2013-04-17 14:00,17,81.075,81.075,81.075,81.075,1
20140201|2013-04-17 15:30,17,81.025,81.2,81,81.2,4
20140201|2013-04-18 02:30,18,81.25,81.25,81.25,81.25,1
20140201|2013-04-18 03:00,18,81.25,81.25,81.25,81.25,2
20140201|2013-04-18 05:30,18,81.25,81.25,81.25,81.25,3
20140201|2013-04-18 06:00,18,81.25,81.25,81.25,81.25,3
20140201|2013-04-18 06:30,18,81.3,81.3,81.3,81.3,2
20140201|2013-04-18 08:00,18,81.3,81.3,81.3,81.3,1
20140201|2013-04-18 08:30,18,81.3,81.325,81.25,81.25,30
20140201|2013-04-18 09:00,18,81.025,81.05,81.025,81.05,2
20140201|2013-04-18 09:30,18,81.25,81.4,81.25,81.4,10
20140201|2013-04-18 10:00,18,81.4,81.45,81.4,81.45,9
20140201|2013-04-18 10:30,18,81.275,81.275,81.275,81.275,1
20140201|2013-04-18 11:00,18,81.025,81.05,80.95,80.95,5
20140201|2013-04-18 11:30,18,81.125,81.2,81.125,81.2,4
20140201|2013-04-18 12:00,18,81.2,81.2,81.075,81.1,14
20140201|2013-04-18 12:30,18,81.2,81.2,81.1,81.2,10
20140201|2013-04-18 13:00,18,81.225,81.225,80.975,80.975,14
20140201|2013-04-18 14:00,18,81.15,81.15,81.15,81.15,1
20140201|2013-04-19 04:00,19,80.95,80.95,80.95,80.95,1
20140201|2013-04-19 08:30,19,81.125,81.125,81.05,81.05,5
20140201|2013-04-19 09:00,19,80.925,80.925,80.85,80.85,3
20140201|2013-04-19 09:30,19,80.925,81.025,80.875,80.875,5
20140201|2013-04-19 10:00,19,80.85,80.85,80.8,80.8,10
20140201|2013-04-19 10:30,19,80.675,80.675,80.65,80.675,6
20140201|2013-04-19 11:00,19,80.675,80.675,80.65,80.65,2
20140201|2013-04-19 12:30,19,80.85,81,80.825,80.875,9
20140201|2013-04-19 13:00,19,80.8,80.8,80.725,80.8,5
20140201|2013-04-19 13:30,19,80.7,80.7,80.7,80.7,1
20140201|2013-04-22 09:00,22,80.55,80.55,80.325,80.35,7
20140201|2013-04-22 09:30,22,80.275,80.275,80.275,80.275,1
20140201|2013-04-22 10:00,22,80.375,80.375,80.375,80.375,1
20140201|2013-04-22 10:30,22,80.475,80.5,80.475,80.5,3
20140201|2013-04-22 12:00,22,80.7,80.7,80.7,80.7,1
20140201|2013-04-22 12:30,22,80.475,80.475,80.375,80.4,8
20140201|2013-04-22 13:00,22,80.4,80.4,80.35,80.35,2
20140201|2013-04-22 15:30,22,80.8,80.8,80.575,80.575,17
20140201|2013-04-22 17:00,23,80.6,80.6,80.6,80.6,3
20140201|2013-04-22 17:30,23,80.6,80.6,80.6,80.6,1
20140201|2013-04-22 18:00,23,80.6,80.6,80.6,80.6,11
20140201|2013-04-22 19:30,23,80.6,80.6,80.6,80.6,10
20140201|2013-04-22 20:00,23,80.55,80.575,80.55,80.575,2
20140201|2013-04-22 22:30,23,80.725,80.725,80.725,80.725,1
20140201|2013-04-23 04:00,23,80.75,80.75,80.75,80.75,4
20140201|2013-04-23 05:30,23,80.7,80.725,80.7,80.725,2
20140201|2013-04-23 07:00,23,80.675,80.725,80.675,80.725,7
20140201|2013-04-23 08:00,23,80.775,80.9,80.65,80.65,26
20140201|2013-04-23 08:30,23,80.675,80.775,80.5,80.55,12
20140201|2013-04-23 09:00,23,80.7,80.825,80.7,80.7,4
20140201|2013-04-23 09:30,23,80.825,80.825,80.675,80.675,52
20140201|2013-04-23 10:00,23,80.75,80.8,80.7,80.7,27
20140201|2013-04-23 10:30,23,80.7,80.75,80.525,80.575,66
20140201|2013-04-23 11:00,23,80.525,80.625,80.4,80.4,32
20140201|2013-04-23 11:30,23,80.35,80.35,80.325,80.325,7
20140201|2013-04-23 12:00,23,80.275,80.625,80.225,80.575,26
20140201|2013-04-23 12:30,23,80.5,80.8,80.5,80.7,67
20140201|2013-04-23 13:00,23,80.725,80.725,80.45,80.5,20
20140201|2013-04-23 13:30,23,80.575,80.575,80.575,80.575,4
20140201|2013-04-23 14:00,23,80.5,80.5,80.5,80.5,2
20140201|2013-04-23 15:30,23,80.625,80.625,80.625,80.625,1
20140201|2013-04-24 04:00,24,80.6,80.6,80.6,80.6,1
20140201|2013-04-24 06:00,24,80.875,80.875,80.875,80.875,4
20140201|2013-04-24 06:30,24,80.8,80.8,80.8,80.8,2
20140201|2013-04-24 07:30,24,80.9,80.9,80.8,80.8,44
20140201|2013-04-24 08:00,24,80.875,81.025,80.875,81.025,3
20140201|2013-04-24 08:30,24,81.1,81.2,80.9,80.9,43
20140201|2013-04-24 09:00,24,80.95,81.125,80.75,80.825,92
20140201|2013-04-24 09:30,24,80.75,80.95,80.75,80.95,11
20140201|2013-04-24 10:00,24,80.9,80.95,80.9,80.95,2
20140201|2013-04-24 10:30,24,80.9,80.9,80.9,80.9,1
20140201|2013-04-24 11:00,24,80.85,81,80.825,81,20
20140201|2013-04-24 11:30,24,81.025,81.125,80.95,80.95,27
20140201|2013-04-24 12:00,24,80.7,80.8,80.625,80.8,21
20140201|2013-04-24 12:30,24,80.825,80.825,80.575,80.8,191
20140201|2013-04-24 13:00,24,80.75,80.775,80.7,80.7,19
20140201|2013-04-24 14:00,24,80.7,80.7,80.7,80.7,10
20140201|2013-04-24 15:00,24,80.725,80.775,80.675,80.675,8
20140201|2013-04-24 17:00,25,80.7,80.7,80.7,80.7,11
20140201|2013-04-24 18:00,25,80.775,80.775,80.775,80.775,6
20140201|2013-04-24 19:00,25,80.775,80.8,80.775,80.775,6
20140201|2013-04-24 20:00,25,80.85,80.875,80.85,80.875,8
20140201|2013-04-24 22:00,25,80.7,80.7,80.7,80.7,1
20140201|2013-04-24 23:00,25,80.7,80.7,80.7,80.7,1
20140201|2013-04-24 23:30,25,80.775,80.825,80.775,80.825,8
20140201|2013-04-25 00:00,25,80.85,80.85,80.85,80.85,1
20140201|2013-04-25 04:00,25,80.825,80.95,80.825,80.95,19
20140201|2013-04-25 07:30,25,80.7,80.7,80.7,80.7,5
20140201|2013-04-25 08:00,25,80.675,80.675,80.6,80.625,14
20140201|2013-04-25 08:30,25,80.65,80.675,80.5,80.5,63
20140201|2013-04-25 09:00,25,80.475,80.55,80.15,80.2,61
20140201|2013-04-25 09:30,25,80.3,80.325,80.25,80.25,5
20140201|2013-04-25 10:00,25,80.375,80.475,80.325,80.475,16
20140201|2013-04-25 10:30,25,80.45,80.5,80.45,80.5,37
20140201|2013-04-25 11:00,25,80.575,80.7,80.575,80.7,4
20140201|2013-04-25 11:30,25,80.775,80.85,80.775,80.85,3
20140201|2013-04-25 12:00,25,80.825,80.9,80.65,80.75,50
20140201|2013-04-25 12:30,25,80.75,80.775,80.7,80.7,77
20140201|2013-04-25 13:00,25,80.8,80.8,80.675,80.7,39
20140201|2013-04-25 13:30,25,80.65,80.65,80.65,80.65,1
20140201|2013-04-25 14:00,25,80.6,80.6,80.55,80.55,3
20140201|2013-04-25 15:00,25,80.5,80.5,80.5,80.5,8
20140201|2013-04-25 15:30,25,80.5,80.5,80.425,80.425,17
20140201|2013-04-26 04:00,26,80.85,80.85,80.85,80.85,1
20140201|2013-04-26 06:30,26,81,81,81,81,6
20140201|2013-04-26 08:00,26,80.6,80.6,80.6,80.6,2
20140201|2013-04-26 08:30,26,80.575,80.575,80.575,80.575,1
20140201|2013-04-26 09:00,26,80.225,80.225,80.15,80.15,3
20140201|2013-04-26 09:30,26,80.55,80.55,80.475,80.475,5
20140201|2013-04-26 10:00,26,80.625,80.725,80.625,80.725,14
20140201|2013-04-26 10:30,26,80.625,80.625,80.625,80.625,3
20140201|2013-04-26 11:00,26,80.525,80.55,80.525,80.55,3
20140201|2013-04-26 11:30,26,80.5,80.5,80.5,80.5,5
20140201|2013-04-26 12:00,26,80.375,80.375,80.375,80.375,5
20140201|2013-04-26 12:30,26,80.7,80.725,80.675,80.675,41
20140201|2013-04-26 13:00,26,80.65,80.65,80.475,80.55,52
20140201|2013-04-26 13:30,26,80.55,80.55,80.45,80.45,25
20140201|2013-04-29 09:00,29,80.725,80.925,80.725,80.875,13
20140201|2013-04-29 09:30,29,80.85,80.875,80.475,80.55,20
20140201|2013-04-29 10:00,29,80.55,80.625,80.525,80.525,24
20140201|2013-04-29 10:30,29,80.475,80.775,80.425,80.775,47
20140201|2013-04-29 11:00,29,80.55,80.6,80.425,80.425,14
20140201|2013-04-29 11:30,29,80.425,80.6,80.4,80.425,32
20140201|2013-04-29 12:00,29,80.4,80.4,80.35,80.4,25
20140201|2013-04-29 12:30,29,80.325,80.55,80.25,80.55,42
20140201|2013-04-29 13:00,29,80.625,80.625,80.55,80.55,5
20140201|2013-04-29 14:30,29,80.475,80.6,80.475,80.525,26
20140201|2013-04-30 08:30,30,80.75,80.8,80.75,80.8,7
20140201|2013-04-30 09:00,30,80.9,81.025,80.9,81.025,44
20140201|2013-04-30 09:30,30,81,81.025,80.8,80.8,114
20140201|2013-04-30 10:00,30,81,81,80.825,80.825,54
20140201|2013-04-30 10:30,30,80.9,81.175,80.9,81.125,457
20140201|2013-04-30 11:00,30,81.175,81.175,81.05,81.05,54
20140201|2013-04-30 11:30,30,81.05,81.05,80.9,81.025,26
20140201|2013-04-30 12:00,30,81,81.1,80.975,80.975,13
20140201|2013-04-30 12:30,30,81.075,81.4,80.8,81.225,186
20140201|2013-04-30 13:00,30,81.275,81.275,81.05,81.05,12
20140201|2013-04-30 15:00,30,80.85,80.85,80.7,80.725,28
20140201|2013-05-01 03:30,1,80.775,80.775,80.775,80.775,1
20140201|2013-05-01 08:00,1,80.875,80.875,80.875,80.875,1
20140201|2013-05-01 08:30,1,80.775,80.775,80.775,80.775,1
20140201|2013-05-01 09:00,1,80.925,80.975,80.7,80.75,11
20140201|2013-05-01 09:30,1,80.725,80.875,80.725,80.85,9
20140201|2013-05-01 10:00,1,80.875,81.05,80.875,81.025,8
20140201|2013-05-01 10:30,1,81.025,81.1,81.025,81.1,26
20140201|2013-05-01 11:00,1,81.15,81.15,80.875,80.9,44
20140201|2013-05-01 11:30,1,80.8,81,80.75,80.975,52
20140201|2013-05-01 12:00,1,80.975,81.025,80.775,80.775,19
20140201|2013-05-01 12:30,1,80.75,81,80.65,81,120
20140201|2013-05-01 13:00,1,80.95,80.95,80.8,80.8,7
20140201|2013-05-01 18:00,2,80.75,80.75,80.75,80.75,1
20140201|2013-05-01 23:00,2,80.8,80.8,80.8,80.8,2
20140201|2013-05-02 00:00,2,80.85,80.85,80.85,80.85,3
20140201|2013-05-02 00:30,2,80.8,80.8,80.8,80.8,4
20140201|2013-05-02 08:00,2,80.9,80.9,80.9,80.9,1
20140201|2013-05-02 09:00,2,80.775,80.8,80.7,80.8,13
20140201|2013-05-02 09:30,2,80.75,80.775,80.75,80.775,2
20140201|2013-05-02 10:00,2,80.75,80.75,80.75,80.75,5
20140201|2013-05-02 10:30,2,80.95,81,80.925,80.95,6
20140201|2013-05-02 11:00,2,80.925,80.925,80.65,80.75,52
20140201|2013-05-02 11:30,2,80.65,80.75,80.6,80.75,12
20140201|2013-05-02 12:00,2,80.875,81.075,80.875,81.075,13
20140201|2013-05-02 12:30,2,80.9,81.125,80.9,80.975,34
20140201|2013-05-02 14:30,2,81.15,81.15,81.025,81.025,3
20140201|2013-05-03 01:00,3,81.25,81.25,81.25,81.25,5
20140201|2013-05-03 02:00,3,81.25,81.25,81.25,81.25,1
20140201|2013-05-03 06:00,3,81.3,81.325,81.3,81.325,4
20140201|2013-05-03 06:30,3,81.375,81.375,81.375,81.375,4
20140201|2013-05-03 07:00,3,81.375,81.375,81.35,81.35,2
20140201|2013-05-03 07:30,3,81.375,81.375,81.375,81.375,2
20140201|2013-05-03 08:00,3,81.4,81.4,81.35,81.35,5
20140201|2013-05-03 08:30,3,81.35,81.35,81.3,81.3,6
20140201|2013-05-03 09:00,3,81.175,81.225,81.1,81.1,63
20140201|2013-05-03 09:30,3,81.05,81.175,81.025,81.175,47
20140201|2013-05-03 10:00,3,81.275,81.275,81.275,81.275,2
20140201|2013-05-03 10:30,3,81.2,81.2,81.2,81.2,2
20140201|2013-05-03 11:00,3,81.2,81.45,81.2,81.45,16
20140201|2013-05-03 11:30,3,81.45,81.475,81.325,81.325,48
20140201|2013-05-03 12:00,3,81.375,81.475,81.375,81.45,44
20140201|2013-05-03 12:30,3,81.5,81.5,81.425,81.45,67
20140201|2013-05-03 13:00,3,81.5,81.575,81.45,81.45,9
20140201|2013-05-03 13:30,3,81.475,81.475,81.425,81.425,6
20140201|2013-05-06 09:00,6,81.2,81.325,81.1,81.1,42
20140201|2013-05-06 09:30,6,80.925,80.925,80.825,80.825,14
20140201|2013-05-06 10:00,6,80.825,80.85,80.725,80.825,47
20140201|2013-05-06 10:30,6,80.825,80.825,80.75,80.8,74
20140201|2013-05-06 11:00,6,80.775,80.8,80.625,80.625,18
20140201|2013-05-06 11:30,6,80.75,80.75,80.75,80.75,1
20140201|2013-05-06 12:00,6,80.35,80.35,80.25,80.325,16
20140201|2013-05-06 12:30,6,80.25,80.45,80.25,80.325,69
20140201|2013-05-06 13:00,6,80.35,80.35,80.3,80.3,22
20140201|2013-05-07 04:00,7,80.55,80.55,80.55,80.55,1
20140201|2013-05-07 08:00,7,80.425,80.425,80.425,80.425,1
20140201|2013-05-07 08:30,7,80.25,80.325,80.25,80.325,2
20140201|2013-05-07 09:00,7,80.425,80.425,80.425,80.425,1
20140201|2013-05-07 09:30,7,80.525,80.525,80.525,80.525,2
20140201|2013-05-07 10:00,7,80.425,80.5,80.425,80.5,4
20140201|2013-05-07 10:30,7,80.5,80.5,80.175,80.175,57
20140201|2013-05-07 11:00,7,80.325,80.475,80.325,80.475,3
20140201|2013-05-07 11:30,7,80.525,80.625,80.475,80.475,12
20140201|2013-05-07 12:00,7,80.575,80.575,80.575,80.575,2
20140201|2013-05-07 12:30,7,80.65,80.675,80.45,80.5,36
20140201|2013-05-07 13:00,7,80.7,80.7,80.675,80.675,4
20140201|2013-05-08 06:30,8,80.7,80.7,80.7,80.7,2
20140201|2013-05-08 07:00,8,80.825,80.825,80.825,80.825,2
20140201|2013-05-08 07:30,8,80.825,80.825,80.825,80.825,5
20140201|2013-05-08 08:30,8,80.85,80.85,80.85,80.85,2
20140201|2013-05-08 09:00,8,80.975,80.975,80.75,80.75,22
20140201|2013-05-08 09:30,8,80.725,80.8,80.675,80.8,61
20140201|2013-05-08 10:00,8,80.8,80.825,80.8,80.825,3
20140201|2013-05-08 10:30,8,80.875,80.875,80.725,80.8,52
20140201|2013-05-08 11:00,8,80.725,80.8,80.7,80.7,31
20140201|2013-05-08 11:30,8,80.6,80.675,80.6,80.65,13
20140201|2013-05-08 12:00,8,80.65,80.65,80.575,80.575,33
20140201|2013-05-08 12:30,8,80.7,80.725,80.45,80.725,134
20140201|2013-05-08 13:00,8,80.65,80.65,80.525,80.525,4
20140201|2013-05-08 13:30,8,80.55,80.55,80.525,80.525,2
20140201|2013-05-08 15:00,8,80.675,80.675,80.675,80.675,2
20140201|2013-05-09 08:00,9,80.425,80.425,80.275,80.3,17
20140201|2013-05-09 08:30,9,80.5,80.5,80.5,80.5,3
20140201|2013-05-09 09:00,9,80.325,80.5,80.25,80.35,36
20140201|2013-05-09 09:30,9,80.525,80.525,80.375,80.375,10
20140201|2013-05-09 10:00,9,80.45,80.45,80.45,80.45,12
20140201|2013-05-09 11:00,9,80.725,80.725,80.725,80.725,5
20140201|2013-05-09 11:30,9,80.8,80.825,80.65,80.825,32
20140201|2013-05-09 12:00,9,80.65,80.65,80.25,80.325,22
20140201|2013-05-09 12:30,9,80.25,80.275,80.15,80.275,65
20140201|2013-05-09 13:00,9,80.075,80.225,80.075,80.225,3
20140201|2013-05-09 17:30,10,80.3,80.3,80.3,80.3,1
20140201|2013-05-10 04:30,10,80.2,80.2,80.2,80.2,3
20140201|2013-05-10 05:30,10,80.2,80.2,80.2,80.2,1
20140201|2013-05-10 06:00,10,80.2,80.2,80.2,80.2,1
20140201|2013-05-10 07:30,10,79.9,79.9,79.9,79.9,3
20140201|2013-05-10 08:30,10,80.1,80.1,80.1,80.1,3
20140201|2013-05-10 09:00,10,80.1,80.1,79.95,80.1,18
20140201|2013-05-10 09:30,10,79.975,80.075,79.975,80.075,5
20140201|2013-05-10 10:00,10,80,80,79.975,79.975,7
20140201|2013-05-10 10:30,10,79.95,79.95,79.9,79.9,4
20140201|2013-05-10 11:00,10,79.725,79.725,79.65,79.65,6
20140201|2013-05-10 11:30,10,79.575,79.575,79.575,79.575,1
20140201|2013-05-10 12:00,10,79.7,79.7,79.7,79.7,1
20140201|2013-05-10 12:30,10,79.775,79.9,79.775,79.875,26
20140201|2013-05-10 13:00,10,79.875,79.9,79.875,79.9,2
20140201|2013-05-10 13:30,10,79.9,79.9,79.825,79.825,4
20140201|2013-05-13 09:00,13,79.9,80.1,79.9,80.1,10
20140201|2013-05-13 09:30,13,80.075,80.075,80,80,7
20140201|2013-05-13 10:00,13,79.95,80,79.95,79.975,5
20140201|2013-05-13 10:30,13,80,80.25,80,80.25,18
20140201|2013-05-13 11:00,13,80.275,80.275,80.125,80.125,7
20140201|2013-05-13 11:30,13,80.025,80.025,80.025,80.025,4
20140201|2013-05-13 12:00,13,79.925,79.925,79.8,79.8,15
20140201|2013-05-13 12:30,13,80.025,80.05,80.025,80.05,2
20140201|2013-05-13 13:00,13,80.125,80.15,80,80.075,22
20140201|2013-05-13 15:30,13,80.2,80.2,80.2,80.2,1
20140201|2013-05-14 06:00,14,80.275,80.325,80.275,80.325,4
20140201|2013-05-14 09:00,14,80.15,80.15,80,80.15,6
20140201|2013-05-14 09:30,14,80.15,80.15,80.075,80.075,2
20140201|2013-05-14 10:00,14,80.225,80.225,80.225,80.225,5
20140201|2013-05-14 10:30,14,80.225,80.275,80.075,80.275,13
20140201|2013-05-14 11:00,14,80.2,80.6,80.125,80.6,21
20140201|2013-05-14 11:30,14,80.675,80.775,80.625,80.7,17
20140201|2013-05-14 12:00,14,80.925,81,80.725,80.725,46
20140201|2013-05-14 12:30,14,80.775,80.875,80.4,80.475,44
20140201|2013-05-14 13:00,14,80.4,80.45,80.35,80.4,9
20140201|2013-05-14 13:30,14,80.5,80.5,80.5,80.5,3
20140201|2013-05-15 02:00,15,80.7,80.7,80.7,80.7,2
20140201|2013-05-15 04:30,15,80.7,80.7,80.7,80.7,3
20140201|2013-05-15 05:30,15,80.7,80.7,80.7,80.7,1
20140201|2013-05-15 09:00,15,80.525,80.625,80.525,80.625,3
20140201|2013-05-15 09:30,15,80.525,80.575,80.475,80.475,22
20140201|2013-05-15 10:00,15,80.45,80.525,80.4,80.45,17
20140201|2013-05-15 10:30,15,80.525,80.525,80.425,80.525,9
20140201|2013-05-15 11:00,15,80.4,80.65,80.35,80.625,24
20140201|2013-05-15 11:30,15,80.7,80.7,80.475,80.55,6
20140201|2013-05-15 12:00,15,80.175,80.175,79.875,79.925,49
20140201|2013-05-15 12:30,15,79.75,79.925,79.725,79.75,18
20140201|2013-05-15 13:30,15,79.95,79.95,79.95,79.95,1
20140201|2013-05-16 01:00,16,79.875,79.875,79.875,79.875,1
20140201|2013-05-16 09:00,16,80.15,80.15,80.075,80.075,9
20140201|2013-05-16 09:30,16,80.025,80.025,80.025,80.025,2
20140201|2013-05-16 10:00,16,80.275,80.475,80.275,80.475,12
20140201|2013-05-16 10:30,16,80.35,80.35,80.325,80.35,6
20140201|2013-05-16 11:00,16,80.4,80.475,80.4,80.475,6
20140201|2013-05-16 11:30,16,80.4,80.4,80.4,80.4,3
20140201|2013-05-16 12:00,16,80.45,80.45,80.45,80.45,5
20140201|2013-05-16 12:30,16,80.325,80.325,79.975,80.025,11
20140201|2013-05-16 13:00,16,80.1,80.2,80.1,80.15,3
20140201|2013-05-17 05:00,17,80.25,80.25,80.25,80.25,1
20140201|2013-05-17 08:00,17,80.625,80.625,80.45,80.45,5
20140201|2013-05-17 09:00,17,80.425,80.475,80.35,80.4,56
20140201|2013-05-17 09:30,17,80.45,80.525,80.375,80.45,25
20140201|2013-05-17 10:00,17,80.525,80.525,80.175,80.2,19
20140201|2013-05-17 10:30,17,80.15,80.15,79.525,79.525,12
20140201|2013-05-17 11:00,17,79.6,79.7,79.6,79.7,5
20140201|2013-05-17 11:30,17,79.6,79.625,79.475,79.475,46
20140201|2013-05-17 12:00,17,79.4,79.4,79.15,79.225,142
20140201|2013-05-17 12:30,17,79.325,80.55,79.325,80.475,521
20140201|2013-05-17 13:00,17,80.425,80.475,80.175,80.45,147
20140201|2013-05-17 13:30,17,80.45,80.55,80.45,80.5,29
20140201|2013-05-20 09:00,20,80.75,81.15,80.5,81.15,231
20140201|2013-05-20 09:30,20,81.15,81.25,80.975,81.125,247
20140201|2013-05-20 10:00,20,81.1,81.375,81.025,81.025,603
20140201|2013-05-20 10:30,20,81,81.05,80.875,80.875,121
20140201|2013-05-20 11:00,20,80.925,81,80.85,81,52
20140201|2013-05-20 11:30,20,81,81.05,80.75,80.75,66
20140201|2013-05-20 12:00,20,80.9,80.9,80.775,80.825,71
20140201|2013-05-20 12:30,20,80.8,80.95,80.775,80.95,11
20140201|2013-05-20 13:00,20,80.925,80.975,80.775,80.775,20
20140201|2013-05-20 13:30,20,80.8,80.975,80.725,80.975,15
20140201|2013-05-20 14:00,20,80.975,80.975,80.9,80.975,10
20140201|2013-05-20 14:30,20,81.025,81.05,80.975,81.05,5
20140201|2013-05-20 15:30,20,80.975,81.05,80.875,81.05,17
20140201|2013-05-21 04:00,21,80.975,80.975,80.975,80.975,1
20140201|2013-05-21 07:30,21,80.975,80.975,80.925,80.925,3
20140201|2013-05-21 08:00,21,80.875,80.875,80.825,80.85,9
20140201|2013-05-21 08:30,21,80.7,80.7,80.575,80.575,21
20140201|2013-05-21 09:00,21,80.725,80.925,80.675,80.925,19
20140201|2013-05-21 09:30,21,81,81.125,80.8,81.1,120
20140201|2013-05-21 10:00,21,81.075,81.2,80.925,81.175,312
20140201|2013-05-21 10:30,21,81.175,81.2,81.1,81.2,105
20140201|2013-05-21 11:00,21,81.175,81.2,81.1,81.2,37
20140201|2013-05-21 11:30,21,81.2,81.2,81.05,81.2,50
20140201|2013-05-21 12:00,21,81.2,81.2,81.025,81.05,136
20140201|2013-05-21 12:30,21,81.05,81.15,81,81,39
20140201|2013-05-21 13:00,21,81,81.025,80.95,80.95,8
20140201|2013-05-21 13:30,21,81,81,81,81,5
20140201|2013-05-21 14:00,21,80.975,80.975,80.95,80.95,3
20140201|2013-05-21 14:30,21,80.95,80.95,80.9,80.9,4
20140201|2013-05-21 20:00,22,81.1,81.15,81.1,81.15,15
20140201|2013-05-22 08:00,22,81.1,81.15,81.075,81.125,30
20140201|2013-05-22 08:30,22,81.125,81.35,81.125,81.225,108
20140201|2013-05-22 09:00,22,81.325,81.375,81.225,81.375,25
20140201|2013-05-22 09:30,22,81.35,81.4,81.175,81.4,74
20140201|2013-05-22 10:00,22,81.3,81.425,81.2,81.2,62
20140201|2013-05-22 10:30,22,81.325,81.425,81.325,81.425,24
20140201|2013-05-22 11:00,22,81.425,81.5,81.4,81.425,17
20140201|2013-05-22 11:30,22,81.4,81.45,81.225,81.45,19
20140201|2013-05-22 12:00,22,81.45,81.625,81.375,81.525,79
20140201|2013-05-22 12:30,22,81.575,82.075,81.525,81.9,500
20140201|2013-05-22 13:00,22,81.9,81.925,81.7,81.825,132
20140201|2013-05-22 13:30,22,81.85,81.85,81.75,81.825,5
20140201|2013-05-22 14:00,22,81.85,81.85,81.85,81.85,1
20140201|2013-05-22 15:00,22,81.6,81.65,81.6,81.6,9
20140201|2013-05-22 15:30,22,81.425,81.425,81.425,81.425,10
20140201|2013-05-22 17:00,23,81.475,81.5,81.475,81.5,6
20140201|2013-05-22 17:30,23,81.725,81.725,81.725,81.725,1
20140201|2013-05-22 21:30,23,81.725,81.725,81.725,81.725,1
20140201|2013-05-23 08:00,23,81.725,81.725,81.525,81.525,4
20140201|2013-05-23 08:30,23,81.45,81.45,81.425,81.425,2
20140201|2013-05-23 09:00,23,81.5,81.725,81.5,81.675,40
20140201|2013-05-23 09:30,23,81.65,81.9,81.625,81.9,72
20140201|2013-05-23 10:00,23,81.85,81.925,81.475,81.675,31
20140201|2013-05-23 10:30,23,81.725,81.725,81.35,81.4,46
20140201|2013-05-23 11:00,23,81.375,81.625,81.375,81.55,30
20140201|2013-05-23 11:30,23,81.6,81.65,81.45,81.6,47
20140201|2013-05-23 12:00,23,81.65,81.75,81.45,81.75,53
20140201|2013-05-23 12:30,23,81.725,81.8,81.55,81.625,283
20140201|2013-05-23 13:00,23,81.625,81.75,81.6,81.6,42
20140201|2013-05-23 14:00,23,81.675,81.8,81.675,81.8,21
20140201|2013-05-23 15:30,23,81.65,81.65,81.65,81.65,1
20140201|2013-05-23 18:30,24,81.8,81.8,81.8,81.8,6
20140201|2013-05-23 19:00,24,81.8,81.8,81.8,81.8,3
20140201|2013-05-23 19:30,24,81.8,81.8,81.8,81.8,1
20140201|2013-05-24 01:00,24,81.9,81.9,81.9,81.9,1
20140201|2013-05-24 01:30,24,81.9,81.9,81.9,81.9,4
20140201|2013-05-24 02:00,24,81.9,81.9,81.9,81.9,6
20140201|2013-05-24 06:30,24,82,82.1,81.975,82.1,6
20140201|2013-05-24 07:00,24,82.2,82.2,82.1,82.1,42
20140201|2013-05-24 07:30,24,82.075,82.075,82.025,82.025,8
20140201|2013-05-24 08:00,24,82.05,82.05,81.975,81.975,17
20140201|2013-05-24 08:30,24,82,82,81.575,81.575,19
20140201|2013-05-24 09:00,24,81.55,81.8,81.55,81.775,5
20140201|2013-05-24 09:30,24,81.825,81.85,81.65,81.65,12
20140201|2013-05-24 10:00,24,81.7,81.8,81.675,81.8,13
20140201|2013-05-24 10:30,24,81.8,81.8,81.8,81.8,1
20140201|2013-05-24 11:00,24,81.85,82.25,81.8,82.25,151
20140201|2013-05-24 11:30,24,82.225,82.225,82.125,82.175,153
20140201|2013-05-24 12:00,24,82.175,82.275,82.175,82.25,13
20140201|2013-05-24 12:30,24,82.2,82.225,82.125,82.125,40
20140201|2013-05-24 13:00,24,82.125,82.275,82.125,82.275,14
20140201|2013-05-24 13:30,24,82.15,82.15,82.15,82.15,5
20140201|2013-05-28 09:00,28,82.3,82.325,82.225,82.3,48
20140201|2013-05-28 09:30,28,82.275,82.3,82.15,82.15,33
20140201|2013-05-28 10:00,28,82.175,82.35,82.175,82.275,58
20140201|2013-05-28 11:00,28,81.875,81.875,81.85,81.85,7
20140201|2013-05-28 11:30,28,81.65,82,81.625,82,13
20140201|2013-05-28 12:00,28,81.85,81.85,81.6,81.675,20
20140201|2013-05-28 12:30,28,81.675,81.95,81.65,81.85,46
20140201|2013-05-28 13:00,28,81.925,82,81.825,82,37
20140201|2013-05-28 13:30,28,81.925,81.925,81.925,81.925,1
20140201|2013-05-28 14:30,28,82,82,82,82,2
20140201|2013-05-28 15:00,28,81.8,81.8,81.8,81.8,6
20140201|2013-05-29 05:30,29,82.125,82.15,82.125,82.15,10
20140201|2013-05-29 06:00,29,82.225,82.3,82.225,82.275,19
20140201|2013-05-29 06:30,29,82.375,82.5,82.325,82.5,147
20140201|2013-05-29 07:00,29,82.35,82.725,82.35,82.725,32
20140201|2013-05-29 07:30,29,82.7,82.725,82.575,82.65,39
20140201|2013-05-29 08:00,29,82.625,82.725,82.55,82.55,24
20140201|2013-05-29 08:30,29,82.65,82.825,82.65,82.825,32
20140201|2013-05-29 09:00,29,82.9,83,82.875,83,135
20140201|2013-05-29 09:30,29,82.975,83,82.925,82.925,70
20140201|2013-05-29 10:00,29,82.95,83,82.675,82.825,112
20140201|2013-05-29 10:30,29,82.825,82.875,82.7,82.7,23
20140201|2013-05-29 11:00,29,82.825,82.925,82.725,82.8,20
20140201|2013-05-29 11:30,29,82.825,82.975,82.8,82.95,91
20140201|2013-05-29 12:00,29,82.875,82.975,82.6,82.6,107
20140201|2013-05-29 12:30,29,82.6,82.775,82.525,82.6,40
20140201|2013-05-29 13:00,29,82.6,82.675,82.55,82.55,34
20140201|2013-05-29 13:30,29,82.55,82.55,82.55,82.55,1
20140201|2013-05-29 14:00,29,82.55,82.6,82.55,82.55,5
20140201|2013-05-29 15:00,29,82.65,82.65,82.65,82.65,1
20140201|2013-05-29 15:30,29,82.45,82.475,82.45,82.475,2
20140201|2013-05-30 02:30,30,82.775,82.775,82.775,82.775,2
20140201|2013-05-30 04:30,30,82.8,82.8,82.75,82.75,2
20140201|2013-05-30 07:30,30,82.85,82.85,82.85,82.85,2
20140201|2013-05-30 08:00,30,82.85,83,82.825,82.975,11
20140201|2013-05-30 08:30,30,82.975,82.975,82.85,82.85,3
20140201|2013-05-30 09:00,30,82.975,83.05,82.875,83.05,51
20140201|2013-05-30 09:30,30,83.125,83.325,83.125,83.175,61
20140201|2013-05-30 10:00,30,83.15,83.4,83.15,83.325,15
20140201|2013-05-30 10:30,30,83.275,83.275,82.95,82.95,6
20140201|2013-05-30 11:00,30,83.175,83.175,83.025,83.05,7
20140201|2013-05-30 11:30,30,83.225,83.25,83.15,83.175,31
20140201|2013-05-30 12:00,30,83.25,83.325,83.25,83.275,30
20140201|2013-05-30 12:30,30,83.275,83.375,83.225,83.3,24
20140201|2013-05-30 13:00,30,83.3,83.3,83.3,83.3,11
20140201|2013-05-30 13:30,30,83.275,83.275,83.275,83.275,3
20140201|2013-05-30 19:00,31,83.45,83.5,83.45,83.5,15
20140201|2013-05-30 22:00,31,83.5,83.5,83.5,83.5,4
20140201|2013-05-31 02:30,31,83.525,83.525,83.525,83.525,1
20140201|2013-05-31 04:00,31,83.525,83.525,83.525,83.525,1
20140201|2013-05-31 04:30,31,83.525,83.525,83.525,83.525,1
20140201|2013-05-31 05:00,31,83.525,83.525,83.525,83.525,10
20140201|2013-05-31 06:00,31,83.525,83.525,83.525,83.525,1
20140201|2013-05-31 06:30,31,83.575,83.6,83.575,83.6,12
20140201|2013-05-31 07:00,31,83.525,83.7,83.525,83.7,27
20140201|2013-05-31 07:30,31,83.6,83.6,83.575,83.575,3
20140201|2013-05-31 08:00,31,83.6,83.75,83.525,83.525,22
20140201|2013-05-31 08:30,31,83.7,83.7,83.675,83.675,3
20140201|2013-05-31 09:00,31,83.6,83.75,83.5,83.6,95
20140201|2013-05-31 09:30,31,83.6,83.6,83.425,83.55,29
20140201|2013-05-31 10:00,31,83.55,83.575,83.225,83.225,40
20140201|2013-05-31 10:30,31,83.175,83.45,83.175,83.4,33
20140201|2013-05-31 11:00,31,83.35,83.375,83.3,83.3,24
20140201|2013-05-31 11:30,31,83.35,83.35,83.275,83.3,14
20140201|2013-05-31 12:00,31,83.3,83.3,83.225,83.225,30
20140201|2013-05-31 12:30,31,83.425,83.625,83.4,83.525,57
20140201|2013-05-31 13:00,31,83.525,83.65,83.525,83.65,82
20140201|2013-05-31 13:30,31,83.7,83.7,83.7,83.7,2
20140201|2013-06-03 09:00,3,83.675,83.8,83.15,83.2,94
20140201|2013-06-03 09:30,3,83.15,83.15,82.975,82.975,16
20140201|2013-06-03 10:00,3,82.975,82.975,82.7,82.7,7
20140201|2013-06-03 10:30,3,82.725,83.1,82.7,83.1,17
20140201|2013-06-03 11:00,3,82.85,82.85,82.8,82.8,7
20140201|2013-06-03 11:30,3,82.825,83.1,82.825,83.075,3
20140201|2013-06-03 12:00,3,83.05,83.1,82.975,83.1,12
20140201|2013-06-03 12:30,3,83.1,83.15,82.975,83.025,26
20140201|2013-06-03 13:00,3,82.975,83.1,82.975,83,99
20140201|2013-06-03 14:00,3,83.1,83.1,83.1,83.1,1
20140201|2013-06-03 15:00,3,83,83,83,83,1
20140201|2013-06-03 17:30,4,82.975,82.975,82.975,82.975,1
20140201|2013-06-03 20:30,4,83.1,83.1,83.1,83.1,5
20140201|2013-06-04 06:00,4,83.2,83.2,83.2,83.2,1
20140201|2013-06-04 07:00,4,83.25,83.25,83.25,83.25,10
20140201|2013-06-04 08:30,4,83.2,83.2,83.175,83.175,16
20140201|2013-06-04 09:00,4,83.15,83.325,83.15,83.325,55
20140201|2013-06-04 09:30,4,83.325,83.35,83.2,83.3,23
20140201|2013-06-04 10:00,4,83.325,83.35,83.3,83.35,19
20140201|2013-06-04 10:30,4,83.4,83.4,83.4,83.4,3
20140201|2013-06-04 11:00,4,83.4,83.45,83.4,83.45,9
20140201|2013-06-04 11:30,4,83.375,83.375,83.35,83.375,18
20140201|2013-06-04 12:00,4,83.425,83.425,83.375,83.4,59
20140201|2013-06-04 12:30,4,83.45,83.65,83.425,83.6,48
20140201|2013-06-04 13:00,4,83.55,83.575,83.55,83.575,13
20140201|2013-06-04 13:30,4,83.575,83.575,83.475,83.475,45
20140201|2013-06-04 14:00,4,83.475,83.475,83.425,83.475,18
20140201|2013-06-04 14:30,4,83.45,83.45,83.45,83.45,6
20140201|2013-06-04 15:00,4,83.45,83.45,83.45,83.45,1
20140201|2013-06-05 02:00,5,83.575,83.575,83.575,83.575,1
20140201|2013-06-05 07:30,5,83.3,83.3,83.3,83.3,1
20140201|2013-06-05 08:00,5,83.25,83.275,83.25,83.25,30
20140201|2013-06-05 08:30,5,83.225,83.275,83.075,83.225,14
20140201|2013-06-05 09:00,5,83.25,83.275,83,83.1,114
20140201|2013-06-05 09:30,5,83.125,83.2,82.9,82.9,49
20140201|2013-06-05 10:00,5,82.85,82.975,82.85,82.975,7
20140201|2013-06-05 10:30,5,82.975,83.1,82.975,83.1,8
20140201|2013-06-05 11:00,5,83.15,83.2,83.125,83.15,38
20140201|2013-06-05 11:30,5,83.175,83.2,83.025,83.1,15
20140201|2013-06-05 12:00,5,83.175,83.2,83.15,83.2,4
20140201|2013-06-05 12:30,5,83.2,83.2,83.05,83.15,17
20140201|2013-06-05 13:00,5,83.05,83.05,82.95,82.975,9
20140201|2013-06-05 13:30,5,82.9,82.925,82.9,82.925,3
20140201|2013-06-05 14:00,5,82.95,82.95,82.95,82.95,2
20140201|2013-06-05 14:30,5,82.95,83,82.95,83,3
20140201|2013-06-05 15:30,5,83,83,83,83,1
20140201|2013-06-05 19:00,6,83.05,83.05,83.05,83.05,5
20140201|2013-06-05 19:30,6,83.225,83.275,83.225,83.225,4
20140201|2013-06-05 21:00,6,83.2,83.2,83.2,83.2,1
20140201|2013-06-05 21:30,6,83.225,83.225,83.225,83.225,1
20140201|2013-06-06 07:30,6,83.3,83.3,83.3,83.3,3
20140201|2013-06-06 08:00,6,83.175,83.225,83.175,83.2,25
20140201|2013-06-06 08:30,6,83.225,83.225,83.05,83.05,43
20140201|2013-06-06 09:00,6,83.15,83.325,83.125,83.225,262
20140201|2013-06-06 09:30,6,83.275,83.45,83.175,83.175,333
20140201|2013-06-06 10:00,6,83.25,83.45,83.15,83.45,37
20140201|2013-06-06 10:30,6,83.4,83.5,83.375,83.425,73
20140201|2013-06-06 11:00,6,83.375,83.45,83.325,83.45,37
20140201|2013-06-06 11:30,6,83.325,83.375,83.275,83.3,28
20140201|2013-06-06 12:00,6,83.3,83.45,83.3,83.35,60
20140201|2013-06-06 12:30,6,83.25,83.325,83.05,83.15,123
20140201|2013-06-06 13:00,6,83.15,83.2,83.1,83.15,109
20140201|2013-06-06 13:30,6,83.175,83.175,83.175,83.175,1
20140201|2013-06-06 14:00,6,83.225,83.225,83.175,83.175,4
20140201|2013-06-06 14:30,6,83.275,83.275,83.125,83.125,11
20140201|2013-06-06 15:00,6,83.1,83.1,83.075,83.075,3
20140201|2013-06-06 15:30,6,83.1,83.1,83.05,83.05,8
20140201|2013-06-06 17:00,7,83.1,83.1,83.1,83.1,3
20140201|2013-06-07 06:30,7,83.35,83.475,83.35,83.475,9
20140201|2013-06-07 07:00,7,83.45,83.45,83.225,83.225,5
20140201|2013-06-07 07:30,7,83.45,83.45,83.3,83.35,101
20140201|2013-06-07 08:00,7,83.35,83.4,83.35,83.4,35
20140201|2013-06-07 08:30,7,83.4,83.4,83.4,83.4,18
20140201|2013-06-07 09:00,7,83.4,83.45,83.35,83.45,169
20140201|2013-06-07 09:30,7,83.375,83.475,83.325,83.325,50
20140201|2013-06-07 10:00,7,83.45,83.45,83.35,83.4,28
20140201|2013-06-07 10:30,7,83.475,83.5,83.4,83.4,105
20140201|2013-06-07 11:00,7,83.45,83.5,83.425,83.5,9
20140201|2013-06-07 11:30,7,83.5,83.5,83.425,83.45,24
20140201|2013-06-07 12:00,7,83.425,83.5,83.425,83.5,14
20140201|2013-06-07 12:30,7,83.525,83.7,83.525,83.7,188
20140201|2013-06-07 13:00,7,83.725,83.725,83.65,83.675,69
20140201|2013-06-07 13:30,7,83.7,83.7,83.7,83.7,6
20140201|2013-06-10 09:00,10,83.7,83.85,83.575,83.575,174
20140201|2013-06-10 09:30,10,83.55,83.85,83.5,83.575,81
20140201|2013-06-10 10:00,10,83.575,84.05,83.575,83.65,320
20140201|2013-06-10 10:30,10,84.1,84.1,83.35,83.875,73
20140201|2013-06-10 11:00,10,83.95,83.95,82.85,82.9,244
20140201|2013-06-10 11:30,10,82.8,82.9,82.45,82.675,121
20140201|2013-06-10 12:00,10,82.625,82.75,82.475,82.75,216
20140201|2013-06-10 12:30,10,82.75,82.775,82.45,82.575,183
20140201|2013-06-10 13:00,10,82.575,82.575,82.5,82.5,37
20140201|2013-06-10 13:30,10,82.475,82.475,82.475,82.475,1
20140201|2013-06-10 14:00,10,82.45,82.45,82.45,82.45,2
20140201|2013-06-10 15:30,10,82.65,82.65,82.65,82.65,2
20140201|2013-06-10 22:00,11,82.8,82.8,82.8,82.8,1
20140201|2013-06-11 02:30,11,82.95,82.95,82.95,82.95,1
20140201|2013-06-11 04:30,11,83.1,83.2,83.1,83.175,6
20140201|2013-06-11 06:00,11,83.05,83.05,83.05,83.05,2
20140201|2013-06-11 07:00,11,82.925,82.925,82.925,82.925,1
20140201|2013-06-11 07:30,11,82.925,82.925,82.775,82.775,49
20140201|2013-06-11 08:00,11,82.725,82.725,82.725,82.725,2
20140201|2013-06-11 08:30,11,82.95,83.125,82.95,83.05,8
20140201|2013-06-11 09:00,11,83.225,83.275,83,83.225,17
20140201|2013-06-11 09:30,11,83,83,82.925,83,20
20140201|2013-06-11 10:00,11,82.725,82.725,82.725,82.725,1
20140201|2013-06-11 11:30,11,82.825,82.825,82.75,82.75,46
20140201|2013-06-11 12:00,11,82.75,82.75,82.6,82.7,114
20140201|2013-06-11 12:30,11,82.625,82.725,82.575,82.6,147
20140201|2013-06-11 13:00,11,82.6,82.65,82.575,82.625,40
20140201|2013-06-11 13:30,11,82.675,82.7,82.675,82.7,6
20140201|2013-06-11 14:00,11,82.65,82.65,82.65,82.65,1
20140201|2013-06-11 14:30,11,82.65,82.65,82.6,82.6,2
20140201|2013-06-11 22:00,12,82.825,82.825,82.825,82.825,2
20140201|2013-06-11 22:30,12,82.825,82.9,82.825,82.9,2
20140201|2013-06-12 01:30,12,82.9,82.9,82.9,82.9,2
20140201|2013-06-12 03:00,12,82.9,83,82.9,82.975,6
20140201|2013-06-12 03:30,12,83.05,83.05,82.9,83,11
20140201|2013-06-12 06:00,12,82.85,82.85,82.85,82.85,2
20140201|2013-06-12 06:30,12,82.8,82.8,82.8,82.8,2
20140201|2013-06-12 07:00,12,82.8,82.9,82.8,82.85,27
20140201|2013-06-12 07:30,12,82.95,82.95,82.95,82.95,3
20140201|2013-06-12 08:00,12,82.825,83,82.825,83,30
20140201|2013-06-12 08:30,12,82.9,82.975,82.8,82.9,19
20140201|2013-06-12 09:00,12,82.9,83.075,82.875,83.05,51
20140201|2013-06-12 09:30,12,83.1,83.2,82.975,83.05,99
20140201|2013-06-12 10:00,12,82.85,83.125,82.75,82.75,112
20140201|2013-06-12 10:30,12,82.7,83,82.7,82.975,48
20140201|2013-06-12 11:00,12,82.95,83.025,82.775,82.975,105
20140201|2013-06-12 11:30,12,82.925,83.225,82.925,83.2,57
20140201|2013-06-12 12:00,12,83.2,83.3,83.125,83.3,64
20140201|2013-06-12 12:30,12,83.3,83.65,83.275,83.65,291
20140201|2013-06-12 13:00,12,83.625,83.7,83.3,83.525,173
20140201|2013-06-12 13:30,12,83.55,83.55,83.45,83.45,4
20140201|2013-06-12 14:30,12,83.3,83.3,83.3,83.3,1
20140201|2013-06-12 15:00,12,83.45,83.45,83.45,83.45,34
20140201|2013-06-12 15:30,12,83.375,83.375,83.3,83.3,26
20140201|2013-06-12 22:00,13,83.575,83.575,83.575,83.575,1
20140201|2013-06-13 02:00,13,83.575,83.575,83.575,83.575,1
20140201|2013-06-13 06:00,13,83.6,83.6,83.6,83.6,1
20140201|2013-06-13 06:30,13,83.6,83.65,83.6,83.65,2
20140201|2013-06-13 07:00,13,83.5,83.5,83.5,83.5,1
20140201|2013-06-13 07:30,13,83.6,83.7,83.6,83.65,11
20140201|2013-06-13 08:00,13,83.525,83.7,83.5,83.5,31
20140201|2013-06-13 08:30,13,83.5,83.575,83.425,83.45,32
20140201|2013-06-13 09:00,13,83.5,83.625,83.5,83.525,43
20140201|2013-06-13 09:30,13,83.525,83.625,83.525,83.55,79
20140201|2013-06-13 10:00,13,83.525,83.525,83.3,83.3,371
20140201|2013-06-13 10:30,13,83.35,83.35,83.05,83.225,301
20140201|2013-06-13 11:00,13,83.225,83.25,83.175,83.25,104
20140201|2013-06-13 11:30,13,83.25,83.275,83.25,83.275,47
20140201|2013-06-13 12:00,13,83.275,83.3,83.2,83.3,118
20140201|2013-06-13 12:30,13,83.375,83.55,83.2,83.5,144
20140201|2013-06-13 13:00,13,83.475,83.525,83.425,83.425,72
20140201|2013-06-13 13:30,13,83.425,83.425,83.425,83.425,3
20140201|2013-06-13 14:00,13,83.525,83.55,83.525,83.55,2
20140201|2013-06-13 15:00,13,83.425,83.5,83.425,83.5,5
20140201|2013-06-13 17:00,14,83.5,83.5,83.5,83.5,1
20140201|2013-06-14 06:30,14,83.45,83.45,83.45,83.45,2
20140201|2013-06-14 07:00,14,83.525,83.575,83.525,83.575,6
20140201|2013-06-14 07:30,14,83.6,83.625,83.6,83.625,2
20140201|2013-06-14 08:00,14,83.575,83.575,83.5,83.525,7
20140201|2013-06-14 08:30,14,83.45,83.5,83.075,83.075,44
20140201|2013-06-14 09:00,14,83.175,83.3,83.05,83.25,49
20140201|2013-06-14 09:30,14,83.2,83.2,83.05,83.15,40
20140201|2013-06-14 10:00,14,83.05,83.375,83.05,83.35,73
20140201|2013-06-14 10:30,14,83.35,83.375,83.175,83.175,16
20140201|2013-06-14 11:00,14,83.25,83.275,83.25,83.275,11
20140201|2013-06-14 11:30,14,83.2,83.3,83.2,83.25,35
20140201|2013-06-14 12:00,14,83.25,83.25,83,83,47
20140201|2013-06-14 12:30,14,83.175,83.475,83.125,83.475,68
20140201|2013-06-14 13:00,14,83.475,83.475,83.125,83.125,105
20140201|2013-06-17 09:00,17,83.425,83.5,83.3,83.45,66
20140201|2013-06-17 09:30,17,83.475,83.475,83.25,83.325,151
20140201|2013-06-17 10:00,17,83.35,83.4,83.35,83.4,10
20140201|2013-06-17 10:30,17,83.5,83.525,83.375,83.375,9
20140201|2013-06-17 11:00,17,83.325,83.475,83.325,83.425,14
20140201|2013-06-17 11:30,17,83.4,83.575,83.4,83.55,28
20140201|2013-06-17 12:00,17,83.525,83.7,83.525,83.7,34
20140201|2013-06-17 12:30,17,83.65,83.7,83.475,83.7,74
20140201|2013-06-17 13:00,17,83.675,83.7,83.6,83.6,48
20140201|2013-06-17 13:30,17,83.675,83.7,83.675,83.7,3
20140201|2013-06-17 15:30,17,83.625,83.625,83.625,83.625,4
20140201|2013-06-18 04:30,18,83.75,83.75,83.75,83.75,2
20140201|2013-06-18 05:00,18,83.75,83.75,83.75,83.75,8
20140201|2013-06-18 07:30,18,83.675,83.725,83.675,83.675,4
20140201|2013-06-18 08:00,18,83.65,83.65,83.65,83.65,1
20140201|2013-06-18 08:30,18,83.725,83.75,83.425,83.5,54
20140201|2013-06-18 09:00,18,83.65,83.65,83.575,83.6,8
20140201|2013-06-18 09:30,18,83.65,83.8,83.6,83.775,82
20140201|2013-06-18 10:00,18,83.825,83.95,83.825,83.95,36
20140201|2013-06-18 10:30,18,83.975,83.975,83.875,83.925,15
20140201|2013-06-18 11:00,18,83.9,83.925,83.75,83.85,108
20140201|2013-06-18 11:30,18,83.8,84,83.675,83.675,69
20140201|2013-06-18 12:00,18,83.7,83.75,83.625,83.625,30
20140201|2013-06-18 12:30,18,83.6,83.6,83.275,83.375,91
20140201|2013-06-18 13:00,18,83.4,83.475,83.4,83.4,10
20140201|2013-06-18 13:30,18,83.275,83.275,83.275,83.275,1
20140201|2013-06-18 14:00,18,83.35,83.35,83.35,83.35,1
20140201|2013-06-18 14:30,18,83.325,83.325,83.325,83.325,2
20140201|2013-06-18 15:00,18,83.425,83.425,83.425,83.425,2
20140201|2013-06-18 17:30,19,83.6,83.625,83.6,83.625,5
20140201|2013-06-18 19:00,19,83.575,83.625,83.55,83.625,11
20140201|2013-06-18 19:30,19,83.65,83.65,83.625,83.65,5
20140201|2013-06-19 04:00,19,83.775,83.775,83.775,83.775,1
20140201|2013-06-19 04:30,19,83.775,83.85,83.775,83.85,7
20140201|2013-06-19 05:00,19,83.775,83.85,83.775,83.85,11
20140201|2013-06-19 05:30,19,83.75,83.75,83.75,83.75,3
20140201|2013-06-19 06:30,19,83.75,83.75,83.75,83.75,3
20140201|2013-06-19 07:00,19,83.8,83.9,83.7,83.7,27
20140201|2013-06-19 07:30,19,83.65,83.65,83.65,83.65,6
20140201|2013-06-19 08:00,19,83.65,83.65,83.6,83.6,6
20140201|2013-06-19 08:30,19,83.7,83.925,83.7,83.8,87
20140201|2013-06-19 09:00,19,83.9,84.05,83.775,83.95,351
20140201|2013-06-19 09:30,19,83.95,84.075,83.925,84,62
20140201|2013-06-19 10:00,19,83.775,84.1,83.725,84.025,132
20140201|2013-06-19 10:30,19,84.1,84.1,83.9,83.925,29
20140201|2013-06-19 11:00,19,84,84.1,83.95,84.025,30
20140201|2013-06-19 11:30,19,84.025,84.025,83.85,83.9,44
20140201|2013-06-19 12:00,19,83.95,84.025,83.85,83.875,29
20140201|2013-06-19 12:30,19,83.9,84.175,83.85,84.125,73
20140201|2013-06-19 13:00,19,84.125,84.15,83.9,83.925,98
20140201|2013-06-19 14:00,19,83.925,83.975,83.925,83.95,12
20140201|2013-06-19 15:00,19,83.95,84.025,83.95,84.025,3
20140201|2013-06-19 19:30,20,84.175,84.175,84.175,84.175,1
20140201|2013-06-19 21:00,20,84.175,84.175,84.175,84.175,1
20140201|2013-06-19 21:30,20,84.2,84.2,84.2,84.2,1
20140201|2013-06-19 22:30,20,84.175,84.225,84.175,84.225,15
20140201|2013-06-19 23:30,20,84.225,84.225,84.225,84.225,2
20140201|2013-06-20 02:30,20,84.15,84.15,84.15,84.15,1
20140201|2013-06-20 05:30,20,84.1,84.1,84.1,84.1,1
20140201|2013-06-20 06:00,20,84.1,84.1,84.1,84.1,1
20140201|2013-06-20 07:00,20,84.2,84.2,84.2,84.2,1
20140201|2013-06-20 07:30,20,84.05,84.05,83.825,83.825,38
20140201|2013-06-20 08:00,20,83.85,83.95,83.775,83.775,10
20140201|2013-06-20 08:30,20,83.9,84.15,83.85,84.1,29
20140201|2013-06-20 09:00,20,84.025,84.175,83.975,84.175,23
20140201|2013-06-20 09:30,20,84.075,84.1,84.075,84.1,10
20140201|2013-06-20 10:00,20,84,84,83.8,83.9,58
20140201|2013-06-20 10:30,20,83.925,84,83.9,83.975,19
20140201|2013-06-20 11:00,20,83.975,84.15,83.975,84.1,23
20140201|2013-06-20 11:30,20,84.1,84.2,84.1,84.15,24
20140201|2013-06-20 12:00,20,84.2,84.2,84.1,84.125,8
20140201|2013-06-20 12:30,20,84.15,84.175,84,84.025,162
20140201|2013-06-20 13:00,20,84.05,84.075,84.025,84.025,31
20140201|2013-06-20 13:30,20,84.05,84.05,84.025,84.025,4
20140201|2013-06-20 14:30,20,84.025,84.025,84,84,4
20140201|2013-06-20 20:00,21,83.9,83.9,83.9,83.9,2
20140201|2013-06-20 20:30,21,83.9,83.9,83.9,83.9,10
20140201|2013-06-20 22:00,21,83.95,83.95,83.95,83.95,1
20140201|2013-06-21 00:30,21,83.975,84,83.975,84,2
20140201|2013-06-21 01:30,21,84.05,84.05,84.05,84.05,1
20140201|2013-06-21 02:30,21,84.05,84.05,84.05,84.05,2
20140201|2013-06-21 03:00,21,84.05,84.05,84.05,84.05,1
20140201|2013-06-21 03:30,21,84.075,84.075,84.075,84.075,3
20140201|2013-06-21 06:30,21,83.8,83.825,83.8,83.825,5
20140201|2013-06-21 07:30,21,83.7,83.7,83.7,83.7,1
20140201|2013-06-21 08:00,21,83.575,83.575,83.125,83.425,51
20140201|2013-06-21 08:30,21,83.5,83.625,83.45,83.45,11
20140201|2013-06-21 09:00,21,83.4,83.5,83.3,83.45,78
20140201|2013-06-21 09:30,21,83.375,83.7,83.35,83.525,88
20140201|2013-06-21 10:00,21,83.575,83.675,83.55,83.6,71
20140201|2013-06-21 10:30,21,83.575,83.675,83.55,83.65,68
20140201|2013-06-21 11:00,21,83.65,83.65,83.45,83.475,69
20140201|2013-06-21 11:30,21,83.475,83.575,83.45,83.575,92
20140201|2013-06-21 12:00,21,83.525,83.6,83.475,83.475,112
20140201|2013-06-21 12:30,21,83.475,83.95,83.475,83.875,521
20140201|2013-06-21 13:00,21,83.875,83.9,83.825,83.9,60
20140201|2013-06-21 13:30,21,83.9,83.925,83.85,83.925,40
20140201|2013-06-24 09:00,24,84,84.225,83.925,84.225,170
20140201|2013-06-24 09:30,24,84.225,84.475,84.15,84.3,572
20140201|2013-06-24 10:00,24,84.3,84.3,83.65,83.675,340
20140201|2013-06-24 10:30,24,83.65,84.125,83.65,84.1,162
20140201|2013-06-24 11:00,24,84.1,84.15,84.025,84.075,42
20140201|2013-06-24 11:30,24,84.075,84.175,84.05,84.15,138
20140201|2013-06-24 12:00,24,84.125,84.125,83.95,83.95,79
20140201|2013-06-24 12:30,24,84,84.2,84,84.2,195
20140201|2013-06-24 13:00,24,84.175,84.175,84.075,84.1,21
20140201|2013-06-24 14:30,24,84.125,84.125,84.125,84.125,8
20140201|2013-06-24 15:00,24,84.125,84.25,84.125,84.25,17
20140201|2013-06-24 20:00,25,84.475,84.475,84.475,84.475,3
20140201|2013-06-24 22:00,25,84.475,84.5,84.475,84.5,11
20140201|2013-06-24 22:30,25,84.5,84.5,84.5,84.5,10
20140201|2013-06-24 23:00,25,84.5,84.5,84.5,84.5,6
20140201|2013-06-25 07:30,25,84.3,84.3,84.225,84.225,9
20140201|2013-06-25 08:00,25,84.25,84.375,84.25,84.375,19
20140201|2013-06-25 08:30,25,84.325,84.325,84.25,84.3,10
20140201|2013-06-25 09:00,25,84.275,84.3,84,84,64
20140201|2013-06-25 09:30,25,84.025,84.2,83.925,83.95,57
20140201|2013-06-25 10:00,25,83.95,84.025,83.925,83.975,27
20140201|2013-06-25 10:30,25,83.925,84,83.85,83.9,60
20140201|2013-06-25 11:00,25,83.925,84.075,83.925,83.975,17
20140201|2013-06-25 11:30,25,83.9,84.1,83.9,84.1,12
20140201|2013-06-25 12:00,25,84.1,84.1,84,84.1,43
20140201|2013-06-25 12:30,25,83.975,84.225,83.95,84.225,331
20140201|2013-06-25 13:00,25,84.25,84.275,84.175,84.2,115
20140201|2013-06-25 13:30,25,84.225,84.225,84.025,84.125,42
20140201|2013-06-25 14:30,25,84.075,84.075,84.025,84.025,15
20140201|2013-06-25 15:00,25,84.125,84.125,84.05,84.05,11
20140201|2013-06-25 17:00,26,83.9,83.9,83.9,83.9,11
20140201|2013-06-25 20:00,26,84.25,84.25,84.25,84.25,3
20140201|2013-06-26 04:30,26,84.15,84.15,84.125,84.125,4
20140201|2013-06-26 05:30,26,84.15,84.15,84.15,84.15,6
20140201|2013-06-26 06:00,26,84.175,84.175,84.175,84.175,1
20140201|2013-06-26 08:00,26,84.2,84.2,84.2,84.2,1
20140201|2013-06-26 08:30,26,84.2,84.3,84.15,84.15,12
20140201|2013-06-26 09:00,26,84.25,84.425,84.175,84.3,51
20140201|2013-06-26 09:30,26,84.45,84.45,84.275,84.35,27
20140201|2013-06-26 10:00,26,84.35,84.4,84.25,84.325,41
20140201|2013-06-26 10:30,26,84.325,84.4,84.2,84.325,45
20140201|2013-06-26 11:00,26,84.325,84.4,84.2,84.2,78
20140201|2013-06-26 11:30,26,84.15,84.175,83.975,84,75
20140201|2013-06-26 12:00,26,83.95,84.025,83.825,83.95,72
20140201|2013-06-26 12:30,26,83.975,84.075,83.925,84.025,38
20140201|2013-06-26 13:00,26,84.05,84.05,83.925,83.925,27
20140201|2013-06-26 13:30,26,84,84.025,83.95,83.95,10
20140201|2013-06-26 14:00,26,83.95,83.95,83.95,83.95,5
20140201|2013-06-26 14:30,26,84.1,84.1,84.1,84.1,5
20140201|2013-06-26 17:00,27,84.15,84.15,84.15,84.15,1
20140201|2013-06-27 06:30,27,84.275,84.425,84.275,84.425,9
20140201|2013-06-27 07:00,27,84.325,84.325,84.225,84.225,2
20140201|2013-06-27 07:30,27,84.225,84.225,84.15,84.15,18
20140201|2013-06-27 08:00,27,84.25,84.35,84.2,84.35,13
20140201|2013-06-27 08:30,27,84.35,84.375,84.15,84.25,155
20140201|2013-06-27 09:00,27,84.3,84.4,84.15,84.15,178
20140201|2013-06-27 09:30,27,84.15,84.2,84.025,84.075,63
20140201|2013-06-27 10:00,27,84.1,84.2,84.025,84.025,93
20140201|2013-06-27 10:30,27,84,84.175,83.95,84.175,49
20140201|2013-06-27 11:00,27,84.175,84.175,84.05,84.05,75
20140201|2013-06-27 11:30,27,84.125,84.125,84,84.025,130
20140201|2013-06-27 12:00,27,84.1,84.125,83.975,84,30
20140201|2013-06-27 12:30,27,84.05,84.85,84.025,84.75,456
20140201|2013-06-27 13:00,27,84.75,84.75,84.4,84.525,195
20140201|2013-06-27 13:30,27,84.525,84.825,84.525,84.7,25
20140201|2013-06-27 14:00,27,84.725,84.725,84.575,84.575,9
20140201|2013-06-27 14:30,27,84.575,84.575,84.575,84.575,1
20140201|2013-06-27 15:00,27,84.5,84.5,84.225,84.225,5
20140201|2013-06-27 15:30,27,84.325,84.325,84.325,84.325,2
20140201|2013-06-27 19:30,28,84.425,84.425,84.425,84.425,1
20140201|2013-06-27 22:30,28,84.375,84.375,84.35,84.35,2
20140201|2013-06-27 23:30,28,84.375,84.375,84.375,84.375,1
20140201|2013-06-28 07:00,28,84.475,84.55,84.475,84.55,13
20140201|2013-06-28 07:30,28,84.575,84.575,84.575,84.575,2
20140201|2013-06-28 08:00,28,84.55,84.6,84.45,84.6,14
20140201|2013-06-28 08:30,28,84.6,84.6,84.55,84.6,6
20140201|2013-06-28 09:00,28,84.6,84.65,84.25,84.25,154
20140201|2013-06-28 09:30,28,84.3,84.35,83.95,84.075,193
20140201|2013-06-28 10:00,28,84,84.05,83.65,83.65,112
20140201|2013-06-28 10:30,28,83.625,83.725,83.175,83.175,156
20140201|2013-06-28 11:00,28,83.175,83.575,83.05,83.25,193
20140201|2013-06-28 11:30,28,83.275,83.5,83.075,83.375,162
20140201|2013-06-28 12:00,28,83.4,83.55,83.35,83.4,78
20140201|2013-06-28 12:30,28,83.475,83.875,83.475,83.65,200
20140201|2013-06-28 13:00,28,83.65,83.95,83.625,83.7,175
20140201|2013-06-28 13:30,28,83.7,83.8,83.675,83.8,27
20140201|2013-07-01 09:00,1,83.725,84.375,83.725,84.125,319
20140201|2013-07-01 09:30,1,84.1,84.1,83.475,83.775,312
20140201|2013-07-01 10:00,1,83.8,84.025,83.475,83.875,185
20140201|2013-07-01 10:30,1,83.85,83.95,83.775,83.925,50
20140201|2013-07-01 11:00,1,83.95,83.95,83.825,83.875,58
20140201|2013-07-01 11:30,1,83.875,84,83.8,83.95,73
20140201|2013-07-01 12:00,1,83.825,83.825,83.525,83.6,294
20140201|2013-07-01 12:30,1,83.6,83.825,83.475,83.825,334
20140201|2013-07-01 13:00,1,83.675,83.7,83.45,83.55,131
20140201|2013-07-01 13:30,1,83.475,83.625,83.475,83.575,15
20140201|2013-07-01 14:00,1,83.55,83.55,83.55,83.55,1
20140201|2013-07-01 15:00,1,83.475,83.475,83.475,83.475,2
20140201|2013-07-02 06:00,2,83.525,83.525,83.525,83.525,1
20140201|2013-07-02 06:30,2,83.675,83.7,83.675,83.7,10
20140201|2013-07-02 07:00,2,83.7,83.7,83.625,83.625,2
20140201|2013-07-02 07:30,2,83.55,83.55,83.55,83.55,1
20140201|2013-07-02 08:00,2,83.6,83.725,83.6,83.725,57
20140201|2013-07-02 08:30,2,83.7,83.8,83.275,83.275,182
20140201|2013-07-02 09:00,2,83.425,83.55,83.3,83.3,31
20140201|2013-07-02 09:30,2,83.375,83.5,83.35,83.35,30
20140201|2013-07-02 10:00,2,83.375,83.45,82.85,82.925,139
20140201|2013-07-02 10:30,2,82.925,83.125,82.9,83.075,29
20140201|2013-07-02 11:00,2,83.025,83.025,82.8,82.925,135
20140201|2013-07-02 11:30,2,82.95,83.1,82.9,83.075,103
20140201|2013-07-02 12:00,2,83.2,83.4,83.125,83.375,42
20140201|2013-07-02 12:30,2,83.4,83.65,83.2,83.5,270
20140201|2013-07-02 13:00,2,83.475,83.475,83.275,83.3,100
20140201|2013-07-02 13:30,2,83.425,83.425,83.425,83.425,1
20140201|2013-07-02 14:00,2,83.2,83.2,83.15,83.15,5
20140201|2013-07-02 14:30,2,83.225,83.225,83.225,83.225,2
20140201|2013-07-02 15:00,2,83.175,83.2,83,83,7
20140201|2013-07-03 04:30,3,83.25,83.25,83.25,83.25,5
20140201|2013-07-03 05:30,3,83.25,83.25,83.225,83.225,5
20140201|2013-07-03 07:30,3,82.975,83,82.975,83,4
20140201|2013-07-03 08:00,3,83.1,83.225,83.1,83.225,52
20140201|2013-07-03 08:30,3,83.225,83.55,83.225,83.475,78
20140201|2013-07-03 09:00,3,83.475,83.925,83.45,83.825,145
20140201|2013-07-03 09:30,3,83.825,83.85,83.6,83.625,80
20140201|2013-07-03 10:00,3,83.65,83.85,83.55,83.7,127
20140201|2013-07-03 10:30,3,83.75,83.75,83.575,83.625,78
20140201|2013-07-03 11:00,3,83.625,83.65,83.525,83.575,33
20140201|2013-07-03 11:30,3,83.575,83.775,83.4,83.7,170
20140201|2013-07-03 12:00,3,83.65,83.7,83.4,83.4,54
20140201|2013-07-05 09:00,5,83.65,83.875,83.65,83.825,94
20140201|2013-07-05 09:30,5,83.825,83.875,83.5,83.55,65
20140201|2013-07-05 10:00,5,83.55,83.55,83.2,83.225,203
20140201|2013-07-05 10:30,5,83.275,83.375,83.2,83.25,74
20140201|2013-07-05 11:00,5,83.275,83.425,83.275,83.375,46
20140201|2013-07-05 11:30,5,83.35,83.4,83.25,83.35,71
20140201|2013-07-05 12:00,5,83.4,83.45,83.25,83.3,53
20140201|2013-07-05 12:30,5,83.375,83.6,83.375,83.5,82
20140201|2013-07-05 13:00,5,83.4,83.45,83.4,83.45,22
20140201|2013-07-05 13:30,5,83.475,83.475,83.375,83.375,21
20140201|2013-07-08 09:00,8,83.5,83.5,82.95,83.125,152
20140201|2013-07-08 09:30,8,83.025,83.275,82.925,82.975,123
20140201|2013-07-08 10:00,8,82.975,83.05,82.85,82.95,37
20140201|2013-07-08 10:30,8,82.9,82.975,82.275,82.275,118
20140201|2013-07-08 11:00,8,82.325,82.55,82.175,82.425,104
20140201|2013-07-08 11:30,8,82.4,82.55,82.2,82.5,38
20140201|2013-07-08 12:00,8,82.475,82.675,82.45,82.55,54
20140201|2013-07-08 12:30,8,82.575,82.95,82.575,82.75,131
20140201|2013-07-08 13:00,8,82.775,82.85,82.7,82.7,101
20140201|2013-07-08 13:30,8,82.775,82.775,82.775,82.775,1
20140201|2013-07-08 14:00,8,82.7,82.7,82.7,82.7,1
20140201|2013-07-08 14:30,8,82.7,82.75,82.7,82.725,6
20140201|2013-07-08 15:00,8,82.8,82.8,82.8,82.8,2
20140201|2013-07-08 15:30,8,82.875,82.875,82.875,82.875,1
20140201|2013-07-08 17:00,9,82.75,82.75,82.7,82.7,2
20140201|2013-07-08 20:00,9,83,83,83,83,1
20140201|2013-07-08 20:30,9,83,83,83,83,3
20140201|2013-07-09 07:30,9,83,83.025,82.975,82.975,11
20140201|2013-07-09 08:00,9,83.025,83.075,83,83,8
20140201|2013-07-09 08:30,9,83.025,83.05,82.975,82.975,10
20140201|2013-07-09 09:00,9,82.975,83.025,82.675,82.725,94
20140201|2013-07-09 09:30,9,82.775,82.9,82.575,82.7,154
20140201|2013-07-09 10:00,9,83,83.225,82.925,83.05,77
20140201|2013-07-09 10:30,9,83.075,83.125,83.05,83.125,10
20140201|2013-07-09 11:00,9,83.25,83.275,83.075,83.275,28
20140201|2013-07-09 11:30,9,83.275,83.3,83,83.2,121
20140201|2013-07-09 12:00,9,83.075,83.225,82.925,83.125,84
20140201|2013-07-09 12:30,9,83.1,83.325,82.975,83.2,98
20140201|2013-07-09 13:00,9,83.075,83.275,83.075,83.275,22
20140201|2013-07-09 13:30,9,83.175,83.175,83.05,83.1,27
20140201|2013-07-09 14:00,9,82.975,83.025,82.925,83.025,10
20140201|2013-07-09 14:30,9,83.05,83.075,83,83,25
20140201|2013-07-09 15:00,9,83.1,83.125,83,83.125,5
20140201|2013-07-10 06:00,10,83.2,83.2,83.125,83.125,5
20140201|2013-07-10 07:00,10,83.25,83.25,83.25,83.25,2
20140201|2013-07-10 07:30,10,83.45,83.55,83.4,83.525,24
20140201|2013-07-10 08:00,10,83.525,83.575,83.525,83.575,27
20140201|2013-07-10 08:30,10,83.525,83.7,83.375,83.525,49
20140201|2013-07-10 09:00,10,83.525,84.15,83.525,84.15,99
20140201|2013-07-10 09:30,10,84.175,84.25,84,84.15,223
20140201|2013-07-10 10:00,10,84.225,84.275,83.875,84,93
20140201|2013-07-10 10:30,10,83.95,84,83.8,84,89
20140201|2013-07-10 11:00,10,84,84,83.75,83.75,41
20140201|2013-07-10 11:30,10,83.775,83.85,83.775,83.85,57
20140201|2013-07-10 12:00,10,83.85,84,83.85,84,54
20140201|2013-07-10 12:30,10,84,84.05,83.75,83.9,121
20140201|2013-07-10 13:00,10,83.85,84,83.825,84,30
20140201|2013-07-10 13:30,10,83.975,83.975,83.975,83.975,1
20140201|2013-07-10 14:00,10,83.95,84,83.95,84,6
20140201|2013-07-10 14:30,10,84.075,84.15,84.075,84.125,6
20140201|2013-07-10 15:00,10,83.975,83.975,83.7,83.7,13
20140201|2013-07-10 17:30,11,83.6,83.6,83.6,83.6,2
20140201|2013-07-10 22:00,11,83.8,83.8,83.8,83.8,4
20140201|2013-07-11 03:30,11,83.75,83.75,83.75,83.75,4
20140201|2013-07-11 04:30,11,83.75,83.75,83.75,83.75,10
20140201|2013-07-11 06:30,11,83.825,83.825,83.825,83.825,5
20140201|2013-07-11 07:30,11,83.8,83.8,83.75,83.75,23
20140201|2013-07-11 08:30,11,83.85,83.85,83.8,83.8,3
20140201|2013-07-11 09:00,11,83.75,83.775,83.5,83.6,147
20140201|2013-07-11 09:30,11,83.55,83.825,83.55,83.75,30
20140201|2013-07-11 10:00,11,83.7,83.85,83.675,83.8,67
20140201|2013-07-11 10:30,11,83.8,83.8,83.725,83.725,17
20140201|2013-07-11 11:00,11,83.7,83.725,83.575,83.725,72
20140201|2013-07-11 11:30,11,83.75,83.75,83.7,83.7,14
20140201|2013-07-11 12:00,11,83.7,83.775,83.675,83.675,15
20140201|2013-07-11 12:30,11,83.6,83.775,83.575,83.6,167
20140201|2013-07-11 13:00,11,83.55,83.725,83.55,83.725,63
20140201|2013-07-11 14:30,11,83.6,83.6,83.5,83.5,15
20140201|2013-07-11 15:00,11,83.575,83.575,83.575,83.575,1
20140201|2013-07-11 15:30,11,83.4,83.4,83.4,83.4,1
20140201|2013-07-11 21:30,12,83.2,83.3,83.2,83.3,19
20140201|2013-07-11 23:00,12,83.3,83.3,83.3,83.3,2
20140201|2013-07-12 05:30,12,83.275,83.275,83.275,83.275,1
20140201|2013-07-12 07:30,12,83.2,83.25,83.2,83.25,4
20140201|2013-07-12 08:00,12,83.25,83.25,83.225,83.225,5
20140201|2013-07-12 08:30,12,83.3,83.45,83.3,83.45,18
20140201|2013-07-12 09:00,12,83.1,83.225,82.85,83.2,85
20140201|2013-07-12 09:30,12,83.175,83.225,83.075,83.15,41
20140201|2013-07-12 10:00,12,83.1,83.2,83.075,83.125,12
20140201|2013-07-12 10:30,12,83.15,83.25,83.15,83.2,38
20140201|2013-07-12 11:00,12,83.225,83.375,83.125,83.375,19
20140201|2013-07-12 11:30,12,83.375,83.45,83.3,83.35,61
20140201|2013-07-12 12:00,12,83.375,83.425,83.15,83.35,85
20140201|2013-07-12 12:30,12,83.325,83.45,83.25,83.375,108
20140201|2013-07-12 13:00,12,83.35,83.5,83.3,83.5,28
20140201|2013-07-12 13:30,12,83.4,83.5,83.4,83.5,5
20140201|2013-07-15 09:00,15,83.425,84.325,83.425,83.775,409
20140201|2013-07-15 09:30,15,83.65,84,83.65,83.925,42
20140201|2013-07-15 10:00,15,83.9,83.925,83.8,83.9,104
20140201|2013-07-15 10:30,15,83.8,83.875,83.7,83.75,43
20140201|2013-07-15 11:00,15,83.75,83.9,83.725,83.85,35
20140201|2013-07-15 11:30,15,83.8,83.85,83.65,83.825,16
20140201|2013-07-15 12:00,15,83.8,83.8,83.7,83.7,23
20140201|2013-07-15 12:30,15,83.75,83.95,83.75,83.95,184
20140201|2013-07-15 13:00,15,83.825,83.85,83.8,83.825,21
20140201|2013-07-15 13:30,15,83.8,83.825,83.8,83.825,5
20140201|2013-07-15 14:00,15,83.825,83.825,83.8,83.825,16
20140201|2013-07-15 14:30,15,83.8,83.8,83.775,83.775,2
20140201|2013-07-15 15:00,15,83.75,83.75,83.75,83.75,1
20140201|2013-07-15 15:30,15,83.75,83.75,83.75,83.75,4
20140201|2013-07-16 03:30,16,83.8,83.8,83.8,83.8,4
20140201|2013-07-16 05:00,16,83.875,83.9,83.875,83.9,5
20140201|2013-07-16 05:30,16,83.9,83.9,83.9,83.9,8
20140201|2013-07-16 06:00,16,83.9,83.925,83.9,83.925,3
20140201|2013-07-16 06:30,16,83.925,83.95,83.925,83.95,15
20140201|2013-07-16 07:00,16,84,84,84,84,6
20140201|2013-07-16 08:00,16,83.825,83.9,83.825,83.9,25
20140201|2013-07-16 08:30,16,83.75,83.85,83.675,83.725,61
20140201|2013-07-16 09:00,16,83.75,84.25,83.65,84.2,125
20140201|2013-07-16 09:30,16,84.2,84.3,84,84.225,293
20140201|2013-07-16 10:00,16,84.225,84.4,84.15,84.2,146
20140201|2013-07-16 10:30,16,84.2,84.375,84.2,84.2,25
20140201|2013-07-16 11:00,16,84.15,84.15,83.95,84.15,149
20140201|2013-07-16 11:30,16,84.15,84.325,84.125,84.325,72
20140201|2013-07-16 12:00,16,84.325,84.4,84.3,84.4,16
20140201|2013-07-16 12:30,16,84.4,84.65,84.35,84.6,220
20140201|2013-07-16 13:00,16,84.6,84.6,84.4,84.45,30
20140201|2013-07-16 13:30,16,84.475,84.475,84.425,84.425,6
20140201|2013-07-16 14:00,16,84.475,84.475,84.45,84.475,4
20140201|2013-07-16 15:30,16,84.375,84.5,84.375,84.5,5
20140201|2013-07-16 17:00,17,84.35,84.35,84.35,84.35,5
20140201|2013-07-16 19:30,17,84.65,84.7,84.65,84.7,3
20140201|2013-07-17 05:30,17,84.7,84.7,84.7,84.7,1
20140201|2013-07-17 06:30,17,84.625,84.625,84.625,84.625,1
20140201|2013-07-17 07:00,17,84.675,84.675,84.65,84.65,3
20140201|2013-07-17 07:30,17,84.55,84.55,84.525,84.525,8
20140201|2013-07-17 08:00,17,84.5,84.5,84.45,84.5,10
20140201|2013-07-17 08:30,17,84.475,84.525,84.45,84.525,14
20140201|2013-07-17 09:00,17,84.4,84.6,84.35,84.45,100
20140201|2013-07-17 09:30,17,84.375,84.6,84.375,84.6,146
20140201|2013-07-17 10:00,17,84.5,84.5,84.125,84.45,107
20140201|2013-07-17 10:30,17,84.475,84.525,84.45,84.45,19
20140201|2013-07-17 11:00,17,84.55,84.55,84.525,84.525,8
20140201|2013-07-17 11:30,17,84.55,84.6,84.525,84.6,28
20140201|2013-07-17 12:00,17,84.575,84.575,84.475,84.475,36
20140201|2013-07-17 12:30,17,84.55,84.6,84.475,84.525,131
20140201|2013-07-17 13:00,17,84.5,84.675,84.475,84.575,33
20140201|2013-07-17 14:00,17,84.55,84.55,84.55,84.55,4
20140201|2013-07-17 14:30,17,84.55,84.55,84.525,84.525,2
20140201|2013-07-17 17:00,18,84.6,84.625,84.6,84.625,4
20140201|2013-07-17 17:30,18,84.6,84.6,84.6,84.6,2
20140201|2013-07-18 06:30,18,84.6,84.6,84.6,84.6,1
20140201|2013-07-18 07:00,18,84.65,84.65,84.65,84.65,7
20140201|2013-07-18 07:30,18,84.575,84.6,84.575,84.575,3
20140201|2013-07-18 08:00,18,84.575,84.575,84.5,84.5,13
20140201|2013-07-18 08:30,18,84.5,84.5,84.2,84.2,89
20140201|2013-07-18 09:00,18,84.3,84.3,84.05,84.05,84
20140201|2013-07-18 09:30,18,84.1,84.425,84.05,84.25,156
20140201|2013-07-18 10:00,18,84.25,84.325,84.175,84.325,105
20140201|2013-07-18 10:30,18,84.3,84.5,84.25,84.3,54
20140201|2013-07-18 11:00,18,84.325,84.375,84.125,84.175,160
20140201|2013-07-18 11:30,18,84.275,84.3,84.225,84.3,31
20140201|2013-07-18 12:00,18,84.3,84.3,84.225,84.3,23
20140201|2013-07-18 12:30,18,84.3,84.475,84.3,84.475,143
20140201|2013-07-18 13:00,18,84.475,84.5,84.35,84.35,68
20140201|2013-07-18 13:30,18,84.3,84.3,84.275,84.275,6
20140201|2013-07-18 14:00,18,84.15,84.15,84.1,84.1,10
20140201|2013-07-18 14:30,18,84.1,84.175,84.1,84.175,7
20140201|2013-07-18 15:00,18,84.05,84.275,84.05,84.275,22
20140201|2013-07-18 15:30,18,84.325,84.4,84.275,84.4,12
20140201|2013-07-18 18:00,19,84.4,84.4,84.4,84.4,3
20140201|2013-07-18 18:30,19,84.425,84.45,84.425,84.45,2
20140201|2013-07-18 19:00,19,84.45,84.475,84.45,84.475,5
20140201|2013-07-18 19:30,19,84.45,84.475,84.45,84.475,10
20140201|2013-07-18 20:00,19,84.475,84.475,84.475,84.475,9
20140201|2013-07-18 21:00,19,84.475,84.475,84.475,84.475,2
20140201|2013-07-18 22:00,19,84.475,84.5,84.475,84.5,4
20140201|2013-07-18 22:30,19,84.5,84.5,84.475,84.475,11
20140201|2013-07-18 23:30,19,84.5,84.5,84.5,84.5,1
20140201|2013-07-19 00:30,19,84.5,84.5,84.5,84.5,7
20140201|2013-07-19 01:00,19,84.5,84.5,84.5,84.5,12
20140201|2013-07-19 02:00,19,84.5,84.525,84.5,84.525,9
20140201|2013-07-19 03:00,19,84.525,84.525,84.525,84.525,6
20140201|2013-07-19 05:30,19,84.55,84.55,84.55,84.55,23
20140201|2013-07-19 06:00,19,84.55,84.55,84.5,84.5,5
20140201|2013-07-19 07:00,19,84.5,84.525,84.5,84.525,23
20140201|2013-07-19 07:30,19,84.5,84.525,84.35,84.35,30
20140201|2013-07-19 08:00,19,84.175,84.2,84.15,84.15,7
20140201|2013-07-19 08:30,19,84.075,84.1,84.075,84.1,6
20140201|2013-07-19 09:00,19,84.05,84.2,84.025,84.175,98
20140201|2013-07-19 09:30,19,84.175,84.2,84.025,84.075,68
20140201|2013-07-19 10:00,19,84.05,84.05,83.875,83.875,62
20140201|2013-07-19 10:30,19,83.9,84,83.775,83.9,63
20140201|2013-07-19 11:00,19,83.875,84,83.75,83.75,88
20140201|2013-07-19 11:30,19,83.75,84.075,83.75,83.975,50
20140201|2013-07-19 12:00,19,84.075,84.1,83.95,84.025,65
20140201|2013-07-19 12:30,19,84,84.325,84,84.325,253
20140201|2013-07-19 13:00,19,84.3,84.3,84.225,84.3,126
20140201|2013-07-19 13:30,19,84.3,84.4,84.3,84.3,151
20140201|2013-07-22 09:00,22,84.05,84.4,84.05,84.375,74
20140201|2013-07-22 09:30,22,84.325,84.4,84.2,84.35,100
20140201|2013-07-22 10:00,22,84.4,84.525,84.35,84.35,262
20140201|2013-07-22 10:30,22,84.45,84.45,84.325,84.325,15
20140201|2013-07-22 11:00,22,84.4,84.475,84.3,84.3,14
20140201|2013-07-22 11:30,22,84.3,84.325,84.225,84.275,27
20140201|2013-07-22 12:00,22,84.25,84.25,84.2,84.2,26
20140201|2013-07-22 12:30,22,84.15,84.325,84.15,84.3,81
20140201|2013-07-22 13:00,22,84.3,84.325,84.25,84.25,62
20140201|2013-07-22 13:30,22,84.225,84.225,84.225,84.225,1
20140201|2013-07-22 14:00,22,84.225,84.225,84.225,84.225,1
20140201|2013-07-22 14:30,22,84.3,84.4,84.225,84.4,14
20140201|2013-07-22 15:00,22,84.475,84.5,84.475,84.5,14
20140201|2013-07-22 15:30,22,84.5,84.5,84.5,84.5,5
20140201|2013-07-22 17:00,23,84.6,84.6,84.6,84.6,5
20140201|2013-07-22 19:00,23,84.6,84.6,84.6,84.6,1
20140201|2013-07-23 06:00,23,84.4,84.4,84.375,84.375,2
20140201|2013-07-23 07:00,23,84.6,84.6,84.525,84.525,17
20140201|2013-07-23 07:30,23,84.425,84.425,84.425,84.425,2
20140201|2013-07-23 08:00,23,84.6,84.6,84.6,84.6,2
20140201|2013-07-23 08:30,23,84.5,84.6,84.5,84.5,113
20140201|2013-07-23 09:00,23,84.575,84.7,84.45,84.675,155
20140201|2013-07-23 09:30,23,84.55,84.575,84.35,84.375,106
20140201|2013-07-23 10:00,23,84.4,84.4,84.275,84.35,197
20140201|2013-07-23 10:30,23,84.375,84.4,84.275,84.3,79
20140201|2013-07-23 11:00,23,84.275,84.4,84.2,84.275,224
20140201|2013-07-23 11:30,23,84.275,84.3,84.15,84.2,149
20140201|2013-07-23 12:00,23,84.25,84.325,84.2,84.25,107
20140201|2013-07-23 12:30,23,84.225,84.6,84.225,84.6,782
20140201|2013-07-23 13:00,23,84.575,84.6,84.2,84.3,192
20140201|2013-07-23 13:30,23,84.375,84.375,84.375,84.375,6
20140201|2013-07-23 14:00,23,84.3,84.35,84.3,84.3,16
20140201|2013-07-23 14:30,23,84.375,84.375,84.3,84.3,3
20140201|2013-07-23 15:00,23,84.3,84.3,84.3,84.3,8
20140201|2013-07-23 15:30,23,84.325,84.45,84.325,84.45,4
20140201|2013-07-23 17:00,24,84.275,84.4,84.275,84.4,2
20140201|2013-07-23 17:30,24,84.425,84.425,84.425,84.425,5
20140201|2013-07-23 18:00,24,84.475,84.475,84.425,84.45,7
20140201|2013-07-23 19:00,24,84.5,84.5,84.5,84.5,5
20140201|2013-07-23 22:30,24,84.4,84.4,84.4,84.4,1
20140201|2013-07-24 01:30,24,84.3,84.3,84.275,84.275,3
20140201|2013-07-24 07:00,24,84.375,84.375,84.375,84.375,1
20140201|2013-07-24 07:30,24,84.425,84.525,84.4,84.525,16
20140201|2013-07-24 08:00,24,84.475,84.55,84.45,84.475,16
20140201|2013-07-24 08:30,24,84.425,84.5,84.275,84.3,69
20140201|2013-07-24 09:00,24,84.325,84.425,84.125,84.3,267
20140201|2013-07-24 09:30,24,84.3,84.55,84.275,84.4,142
20140201|2013-07-24 10:00,24,84.45,84.6,84.35,84.525,158
20140201|2013-07-24 10:30,24,84.6,84.7,84.575,84.675,135
20140201|2013-07-24 11:00,24,84.7,84.7,84.6,84.675,125
20140201|2013-07-24 11:30,24,84.675,84.7,84.625,84.65,144
20140201|2013-07-24 12:00,24,84.675,84.75,84.675,84.75,128
20140201|2013-07-24 12:30,24,84.75,84.95,84.7,84.9,406
20140201|2013-07-24 13:00,24,84.925,84.95,84.675,84.675,45
20140201|2013-07-24 13:30,24,84.725,84.725,84.725,84.725,1
20140201|2013-07-24 14:00,24,84.7,84.7,84.7,84.7,8
20140201|2013-07-24 14:30,24,84.725,84.825,84.7,84.7,9
20140201|2013-07-24 15:00,24,84.65,84.65,84.625,84.625,4
20140201|2013-07-24 17:00,25,84.475,84.475,84.475,84.475,1
20140201|2013-07-24 19:00,25,84.625,84.625,84.55,84.55,6
20140201|2013-07-24 21:00,25,84.55,84.55,84.55,84.55,1
20140201|2013-07-25 02:30,25,84.6,84.6,84.6,84.6,1
20140201|2013-07-25 05:30,25,84.875,84.95,84.875,84.925,6
20140201|2013-07-25 06:00,25,84.825,84.825,84.8,84.8,10
20140201|2013-07-25 07:00,25,84.775,84.775,84.775,84.775,1
20140201|2013-07-25 07:30,25,84.75,84.75,84.75,84.75,1
20140201|2013-07-25 08:00,25,84.825,84.825,84.825,84.825,4
20140201|2013-07-25 08:30,25,84.875,84.875,84.675,84.875,33
20140201|2013-07-25 09:00,25,84.875,84.95,84.825,84.875,166
20140201|2013-07-25 09:30,25,84.875,84.875,84.475,84.65,343
20140201|2013-07-25 10:00,25,84.65,84.65,84.5,84.525,90
20140201|2013-07-25 10:30,25,84.5,84.6,84.375,84.375,348
20140201|2013-07-25 11:00,25,84.35,84.35,83.975,83.975,506
20140201|2013-07-25 11:30,25,84.025,84.225,84.025,84.1,355
20140201|2013-07-25 12:00,25,84.1,84.15,83.975,83.975,119
20140201|2013-07-25 12:30,25,83.975,84.275,83.975,84.125,589
20140201|2013-07-25 13:00,25,84.125,84.225,84.075,84.175,640
20140201|2013-07-25 13:30,25,84.175,84.175,84.15,84.15,18
20140201|2013-07-25 14:00,25,84.2,84.2,84.15,84.15,4
20140201|2013-07-25 14:30,25,84.25,84.3,84.15,84.3,8
20140201|2013-07-25 15:00,25,84.3,84.35,84.3,84.35,20
20140201|2013-07-25 15:30,25,84.375,84.375,84.375,84.375,1
20140201|2013-07-26 07:30,26,84.25,84.275,84.175,84.175,4
20140201|2013-07-26 08:30,26,84.2,84.2,84.175,84.175,8
20140201|2013-07-26 09:00,26,84.15,84.275,83.625,84.125,386
20140201|2013-07-26 09:30,26,84.05,84.05,83.65,83.7,190
20140201|2013-07-26 10:00,26,83.625,83.7,83.3,83.475,339
20140201|2013-07-26 10:30,26,83.475,83.5,83.35,83.5,278
20140201|2013-07-26 11:00,26,83.5,83.525,83.15,83.35,87
20140201|2013-07-26 11:30,26,83.45,83.7,83.45,83.675,163
20140201|2013-07-26 12:00,26,83.65,83.7,83.575,83.6,41
20140201|2013-07-26 12:30,26,83.55,83.7,83.475,83.525,266
20140201|2013-07-26 13:00,26,83.525,83.65,83.525,83.575,50
20140201|2013-07-26 13:30,26,83.5,83.5,83.5,83.5,3
20140201|2013-07-29 09:00,29,83.6,83.8,83.225,83.275,332
20140201|2013-07-29 09:30,29,83.325,83.5,83.125,83.5,131
20140201|2013-07-29 10:00,29,83.525,83.7,83.5,83.675,96
20140201|2013-07-29 10:30,29,83.725,83.85,83.625,83.7,112
20140201|2013-07-29 11:00,29,83.725,83.875,83.625,83.65,50
20140201|2013-07-29 11:30,29,83.7,83.825,83.575,83.65,72
20140201|2013-07-29 12:00,29,83.675,83.7,83.525,83.675,73
20140201|2013-07-29 12:30,29,83.7,83.75,83.55,83.55,279
20140201|2013-07-29 13:00,29,83.55,83.6,83.55,83.6,70
20140201|2013-07-29 13:30,29,83.575,83.6,83.575,83.575,5
20140201|2013-07-29 14:00,29,83.55,83.55,83.55,83.55,1
20140201|2013-07-29 14:30,29,83.6,83.6,83.475,83.475,3
20140201|2013-07-29 15:00,29,83.525,83.55,83.4,83.4,23
20140201|2013-07-29 15:30,29,83.3,83.3,83.25,83.25,7
20140201|2013-07-29 21:00,30,83.225,83.225,83.225,83.225,1
20140201|2013-07-29 21:30,30,83.025,83.125,82.85,82.95,25
20140201|2013-07-29 22:00,30,83.1,83.125,83.1,83.125,6
20140201|2013-07-29 22:30,30,82.875,82.875,82.875,82.875,1
20140201|2013-07-30 00:00,30,83,83.025,83,83.025,15
20140201|2013-07-30 05:30,30,83.05,83.05,83.05,83.05,1
20140201|2013-07-30 06:30,30,83.15,83.15,83.15,83.15,1
20140201|2013-07-30 07:00,30,83.15,83.2,83.15,83.2,2
20140201|2013-07-30 07:30,30,83.225,83.25,83.2,83.2,18
20140201|2013-07-30 08:00,30,83.15,83.2,83.1,83.15,53
20140201|2013-07-30 08:30,30,83.075,83.175,83.075,83.15,12
20140201|2013-07-30 09:00,30,83.175,83.225,82.825,82.825,296
20140201|2013-07-30 09:30,30,82.875,82.875,82.675,82.775,301
20140201|2013-07-30 10:00,30,82.65,82.675,82.525,82.6,180
20140201|2013-07-30 10:30,30,82.575,82.7,82.525,82.7,135
20140201|2013-07-30 11:00,30,82.7,82.775,82.65,82.675,72
20140201|2013-07-30 11:30,30,82.7,82.775,82.65,82.775,51
20140201|2013-07-30 12:00,30,82.8,82.875,82.75,82.825,33
20140201|2013-07-30 12:30,30,82.9,82.925,82.775,82.825,187
20140201|2013-07-30 13:00,30,82.8,82.925,82.8,82.875,33
20140201|2013-07-30 13:30,30,82.825,82.85,82.8,82.8,4
20140201|2013-07-30 14:30,30,82.875,82.9,82.875,82.9,3
20140201|2013-07-30 15:00,30,82.95,83.15,82.95,83.1,81
20140201|2013-07-30 15:30,30,83.1,83.125,83.05,83.125,15
20140201|2013-07-30 19:00,31,83.05,83.05,83.05,83.05,4
20140201|2013-07-31 05:30,31,83.175,83.175,83.175,83.175,1
20140201|2013-07-31 06:00,31,83.2,83.2,83.2,83.2,1
20140201|2013-07-31 06:30,31,83.15,83.15,83.15,83.15,1
20140201|2013-07-31 07:00,31,83.15,83.175,83.15,83.175,3
20140201|2013-07-31 07:30,31,83.2,83.325,83.2,83.225,11
20140201|2013-07-31 08:00,31,83.2,83.225,83.175,83.225,10
20140201|2013-07-31 08:30,31,83.2,83.35,83.15,83.35,18
20140201|2013-07-31 09:00,31,83.425,83.425,83.125,83.15,89
20140201|2013-07-31 09:30,31,83.2,83.275,83.15,83.15,43
20140201|2013-07-31 10:00,31,83.125,83.425,83.125,83.35,91
20140201|2013-07-31 10:30,31,83.425,83.5,83.4,83.425,87
20140201|2013-07-31 11:00,31,83.425,83.475,83.325,83.375,37
20140201|2013-07-31 11:30,31,83.35,83.375,83.3,83.3,32
20140201|2013-07-31 12:00,31,83.325,83.425,83.3,83.425,15
20140201|2013-07-31 12:30,31,83.425,83.475,82.85,82.85,163
20140201|2013-07-31 13:00,31,82.875,82.925,82.775,82.925,21
20140201|2013-07-31 13:30,31,82.95,82.95,82.9,82.9,4
20140201|2013-07-31 14:00,31,82.875,82.875,82.875,82.875,4
20140201|2013-07-31 15:00,31,82.825,82.825,82.75,82.75,3
20140201|2013-07-31 17:00,1,82.8,82.8,82.8,82.8,1
20140201|2013-07-31 18:30,1,82.95,82.95,82.95,82.95,10
20140201|2013-07-31 23:00,1,83,83,83,83,2
20140201|2013-07-31 23:30,1,83,83,83,83,1
20140201|2013-08-01 04:00,1,83,83,83,83,7
20140201|2013-08-01 06:00,1,83.025,83.1,83.025,83.1,2
20140201|2013-08-01 07:00,1,82.975,82.975,82.975,82.975,1
20140201|2013-08-01 08:00,1,82.95,82.95,82.95,82.95,1
20140201|2013-08-01 08:30,1,83.125,83.125,82.8,82.8,124
20140201|2013-08-01 09:00,1,82.825,83.1,82.8,83.1,152
20140201|2013-08-01 09:30,1,83.025,83.025,82.675,82.725,123
20140201|2013-08-01 10:00,1,82.775,82.95,82.75,82.775,82
20140201|2013-08-01 10:30,1,82.875,83.1,82.875,83.05,80
20140201|2013-08-01 11:00,1,83.025,83.1,82.95,83.1,42
20140201|2013-08-01 11:30,1,83.125,83.15,83.1,83.125,32
20140201|2013-08-01 12:00,1,83.075,83.175,83.025,83.175,60
20140201|2013-08-01 12:30,1,83.175,83.175,83.025,83.05,248
20140201|2013-08-01 13:00,1,83.05,83.075,82.95,83.025,133
20140201|2013-08-01 13:30,1,83.025,83.025,82.85,82.85,9
20140201|2013-08-01 14:00,1,82.85,82.85,82.825,82.825,2
20140201|2013-08-01 14:30,1,83,83,83,83,1
20140201|2013-08-01 15:00,1,83,83.05,83,83.05,3
20140201|2013-08-01 15:30,1,83.025,83.125,82.9,82.9,30
20140201|2013-08-01 17:00,2,83.025,83.225,82.75,83,12
20140201|2013-08-01 18:00,2,83.1,83.1,83.1,83.1,2
20140201|2013-08-01 19:00,2,83.05,83.05,83.05,83.05,1
20140201|2013-08-02 05:00,2,83.2,83.2,83.075,83.125,6
20140201|2013-08-02 05:30,2,83.15,83.15,83.15,83.15,1
20140201|2013-08-02 06:30,2,83.15,83.15,83.15,83.15,4
20140201|2013-08-02 07:30,2,83.2,83.2,83.2,83.2,3
20140201|2013-08-02 08:00,2,83.2,83.25,83.175,83.25,17
20140201|2013-08-02 08:30,2,83.35,83.425,83.2,83.2,49
20140201|2013-08-02 09:00,2,83.2,83.275,83.125,83.225,104
20140201|2013-08-02 09:30,2,83.175,83.475,83.175,83.425,93
20140201|2013-08-02 10:00,2,83.45,83.5,83.4,83.45,99
20140201|2013-08-02 10:30,2,83.5,83.525,83.325,83.5,92
20140201|2013-08-02 11:00,2,83.525,83.575,83.45,83.475,93
20140201|2013-08-02 11:30,2,83.475,83.5,83.3,83.375,73
20140201|2013-08-02 12:00,2,83.4,83.425,83.35,83.4,32
20140201|2013-08-02 12:30,2,83.4,83.4,83.1,83.125,215
20140201|2013-08-02 13:00,2,83.15,83.25,83.125,83.2,77
20140201|2013-08-02 13:30,2,83.15,83.15,83.05,83.125,8
20140201|2013-08-05 09:00,5,83,83.75,82.825,83.65,572
20140201|2013-08-05 09:30,5,83.65,83.95,83.65,83.825,113
20140201|2013-08-05 10:00,5,83.825,84.075,83.8,84.025,147
20140201|2013-08-05 10:30,5,84.025,84.225,83.975,84.225,136
20140201|2013-08-05 11:00,5,84.225,84.25,84.05,84.1,206
20140201|2013-08-05 11:30,5,84.125,84.25,84.1,84.2,88
20140201|2013-08-05 12:00,5,84.2,84.25,84.125,84.15,168
20140201|2013-08-05 12:30,5,84.2,84.3,84.125,84.15,277
20140201|2013-08-05 13:00,5,84.15,84.3,84.15,84.225,100
20140201|2013-08-05 13:30,5,84.225,84.225,84.175,84.175,10
20140201|2013-08-05 14:00,5,84.175,84.175,84.175,84.175,1
20140201|2013-08-05 14:30,5,84.15,84.175,84.15,84.15,7
20140201|2013-08-05 15:00,5,84.175,84.2,84.125,84.2,15
20140201|2013-08-05 15:30,5,84.175,84.175,84.175,84.175,1
20140201|2013-08-05 17:30,6,84.275,84.275,84.225,84.25,4
20140201|2013-08-05 18:00,6,84.3,84.3,84.3,84.3,1
20140201|2013-08-05 19:30,6,84.4,84.5,84.4,84.5,28
20140201|2013-08-05 20:00,6,84.5,84.55,84.5,84.55,13
20140201|2013-08-06 03:30,6,84.375,84.375,84.375,84.375,1
20140201|2013-08-06 04:30,6,84.4,84.4,84.4,84.4,1
20140201|2013-08-06 05:30,6,84.375,84.375,84.375,84.375,1
20140201|2013-08-06 06:30,6,84.55,84.55,84.525,84.525,6
20140201|2013-08-06 07:00,6,84.425,84.6,84.375,84.575,7
20140201|2013-08-06 07:30,6,84.55,84.6,84.5,84.5,8
20140201|2013-08-06 08:00,6,84.5,84.6,84.475,84.525,40
20140201|2013-08-06 08:30,6,84.525,84.65,84.475,84.475,101
20140201|2013-08-06 09:00,6,84.425,84.5,84.25,84.35,444
20140201|2013-08-06 09:30,6,84.35,84.5,84.325,84.375,143
20140201|2013-08-06 10:00,6,84.4,84.525,84.35,84.5,157
20140201|2013-08-06 10:30,6,84.475,84.625,84.45,84.525,76
20140201|2013-08-06 11:00,6,84.525,84.625,84.45,84.625,110
20140201|2013-08-06 11:30,6,84.575,84.6,84.475,84.5,124
20140201|2013-08-06 12:00,6,84.55,84.65,84.5,84.65,53
20140201|2013-08-06 12:30,6,84.7,84.8,84.7,84.775,215
20140201|2013-08-06 13:00,6,84.8,84.8,84.7,84.725,208
20140201|2013-08-06 13:30,6,84.75,84.75,84.675,84.725,26
20140201|2013-08-06 14:00,6,84.725,84.725,84.6,84.625,36
20140201|2013-08-06 14:30,6,84.75,84.75,84.7,84.75,12
20140201|2013-08-06 15:00,6,84.75,84.75,84.7,84.7,6
20140201|2013-08-06 15:30,6,84.7,84.7,84.6,84.6,36
20140201|2013-08-06 17:00,7,84.775,84.8,84.775,84.8,15
20140201|2013-08-06 17:30,7,84.775,84.775,84.775,84.775,4
20140201|2013-08-06 18:00,7,84.825,84.825,84.825,84.825,15
20140201|2013-08-06 18:30,7,84.875,84.9,84.825,84.825,9
20140201|2013-08-06 19:00,7,84.85,84.85,84.7,84.7,8
20140201|2013-08-06 19:30,7,84.7,84.7,84.7,84.7,1
20140201|2013-08-06 20:00,7,84.9,84.9,84.9,84.9,6
20140201|2013-08-06 21:30,7,84.9,84.95,84.875,84.95,59
20140201|2013-08-06 23:00,7,84.95,84.95,84.95,84.95,5
20140201|2013-08-06 23:30,7,84.95,84.95,84.95,84.95,22
20140201|2013-08-07 01:30,7,84.95,84.95,84.95,84.95,2
20140201|2013-08-07 02:00,7,84.95,84.95,84.95,84.95,7
20140201|2013-08-07 02:30,7,84.975,84.975,84.975,84.975,6
20140201|2013-08-07 04:00,7,84.975,84.975,84.975,84.975,3
20140201|2013-08-07 04:30,7,85,85,84.925,84.925,7
20140201|2013-08-07 05:00,7,84.925,84.925,84.875,84.875,2
20140201|2013-08-07 05:30,7,84.925,84.925,84.875,84.925,9
20140201|2013-08-07 06:30,7,84.95,84.95,84.95,84.95,2
20140201|2013-08-07 07:00,7,84.975,85,84.95,85,33
20140201|2013-08-07 07:30,7,84.975,84.975,84.8,84.9,107
20140201|2013-08-07 08:00,7,84.8,84.8,84.5,84.5,52
20140201|2013-08-07 08:30,7,84.625,84.65,84.5,84.65,38
20140201|2013-08-07 09:00,7,84.675,84.8,84.4,84.775,301
20140201|2013-08-07 09:30,7,84.8,84.8,84.625,84.75,247
20140201|2013-08-07 10:00,7,84.75,84.75,84.525,84.525,195
20140201|2013-08-07 10:30,7,84.525,84.675,84.525,84.65,71
20140201|2013-08-07 11:00,7,84.575,84.625,84.325,84.325,168
20140201|2013-08-07 11:30,7,84.325,84.35,83.925,84.05,236
20140201|2013-08-07 12:00,7,84,84.1,83.6,83.6,264
20140201|2013-08-07 12:30,7,83.6,83.8,83.55,83.8,155
20140201|2013-08-07 13:00,7,83.75,83.925,83.725,83.925,52
20140201|2013-08-07 13:30,7,83.95,84.075,83.95,84.025,29
20140201|2013-08-07 14:00,7,84.1,84.1,84,84.025,24
20140201|2013-08-07 14:30,7,84,84,83.9,83.9,13
20140201|2013-08-07 15:00,7,83.85,84.3,83.85,84.3,134
20140201|2013-08-07 15:30,7,84.25,84.3,84.2,84.3,19
20140201|2013-08-07 17:00,8,84.2,84.5,84.2,84.375,31
20140201|2013-08-07 17:30,8,84.55,84.55,84.45,84.45,14
20140201|2013-08-07 18:00,8,84.35,84.35,84.35,84.35,1
20140201|2013-08-07 18:30,8,84.35,84.35,84.35,84.35,4
20140201|2013-08-07 19:00,8,84.325,84.325,84.3,84.3,5
20140201|2013-08-07 19:30,8,84.3,84.3,84.25,84.275,10
20140201|2013-08-07 20:00,8,84.225,84.25,84.2,84.2,11
20140201|2013-08-07 20:30,8,84.2,84.2,84.2,84.2,1
20140201|2013-08-07 21:00,8,84.2,84.2,84.175,84.2,5
20140201|2013-08-07 21:30,8,84.2,84.2,84.2,84.2,1
20140201|2013-08-07 23:30,8,84.275,84.275,84.275,84.275,1
20140201|2013-08-08 03:30,8,84.175,84.175,84.175,84.175,1
20140201|2013-08-08 05:00,8,84.3,84.3,84.15,84.15,2
20140201|2013-08-08 05:30,8,84.225,84.35,84.225,84.35,2
20140201|2013-08-08 06:30,8,84.25,84.3,84.25,84.3,2
20140201|2013-08-08 07:00,8,84.3,84.3,84.2,84.2,9
20140201|2013-08-08 07:30,8,84.3,84.3,84.275,84.3,7
20140201|2013-08-08 08:00,8,84.35,84.35,84.175,84.175,71
20140201|2013-08-08 08:30,8,84.2,84.5,84.175,84.5,38
20140201|2013-08-08 09:00,8,84.5,84.625,84.4,84.6,75
20140201|2013-08-08 09:30,8,84.525,84.575,84.175,84.225,200
20140201|2013-08-08 10:00,8,84.225,84.3,84.225,84.275,66
20140201|2013-08-08 10:30,8,84.3,84.3,84.1,84.175,92
20140201|2013-08-08 11:00,8,84.225,84.3,84.15,84.15,42
20140201|2013-08-08 11:30,8,84.2,84.3,84.2,84.25,43
20140201|2013-08-08 12:00,8,84.3,84.325,84.25,84.325,37
20140201|2013-08-08 12:30,8,84.325,84.475,84.325,84.4,319
20140201|2013-08-08 13:00,8,84.425,84.5,84.4,84.5,71
20140201|2013-08-08 13:30,8,84.45,84.45,84.375,84.4,13
20140201|2013-08-08 14:00,8,84.4,84.475,84.4,84.45,10
20140201|2013-08-08 14:30,8,84.425,84.425,84.375,84.375,11
20140201|2013-08-08 15:00,8,84.4,84.425,84.225,84.225,29
20140201|2013-08-08 15:30,8,84.3,84.3,84.175,84.3,5
20140201|2013-08-08 17:00,9,84.35,84.35,84.35,84.35,1
20140201|2013-08-08 17:30,9,84.05,84.05,84.05,84.05,4
20140201|2013-08-08 18:00,9,84.05,84.05,84,84,12
20140201|2013-08-08 18:30,9,84.1,84.1,84.1,84.1,1
20140201|2013-08-08 19:30,9,84.2,84.225,84.125,84.225,8
20140201|2013-08-08 20:00,9,84.225,84.225,84.075,84.075,3
20140201|2013-08-08 21:00,9,84.225,84.225,84.225,84.225,1
20140201|2013-08-08 22:00,9,84.275,84.275,84.125,84.125,3
20140201|2013-08-09 04:30,9,84.225,84.25,84.225,84.25,7
20140201|2013-08-09 05:00,9,84.3,84.325,84.175,84.175,3
20140201|2013-08-09 05:30,9,84.2,84.2,84.2,84.2,1
20140201|2013-08-09 06:30,9,84.275,84.275,84.275,84.275,1
20140201|2013-08-09 07:00,9,84.2,84.2,84.2,84.2,4
20140201|2013-08-09 07:30,9,84.175,84.175,84.175,84.175,2
20140201|2013-08-09 08:00,9,84.1,84.2,84.1,84.2,8
20140201|2013-08-09 08:30,9,84.125,84.275,84.1,84.125,45
20140201|2013-08-09 09:00,9,84.275,84.275,84.025,84.125,64
20140201|2013-08-09 09:30,9,84.15,84.2,84,84.075,37
20140201|2013-08-09 10:00,9,84.1,84.275,84.1,84.15,149
20140201|2013-08-09 10:30,9,84.225,84.225,84.075,84.175,262
20140201|2013-08-09 11:00,9,84.175,84.35,84.025,84.025,206
20140201|2013-08-09 11:30,9,84.025,84.1,84.025,84.025,26
20140201|2013-08-09 12:00,9,84.025,84.1,83.95,84.05,51
20140201|2013-08-09 12:30,9,84.075,84.375,84.025,84.325,341
20140201|2013-08-09 13:00,9,84.375,84.4,84.35,84.4,58
20140201|2013-08-09 13:30,9,84.4,84.45,84.4,84.4,34
20140201|2013-08-12 09:00,12,84.275,84.9,84.275,84.775,226
20140201|2013-08-12 09:30,12,84.8,85,84.8,84.925,441
20140201|2013-08-12 10:00,12,84.95,85,84.65,84.675,157
20140201|2013-08-12 10:30,12,84.65,84.95,84.65,84.85,64
20140201|2013-08-12 11:00,12,84.825,85,84.825,84.925,112
20140201|2013-08-12 11:30,12,84.925,84.975,84.85,84.975,50
20140201|2013-08-12 12:00,12,84.975,85.075,84.925,85.025,478
20140201|2013-08-12 12:30,12,85.025,85.275,85,85.275,315
20140201|2013-08-12 13:00,12,85.275,85.275,85.175,85.225,70
20140201|2013-08-12 13:30,12,85.2,85.2,85.125,85.15,10
20140201|2013-08-12 14:00,12,85.15,85.15,85.15,85.15,2
20140201|2013-08-12 14:30,12,85.2,85.2,84.9,85.025,12
20140201|2013-08-12 15:00,12,84.95,84.95,84.9,84.9,21
20140201|2013-08-12 15:30,12,84.9,85.15,84.85,85.1,22
20140201|2013-08-12 18:30,13,85.2,85.2,85.1,85.1,19
20140201|2013-08-12 19:00,13,85.1,85.1,85,85.025,59
20140201|2013-08-12 21:00,13,84.925,84.925,84.85,84.85,2
20140201|2013-08-13 02:00,13,84.95,84.95,84.95,84.95,1
20140201|2013-08-13 04:00,13,85.05,85.05,85.05,85.05,7
20140201|2013-08-13 04:30,13,85.05,85.1,85.05,85.1,4
20140201|2013-08-13 05:00,13,85.1,85.1,85.1,85.1,10
20140201|2013-08-13 06:00,13,85,85.125,85,85.05,7
20140201|2013-08-13 06:30,13,85,85,84.95,84.975,3
20140201|2013-08-13 07:00,13,85.05,85.1,85,85,46
20140201|2013-08-13 07:30,13,85,85.075,84.95,85.075,22
20140201|2013-08-13 08:00,13,85.15,85.375,85.15,85.375,45
20140201|2013-08-13 08:30,13,85.25,85.3,85.2,85.2,32
20140201|2013-08-13 09:00,13,85.15,85.3,85.025,85.025,184
20140201|2013-08-13 09:30,13,85.05,85.275,85.05,85.275,219
20140201|2013-08-13 10:00,13,85.225,85.25,85.05,85.15,96
20140201|2013-08-13 10:30,13,85.15,85.15,84.975,85.075,89
20140201|2013-08-13 11:00,13,85.075,85.175,85.025,85.15,26
20140201|2013-08-13 11:30,13,85.175,85.325,85.125,85.325,51
20140201|2013-08-13 12:00,13,85.325,85.35,85.25,85.275,43
20140201|2013-08-13 12:30,13,85.3,85.35,85.175,85.35,316
20140201|2013-08-13 13:00,13,85.325,85.375,85.275,85.3,221
20140201|2013-08-13 13:30,13,85.275,85.275,85.225,85.225,13
20140201|2013-08-13 14:00,13,85.225,85.225,85.2,85.225,17
20140201|2013-08-13 14:30,13,85.175,85.325,85.175,85.325,82
20140201|2013-08-13 15:00,13,85.325,85.5,85.25,85.425,204
20140201|2013-08-13 15:30,13,85.425,85.425,85.3,85.325,85
20140201|2013-08-13 19:00,14,85.45,85.45,85.45,85.45,1
20140201|2013-08-13 21:30,14,85.45,85.45,85.45,85.45,3
20140201|2013-08-13 22:00,14,85.45,85.45,85.45,85.45,1
20140201|2013-08-13 23:30,14,85.45,85.45,85.45,85.45,11
20140201|2013-08-14 01:00,14,85.45,85.45,85.45,85.45,1
20140201|2013-08-14 01:30,14,85.45,85.45,85.45,85.45,8
20140201|2013-08-14 05:00,14,85.5,85.5,85.5,85.5,3
20140201|2013-08-14 06:00,14,85.5,85.5,85.5,85.5,1
20140201|2013-08-14 06:30,14,85.5,85.5,85.5,85.5,1
20140201|2013-08-14 07:00,14,85.525,85.75,85.4,85.5,74
20140201|2013-08-14 07:30,14,85.7,85.825,85.6,85.825,55
20140201|2013-08-14 08:00,14,85.825,86.1,85.65,85.925,320
20140201|2013-08-14 08:30,14,85.8,85.9,85.5,85.775,61
20140201|2013-08-14 09:00,14,85.75,85.9,85.6,85.85,245
20140201|2013-08-14 09:30,14,85.8,85.9,85.6,85.7,315
20140201|2013-08-14 10:00,14,85.675,85.825,85.675,85.7,83
20140201|2013-08-14 10:30,14,85.725,85.8,85.675,85.75,50
20140201|2013-08-14 11:00,14,85.725,85.925,85.725,85.925,144
20140201|2013-08-14 11:30,14,85.95,85.95,85.85,85.9,139
20140201|2013-08-14 12:00,14,85.925,85.975,85.875,85.875,211
20140201|2013-08-14 12:30,14,85.9,86.25,85.9,86.2,1081
20140201|2013-08-14 13:00,14,86.175,86.175,86.075,86.125,271
20140201|2013-08-14 13:30,14,86.05,86.2,86,86.15,162
20140201|2013-08-14 14:00,14,86.2,86.2,86.025,86.125,48
20140201|2013-08-14 14:30,14,86.05,86.175,86.025,86.05,28
20140201|2013-08-14 15:00,14,86.075,86.2,86.025,86.075,42
20140201|2013-08-14 15:30,14,86.05,86.125,86,86,17
20140201|2013-08-14 17:30,15,86.125,86.125,86.125,86.125,1
20140201|2013-08-14 21:30,15,86.275,86.275,86.275,86.275,1
20140201|2013-08-15 04:30,15,86.25,86.25,86.25,86.25,1
20140201|2013-08-15 06:00,15,86.275,86.3,86.275,86.275,4
20140201|2013-08-15 06:30,15,86.275,86.275,86.2,86.2,5
20140201|2013-08-15 07:00,15,86.225,86.3,86.125,86.125,42
20140201|2013-08-15 07:30,15,86.125,86.125,85.7,85.75,28
20140201|2013-08-15 08:00,15,85.75,85.825,85.675,85.775,48
20140201|2013-08-15 08:30,15,85.85,85.975,85.75,85.75,19
20140201|2013-08-15 09:00,15,85.775,86.075,85.65,86,274
20140201|2013-08-15 09:30,15,86.05,86.05,85.55,85.675,217
20140201|2013-08-15 10:00,15,85.65,85.85,85.575,85.7,142
20140201|2013-08-15 10:30,15,85.7,85.9,85.675,85.725,106
20140201|2013-08-15 11:00,15,85.7,85.75,85.5,85.7,191
20140201|2013-08-15 11:30,15,85.725,85.75,85.55,85.575,89
20140201|2013-08-15 12:00,15,85.525,85.625,85.325,85.4,201
20140201|2013-08-15 12:30,15,85.4,85.875,85.4,85.85,292
20140201|2013-08-15 13:00,15,85.85,85.925,85.85,85.875,82
20140201|2013-08-15 13:30,15,85.9,85.9,85.775,85.775,10
20140201|2013-08-15 14:30,15,85.775,85.8,85.775,85.775,4
20140201|2013-08-15 15:00,15,85.8,85.85,85.8,85.85,8
20140201|2013-08-15 15:30,15,85.875,85.875,85.8,85.8,5
20140201|2013-08-15 17:30,16,85.8,85.8,85.8,85.8,4
20140201|2013-08-15 18:00,16,85.8,85.8,85.8,85.8,2
20140201|2013-08-15 21:30,16,85.85,85.85,85.85,85.85,1
20140201|2013-08-15 23:30,16,85.975,85.975,85.975,85.975,1
20140201|2013-08-16 00:00,16,85.975,85.975,85.975,85.975,3
20140201|2013-08-16 01:30,16,85.975,85.975,85.975,85.975,1
20140201|2013-08-16 02:30,16,85.85,85.85,85.825,85.825,6
20140201|2013-08-16 04:00,16,85.775,85.775,85.775,85.775,2
20140201|2013-08-16 05:00,16,85.8,85.8,85.8,85.8,1
20140201|2013-08-16 06:00,16,85.8,85.8,85.75,85.75,2
20140201|2013-08-16 06:30,16,85.75,85.75,85.75,85.75,1
20140201|2013-08-16 07:00,16,85.75,85.75,85.675,85.675,12
20140201|2013-08-16 07:30,16,85.7,85.7,85.4,85.475,12
20140201|2013-08-16 08:00,16,85.5,85.8,85.5,85.8,148
20140201|2013-08-16 08:30,16,85.8,85.8,85.55,85.65,90
20140201|2013-08-16 09:00,16,85.65,85.875,85.65,85.775,205
20140201|2013-08-16 09:30,16,85.775,85.775,85.325,85.35,286
20140201|2013-08-16 10:00,16,85.3,85.35,85.225,85.275,349
20140201|2013-08-16 10:30,16,85.3,85.35,85.275,85.325,32
20140201|2013-08-16 11:00,16,85.325,85.45,85.3,85.4,39
20140201|2013-08-16 11:30,16,85.45,85.45,85.3,85.3,22
20140201|2013-08-16 12:00,16,85.325,85.325,85.075,85.225,101
20140201|2013-08-16 12:30,16,85.2,85.425,85.05,85.4,470
20140201|2013-08-16 13:00,16,85.45,85.45,85.175,85.175,172
20140201|2013-08-16 13:30,16,85.175,85.225,85.15,85.225,24
20140201|2013-08-19 09:00,19,85.25,85.4,84.925,85.375,180
20140201|2013-08-19 09:30,19,85.4,85.425,85.2,85.3,147
20140201|2013-08-19 10:00,19,85.45,85.475,85.3,85.375,99
20140201|2013-08-19 10:30,19,85.375,85.375,85.275,85.35,30
20140201|2013-08-19 11:00,19,85.375,85.4,85.225,85.3,22
20140201|2013-08-19 11:30,19,85.25,85.325,85.2,85.225,24
20140201|2013-08-19 12:00,19,85.2,85.25,85.175,85.225,29
20140201|2013-08-19 12:30,19,85.2,85.45,85.1,85.375,260
20140201|2013-08-19 13:00,19,85.4,85.475,85.375,85.4,193
20140201|2013-08-19 13:30,19,85.5,85.5,85.475,85.5,7
20140201|2013-08-19 14:00,19,85.55,85.55,85.5,85.5,5
20140201|2013-08-19 14:30,19,85.45,85.45,85.325,85.325,13
20140201|2013-08-19 15:00,19,85.4,85.4,85.375,85.375,11
20140201|2013-08-19 15:30,19,85.425,85.425,85.425,85.425,1
20140201|2013-08-19 17:00,20,85.5,85.5,85.5,85.5,2
20140201|2013-08-19 17:30,20,85.5,85.5,85.5,85.5,2
20140201|2013-08-19 19:00,20,85.3,85.3,85.175,85.175,4
20140201|2013-08-19 21:30,20,85.2,85.2,85.2,85.2,1
20140201|2013-08-20 03:00,20,85.2,85.2,85.2,85.2,1
20140201|2013-08-20 04:00,20,85.125,85.125,85.125,85.125,1
20140201|2013-08-20 06:30,20,85.025,85.025,84.925,84.925,22
20140201|2013-08-20 07:00,20,84.975,85,84.975,85,3
20140201|2013-08-20 07:30,20,84.95,85,84.925,85,8
20140201|2013-08-20 08:00,20,85.1,85.325,85,85.325,27
20140201|2013-08-20 08:30,20,85.4,85.5,85.075,85.275,30
20140201|2013-08-20 09:00,20,85.4,85.475,85.175,85.425,391
20140201|2013-08-20 09:30,20,85.4,85.4,85.175,85.3,87
20140201|2013-08-20 10:00,20,85.3,85.325,85.175,85.275,40
20140201|2013-08-20 10:30,20,85.275,85.275,85.15,85.15,57
20140201|2013-08-20 11:00,20,85.175,85.325,85.175,85.25,28
20140201|2013-08-20 11:30,20,85.225,85.35,85.225,85.3,33
20140201|2013-08-20 12:00,20,85.325,85.325,85.3,85.3,20
20140201|2013-08-20 12:30,20,85.275,85.475,85.275,85.425,144
20140201|2013-08-20 13:00,20,85.425,85.425,85.35,85.4,99
20140201|2013-08-20 13:30,20,85.4,85.4,85.375,85.375,6
20140201|2013-08-20 15:00,20,85.35,85.35,85.35,85.35,10
20140201|2013-08-20 17:00,21,85.375,85.375,85.375,85.375,2
20140201|2013-08-20 19:30,21,85.375,85.375,85.325,85.325,9
20140201|2013-08-21 03:00,21,85.35,85.35,85.35,85.35,1
20140201|2013-08-21 04:30,21,85.35,85.35,85.35,85.35,1
20140201|2013-08-21 05:30,21,85.325,85.325,85.325,85.325,1
20140201|2013-08-21 06:30,21,85.325,85.325,85.325,85.325,1
20140201|2013-08-21 07:00,21,85.325,85.325,85.3,85.3,5
20140201|2013-08-21 07:30,21,85.2,85.2,85.075,85.1,40
20140201|2013-08-21 08:00,21,85.275,85.35,85.225,85.35,6
20140201|2013-08-21 08:30,21,85.225,85.225,84.975,85.2,18
20140201|2013-08-21 09:00,21,85.2,85.2,84.825,84.825,196
20140201|2013-08-21 09:30,21,84.9,84.975,84.625,84.675,184
20140201|2013-08-21 10:00,21,84.65,84.675,84.4,84.45,379
20140201|2013-08-21 10:30,21,84.475,84.525,84.45,84.45,32
20140201|2013-08-21 11:00,21,84.475,84.6,84.475,84.5,67
20140201|2013-08-21 11:30,21,84.525,84.725,84.525,84.7,115
20140201|2013-08-21 12:00,21,84.7,84.7,84.6,84.7,65
20140201|2013-08-21 12:30,21,84.675,84.75,84.5,84.7,277
20140201|2013-08-21 13:00,21,84.7,84.825,84.675,84.825,215
20140201|2013-08-21 13:30,21,84.825,84.975,84.825,84.825,29
20140201|2013-08-21 14:00,21,84.825,85,84.825,85,16
20140201|2013-08-21 14:30,21,85,85,84.9,84.9,22
20140201|2013-08-21 15:00,21,84.85,84.85,84.65,84.65,36
20140201|2013-08-21 15:30,21,84.625,84.625,84.525,84.525,10
20140201|2013-08-21 17:00,22,84.475,84.475,84.45,84.45,3
20140201|2013-08-21 17:30,22,84.45,84.45,84.45,84.45,1
20140201|2013-08-21 18:00,22,84.45,84.45,84.45,84.45,3
20140201|2013-08-21 20:00,22,84.325,84.325,84.325,84.325,1
20140201|2013-08-21 23:30,22,84.45,84.45,84.45,84.45,1
20140201|2013-08-22 04:30,22,84.275,84.275,84.275,84.275,1
20140201|2013-08-22 05:00,22,84.25,84.25,84.25,84.25,1
20140201|2013-08-22 05:30,22,84.25,84.325,84.25,84.275,6
20140201|2013-08-22 06:00,22,84.275,84.325,84.275,84.325,25
20140201|2013-08-22 06:30,22,84.325,84.325,84.325,84.325,2
20140201|2013-08-22 07:00,22,84.325,84.325,84.25,84.275,21
20140201|2013-08-22 07:30,22,84.325,84.35,84.325,84.325,9
20140201|2013-08-22 08:00,22,84.45,84.45,84.1,84.1,54
20140201|2013-08-22 08:30,22,84.125,84.35,84.075,84.35,16
20140201|2013-08-22 09:00,22,84.25,84.35,84.15,84.25,137
20140201|2013-08-22 09:30,22,84.25,84.275,84.15,84.25,225
20140201|2013-08-22 10:00,22,84.275,84.275,84.1,84.15,99
20140201|2013-08-22 10:30,22,84.15,84.225,84.1,84.1,59
20140201|2013-08-22 11:00,22,84.05,84.075,83.85,83.925,315
20140201|2013-08-22 11:30,22,83.925,84,83.875,83.975,223
20140201|2013-08-22 12:00,22,83.925,83.95,83.725,83.825,290
20140201|2013-08-22 12:30,22,83.8,83.85,83.575,83.85,587
20140201|2013-08-22 13:00,22,83.85,83.875,83.725,83.75,224
20140201|2013-08-22 13:30,22,83.75,83.775,83.725,83.775,9
20140201|2013-08-22 14:00,22,83.775,83.8,83.7,83.7,34
20140201|2013-08-22 14:30,22,83.675,83.7,83.6,83.6,10
20140201|2013-08-22 15:00,22,83.725,83.8,83.575,83.8,19
20140201|2013-08-22 15:30,22,83.85,83.875,83.85,83.875,3
20140201|2013-08-22 18:30,23,83.8,83.8,83.8,83.8,3
20140201|2013-08-22 19:00,23,83.8,83.8,83.8,83.8,3
20140201|2013-08-22 20:30,23,83.825,83.825,83.825,83.825,1
20140201|2013-08-22 21:30,23,83.8,83.8,83.8,83.8,1
20140201|2013-08-22 23:00,23,83.825,83.825,83.825,83.825,1
20140201|2013-08-23 03:00,23,83.625,83.625,83.6,83.6,6
20140201|2013-08-23 03:30,23,83.625,83.825,83.625,83.825,28
20140201|2013-08-23 04:00,23,83.9,83.925,83.9,83.925,4
20140201|2013-08-23 05:00,23,83.9,83.9,83.75,83.75,6
20140201|2013-08-23 05:30,23,83.725,83.75,83.725,83.75,2
20140201|2013-08-23 06:00,23,83.7,83.7,83.7,83.7,1
20140201|2013-08-23 06:30,23,83.75,83.75,83.725,83.75,8
20140201|2013-08-23 07:00,23,83.775,83.85,83.75,83.85,18
20140201|2013-08-23 07:30,23,83.775,83.975,83.775,83.975,23
20140201|2013-08-23 08:00,23,83.95,83.95,83.8,83.8,4
20140201|2013-08-23 08:30,23,83.925,84.1,83.925,84.1,42
20140201|2013-08-23 09:00,23,84.075,84.075,83.275,83.8,204
20140201|2013-08-23 09:30,23,83.725,84.275,83.725,84.025,254
20140201|2013-08-23 10:00,23,84.025,84.6,84.025,84.25,205
20140201|2013-08-23 10:30,23,84.425,84.425,84.175,84.325,163
20140201|2013-08-23 11:00,23,84.375,84.375,84.25,84.275,46
20140201|2013-08-23 11:30,23,84.275,84.275,84.2,84.25,88
20140201|2013-08-23 12:00,23,84.25,84.45,84.25,84.375,115
20140201|2013-08-23 12:30,23,84.4,84.425,84.25,84.375,286
20140201|2013-08-23 13:00,23,84.375,84.4,84.35,84.4,175
20140201|2013-08-23 13:30,23,84.375,84.375,84.35,84.35,16
20140201|2013-08-26 09:00,26,84.825,85.025,84.625,85.025,613
20140201|2013-08-26 09:30,26,85,85.05,84.9,84.975,160
20140201|2013-08-26 10:00,26,85.025,85.15,85.025,85.125,213
20140201|2013-08-26 10:30,26,85.1,85.15,85.025,85.125,27
20140201|2013-08-26 11:00,26,85.075,85.075,84.925,85,107
20140201|2013-08-26 11:30,26,85.025,85.075,84.95,85.075,41
20140201|2013-08-26 12:00,26,85.05,85.1,85.05,85.075,65
20140201|2013-08-26 12:30,26,85.075,85.225,84.975,85.225,248
20140201|2013-08-26 13:00,26,85.225,85.25,85.025,85.1,274
20140201|2013-08-26 13:30,26,85.25,85.25,85.2,85.2,9
20140201|2013-08-26 14:00,26,85.15,85.15,85.15,85.15,1
20140201|2013-08-26 15:00,26,85.2,85.2,85.2,85.2,2
20140201|2013-08-26 15:30,26,85.075,85.075,85.075,85.075,1
20140201|2013-08-26 17:30,27,85.05,85.05,85.05,85.05,1
20140201|2013-08-26 18:30,27,85.05,85.05,85.025,85.025,2
20140201|2013-08-26 19:00,27,85.15,85.15,85.15,85.15,1
20140201|2013-08-26 21:30,27,85.15,85.15,85.15,85.15,4
20140201|2013-08-27 01:00,27,85.3,85.3,85.25,85.25,2
20140201|2013-08-27 02:00,27,85.225,85.225,85.225,85.225,1
20140201|2013-08-27 02:30,27,85.275,85.275,85.275,85.275,1
20140201|2013-08-27 05:00,27,85.3,85.3,85.275,85.275,2
20140201|2013-08-27 05:30,27,85.3,85.3,85.3,85.3,1
20140201|2013-08-27 06:00,27,85.275,85.275,85.275,85.275,1
20140201|2013-08-27 07:30,27,85.125,85.15,85.05,85.15,17
20140201|2013-08-27 08:00,27,84.975,84.975,84.925,84.95,3
20140201|2013-08-27 08:30,27,84.95,84.975,84.925,84.95,15
20140201|2013-08-27 09:00,27,84.975,85.125,84.825,85.025,141
20140201|2013-08-27 09:30,27,85.075,85.3,85.05,85.275,226
20140201|2013-08-27 10:00,27,85.325,85.475,85.175,85.325,432
20140201|2013-08-27 10:30,27,85.4,85.7,85.3,85.55,181
20140201|2013-08-27 11:00,27,85.55,85.575,85.425,85.5,331
20140201|2013-08-27 11:30,27,85.5,85.5,85.175,85.25,108
20140201|2013-08-27 12:00,27,85.25,85.3,85.2,85.3,64
20140201|2013-08-27 12:30,27,85.3,85.575,85.25,85.425,202
20140201|2013-08-27 13:00,27,85.4,85.575,85.4,85.525,67
20140201|2013-08-27 14:00,27,85.5,85.5,85.5,85.5,1
20140201|2013-08-27 14:30,27,85.45,85.45,85.4,85.4,7
20140201|2013-08-27 15:00,27,85.375,85.375,85.375,85.375,1
20140201|2013-08-27 15:30,27,85.4,85.575,85.35,85.575,5
20140201|2013-08-27 21:00,28,85.3,85.3,85.3,85.3,1
20140201|2013-08-27 22:30,28,85.375,85.375,85.375,85.375,3
20140201|2013-08-28 03:00,28,85.35,85.35,85.35,85.35,1
20140201|2013-08-28 05:00,28,85.375,85.375,85.325,85.325,3
20140201|2013-08-28 06:00,28,85.225,85.225,85.225,85.225,1
20140201|2013-08-28 06:30,28,85.325,85.325,85.325,85.325,1
20140201|2013-08-28 07:30,28,85.325,85.325,85.325,85.325,1
20140201|2013-08-28 08:00,28,85.325,85.325,85.125,85.125,10
20140201|2013-08-28 08:30,28,85.2,85.2,85.1,85.2,13
20140201|2013-08-28 09:00,28,85.2,85.275,85.2,85.25,145
20140201|2013-08-28 09:30,28,85.25,85.25,85.025,85.1,143
20140201|2013-08-28 10:00,28,85.125,85.25,85.075,85.25,203
20140201|2013-08-28 10:30,28,85.25,85.35,85.225,85.225,144
20140201|2013-08-28 11:00,28,85.2,85.25,85.025,85.1,147
20140201|2013-08-28 11:30,28,85.1,85.1,84.95,85.1,234
20140201|2013-08-28 12:00,28,85.1,85.1,84.975,85,79
20140201|2013-08-28 12:30,28,85.075,85.15,85,85,205
20140201|2013-08-28 13:00,28,85.025,85.175,85,85.125,63
20140201|2013-08-28 13:30,28,85.1,85.1,85.025,85.025,16
20140201|2013-08-28 14:00,28,85.025,85.025,85.025,85.025,5
20140201|2013-08-28 14:30,28,85.175,85.175,85.175,85.175,2
20140201|2013-08-28 15:00,28,84.975,84.975,84.95,84.95,4
20140201|2013-08-28 15:30,28,84.975,85.025,84.975,85.025,4
20140201|2013-08-28 20:30,29,84.975,84.975,84.975,84.975,1
20140201|2013-08-29 01:30,29,84.925,84.925,84.925,84.925,1
20140201|2013-08-29 02:30,29,85.025,85.025,84.925,84.925,2
20140201|2013-08-29 04:00,29,85.025,85.025,85.025,85.025,2
20140201|2013-08-29 05:00,29,84.95,84.95,84.95,84.95,5
20140201|2013-08-29 07:30,29,85.125,85.125,85.075,85.075,6
20140201|2013-08-29 08:00,29,85.125,85.125,85.075,85.075,5
20140201|2013-08-29 08:30,29,85.025,85.175,85.025,85.175,14
20140201|2013-08-29 09:00,29,85.2,85.5,85.2,85.425,212
20140201|2013-08-29 09:30,29,85.425,85.625,85.4,85.6,93
20140201|2013-08-29 10:00,29,85.6,85.875,85.55,85.825,300
20140201|2013-08-29 10:30,29,85.825,85.85,85.675,85.775,146
20140201|2013-08-29 11:00,29,85.825,85.975,85.825,85.925,107
20140201|2013-08-29 11:30,29,85.975,86,85.775,86,238
20140201|2013-08-29 12:00,29,86,86.1,85.875,86.1,664
20140201|2013-08-29 12:30,29,86.1,86.175,85.9,86,417
20140201|2013-08-29 13:00,29,86,86,85.825,85.85,182
20140201|2013-08-29 13:30,29,85.8,85.8,85.8,85.8,2
20140201|2013-08-29 14:00,29,85.8,85.8,85.8,85.8,1
20140201|2013-08-29 14:30,29,85.8,85.8,85.8,85.8,6
20140201|2013-08-29 15:00,29,85.825,85.9,85.825,85.9,7
20140201|2013-08-29 15:30,29,85.8,85.9,85.8,85.9,3
20140201|2013-08-29 17:00,30,86,86.05,86,86.05,12
20140201|2013-08-29 18:00,30,86.05,86.05,86.05,86.05,2
20140201|2013-08-29 22:30,30,85.925,85.925,85.925,85.925,3
20140201|2013-08-29 23:00,30,86.05,86.05,86.05,86.05,3
20140201|2013-08-29 23:30,30,85.875,85.875,85.875,85.875,5
20140201|2013-08-30 00:00,30,85.975,85.975,85.975,85.975,1
20140201|2013-08-30 05:30,30,86,86,85.925,86,9
20140201|2013-08-30 06:00,30,86,86,85.975,85.975,7
20140201|2013-08-30 06:30,30,86,86,85.925,86,21
20140201|2013-08-30 07:00,30,86,86.075,86,86,18
20140201|2013-08-30 07:30,30,86.05,86.15,86.05,86.15,144
20140201|2013-08-30 08:00,30,86.15,86.375,86.05,86.175,120
20140201|2013-08-30 08:30,30,86.15,86.225,86.125,86.125,54
20140201|2013-08-30 09:00,30,86.175,86.325,86,86.15,372
20140201|2013-08-30 09:30,30,86.15,86.2,85.95,85.95,140
20140201|2013-08-30 10:00,30,85.975,86.125,85.775,85.775,263
20140201|2013-08-30 10:30,30,85.775,86,85.75,86,136
20140201|2013-08-30 11:00,30,86.025,86.3,86,86.05,171
20140201|2013-08-30 11:30,30,86.075,86.25,86.05,86.25,86
20140201|2013-08-30 12:00,30,86.225,86.4,86.2,86.375,180
20140201|2013-08-30 12:30,30,86.375,86.475,86.325,86.375,566
20140201|2013-08-30 13:00,30,86.375,86.45,86.3,86.3,288
20140201|2013-08-30 13:30,30,86.325,86.35,86.325,86.35,9
20140201|2013-09-03 09:00,3,86.3,86.45,86.1,86.35,232
20140201|2013-09-03 09:30,3,86.3,86.45,86.3,86.4,48
20140201|2013-09-03 10:00,3,86.4,86.45,86.275,86.375,192
20140201|2013-09-03 10:30,3,86.35,86.45,86.325,86.375,99
20140201|2013-09-03 11:00,3,86.375,86.65,86.375,86.475,328
20140201|2013-09-03 11:30,3,86.575,86.775,86.575,86.675,259
20140201|2013-09-03 12:00,3,86.675,86.75,86.6,86.7,244
20140201|2013-09-03 12:30,3,86.75,86.85,86.7,86.825,787
20140201|2013-09-03 13:00,3,86.85,86.875,86.75,86.75,311
20140201|2013-09-03 13:30,3,86.75,86.775,86.7,86.775,13
20140201|2013-09-03 14:00,3,86.725,86.725,86.725,86.725,2
20140201|2013-09-03 14:30,3,86.8,86.8,86.8,86.8,4
20140201|2013-09-03 15:00,3,86.875,86.9,86.875,86.9,32
20140201|2013-09-03 15:30,3,86.9,86.9,86.85,86.9,11
20140201|2013-09-03 18:30,4,86.8,86.8,86.8,86.8,3
20140201|2013-09-03 19:00,4,86.775,86.9,86.75,86.9,49
20140201|2013-09-04 00:00,4,86.875,86.875,86.85,86.85,2
20140201|2013-09-04 02:00,4,86.9,86.9,86.9,86.9,5
20140201|2013-09-04 03:00,4,86.9,86.925,86.9,86.925,39
20140201|2013-09-04 04:00,4,86.9,86.9,86.9,86.9,1
20140201|2013-09-04 04:30,4,86.9,86.9,86.9,86.9,2
20140201|2013-09-04 05:30,4,86.95,86.95,86.95,86.95,23
20140201|2013-09-04 06:00,4,86.95,86.95,86.95,86.95,2
20140201|2013-09-04 06:30,4,86.95,87.15,86.95,87.15,242
20140201|2013-09-04 07:00,4,87.15,87.4,87,87.2,155
20140201|2013-09-04 07:30,4,87.275,87.4,87.2,87.2,65
20140201|2013-09-04 08:00,4,87.125,87.15,87.125,87.15,4
20140201|2013-09-04 08:30,4,87.175,87.275,87.075,87.175,86
20140201|2013-09-04 09:00,4,87.2,87.575,87.05,87.225,767
20140201|2013-09-04 09:30,4,87.225,87.225,86.925,87,181
20140201|2013-09-04 10:00,4,87,87.05,86.85,87.025,317
20140201|2013-09-04 10:30,4,87,87.025,86.9,87,66
20140201|2013-09-04 11:00,4,87,87.225,87,87.225,215
20140201|2013-09-04 11:30,4,87.2,87.35,87.175,87.325,450
20140201|2013-09-04 12:00,4,87.325,87.425,87.3,87.4,110
20140201|2013-09-04 12:30,4,87.425,87.675,87.325,87.425,671
20140201|2013-09-04 13:00,4,87.4,87.4,87.2,87.25,128
20140201|2013-09-04 13:30,4,87.2,87.25,87.2,87.25,7
20140201|2013-09-04 14:00,4,87.2,87.25,87.2,87.2,6
20140201|2013-09-04 14:30,4,87.25,87.3,87.25,87.3,6
20140201|2013-09-04 15:00,4,87.325,87.325,87.325,87.325,1
20140201|2013-09-04 15:30,4,87.2,87.2,87.2,87.2,4
20140201|2013-09-04 17:00,5,87.45,87.525,87.45,87.525,6
20140201|2013-09-04 19:00,5,87.55,87.55,87.475,87.475,24
20140201|2013-09-04 19:30,5,87.525,87.725,87.525,87.725,10
20140201|2013-09-04 20:00,5,87.75,87.875,87.75,87.85,123
20140201|2013-09-04 20:30,5,87.875,88.075,87.875,88.05,134
20140201|2013-09-04 21:00,5,87.95,87.95,87.9,87.95,3
20140201|2013-09-04 21:30,5,87.95,87.95,87.925,87.925,2
20140201|2013-09-04 22:00,5,87.8,87.8,87.8,87.8,1
20140201|2013-09-05 02:00,5,87.85,87.85,87.85,87.85,1
20140201|2013-09-05 04:30,5,88,88,88,88,1
20140201|2013-09-05 05:30,5,88,88,87.975,87.975,13
20140201|2013-09-05 06:00,5,88.025,88.025,88.025,88.025,3
20140201|2013-09-05 06:30,5,87.975,88,87.95,88,7
20140201|2013-09-05 07:00,5,87.975,88,87.825,87.975,23
20140201|2013-09-05 07:30,5,87.95,88.05,87.95,88.025,32
20140201|2013-09-05 08:00,5,88.05,88.3,87.875,88.2,64
20140201|2013-09-05 08:30,5,88.3,88.35,88.075,88.15,106
20140201|2013-09-05 09:00,5,88.2,88.275,88,88,249
20140201|2013-09-05 09:30,5,88.075,88.075,87.075,87.35,761
20140201|2013-09-05 10:00,5,87.35,87.7,87.2,87.375,426
20140201|2013-09-05 10:30,5,87.375,87.45,87.05,87.25,177
20140201|2013-09-05 11:00,5,87.275,87.475,87.225,87.375,197
20140201|2013-09-05 11:30,5,87.35,87.475,87.35,87.35,110
20140201|2013-09-05 12:00,5,87.275,87.35,87.05,87.125,177
20140201|2013-09-05 12:30,5,87.1,87.6,87.1,87.575,352
20140201|2013-09-05 13:00,5,87.525,87.6,87.45,87.6,76
20140201|2013-09-05 13:30,5,87.55,87.55,87.45,87.45,10
20140201|2013-09-05 14:00,5,87.575,87.575,87.55,87.55,2
20140201|2013-09-05 15:00,5,87.575,87.575,87.475,87.475,3
20140201|2013-09-05 15:30,5,87.525,87.6,87.525,87.575,4
20140201|2013-09-05 17:00,6,87.4,87.4,87.4,87.4,17
20140201|2013-09-05 17:30,6,87.45,87.45,87.45,87.45,2
20140201|2013-09-05 18:30,6,87.5,87.5,87.5,87.5,5
20140201|2013-09-05 19:00,6,87.475,87.475,87.3,87.3,51
20140201|2013-09-05 20:30,6,87.45,87.45,87.45,87.45,3
20140201|2013-09-05 23:00,6,87.4,87.425,87.4,87.425,3
20140201|2013-09-06 04:00,6,87.45,87.45,87.45,87.45,1
20140201|2013-09-06 05:30,6,87.425,87.425,87.425,87.425,1
20140201|2013-09-06 07:00,6,87.475,87.525,87.4,87.525,38
20140201|2013-09-06 07:30,6,87.525,87.7,87.525,87.7,53
20140201|2013-09-06 08:00,6,87.675,87.775,87.6,87.6,55
20140201|2013-09-06 08:30,6,87.675,87.675,87.575,87.625,18
20140201|2013-09-06 09:00,6,87.625,88,87.625,87.925,313
20140201|2013-09-06 09:30,6,87.95,88.225,87.9,88.2,696
20140201|2013-09-06 10:00,6,88.225,88.4,88.2,88.25,1006
20140201|2013-09-06 10:30,6,88.3,88.4,88.1,88.3,472
20140201|2013-09-06 11:00,6,88.35,88.375,88.175,88.25,325
20140201|2013-09-06 11:30,6,88.275,88.4,88.125,88.375,468
20140201|2013-09-06 12:00,6,88.4,88.5,88.325,88.45,484
20140201|2013-09-06 12:30,6,88.45,88.475,88.075,88.075,1122
20140201|2013-09-06 13:00,6,88.05,88.1,87.95,88.025,298
20140201|2013-09-06 13:30,6,88.05,88.075,88,88,48
20140201|2013-09-09 09:00,9,88.025,88.375,87.875,88.3,549
20140201|2013-09-09 09:30,9,88.3,88.525,88.25,88.275,391
20140201|2013-09-09 10:00,9,88.275,88.325,88.1,88.1,147
20140201|2013-09-09 10:30,9,88.075,88.375,88.025,88.35,124
20140201|2013-09-09 11:00,9,88.35,88.625,88.35,88.45,318
20140201|2013-09-09 11:30,9,88.45,88.6,88.45,88.6,36
20140201|2013-09-09 12:00,9,88.575,88.675,88.525,88.675,86
20140201|2013-09-09 12:30,9,88.675,88.7,88.575,88.65,437
20140201|2013-09-09 13:00,9,88.625,88.65,88.525,88.525,108
20140201|2013-09-09 13:30,9,88.575,88.575,88.5,88.55,12
20140201|2013-09-09 14:00,9,88.55,88.575,88.55,88.55,4
20140201|2013-09-09 14:30,9,88.575,88.575,88.5,88.5,3
20140201|2013-09-09 15:00,9,88.55,88.6,88.475,88.6,13
20140201|2013-09-09 15:30,9,88.5,88.5,88.425,88.5,14
20140201|2013-09-09 17:00,10,88.5,88.5,88.3,88.3,10
20140201|2013-09-09 17:30,10,88.55,88.55,88.55,88.55,1
20140201|2013-09-09 18:00,10,88.6,88.6,88.6,88.6,1
20140201|2013-09-09 19:00,10,88.6,88.6,88.6,88.6,1
20140201|2013-09-09 19:30,10,88.55,88.575,88.425,88.575,7
20140201|2013-09-09 20:00,10,88.575,88.575,88.575,88.575,1
20140201|2013-09-09 20:30,10,88.575,88.575,88.55,88.55,3
20140201|2013-09-09 23:30,10,88.4,88.4,88.4,88.4,1
20140201|2013-09-10 02:00,10,88.6,88.6,88.6,88.6,1
20140201|2013-09-10 03:30,10,88.525,88.525,88.525,88.525,1
20140201|2013-09-10 04:00,10,88.6,88.6,88.6,88.6,1
20140201|2013-09-10 05:30,10,88.575,88.575,88.575,88.575,1
20140201|2013-09-10 06:00,10,88.6,88.6,88.6,88.6,1
20140201|2013-09-10 06:30,10,88.575,88.575,88.55,88.55,7
20140201|2013-09-10 07:00,10,88.6,88.6,88.3,88.325,124
20140201|2013-09-10 07:30,10,88.2,88.25,88.175,88.2,71
20140201|2013-09-10 08:00,10,88.2,88.275,88.075,88.275,106
20140201|2013-09-10 08:30,10,88.2,88.2,88.05,88.1,217
20140201|2013-09-10 09:00,10,88.275,88.275,88.05,88.15,329
20140201|2013-09-10 09:30,10,88.15,88.25,87.9,87.95,581
20140201|2013-09-10 10:00,10,87.975,88.05,87.875,87.95,308
20140201|2013-09-10 10:30,10,87.95,88.075,87.875,88.05,114
20140201|2013-09-10 11:00,10,88.1,88.15,88,88.15,227
20140201|2013-09-10 11:30,10,88.15,88.4,88.15,88.375,242
20140201|2013-09-10 12:00,10,88.4,88.4,88.3,88.325,108
20140201|2013-09-10 12:30,10,88.35,88.525,88.325,88.45,330
20140201|2013-09-10 13:00,10,88.45,88.5,88.4,88.4,112
20140201|2013-09-10 13:30,10,88.475,88.475,88.4,88.4,23
20140201|2013-09-10 14:00,10,88.375,88.375,88.225,88.325,106
20140201|2013-09-10 14:30,10,88.425,88.575,88.425,88.575,33
20140201|2013-09-10 15:00,10,88.575,88.575,88.45,88.575,21
20140201|2013-09-10 15:30,10,88.575,88.575,88.45,88.525,27
20140201|2013-09-10 17:00,11,88.6,88.625,88.5,88.55,75
20140201|2013-09-10 17:30,11,88.5,88.5,88.5,88.5,2
20140201|2013-09-10 18:30,11,88.6,88.6,88.6,88.6,1
20140201|2013-09-10 19:00,11,88.525,88.525,88.525,88.525,1
20140201|2013-09-10 20:00,11,88.45,88.55,88.45,88.55,4
20140201|2013-09-10 20:30,11,88.55,88.55,88.55,88.55,1
20140201|2013-09-10 21:30,11,88.55,88.55,88.55,88.55,1
20140201|2013-09-11 00:30,11,88.475,88.475,88.475,88.475,1
20140201|2013-09-11 01:00,11,88.475,88.475,88.475,88.475,2
20140201|2013-09-11 02:30,11,88.4,88.4,88.4,88.4,2
20140201|2013-09-11 03:00,11,88.475,88.475,88.475,88.475,4
20140201|2013-09-11 03:30,11,88.475,88.475,88.475,88.475,1
20140201|2013-09-11 04:00,11,88.475,88.475,88.475,88.475,2
20140201|2013-09-11 07:00,11,88.5,88.55,88.5,88.55,5
20140201|2013-09-11 07:30,11,88.65,88.725,88.575,88.65,31
20140201|2013-09-11 08:00,11,88.55,88.575,88.475,88.575,136
20140201|2013-09-11 08:30,11,88.575,88.6,88.4,88.475,78
20140201|2013-09-11 09:00,11,88.475,88.5,87.975,88,456
20140201|2013-09-11 09:30,11,88.05,88.05,87.85,88,194
20140201|2013-09-11 10:00,11,88,88.175,87.975,88,222
20140201|2013-09-11 10:30,11,88,88.15,87.875,87.975,234
20140201|2013-09-11 11:00,11,88,88.05,87.8,87.875,175
20140201|2013-09-11 11:30,11,87.875,88.175,87.85,88.175,258
20140201|2013-09-11 12:00,11,88.175,88.25,88.15,88.175,218
20140201|2013-09-11 12:30,11,88.175,88.25,88.025,88.1,504
20140201|2013-09-11 13:00,11,88.1,88.15,87.7,87.75,270
20140201|2013-09-11 13:30,11,87.8,87.9,87.725,87.9,3
20140201|2013-09-11 14:00,11,87.95,87.95,87.8,87.9,41
20140201|2013-09-11 14:30,11,87.8,88.05,87.75,88.05,13
20140201|2013-09-11 15:00,11,88,88,88,88,3
20140201|2013-09-11 15:30,11,88.1,88.1,88.1,88.1,5
20140201|2013-09-11 17:00,12,88.25,88.3,88.225,88.3,11
20140201|2013-09-11 17:30,12,88.3,88.3,88.3,88.3,2
20140201|2013-09-11 18:00,12,88.3,88.3,88.3,88.3,5
20140201|2013-09-11 18:30,12,88.3,88.3,88.3,88.3,20
20140201|2013-09-11 19:00,12,88.3,88.3,88.3,88.3,51
20140201|2013-09-11 20:00,12,88.3,88.3,88.3,88.3,5
20140201|2013-09-11 20:30,12,88.3,88.3,88.3,88.3,1
20140201|2013-09-11 22:00,12,88.3,88.3,88.3,88.3,1
20140201|2013-09-12 01:00,12,88.35,88.35,88.35,88.35,39
20140201|2013-09-12 01:30,12,88.3,88.35,88.3,88.35,3
20140201|2013-09-12 02:00,12,88.35,88.35,88.35,88.35,2
20140201|2013-09-12 03:00,12,88.35,88.4,88.35,88.4,10
20140201|2013-09-12 03:30,12,88.35,88.4,88.35,88.4,6
20140201|2013-09-12 04:00,12,88.4,88.4,88.4,88.4,5
20140201|2013-09-12 04:30,12,88.4,88.4,88.4,88.4,35
20140201|2013-09-12 05:00,12,88.375,88.375,88.375,88.375,2
20140201|2013-09-12 06:30,12,88.375,88.375,88.125,88.175,9
20140201|2013-09-12 07:00,12,88.15,88.225,88.125,88.225,7
20140201|2013-09-12 07:30,12,88.2,88.225,88.1,88.1,4
20140201|2013-09-12 08:00,12,88.125,88.15,88.1,88.1,33
20140201|2013-09-12 08:30,12,88.075,88.325,88.025,88.025,41
20140201|2013-09-12 09:00,12,88,88.5,87.95,88.475,340
20140201|2013-09-12 09:30,12,88.5,88.7,88.475,88.675,417
20140201|2013-09-12 10:00,12,88.675,88.75,88.575,88.675,297
20140201|2013-09-12 10:30,12,88.625,88.75,88.6,88.6,182
20140201|2013-09-12 11:00,12,88.625,88.825,88.55,88.8,83
20140201|2013-09-12 11:30,12,88.8,88.9,88.725,88.825,96
20140201|2013-09-12 12:00,12,88.875,88.95,88.825,88.9,181
20140201|2013-09-12 12:30,12,88.9,88.925,88.3,88.4,653
20140201|2013-09-12 13:00,12,88.4,88.425,88.2,88.25,135
20140201|2013-09-12 13:30,12,88.4,88.475,88.35,88.475,31
20140201|2013-09-12 14:00,12,88.375,88.5,88.375,88.5,5
20140201|2013-09-12 14:30,12,88.4,88.5,88.4,88.45,7
20140201|2013-09-12 15:00,12,88.45,88.45,88.45,88.45,1
20140201|2013-09-12 15:30,12,88.475,88.55,88.45,88.525,17
20140201|2013-09-12 17:00,13,88.575,88.65,88.575,88.65,32
20140201|2013-09-12 17:30,13,88.675,88.675,88.675,88.675,1
20140201|2013-09-12 18:00,13,88.675,88.8,88.675,88.775,20
20140201|2013-09-12 18:30,13,88.75,88.75,88.75,88.75,1
20140201|2013-09-12 19:00,13,88.8,88.825,88.8,88.825,11
20140201|2013-09-12 19:30,13,88.85,88.85,88.825,88.825,6
20140201|2013-09-12 20:00,13,88.825,88.825,88.8,88.8,28
20140201|2013-09-12 20:30,13,88.8,88.85,88.8,88.8,241
20140201|2013-09-12 21:00,13,88.825,88.85,88.825,88.85,23
20140201|2013-09-12 21:30,13,88.825,88.825,88.825,88.825,6
20140201|2013-09-12 22:30,13,88.75,88.75,88.75,88.75,1
20140201|2013-09-13 06:00,13,88.75,88.75,88.75,88.75,1
20140201|2013-09-13 07:30,13,88.65,88.75,88.625,88.75,14
20140201|2013-09-13 08:00,13,88.75,88.75,88.675,88.75,71
20140201|2013-09-13 08:30,13,88.75,88.825,88.675,88.825,46
20140201|2013-09-13 09:00,13,88.775,88.825,88.65,88.775,219
20140201|2013-09-13 09:30,13,88.775,88.95,88.725,88.825,470
20140201|2013-09-13 10:00,13,88.875,88.9,88.65,88.675,264
20140201|2013-09-13 10:30,13,88.675,88.675,88.2,88.25,269
20140201|2013-09-13 11:00,13,88.25,88.25,87.75,88.075,467
20140201|2013-09-13 11:30,13,88.05,88.125,87.825,88.125,501
20140201|2013-09-13 12:00,13,88.1,88.5,88.1,88.45,383
20140201|2013-09-13 12:30,13,88.475,88.725,88.45,88.7,489
20140201|2013-09-13 13:00,13,88.7,88.725,88.5,88.575,481
20140201|2013-09-13 13:30,13,88.575,88.675,88.575,88.625,38
20140201|2013-09-16 09:00,16,88.975,89.15,88.875,89.025,580
20140201|2013-09-16 09:30,16,89.05,89.1,88.925,89.1,52
20140201|2013-09-16 10:00,16,89.1,89.25,89.075,89.15,236
20140201|2013-09-16 10:30,16,89.1,89.4,89.075,89.3,270
20140201|2013-09-16 11:00,16,89.35,89.4,89.05,89.15,93
20140201|2013-09-16 11:30,16,89.15,89.325,89,89.25,125
20140201|2013-09-16 12:00,16,89.3,89.4,89.25,89.375,413
20140201|2013-09-16 12:30,16,89.4,89.45,89.3,89.375,370
20140201|2013-09-16 13:00,16,89.375,89.375,89.275,89.325,333
20140201|2013-09-16 13:30,16,89.325,89.325,89.25,89.25,5
20140201|2013-09-16 14:00,16,89.2,89.2,89.1,89.1,25
20140201|2013-09-16 14:30,16,89.05,89.125,88.975,89,16
20140201|2013-09-16 15:00,16,88.95,89.025,88.925,89.025,33
20140201|2013-09-16 15:30,16,89.1,89.1,88.975,89,12
20140201|2013-09-16 17:00,17,89.225,89.225,89.225,89.225,1
20140201|2013-09-17 04:00,17,88.925,88.925,88.875,88.875,4
20140201|2013-09-17 04:30,17,88.85,88.85,88.85,88.85,1
20140201|2013-09-17 05:00,17,88.825,88.9,88.8,88.9,9
20140201|2013-09-17 05:30,17,88.775,88.775,88.775,88.775,1
20140201|2013-09-17 06:00,17,88.8,88.8,88.8,88.8,1
20140201|2013-09-17 06:30,17,88.775,88.775,88.7,88.75,8
20140201|2013-09-17 07:00,17,88.75,88.85,88.65,88.75,7
20140201|2013-09-17 07:30,17,88.725,88.85,88.6,88.85,67
20140201|2013-09-17 08:00,17,88.85,89,88.825,88.825,12
20140201|2013-09-17 08:30,17,88.875,88.875,88.875,88.875,3
20140201|2013-09-17 09:00,17,88.925,89.05,88.775,89,183
20140201|2013-09-17 09:30,17,89,89.025,88.925,89.025,236
20140201|2013-09-17 10:00,17,89.025,89.15,88.975,89.075,101
20140201|2013-09-17 10:30,17,89.075,89.3,89.075,89.275,318
20140201|2013-09-17 11:00,17,89.3,89.3,89.125,89.2,215
20140201|2013-09-17 11:30,17,89.225,89.275,89.075,89.1,117
20140201|2013-09-17 12:00,17,89.075,89.125,87.9,88.3,444
20140201|2013-09-17 12:30,17,88.3,88.7,88.275,88.55,458
20140201|2013-09-17 13:00,17,88.55,88.55,88.4,88.5,271
20140201|2013-09-17 13:30,17,88.5,88.5,88.5,88.5,21
20140201|2013-09-17 14:30,17,88.375,88.4,88.35,88.35,11
20140201|2013-09-17 15:00,17,88.425,88.65,88.425,88.65,53
20140201|2013-09-17 15:30,17,88.6,88.625,88.525,88.575,44
20140201|2013-09-17 17:00,18,88.675,88.675,88.675,88.675,5
20140201|2013-09-17 17:30,18,88.675,88.675,88.675,88.675,6
20140201|2013-09-17 18:00,18,88.675,88.7,88.675,88.7,7
20140201|2013-09-17 18:30,18,88.7,88.7,88.7,88.7,10
20140201|2013-09-17 19:00,18,88.7,88.7,88.7,88.7,3
20140201|2013-09-17 19:30,18,88.7,88.7,88.7,88.7,5
20140201|2013-09-17 20:30,18,88.65,88.65,88.65,88.65,3
20140201|2013-09-17 21:00,18,88.425,88.425,88.425,88.425,2
20140201|2013-09-18 03:30,18,88.425,88.425,88.3,88.3,2
20140201|2013-09-18 04:00,18,88.2,88.35,88.2,88.2,8
20140201|2013-09-18 06:00,18,88.25,88.35,88.25,88.35,11
20140201|2013-09-18 06:30,18,88.375,88.45,88.375,88.45,4
20140201|2013-09-18 07:30,18,88.6,88.675,88.5,88.5,9
20140201|2013-09-18 08:00,18,88.475,88.6,88.475,88.6,44
20140201|2013-09-18 08:30,18,88.525,88.6,88.2,88.35,89
20140201|2013-09-18 09:00,18,88.275,88.5,88.15,88.225,380
20140201|2013-09-18 09:30,18,88.25,88.475,88.25,88.45,197
20140201|2013-09-18 10:00,18,88.45,88.575,88.375,88.45,186
20140201|2013-09-18 10:30,18,88.4,88.45,88.325,88.325,137
20140201|2013-09-18 11:00,18,88.3,88.45,88.2,88.425,54
20140201|2013-09-18 11:30,18,88.5,88.8,88.5,88.725,208
20140201|2013-09-18 12:00,18,88.75,89.075,88.75,89,262
20140201|2013-09-18 12:30,18,89.05,89.1,88.875,89.05,260
20140201|2013-09-18 13:00,18,89.05,89.1,89.025,89.1,65
20140201|2013-09-18 13:30,18,89.075,89.075,89.075,89.075,1
20140201|2013-09-18 14:00,18,89.05,89.1,89.05,89.1,28
20140201|2013-09-18 14:30,18,89.125,89.125,88.9,88.9,9
20140201|2013-09-18 15:00,18,88.95,88.95,88.875,88.875,12
20140201|2013-09-18 17:00,19,89.05,89.05,88.775,88.9,3
20140201|2013-09-18 18:00,19,88.8,88.8,88.8,88.8,1
20140201|2013-09-18 19:00,19,88.75,88.75,88.75,88.75,4
20140201|2013-09-18 21:00,19,88.825,88.825,88.825,88.825,1
20140201|2013-09-19 04:30,19,89,89,88.925,88.925,4
20140201|2013-09-19 05:00,19,88.9,88.9,88.875,88.875,2
20140201|2013-09-19 06:00,19,88.95,88.95,88.95,88.95,1
20140201|2013-09-19 06:30,19,88.925,88.925,88.925,88.925,3
20140201|2013-09-19 07:00,19,88.975,88.975,88.925,88.925,4
20140201|2013-09-19 07:30,19,88.825,88.825,88.625,88.675,16
20140201|2013-09-19 08:00,19,88.65,88.675,88.425,88.425,6
20140201|2013-09-19 08:30,19,88.3,88.7,88.3,88.625,20
20140201|2013-09-19 09:00,19,88.7,88.775,88.55,88.575,169
20140201|2013-09-19 09:30,19,88.625,88.675,88.6,88.675,36
20140201|2013-09-19 10:00,19,88.675,88.8,88.5,88.775,66
20140201|2013-09-19 10:30,19,88.8,88.85,88.7,88.725,80
20140201|2013-09-19 11:00,19,88.7,88.9,88.65,88.7,57
20140201|2013-09-19 11:30,19,88.7,88.7,88.575,88.6,73
20140201|2013-09-19 12:00,19,88.65,88.7,88.575,88.65,128
20140201|2013-09-19 12:30,19,88.65,88.9,88.6,88.85,262
20140201|2013-09-19 13:00,19,88.825,88.85,88.775,88.775,53
20140201|2013-09-19 13:30,19,88.7,88.775,88.7,88.775,8
20140201|2013-09-19 14:00,19,88.775,88.775,88.75,88.75,2
20140201|2013-09-19 14:30,19,88.775,88.8,88.775,88.8,5
20140201|2013-09-19 15:00,19,88.8,88.825,88.775,88.825,40
20140201|2013-09-19 15:30,19,88.875,88.875,88.825,88.85,16
20140201|2013-09-19 17:30,20,88.875,88.875,88.875,88.875,1
20140201|2013-09-19 18:00,20,88.875,88.9,88.875,88.9,9
20140201|2013-09-19 18:30,20,88.875,88.95,88.875,88.95,17
20140201|2013-09-19 19:30,20,88.975,88.975,88.975,88.975,5
20140201|2013-09-19 20:30,20,88.95,88.95,88.95,88.95,1
20140201|2013-09-19 21:00,20,88.975,88.975,88.975,88.975,5
20140201|2013-09-19 21:30,20,88.975,88.975,88.975,88.975,4
20140201|2013-09-19 22:00,20,88.975,89,88.975,89,4
20140201|2013-09-19 22:30,20,88.975,88.975,88.6,88.6,53
20140201|2013-09-19 23:00,20,88.55,88.55,88.2,88.2,20
20140201|2013-09-19 23:30,20,88.325,88.325,88.2,88.325,34
20140201|2013-09-20 00:00,20,88.325,88.35,88.15,88.325,51
20140201|2013-09-20 00:30,20,88.325,88.325,88.225,88.3,21
20140201|2013-09-20 01:00,20,88.325,88.325,87.9,88,25
20140201|2013-09-20 01:30,20,88,88,88,88,1
20140201|2013-09-20 02:00,20,88.15,88.15,88.15,88.15,1
20140201|2013-09-20 02:30,20,88.1,88.15,88.1,88.15,2
20140201|2013-09-20 03:00,20,88.375,88.375,88.375,88.375,1
20140201|2013-09-20 03:30,20,88.3,88.3,88.25,88.25,2
20140201|2013-09-20 05:30,20,88.375,88.375,88.375,88.375,1
20140201|2013-09-20 06:30,20,88.625,88.65,88.4,88.4,34
20140201|2013-09-20 07:00,20,88.475,88.575,88.475,88.575,8
20140201|2013-09-20 07:30,20,88.1,88.35,88,88.025,69
20140201|2013-09-20 08:00,20,88.025,88.2,88.025,88.2,18
20140201|2013-09-20 08:30,20,88.2,88.2,87.975,88.125,89
20140201|2013-09-20 09:00,20,88.125,88.2,88,88.025,419
20140201|2013-09-20 09:30,20,87.975,88,87.725,87.925,303
20140201|2013-09-20 10:00,20,87.925,87.975,87.825,87.9,105
20140201|2013-09-20 10:30,20,87.875,87.9,87.8,87.85,44
20140201|2013-09-20 11:00,20,87.85,87.85,87.75,87.8,125
20140201|2013-09-20 11:30,20,87.825,87.85,87.8,87.825,134
20140201|2013-09-20 12:00,20,87.825,87.875,87.75,87.775,178
20140201|2013-09-20 12:30,20,87.8,88,87.675,87.95,506
20140201|2013-09-20 13:00,20,87.975,88,87.875,87.875,168
20140201|2013-09-20 13:30,20,87.875,87.875,87.875,87.875,1
20140201|2013-09-23 09:00,23,88,88.275,87.95,88.125,401
20140201|2013-09-23 09:30,23,88.15,88.15,87.8,87.975,204
20140201|2013-09-23 10:00,23,88,88.2,87.8,88.075,118
20140201|2013-09-23 10:30,23,88.1,88.15,88,88,38
20140201|2013-09-23 11:00,23,87.975,88.175,87.95,88.1,105
20140201|2013-09-23 11:30,23,88.15,88.175,88.075,88.125,48
20140201|2013-09-23 12:00,23,88.1,88.175,88.1,88.125,44
20140201|2013-09-23 12:30,23,88.2,88.325,88.175,88.275,209
20140201|2013-09-23 13:00,23,88.225,88.275,88.2,88.275,115
20140201|2013-09-23 13:30,23,88.325,88.325,88.325,88.325,6
20140201|2013-09-23 14:00,23,88.4,88.4,88.4,88.4,1
20140201|2013-09-23 15:00,23,88.4,88.425,88.4,88.425,14
20140201|2013-09-23 15:30,23,88.35,88.35,88.35,88.35,1
20140201|2013-09-23 17:00,24,88.35,88.35,88.35,88.35,2
20140201|2013-09-24 04:30,24,88.425,88.425,88.425,88.425,1
20140201|2013-09-24 05:30,24,88.5,88.55,88.5,88.55,4
20140201|2013-09-24 06:00,24,88.55,88.55,88.5,88.5,4
20140201|2013-09-24 06:30,24,88.525,88.525,88.525,88.525,1
20140201|2013-09-24 07:00,24,88.475,88.65,88.475,88.65,4
20140201|2013-09-24 07:30,24,88.7,88.7,88.55,88.65,15
20140201|2013-09-24 08:00,24,88.675,88.675,88.55,88.6,57
20140201|2013-09-24 08:30,24,88.7,89.275,88.7,89.05,93
20140201|2013-09-24 09:00,24,89.1,89.7,89.075,89.525,334
20140201|2013-09-24 09:30,24,89.525,89.575,89.35,89.4,265
20140201|2013-09-24 10:00,24,89.4,89.7,89.375,89.65,492
20140201|2013-09-24 10:30,24,89.6,90,89.525,89.95,438
20140201|2013-09-24 11:00,24,89.925,89.975,89.75,89.9,262
20140201|2013-09-24 11:30,24,89.875,89.9,89.75,89.8,132
20140201|2013-09-24 12:00,24,89.8,89.825,89.7,89.75,235
20140201|2013-09-24 12:30,24,89.75,89.925,89.55,89.55,573
20140201|2013-09-24 13:00,24,89.55,89.55,89.3,89.375,139
20140201|2013-09-24 13:30,24,89.375,89.475,89.375,89.425,26
20140201|2013-09-24 14:00,24,89.475,89.5,89.45,89.45,11
20140201|2013-09-24 14:30,24,89.4,89.4,89.35,89.35,3
20140201|2013-09-24 15:00,24,89.3,89.3,89.25,89.3,4
20140201|2013-09-24 15:30,24,89.225,89.225,89.2,89.2,2
20140201|2013-09-24 17:00,25,89.55,89.7,89.55,89.6,12
20140201|2013-09-24 17:30,25,89.575,89.575,89.35,89.35,7
20140201|2013-09-25 05:00,25,89.625,89.625,89.6,89.6,10
20140201|2013-09-25 05:30,25,89.575,89.575,89.55,89.55,2
20140201|2013-09-25 06:00,25,89.575,89.7,89.575,89.7,5
20140201|2013-09-25 06:30,25,89.75,89.75,89.75,89.75,5
20140201|2013-09-25 07:00,25,89.725,89.725,89.725,89.725,1
20140201|2013-09-25 07:30,25,89.75,90,89.75,90,68
20140201|2013-09-25 08:00,25,90,90.35,89.925,90.125,271
20140201|2013-09-25 08:30,25,90.175,90.225,89.8,90.05,191
20140201|2013-09-25 09:00,25,90.1,90.275,89.8,89.825,388
20140201|2013-09-25 09:30,25,89.8,89.925,89.55,89.825,302
20140201|2013-09-25 10:00,25,89.85,89.925,89.625,89.7,108
20140201|2013-09-25 10:30,25,89.725,89.775,89.6,89.625,204
20140201|2013-09-25 11:00,25,89.625,89.65,89.525,89.55,83
20140201|2013-09-25 11:30,25,89.575,89.675,89.525,89.65,117
20140201|2013-09-25 12:00,25,89.675,89.7,89.6,89.7,162
20140201|2013-09-25 12:30,25,89.725,89.825,89.55,89.775,362
20140201|2013-09-25 13:00,25,89.75,89.8,89.675,89.7,169
20140201|2013-09-25 13:30,25,89.7,89.7,89.65,89.65,7
20140201|2013-09-25 14:00,25,89.65,89.65,89.45,89.475,52
20140201|2013-09-25 14:30,25,89.475,89.5,89.3,89.45,49
20140201|2013-09-25 15:00,25,89.45,89.525,89.425,89.45,45
20140201|2013-09-25 15:30,25,89.4,89.475,89.4,89.475,5
20140201|2013-09-25 17:30,26,89.475,89.475,89.475,89.475,3
20140201|2013-09-25 18:00,26,89.45,89.45,89.3,89.3,3
20140201|2013-09-25 18:30,26,89.3,89.375,89.3,89.375,6
20140201|2013-09-25 19:00,26,89.375,89.4,89.375,89.4,3
20140201|2013-09-25 19:30,26,89.4,89.4,89.4,89.4,1
20140201|2013-09-26 05:00,26,89.45,89.45,89.425,89.425,5
20140201|2013-09-26 06:00,26,89.45,89.45,89.4,89.4,3
20140201|2013-09-26 06:30,26,89.4,89.5,89.4,89.5,55
20140201|2013-09-26 07:00,26,89.475,89.55,89.475,89.475,27
20140201|2013-09-26 07:30,26,89.5,89.5,89,89,95
20140201|2013-09-26 08:00,26,88.975,89.125,88.9,89.05,47
20140201|2013-09-26 08:30,26,89.125,89.125,88.625,88.8,117
20140201|2013-09-26 09:00,26,88.775,88.875,88.45,88.875,276
20140201|2013-09-26 09:30,26,88.85,89,88.75,89,88
20140201|2013-09-26 10:00,26,89.025,89.25,89.025,89.175,198
20140201|2013-09-26 10:30,26,89.125,89.275,89.05,89.175,116
20140201|2013-09-26 11:00,26,89.2,89.275,89.05,89.075,57
20140201|2013-09-26 11:30,26,89.05,89.325,89,89.25,84
20140201|2013-09-26 12:00,26,89.15,89.15,89.075,89.15,14
20140201|2013-09-26 12:30,26,89.225,89.45,89.125,89.175,257
20140201|2013-09-26 13:00,26,89.175,89.225,89.05,89.05,90
20140201|2013-09-26 13:30,26,89.1,89.2,89.1,89.2,5
20140201|2013-09-26 15:00,26,89.25,89.325,89.25,89.3,22
20140201|2013-09-26 15:30,26,89.375,89.45,89.375,89.45,22
20140201|2013-09-26 17:00,27,89.5,89.5,89.5,89.5,27
20140201|2013-09-26 17:30,27,89.55,89.55,89.55,89.55,1
20140201|2013-09-26 18:00,27,89.55,89.575,89.55,89.575,2
20140201|2013-09-26 18:30,27,89.55,89.575,89.55,89.575,5
20140201|2013-09-26 19:00,27,89.575,89.575,89.575,89.575,5
20140201|2013-09-26 19:30,27,89.575,89.575,89.575,89.575,6
20140201|2013-09-26 20:00,27,89.5,89.5,89.5,89.5,1
20140201|2013-09-27 04:00,27,89.5,89.5,89.5,89.5,4
20140201|2013-09-27 05:00,27,89.5,89.5,89.5,89.5,2
20140201|2013-09-27 06:00,27,89.4,89.4,89.3,89.325,14
20140201|2013-09-27 06:30,27,89.425,89.425,89.425,89.425,7
20140201|2013-09-27 07:00,27,89.4,89.475,89.4,89.475,40
20140201|2013-09-27 07:30,27,89.475,89.475,89.225,89.35,80
20140201|2013-09-27 08:00,27,89.275,89.525,89.275,89.5,81
20140201|2013-09-27 08:30,27,89.525,89.75,89.425,89.75,161
20140201|2013-09-27 09:00,27,89.775,89.775,89.5,89.65,585
20140201|2013-09-27 09:30,27,89.65,89.75,89.625,89.7,268
20140201|2013-09-27 10:00,27,89.7,89.725,89.65,89.725,74
20140201|2013-09-27 10:30,27,89.7,89.975,89.65,89.9,646
20140201|2013-09-27 11:00,27,89.875,89.925,89.675,89.775,181
20140201|2013-09-27 11:30,27,89.8,89.875,89.65,89.725,155
20140201|2013-09-27 12:00,27,89.75,89.875,89.725,89.875,172
20140201|2013-09-27 12:30,27,89.85,89.975,89.7,89.7,714
20140201|2013-09-27 13:00,27,89.7,89.85,89.675,89.775,121
20140201|2013-09-27 13:30,27,89.775,89.8,89.75,89.75,51
20140201|2013-09-30 09:00,30,88.5,88.85,88.15,88.6,1091
20140201|2013-09-30 09:30,30,88.575,88.675,88.5,88.6,220
20140201|2013-09-30 10:00,30,88.6,88.925,88.575,88.875,159
20140201|2013-09-30 10:30,30,88.85,88.95,88.8,88.875,287
20140201|2013-09-30 11:00,30,88.875,88.975,88.8,88.95,111
20140201|2013-09-30 11:30,30,88.925,88.95,88.825,88.925,62
20140201|2013-09-30 12:00,30,88.875,88.925,88.775,88.85,175
20140201|2013-09-30 12:30,30,88.85,88.925,88.75,88.775,670
20140201|2013-09-30 13:00,30,88.725,88.85,88.725,88.775,343
20140201|2013-09-30 13:30,30,88.8,88.8,88.775,88.775,40
20140201|2013-09-30 14:00,30,88.775,88.775,88.775,88.775,5
20140201|2013-09-30 14:30,30,88.775,88.775,88.725,88.75,25
20140201|2013-09-30 15:00,30,88.625,88.65,88.625,88.65,5
20140201|2013-09-30 15:30,30,88.65,88.7,88.65,88.7,21
20140201|2013-09-30 17:00,1,88.775,88.775,88.775,88.775,5
20140201|2013-09-30 18:00,1,88.6,88.6,88.475,88.475,11
20140201|2013-09-30 18:30,1,88.325,88.325,88.25,88.25,6
20140201|2013-09-30 19:00,1,88.25,88.325,88.25,88.325,19
20140201|2013-09-30 19:30,1,88.325,88.325,88.325,88.325,8
20140201|2013-09-30 20:30,1,88.35,88.35,88.35,88.35,1
20140201|2013-09-30 21:30,1,88.375,88.375,88.375,88.375,1
20140201|2013-10-01 05:00,1,88.325,88.325,88.325,88.325,1
20140201|2013-10-01 06:00,1,88.325,88.35,88.325,88.35,3
20140201|2013-10-01 06:30,1,88.35,88.45,88.35,88.45,5
20140201|2013-10-01 07:00,1,88.45,88.55,88.45,88.5,13
20140201|2013-10-01 07:30,1,88.5,88.9,88.5,88.9,10
20140201|2013-10-01 08:00,1,88.725,88.725,88.725,88.725,5
20140201|2013-10-01 08:30,1,88.725,88.825,88.725,88.825,39
20140201|2013-10-01 09:00,1,88.775,88.975,88.725,88.875,276
20140201|2013-10-01 09:30,1,88.875,88.9,87.725,88.425,1479
20140201|2013-10-01 10:00,1,88.425,88.525,88.275,88.35,437
20140201|2013-10-01 10:30,1,88.325,88.45,88.275,88.45,277
20140201|2013-10-01 11:00,1,88.45,88.575,88.375,88.425,369
20140201|2013-10-01 11:30,1,88.45,88.6,88.375,88.6,252
20140201|2013-10-01 12:00,1,88.575,88.625,88.4,88.575,402
20140201|2013-10-01 12:30,1,88.6,88.65,88.3,88.35,659
20140201|2013-10-01 13:00,1,88.325,88.5,88.325,88.425,110
20140201|2013-10-01 13:30,1,88.425,88.475,88.4,88.4,30
20140201|2013-10-01 14:00,1,88.4,88.4,88.4,88.4,3
20140201|2013-10-01 14:30,1,88.4,88.4,88.4,88.4,1
20140201|2013-10-01 15:00,1,88.45,88.45,88.45,88.45,5
20140201|2013-10-01 15:30,1,88.45,88.5,88.45,88.475,52
20140201|2013-10-01 17:00,2,88.4,88.5,88.4,88.45,31
20140201|2013-10-01 17:30,2,88.45,88.45,88.45,88.45,3
20140201|2013-10-01 18:30,2,88.45,88.45,88.45,88.45,4
20140201|2013-10-01 19:00,2,88.4,88.45,88.4,88.45,3
20140201|2013-10-01 20:00,2,88.525,88.525,88.525,88.525,1
20140201|2013-10-02 00:30,2,88.475,88.475,88.45,88.45,2
20140201|2013-10-02 02:00,2,88.475,88.475,88.475,88.475,1
20140201|2013-10-02 02:30,2,88.475,88.475,88.475,88.475,1
20140201|2013-10-02 04:30,2,88.45,88.45,88.45,88.45,1
20140201|2013-10-02 05:00,2,88.45,88.45,88.45,88.45,1
20140201|2013-10-02 06:30,2,88.5,88.525,88.5,88.525,3
20140201|2013-10-02 07:00,2,88.5,88.5,88.5,88.5,1
20140201|2013-10-02 07:30,2,88.625,88.925,88.6,88.925,61
20140201|2013-10-02 08:00,2,88.8,88.975,88.75,88.8,32
20140201|2013-10-02 08:30,2,88.8,88.85,88.775,88.8,80
20140201|2013-10-02 09:00,2,88.75,88.975,88.75,88.85,135
20140201|2013-10-02 09:30,2,88.85,88.95,88.825,88.9,154
20140201|2013-10-02 10:00,2,88.925,88.95,88.9,88.925,103
20140201|2013-10-02 10:30,2,88.95,88.975,88.875,88.875,115
20140201|2013-10-02 11:00,2,88.9,88.9,88.725,88.75,105
20140201|2013-10-02 11:30,2,88.725,88.875,88.7,88.875,40
20140201|2013-10-02 12:00,2,88.875,88.875,88.575,88.575,234
20140201|2013-10-02 12:30,2,88.625,88.8,88.575,88.675,391
20140201|2013-10-02 13:00,2,88.675,88.95,88.675,88.9,112
20140201|2013-10-02 13:30,2,88.875,89,88.85,88.85,45
20140201|2013-10-02 14:00,2,88.9,88.9,88.825,88.825,18
20140201|2013-10-02 15:00,2,88.8,88.8,88.775,88.775,3
20140201|2013-10-02 15:30,2,88.775,88.775,88.725,88.725,5
20140201|2013-10-02 17:30,3,88.725,88.75,88.7,88.7,12
20140201|2013-10-02 18:00,3,88.7,88.7,88.7,88.7,10
20140201|2013-10-02 18:30,3,88.7,88.775,88.7,88.7,33
20140201|2013-10-02 19:00,3,88.7,88.725,88.675,88.7,38
20140201|2013-10-02 19:30,3,88.725,88.725,88.725,88.725,7
20140201|2013-10-02 20:00,3,88.725,88.775,88.625,88.775,29
20140201|2013-10-02 22:30,3,88.775,88.775,88.775,88.775,3
20140201|2013-10-03 00:00,3,88.725,88.725,88.725,88.725,2
20140201|2013-10-03 02:30,3,88.725,88.725,88.7,88.7,9
20140201|2013-10-03 03:00,3,88.7,88.7,88.7,88.7,3
20140201|2013-10-03 04:00,3,88.75,88.8,88.75,88.8,20
20140201|2013-10-03 04:30,3,88.8,88.8,88.8,88.8,4
20140201|2013-10-03 05:00,3,88.8,88.8,88.8,88.8,2
20140201|2013-10-03 06:00,3,88.875,88.875,88.875,88.875,2
20140201|2013-10-03 07:00,3,88.925,88.95,88.9,88.9,35
20140201|2013-10-03 07:30,3,89,89.2,89,89.1,59
20140201|2013-10-03 08:00,3,89.1,89.25,89.1,89.1,15
20140201|2013-10-03 08:30,3,89.075,89.175,89.05,89.1,71
20140201|2013-10-03 09:00,3,89.175,89.3,89.05,89.3,367
20140201|2013-10-03 09:30,3,89.325,89.425,89.15,89.25,395
20140201|2013-10-03 10:00,3,89.225,89.375,89.175,89.35,152
20140201|2013-10-03 10:30,3,89.375,89.4,89.275,89.275,85
20140201|2013-10-03 11:00,3,89.3,89.375,89.275,89.325,67
20140201|2013-10-03 11:30,3,89.35,89.35,89.15,89.175,182
20140201|2013-10-03 12:00,3,89.2,89.225,89.15,89.175,76
20140201|2013-10-03 12:30,3,89.225,89.35,89.2,89.25,407
20140201|2013-10-03 13:00,3,89.25,89.325,89.175,89.25,108
20140201|2013-10-03 13:30,3,89.15,89.25,89.125,89.175,17
20140201|2013-10-03 14:00,3,89.2,89.275,89.175,89.25,12
20140201|2013-10-03 14:30,3,89.225,89.225,89.225,89.225,1
20140201|2013-10-03 15:00,3,89.2,89.225,89.2,89.2,4
20140201|2013-10-03 15:30,3,89.25,89.275,89.225,89.275,17
20140201|2013-10-03 17:30,4,89.3,89.3,89.3,89.3,1
20140201|2013-10-03 18:30,4,89.35,89.35,89.35,89.35,1
20140201|2013-10-03 23:00,4,89.325,89.325,89.325,89.325,1
20140201|2013-10-04 05:30,4,89.25,89.25,89.25,89.25,2
20140201|2013-10-04 07:00,4,89.2,89.2,89.2,89.2,1
20140201|2013-10-04 07:30,4,89.2,89.225,89.2,89.225,11
20140201|2013-10-04 08:00,4,89.2,89.2,89.1,89.15,21
20140201|2013-10-04 08:30,4,89.1,89.1,89.05,89.1,75
20140201|2013-10-04 09:00,4,89.15,89.425,89.15,89.25,215
20140201|2013-10-04 09:30,4,89.25,89.25,89.05,89.15,329
20140201|2013-10-04 10:00,4,89.125,89.275,89.1,89.2,44
20140201|2013-10-04 10:30,4,89.25,89.275,89.225,89.275,29
20140201|2013-10-04 11:00,4,89.3,89.925,89.3,89.725,411
20140201|2013-10-04 11:30,4,89.775,89.85,89.65,89.85,145
20140201|2013-10-04 12:00,4,89.875,89.95,89.8,89.825,55
20140201|2013-10-04 12:30,4,89.825,90,89.75,89.875,198
20140201|2013-10-04 13:00,4,89.875,90.05,89.825,89.95,188
20140201|2013-10-04 13:30,4,89.975,90.025,89.9,89.9,22
20140201|2013-10-07 09:00,7,89.9,90.225,89.475,90.125,408
20140201|2013-10-07 09:30,7,90.125,90.175,89.85,89.95,387
20140201|2013-10-07 10:00,7,89.95,90.175,89.95,90.05,99
20140201|2013-10-07 10:30,7,90.05,90.225,90.05,90.15,39
20140201|2013-10-07 11:00,7,90.175,90.175,90.025,90.175,94
20140201|2013-10-07 11:30,7,90.125,90.25,90.125,90.225,78
20140201|2013-10-07 12:00,7,90.25,90.325,90.225,90.225,109
20140201|2013-10-07 12:30,7,90.275,90.425,90.05,90.075,321
20140201|2013-10-07 13:00,7,90.05,90.175,90.05,90.15,150
20140201|2013-10-07 13:30,7,90.125,90.175,90.125,90.15,4
20140201|2013-10-07 14:30,7,90.15,90.15,90.125,90.125,3
20140201|2013-10-07 15:00,7,90.15,90.15,90.15,90.15,1
20140201|2013-10-07 15:30,7,90.175,90.2,90.15,90.15,8
20140201|2013-10-07 17:00,8,90.125,90.125,90.125,90.125,1
20140201|2013-10-07 18:00,8,90.225,90.225,90.225,90.225,1
20140201|2013-10-07 19:00,8,90.225,90.25,90.15,90.15,3
20140201|2013-10-07 21:00,8,90.175,90.175,90.175,90.175,2
20140201|2013-10-08 03:30,8,90.275,90.3,90.275,90.3,2
20140201|2013-10-08 04:00,8,90.3,90.3,90.275,90.275,3
20140201|2013-10-08 04:30,8,90.325,90.325,90.325,90.325,1
20140201|2013-10-08 05:00,8,90.3,90.3,90.275,90.275,2
20140201|2013-10-08 06:00,8,90.35,90.375,90.35,90.375,2
20140201|2013-10-08 06:30,8,90.325,90.35,90.325,90.35,5
20140201|2013-10-08 07:00,8,90.35,90.35,90.35,90.35,18
20140201|2013-10-08 07:30,8,90.35,90.375,90.325,90.375,11
20140201|2013-10-08 08:00,8,90.4,90.425,90.375,90.425,9
20140201|2013-10-08 08:30,8,90.425,90.425,90.375,90.375,50
20140201|2013-10-08 09:00,8,90.375,90.45,90.25,90.275,89
20140201|2013-10-08 09:30,8,90.275,90.275,90.05,90.15,204
20140201|2013-10-08 10:00,8,90.175,90.325,90.125,90.3,82
20140201|2013-10-08 10:30,8,90.3,90.325,90.225,90.225,83
20140201|2013-10-08 11:00,8,90.225,90.275,90.15,90.225,67
20140201|2013-10-08 11:30,8,90.2,90.275,90.175,90.25,121
20140201|2013-10-08 12:00,8,90.275,90.45,90.25,90.425,302
20140201|2013-10-08 12:30,8,90.4,90.5,90.3,90.375,372
20140201|2013-10-08 13:00,8,90.375,90.475,90.325,90.45,132
20140201|2013-10-08 13:30,8,90.475,90.475,90.425,90.45,54
20140201|2013-10-08 14:00,8,90.45,90.45,90.425,90.45,6
20140201|2013-10-08 14:30,8,90.35,90.35,90.3,90.3,3
20140201|2013-10-08 15:00,8,90.35,90.35,90.35,90.35,1
20140201|2013-10-08 15:30,8,90.425,90.425,90.3,90.3,4
20140201|2013-10-08 17:00,9,90.35,90.35,90.35,90.35,4
20140201|2013-10-08 17:30,9,90.15,90.225,90.15,90.225,3
20140201|2013-10-08 18:00,9,90.15,90.15,90.15,90.15,10
20140201|2013-10-08 18:30,9,90.15,90.15,90.15,90.15,66
20140201|2013-10-08 19:00,9,90.175,90.175,90.15,90.15,7
20140201|2013-10-08 19:30,9,90.2,90.2,90.2,90.2,1
20140201|2013-10-08 20:00,9,90.35,90.35,90.3,90.3,7
20140201|2013-10-08 20:30,9,90.3,90.3,90.3,90.3,12
20140201|2013-10-08 21:00,9,90.3,90.35,90.3,90.35,17
20140201|2013-10-08 21:30,9,90.475,90.475,90.35,90.35,10
20140201|2013-10-08 22:00,9,90.475,90.475,90.475,90.475,2
20140201|2013-10-08 23:00,9,90.45,90.45,90.45,90.45,8
20140201|2013-10-08 23:30,9,90.35,90.35,90.35,90.35,13
20140201|2013-10-09 01:30,9,90.45,90.45,90.45,90.45,1
20140201|2013-10-09 05:30,9,90.375,90.45,90.375,90.45,84
20140201|2013-10-09 06:00,9,90.475,90.5,90.45,90.45,19
20140201|2013-10-09 06:30,9,90.4,90.4,90.225,90.225,125
20140201|2013-10-09 07:00,9,90.3,90.3,90.175,90.175,73
20140201|2013-10-09 07:30,9,90.175,90.275,90.175,90.275,41
20140201|2013-10-09 08:00,9,90.275,90.425,90.275,90.3,13
20140201|2013-10-09 08:30,9,90.3,90.3,90.2,90.225,42
20140201|2013-10-09 09:00,9,90.25,90.45,90.225,90.375,214
20140201|2013-10-09 09:30,9,90.375,90.4,90.125,90.325,390
20140201|2013-10-09 10:00,9,90.325,90.4,90.175,90.225,275
20140201|2013-10-09 10:30,9,90.225,90.275,89.975,90.05,274
20140201|2013-10-09 11:00,9,90.05,90.075,89.875,89.875,321
20140201|2013-10-09 11:30,9,89.875,89.925,89.025,89.225,456
20140201|2013-10-09 12:00,9,89.25,89.45,89.225,89.25,80
20140201|2013-10-09 12:30,9,89.225,89.5,89.075,89.1,404
20140201|2013-10-09 13:00,9,89.1,89.175,88.925,88.925,220
20140201|2013-10-09 13:30,9,88.975,89.1,88.9,89,18
20140201|2013-10-09 14:00,9,89.1,89.1,89.1,89.1,1
20140201|2013-10-09 14:30,9,89.125,89.35,89.125,89.3,97
20140201|2013-10-09 15:00,9,89.3,89.325,89.2,89.2,44
20140201|2013-10-09 15:30,9,89.2,89.25,89.2,89.2,34
20140201|2013-10-09 17:00,10,89.15,89.15,89.05,89.125,12
20140201|2013-10-09 18:00,10,89.2,89.2,89.025,89.025,69
20140201|2013-10-09 18:30,10,89.025,89.075,89.025,89.075,21
20140201|2013-10-09 20:00,10,89.125,89.125,89.125,89.125,1
20140201|2013-10-09 20:30,10,89.175,89.175,89.175,89.175,1
20140201|2013-10-10 06:00,10,89.075,89.125,89.05,89.05,5
20140201|2013-10-10 07:00,10,89.15,89.175,89.15,89.175,3
20140201|2013-10-10 07:30,10,89.2,89.225,89.15,89.2,33
20140201|2013-10-10 08:00,10,89.175,89.275,89.15,89.275,55
20140201|2013-10-10 08:30,10,89.3,89.3,88.875,89.15,221
20140201|2013-10-10 09:00,10,89.2,89.2,88.75,88.9,416
20140201|2013-10-10 09:30,10,88.9,88.925,88.675,88.725,336
20140201|2013-10-10 10:00,10,88.7,88.9,88.675,88.825,215
20140201|2013-10-10 10:30,10,88.8,89,88.8,89,141
20140201|2013-10-10 11:00,10,88.975,88.975,88.8,88.85,90
20140201|2013-10-10 11:30,10,88.95,89.2,88.875,89.125,443
20140201|2013-10-10 12:00,10,89.125,89.25,88.95,89.25,417
20140201|2013-10-10 12:30,10,89.25,89.5,89.2,89.3,784
20140201|2013-10-10 13:00,10,89.3,89.625,89.3,89.575,370
20140201|2013-10-10 13:30,10,89.55,89.55,89.55,89.55,1
20140201|2013-10-10 14:00,10,89.55,89.55,89.55,89.55,1
20140201|2013-10-10 14:30,10,89.5,89.5,89.475,89.475,2
20140201|2013-10-10 15:00,10,89.475,89.475,89.4,89.425,7
20140201|2013-10-10 15:30,10,89.4,89.4,89.4,89.4,7
20140201|2013-10-10 17:00,11,89.425,89.425,89.425,89.425,2
20140201|2013-10-10 17:30,11,89.425,89.425,89.425,89.425,1
20140201|2013-10-10 18:00,11,89.375,89.375,89.375,89.375,1
20140201|2013-10-10 18:30,11,89.275,89.275,89.275,89.275,2
20140201|2013-10-10 19:00,11,89.275,89.275,89.275,89.275,3
20140201|2013-10-11 03:30,11,89.3,89.3,89.3,89.3,2
20140201|2013-10-11 05:30,11,89.25,89.25,89.25,89.25,5
20140201|2013-10-11 06:30,11,89.25,89.25,89.25,89.25,5
20140201|2013-10-11 07:00,11,89.25,89.325,89.25,89.325,25
20140201|2013-10-11 07:30,11,89.325,89.325,89.25,89.25,22
20140201|2013-10-11 08:00,11,89.375,89.425,89.375,89.375,57
20140201|2013-10-11 08:30,11,89.375,89.425,89.325,89.35,20
20140201|2013-10-11 09:00,11,89.375,89.375,89.075,89.175,258
20140201|2013-10-11 09:30,11,89.175,89.35,88.95,89.175,683
20140201|2013-10-11 10:00,11,89.15,89.3,89.15,89.2,243
20140201|2013-10-11 10:30,11,89.175,89.175,89.075,89.15,117
20140201|2013-10-11 11:00,11,89.1,89.175,88.9,88.9,637
20140201|2013-10-11 11:30,11,88.85,88.9,88.725,88.875,429
20140201|2013-10-11 12:00,11,88.875,88.875,88.775,88.775,320
20140201|2013-10-11 12:30,11,88.8,89,88.775,88.95,543
20140201|2013-10-11 13:00,11,88.925,89,88.875,88.975,142
20140201|2013-10-11 13:30,11,88.925,88.925,88.875,88.9,10
20140201|2013-10-14 09:00,14,88.7,88.95,88.3,88.6,276
20140201|2013-10-14 09:30,14,88.575,88.65,88.45,88.625,95
20140201|2013-10-14 10:00,14,88.6,88.675,88.575,88.6,73
20140201|2013-10-14 10:30,14,88.6,88.6,88.45,88.475,89
20140201|2013-10-14 11:00,14,88.45,88.55,88.4,88.5,65
20140201|2013-10-14 11:30,14,88.5,88.5,88.35,88.375,225
20140201|2013-10-14 12:00,14,88.4,88.6,88.375,88.575,182
20140201|2013-10-14 12:30,14,88.55,88.725,88.475,88.7,195
20140201|2013-10-14 13:00,14,88.7,88.825,88.7,88.75,224
20140201|2013-10-14 13:30,14,88.8,88.8,88.8,88.8,1
20140201|2013-10-14 15:00,14,88.725,88.725,88.7,88.7,4
20140201|2013-10-14 15:30,14,88.675,88.675,88.675,88.675,3
20140201|2013-10-14 17:00,15,88.65,88.675,88.65,88.65,8
20140201|2013-10-14 17:30,15,88.65,88.675,88.6,88.6,9
20140201|2013-10-14 18:00,15,88.6,88.6,88.6,88.6,5
20140201|2013-10-14 18:30,15,88.575,88.575,88.575,88.575,9
20140201|2013-10-14 19:00,15,88.575,88.575,88.575,88.575,1
20140201|2013-10-14 19:30,15,88.575,88.575,88.575,88.575,1
20140201|2013-10-14 20:00,15,88.575,88.575,88.55,88.55,8
20140201|2013-10-14 20:30,15,88.55,88.55,88.55,88.55,3
20140201|2013-10-15 05:00,15,88.5,88.5,88.5,88.5,5
20140201|2013-10-15 05:30,15,88.5,88.5,88.5,88.5,1
20140201|2013-10-15 06:00,15,88.525,88.525,88.5,88.5,2
20140201|2013-10-15 06:30,15,88.575,88.575,88.575,88.575,1
20140201|2013-10-15 07:00,15,88.525,88.525,88.525,88.525,1
20140201|2013-10-15 07:30,15,88.575,88.625,88.55,88.575,63
20140201|2013-10-15 08:00,15,88.45,88.575,88.425,88.575,33
20140201|2013-10-15 08:30,15,88.55,88.6,88.5,88.55,21
20140201|2013-10-15 09:00,15,88.575,90.05,88.4,89.675,1582
20140201|2013-10-15 09:30,15,89.675,89.7,89.225,89.325,414
20140201|2013-10-15 10:00,15,89.35,89.4,89.125,89.175,161
20140201|2013-10-15 10:30,15,89.15,89.7,89.125,89.7,270
20140201|2013-10-15 11:00,15,89.725,89.975,89.725,89.925,207
20140201|2013-10-15 11:30,15,89.9,89.925,89.85,89.875,24
20140201|2013-10-15 12:00,15,89.9,89.975,89.725,89.8,228
20140201|2013-10-15 12:30,15,89.725,89.875,89.675,89.85,384
20140201|2013-10-15 13:00,15,89.825,89.825,89.7,89.7,76
20140201|2013-10-15 13:30,15,89.75,89.75,89.675,89.675,6
20140201|2013-10-15 14:00,15,89.65,89.7,89.65,89.7,5
20140201|2013-10-15 14:30,15,89.75,89.8,89.75,89.775,6
20140201|2013-10-15 15:00,15,89.75,89.75,89.725,89.725,10
20140201|2013-10-15 15:30,15,89.775,89.775,89.75,89.75,12
20140201|2013-10-16 02:00,16,89.75,89.75,89.75,89.75,1
20140201|2013-10-16 04:00,16,89.75,89.75,89.75,89.75,9
20140201|2013-10-16 07:00,16,89.725,89.775,89.725,89.775,7
20140201|2013-10-16 07:30,16,89.775,89.9,89.75,89.9,53
20140201|2013-10-16 08:00,16,89.9,90.25,89.9,90.25,132
20140201|2013-10-16 08:30,16,90.15,90.275,90.15,90.225,29
20140201|2013-10-16 09:00,16,90.25,90.75,90.25,90.725,814
20140201|2013-10-16 09:30,16,90.675,90.675,90.1,90.275,485
20140201|2013-10-16 10:00,16,90.325,90.55,90.325,90.525,387
20140201|2013-10-16 10:30,16,90.525,90.575,90.4,90.525,50
20140201|2013-10-16 11:00,16,90.55,90.725,90.55,90.625,66
20140201|2013-10-16 11:30,16,90.6,90.65,90.55,90.575,84
20140201|2013-10-16 12:00,16,90.575,90.825,90.575,90.8,100
20140201|2013-10-16 12:30,16,90.825,90.825,90.5,90.575,682
20140201|2013-10-16 13:00,16,90.6,90.6,90.35,90.425,89
20140201|2013-10-16 13:30,16,90.475,90.575,90.475,90.55,40
20140201|2013-10-16 14:00,16,90.35,90.35,90.175,90.175,96
20140201|2013-10-16 14:30,16,90.225,90.225,90.225,90.225,1
20140201|2013-10-16 15:00,16,90.3,90.4,90.3,90.4,12
20140201|2013-10-16 17:00,17,90.45,90.45,90.35,90.45,3
20140201|2013-10-16 17:30,17,90.45,90.5,90.425,90.5,7
20140201|2013-10-16 18:30,17,90.5,90.5,90.5,90.5,5
20140201|2013-10-16 19:00,17,90.5,90.5,90.5,90.5,3
20140201|2013-10-16 19:30,17,90.525,90.525,90.525,90.525,1
20140201|2013-10-17 01:30,17,90.55,90.55,90.475,90.475,4
20140201|2013-10-17 04:00,17,90.5,90.5,90.475,90.475,11
20140201|2013-10-17 04:30,17,90.475,90.475,90.475,90.475,1
20140201|2013-10-17 05:00,17,90.45,90.45,90.45,90.45,8
20140201|2013-10-17 05:30,17,90.45,90.475,90.425,90.425,10
20140201|2013-10-17 07:00,17,90.575,90.6,90.55,90.6,4
20140201|2013-10-17 07:30,17,90.5,90.5,90.5,90.5,1
20140201|2013-10-17 08:00,17,90.65,90.7,90.6,90.6,42
20140201|2013-10-17 08:30,17,90.6,91.525,90.55,91.15,273
20140201|2013-10-17 09:00,17,91.175,91.375,90.975,91.075,574
20140201|2013-10-17 09:30,17,91.125,91.275,90.95,90.95,450
20140201|2013-10-17 10:00,17,90.925,91.125,90.7,90.775,207
20140201|2013-10-17 10:30,17,90.8,90.875,90.075,90.45,267
20140201|2013-10-17 11:00,17,90.325,90.975,90.325,90.875,102
20140201|2013-10-17 11:30,17,90.75,90.9,90.725,90.825,60
20140201|2013-10-17 12:00,17,90.85,90.9,90.7,90.775,238
20140201|2013-10-17 12:30,17,90.7,90.7,90.3,90.425,419
20140201|2013-10-17 13:00,17,90.45,90.725,90.45,90.7,213
20140201|2013-10-17 13:30,17,90.675,90.7,90.625,90.7,18
20140201|2013-10-17 14:00,17,90.7,90.7,90.675,90.7,16
20140201|2013-10-17 14:30,17,90.675,90.7,90.675,90.7,2
20140201|2013-10-17 15:00,17,90.725,91,90.725,90.825,20
20140201|2013-10-17 15:30,17,90.875,90.975,90.825,90.975,13
20140201|2013-10-17 17:00,18,90.65,90.7,90.425,90.6,105
20140201|2013-10-17 17:30,18,90.5,90.5,90.5,90.5,20
20140201|2013-10-17 18:00,18,90.425,90.425,90.425,90.425,2
20140201|2013-10-17 18:30,18,90.5,90.5,90.5,90.5,10
20140201|2013-10-17 19:00,18,90.55,90.55,90.5,90.5,14
20140201|2013-10-17 19:30,18,90.5,90.5,90.5,90.5,35
20140201|2013-10-17 20:00,18,90.45,90.5,90.4,90.425,22
20140201|2013-10-17 20:30,18,90.45,90.475,90.45,90.475,3
20140201|2013-10-17 21:00,18,90.5,90.5,90.5,90.5,5
20140201|2013-10-17 23:30,18,90.5,90.5,90.5,90.5,2
20140201|2013-10-18 03:00,18,90.5,90.5,90.5,90.5,3
20140201|2013-10-18 03:30,18,90.5,90.5,90.5,90.5,1
20140201|2013-10-18 04:00,18,90.475,90.475,90.45,90.45,4
20140201|2013-10-18 04:30,18,90.45,90.45,90.45,90.45,2
20140201|2013-10-18 05:00,18,90.45,90.45,90.425,90.45,10
20140201|2013-10-18 05:30,18,90.4,90.45,90.4,90.4,6
20140201|2013-10-18 06:00,18,90.425,90.425,90.425,90.425,1
20140201|2013-10-18 06:30,18,90.45,90.5,90.425,90.5,15
20140201|2013-10-18 07:00,18,90.5,90.5,90.45,90.475,48
20140201|2013-10-18 07:30,18,90.475,90.475,90.35,90.4,39
20140201|2013-10-18 08:00,18,90.375,90.375,90.025,90.025,87
20140201|2013-10-18 08:30,18,90.15,90.2,89.875,89.975,268
20140201|2013-10-18 09:00,18,90.075,90.35,90,90.275,162
20140201|2013-10-18 09:30,18,90.275,90.3,90.1,90.1,49
20140201|2013-10-18 10:00,18,90.125,90.175,89.725,89.75,449
20140201|2013-10-18 10:30,18,89.8,90.2,89.4,90.075,558
20140201|2013-10-18 11:00,18,90.05,90.2,89.85,90.05,195
20140201|2013-10-18 11:30,18,90.05,90.075,89.85,89.875,221
20140201|2013-10-18 12:00,18,89.9,90,89.9,89.925,75
20140201|2013-10-18 12:30,18,89.925,90.125,89.875,90.075,486
20140201|2013-10-18 13:00,18,90.025,90.125,90,90.125,124
20140201|2013-10-18 13:30,18,90.15,90.15,90,90,37
20140201|2013-10-21 09:00,21,90,90,89.45,89.775,144
20140201|2013-10-21 09:30,21,89.825,89.85,89.675,89.75,142
20140201|2013-10-21 10:00,21,89.725,89.975,89.7,89.875,131
20140201|2013-10-21 10:30,21,89.85,89.875,89.725,89.875,98
20140201|2013-10-21 11:00,21,89.775,89.9,89.725,89.9,49
20140201|2013-10-21 11:30,21,89.9,89.925,89.725,89.75,43
20140201|2013-10-21 12:00,21,89.775,89.775,89.675,89.725,16
20140201|2013-10-21 12:30,21,89.7,89.775,89.5,89.75,433
20140201|2013-10-21 13:00,21,89.75,89.775,89.675,89.7,90
20140201|2013-10-21 13:30,21,89.75,89.75,89.75,89.75,1
20140201|2013-10-21 14:30,21,89.7,89.925,89.7,89.925,8
20140201|2013-10-21 15:30,21,89.9,89.9,89.9,89.9,1
20140201|2013-10-21 18:00,22,89.725,89.725,89.725,89.725,1
20140201|2013-10-21 19:00,22,89.8,89.8,89.8,89.8,2
20140201|2013-10-21 21:00,22,89.75,89.75,89.75,89.75,3
20140201|2013-10-21 23:30,22,89.775,89.775,89.775,89.775,1
20140201|2013-10-22 00:30,22,89.9,89.9,89.9,89.9,3
20140201|2013-10-22 04:00,22,89.925,89.95,89.925,89.95,4
20140201|2013-10-22 04:30,22,89.95,89.95,89.95,89.95,1
20140201|2013-10-22 05:00,22,89.95,89.95,89.9,89.9,2
20140201|2013-10-22 06:00,22,89.95,89.95,89.95,89.95,1
20140201|2013-10-22 07:30,22,89.95,90.2,89.95,90,164
20140201|2013-10-22 08:00,22,90.05,90.4,90.05,90.3,128
20140201|2013-10-22 08:30,22,90.3,90.5,90.25,90.45,280
20140201|2013-10-22 09:00,22,90.375,90.475,90.25,90.375,137
20140201|2013-10-22 09:30,22,90.375,90.45,90.325,90.35,84
20140201|2013-10-22 10:00,22,90.35,90.55,90.35,90.5,442
20140201|2013-10-22 10:30,22,90.55,90.7,90.45,90.6,293
20140201|2013-10-22 11:00,22,90.525,90.6,90.45,90.575,231
20140201|2013-10-22 11:30,22,90.575,90.575,90.375,90.5,113
20140201|2013-10-22 12:00,22,90.475,90.475,90.375,90.45,140
20140201|2013-10-22 12:30,22,90.45,90.525,90.4,90.5,503
20140201|2013-10-22 13:00,22,90.525,90.525,90.425,90.475,164
20140201|2013-10-22 13:30,22,90.475,90.475,90.475,90.475,3
20140201|2013-10-22 14:30,22,90.475,90.525,90.425,90.45,19
20140201|2013-10-22 15:00,22,90.525,90.525,90.525,90.525,4
20140201|2013-10-22 15:30,22,90.45,90.45,90.375,90.425,21
20140201|2013-10-22 17:00,23,90.5,90.5,90.5,90.5,2
20140201|2013-10-22 17:30,23,90.475,90.475,90.475,90.475,1
20140201|2013-10-22 19:00,23,90.4,90.4,90.4,90.4,1
20140201|2013-10-22 19:30,23,90.4,90.4,90.4,90.4,3
20140201|2013-10-22 20:00,23,90.425,90.425,90.425,90.425,2
20140201|2013-10-22 20:30,23,90.5,90.5,90.5,90.5,3
20140201|2013-10-22 21:30,23,90.5,90.5,90.5,90.5,4
20140201|2013-10-22 22:00,23,90.525,90.525,90.275,90.325,13
20140201|2013-10-22 23:00,23,90.35,90.375,90.35,90.375,2
20140201|2013-10-23 05:00,23,90.45,90.45,90.425,90.425,4
20140201|2013-10-23 06:00,23,90.425,90.425,90.4,90.4,2
20140201|2013-10-23 06:30,23,90.4,90.4,90.3,90.325,12
20140201|2013-10-23 07:00,23,90.325,90.325,90.325,90.325,2
20140201|2013-10-23 07:30,23,90.425,90.425,90.375,90.375,10
20140201|2013-10-23 08:00,23,90.45,90.45,90.375,90.4,8
20140201|2013-10-23 08:30,23,90.375,90.375,90.15,90.25,125
20140201|2013-10-23 09:00,23,90.2,90.325,89.875,90.125,323
20140201|2013-10-23 09:30,23,90.15,90.25,90.05,90.2,117
20140201|2013-10-23 10:00,23,90.2,90.25,90.15,90.15,94
20140201|2013-10-23 10:30,23,90.15,90.175,90.05,90.175,108
20140201|2013-10-23 11:00,23,90.125,90.125,89.975,90.05,187
20140201|2013-10-23 11:30,23,90.1,90.15,90.05,90.125,29
20140201|2013-10-23 12:00,23,90.1,90.175,90,90.175,54
20140201|2013-10-23 12:30,23,90.125,90.25,90.1,90.25,159
20140201|2013-10-23 13:00,23,90.2,90.2,90.125,90.175,55
20140201|2013-10-23 13:30,23,90.225,90.225,90.2,90.225,16
20140201|2013-10-23 14:00,23,90.2,90.2,90.2,90.2,16
20140201|2013-10-23 14:30,23,90.2,90.275,90.125,90.125,104
20140201|2013-10-23 15:30,23,90.15,90.15,90.1,90.125,4
20140201|2013-10-23 17:00,24,90.05,90.075,90.05,90.05,4
20140201|2013-10-23 17:30,24,90.125,90.15,90.125,90.15,17
20140201|2013-10-23 19:00,24,90.225,90.225,90.225,90.225,1
20140201|2013-10-23 20:30,24,90.175,90.2,90.175,90.2,2
20140201|2013-10-23 21:00,24,90.2,90.2,90.2,90.2,1
20140201|2013-10-23 23:00,24,90.175,90.175,90.175,90.175,1
20140201|2013-10-24 04:30,24,90.15,90.15,90.15,90.15,1
20140201|2013-10-24 05:00,24,90.15,90.15,90.15,90.15,2
20140201|2013-10-24 05:30,24,90.15,90.15,90.1,90.125,12
20140201|2013-10-24 06:00,24,90.1,90.1,90.1,90.1,1
20140201|2013-10-24 06:30,24,90.125,90.15,90.125,90.15,5
20140201|2013-10-24 07:00,24,90.15,90.15,90.075,90.075,35
20140201|2013-10-24 07:30,24,90.1,90.45,90.075,90.45,35
20140201|2013-10-24 08:00,24,90.45,90.625,90.45,90.6,143
20140201|2013-10-24 08:30,24,90.65,90.675,90.425,90.5,148
20140201|2013-10-24 09:00,24,90.45,90.675,90.275,90.5,467
20140201|2013-10-24 09:30,24,90.5,90.625,90.375,90.575,271
20140201|2013-10-24 10:00,24,90.575,91.4,90.575,91.125,796
20140201|2013-10-24 10:30,24,91.125,91.125,90.875,91.05,216
20140201|2013-10-24 11:00,24,91.025,91.325,90.975,91.225,350
20140201|2013-10-24 11:30,24,91.2,91.5,91.15,91.275,239
20140201|2013-10-24 12:00,24,91.275,91.825,91.275,91.525,566
20140201|2013-10-24 12:30,24,91.475,91.85,91.475,91.85,655
20140201|2013-10-24 13:00,24,91.8,91.975,91.775,91.925,488
20140201|2013-10-24 13:30,24,91.8,91.925,91.8,91.9,25
20140201|2013-10-24 14:00,24,91.9,91.925,91.8,91.8,43
20140201|2013-10-24 14:30,24,91.825,91.95,91.75,91.925,61
20140201|2013-10-24 15:00,24,91.875,92,91.825,92,52
20140201|2013-10-24 15:30,24,92,92,91.95,91.95,108
20140201|2013-10-24 17:00,25,91.925,91.925,91.925,91.925,7
20140201|2013-10-24 17:30,25,91.8,91.8,91.8,91.8,1
20140201|2013-10-24 18:30,25,91.775,91.8,91.7,91.8,14
20140201|2013-10-24 19:30,25,91.7,91.8,91.7,91.7,9
20140201|2013-10-24 22:30,25,91.7,91.7,91.7,91.7,2
20140201|2013-10-24 23:00,25,91.725,91.725,91.725,91.725,1
20140201|2013-10-25 00:00,25,91.725,91.725,91.725,91.725,1
20140201|2013-10-25 00:30,25,91.7,91.7,91.7,91.7,1
20140201|2013-10-25 01:00,25,91.725,91.725,91.725,91.725,3
20140201|2013-10-25 02:30,25,91.725,91.725,91.65,91.65,25
20140201|2013-10-25 03:00,25,91.8,91.8,91.8,91.8,2
20140201|2013-10-25 04:00,25,91.825,91.825,91.825,91.825,1
20140201|2013-10-25 05:00,25,91.85,91.85,91.85,91.85,2
20140201|2013-10-25 06:00,25,91.875,92.325,91.875,92.275,207
20140201|2013-10-25 06:30,25,92.275,92.275,92.125,92.125,33
20140201|2013-10-25 07:00,25,92.075,92.15,92.05,92.15,36
20140201|2013-10-25 07:30,25,92.2,92.25,92.15,92.25,40
20140201|2013-10-25 08:00,25,92.25,92.375,92.1,92.325,293
20140201|2013-10-25 08:30,25,92.3,92.525,92.25,92.475,244
20140201|2013-10-25 09:00,25,92.475,92.675,92.275,92.5,1078
20140201|2013-10-25 09:30,25,92.5,92.5,92.075,92.175,423
20140201|2013-10-25 10:00,25,92.1,92.25,92.075,92.15,302
20140201|2013-10-25 10:30,25,92.15,92.375,92.125,92.225,235
20140201|2013-10-25 11:00,25,92.25,92.375,92.175,92.25,139
20140201|2013-10-25 11:30,25,92.3,92.575,92.275,92.55,326
20140201|2013-10-25 12:00,25,92.525,92.625,92.4,92.525,339
20140201|2013-10-25 12:30,25,92.5,92.675,92.5,92.675,686
20140201|2013-10-25 13:00,25,92.65,92.85,92.65,92.8,613
20140201|2013-10-25 13:30,25,92.9,92.9,92.75,92.825,106
20140201|2013-10-28 09:00,28,92.475,92.675,92.25,92.5,709
20140201|2013-10-28 09:30,28,92.525,92.75,92.525,92.75,314
20140201|2013-10-28 10:00,28,92.725,92.8,92.625,92.75,222
20140201|2013-10-28 10:30,28,92.75,93.475,92.75,93.25,1101
20140201|2013-10-28 11:00,28,93.325,93.6,93.25,93.475,445
20140201|2013-10-28 11:30,28,93.5,94.275,93.35,94.025,848
20140201|2013-10-28 12:00,28,94.025,94.025,93.875,94,155
20140201|2013-10-28 12:30,28,94,94.625,93.9,94.525,992
20140201|2013-10-28 13:00,28,94.5,94.6,94.475,94.5,226
20140201|2013-10-28 13:30,28,94.45,94.45,94.35,94.375,75
20140201|2013-10-28 14:00,28,94.35,94.375,94.325,94.35,23
20140201|2013-10-28 14:30,28,94.325,94.45,94.3,94.45,17
20140201|2013-10-28 15:00,28,94.4,94.4,94.4,94.4,1
20140201|2013-10-28 15:30,28,94.425,94.525,94.325,94.475,40
20140201|2013-10-28 17:00,29,94.275,94.275,94.275,94.275,3
20140201|2013-10-28 17:30,29,94.375,94.375,94.375,94.375,4
20140201|2013-10-28 18:30,29,94.35,94.375,94.35,94.375,2
20140201|2013-10-28 19:00,29,94.325,94.325,94.3,94.325,3
20140201|2013-10-28 19:30,29,94.3,94.3,94.3,94.3,4
20140201|2013-10-28 20:30,29,94.3,94.3,94.3,94.3,2
20140201|2013-10-29 00:30,29,94.3,94.3,94.3,94.3,1
20140201|2013-10-29 01:00,29,94.25,94.25,94.25,94.25,5
20140201|2013-10-29 03:30,29,94.2,94.2,94.2,94.2,1
20140201|2013-10-29 04:00,29,94.3,94.3,94.3,94.3,1
20140201|2013-10-29 04:30,29,94.3,94.3,94.3,94.3,3
20140201|2013-10-29 05:00,29,94.3,94.3,94.3,94.3,5
20140201|2013-10-29 06:00,29,94.325,94.325,94.325,94.325,2
20140201|2013-10-29 06:30,29,94.4,94.4,94.4,94.4,3
20140201|2013-10-29 07:00,29,94.425,94.5,94.425,94.5,21
20140201|2013-10-29 07:30,29,94.55,94.725,94.5,94.55,64
20140201|2013-10-29 08:00,29,94.55,94.55,94.45,94.55,248
20140201|2013-10-29 08:30,29,94.5,94.525,94.475,94.5,89
20140201|2013-10-29 09:00,29,94.55,94.75,94.375,94.575,1036
20140201|2013-10-29 09:30,29,94.55,94.55,93.85,93.9,939
20140201|2013-10-29 10:00,29,93.925,94.025,93.8,93.875,258
20140201|2013-10-29 10:30,29,93.875,94.125,93.75,93.9,289
20140201|2013-10-29 11:00,29,93.95,94.35,93.925,94.175,193
20140201|2013-10-29 11:30,29,94.125,94.125,93.95,94.05,170
20140201|2013-10-29 12:00,29,93.975,94.075,93.9,93.925,159
20140201|2013-10-29 12:30,29,93.925,94.125,93.925,94.05,413
20140201|2013-10-29 13:00,29,94.05,94.175,94.05,94.175,207
20140201|2013-10-29 13:30,29,94.175,94.175,94.125,94.15,44
20140201|2013-10-29 14:00,29,94.125,94.175,94.125,94.15,14
20140201|2013-10-29 14:30,29,94.1,94.125,94.1,94.1,24
20140201|2013-10-29 15:00,29,94,94,94,94,16
20140201|2013-10-29 15:30,29,94.025,94.075,94,94.075,31
20140201|2013-10-29 17:30,30,93.875,93.875,93.85,93.85,20
20140201|2013-10-29 18:00,30,93.825,93.825,93.825,93.825,1
20140201|2013-10-29 18:30,30,93.825,93.875,93.825,93.875,6
20140201|2013-10-29 19:30,30,93.875,93.875,93.875,93.875,4
20140201|2013-10-29 21:00,30,93.925,93.925,93.7,93.7,32
20140201|2013-10-29 21:30,30,93.7,93.725,93.7,93.7,9
20140201|2013-10-29 22:00,30,93.725,93.775,93.7,93.775,13
20140201|2013-10-30 00:00,30,93.85,93.85,93.85,93.85,5
20140201|2013-10-30 03:00,30,93.875,93.875,93.875,93.875,1
20140201|2013-10-30 05:00,30,93.875,93.925,93.875,93.925,3
20140201|2013-10-30 05:30,30,93.925,93.925,93.9,93.9,2
20140201|2013-10-30 07:00,30,93.95,94.075,93.95,94.075,17
20140201|2013-10-30 07:30,30,94,94.575,93.975,94.5,169
20140201|2013-10-30 08:00,30,94.5,94.575,94.375,94.525,52
20140201|2013-10-30 08:30,30,94.575,94.65,94.325,94.4,91
20140201|2013-10-30 09:00,30,94.475,94.9,94.1,94.375,871
20140201|2013-10-30 09:30,30,94.4,94.5,94,94.025,276
20140201|2013-10-30 10:00,30,94,94.1,93.55,93.775,467
20140201|2013-10-30 10:30,30,93.75,93.75,93.35,93.425,455
20140201|2013-10-30 11:00,30,93.425,93.45,93.25,93.375,322
20140201|2013-10-30 11:30,30,93.35,93.35,93.1,93.2,249
20140201|2013-10-30 12:00,30,93.225,93.25,92.8,92.925,307
20140201|2013-10-30 12:30,30,92.975,93.2,92.6,93.1,453
20140201|2013-10-30 13:00,30,93.1,93.175,93.05,93.175,204
20140201|2013-10-30 13:30,30,93.15,93.25,93.025,93.1,67
20140201|2013-10-30 14:00,30,93.075,93.075,93,93.025,29
20140201|2013-10-30 14:30,30,93.075,93.075,92.9,92.9,34
20140201|2013-10-30 15:00,30,92.875,92.875,92.8,92.8,29
20140201|2013-10-30 17:30,31,92.8,92.8,92.575,92.575,26
20140201|2013-10-30 18:00,31,92.65,92.65,92.6,92.6,4
20140201|2013-10-30 18:30,31,92.7,92.7,92.7,92.7,2
20140201|2013-10-30 19:00,31,92.65,92.65,92.65,92.65,2
20140201|2013-10-30 19:30,31,92.65,92.65,92.6,92.6,10
20140201|2013-10-30 20:30,31,92.65,92.7,92.65,92.7,6
20140201|2013-10-30 21:00,31,92.725,92.725,92.725,92.725,1
20140201|2013-10-30 22:00,31,92.725,92.725,92.725,92.725,1
20140201|2013-10-31 02:00,31,92.7,92.7,92.7,92.7,1
20140201|2013-10-31 06:30,31,92.8,92.8,92.8,92.8,1
20140201|2013-10-31 07:00,31,92.85,92.9,92.85,92.9,8
20140201|2013-10-31 07:30,31,92.9,93.025,92.85,93,50
20140201|2013-10-31 08:00,31,93,93,92.975,93,19
20140201|2013-10-31 08:30,31,93,93,92.875,92.925,73
20140201|2013-10-31 09:00,31,92.825,92.975,92.475,92.75,416
20140201|2013-10-31 09:30,31,92.725,93,92.625,92.725,451
20140201|2013-10-31 10:00,31,92.725,92.725,92.45,92.475,238
20140201|2013-10-31 10:30,31,92.475,92.8,92.375,92.5,370
20140201|2013-10-31 11:00,31,92.5,92.525,92.35,92.45,59
20140201|2013-10-31 11:30,31,92.475,92.5,92.075,92.175,326
20140201|2013-10-31 12:00,31,92.225,92.425,92.2,92.225,147
20140201|2013-10-31 12:30,31,92.175,92.175,91.9,92.075,796
20140201|2013-10-31 13:00,31,92.1,92.2,92.025,92.05,245
20140201|2013-10-31 13:30,31,92.075,92.15,92.075,92.15,32
20140201|2013-10-31 14:00,31,92.15,92.15,92.1,92.1,12
20140201|2013-10-31 14:30,31,92.2,92.2,92,92,11
20140201|2013-10-31 15:00,31,92,92.325,92,92.25,114
20140201|2013-10-31 15:30,31,92.35,92.35,92.3,92.3,3
20140201|2013-10-31 18:30,1,92.15,92.175,92.1,92.175,32
20140201|2013-10-31 19:30,1,92.1,92.1,92.1,92.1,3
20140201|2013-10-31 20:00,1,92.125,92.3,92.125,92.3,4
20140201|2013-10-31 21:30,1,92.2,92.2,92.2,92.2,2
20140201|2013-10-31 22:00,1,92.15,92.15,92.15,92.15,1
20140201|2013-10-31 22:30,1,92.125,92.125,92.1,92.1,3
20140201|2013-10-31 23:30,1,92.15,92.15,92.15,92.15,1
20140201|2013-11-01 00:30,1,92.1,92.1,92.1,92.1,4
20140201|2013-11-01 01:00,1,92.1,92.1,92.1,92.1,4
20140201|2013-11-01 02:30,1,92.1,92.1,92.1,92.1,4
20140201|2013-11-01 03:00,1,92.05,92.1,92.05,92.1,29
20140201|2013-11-01 03:30,1,92.1,92.1,92.1,92.1,71
20140201|2013-11-01 05:00,1,92.05,92.05,92.05,92.05,1
20140201|2013-11-01 05:30,1,92.025,92.025,92.025,92.025,1
20140201|2013-11-01 06:00,1,92,92,92,92,1
20140201|2013-11-01 06:30,1,92.05,92.05,92.05,92.05,3
20140201|2013-11-01 07:00,1,91.975,91.975,91.8,91.8,16
20140201|2013-11-01 07:30,1,91.825,91.825,91.525,91.525,71
20140201|2013-11-01 08:00,1,91.525,91.75,91.5,91.75,74
20140201|2013-11-01 08:30,1,91.7,91.75,91.5,91.525,110
20140201|2013-11-01 09:00,1,91.525,91.7,91.325,91.6,437
20140201|2013-11-01 09:30,1,91.65,91.775,91.475,91.775,301
20140201|2013-11-01 10:00,1,91.75,91.75,91.35,91.375,173
20140201|2013-11-01 10:30,1,91.525,91.525,91.275,91.5,226
20140201|2013-11-01 11:00,1,91.475,91.575,91.425,91.475,367
20140201|2013-11-01 11:30,1,91.45,91.475,91.35,91.425,93
20140201|2013-11-01 12:00,1,91.4,91.45,91.35,91.425,64
20140201|2013-11-01 12:30,1,91.475,91.55,91.2,91.25,473
20140201|2013-11-01 13:00,1,91.225,91.325,91.15,91.2,314
20140201|2013-11-01 13:30,1,91.225,91.225,91.2,91.225,36
20140201|2013-11-04 09:00,4,91.175,91.375,91,91.3,649
20140201|2013-11-04 09:30,4,91.325,91.35,91.1,91.125,171
20140201|2013-11-04 10:00,4,91.15,91.45,91.1,91.4,186
20140201|2013-11-04 10:30,4,91.425,91.8,91.325,91.75,355
20140201|2013-11-04 11:00,4,91.725,91.825,91.525,91.8,370
20140201|2013-11-04 11:30,4,91.775,91.8,91.625,91.7,131
20140201|2013-11-04 12:00,4,91.75,91.85,91.7,91.775,196
20140201|2013-11-04 12:30,4,91.75,91.8,91.525,91.525,182
20140201|2013-11-04 13:00,4,91.525,91.55,91.35,91.4,267
20140201|2013-11-04 13:30,4,91.375,91.4,91.35,91.375,6
20140201|2013-11-04 14:00,4,91.375,91.375,91.375,91.375,2
20140201|2013-11-04 14:30,4,91.4,91.45,91.35,91.4,9
20140201|2013-11-04 15:30,4,91.35,91.4,91.325,91.4,3
20140201|2013-11-04 17:30,5,91.425,91.425,91.425,91.425,1
20140201|2013-11-04 18:30,5,91.4,91.4,91.4,91.4,3
20140201|2013-11-04 19:00,5,91.35,91.375,91.35,91.375,3
20140201|2013-11-04 20:30,5,91.45,91.45,91.45,91.45,4
20140201|2013-11-04 21:30,5,91.45,91.45,91.45,91.45,1
20140201|2013-11-04 22:00,5,91.375,91.375,91.375,91.375,1
20140201|2013-11-04 23:00,5,91.375,91.45,91.375,91.375,3
20140201|2013-11-05 00:30,5,91.375,91.375,91.35,91.375,12
20140201|2013-11-05 02:00,5,91.45,91.45,91.45,91.45,1
20140201|2013-11-05 02:30,5,91.45,91.45,91.45,91.45,3
20140201|2013-11-05 03:00,5,91.425,91.425,91.425,91.425,1
20140201|2013-11-05 03:30,5,91.5,91.5,91.5,91.5,1
20140201|2013-11-05 04:30,5,91.475,91.475,91.475,91.475,1
20140201|2013-11-05 06:00,5,91.375,91.375,91.375,91.375,6
20140201|2013-11-05 06:30,5,91.45,91.45,91.35,91.35,8
20140201|2013-11-05 07:00,5,91.275,91.3,91.25,91.3,7
20140201|2013-11-05 07:30,5,91.375,91.5,91.375,91.5,62
20140201|2013-11-05 08:00,5,91.5,91.75,91.5,91.65,88
20140201|2013-11-05 08:30,5,91.65,91.7,91.575,91.625,153
20140201|2013-11-05 09:00,5,91.6,92.175,91.525,92.05,725
20140201|2013-11-05 09:30,5,92.05,92.275,92.025,92.25,419
20140201|2013-11-05 10:00,5,92.275,92.35,92.025,92.1,294
20140201|2013-11-05 10:30,5,92.025,92.075,91.725,91.825,306
20140201|2013-11-05 11:00,5,91.8,92.05,91.725,91.875,153
20140201|2013-11-05 11:30,5,91.9,91.975,91.825,91.875,42
20140201|2013-11-05 12:00,5,91.875,91.975,91.825,91.85,120
20140201|2013-11-05 12:30,5,91.925,92,91.75,91.775,206
20140201|2013-11-05 13:00,5,91.8,91.975,91.8,91.9,136
20140201|2013-11-05 13:30,5,91.925,91.925,91.9,91.9,8
20140201|2013-11-05 14:00,5,91.9,91.9,91.825,91.85,13
20140201|2013-11-05 14:30,5,91.85,91.95,91.675,91.7,126
20140201|2013-11-05 15:00,5,91.675,91.75,91.65,91.65,30
20140201|2013-11-05 15:30,5,91.65,91.675,91.55,91.6,47
20140201|2013-11-05 17:00,6,91.55,91.55,91.55,91.55,1
20140201|2013-11-05 17:30,6,91.6,91.6,91.6,91.6,1
20140201|2013-11-05 18:30,6,91.55,91.55,91.375,91.375,23
20140201|2013-11-05 19:00,6,91.45,91.45,91.375,91.375,11
20140201|2013-11-05 19:30,6,91.375,91.425,91.375,91.425,5
20140201|2013-11-05 20:30,6,91.425,91.425,91.425,91.425,1
20140201|2013-11-05 21:00,6,91.375,91.375,91.375,91.375,4
20140201|2013-11-05 22:00,6,91.45,91.45,91.45,91.45,8
20140201|2013-11-05 23:00,6,91.45,91.45,91.45,91.45,2
20140201|2013-11-05 23:30,6,91.45,91.45,91.45,91.45,2
20140201|2013-11-06 02:00,6,91.45,91.45,91.45,91.45,1
20140201|2013-11-06 03:00,6,91.475,91.475,91.45,91.45,3
20140201|2013-11-06 03:30,6,91.45,91.45,91.45,91.45,4
20140201|2013-11-06 05:30,6,91.45,91.45,91.4,91.4,33
20140201|2013-11-06 06:30,6,91.375,91.375,91.3,91.375,16
20140201|2013-11-06 07:00,6,91.35,91.35,91.35,91.35,1
20140201|2013-11-06 07:30,6,91.325,91.325,91.025,91.15,154
20140201|2013-11-06 08:00,6,91.05,91.15,91.05,91.1,31
20140201|2013-11-06 08:30,6,91.1,91.25,91.075,91.1,91
20140201|2013-11-06 09:00,6,91.1,91.225,90.9,91.15,611
20140201|2013-11-06 09:30,6,91.125,91.25,91.075,91.225,383
20140201|2013-11-06 10:00,6,91.225,91.375,91.125,91.375,391
20140201|2013-11-06 10:30,6,91.375,91.4,91.1,91.375,335
20140201|2013-11-06 11:00,6,91.375,91.475,91.375,91.475,75
20140201|2013-11-06 11:30,6,91.5,91.55,91.4,91.4,159
20140201|2013-11-06 12:00,6,91.375,91.425,91.325,91.35,49
20140201|2013-11-06 12:30,6,91.325,91.325,90.875,90.9,886
20140201|2013-11-06 13:00,6,90.875,90.975,90.85,90.9,246
20140201|2013-11-06 13:30,6,90.925,90.95,90.9,90.9,8
20140201|2013-11-06 14:00,6,90.9,90.975,90.875,90.875,19
20140201|2013-11-06 14:30,6,90.875,91,90.875,90.875,10
20140201|2013-11-06 15:00,6,90.9,91.1,90.875,91.1,18
20140201|2013-11-06 15:30,6,91.1,91.1,91.025,91.1,14
20140201|2013-11-06 17:00,7,91,91.125,91,91.1,14
20140201|2013-11-06 17:30,7,90.95,90.95,90.875,90.875,6
20140201|2013-11-06 18:00,7,90.85,90.85,90.85,90.85,1
20140201|2013-11-06 20:00,7,90.825,90.825,90.825,90.825,4
20140201|2013-11-06 20:30,7,90.825,90.825,90.8,90.8,11
20140201|2013-11-06 21:00,7,90.825,90.825,90.825,90.825,4
20140201|2013-11-06 22:30,7,90.85,90.85,90.85,90.85,2
20140201|2013-11-06 23:00,7,90.825,90.825,90.825,90.825,1
20140201|2013-11-07 01:30,7,90.825,90.825,90.8,90.8,11
20140201|2013-11-07 02:00,7,90.8,90.825,90.8,90.825,4
20140201|2013-11-07 02:30,7,90.8,90.8,90.8,90.8,1
20140201|2013-11-07 03:30,7,90.8,90.8,90.8,90.8,2
20140201|2013-11-07 04:30,7,90.8,90.8,90.8,90.8,2
20140201|2013-11-07 05:00,7,90.8,90.8,90.8,90.8,5
20140201|2013-11-07 05:30,7,90.775,90.775,90.725,90.725,19
20140201|2013-11-07 06:00,7,90.75,90.75,90.725,90.75,8
20140201|2013-11-07 06:30,7,90.75,90.75,90.75,90.75,5
20140201|2013-11-07 07:00,7,90.8,90.85,90.8,90.8,70
20140201|2013-11-07 07:30,7,90.825,90.925,90.8,90.925,55
20140201|2013-11-07 08:00,7,90.875,90.875,90.5,90.625,427
20140201|2013-11-07 08:30,7,90.55,90.625,90.35,90.45,316
20140201|2013-11-07 09:00,7,90.45,90.95,90.4,90.85,428
20140201|2013-11-07 09:30,7,90.825,91.05,90.775,90.95,300
20140201|2013-11-07 10:00,7,90.95,91.525,90.95,91.525,549
20140201|2013-11-07 10:30,7,91.45,91.625,91.325,91.475,410
20140201|2013-11-07 11:00,7,91.5,91.675,91.425,91.475,263
20140201|2013-11-07 11:30,7,91.475,91.625,91.425,91.425,279
20140201|2013-11-07 12:00,7,91.425,91.675,91.35,91.625,388
20140201|2013-11-07 12:30,7,91.65,91.65,91.3,91.475,871
20140201|2013-11-07 13:00,7,91.5,91.775,91.475,91.6,575
20140201|2013-11-07 13:30,7,91.7,91.8,91.7,91.8,22
20140201|2013-11-07 14:00,7,91.775,91.8,91.7,91.75,4
20140201|2013-11-07 14:30,7,91.75,91.775,91.65,91.65,14
20140201|2013-11-07 15:00,7,91.65,91.675,91.65,91.65,13
20140201|2013-11-07 15:30,7,91.65,91.725,91.65,91.675,6
20140201|2013-11-07 17:00,8,91.675,91.75,91.675,91.75,2
20140201|2013-11-07 18:30,8,91.85,91.85,91.85,91.85,1
20140201|2013-11-07 19:00,8,91.75,91.775,91.75,91.775,3
20140201|2013-11-07 20:00,8,91.75,91.75,91.75,91.75,5
20140201|2013-11-07 21:00,8,91.75,91.75,91.75,91.75,4
20140201|2013-11-07 21:30,8,91.8,91.8,91.8,91.8,2
20140201|2013-11-07 22:00,8,91.75,91.75,91.75,91.75,8
20140201|2013-11-07 22:30,8,91.75,91.75,91.75,91.75,8
20140201|2013-11-07 23:00,8,91.75,91.775,91.75,91.775,7
20140201|2013-11-08 00:00,8,91.75,91.75,91.75,91.75,1
20140201|2013-11-08 00:30,8,91.75,91.75,91.75,91.75,21
20140201|2013-11-08 01:00,8,91.75,91.75,91.75,91.75,48
20140201|2013-11-08 01:30,8,91.75,91.75,91.75,91.75,2
20140201|2013-11-08 02:00,8,91.725,91.725,91.725,91.725,3
20140201|2013-11-08 03:00,8,91.7,91.7,91.7,91.7,8
20140201|2013-11-08 03:30,8,91.7,91.7,91.7,91.7,8
20140201|2013-11-08 04:00,8,91.725,91.725,91.725,91.725,2
20140201|2013-11-08 04:30,8,91.55,91.55,91.55,91.55,7
20140201|2013-11-08 05:00,8,91.55,91.55,91.55,91.55,1
20140201|2013-11-08 06:00,8,91.6,91.6,91.6,91.6,1
20140201|2013-11-08 06:30,8,91.725,91.725,91.625,91.625,4
20140201|2013-11-08 07:00,8,91.9,92.175,91.875,91.9,40
20140201|2013-11-08 07:30,8,91.9,91.9,91.775,91.9,26
20140201|2013-11-08 08:00,8,91.925,92.1,91.8,92.05,58
20140201|2013-11-08 08:30,8,92.05,92.2,92,92.175,160
20140201|2013-11-08 09:00,8,92.175,92.325,92.125,92.2,832
20140201|2013-11-08 09:30,8,92.2,92.4,91.925,92.05,677
20140201|2013-11-08 10:00,8,92.075,92.15,91.875,91.95,484
20140201|2013-11-08 10:30,8,91.95,91.95,91.575,91.85,257
20140201|2013-11-08 11:00,8,91.8,91.95,91.7,91.875,244
20140201|2013-11-08 11:30,8,91.875,91.975,91.825,91.925,154
20140201|2013-11-08 12:00,8,91.95,92.05,91.9,91.925,227
20140201|2013-11-08 12:30,8,91.95,92.1,91.9,92.1,659
20140201|2013-11-08 13:00,8,92.075,92.275,92.075,92.25,391
20140201|2013-11-08 13:30,8,92.225,92.225,92.175,92.175,50
20140201|2013-11-11 09:00,11,92.125,92.325,91.9,92.1,652
20140201|2013-11-11 09:30,11,92.1,92.125,91.975,91.975,315
20140201|2013-11-11 10:00,11,92,92.05,91.85,92,227
20140201|2013-11-11 10:30,11,92.025,92.225,92,92.1,292
20140201|2013-11-11 11:00,11,92.1,92.175,92.05,92.125,170
20140201|2013-11-11 11:30,11,92.075,92.25,92.05,92.075,177
20140201|2013-11-11 12:00,11,92.1,92.15,92.05,92.15,152
20140201|2013-11-11 12:30,11,92.125,92.225,92.025,92.225,513
20140201|2013-11-11 13:00,11,92.225,92.275,92.2,92.2,216
20140201|2013-11-11 13:30,11,92.2,92.2,92.2,92.2,3
20140201|2013-11-11 14:30,11,92.175,92.175,92.175,92.175,1
20140201|2013-11-11 18:30,12,92.15,92.15,92.15,92.15,1
20140201|2013-11-11 21:00,12,92.175,92.175,92.175,92.175,1
20140201|2013-11-12 01:30,12,92.225,92.225,92.225,92.225,2
20140201|2013-11-12 02:00,12,92.15,92.15,92.125,92.125,5
20140201|2013-11-12 03:30,12,92.05,92.05,92.05,92.05,1
20140201|2013-11-12 04:00,12,92,92,92,92,1
20140201|2013-11-12 04:30,12,92,92,92,92,11
20140201|2013-11-12 05:30,12,92.1,92.175,92.1,92.175,12
20140201|2013-11-12 06:00,12,91.975,91.975,91.975,91.975,5
20140201|2013-11-12 06:30,12,91.9,92.025,91.9,92.025,4
20140201|2013-11-12 07:00,12,92.125,92.275,92.125,92.275,8
20140201|2013-11-12 07:30,12,92.275,92.5,92.275,92.4,80
20140201|2013-11-12 08:00,12,92.35,92.35,92.25,92.3,33
20140201|2013-11-12 08:30,12,92.25,92.35,92.25,92.35,100
20140201|2013-11-12 09:00,12,92.375,92.425,92.25,92.3,262
20140201|2013-11-12 09:30,12,92.3,92.325,91.525,91.575,870
20140201|2013-11-12 10:00,12,91.6,91.925,91.575,91.7,712
20140201|2013-11-12 10:30,12,91.675,91.75,91.375,91.575,398
20140201|2013-11-12 11:00,12,91.55,91.6,91.375,91.475,298
20140201|2013-11-12 11:30,12,91.45,91.625,91.4,91.5,258
20140201|2013-11-12 12:00,12,91.475,91.525,91.325,91.425,395
20140201|2013-11-12 12:30,12,91.425,91.5,91.225,91.3,1066
20140201|2013-11-12 13:00,12,91.3,91.45,91.3,91.35,445
20140201|2013-11-12 13:30,12,91.35,91.4,91.3,91.4,30
20140201|2013-11-12 14:00,12,91.4,91.425,91.4,91.425,7
20140201|2013-11-12 14:30,12,91.375,91.5,91.375,91.5,94
20140201|2013-11-12 15:30,12,91.5,91.5,91.35,91.35,14
20140201|2013-11-12 17:00,13,91.275,91.4,91.275,91.375,4
20140201|2013-11-12 17:30,13,91.45,91.45,91.425,91.425,2
20140201|2013-11-12 19:00,13,91.375,91.375,91.375,91.375,9
20140201|2013-11-12 21:30,13,91.425,91.425,91.425,91.425,2
20140201|2013-11-12 22:30,13,91.425,91.425,91.425,91.425,3
20140201|2013-11-12 23:00,13,91.425,91.425,91.425,91.425,3
20140201|2013-11-13 01:30,13,91.4,91.425,91.375,91.425,14
20140201|2013-11-13 02:00,13,91.35,91.35,91.35,91.35,7
20140201|2013-11-13 02:30,13,91.4,91.45,91.4,91.45,6
20140201|2013-11-13 03:00,13,91.35,91.45,91.35,91.45,5
20140201|2013-11-13 03:30,13,91.45,91.45,91.425,91.425,2
20140201|2013-11-13 04:00,13,91.45,91.45,91.425,91.425,3
20140201|2013-11-13 04:30,13,91.45,91.45,91.45,91.45,2
20140201|2013-11-13 05:00,13,91.45,91.45,91.45,91.45,2
20140201|2013-11-13 06:00,13,91.45,91.475,91.45,91.475,6
20140201|2013-11-13 06:30,13,91.5,91.5,91.375,91.375,15
20140201|2013-11-13 07:00,13,91.375,91.375,91.225,91.225,63
20140201|2013-11-13 07:30,13,91.225,91.225,90.975,91.05,283
20140201|2013-11-13 08:00,13,91.05,91.1,90.95,91.025,229
20140201|2013-11-13 08:30,13,91,91.1,90.875,90.975,139
20140201|2013-11-13 09:00,13,91,91.025,90.725,90.825,1611
20140201|2013-11-13 09:30,13,90.825,90.825,90.525,90.575,654
20140201|2013-11-13 10:00,13,90.6,90.825,90.575,90.725,512
20140201|2013-11-13 10:30,13,90.7,90.8,90.575,90.675,436
20140201|2013-11-13 11:00,13,90.65,90.7,90.475,90.55,361
20140201|2013-11-13 11:30,13,90.575,90.6,90.225,90.375,910
20140201|2013-11-13 12:00,13,90.375,90.4,90.15,90.325,646
20140201|2013-11-13 12:30,13,90.325,90.8,90.225,90.725,1005
20140201|2013-11-13 13:00,13,90.725,90.825,90.7,90.775,341
20140201|2013-11-13 13:30,13,90.8,90.85,90.75,90.75,109
20140201|2013-11-13 14:00,13,90.75,90.8,90.75,90.775,11
20140201|2013-11-13 14:30,13,90.75,90.85,90.625,90.625,31
20140201|2013-11-13 15:00,13,90.6,90.6,90.55,90.55,37
20140201|2013-11-13 15:30,13,90.575,90.575,90.475,90.55,91
20140201|2013-11-13 17:00,14,90.45,90.475,90.4,90.4,5
20140201|2013-11-13 17:30,14,90.4,90.4,90.4,90.4,6
20140201|2013-11-13 18:00,14,90.375,90.4,90.1,90.15,64
20140201|2013-11-13 19:00,14,90.175,90.2,90.175,90.175,7
20140201|2013-11-13 19:30,14,90.15,90.15,90.15,90.15,2
20140201|2013-11-13 21:00,14,90.325,90.325,90.325,90.325,1
20140201|2013-11-13 22:00,14,90.225,90.225,90.15,90.15,13
20140201|2013-11-13 22:30,14,90.15,90.15,90.15,90.15,27
20140201|2013-11-13 23:30,14,90.225,90.275,90.225,90.275,4
20140201|2013-11-14 01:00,14,90.275,90.275,90.275,90.275,1
20140201|2013-11-14 01:30,14,90.175,90.35,90.175,90.2,3
20140201|2013-11-14 02:00,14,90.175,90.175,90.175,90.175,1
20140201|2013-11-14 02:30,14,90.25,90.35,90.225,90.35,4
20140201|2013-11-14 03:00,14,90.225,90.4,90.2,90.375,17
20140201|2013-11-14 04:30,14,90.375,90.375,90.35,90.35,5
20140201|2013-11-14 05:30,14,90.375,90.4,90.375,90.375,3
20140201|2013-11-14 06:00,14,90.325,90.325,90.3,90.3,3
20140201|2013-11-14 06:30,14,90.275,90.3,90.175,90.175,20
20140201|2013-11-14 07:00,14,90.175,90.25,90.1,90.25,46
20140201|2013-11-14 07:30,14,90.35,90.35,90.175,90.175,25
20140201|2013-11-14 08:00,14,90.1,90.35,90.1,90.225,47
20140201|2013-11-14 08:30,14,90.25,90.325,90.1,90.1,271
20140201|2013-11-14 09:00,14,90.1,90.15,89.55,89.975,2429
20140201|2013-11-14 09:30,14,89.95,90,89.7,89.8,759
20140201|2013-11-14 10:00,14,89.775,89.8,89.6,89.65,744
20140201|2013-11-14 10:30,14,89.675,89.8,89.55,89.75,696
20140201|2013-11-14 11:00,14,89.75,89.8,89.525,89.525,327
20140201|2013-11-14 11:30,14,89.525,89.675,89.525,89.575,262
20140201|2013-11-14 12:00,14,89.55,89.775,89.525,89.75,305
20140201|2013-11-14 12:30,14,89.75,90.075,89.75,89.825,1228
20140201|2013-11-14 13:00,14,89.85,89.85,89.7,89.725,403
20140201|2013-11-14 13:30,14,89.725,89.825,89.725,89.725,33
20140201|2013-11-14 14:00,14,89.775,89.775,89.775,89.775,1
20140201|2013-11-14 14:30,14,89.825,89.825,89.7,89.725,28
20140201|2013-11-14 15:00,14,89.775,90.125,89.775,90.125,141
20140201|2013-11-14 15:30,14,90.1,90.2,90.05,90.15,95
20140201|2013-11-14 17:00,15,90,90.15,90,90,3
20140201|2013-11-14 17:30,15,90.1,90.1,90.05,90.05,2
20140201|2013-11-14 18:30,15,90.15,90.2,90.15,90.2,11
20140201|2013-11-14 19:00,15,90.2,90.25,90.2,90.225,8
20140201|2013-11-14 19:30,15,90.25,90.275,90.1,90.275,8
20140201|2013-11-14 20:00,15,90.225,90.225,90.225,90.225,4
20140201|2013-11-14 23:30,15,90.175,90.175,90.175,90.175,1
20140201|2013-11-15 01:00,15,90.2,90.2,90.15,90.15,6
20140201|2013-11-15 01:30,15,90.15,90.15,90.15,90.15,4
20140201|2013-11-15 02:30,15,90.2,90.2,90.2,90.2,1
20140201|2013-11-15 03:00,15,90.225,90.325,90.2,90.3,19
20140201|2013-11-15 04:30,15,90.15,90.2,90.15,90.2,13
20140201|2013-11-15 05:30,15,90.125,90.2,90.125,90.2,11
20140201|2013-11-15 06:00,15,90.225,90.225,90.2,90.2,2
20140201|2013-11-15 06:30,15,90.15,90.25,90.125,90.25,9
20140201|2013-11-15 07:00,15,90.25,90.5,90.25,90.45,75
20140201|2013-11-15 07:30,15,90.425,90.45,90.325,90.4,44
20140201|2013-11-15 08:00,15,90.375,90.45,90.35,90.45,44
20140201|2013-11-15 08:30,15,90.45,90.5,90.35,90.425,108
20140201|2013-11-15 09:00,15,90.4,90.6,90.05,90.25,1396
20140201|2013-11-15 09:30,15,90.2,90.3,90.15,90.15,471
20140201|2013-11-15 10:00,15,90.175,90.2,89.95,90.025,513
20140201|2013-11-15 10:30,15,90.025,90.05,89.9,89.95,429
20140201|2013-11-15 11:00,15,89.925,90.175,89.7,90.15,777
20140201|2013-11-15 11:30,15,90.175,90.225,89.85,89.875,319
20140201|2013-11-15 12:00,15,89.9,90.05,89.9,90.025,394
20140201|2013-11-15 12:30,15,90.025,90.325,89.95,90.275,1029
20140201|2013-11-15 13:00,15,90.3,90.3,90.15,90.2,515
20140201|2013-11-15 13:30,15,90.225,90.325,90.225,90.3,28
20140201|2013-11-18 09:00,18,90.025,90.05,89.625,89.75,1200
20140201|2013-11-18 09:30,18,89.775,89.9,89.7,89.875,349
20140201|2013-11-18 10:00,18,89.875,90.225,89.825,89.85,678
20140201|2013-11-18 10:30,18,89.85,90.35,89.825,90.3,350
20140201|2013-11-18 11:00,18,90.35,90.475,90,90.075,635
20140201|2013-11-18 11:30,18,90.025,90.1,89.75,89.875,482
20140201|2013-11-18 12:00,18,89.85,90,89.8,89.925,191
20140201|2013-11-18 12:30,18,89.9,89.95,89.825,89.925,503
20140201|2013-11-18 13:00,18,89.9,89.95,89.775,89.8,272
20140201|2013-11-18 13:30,18,89.775,89.8,89.75,89.8,17
20140201|2013-11-18 14:00,18,89.75,89.75,89.7,89.725,27
20140201|2013-11-18 14:30,18,89.775,89.8,89.7,89.75,14
20140201|2013-11-18 15:00,18,89.75,89.825,89.75,89.8,22
20140201|2013-11-18 15:30,18,89.825,89.875,89.8,89.875,24
20140201|2013-11-18 17:00,19,89.775,89.8,89.775,89.775,6
20140201|2013-11-18 18:00,19,89.6,89.625,89.4,89.45,88
20140201|2013-11-18 19:00,19,89.475,89.475,89.45,89.45,7
20140201|2013-11-18 19:30,19,89.45,89.6,89.4,89.525,82
20140201|2013-11-18 20:00,19,89.525,89.55,89.525,89.525,3
20140201|2013-11-18 20:30,19,89.575,89.575,89.5,89.525,10
20140201|2013-11-18 21:30,19,89.525,89.525,89.525,89.525,6
20140201|2013-11-18 22:00,19,89.55,89.6,89.55,89.6,20
20140201|2013-11-18 22:30,19,89.575,89.6,89.55,89.55,7
20140201|2013-11-18 23:00,19,89.55,89.55,89.5,89.5,16
20140201|2013-11-19 00:30,19,89.5,89.5,89.5,89.5,1
20140201|2013-11-19 02:00,19,89.55,89.55,89.55,89.55,2
20140201|2013-11-19 03:00,19,89.575,89.6,89.55,89.6,6
20140201|2013-11-19 03:30,19,89.575,89.575,89.575,89.575,1
20140201|2013-11-19 04:00,19,89.6,89.6,89.55,89.55,3
20140201|2013-11-19 04:30,19,89.55,89.55,89.55,89.55,3
20140201|2013-11-19 05:00,19,89.55,89.55,89.55,89.55,1
20140201|2013-11-19 05:30,19,89.55,89.8,89.425,89.425,81
20140201|2013-11-19 06:00,19,89.55,89.6,89.425,89.475,63
20140201|2013-11-19 06:30,19,89.475,89.5,89.45,89.5,10
20140201|2013-11-19 07:00,19,89.5,89.55,89.475,89.475,30
20140201|2013-11-19 07:30,19,89.5,89.5,89.4,89.4,108
20140201|2013-11-19 08:00,19,89.4,89.5,89.4,89.4,113
20140201|2013-11-19 08:30,19,89.4,89.775,89.4,89.75,285
20140201|2013-11-19 09:00,19,89.8,90.05,89.75,89.925,908
20140201|2013-11-19 09:30,19,89.925,90.125,89.55,90.05,1399
20140201|2013-11-19 10:00,19,90.025,90.15,89.825,89.9,940
20140201|2013-11-19 10:30,19,89.9,90.075,89.875,89.95,460
20140201|2013-11-19 11:00,19,89.975,90.1,89.65,89.9,608
20140201|2013-11-19 11:30,19,89.9,89.975,89.825,89.9,307
20140201|2013-11-19 12:00,19,89.9,90.075,89.825,89.95,263
20140201|2013-11-19 12:30,19,89.975,90.025,89.875,89.875,796
20140201|2013-11-19 13:00,19,89.875,89.975,89.8,89.975,248
20140201|2013-11-19 13:30,19,90,90,89.825,89.825,31
20140201|2013-11-19 14:00,19,89.85,90,89.85,90,7
20140201|2013-11-19 14:30,19,89.95,90.1,89.925,90,23
20140201|2013-11-19 15:00,19,89.95,89.95,89.8,89.8,33
20140201|2013-11-19 15:30,19,89.825,89.85,89.8,89.825,17
20140201|2013-11-19 17:00,20,89.8,89.8,89.625,89.65,16
20140201|2013-11-19 17:30,20,89.775,89.8,89.775,89.775,3
20140201|2013-11-19 18:00,20,89.8,89.85,89.725,89.75,18
20140201|2013-11-19 18:30,20,89.8,89.9,89.8,89.9,5
20140201|2013-11-19 19:00,20,89.75,89.775,89.75,89.775,3
20140201|2013-11-19 19:30,20,89.75,89.8,89.75,89.8,7
20140201|2013-11-19 20:30,20,89.825,89.875,89.8,89.875,3
20140201|2013-11-19 21:00,20,89.8,89.8,89.8,89.8,1
20140201|2013-11-19 21:30,20,89.9,89.9,89.775,89.775,15
20140201|2013-11-19 22:00,20,89.775,89.775,89.725,89.725,4
20140201|2013-11-19 22:30,20,89.7,89.7,89.7,89.7,5
20140201|2013-11-19 23:00,20,89.725,89.75,89.725,89.75,3
20140201|2013-11-19 23:30,20,89.875,89.875,89.875,89.875,1
20140201|2013-11-20 01:00,20,89.9,90,89.9,89.9,20
20140201|2013-11-20 01:30,20,89.95,89.95,89.95,89.95,7
20140201|2013-11-20 03:00,20,89.95,89.975,89.9,89.9,12
20140201|2013-11-20 05:00,20,89.85,89.85,89.775,89.825,6
20140201|2013-11-20 05:30,20,89.825,89.825,89.825,89.825,2
20140201|2013-11-20 06:30,20,89.925,89.925,89.85,89.9,51
20140201|2013-11-20 07:00,20,89.9,89.925,89.75,89.75,60
20140201|2013-11-20 07:30,20,89.8,89.85,89.75,89.8,37
20140201|2013-11-20 08:00,20,89.75,89.825,89.7,89.8,61
20140201|2013-11-20 08:30,20,89.825,90.275,89.75,90.275,365
20140201|2013-11-20 09:00,20,90.275,90.275,89.9,90.1,627
20140201|2013-11-20 09:30,20,90.125,90.45,90.1,90.15,638
20140201|2013-11-20 10:00,20,90.15,90.45,90.15,90.35,565
20140201|2013-11-20 10:30,20,90.325,90.4,90.15,90.275,474
20140201|2013-11-20 11:00,20,90.25,90.275,90,90.075,443
20140201|2013-11-20 11:30,20,90.1,90.1,89.85,89.975,382
20140201|2013-11-20 12:00,20,90,90.425,89.975,90.425,372
20140201|2013-11-20 12:30,20,90.45,91.275,90.35,91.1,2470
20140201|2013-11-20 13:00,20,91.075,91.425,91.025,91.3,704
20140201|2013-11-20 13:30,20,91.325,91.325,91.025,91.15,213
20140201|2013-11-20 14:00,20,91.2,91.25,91.1,91.225,37
20140201|2013-11-20 14:30,20,91.25,91.25,91,91,65
20140201|2013-11-20 15:00,20,91.05,91.3,91.025,91.25,41
20140201|2013-11-20 15:30,20,91.3,91.35,91.175,91.3,54
20140201|2013-11-20 17:00,21,91.2,91.325,91.175,91.175,90
20140201|2013-11-20 17:30,21,91.3,91.3,91.3,91.3,2
20140201|2013-11-20 18:00,21,91.2,91.25,91.2,91.25,2
20140201|2013-11-20 19:00,21,91.25,91.25,91.15,91.15,7
20140201|2013-11-20 19:30,21,91.15,91.15,91.15,91.15,2
20140201|2013-11-20 20:30,21,91.2,91.2,91.2,91.2,1
20140201|2013-11-20 21:30,21,91.15,91.2,91.15,91.15,5
20140201|2013-11-20 22:00,21,91.2,91.2,91.2,91.2,20
20140201|2013-11-20 22:30,21,91.2,91.2,91.2,91.2,1
20140201|2013-11-21 00:00,21,91.225,91.225,91.2,91.2,5
20140201|2013-11-21 02:30,21,91.3,91.325,91.25,91.25,5
20140201|2013-11-21 03:30,21,91.325,91.35,91.325,91.35,6
20140201|2013-11-21 04:00,21,91.3,91.3,91.3,91.3,2
20140201|2013-11-21 04:30,21,91.325,91.325,91.15,91.15,16
20140201|2013-11-21 05:00,21,91.225,91.225,91.225,91.225,1
20140201|2013-11-21 05:30,21,91.2,91.2,91.175,91.175,5
20140201|2013-11-21 06:30,21,91.175,91.175,91.125,91.125,7
20140201|2013-11-21 07:00,21,91.175,91.225,91.1,91.1,15
20140201|2013-11-21 07:30,21,91.1,91.1,91,91,184
20140201|2013-11-21 08:00,21,91,91.075,90.95,90.95,49
20140201|2013-11-21 08:30,21,90.975,91.1,90.9,90.925,199
20140201|2013-11-21 09:00,21,91,91,90.625,90.65,1528
20140201|2013-11-21 09:30,21,90.675,90.775,90.55,90.7,969
20140201|2013-11-21 10:00,21,90.7,90.8,90.575,90.625,533
20140201|2013-11-21 10:30,21,90.6,90.6,90.45,90.5,550
20140201|2013-11-21 11:00,21,90.525,91.225,90.525,90.825,1423
20140201|2013-11-21 11:30,21,90.8,90.85,90.7,90.75,293
20140201|2013-11-21 12:00,21,90.725,90.75,90.525,90.55,364
20140201|2013-11-21 12:30,21,90.525,90.7,90.525,90.55,822
20140201|2013-11-21 13:00,21,90.55,90.6,90.475,90.575,360
20140201|2013-11-21 13:30,21,90.6,90.6,90.55,90.55,33
20140201|2013-11-21 14:00,21,90.55,90.6,90.55,90.55,43
20140201|2013-11-21 14:30,21,90.625,90.625,90.45,90.5,84
20140201|2013-11-21 15:00,21,90.5,90.55,90.45,90.45,41
20140201|2013-11-21 15:30,21,90.45,90.5,90.375,90.375,39
20140201|2013-11-21 17:00,22,90.275,90.375,90.25,90.3,24
20140201|2013-11-21 17:30,22,90.3,90.3,90.25,90.25,4
20140201|2013-11-21 18:00,22,90.25,90.35,90.25,90.35,21
20140201|2013-11-21 18:30,22,90.3,90.3,90.3,90.3,1
20140201|2013-11-21 19:00,22,90.3,90.3,90.3,90.3,3
20140201|2013-11-21 22:00,22,90.375,90.375,90.375,90.375,1
20140201|2013-11-21 22:30,22,90.375,90.375,90.375,90.375,1
20140201|2013-11-21 23:30,22,90.3,90.3,90.3,90.3,2
20140201|2013-11-22 00:00,22,90.3,90.3,90.3,90.3,3
20140201|2013-11-22 01:30,22,90.3,90.325,90.3,90.325,2
20140201|2013-11-22 03:00,22,90.35,90.375,90.325,90.375,6
20140201|2013-11-22 04:00,22,90.35,90.35,90.35,90.35,3
20140201|2013-11-22 04:30,22,90.35,90.4,90.35,90.4,9
20140201|2013-11-22 05:00,22,90.375,90.375,90.375,90.375,1
20140201|2013-11-22 05:30,22,90.375,90.375,90.3,90.3,10
20140201|2013-11-22 06:00,22,90.325,90.325,90.325,90.325,5
20140201|2013-11-22 06:30,22,90.325,90.325,90.275,90.275,13
20140201|2013-11-22 07:00,22,90.3,90.6,90.3,90.5,70
20140201|2013-11-22 07:30,22,90.525,90.525,90.4,90.425,18
20140201|2013-11-22 08:00,22,90.4,90.45,90.35,90.425,86
20140201|2013-11-22 08:30,22,90.425,90.425,90.3,90.325,122
20140201|2013-11-22 09:00,22,90.325,90.35,90.175,90.2,1348
20140201|2013-11-22 09:30,22,90.175,90.35,90.125,90.25,690
20140201|2013-11-22 10:00,22,90.275,90.275,89.85,89.85,1185
20140201|2013-11-22 10:30,22,89.875,90.05,89.85,90.025,532
20140201|2013-11-22 11:00,22,90,90.025,89.75,89.775,805
20140201|2013-11-22 11:30,22,89.75,90,89.75,89.85,682
20140201|2013-11-22 12:00,22,89.85,89.875,89.725,89.8,489
20140201|2013-11-22 12:30,22,89.825,89.975,89.65,89.725,1247
20140201|2013-11-22 13:00,22,89.75,89.8,89.7,89.725,309
20140201|2013-11-22 13:30,22,89.725,89.8,89.675,89.675,134
20140201|2013-11-25 09:00,25,89.725,90.525,89.7,90.45,2015
20140201|2013-11-25 09:30,25,90.425,90.575,90.2,90.25,925
20140201|2013-11-25 10:00,25,90.275,90.375,90.1,90.1,673
20140201|2013-11-25 10:30,25,90.1,90.275,89.975,90,505
20140201|2013-11-25 11:00,25,90,90.05,89.525,89.7,956
20140201|2013-11-25 11:30,25,89.725,89.875,89.575,89.75,455
20140201|2013-11-25 12:00,25,89.775,89.8,89.625,89.65,410
20140201|2013-11-25 12:30,25,89.675,89.975,89.625,89.825,797
20140201|2013-11-25 13:00,25,89.825,89.925,89.7,89.9,450
20140201|2013-11-25 13:30,25,89.9,89.925,89.875,89.9,39
20140201|2013-11-25 14:00,25,89.95,89.95,89.925,89.925,16
20140201|2013-11-25 14:30,25,89.925,89.95,89.875,89.95,29
20140201|2013-11-25 15:00,25,89.9,89.9,89.875,89.875,13
20140201|2013-11-25 15:30,25,89.875,89.925,89.8,89.925,36
20140201|2013-11-25 17:30,26,89.925,89.975,89.925,89.925,15
20140201|2013-11-25 18:00,26,89.95,89.975,89.925,89.925,17
20140201|2013-11-25 18:30,26,89.925,89.975,89.9,89.9,35
20140201|2013-11-25 19:00,26,89.975,89.975,89.925,89.925,5
20140201|2013-11-25 19:30,26,89.925,89.95,89.9,89.9,9
20140201|2013-11-25 20:00,26,89.95,89.95,89.95,89.95,4
20140201|2013-11-25 20:30,26,89.925,89.925,89.9,89.9,5
20140201|2013-11-25 21:00,26,89.9,89.9,89.9,89.9,1
20140201|2013-11-25 23:00,26,89.95,89.95,89.95,89.95,3
20140201|2013-11-26 01:30,26,89.975,90,89.95,90,27
20140201|2013-11-26 02:00,26,89.975,89.975,89.95,89.95,2
20140201|2013-11-26 02:30,26,89.95,90,89.95,90,2
20140201|2013-11-26 03:00,26,89.95,90,89.95,90,4
20140201|2013-11-26 03:30,26,90,90.025,89.95,89.95,7
20140201|2013-11-26 04:30,26,90,90.1,90,90.1,33
20140201|2013-11-26 05:00,26,90.1,90.1,90.1,90.1,7
20140201|2013-11-26 05:30,26,90.1,90.15,90.1,90.1,11
20140201|2013-11-26 06:00,26,90.175,90.175,90.15,90.175,19
20140201|2013-11-26 06:30,26,90.15,90.35,90.15,90.3,34
20140201|2013-11-26 07:00,26,90.3,90.35,90.2,90.225,60
20140201|2013-11-26 07:30,26,90.2,90.3,90.2,90.2,68
20140201|2013-11-26 08:00,26,90.175,90.25,90.125,90.25,36
20140201|2013-11-26 08:30,26,90.175,90.25,90.1,90.125,220
20140201|2013-11-26 09:00,26,90.125,90.275,89.85,89.85,904
20140201|2013-11-26 09:30,26,89.825,89.975,89.8,89.875,679
20140201|2013-11-26 10:00,26,89.85,90.325,89.775,90.2,867
20140201|2013-11-26 10:30,26,90.225,90.425,90.2,90.4,981
20140201|2013-11-26 11:00,26,90.4,90.725,90.35,90.675,1249
20140201|2013-11-26 11:30,26,90.675,90.725,90.5,90.675,483
20140201|2013-11-26 12:00,26,90.675,90.7,90.525,90.575,473
20140201|2013-11-26 12:30,26,90.575,90.575,90.275,90.45,1061
20140201|2013-11-26 13:00,26,90.425,90.575,90.4,90.55,487
20140201|2013-11-26 13:30,26,90.55,90.6,90.525,90.6,34
20140201|2013-11-26 14:00,26,90.6,90.675,90.6,90.65,17
20140201|2013-11-26 14:30,26,90.65,90.7,90.6,90.675,33
20140201|2013-11-26 15:00,26,90.625,90.675,90.6,90.675,46
20140201|2013-11-26 15:30,26,90.625,90.625,90.6,90.6,3
20140201|2013-11-26 17:00,27,90.7,90.8,90.6,90.625,46
20140201|2013-11-26 17:30,27,90.625,90.625,90.6,90.625,7
20140201|2013-11-26 18:00,27,90.6,90.6,90.6,90.6,5
20140201|2013-11-26 18:30,27,90.6,90.725,90.55,90.725,19
20140201|2013-11-26 19:30,27,90.65,90.65,90.575,90.575,2
20140201|2013-11-26 20:00,27,90.675,90.7,90.575,90.65,8
20140201|2013-11-26 20:30,27,90.575,90.575,90.575,90.575,1
20140201|2013-11-26 21:00,27,90.6,90.6,90.6,90.6,3
20140201|2013-11-26 21:30,27,90.6,90.6,90.6,90.6,1
20140201|2013-11-26 23:00,27,90.65,90.65,90.65,90.65,1
20140201|2013-11-26 23:30,27,90.65,90.65,90.6,90.6,8
20140201|2013-11-27 02:00,27,90.575,90.575,90.575,90.575,2
20140201|2013-11-27 02:30,27,90.6,90.6,90.575,90.575,2
20140201|2013-11-27 03:00,27,90.575,90.575,90.575,90.575,2
20140201|2013-11-27 04:00,27,90.575,90.575,90.55,90.575,10
20140201|2013-11-27 04:30,27,90.575,90.575,90.575,90.575,1
20140201|2013-11-27 05:00,27,90.575,90.6,90.55,90.55,29
20140201|2013-11-27 05:30,27,90.55,90.575,90.55,90.55,5
20140201|2013-11-27 06:00,27,90.55,90.575,90.5,90.575,12
20140201|2013-11-27 06:30,27,90.525,90.525,90.525,90.525,2
20140201|2013-11-27 07:00,27,90.575,90.575,90.5,90.525,55
20140201|2013-11-27 07:30,27,90.55,90.575,90.45,90.575,123
20140201|2013-11-27 08:00,27,90.55,90.575,90.5,90.525,41
20140201|2013-11-27 08:30,27,90.5,90.575,90.475,90.55,95
20140201|2013-11-27 09:00,27,90.525,91.05,90.475,90.975,2040
20140201|2013-11-27 09:30,27,91,91.175,90.825,90.9,885
20140201|2013-11-27 10:00,27,90.9,90.925,90.725,90.85,419
20140201|2013-11-27 10:30,27,90.85,90.95,90.8,90.925,435
20140201|2013-11-27 11:00,27,90.925,91.275,90.925,91.15,1443
20140201|2013-11-27 11:30,27,91.15,91.225,91.025,91.175,269
20140201|2013-11-27 12:00,27,91.15,91.4,91.125,91.3,1297
20140201|2013-11-27 12:30,27,91.3,91.35,90.475,90.525,2180
20140201|2013-11-27 13:00,27,90.525,90.575,90.35,90.5,639
20140201|2013-11-27 13:30,27,90.525,90.55,90.5,90.525,21
20140201|2013-11-27 14:00,27,90.5,90.5,90.5,90.5,5
20140201|2013-11-27 14:30,27,90.55,90.575,90.5,90.5,18
20140201|2013-11-27 15:00,27,90.5,90.525,90.5,90.525,2
20140201|2013-11-27 15:30,27,90.5,90.55,90.475,90.525,28
20140201|2013-11-29 09:00,29,90.475,90.55,89.825,90.25,2325
20140201|2013-11-29 09:30,29,90.225,90.5,90.125,90.475,824
20140201|2013-11-29 10:00,29,90.475,90.675,90.425,90.6,867
20140201|2013-11-29 10:30,29,90.6,90.825,90.45,90.825,834
20140201|2013-11-29 11:00,29,90.775,90.8,90.575,90.75,375
20140201|2013-11-29 11:30,29,90.775,90.775,90.425,90.55,868
20140201|2013-11-29 12:00,29,90.55,90.65,90.425,90.525,383
20140201|2013-12-02 09:00,2,90.4,90.625,90.125,90.25,1559
20140201|2013-12-02 09:30,2,90.25,90.975,90.25,90.825,1442
20140201|2013-12-02 10:00,2,90.85,90.95,90.65,90.85,1536
20140201|2013-12-02 10:30,2,90.85,90.975,90.675,90.875,529
20140201|2013-12-02 11:00,2,90.9,90.9,90.475,90.625,675
20140201|2013-12-02 11:30,2,90.6,90.65,90.525,90.575,253
20140201|2013-12-02 12:00,2,90.575,90.65,90.4,90.425,385
20140201|2013-12-02 12:30,2,90.4,90.75,90.35,90.4,1529
20140201|2013-12-02 13:00,2,90.45,90.55,90.45,90.475,535
20140201|2013-12-02 13:30,2,90.475,90.525,90.45,90.475,47
20140201|2013-12-02 14:00,2,90.45,90.55,90.45,90.475,48
20140201|2013-12-02 14:30,2,90.45,90.55,90.45,90.55,76
20140201|2013-12-02 15:00,2,90.55,90.55,90.425,90.55,49
20140201|2013-12-02 15:30,2,90.55,90.6,90.525,90.6,28
20140201|2013-12-02 17:00,3,90.6,90.625,90.325,90.425,24
20140201|2013-12-02 17:30,3,90.6,90.6,90.475,90.475,3
20140201|2013-12-02 18:00,3,90.6,90.6,90.5,90.5,5
20140201|2013-12-02 18:30,3,90.475,90.475,90.475,90.475,3
20140201|2013-12-02 19:00,3,90.575,90.75,90.575,90.725,47
20140201|2013-12-02 19:30,3,90.725,90.75,90.725,90.75,5
20140201|2013-12-02 20:00,3,90.7,90.725,90.7,90.725,2
20140201|2013-12-02 20:30,3,90.725,90.725,90.7,90.7,11
20140201|2013-12-02 21:00,3,90.675,90.725,90.675,90.725,5
20140201|2013-12-02 21:30,3,90.7,90.725,90.7,90.725,3
20140201|2013-12-02 22:30,3,90.725,90.725,90.725,90.725,2
20140201|2013-12-02 23:00,3,90.675,90.7,90.675,90.7,12
20140201|2013-12-03 00:30,3,90.675,90.675,90.675,90.675,5
20140201|2013-12-03 01:00,3,90.65,90.65,90.65,90.65,2
20140201|2013-12-03 02:00,3,90.65,90.65,90.65,90.65,3
20140201|2013-12-03 03:00,3,90.625,90.65,90.625,90.65,5
20140201|2013-12-03 03:30,3,90.65,90.65,90.65,90.65,1
20140201|2013-12-03 04:00,3,90.65,90.65,90.575,90.6,29
20140201|2013-12-03 04:30,3,90.6,90.6,90.6,90.6,4
20140201|2013-12-03 05:00,3,90.625,90.625,90.625,90.625,1
20140201|2013-12-03 05:30,3,90.65,90.65,90.65,90.65,1
20140201|2013-12-03 06:00,3,90.6,90.6,90.55,90.55,26
20140201|2013-12-03 06:30,3,90.575,90.6,90.55,90.6,9
20140201|2013-12-03 07:00,3,90.55,90.65,90.525,90.525,36
20140201|2013-12-03 07:30,3,90.55,90.55,90.45,90.5,31
20140201|2013-12-03 08:00,3,90.45,90.5,90.45,90.5,19
20140201|2013-12-03 08:30,3,90.5,90.525,90.25,90.3,273
20140201|2013-12-03 09:00,3,90.35,90.35,89.525,89.775,3406
20140201|2013-12-03 09:30,3,89.8,89.925,89.575,89.775,1830
20140201|2013-12-03 10:00,3,89.775,89.775,89.025,89.275,3218
20140201|2013-12-03 10:30,3,89.275,89.5,89.225,89.475,924
20140201|2013-12-03 11:00,3,89.425,89.425,89.125,89.125,850
20140201|2013-12-03 11:30,3,89.15,89.325,88.85,89,1887
20140201|2013-12-03 12:00,3,89,89.1,88.775,88.9,1221
20140201|2013-12-03 12:30,3,88.9,89.075,88.8,88.975,1922
20140201|2013-12-03 13:00,3,88.975,89.2,88.975,89.175,651
20140201|2013-12-03 13:30,3,89.175,89.25,89.025,89.225,176
20140201|2013-12-03 14:00,3,89.175,89.175,89.1,89.1,28
20140201|2013-12-03 14:30,3,89.125,89.15,89.075,89.075,25
20140201|2013-12-03 15:00,3,89.075,89.1,89.075,89.075,54
20140201|2013-12-03 15:30,3,89.075,89.1,89,89,69
20140201|2013-12-03 17:00,4,89.1,89.15,88.9,88.975,32
20140201|2013-12-03 17:30,4,88.975,89,88.875,88.875,22
20140201|2013-12-03 18:00,4,88.875,88.875,88.85,88.875,64
20140201|2013-12-03 18:30,4,88.85,88.85,88.8,88.8,18
20140201|2013-12-03 19:00,4,88.8,88.85,88.625,88.7,185
20140201|2013-12-03 19:30,4,88.775,88.775,88.675,88.675,12
20140201|2013-12-03 20:00,4,88.7,88.8,88.625,88.625,14
20140201|2013-12-03 20:30,4,88.6,88.7,88.6,88.7,8
20140201|2013-12-03 21:00,4,88.65,88.65,88.65,88.65,5
20140201|2013-12-03 21:30,4,88.675,88.675,88.65,88.65,5
20140201|2013-12-03 22:00,4,88.725,88.825,88.675,88.825,21
20140201|2013-12-03 22:30,4,88.775,88.775,88.775,88.775,2
20140201|2013-12-03 23:30,4,88.725,88.725,88.725,88.725,2
20140201|2013-12-04 00:00,4,88.8,88.8,88.8,88.8,2
20140201|2013-12-04 00:30,4,88.825,88.825,88.825,88.825,1
20140201|2013-12-04 01:00,4,88.825,88.875,88.825,88.875,7
20140201|2013-12-04 01:30,4,88.875,88.875,88.875,88.875,1
20140201|2013-12-04 02:00,4,88.875,88.875,88.875,88.875,5
20140201|2013-12-04 02:30,4,88.85,88.85,88.85,88.85,2
20140201|2013-12-04 03:00,4,88.85,88.9,88.85,88.875,43
20140201|2013-12-04 03:30,4,88.9,88.95,88.9,88.925,76
20140201|2013-12-04 04:00,4,88.925,88.925,88.925,88.925,7
20140201|2013-12-04 04:30,4,88.95,88.95,88.95,88.95,5
20140201|2013-12-04 05:00,4,88.95,88.95,88.85,88.85,17
20140201|2013-12-04 05:30,4,88.9,88.975,88.9,88.95,21
20140201|2013-12-04 06:00,4,88.975,88.975,88.975,88.975,4
20140201|2013-12-04 06:30,4,88.975,89,88.975,89,6
20140201|2013-12-04 07:00,4,89,89.1,88.95,89.1,93
20140201|2013-12-04 07:30,4,89.075,89.325,89.075,89.325,241
20140201|2013-12-04 08:00,4,89.325,89.475,89.05,89.1,264
20140201|2013-12-04 08:30,4,89.125,89.275,89.075,89.225,271
20140201|2013-12-04 09:00,4,89.225,89.25,88.825,88.925,2022
20140201|2013-12-04 09:30,4,88.925,88.925,88.575,88.6,1762
20140201|2013-12-04 10:00,4,88.6,88.75,88.275,88.575,2496
20140201|2013-12-04 10:30,4,88.575,88.9,88.4,88.9,1539
20140201|2013-12-04 11:00,4,88.9,89.45,88.85,88.85,2363
20140201|2013-12-04 11:30,4,88.85,89.225,88.85,88.95,1050
20140201|2013-12-04 12:00,4,88.95,89.1,88.95,89.025,790
20140201|2013-12-04 12:30,4,89.025,89.175,88.95,89,1319
20140201|2013-12-04 13:00,4,88.975,89.05,88.975,88.975,306
20140201|2013-12-04 13:30,4,89,89.05,89,89.025,39
20140201|2013-12-04 14:00,4,88.975,89.025,88.975,89.025,2
20140201|2013-12-04 14:30,4,89,89.025,88.85,88.85,51
20140201|2013-12-04 15:00,4,88.85,88.925,88.775,88.85,65
20140201|2013-12-04 15:30,4,88.825,88.925,88.75,88.75,50
20140201|2013-12-04 17:00,5,88.775,88.8,88.6,88.7,42
20140201|2013-12-04 17:30,5,88.625,88.725,88.575,88.575,8
20140201|2013-12-04 18:00,5,88.6,88.725,88.55,88.625,11
20140201|2013-12-04 18:30,5,88.6,88.6,88.6,88.6,2
20140201|2013-12-04 19:00,5,88.6,88.65,88.6,88.65,6
20140201|2013-12-04 19:30,5,88.7,88.7,88.6,88.6,6
20140201|2013-12-04 20:00,5,88.575,88.65,88.525,88.65,8
20140201|2013-12-04 20:30,5,88.65,88.65,88.65,88.65,3
20140201|2013-12-04 21:00,5,88.675,88.675,88.675,88.675,2
20140201|2013-12-04 21:30,5,88.675,88.775,88.675,88.775,10
20140201|2013-12-04 22:00,5,88.7,88.7,88.7,88.7,3
20140201|2013-12-04 22:30,5,88.775,88.8,88.675,88.675,7
20140201|2013-12-04 23:30,5,88.7,88.7,88.7,88.7,1
20140201|2013-12-05 00:00,5,88.7,88.7,88.7,88.7,1
20140201|2013-12-05 00:30,5,88.7,88.7,88.7,88.7,2
20140201|2013-12-05 01:30,5,88.8,88.825,88.8,88.825,2
20140201|2013-12-05 02:00,5,88.8,88.8,88.8,88.8,1
20140201|2013-12-05 02:30,5,88.775,88.8,88.775,88.8,2
20140201|2013-12-05 03:00,5,88.775,88.775,88.7,88.7,7
20140201|2013-12-05 03:30,5,88.7,88.7,88.7,88.7,1
20140201|2013-12-05 04:00,5,88.675,88.675,88.625,88.675,10
20140201|2013-12-05 04:30,5,88.65,88.65,88.625,88.625,3
20140201|2013-12-05 05:00,5,88.625,88.625,88.625,88.625,10
20140201|2013-12-05 05:30,5,88.675,88.675,88.625,88.675,13
20140201|2013-12-05 06:00,5,88.625,88.675,88.625,88.675,6
20140201|2013-12-05 06:30,5,88.675,88.675,88.675,88.675,51
20140201|2013-12-05 07:00,5,88.675,88.675,88.625,88.675,85
20140201|2013-12-05 07:30,5,88.675,88.675,88.65,88.65,79
20140201|2013-12-05 08:00,5,88.675,88.725,88.65,88.725,99
20140201|2013-12-05 08:30,5,88.7,88.75,88.65,88.65,155
20140201|2013-12-05 09:00,5,88.65,88.725,88.325,88.55,2287
20140201|2013-12-05 09:30,5,88.525,88.575,88.3,88.35,1493
20140201|2013-12-05 10:00,5,88.35,88.875,88.325,88.825,1211
20140201|2013-12-05 10:30,5,88.85,89.125,88.85,89.05,1782
20140201|2013-12-05 11:00,5,89.05,89.075,88.675,88.7,719
20140201|2013-12-05 11:30,5,88.7,88.825,88.55,88.625,689
20140201|2013-12-05 12:00,5,88.65,88.65,88.45,88.475,815
20140201|2013-12-05 12:30,5,88.475,88.95,88.45,88.65,1420
20140201|2013-12-05 13:00,5,88.675,88.775,88.675,88.75,283
20140201|2013-12-05 13:30,5,88.7,88.775,88.675,88.7,53
20140201|2013-12-05 14:00,5,88.7,88.725,88.675,88.675,5
20140201|2013-12-05 14:30,5,88.725,88.725,88.675,88.675,38
20140201|2013-12-05 15:00,5,88.675,88.675,88.575,88.6,59
20140201|2013-12-05 15:30,5,88.575,88.6,88.55,88.6,46
20140201|2013-12-05 17:00,6,88.75,88.75,88.5,88.525,14
20140201|2013-12-05 17:30,6,88.55,88.675,88.55,88.625,7
20140201|2013-12-05 18:00,6,88.7,88.7,88.65,88.65,6
20140201|2013-12-05 19:00,6,88.65,88.65,88.65,88.65,9
20140201|2013-12-05 19:30,6,88.625,88.625,88.625,88.625,4
20140201|2013-12-05 20:00,6,88.6,88.6,88.55,88.55,6
20140201|2013-12-05 20:30,6,88.55,88.55,88.525,88.55,22
20140201|2013-12-05 21:00,6,88.55,88.55,88.475,88.475,73
20140201|2013-12-05 21:30,6,88.525,88.525,88.525,88.525,1
20140201|2013-12-05 22:00,6,88.5,88.55,88.5,88.55,12
20140201|2013-12-05 22:30,6,88.575,88.575,88.575,88.575,8
20140201|2013-12-06 01:00,6,88.55,88.55,88.55,88.55,5
20140201|2013-12-06 01:30,6,88.6,88.6,88.6,88.6,1
20140201|2013-12-06 02:00,6,88.55,88.55,88.525,88.525,4
20140201|2013-12-06 03:00,6,88.6,88.65,88.6,88.6,9
20140201|2013-12-06 03:30,6,88.575,88.675,88.55,88.55,7
20140201|2013-12-06 04:00,6,88.575,88.575,88.575,88.575,1
20140201|2013-12-06 04:30,6,88.625,88.625,88.6,88.6,5
20140201|2013-12-06 05:30,6,88.6,88.6,88.6,88.6,4
20140201|2013-12-06 06:00,6,88.6,88.625,88.6,88.625,10
20140201|2013-12-06 06:30,6,88.6,88.625,88.55,88.55,15
20140201|2013-12-06 07:00,6,88.625,88.625,88.525,88.55,12
20140201|2013-12-06 07:30,6,88.525,88.575,88.5,88.5,77
20140201|2013-12-06 08:00,6,88.575,88.575,88.525,88.55,50
20140201|2013-12-06 08:30,6,88.525,88.55,88.375,88.45,428
20140201|2013-12-06 09:00,6,88.45,88.475,88,88.05,2626
20140201|2013-12-06 09:30,6,88.05,88.2,87.875,88.1,2258
20140201|2013-12-06 10:00,6,88.1,88.2,88.025,88.15,1046
20140201|2013-12-06 10:30,6,88.175,88.9,88.15,88.575,2260
20140201|2013-12-06 11:00,6,88.55,88.8,88.4,88.55,966
20140201|2013-12-06 11:30,6,88.525,88.6,88.5,88.575,535
20140201|2013-12-06 12:00,6,88.55,88.775,88.5,88.75,1107
20140201|2013-12-06 12:30,6,88.725,89,88.675,88.925,1606
20140201|2013-12-06 13:00,6,88.925,89.1,88.9,89.025,1129
20140201|2013-12-06 13:30,6,89,89.25,88.95,89.25,190
20140201|2013-12-09 09:00,9,89,89.475,88.8,89.3,2062
20140201|2013-12-09 09:30,9,89.275,89.4,89.125,89.25,876
20140201|2013-12-09 10:00,9,89.25,90.8,89.25,89.95,3995
20140201|2013-12-09 10:30,9,89.95,90.25,89.775,89.825,1716
20140201|2013-12-09 11:00,9,89.825,90,89.825,89.925,1195
20140201|2013-12-09 11:30,9,89.925,89.975,89.8,89.85,452
20140201|2013-12-09 12:00,9,89.85,90,89.85,89.925,385
20140201|2013-12-09 12:30,9,89.9,89.975,89.75,89.825,1689
20140201|2013-12-09 13:00,9,89.825,89.875,89.675,89.825,495
20140201|2013-12-09 13:30,9,89.825,89.9,89.825,89.875,44
20140201|2013-12-09 14:00,9,89.875,89.925,89.75,89.75,58
20140201|2013-12-09 14:30,9,89.75,89.8,89.725,89.725,12
20140201|2013-12-09 15:00,9,89.8,89.825,89.675,89.675,50
20140201|2013-12-09 15:30,9,89.7,89.725,89.625,89.625,42
20140201|2013-12-09 17:00,10,89.8,89.95,89.775,89.875,37
20140201|2013-12-09 17:30,10,89.875,89.875,89.75,89.75,12
20140201|2013-12-09 18:00,10,89.775,89.775,89.7,89.7,5
20140201|2013-12-09 18:30,10,89.675,89.725,89.6,89.6,4
20140201|2013-12-09 19:00,10,89.625,89.775,89.6,89.775,4
20140201|2013-12-09 19:30,10,89.775,89.775,89.775,89.775,4
20140201|2013-12-09 20:00,10,89.75,89.75,89.725,89.75,4
20140201|2013-12-09 20:30,10,89.75,89.75,89.75,89.75,1
20140201|2013-12-09 21:00,10,89.775,89.775,89.725,89.725,3
20140201|2013-12-09 21:30,10,89.775,89.775,89.775,89.775,1
20140201|2013-12-09 22:30,10,89.775,89.775,89.775,89.775,3
20140201|2013-12-09 23:00,10,89.725,89.725,89.6,89.6,4
20140201|2013-12-10 01:30,10,89.6,89.6,89.6,89.6,1
20140201|2013-12-10 02:00,10,89.75,89.75,89.75,89.75,1
20140201|2013-12-10 02:30,10,89.675,89.675,89.675,89.675,8
20140201|2013-12-10 03:00,10,89.775,89.775,89.65,89.775,30
20140201|2013-12-10 04:30,10,89.775,89.775,89.775,89.775,4
20140201|2013-12-10 05:30,10,89.775,89.775,89.725,89.725,9
20140201|2013-12-10 06:00,10,89.75,89.775,89.625,89.7,18
20140201|2013-12-10 06:30,10,89.7,89.7,89.7,89.7,46
20140201|2013-12-10 07:00,10,89.65,89.65,89.575,89.6,64
20140201|2013-12-10 07:30,10,89.6,89.6,89.55,89.575,97
20140201|2013-12-10 08:00,10,89.575,89.575,89.125,89.2,414
20140201|2013-12-10 08:30,10,89.25,89.275,89.05,89.1,579
20140201|2013-12-10 09:00,10,89.075,89.2,88.85,89.05,1963
20140201|2013-12-10 09:30,10,89.025,89.2,88.975,88.975,1318
20140201|2013-12-10 10:00,10,89,89.125,88.975,89.075,805
20140201|2013-12-10 10:30,10,89.1,89.1,88.7,88.7,1575
20140201|2013-12-10 11:00,10,88.7,88.85,88.475,88.775,1803
20140201|2013-12-10 11:30,10,88.8,88.825,88.6,88.725,636
20140201|2013-12-10 12:00,10,88.775,88.9,88.65,88.825,513
20140201|2013-12-10 12:30,10,88.825,89,88.675,88.725,1851
20140201|2013-12-10 13:00,10,88.725,88.85,88.725,88.8,705
20140201|2013-12-10 13:30,10,88.775,88.8,88.7,88.7,59
20140201|2013-12-10 14:00,10,88.725,88.75,88.7,88.75,20
20140201|2013-12-10 14:30,10,88.7,88.725,88.625,88.725,50
20140201|2013-12-10 15:00,10,88.7,88.8,88.575,88.7,104
20140201|2013-12-10 15:30,10,88.725,88.875,88.65,88.875,34
20140201|2013-12-10 17:00,11,88.675,88.775,88.65,88.775,106
20140201|2013-12-10 17:30,11,88.85,88.925,88.825,88.825,19
20140201|2013-12-10 18:00,11,88.825,88.825,88.8,88.8,2
20140201|2013-12-10 18:30,11,88.8,88.8,88.8,88.8,1
20140201|2013-12-10 19:00,11,88.825,88.825,88.8,88.825,5
20140201|2013-12-10 19:30,11,88.825,88.825,88.825,88.825,3
20140201|2013-12-10 20:00,11,88.875,88.875,88.875,88.875,2
20140201|2013-12-10 20:30,11,88.875,88.875,88.875,88.875,1
20140201|2013-12-10 21:00,11,88.875,88.9,88.875,88.875,24
20140201|2013-12-10 22:00,11,88.875,88.875,88.875,88.875,1
20140201|2013-12-11 01:00,11,88.85,88.85,88.85,88.85,2
20140201|2013-12-11 02:00,11,88.875,88.875,88.85,88.85,13
20140201|2013-12-11 03:00,11,88.875,88.9,88.875,88.9,4
20140201|2013-12-11 04:30,11,88.8,88.925,88.8,88.825,12
20140201|2013-12-11 05:00,11,88.825,88.85,88.825,88.85,3
20140201|2013-12-11 05:30,11,88.85,88.85,88.85,88.85,4
20140201|2013-12-11 06:30,11,88.875,88.925,88.875,88.925,12
20140201|2013-12-11 07:00,11,88.925,88.925,88.8,88.8,47
20140201|2013-12-11 07:30,11,88.825,88.85,88.8,88.825,58
20140201|2013-12-11 08:00,11,88.825,88.825,88.5,88.55,214
20140201|2013-12-11 08:30,11,88.5,88.525,88.05,88.225,1420
20140201|2013-12-11 09:00,11,88.2,88.3,87.8,87.95,3438
20140201|2013-12-11 09:30,11,87.95,88.125,87.9,88.125,1173
20140201|2013-12-11 10:00,11,88.1,88.125,87.425,87.675,2788
20140201|2013-12-11 10:30,11,87.65,87.825,87.575,87.725,1164
20140201|2013-12-11 11:00,11,87.75,87.75,87.3,87.65,1951
20140201|2013-12-11 11:30,11,87.65,87.7,87.5,87.625,883
20140201|2013-12-11 12:00,11,87.6,88.075,87.55,88.075,1781
20140201|2013-12-11 12:30,11,88.075,88.125,87.8,87.825,1937
20140201|2013-12-11 13:00,11,87.825,87.925,87.75,87.825,710
20140201|2013-12-11 13:30,11,87.825,87.875,87.8,87.8,43
20140201|2013-12-11 14:00,11,87.85,87.9,87.775,87.8,34
20140201|2013-12-11 14:30,11,87.825,88.025,87.825,88,133
20140201|2013-12-11 15:00,11,88,88,87.875,87.9,71
20140201|2013-12-11 15:30,11,87.95,87.95,87.875,87.925,24
20140201|2013-12-11 17:00,12,87.975,88.075,87.975,88,24
20140201|2013-12-11 17:30,12,88,88.025,88,88,7
20140201|2013-12-11 18:00,12,88.1,88.35,88.1,88.1,118
20140201|2013-12-11 18:30,12,88.25,88.25,88.075,88.075,11
20140201|2013-12-11 19:30,12,88.175,88.175,88.15,88.15,4
20140201|2013-12-11 20:30,12,88.2,88.25,88.2,88.225,13
20140201|2013-12-11 21:00,12,88.125,88.125,88.125,88.125,6
20140201|2013-12-11 21:30,12,88.175,88.175,88.05,88.05,35
20140201|2013-12-11 22:00,12,88.05,88.1,88.025,88.025,3
20140201|2013-12-11 22:30,12,88.1,88.1,88.1,88.1,1
20140201|2013-12-11 23:00,12,88.05,88.05,88.05,88.05,1
20140201|2013-12-11 23:30,12,88.1,88.1,88.075,88.075,2
20140201|2013-12-12 00:00,12,88.1,88.1,88.1,88.1,1
20140201|2013-12-12 01:00,12,88.05,88.05,88.05,88.05,1
20140201|2013-12-12 02:00,12,88.1,88.1,88.1,88.1,1
20140201|2013-12-12 02:30,12,88.05,88.05,88.05,88.05,2
20140201|2013-12-12 03:00,12,88.05,88.075,88.05,88.05,8
20140201|2013-12-12 04:00,12,88.05,88.05,88.05,88.05,1
20140201|2013-12-12 04:30,12,88.025,88.05,87.975,87.975,48
20140201|2013-12-12 05:30,12,88.025,88.05,88.025,88.05,4
20140201|2013-12-12 06:00,12,88.025,88.025,88,88.025,168
20140201|2013-12-12 06:30,12,88.025,88.2,87.975,88,52
20140201|2013-12-12 07:00,12,88.025,88.2,88.025,88.2,50
20140201|2013-12-12 07:30,12,88.2,88.2,88.1,88.125,50
20140201|2013-12-12 08:00,12,88.175,88.3,87.975,88.15,212
20140201|2013-12-12 08:30,12,88.175,88.2,88.05,88.15,225
20140201|2013-12-12 09:00,12,88.175,88.325,87.925,87.95,2098
20140201|2013-12-12 09:30,12,87.925,88.15,87.875,87.9,1457
20140201|2013-12-12 10:00,12,87.9,87.9,87.675,87.775,1320
20140201|2013-12-12 10:30,12,87.775,88.2,87.775,88.15,1403
20140201|2013-12-12 11:00,12,88.15,88.45,88.15,88.3,1872
20140201|2013-12-12 11:30,12,88.325,88.4,88.2,88.3,657
20140201|2013-12-12 12:00,12,88.3,88.3,88.125,88.2,511
20140201|2013-12-12 12:30,12,88.225,88.225,88,88,1075
20140201|2013-12-12 13:00,12,87.975,88.3,87.975,88.225,919
20140201|2013-12-12 13:30,12,88.225,88.275,88.2,88.25,44
20140201|2013-12-12 14:00,12,88.25,88.25,88.2,88.225,65
20140201|2013-12-12 14:30,12,88.225,88.225,88,88.025,151
20140201|2013-12-12 15:00,12,88.025,88.025,87.85,87.95,227
20140201|2013-12-12 15:30,12,87.925,87.925,87.85,87.9,44
20140201|2013-12-12 17:00,13,87.875,87.95,87.875,87.875,6
20140201|2013-12-12 17:30,13,87.825,87.85,87.825,87.85,4
20140201|2013-12-12 18:00,13,87.825,87.825,87.8,87.8,2
20140201|2013-12-12 18:30,13,87.8,87.8,87.8,87.8,10
20140201|2013-12-12 19:00,13,87.85,87.85,87.85,87.85,5
20140201|2013-12-12 19:30,13,87.825,87.825,87.825,87.825,1
20140201|2013-12-12 20:00,13,87.825,87.825,87.775,87.775,21
20140201|2013-12-12 20:30,13,87.775,87.8,87.75,87.8,12
20140201|2013-12-12 21:30,13,87.8,87.9,87.8,87.85,56
20140201|2013-12-12 22:30,13,87.8,87.8,87.8,87.8,2
20140201|2013-12-13 01:00,13,87.8,87.8,87.8,87.8,2
20140201|2013-12-13 02:00,13,87.85,87.9,87.85,87.85,26
20140201|2013-12-13 02:30,13,87.85,87.85,87.825,87.825,3
20140201|2013-12-13 04:30,13,87.825,87.85,87.8,87.85,3
20140201|2013-12-13 05:00,13,87.825,87.875,87.825,87.875,2
20140201|2013-12-13 05:30,13,87.85,87.85,87.85,87.85,1
20140201|2013-12-13 06:00,13,87.85,87.85,87.8,87.8,7
20140201|2013-12-13 06:30,13,87.8,87.8,87.775,87.775,5
20140201|2013-12-13 07:00,13,87.775,87.775,87.525,87.7,259
20140201|2013-12-13 07:30,13,87.675,87.775,87.625,87.75,71
20140201|2013-12-13 08:00,13,87.725,87.9,87.725,87.9,57
20140201|2013-12-13 08:30,13,87.875,87.95,87.75,87.75,328
20140201|2013-12-13 09:00,13,87.75,87.8,87.425,87.6,1304
20140201|2013-12-13 09:30,13,87.6,87.675,87.4,87.55,933
20140201|2013-12-13 10:00,13,87.55,87.55,87.35,87.4,1682
20140201|2013-12-13 10:30,13,87.425,87.425,87.275,87.35,813
20140201|2013-12-13 11:00,13,87.35,87.4,87,87.25,1974
20140201|2013-12-13 11:30,13,87.275,87.325,87.1,87.225,424
20140201|2013-12-13 12:00,13,87.225,87.25,87.1,87.125,339
20140201|2013-12-13 12:30,13,87.125,87.25,86.9,87.175,1888
20140201|2013-12-13 13:00,13,87.2,87.325,87.175,87.225,549
20140201|2013-12-13 13:30,13,87.25,87.25,87.175,87.175,102
20140201|2013-12-16 09:00,16,86.95,87,86.5,86.725,2373
20140201|2013-12-16 09:30,16,86.725,86.825,86.55,86.65,977
20140201|2013-12-16 10:00,16,86.625,86.625,86.425,86.525,1042
20140201|2013-12-16 10:30,16,86.525,86.9,86.45,86.8,1103
20140201|2013-12-16 11:00,16,86.775,86.975,86.75,86.8,862
20140201|2013-12-16 11:30,16,86.825,86.825,86.6,86.7,504
20140201|2013-12-16 12:00,16,86.675,86.725,86.55,86.575,305
20140201|2013-12-16 12:30,16,86.575,86.7,86.55,86.65,887
20140201|2013-12-16 13:00,16,86.65,86.675,86.575,86.65,436
20140201|2013-12-16 13:30,16,86.625,86.65,86.6,86.625,38
20140201|2013-12-16 14:00,16,86.625,86.625,86.525,86.525,9
20140201|2013-12-16 14:30,16,86.575,86.775,86.5,86.7,310
20140201|2013-12-16 15:00,16,86.7,86.775,86.6,86.675,162
20140201|2013-12-16 15:30,16,86.65,86.7,86.525,86.6,96
20140201|2013-12-16 17:00,17,86.7,86.85,86.575,86.725,35
20140201|2013-12-16 17:30,17,86.8,86.825,86.8,86.825,2
20140201|2013-12-16 18:00,17,86.775,86.8,86.775,86.8,7
20140201|2013-12-16 18:30,17,86.775,86.775,86.775,86.775,19
20140201|2013-12-16 19:00,17,86.75,86.75,86.75,86.75,1
20140201|2013-12-16 19:30,17,86.825,86.825,86.825,86.825,1
20140201|2013-12-16 20:00,17,86.8,86.825,86.75,86.75,10
20140201|2013-12-16 20:30,17,86.825,86.825,86.825,86.825,2
20140201|2013-12-16 21:00,17,86.825,86.85,86.825,86.85,3
20140201|2013-12-16 21:30,17,86.85,86.925,86.85,86.925,13
20140201|2013-12-16 22:00,17,86.9,86.925,86.9,86.925,3
20140201|2013-12-16 23:30,17,86.875,86.875,86.875,86.875,1
20140201|2013-12-17 01:00,17,86.875,86.925,86.875,86.925,6
20140201|2013-12-17 01:30,17,86.85,86.85,86.85,86.85,3
20140201|2013-12-17 02:00,17,86.8,86.8,86.8,86.8,1
20140201|2013-12-17 04:00,17,86.825,86.825,86.8,86.8,13
20140201|2013-12-17 04:30,17,86.825,86.825,86.8,86.8,14
20140201|2013-12-17 05:00,17,86.825,86.825,86.825,86.825,25
20140201|2013-12-17 05:30,17,86.825,86.825,86.825,86.825,2
20140201|2013-12-17 06:30,17,86.85,86.9,86.85,86.85,9
20140201|2013-12-17 07:00,17,86.85,86.975,86.85,86.925,86
20140201|2013-12-17 07:30,17,86.875,86.925,86.85,86.9,28
20140201|2013-12-17 08:00,17,86.825,86.85,86.75,86.775,44
20140201|2013-12-17 08:30,17,86.775,86.825,86.5,86.575,209
20140201|2013-12-17 09:00,17,86.525,86.7,86.125,86.65,2185
20140201|2013-12-17 09:30,17,86.625,86.75,86.45,86.65,1026
20140201|2013-12-17 10:00,17,86.675,86.7,86.325,86.45,791
20140201|2013-12-17 10:30,17,86.425,86.525,86.025,86.225,1486
20140201|2013-12-17 11:00,17,86.225,86.225,85.85,86,1341
20140201|2013-12-17 11:30,17,86,86.05,85.9,85.9,600
20140201|2013-12-17 12:00,17,85.95,85.95,85.625,85.625,1090
20140201|2013-12-17 12:30,17,85.625,85.775,85.55,85.65,1560
20140201|2013-12-17 13:00,17,85.65,85.7,85.625,85.65,496
20140201|2013-12-17 13:30,17,85.65,85.65,85.575,85.6,38
20140201|2013-12-17 14:00,17,85.6,85.65,85.575,85.625,17
20140201|2013-12-17 14:30,17,85.675,85.825,85.625,85.825,125
20140201|2013-12-17 15:00,17,85.825,86,85.725,85.975,188
20140201|2013-12-17 15:30,17,85.975,86.075,85.975,86.075,78
20140201|2013-12-17 17:00,18,86.1,86.425,86.05,86.275,126
20140201|2013-12-17 17:30,18,86.325,86.6,86.325,86.55,60
20140201|2013-12-17 18:00,18,86.55,86.6,86.45,86.45,38
20140201|2013-12-17 18:30,18,86.55,86.6,86.45,86.55,23
20140201|2013-12-17 19:00,18,86.45,86.5,86.4,86.4,65
20140201|2013-12-17 19:30,18,86.4,86.4,86.35,86.35,13
20140201|2013-12-17 20:00,18,86.325,86.425,86.275,86.425,9
20140201|2013-12-17 20:30,18,86.425,86.425,86.275,86.275,102
20140201|2013-12-17 21:00,18,86.3,86.375,86.3,86.325,11
20140201|2013-12-17 21:30,18,86.275,86.375,86.275,86.375,2
20140201|2013-12-17 22:00,18,86.3,86.3,86.3,86.3,1
20140201|2013-12-17 23:00,18,86.35,86.35,86.35,86.35,3
20140201|2013-12-17 23:30,18,86.3,86.3,86.3,86.3,3
20140201|2013-12-18 00:00,18,86.275,86.275,86.275,86.275,4
20140201|2013-12-18 00:30,18,86.275,86.275,86.275,86.275,3
20140201|2013-12-18 01:30,18,86.375,86.375,86.325,86.325,2
20140201|2013-12-18 02:00,18,86.35,86.35,86.35,86.35,1
20140201|2013-12-18 02:30,18,86.35,86.4,86.35,86.4,8
20140201|2013-12-18 03:00,18,86.325,86.325,86.325,86.325,2
20140201|2013-12-18 03:30,18,86.325,86.325,86.325,86.325,1
20140201|2013-12-18 04:00,18,86.3,86.375,86.3,86.325,4
20140201|2013-12-18 04:30,18,86.4,86.4,86.325,86.325,2
20140201|2013-12-18 05:00,18,86.35,86.35,86.325,86.325,3
20140201|2013-12-18 05:30,18,86.325,86.45,86.325,86.425,30
20140201|2013-12-18 06:30,18,86.325,86.475,86.325,86.475,65
20140201|2013-12-18 07:00,18,86.4,86.45,86.375,86.45,25
20140201|2013-12-18 07:30,18,86.45,86.45,86.375,86.45,132
20140201|2013-12-18 08:00,18,86.45,86.45,86.275,86.35,209
20140201|2013-12-18 08:30,18,86.35,86.475,86.3,86.4,115
20140201|2013-12-18 09:00,18,86.4,86.45,86.2,86.375,1871
20140201|2013-12-18 09:30,18,86.375,86.425,86.3,86.425,773
20140201|2013-12-18 10:00,18,86.425,86.475,86.3,86.475,676
20140201|2013-12-18 10:30,18,86.5,86.75,86.45,86.5,1520
20140201|2013-12-18 11:00,18,86.525,86.55,86.45,86.475,562
20140201|2013-12-18 11:30,18,86.45,86.675,86.425,86.575,811
20140201|2013-12-18 12:00,18,86.575,86.65,86.55,86.55,362
20140201|2013-12-18 12:30,18,86.575,86.575,86.3,86.45,1228
20140201|2013-12-18 13:00,18,86.425,86.5,86.325,86.4,515
20140201|2013-12-18 13:30,18,86.4,86.4,86.375,86.4,40
20140201|2013-12-18 14:00,18,86.375,86.425,86.3,86.3,41
20140201|2013-12-18 14:30,18,86.3,86.325,86.175,86.3,347
20140201|2013-12-18 15:00,18,86.275,86.275,86.175,86.2,54
20140201|2013-12-18 15:30,18,86.2,86.25,86.175,86.175,29
20140201|2013-12-18 17:00,19,86.275,86.325,86.175,86.275,28
20140201|2013-12-18 17:30,19,86.325,86.325,86.2,86.2,32
20140201|2013-12-18 18:00,19,86.225,86.225,86.225,86.225,7
20140201|2013-12-18 18:30,19,86.25,86.25,86.175,86.175,32
20140201|2013-12-18 19:00,19,86.175,86.225,86.175,86.225,6
20140201|2013-12-18 19:30,19,86.2,86.2,86.2,86.2,1
20140201|2013-12-18 20:00,19,86.225,86.225,86.225,86.225,1
20140201|2013-12-18 20:30,19,86.25,86.25,86.25,86.25,2
20140201|2013-12-18 21:00,19,86.25,86.25,86.25,86.25,25
20140201|2013-12-18 21:30,19,86.15,86.25,86.1,86.25,20
20140201|2013-12-18 22:00,19,86.175,86.175,86.175,86.175,2
20140201|2013-12-18 22:30,19,86.225,86.25,86.2,86.2,23
20140201|2013-12-18 23:00,19,86.125,86.225,86.125,86.225,10
20140201|2013-12-19 00:00,19,86.15,86.15,86.1,86.1,11
20140201|2013-12-19 01:30,19,86.15,86.15,86.15,86.15,1
20140201|2013-12-19 02:30,19,86.175,86.175,86.175,86.175,1
20140201|2013-12-19 03:00,19,86.175,86.175,86.175,86.175,2
20140201|2013-12-19 03:30,19,86.175,86.25,86.175,86.25,31
20140201|2013-12-19 04:00,19,86.25,86.25,86.125,86.125,6
20140201|2013-12-19 04:30,19,86.125,86.125,86.1,86.1,7
20140201|2013-12-19 05:00,19,86.175,86.175,86.175,86.175,2
20140201|2013-12-19 05:30,19,86.175,86.225,86.175,86.2,5
20140201|2013-12-19 06:00,19,86.175,86.225,86.175,86.225,2
20140201|2013-12-19 06:30,19,86.25,86.3,86.225,86.3,12
20140201|2013-12-19 07:00,19,86.3,86.4,86.3,86.4,17
20140201|2013-12-19 07:30,19,86.425,86.5,86.375,86.4,74
20140201|2013-12-19 08:00,19,86.4,86.5,86.35,86.4,30
20140201|2013-12-19 08:30,19,86.375,86.45,86.25,86.275,228
20140201|2013-12-19 09:00,19,86.3,86.35,86.2,86.3,835
20140201|2013-12-19 09:30,19,86.3,86.6,86.3,86.5,863
20140201|2013-12-19 10:00,19,86.5,86.6,86.425,86.55,627
20140201|2013-12-19 10:30,19,86.525,86.575,86.5,86.525,139
20140201|2013-12-19 11:00,19,86.525,86.525,86.425,86.45,238
20140201|2013-12-19 11:30,19,86.425,86.45,86.35,86.4,233
20140201|2013-12-19 12:00,19,86.425,86.45,86.3,86.4,498
20140201|2013-12-19 12:30,19,86.425,86.45,86.3,86.35,1098
20140201|2013-12-19 13:00,19,86.35,86.375,86.175,86.35,506
20140201|2013-12-19 13:30,19,86.35,86.375,86.35,86.375,32
20140201|2013-12-19 14:00,19,86.375,86.375,86.275,86.35,36
20140201|2013-12-19 14:30,19,86.35,86.35,86.05,86.075,184
20140201|2013-12-19 15:00,19,86.075,86.15,86.05,86.1,55
20140201|2013-12-19 15:30,19,86.1,86.125,86.1,86.1,19
20140201|2013-12-19 17:00,20,86.125,86.125,85.95,86.075,61
20140201|2013-12-19 17:30,20,86.075,86.175,86.075,86.125,25
20140201|2013-12-19 18:00,20,86.125,86.175,86.125,86.15,25
20140201|2013-12-19 18:30,20,86.175,86.175,86.15,86.15,2
20140201|2013-12-19 20:30,20,86.2,86.2,86.2,86.2,3
20140201|2013-12-19 21:00,20,86.2,86.2,86.125,86.125,28
20140201|2013-12-19 21:30,20,86.1,86.1,86.1,86.1,1
20140201|2013-12-19 22:00,20,86.1,86.1,86.075,86.075,20
20140201|2013-12-19 22:30,20,86.05,86.05,86.05,86.05,63
20140201|2013-12-19 23:00,20,86.05,86.05,86.05,86.05,1
20140201|2013-12-19 23:30,20,86.075,86.15,86.075,86.15,2
20140201|2013-12-20 00:00,20,86.15,86.15,86.15,86.15,2
20140201|2013-12-20 01:30,20,86.1,86.1,86.075,86.1,10
20140201|2013-12-20 02:30,20,86.075,86.1,86.075,86.1,9
20140201|2013-12-20 03:00,20,86.1,86.1,86.1,86.1,8
20140201|2013-12-20 04:00,20,86.075,86.075,86.05,86.075,9
20140201|2013-12-20 04:30,20,86.075,86.1,86.075,86.1,13
20140201|2013-12-20 05:00,20,86.1,86.1,86.075,86.1,7
20140201|2013-12-20 05:30,20,86.1,86.1,86.1,86.1,23
20140201|2013-12-20 06:00,20,86.1,86.15,86.075,86.15,32
20140201|2013-12-20 06:30,20,86.15,86.175,86.15,86.175,31
20140201|2013-12-20 07:00,20,86.175,86.2,86.175,86.175,29
20140201|2013-12-20 07:30,20,86.2,86.275,86.2,86.275,76
20140201|2013-12-20 08:00,20,86.225,86.25,86.175,86.2,62
20140201|2013-12-20 08:30,20,86.2,86.3,86.05,86.25,206
20140201|2013-12-20 09:00,20,86.25,86.325,86,86.075,1378
20140201|2013-12-20 09:30,20,86.025,86.05,85.85,85.9,1809
20140201|2013-12-20 10:00,20,85.9,86.025,85.875,85.9,1154
20140201|2013-12-20 10:30,20,85.9,86.3,85.875,86.25,1222
20140201|2013-12-20 11:00,20,86.25,86.475,86.25,86.3,1267
20140201|2013-12-20 11:30,20,86.3,86.35,86.175,86.175,575
20140201|2013-12-20 12:00,20,86.2,86.25,86.1,86.125,698
20140201|2013-12-20 12:30,20,86.125,86.3,86.1,86.15,997
20140201|2013-12-20 13:00,20,86.15,86.3,86.1,86.25,547
20140201|2013-12-20 13:30,20,86.25,86.4,86.25,86.4,87
20140201|2013-12-23 09:00,23,86.25,86.525,86.15,86.25,1499
20140201|2013-12-23 09:30,23,86.25,86.475,86.15,86.4,536
20140201|2013-12-23 10:00,23,86.375,86.4,86.25,86.325,253
20140201|2013-12-23 10:30,23,86.275,86.375,86.275,86.325,200
20140201|2013-12-23 11:00,23,86.325,86.4,86.3,86.325,299
20140201|2013-12-23 11:30,23,86.275,86.375,86.25,86.325,177
20140201|2013-12-23 12:00,23,86.35,86.375,86.3,86.3,123
20140201|2013-12-23 12:30,23,86.3,86.375,86.175,86.175,1211
20140201|2013-12-23 13:00,23,86.175,86.25,86.1,86.2,337
20140201|2013-12-23 13:30,23,86.2,86.275,86.175,86.275,27
20140201|2013-12-23 14:00,23,86.275,86.3,86.275,86.3,10
20140201|2013-12-23 14:30,23,86.3,86.35,86.3,86.35,58
20140201|2013-12-23 15:00,23,86.3,86.3,86.25,86.25,109
20140201|2013-12-23 15:30,23,86.175,86.35,86.175,86.35,29
20140201|2013-12-23 18:00,24,86.275,86.275,86.275,86.275,2
20140201|2013-12-23 18:30,24,86.275,86.275,86.275,86.275,3
20140201|2013-12-23 20:00,24,86.3,86.3,86.3,86.3,1
20140201|2013-12-23 20:30,24,86.3,86.3,86.3,86.3,2
20140201|2013-12-23 23:00,24,86.2,86.2,86.2,86.2,1
20140201|2013-12-24 01:30,24,86.275,86.275,86.275,86.275,1
20140201|2013-12-24 02:30,24,86.25,86.25,86.2,86.2,9
20140201|2013-12-24 04:00,24,86.3,86.3,86.3,86.3,2
20140201|2013-12-24 04:30,24,86.25,86.25,86.25,86.25,1
20140201|2013-12-24 05:00,24,86.2,86.2,85.85,86.05,79
20140201|2013-12-24 05:30,24,86.05,86.05,85.875,85.9,5
20140201|2013-12-24 06:00,24,86,86.15,86,86.15,3
20140201|2013-12-24 06:30,24,86.2,86.225,86.2,86.225,4
20140201|2013-12-24 07:00,24,86.225,86.3,86.2,86.3,14
20140201|2013-12-24 07:30,24,86.325,86.325,86.275,86.275,9
20140201|2013-12-24 08:00,24,86.25,86.325,86.2,86.2,39
20140201|2013-12-24 08:30,24,86.2,86.35,86.075,86.3,209
20140201|2013-12-24 09:00,24,86.3,86.3,85.875,86.025,1105
20140201|2013-12-24 09:30,24,86,86.15,85.95,85.975,432
20140201|2013-12-24 10:00,24,86,86,85.8,85.95,900
20140201|2013-12-24 10:30,24,85.925,85.95,85.775,85.95,810
20140201|2013-12-24 11:00,24,85.95,86.15,85.875,86.025,613
20140201|2013-12-24 11:30,24,86.05,86.125,85.8,85.9,1018
20140201|2013-12-24 12:00,24,85.9,86,85.375,85.45,1251
20140201|2013-12-26 09:00,26,85.675,85.9,85.55,85.7,1124
20140201|2013-12-26 09:30,26,85.7,85.8,85.575,85.65,450
20140201|2013-12-26 10:00,26,85.625,85.675,85.55,85.575,300
20140201|2013-12-26 10:30,26,85.575,85.6,85.4,85.5,626
20140201|2013-12-26 11:00,26,85.5,85.6,85.325,85.5,699
20140201|2013-12-26 11:30,26,85.5,85.575,85.425,85.425,491
20140201|2013-12-26 12:00,26,85.45,85.525,85.35,85.375,572
20140201|2013-12-26 12:30,26,85.375,85.475,85.225,85.325,1060
20140201|2013-12-26 13:00,26,85.325,85.4,85.3,85.4,406
20140201|2013-12-26 13:30,26,85.425,85.425,85.375,85.4,24
20140201|2013-12-26 14:00,26,85.4,85.425,85.4,85.4,37
20140201|2013-12-26 14:30,26,85.425,85.525,85.4,85.525,121
20140201|2013-12-26 15:00,26,85.475,85.525,85.475,85.525,14
20140201|2013-12-26 15:30,26,85.45,85.5,85.45,85.45,9
20140201|2013-12-26 17:00,27,85.5,85.525,85.475,85.525,6
20140201|2013-12-26 17:30,27,85.475,85.55,85.475,85.5,20
20140201|2013-12-26 18:30,27,85.5,85.6,85.5,85.55,25
20140201|2013-12-26 19:00,27,85.55,85.55,85.55,85.55,2
20140201|2013-12-26 19:30,27,85.575,85.575,85.55,85.55,11
20140201|2013-12-26 20:00,27,85.55,85.55,85.55,85.55,22
20140201|2013-12-26 20:30,27,85.55,85.55,85.55,85.55,2
20140201|2013-12-26 21:00,27,85.575,85.65,85.575,85.65,16
20140201|2013-12-26 21:30,27,85.625,85.675,85.625,85.675,24
20140201|2013-12-26 22:00,27,85.7,85.7,85.7,85.7,4
20140201|2013-12-26 22:30,27,85.7,85.7,85.7,85.7,6
20140201|2013-12-26 23:00,27,85.65,85.75,85.65,85.65,27
20140201|2013-12-26 23:30,27,85.6,85.6,85.6,85.6,3
20140201|2013-12-27 01:30,27,85.6,85.6,85.6,85.6,2
20140201|2013-12-27 02:00,27,85.6,85.65,85.6,85.65,2
20140201|2013-12-27 02:30,27,85.725,85.775,85.725,85.775,17
20140201|2013-12-27 03:00,27,85.65,85.65,85.65,85.65,1
20140201|2013-12-27 03:30,27,85.7,85.75,85.675,85.75,3
20140201|2013-12-27 04:30,27,85.725,85.725,85.725,85.725,3
20140201|2013-12-27 05:00,27,85.725,85.725,85.725,85.725,1
20140201|2013-12-27 05:30,27,85.7,85.7,85.675,85.675,4
20140201|2013-12-27 06:00,27,85.675,85.675,85.65,85.675,6
20140201|2013-12-27 06:30,27,85.6,85.6,85.475,85.575,7
20140201|2013-12-27 07:00,27,85.5,85.6,85.4,85.6,95
20140201|2013-12-27 07:30,27,85.6,85.6,85.5,85.575,23
20140201|2013-12-27 08:00,27,85.575,85.65,85.55,85.65,91
20140201|2013-12-27 08:30,27,85.65,85.675,85.55,85.65,313
20140201|2013-12-27 09:00,27,85.65,85.675,85.525,85.65,797
20140201|2013-12-27 09:30,27,85.625,85.75,85.625,85.675,488
20140201|2013-12-27 10:00,27,85.675,85.75,85.6,85.725,559
20140201|2013-12-27 10:30,27,85.725,85.775,85.6,85.65,728
20140201|2013-12-27 11:00,27,85.65,85.725,85.625,85.65,262
20140201|2013-12-27 11:30,27,85.65,85.75,85.65,85.7,358
20140201|2013-12-27 12:00,27,85.7,85.775,85.675,85.775,379
20140201|2013-12-27 12:30,27,85.775,85.825,85.6,85.675,2088
20140201|2013-12-27 13:00,27,85.65,85.825,85.65,85.8,714
20140201|2013-12-27 13:30,27,85.825,85.875,85.75,85.85,198
20140201|2013-12-30 09:00,30,86.2,86.25,85.825,85.95,2075
20140201|2013-12-30 09:30,30,85.975,86.05,85.925,85.95,525
20140201|2013-12-30 10:00,30,85.925,85.95,85.75,85.825,805
20140201|2013-12-30 10:30,30,85.825,85.825,85.325,85.55,1497
20140201|2013-12-30 11:00,30,85.55,85.675,85.4,85.65,475
20140201|2013-12-30 11:30,30,85.65,85.675,85.4,85.5,485
20140201|2013-12-30 12:00,30,85.525,85.55,85.45,85.475,442
20140201|2013-12-30 12:30,30,85.475,85.475,85,85.025,2715
20140201|2013-12-30 13:00,30,85,85.075,85,85.05,568
20140201|2013-12-30 13:30,30,85.025,85.075,85,85.025,181
20140201|2013-12-30 14:00,30,85.05,85.05,85,85.05,96
20140201|2013-12-30 14:30,30,85.05,85.05,85,85,105
20140201|2013-12-30 15:00,30,85,85.1,85,85.05,171
20140201|2013-12-30 15:30,30,85.025,85.275,84.875,85.25,545
20140201|2013-12-30 17:00,31,85.125,85.125,84.975,85.1,20
20140201|2013-12-30 17:30,31,85,85.1,85,85.1,4
20140201|2013-12-30 18:00,31,84.975,84.975,84.975,84.975,1
20140201|2013-12-30 18:30,31,85.025,85.125,85.025,85.1,11
20140201|2013-12-30 19:00,31,85.1,85.1,84.95,84.95,112
20140201|2013-12-30 19:30,31,84.975,84.975,84.925,84.925,9
20140201|2013-12-30 20:00,31,84.925,84.975,84.925,84.975,11
20140201|2013-12-30 20:30,31,84.925,84.975,84.9,84.975,12
20140201|2013-12-30 21:00,31,84.975,85.125,84.925,85.1,7
20140201|2013-12-30 22:00,31,85.125,85.125,85.05,85.125,3
20140201|2013-12-30 23:30,31,85.05,85.05,84.9,84.9,11
20140201|2013-12-31 00:00,31,84.925,84.925,84.925,84.925,1
20140201|2013-12-31 01:00,31,85.075,85.075,85.075,85.075,2
20140201|2013-12-31 02:00,31,85,85,85,85,2
20140201|2013-12-31 03:00,31,84.975,85,84.9,85,9
20140201|2013-12-31 04:00,31,85,85,84.95,84.95,5
20140201|2013-12-31 04:30,31,84.975,84.975,84.975,84.975,1
20140201|2013-12-31 05:00,31,84.95,84.95,84.95,84.95,2
20140201|2013-12-31 05:30,31,85,85,84.9,84.9,17
20140201|2013-12-31 06:00,31,84.9,84.9,84.8,84.875,40
20140201|2013-12-31 06:30,31,84.825,84.825,84.75,84.825,149
20140201|2013-12-31 07:00,31,84.8,84.8,84.65,84.7,189
20140201|2013-12-31 07:30,31,84.7,84.75,84.675,84.75,78
20140201|2013-12-31 08:00,31,84.75,85.125,84.75,85.1,234
20140201|2013-12-31 08:30,31,85.1,85.2,85.025,85.05,206
20140201|2013-12-31 09:00,31,85.075,85.325,84.975,85.225,1011
20140201|2013-12-31 09:30,31,85.2,85.3,85.125,85.225,601
20140201|2013-12-31 10:00,31,85.25,85.3,85.175,85.2,534
20140201|2013-12-31 10:30,31,85.2,85.4,85.1,85.375,980
20140201|2013-12-31 11:00,31,85.375,85.675,85.35,85.5,1045
20140201|2013-12-31 11:30,31,85.5,85.8,85.5,85.625,762
20140201|2013-12-31 12:00,31,85.65,85.65,85.5,85.6,484
20140201|2013-12-31 12:30,31,85.625,85.675,85.45,85.5,1910
20140201|2013-12-31 13:00,31,85.5,85.675,85.45,85.65,604
20140201|2013-12-31 13:30,31,85.65,85.65,85.525,85.525,40
20140201|2013-12-31 14:00,31,85.6,85.625,85.6,85.625,3
20140201|2013-12-31 14:30,31,85.65,85.65,85.625,85.625,18
20140201|2013-12-31 15:00,31,85.65,85.65,85.65,85.65,9
20140201|2013-12-31 15:30,31,85.625,85.625,85.575,85.625,18
20140201|2014-01-02 09:00,2,86.125,86.8,86,86.5,4077
20140201|2014-01-02 09:30,2,86.5,86.65,86.45,86.525,1333
20140201|2014-01-02 10:00,2,86.525,86.525,86.35,86.4,1083
20140201|2014-01-02 10:30,2,86.4,86.55,86.4,86.5,1165
20140201|2014-01-02 11:00,2,86.475,86.75,86.375,86.7,1280
20140201|2014-01-02 11:30,2,86.7,86.9,86.55,86.9,2012
20140201|2014-01-02 12:00,2,86.9,87.4,86.9,86.95,3707
20140201|2014-01-02 12:30,2,86.95,87.15,86.8,86.9,2746
20140201|2014-01-02 13:00,2,86.925,87.075,86.875,86.95,500
20140201|2014-01-02 13:30,2,86.975,87.025,86.95,87.025,57
20140201|2014-01-02 14:00,2,87,87,86.95,87,13
20140201|2014-01-02 14:30,2,87,87.025,86.9,86.925,86
20140201|2014-01-02 15:00,2,86.875,86.975,86.875,86.95,54
20140201|2014-01-02 15:30,2,86.875,87,86.875,87,33
20140201|2014-01-02 17:00,3,86.95,87.025,86.9,86.95,29
20140201|2014-01-02 17:30,3,86.95,86.95,86.9,86.9,17
20140201|2014-01-02 18:00,3,86.9,86.9,86.9,86.9,1
20140201|2014-01-02 18:30,3,86.825,86.925,86.825,86.9,41
20140201|2014-01-02 19:00,3,86.975,86.975,86.975,86.975,4
20140201|2014-01-02 19:30,3,86.9,86.9,86.9,86.9,1
20140201|2014-01-02 20:00,3,86.9,86.9,86.9,86.9,1
20140201|2014-01-02 20:30,3,86.925,86.95,86.925,86.95,5
20140201|2014-01-02 21:30,3,86.975,87,86.975,87,12
20140201|2014-01-02 22:00,3,87,87,86.95,86.95,11
20140201|2014-01-02 22:30,3,86.975,86.975,86.975,86.975,1
20140201|2014-01-02 23:00,3,86.9,86.9,86.825,86.85,11
20140201|2014-01-02 23:30,3,86.85,86.85,86.8,86.8,2
20140201|2014-01-03 00:00,3,86.85,86.85,86.85,86.85,1
20140201|2014-01-03 00:30,3,86.85,86.85,86.85,86.85,3
20140201|2014-01-03 01:00,3,86.85,86.875,86.85,86.875,6
20140201|2014-01-03 01:30,3,86.825,86.825,86.825,86.825,1
20140201|2014-01-03 02:00,3,86.85,87,86.85,87,12
20140201|2014-01-03 02:30,3,86.975,86.975,86.85,86.85,3
20140201|2014-01-03 03:30,3,86.825,86.9,86.825,86.9,9
20140201|2014-01-03 04:00,3,86.825,86.825,86.825,86.825,1
20140201|2014-01-03 04:30,3,86.875,86.9,86.875,86.875,5
20140201|2014-01-03 05:00,3,86.9,86.925,86.875,86.925,5
20140201|2014-01-03 05:30,3,86.925,86.95,86.9,86.95,9
20140201|2014-01-03 06:00,3,86.95,86.95,86.95,86.95,2
20140201|2014-01-03 06:30,3,86.95,86.975,86.925,86.95,7
20140201|2014-01-03 07:00,3,86.95,87.25,86.95,87.175,158
20140201|2014-01-03 07:30,3,87.2,87.3,87.125,87.3,128
20140201|2014-01-03 08:00,3,87.225,87.425,87.175,87.325,417
20140201|2014-01-03 08:30,3,87.25,87.325,87.125,87.175,217
20140201|2014-01-03 09:00,3,87.175,87.225,86.725,86.9,1780
20140201|2014-01-03 09:30,3,86.9,87.125,86.85,86.85,989
20140201|2014-01-03 10:00,3,86.85,87.025,86.825,86.9,585
20140201|2014-01-03 10:30,3,86.875,86.9,86.775,86.825,794
20140201|2014-01-03 11:00,3,86.8,86.9,86.775,86.8,615
20140201|2014-01-03 11:30,3,86.775,86.9,86.775,86.85,615
20140201|2014-01-03 12:00,3,86.875,86.925,86.7,86.725,748
20140201|2014-01-03 12:30,3,86.725,86.8,86.525,86.7,2240
20140201|2014-01-03 13:00,3,86.7,86.775,86.65,86.75,333
20140201|2014-01-03 13:30,3,86.75,86.775,86.7,86.7,94
20140201|2014-01-06 09:00,6,86.45,86.675,86.125,86.15,2550
20140201|2014-01-06 09:30,6,86.15,86.3,86.125,86.3,1112
20140201|2014-01-06 10:00,6,86.3,86.3,86.2,86.25,748
20140201|2014-01-06 10:30,6,86.25,86.3,86.1,86.15,776
20140201|2014-01-06 11:00,6,86.15,86.275,86.15,86.225,616
20140201|2014-01-06 11:30,6,86.225,86.45,86.2,86.425,496
20140201|2014-01-06 12:00,6,86.425,86.65,86.375,86.65,1619
20140201|2014-01-06 12:30,6,86.65,86.725,86.5,86.575,1663
20140201|2014-01-06 13:00,6,86.575,86.65,86.525,86.525,388
20140201|2014-01-06 13:30,6,86.55,86.55,86.525,86.55,15
20140201|2014-01-06 14:00,6,86.55,86.575,86.45,86.525,81
20140201|2014-01-06 14:30,6,86.5,86.575,86.45,86.575,127
20140201|2014-01-06 15:00,6,86.525,86.55,86.45,86.475,116
20140201|2014-01-06 15:30,6,86.475,86.525,86.425,86.45,30
20140201|2014-01-06 17:00,7,86.45,86.5,86.425,86.425,33
20140201|2014-01-06 17:30,7,86.4,86.425,86.4,86.425,12
20140201|2014-01-06 18:00,7,86.425,86.425,86.425,86.425,9
20140201|2014-01-06 19:00,7,86.4,86.425,86.35,86.35,25
20140201|2014-01-06 19:30,7,86.325,86.35,86.3,86.35,15
20140201|2014-01-06 20:00,7,86.375,86.375,86.375,86.375,2
20140201|2014-01-06 20:30,7,86.35,86.375,86.35,86.375,3
20140201|2014-01-06 21:00,7,86.35,86.35,86.35,86.35,7
20140201|2014-01-06 21:30,7,86.35,86.35,86.35,86.35,7
20140201|2014-01-07 00:30,7,86.375,86.375,86.375,86.375,2
20140201|2014-01-07 01:00,7,86.35,86.375,86.35,86.375,9
20140201|2014-01-07 01:30,7,86.375,86.375,86.35,86.35,4
20140201|2014-01-07 02:00,7,86.325,86.375,86.3,86.3,35
20140201|2014-01-07 02:30,7,86.275,86.275,86.275,86.275,1
20140201|2014-01-07 03:00,7,86.275,86.35,86.15,86.2,89
20140201|2014-01-07 03:30,7,86.175,86.225,86.175,86.175,26
20140201|2014-01-07 04:00,7,86.175,86.225,86.175,86.175,28
20140201|2014-01-07 04:30,7,86.175,86.2,86.175,86.175,46
20140201|2014-01-07 05:00,7,86.175,86.175,86.175,86.175,20
20140201|2014-01-07 05:30,7,86.175,86.2,86.175,86.175,8
20140201|2014-01-07 06:30,7,86.25,86.25,86.225,86.225,5
20140201|2014-01-07 07:00,7,86.25,86.3,86.225,86.3,15
20140201|2014-01-07 07:30,7,86.3,86.3,86.225,86.275,52
20140201|2014-01-07 08:00,7,86.3,86.475,86.25,86.425,91
20140201|2014-01-07 08:30,7,86.45,86.45,85.775,86.05,1321
20140201|2014-01-07 09:00,7,86,86.1,85.375,85.675,3458
20140201|2014-01-07 09:30,7,85.7,85.725,85.55,85.625,1234
20140201|2014-01-07 10:00,7,85.65,85.65,85.2,85.375,1820
20140201|2014-01-07 10:30,7,85.375,85.525,85.325,85.5,1053
20140201|2014-01-07 11:00,7,85.5,85.7,85.4,85.45,1110
20140201|2014-01-07 11:30,7,85.45,85.5,85.425,85.475,175
20140201|2014-01-07 12:00,7,85.5,85.5,85.3,85.375,829
20140201|2014-01-07 12:30,7,85.375,85.6,85.25,85.45,1588
20140201|2014-01-07 13:00,7,85.45,85.525,85.375,85.4,459
20140201|2014-01-07 13:30,7,85.4,85.45,85.35,85.35,93
20140201|2014-01-07 14:00,7,85.4,85.425,85.325,85.35,20
20140201|2014-01-07 14:30,7,85.35,85.575,85.35,85.5,133
20140201|2014-01-07 15:00,7,85.475,85.625,85.475,85.6,92
20140201|2014-01-07 15:30,7,85.6,85.625,85.45,85.575,26
20140201|2014-01-07 17:00,8,85.6,85.6,85.4,85.575,21
20140201|2014-01-07 18:00,8,85.55,85.65,85.55,85.65,4
20140201|2014-01-07 18:30,8,85.6,85.6,85.6,85.6,1
20140201|2014-01-07 19:00,8,85.575,85.625,85.575,85.625,5
20140201|2014-01-07 19:30,8,85.625,85.625,85.625,85.625,2
20140201|2014-01-07 20:00,8,85.55,85.55,85.55,85.55,1
20140201|2014-01-07 20:30,8,85.525,85.525,85.525,85.525,5
20140201|2014-01-07 21:00,8,85.475,85.55,85.475,85.5,9
20140201|2014-01-07 21:30,8,85.55,85.55,85.5,85.5,3
20140201|2014-01-07 22:00,8,85.5,85.5,85.5,85.5,1
20140201|2014-01-07 22:30,8,85.5,85.5,85.5,85.5,1
20140201|2014-01-07 23:30,8,85.5,85.5,85.5,85.5,4
20140201|2014-01-08 01:00,8,85.5,85.55,85.5,85.55,4
20140201|2014-01-08 01:30,8,85.5,85.5,85.5,85.5,1
20140201|2014-01-08 02:00,8,85.475,85.5,85.475,85.5,3
20140201|2014-01-08 02:30,8,85.475,85.475,85.45,85.45,2
20140201|2014-01-08 03:00,8,85.425,85.45,85.325,85.325,14
20140201|2014-01-08 03:30,8,85.325,85.375,85.25,85.25,14
20140201|2014-01-08 04:00,8,85.25,85.25,85.25,85.25,2
20140201|2014-01-08 05:30,8,85.4,85.575,85.4,85.575,9
20140201|2014-01-08 06:00,8,85.55,85.55,85.4,85.475,13
20140201|2014-01-08 06:30,8,85.475,85.575,85.45,85.475,30
20140201|2014-01-08 07:00,8,85.475,85.6,85.45,85.55,64
20140201|2014-01-08 07:30,8,85.55,85.575,85.325,85.375,51
20140201|2014-01-08 08:00,8,85.375,85.5,85.375,85.45,54
20140201|2014-01-08 08:30,8,85.425,85.425,85.025,85.125,895
20140201|2014-01-08 09:00,8,85.15,85.475,85.125,85.375,1621
20140201|2014-01-08 09:30,8,85.35,85.975,85.325,85.9,1935
20140201|2014-01-08 10:00,8,85.9,85.925,85.75,85.875,731
20140201|2014-01-08 10:30,8,85.85,85.875,85.475,85.5,1020
20140201|2014-01-08 11:00,8,85.5,85.8,85.3,85.75,1001
20140201|2014-01-08 11:30,8,85.725,85.725,85.625,85.725,286
20140201|2014-01-08 12:00,8,85.75,85.75,85.625,85.625,405
20140201|2014-01-08 12:30,8,85.625,85.7,85.525,85.65,1773
20140201|2014-01-08 13:00,8,85.65,85.725,85.6,85.675,798
20140201|2014-01-08 13:30,8,85.675,85.75,85.675,85.75,62
20140201|2014-01-08 14:00,8,85.75,85.775,85.7,85.75,53
20140201|2014-01-08 14:30,8,85.7,85.725,85.625,85.625,30
20140201|2014-01-08 15:00,8,85.6,85.625,85.3,85.425,489
20140201|2014-01-08 15:30,8,85.425,85.475,85.3,85.475,42
20140201|2014-01-08 17:00,9,85.45,85.45,85.3,85.4,12
20140201|2014-01-08 17:30,9,85.3,85.35,85.275,85.35,10
20140201|2014-01-08 18:30,9,85.35,85.35,85.325,85.325,6
20140201|2014-01-08 19:30,9,85.3,85.3,85.3,85.3,10
20140201|2014-01-08 20:00,9,85.3,85.3,85.25,85.3,34
20140201|2014-01-08 21:00,9,85.25,85.275,85.25,85.275,6
20140201|2014-01-08 21:30,9,85.3,85.3,85.275,85.275,7
20140201|2014-01-08 22:00,9,85.3,85.3,85.275,85.3,20
20140201|2014-01-08 22:30,9,85.3,85.3,85.3,85.3,3
20140201|2014-01-08 23:30,9,85.275,85.3,85.25,85.3,26
20140201|2014-01-09 00:00,9,85.3,85.3,85.25,85.25,4
20140201|2014-01-09 01:00,9,85.3,85.3,85.3,85.3,1
20140201|2014-01-09 01:30,9,85.3,85.3,85.3,85.3,1
20140201|2014-01-09 02:00,9,85.3,85.3,85.3,85.3,4
20140201|2014-01-09 03:00,9,85.275,85.275,85.275,85.275,2
20140201|2014-01-09 03:30,9,85.3,85.3,85.3,85.3,9
20140201|2014-01-09 04:00,9,85.275,85.3,85.225,85.275,45
20140201|2014-01-09 04:30,9,85.3,85.3,85.3,85.3,18
20140201|2014-01-09 05:00,9,85.3,85.3,85.275,85.3,10
20140201|2014-01-09 05:30,9,85.3,85.3,85.25,85.25,8
20140201|2014-01-09 06:00,9,85.25,85.25,85.25,85.25,1
20140201|2014-01-09 06:30,9,85.275,85.3,85.25,85.275,20
20140201|2014-01-09 07:00,9,85.25,85.275,85.1,85.25,269
20140201|2014-01-09 07:30,9,85.2,85.25,85.05,85.075,86
20140201|2014-01-09 08:00,9,85.075,85.125,85.025,85.125,131
20140201|2014-01-09 08:30,9,85.125,85.15,85.05,85.075,560
20140201|2014-01-09 09:00,9,85.075,85.075,84.5,84.7,3169
20140201|2014-01-09 09:30,9,84.725,85.075,84.725,85.075,1442
20140201|2014-01-09 10:00,9,85.1,85.4,85.025,85.125,1414
20140201|2014-01-09 10:30,9,85.5,85.55,85.3,85.4,684
20140201|2014-01-09 11:00,9,85.4,85.5,85.15,85.175,825
20140201|2014-01-09 11:30,9,85.175,85.425,85.175,85.4,342
20140201|2014-01-09 12:00,9,85.425,85.425,85.175,85.275,957
20140201|2014-01-09 12:30,9,85.275,85.425,85.225,85.25,1979
20140201|2014-01-09 13:00,9,85.25,85.275,85.175,85.2,583
20140201|2014-01-09 13:30,9,85.2,85.275,85.175,85.2,53
20140201|2014-01-09 14:00,9,85.25,85.325,85.25,85.325,33
20140201|2014-01-09 14:30,9,85.3,85.4,85.275,85.325,87
20140201|2014-01-09 15:00,9,85.275,85.35,85.25,85.3,62
20140201|2014-01-09 15:30,9,85.275,85.275,85.2,85.25,49
20140201|2014-01-09 17:00,10,85.4,85.475,85.4,85.475,32
20140201|2014-01-09 17:30,10,85.475,85.475,85.475,85.475,6
20140201|2014-01-09 18:00,10,85.425,85.475,85.4,85.475,4
20140201|2014-01-09 18:30,10,85.525,85.65,85.525,85.65,21
20140201|2014-01-09 19:00,10,85.65,85.65,85.575,85.575,27
20140201|2014-01-09 19:30,10,85.575,85.575,85.55,85.55,8
20140201|2014-01-09 20:00,10,85.525,85.6,85.525,85.6,4
20140201|2014-01-09 21:00,10,85.6,85.65,85.6,85.625,16
20140201|2014-01-09 21:30,10,85.525,85.575,85.525,85.575,2
20140201|2014-01-09 22:00,10,85.525,85.525,85.525,85.525,2
20140201|2014-01-09 22:30,10,85.55,85.55,85.5,85.5,2
20140201|2014-01-09 23:30,10,85.65,85.65,85.65,85.65,4
20140201|2014-01-10 00:30,10,85.65,85.65,85.55,85.55,4
20140201|2014-01-10 02:30,10,85.625,85.625,85.575,85.575,12
20140201|2014-01-10 03:00,10,85.675,85.775,85.575,85.575,132
20140201|2014-01-10 04:00,10,85.775,85.775,85.775,85.775,1
20140201|2014-01-10 05:00,10,85.725,85.775,85.725,85.775,6
20140201|2014-01-10 05:30,10,85.725,85.775,85.675,85.675,12
20140201|2014-01-10 06:00,10,85.7,85.7,85.65,85.7,3
20140201|2014-01-10 06:30,10,85.725,85.75,85.55,85.575,24
20140201|2014-01-10 07:00,10,85.575,85.7,85.55,85.675,56
20140201|2014-01-10 07:30,10,85.675,85.7,84.95,84.95,642
20140201|2014-01-10 08:00,10,85.05,85.4,85.05,85.2,192
20140201|2014-01-10 08:30,10,85.2,85.4,85.2,85.3,213
20140201|2014-01-10 09:00,10,85.3,85.625,85.25,85.6,1289
20140201|2014-01-10 09:30,10,85.575,86.05,85.575,85.975,1971
20140201|2014-01-10 10:00,10,85.975,86.225,85.875,86.025,1890
20140201|2014-01-10 10:30,10,86.05,86.075,85.825,85.925,859
20140201|2014-01-10 11:00,10,85.875,86.125,85.875,86,549
20140201|2014-01-10 11:30,10,86.025,86.15,85.975,86,624
20140201|2014-01-10 12:00,10,86,86.125,85.925,85.95,699
20140201|2014-01-10 12:30,10,85.975,85.975,85.775,85.8,2102
20140201|2014-01-10 13:00,10,85.85,85.925,85.775,85.925,1099
20140201|2014-01-10 13:30,10,85.9,85.925,85.725,85.8,165
20140201|2014-01-13 09:00,13,86.075,86.075,85.5,85.6,2431
20140201|2014-01-13 09:30,13,85.6,85.625,85.3,85.4,2311
20140201|2014-01-13 10:00,13,85.425,85.6,85.4,85.525,1049
20140201|2014-01-13 10:30,13,85.525,85.675,85.525,85.575,720
20140201|2014-01-13 11:00,13,85.575,85.625,85.45,85.45,484
20140201|2014-01-13 11:30,13,85.45,85.475,85.325,85.35,412
20140201|2014-01-13 12:00,13,85.375,85.5,85.325,85.5,572
20140201|2014-01-13 12:30,13,85.475,85.525,85.25,85.35,1573
20140201|2014-01-13 13:00,13,85.35,85.375,85.175,85.3,707
20140201|2014-01-13 13:30,13,85.325,85.45,85.175,85.45,131
20140201|2014-01-13 14:00,13,85.375,85.45,85.375,85.4,14
20140201|2014-01-13 14:30,13,85.4,85.45,85.375,85.45,49
20140201|2014-01-13 15:00,13,85.375,85.475,85.325,85.475,184
20140201|2014-01-13 15:30,13,85.45,85.475,85.4,85.475,25
20140201|2014-01-13 17:00,14,85.525,85.525,85.4,85.45,10
20140201|2014-01-13 17:30,14,85.5,85.5,85.5,85.5,2
20140201|2014-01-13 18:00,14,85.45,85.45,85.45,85.45,4
20140201|2014-01-13 19:00,14,85.5,85.5,85.425,85.425,5
20140201|2014-01-13 23:00,14,85.45,85.45,85.425,85.425,4
20140201|2014-01-13 23:30,14,85.425,85.425,85.425,85.425,3
20140201|2014-01-14 00:00,14,85.4,85.4,85.4,85.4,10
20140201|2014-01-14 01:00,14,85.4,85.4,85.4,85.4,6
20140201|2014-01-14 01:30,14,85.4,85.425,85.4,85.425,25
20140201|2014-01-14 02:00,14,85.4,85.45,85.4,85.45,2
20140201|2014-01-14 02:30,14,85.4,85.45,85.4,85.4,8
20140201|2014-01-14 03:00,14,85.45,85.45,85.4,85.425,3
20140201|2014-01-14 03:30,14,85.4,85.4,85.4,85.4,1
20140201|2014-01-14 04:00,14,85.4,85.4,85.4,85.4,7
20140201|2014-01-14 04:30,14,85.4,85.4,85.375,85.375,2
20140201|2014-01-14 05:00,14,85.375,85.375,85.35,85.375,17
20140201|2014-01-14 05:30,14,85.35,85.4,85.35,85.35,5
20140201|2014-01-14 06:00,14,85.375,85.375,85.35,85.35,5
20140201|2014-01-14 06:30,14,85.375,85.375,85.35,85.375,16
20140201|2014-01-14 07:00,14,85.35,85.375,85.1,85.175,119
20140201|2014-01-14 07:30,14,85.225,85.325,85.2,85.325,17
20140201|2014-01-14 08:00,14,85.35,85.375,85.25,85.35,85
20140201|2014-01-14 08:30,14,85.35,85.625,85.325,85.4,497
20140201|2014-01-14 09:00,14,85.4,85.575,85.075,85.325,1919
20140201|2014-01-14 09:30,14,85.325,85.475,85.275,85.425,714
20140201|2014-01-14 10:00,14,85.4,85.85,85.4,85.85,1502
20140201|2014-01-14 10:30,14,85.875,86.15,85.725,85.9,2023
20140201|2014-01-14 11:00,14,85.875,86.2,85.875,86.075,1044
20140201|2014-01-14 11:30,14,86.1,86.2,86.025,86.175,826
20140201|2014-01-14 12:00,14,86.175,86.375,86.025,86.1,1103
20140201|2014-01-14 12:30,14,86.1,86.15,85.925,85.95,1971
20140201|2014-01-14 13:00,14,85.925,85.95,85.75,85.775,666
20140201|2014-01-14 13:30,14,85.8,85.9,85.8,85.9,55
20140201|2014-01-14 14:00,14,85.875,85.925,85.875,85.875,10
20140201|2014-01-14 14:30,14,85.9,86.15,85.9,86.15,189
20140201|2014-01-14 15:00,14,86.15,86.25,86.1,86.25,360
20140201|2014-01-14 15:30,14,86.225,86.275,86.1,86.25,223
20140201|2014-01-14 17:00,15,86.125,86.575,86.125,86.475,98
20140201|2014-01-14 17:30,15,86.425,86.7,86.425,86.65,189
20140201|2014-01-14 18:00,15,86.675,86.75,86.575,86.65,130
20140201|2014-01-14 18:30,15,86.6,86.625,86.575,86.575,4
20140201|2014-01-14 19:00,15,86.575,86.575,86.55,86.55,18
20140201|2014-01-14 19:30,15,86.625,86.675,86.525,86.525,16
20140201|2014-01-14 20:00,15,86.6,86.675,86.525,86.675,5
20140201|2014-01-14 20:30,15,86.525,86.65,86.5,86.525,13
20140201|2014-01-14 21:00,15,86.625,86.625,86.55,86.55,6
20140201|2014-01-14 21:30,15,86.55,86.575,86.55,86.575,2
20140201|2014-01-14 22:00,15,86.625,86.675,86.625,86.65,13
20140201|2014-01-14 22:30,15,86.65,86.65,86.65,86.65,4
20140201|2014-01-14 23:30,15,86.575,86.575,86.575,86.575,1
20140201|2014-01-15 01:30,15,86.625,86.65,86.625,86.65,9
20140201|2014-01-15 02:00,15,86.625,86.625,86.625,86.625,3
20140201|2014-01-15 03:00,15,86.575,86.6,86.525,86.525,12
20140201|2014-01-15 03:30,15,86.575,86.575,86.575,86.575,1
20140201|2014-01-15 04:00,15,86.525,86.55,86.525,86.525,11
20140201|2014-01-15 04:30,15,86.525,86.625,86.525,86.525,6
20140201|2014-01-15 05:00,15,86.525,86.525,86.5,86.5,3
20140201|2014-01-15 05:30,15,86.525,86.525,86.525,86.525,2
20140201|2014-01-15 06:00,15,86.5,86.55,86.5,86.55,15
20140201|2014-01-15 06:30,15,86.55,86.6,86.525,86.525,90
20140201|2014-01-15 07:00,15,86.55,86.575,86.425,86.425,75
20140201|2014-01-15 07:30,15,86.45,86.525,86.425,86.425,73
20140201|2014-01-15 08:00,15,86.4,86.55,86.4,86.55,90
20140201|2014-01-15 08:30,15,86.475,86.7,86.475,86.625,444
20140201|2014-01-15 09:00,15,86.6,86.875,86.55,86.65,1387
20140201|2014-01-15 09:30,15,86.625,86.775,86.525,86.65,1015
20140201|2014-01-15 10:00,15,86.625,87,86.625,86.8,1869
20140201|2014-01-15 10:30,15,86.8,86.825,86.4,86.55,1144
20140201|2014-01-15 11:00,15,86.525,86.775,86.525,86.6,859
20140201|2014-01-15 11:30,15,86.6,86.85,86.55,86.775,889
20140201|2014-01-15 12:00,15,86.775,86.85,86.725,86.825,517
20140201|2014-01-15 12:30,15,86.825,86.975,86.575,86.6,1930
20140201|2014-01-15 13:00,15,86.575,86.65,86.55,86.6,371
20140201|2014-01-15 13:30,15,86.575,86.625,86.55,86.575,64
20140201|2014-01-15 14:00,15,86.575,86.575,86.55,86.55,34
20140201|2014-01-15 14:30,15,86.55,86.7,86.525,86.55,154
20140201|2014-01-15 15:00,15,86.6,86.625,86.55,86.625,59
20140201|2014-01-15 15:30,15,86.65,86.7,86.6,86.7,26
20140201|2014-01-15 17:00,16,86.5,86.775,86.5,86.775,88
20140201|2014-01-15 17:30,16,86.775,86.775,86.775,86.775,6
20140201|2014-01-15 18:00,16,86.775,86.775,86.7,86.7,6
20140201|2014-01-15 18:30,16,86.75,86.75,86.7,86.7,4
20140201|2014-01-15 19:00,16,86.675,86.75,86.675,86.75,4
20140201|2014-01-15 19:30,16,86.75,86.75,86.75,86.75,1
20140201|2014-01-15 20:30,16,86.675,86.675,86.675,86.675,2
20140201|2014-01-15 21:00,16,86.675,86.675,86.675,86.675,2
20140201|2014-01-15 21:30,16,86.675,86.7,86.675,86.7,5
20140201|2014-01-15 22:00,16,86.7,86.7,86.7,86.7,2
20140201|2014-01-15 22:30,16,86.7,86.7,86.7,86.7,1
20140201|2014-01-15 23:00,16,86.675,86.7,86.625,86.625,14
20140201|2014-01-16 00:00,16,86.65,86.65,86.55,86.55,7
20140201|2014-01-16 00:30,16,86.575,86.575,86.575,86.575,1
20140201|2014-01-16 01:30,16,86.625,86.625,86.625,86.625,1
20140201|2014-01-16 02:00,16,86.525,86.675,86.525,86.55,4
20140201|2014-01-16 02:30,16,86.6,86.6,86.6,86.6,1
20140201|2014-01-16 03:00,16,86.675,86.675,86.675,86.675,1
20140201|2014-01-16 04:00,16,86.675,86.7,86.675,86.675,3
20140201|2014-01-16 04:30,16,86.6,86.6,86.6,86.6,1
20140201|2014-01-16 05:00,16,86.625,86.625,86.625,86.625,2
20140201|2014-01-16 05:30,16,86.625,86.625,86.625,86.625,1
20140201|2014-01-16 06:00,16,86.6,86.675,86.6,86.675,4
20140201|2014-01-16 06:30,16,86.6,86.675,86.6,86.675,7
20140201|2014-01-16 07:00,16,86.55,86.6,86.55,86.575,23
20140201|2014-01-16 07:30,16,86.55,86.7,86.55,86.7,32
20140201|2014-01-16 08:00,16,86.7,86.925,86.7,86.925,261
20140201|2014-01-16 08:30,16,86.9,86.925,86.75,86.775,190
20140201|2014-01-16 09:00,16,86.8,86.8,86.4,86.65,1108
20140201|2014-01-16 09:30,16,86.625,86.7,86.6,86.7,331
20140201|2014-01-16 10:00,16,86.7,86.925,86.6,86.775,959
20140201|2014-01-16 10:30,16,86.75,86.8,86.65,86.775,542
20140201|2014-01-16 11:00,16,86.8,87,86.725,86.9,963
20140201|2014-01-16 11:30,16,86.9,87.05,86.8,86.975,529
20140201|2014-01-16 12:00,16,87,87,86.725,86.85,363
20140201|2014-01-16 12:30,16,86.85,87,86.775,86.825,989
20140201|2014-01-16 13:00,16,86.85,86.85,86.7,86.75,394
20140201|2014-01-16 13:30,16,86.775,86.875,86.725,86.8,48
20140201|2014-01-16 14:00,16,86.775,86.775,86.7,86.75,37
20140201|2014-01-16 14:30,16,86.7,86.925,86.7,86.925,125
20140201|2014-01-16 15:00,16,86.925,86.925,86.825,86.85,69
20140201|2014-01-16 15:30,16,86.875,86.9,86.675,86.9,81
20140201|2014-01-16 17:00,17,86.775,87,86.775,86.95,22
20140201|2014-01-16 18:00,17,86.95,86.95,86.95,86.95,3
20140201|2014-01-16 18:30,17,86.95,86.975,86.95,86.975,3
20140201|2014-01-16 19:00,17,86.95,86.95,86.925,86.925,17
20140201|2014-01-16 19:30,17,86.9,86.9,86.775,86.775,18
20140201|2014-01-16 20:30,17,86.825,86.825,86.825,86.825,2
20140201|2014-01-16 21:00,17,86.85,86.875,86.85,86.875,16
20140201|2014-01-16 21:30,17,86.85,86.85,86.85,86.85,1
20140201|2014-01-16 22:30,17,86.9,86.9,86.9,86.9,1
20140201|2014-01-17 00:30,17,86.85,86.85,86.85,86.85,1
20140201|2014-01-17 01:30,17,86.85,86.875,86.775,86.775,42
20140201|2014-01-17 02:00,17,86.775,86.775,86.775,86.775,1
20140201|2014-01-17 02:30,17,86.775,86.8,86.775,86.8,15
20140201|2014-01-17 03:00,17,86.8,86.8,86.775,86.775,7
20140201|2014-01-17 03:30,17,86.775,86.8,86.775,86.8,16
20140201|2014-01-17 04:30,17,86.825,86.825,86.8,86.825,8
20140201|2014-01-17 06:00,17,86.8,86.8,86.8,86.8,12
20140201|2014-01-17 06:30,17,86.775,86.825,86.75,86.825,37
20140201|2014-01-17 07:00,17,86.825,86.825,86.75,86.75,12
20140201|2014-01-17 07:30,17,86.725,86.8,86.625,86.8,51
20140201|2014-01-17 08:00,17,86.775,86.8,86.55,86.55,149
20140201|2014-01-17 08:30,17,86.575,86.6,86.4,86.525,224
20140201|2014-01-17 09:00,17,86.5,86.6,85.475,86.075,2348
20140201|2014-01-17 09:30,17,86.15,86.35,86.125,86.225,580
20140201|2014-01-17 10:00,17,86.225,86.375,86.1,86.3,532
20140201|2014-01-17 10:30,17,86.3,86.35,86.15,86.225,350
20140201|2014-01-17 11:00,17,86.225,86.3,86.2,86.275,201
20140201|2014-01-17 11:30,17,86.275,86.475,86.275,86.475,309
20140201|2014-01-17 12:00,17,86.475,86.55,86.325,86.425,528
20140201|2014-01-17 12:30,17,86.425,86.425,86.1,86.15,769
20140201|2014-01-17 13:00,17,86.15,86.325,86.15,86.2,568
20140201|2014-01-17 13:30,17,86.225,86.225,86.075,86.075,115
20140201|2014-01-21 09:00,21,86.25,86.4,85.75,86.125,2009
20140201|2014-01-21 09:30,21,86.125,86.15,85.925,86.125,851
20140201|2014-01-21 10:00,21,86.125,86.4,85.775,85.925,1446
20140201|2014-01-21 10:30,21,85.925,86.1,85.875,85.875,495
20140201|2014-01-21 11:00,21,85.875,86,85.85,85.875,339
20140201|2014-01-21 11:30,21,85.9,85.975,85.825,85.975,157
20140201|2014-01-21 12:00,21,86,86,85.875,85.9,231
20140201|2014-01-21 12:30,21,85.925,86.025,85.9,85.925,711
20140201|2014-01-21 13:00,21,85.9,86,85.825,85.925,525
20140201|2014-01-21 13:30,21,85.925,86,85.9,86,11
20140201|2014-01-21 14:00,21,85.9,85.9,85.9,85.9,4
20140201|2014-01-21 14:30,21,85.9,86,85.825,85.825,125
20140201|2014-01-21 15:00,21,85.825,85.925,85.8,85.925,45
20140201|2014-01-21 15:30,21,85.9,85.925,85.825,85.825,52
20140201|2014-01-21 17:00,22,85.85,85.875,85.75,85.775,104
20140201|2014-01-21 17:30,22,85.8,85.8,85.8,85.8,6
20140201|2014-01-21 18:00,22,85.8,85.8,85.775,85.8,9
20140201|2014-01-21 18:30,22,85.8,85.825,85.775,85.775,3
20140201|2014-01-21 19:00,22,85.825,85.825,85.825,85.825,6
20140201|2014-01-21 19:30,22,85.775,85.85,85.775,85.85,2
20140201|2014-01-21 20:00,22,85.85,85.85,85.85,85.85,3
20140201|2014-01-21 20:30,22,85.85,85.9,85.825,85.825,31
20140201|2014-01-21 21:00,22,85.8,85.875,85.775,85.8,13
20140201|2014-01-21 22:00,22,85.85,85.875,85.85,85.875,4
20140201|2014-01-21 23:00,22,85.8,85.8,85.8,85.8,2
20140201|2014-01-22 00:00,22,85.85,85.85,85.85,85.85,1
20140201|2014-01-22 02:00,22,85.85,85.875,85.85,85.875,2
20140201|2014-01-22 04:00,22,85.875,85.875,85.875,85.875,1
20140201|2014-01-22 04:30,22,85.875,85.9,85.775,85.775,9
20140201|2014-01-22 05:00,22,85.85,85.85,85.85,85.85,2
20140201|2014-01-22 05:30,22,85.8,85.9,85.8,85.9,8
20140201|2014-01-22 06:00,22,85.9,85.9,85.9,85.9,1
20140201|2014-01-22 06:30,22,85.8,85.9,85.8,85.9,15
20140201|2014-01-22 07:00,22,85.9,85.95,85.9,85.95,23
20140201|2014-01-22 07:30,22,85.95,86,85.825,85.9,102
20140201|2014-01-22 08:00,22,85.925,85.925,85.525,85.6,343
20140201|2014-01-22 08:30,22,85.6,85.625,85.5,85.5,629
20140201|2014-01-22 09:00,22,85.5,85.625,85.175,85.3,1888
20140201|2014-01-22 09:30,22,85.25,85.55,85.225,85.4,802
20140201|2014-01-22 10:00,22,85.375,85.375,85.075,85.25,1240
20140201|2014-01-22 10:30,22,85.25,85.275,85.075,85.1,383
20140201|2014-01-22 11:00,22,85.1,85.375,85.1,85.35,755
20140201|2014-01-22 11:30,22,85.375,85.575,85.05,85.275,1169
20140201|2014-01-22 12:00,22,85.275,85.4,85.25,85.4,443
20140201|2014-01-22 12:30,22,85.4,85.6,85.35,85.55,903
20140201|2014-01-22 13:00,22,85.55,85.625,85.3,85.3,614
20140201|2014-01-22 13:30,22,85.425,85.525,85.425,85.525,55
20140201|2014-01-22 14:00,22,85.525,85.525,85.5,85.5,14
20140201|2014-01-22 14:30,22,85.525,85.55,85.425,85.475,32
20140201|2014-01-22 15:00,22,85.475,85.525,85.475,85.475,145
20140201|2014-01-22 15:30,22,85.475,85.525,85.475,85.525,24
20140201|2014-01-22 17:00,23,85.65,85.675,85.475,85.475,10
20140201|2014-01-22 17:30,23,85.425,85.425,85.325,85.35,18
20140201|2014-01-22 19:00,23,85.4,85.4,85.4,85.4,1
20140201|2014-01-22 20:00,23,85.425,85.425,85.4,85.4,2
20140201|2014-01-22 22:00,23,85.45,85.525,85.45,85.525,20
20140201|2014-01-22 22:30,23,85.525,85.525,85.525,85.525,2
20140201|2014-01-22 23:00,23,85.525,85.6,85.525,85.6,8
20140201|2014-01-22 23:30,23,85.6,85.6,85.6,85.6,1
20140201|2014-01-23 00:00,23,85.575,85.575,85.575,85.575,17
20140201|2014-01-23 02:00,23,85.55,85.55,85.55,85.55,3
20140201|2014-01-23 02:30,23,85.5,85.5,85.475,85.475,2
20140201|2014-01-23 03:00,23,85.55,85.575,85.55,85.575,9
20140201|2014-01-23 05:00,23,85.55,85.55,85.55,85.55,2
20140201|2014-01-23 05:30,23,85.525,85.55,85.525,85.55,18
20140201|2014-01-23 06:00,23,85.425,85.425,85.425,85.425,6
20140201|2014-01-23 06:30,23,85.45,85.45,85.45,85.45,1
20140201|2014-01-23 07:00,23,85.5,85.575,85.5,85.55,63
20140201|2014-01-23 07:30,23,85.55,85.625,85.5,85.6,114
20140201|2014-01-23 08:00,23,85.6,85.625,85.45,85.525,239
20140201|2014-01-23 08:30,23,85.525,85.55,85.45,85.55,105
20140201|2014-01-23 09:00,23,85.45,85.525,85.075,85.075,607
20140201|2014-01-23 09:30,23,85.1,85.45,85.075,85.35,641
20140201|2014-01-23 10:00,23,85.35,86,85.35,85.875,853
20140201|2014-01-23 10:30,23,85.825,85.925,85.375,85.45,391
20140201|2014-01-23 11:00,23,85.45,85.6,85.375,85.425,527
20140201|2014-01-23 11:30,23,85.4,85.6,85.375,85.55,241
20140201|2014-01-23 12:00,23,85.55,85.675,85.55,85.675,287
20140201|2014-01-23 12:30,23,85.65,85.65,85.5,85.55,641
20140201|2014-01-23 13:00,23,85.575,85.6,85.5,85.5,172
20140201|2014-01-23 13:30,23,85.55,85.55,85.5,85.5,6
20140201|2014-01-23 14:00,23,85.5,85.5,85.5,85.5,9
20140201|2014-01-23 14:30,23,85.55,85.85,85.55,85.85,170
20140201|2014-01-23 15:00,23,85.85,85.875,85.725,85.85,67
20140201|2014-01-23 15:30,23,85.825,85.9,85.825,85.85,38
20140201|2014-01-23 17:00,24,85.9,86,85.875,86,22
20140201|2014-01-23 17:30,24,86,86.35,86,86.2,77
20140201|2014-01-23 18:00,24,86.2,86.25,86.175,86.175,46
20140201|2014-01-23 18:30,24,86.175,86.175,86.175,86.175,1
20140201|2014-01-23 19:00,24,86.2,86.275,86.2,86.275,18
20140201|2014-01-23 19:30,24,86.225,86.225,86.175,86.225,27
20140201|2014-01-23 20:00,24,86.225,86.225,86,86,13
20140201|2014-01-23 20:30,24,86.1,86.15,86.1,86.15,24
20140201|2014-01-23 21:00,24,86.15,86.15,86.15,86.15,1
20140201|2014-01-23 21:30,24,86.175,86.175,86.175,86.175,1
20140201|2014-01-23 22:00,24,86.15,86.15,86.15,86.15,1
20140201|2014-01-24 02:00,24,86.1,86.1,86.1,86.1,3
20140201|2014-01-24 04:30,24,86.075,86.075,86.075,86.075,12
20140201|2014-01-24 05:30,24,86.125,86.125,86.125,86.125,1
20140201|2014-01-24 06:00,24,86.1,86.1,86.05,86.05,16
20140201|2014-01-24 06:30,24,86.1,86.1,86.025,86.05,26
20140201|2014-01-24 07:00,24,86.05,86.05,85.85,86,79
20140201|2014-01-24 07:30,24,86.05,86.1,85.925,86,60
20140201|2014-01-24 08:00,24,85.975,86.2,85.95,86.175,155
20140201|2014-01-24 08:30,24,86.15,86.275,86.1,86.275,320
20140201|2014-01-24 09:00,24,86.3,86.5,86.2,86.225,1209
20140201|2014-01-24 09:30,24,86.25,86.35,86.175,86.35,661
20140201|2014-01-24 10:00,24,86.35,86.65,86.35,86.5,860
20140201|2014-01-24 10:30,24,86.475,86.575,86.325,86.45,495
20140201|2014-01-24 11:00,24,86.425,86.525,86.35,86.5,168
20140201|2014-01-24 11:30,24,86.45,86.625,86.375,86.525,292
20140201|2014-01-24 12:00,24,86.5,86.55,86.325,86.375,238
20140201|2014-01-24 12:30,24,86.4,86.625,86.35,86.45,877
20140201|2014-01-24 13:00,24,86.45,86.5,86.3,86.3,260
20140201|2014-01-24 13:30,24,86.3,86.4,86.275,86.3,116
20140201|2014-01-27 09:00,27,85.9,86.125,85.55,85.975,2045
20140201|2014-01-27 09:30,27,85.975,86,85.5,85.75,1079
20140201|2014-01-27 10:00,27,85.75,85.975,85.6,85.875,465
20140201|2014-01-27 10:30,27,85.85,85.95,85.6,85.75,466
20140201|2014-01-27 11:00,27,85.75,85.775,85.575,85.75,368
20140201|2014-01-27 11:30,27,85.7,85.9,85.675,85.8,145
20140201|2014-01-27 12:00,27,85.825,85.9,85.8,85.825,97
20140201|2014-01-27 12:30,27,85.8,85.875,85.525,85.525,843
20140201|2014-01-27 13:00,27,85.55,85.6,85.525,85.575,303
20140201|2014-01-27 13:30,27,85.55,85.575,85.55,85.575,33
20140201|2014-01-27 14:00,27,85.525,85.575,85.525,85.55,10
20140201|2014-01-27 14:30,27,85.575,85.725,85.525,85.525,278
20140201|2014-01-27 15:00,27,85.525,85.675,85.525,85.65,94
20140201|2014-01-27 15:30,27,85.625,85.7,85.6,85.675,23
20140201|2014-01-27 17:00,28,85.7,85.8,85.675,85.675,10
20140201|2014-01-27 17:30,28,85.675,85.675,85.675,85.675,2
20140201|2014-01-27 18:30,28,85.675,85.675,85.675,85.675,2
20140201|2014-01-27 19:30,28,85.65,85.7,85.65,85.7,43
20140201|2014-01-27 21:00,28,85.75,85.8,85.75,85.8,8
20140201|2014-01-27 21:30,28,85.65,85.65,85.65,85.65,4
20140201|2014-01-27 23:30,28,85.675,85.675,85.65,85.65,3
20140201|2014-01-28 02:00,28,85.65,85.65,85.575,85.575,25
20140201|2014-01-28 02:30,28,85.55,85.55,85.55,85.55,3
20140201|2014-01-28 03:30,28,85.675,85.675,85.675,85.675,2
20140201|2014-01-28 05:00,28,85.675,85.675,85.675,85.675,1
20140201|2014-01-28 05:30,28,85.675,85.675,85.675,85.675,1
20140201|2014-01-28 06:00,28,85.625,85.625,85.625,85.625,1
20140201|2014-01-28 07:00,28,85.625,85.675,85.575,85.575,6
20140201|2014-01-28 07:30,28,85.65,85.65,85.55,85.6,37
20140201|2014-01-28 08:00,28,85.575,85.575,85.275,85.325,266
20140201|2014-01-28 08:30,28,85.4,85.475,85.075,85.225,730
20140201|2014-01-28 09:00,28,85.225,85.425,85.125,85.125,801
20140201|2014-01-28 09:30,28,85.125,85.15,84.95,85.1,947
20140201|2014-01-28 10:00,28,85.1,85.15,84.95,85,365
20140201|2014-01-28 10:30,28,85.025,85.25,85.025,85.2,238
20140201|2014-01-28 11:00,28,85.2,85.25,84.95,84.975,327
20140201|2014-01-28 11:30,28,85,85.125,84.975,85.125,172
20140201|2014-01-28 12:00,28,85.125,85.3,85.125,85.25,320
20140201|2014-01-28 12:30,28,85.25,85.3,85.175,85.225,377
20140201|2014-01-28 13:00,28,85.25,85.325,85.225,85.25,159
20140201|2014-01-28 13:30,28,85.225,85.35,85.225,85.275,40
20140201|2014-01-28 14:00,28,85.275,85.675,85.275,85.675,266
20140201|2014-01-28 14:30,28,85.675,85.775,85.35,85.575,401
20140201|2014-01-28 15:00,28,85.5,85.625,85.475,85.575,160
20140201|2014-01-28 15:30,28,85.525,85.525,85.35,85.35,41
20140201|2014-01-28 17:00,29,85.5,85.5,85.375,85.475,3
20140201|2014-01-28 17:30,29,85.425,85.45,85.425,85.45,2
20140201|2014-01-28 19:00,29,85.475,85.475,85.475,85.475,1
20140201|2014-01-28 19:30,29,85.5,85.5,85.5,85.5,2
20140201|2014-01-28 21:00,29,85.45,85.45,85.45,85.45,4
20140201|2014-01-28 21:30,29,85.5,85.55,85.5,85.55,8
20140201|2014-01-28 22:00,29,85.525,85.525,85.525,85.525,1
20140201|2014-01-28 23:00,29,85.525,85.525,85.525,85.525,2
20140201|2014-01-28 23:30,29,85.525,85.525,85.525,85.525,1
20140201|2014-01-29 01:30,29,85.525,85.525,85.525,85.525,1
20140201|2014-01-29 02:00,29,85.55,85.55,85.55,85.55,1
20140201|2014-01-29 02:30,29,85.5,85.5,85.5,85.5,4
20140201|2014-01-29 03:00,29,85.5,85.5,85.5,85.5,1
20140201|2014-01-29 03:30,29,85.525,85.525,85.5,85.5,5
20140201|2014-01-29 04:00,29,85.5,85.55,85.5,85.55,6
20140201|2014-01-29 04:30,29,85.575,85.625,85.575,85.625,3
20140201|2014-01-29 05:00,29,85.65,85.65,85.625,85.625,6
20140201|2014-01-29 07:00,29,85.625,85.675,85.625,85.675,21
20140201|2014-01-29 07:30,29,85.65,85.85,85.65,85.85,152
20140201|2014-01-29 08:00,29,85.825,85.875,85.625,85.825,120
20140201|2014-01-29 08:30,29,85.825,86,85.775,85.975,387
20140201|2014-01-29 09:00,29,86,86.175,85.975,86.1,523
20140201|2014-01-29 09:30,29,86.1,86.2,86,86.1,265
20140201|2014-01-29 10:00,29,86.05,86.3,86.05,86.3,306
20140201|2014-01-29 10:30,29,86.275,86.425,86.125,86.375,907
20140201|2014-01-29 11:00,29,86.4,86.625,86.175,86.225,789
20140201|2014-01-29 11:30,29,86.225,86.375,86.2,86.275,180
20140201|2014-01-29 12:00,29,86.3,86.425,86.3,86.375,166
20140201|2014-01-29 12:30,29,86.4,86.525,86.325,86.5,386
20140201|2014-01-29 13:00,29,86.475,86.5,86.4,86.425,130
20140201|2014-01-29 13:30,29,86.45,86.525,86.425,86.525,24
20140201|2014-01-29 14:00,29,86.5,86.5,86.375,86.375,50
20140201|2014-01-29 14:30,29,86.4,86.425,86.4,86.425,36
20140201|2014-01-29 15:00,29,86.4,86.4,86.4,86.4,22
20140201|2014-01-29 15:30,29,86.4,86.45,86.4,86.45,53
20140201|2014-01-29 17:00,30,86.525,86.6,86.425,86.425,12
20140201|2014-01-29 19:00,30,86.4,86.4,86.3,86.3,3
20140201|2014-01-29 19:30,30,86.35,86.35,86.35,86.35,2
20140201|2014-01-29 20:00,30,86.35,86.35,86.35,86.35,9
20140201|2014-01-29 20:30,30,86.45,86.45,86.45,86.45,2
20140201|2014-01-29 23:00,30,86.375,86.375,86.375,86.375,1
20140201|2014-01-30 00:00,30,86.45,86.45,86.45,86.45,1
20140201|2014-01-30 04:30,30,86.425,86.425,86.425,86.425,4
20140201|2014-01-30 06:00,30,86.4,86.425,86.4,86.425,2
20140201|2014-01-30 07:00,30,86.4,86.4,86.4,86.4,1
20140201|2014-01-30 07:30,30,86.375,86.375,86.25,86.35,43
20140201|2014-01-30 08:00,30,86.35,86.35,85.975,85.975,393
20140201|2014-01-30 08:30,30,86,86.525,86,86.2,496
20140201|2014-01-30 09:00,30,86.175,86.375,85.95,86.2,850
20140201|2014-01-30 09:30,30,86.175,86.325,86.15,86.275,253
20140201|2014-01-30 10:00,30,86.275,86.3,86.1,86.125,293
20140201|2014-01-30 10:30,30,86.15,86.35,85.9,85.975,716
20140201|2014-01-30 11:00,30,85.975,86.075,85.925,85.95,761
20140201|2014-01-30 11:30,30,85.95,86.375,85.95,86.225,617
20140201|2014-01-30 12:00,30,86.225,86.25,86.125,86.175,328
20140201|2014-01-30 12:30,30,86.15,86.375,86.125,86.375,394
20140201|2014-01-30 13:00,30,86.375,86.4,86.25,86.35,155
20140201|2014-01-30 13:30,30,86.375,86.4,86.375,86.375,11
20140201|2014-01-30 14:00,30,86.3,86.3,86.3,86.3,15
20140201|2014-01-30 14:30,30,86.35,86.525,86.35,86.5,188
20140201|2014-01-30 15:00,30,86.5,86.5,86.325,86.35,113
20140201|2014-01-30 15:30,30,86.35,86.4,86.35,86.375,32
20140201|2014-01-30 17:00,31,86.4,86.5,86.375,86.5,33
20140201|2014-01-30 17:30,31,86.525,86.55,86.525,86.55,5
20140201|2014-01-30 18:00,31,86.525,86.55,86.525,86.55,18
20140201|2014-01-30 18:30,31,86.55,86.55,86.55,86.55,6
20140201|2014-01-30 19:00,31,86.5,86.5,86.5,86.5,2
20140201|2014-01-30 23:30,31,86.55,86.55,86.55,86.55,2
20140201|2014-01-31 02:30,31,86.55,86.55,86.55,86.55,1
20140201|2014-01-31 03:00,31,86.5,86.5,86.5,86.5,5
20140201|2014-01-31 03:30,31,86.5,86.5,86.5,86.5,5
20140201|2014-01-31 04:00,31,86.5,86.5,86.5,86.5,6
20140201|2014-01-31 04:30,31,86.475,86.475,86.45,86.45,8
20140201|2014-01-31 05:00,31,86.425,86.425,86.375,86.375,16
20140201|2014-01-31 05:30,31,86.4,86.4,86.375,86.375,10
20140201|2014-01-31 06:00,31,86.35,86.375,86.325,86.375,24
20140201|2014-01-31 06:30,31,86.4,86.4,86.35,86.35,3
20140201|2014-01-31 07:00,31,86.325,86.525,86.325,86.45,78
20140201|2014-01-31 07:30,31,86.425,86.625,86.425,86.625,211
20140201|2014-01-31 08:00,31,86.6,86.625,86.55,86.6,236
20140201|2014-01-31 08:30,31,86.625,86.75,86.6,86.65,257
20140201|2014-01-31 09:00,31,86.6,86.775,86.35,86.375,973
20140201|2014-01-31 09:30,31,86.375,86.575,86.225,86.5,809
20140201|2014-01-31 10:00,31,86.475,86.475,86.3,86.325,502
20140201|2014-01-31 10:30,31,86.325,86.325,86.05,86.1,1148
20140201|2014-01-31 11:00,31,86.075,86.2,85.8,86.05,762
20140201|2014-01-31 11:30,31,86.05,86.1,85.9,85.975,323
20140201|2014-01-31 12:00,31,85.975,86.05,85.9,85.925,818
20140201|2014-01-31 12:30,31,85.925,86.25,85.9,86.2,1515
20140201|2014-01-31 13:00,31,86.225,86.25,86.125,86.175,357
20140201|2014-01-31 13:30,31,86.175,86.275,86.175,86.275,147
20140201|2014-02-03 09:00,3,86.225,86.325,85.525,85.675,1539
20140201|2014-02-03 09:30,3,85.675,85.825,85.625,85.675,289
20140201|2014-02-03 10:00,3,85.65,85.7,85.2,85.225,1039
20140201|2014-02-03 10:30,3,85.25,85.4,85.175,85.25,605
20140201|2014-02-03 11:00,3,85.25,85.25,84.8,85.025,1037
20140201|2014-02-03 11:30,3,85,85.125,84.825,85,611
20140201|2014-02-03 12:00,3,85.025,85.075,84.9,84.925,424
20140201|2014-02-03 12:30,3,84.925,84.975,84.75,84.8,733
20140201|2014-02-03 13:00,3,84.8,84.9,84.775,84.85,273
20140201|2014-02-03 13:30,3,84.85,84.9,84.85,84.875,4
20140201|2014-02-03 14:00,3,84.9,84.95,84.85,84.875,34
20140201|2014-02-03 14:30,3,84.95,85.125,84.95,85.125,111
20140201|2014-02-03 15:00,3,85.175,85.175,85.05,85.05,33
20140201|2014-02-03 15:30,3,85.15,85.225,85.05,85.15,312
20140201|2014-02-03 17:00,4,84.95,84.95,84.95,84.95,1
20140201|2014-02-03 19:30,4,85.05,85.05,85.05,85.05,3
20140201|2014-02-03 20:00,4,85.05,85.1,84.975,85.1,5
20140201|2014-02-03 23:00,4,85,85.05,85,85.05,3
20140201|2014-02-04 02:30,4,85.05,85.05,85.025,85.025,5
20140201|2014-02-04 04:00,4,85.05,85.05,85.05,85.05,1
20140201|2014-02-04 05:00,4,85.05,85.05,85.05,85.05,1
20140201|2014-02-04 06:00,4,85.1,85.1,85.1,85.1,1
20140201|2014-02-04 06:30,4,85.1,85.2,85.1,85.2,142
20140201|2014-02-04 07:00,4,85.2,85.25,85.175,85.2,26
20140201|2014-02-04 07:30,4,85.225,85.35,85.2,85.35,125
20140201|2014-02-04 08:00,4,85.35,85.575,85.275,85.5,304
20140201|2014-02-04 08:30,4,85.475,85.65,85.475,85.525,540
20140201|2014-02-04 09:00,4,85.525,85.525,85.1,85.25,602
20140201|2014-02-04 09:30,4,85.25,85.375,85.175,85.3,199
20140201|2014-02-04 10:00,4,85.25,85.425,85.225,85.35,210
20140201|2014-02-04 10:30,4,85.325,85.45,85.225,85.375,395
20140201|2014-02-04 11:00,4,85.35,85.425,85.225,85.35,178
20140201|2014-02-04 11:30,4,85.35,85.4,85.275,85.3,91
20140201|2014-02-04 12:00,4,85.35,85.35,85.15,85.175,225
20140201|2014-02-04 12:30,4,85.2,85.3,85.175,85.2,227
20140201|2014-02-04 13:00,4,85.225,85.35,85.225,85.25,90
20140201|2014-02-04 13:30,4,85.275,85.275,85.275,85.275,10
20140201|2014-02-04 14:00,4,85.325,85.35,85.325,85.35,32
20140201|2014-02-04 14:30,4,85.3,85.45,85.225,85.45,136
20140201|2014-02-04 15:00,4,85.425,85.45,85.4,85.45,36
20140201|2014-02-04 15:30,4,85.45,85.475,85.425,85.475,24
20140201|2014-02-04 17:00,5,85.45,85.575,85.45,85.575,17
20140201|2014-02-04 17:30,5,85.55,85.55,85.525,85.525,15
20140201|2014-02-04 18:00,5,85.55,85.55,85.525,85.525,11
20140201|2014-02-04 18:30,5,85.525,85.525,85.525,85.525,5
20140201|2014-02-04 19:00,5,85.55,85.55,85.525,85.525,11
20140201|2014-02-04 20:00,5,85.525,85.525,85.525,85.525,10
20140201|2014-02-04 20:30,5,85.525,85.525,85.525,85.525,13
20140201|2014-02-04 21:00,5,85.575,85.575,85.575,85.575,1
20140201|2014-02-04 21:30,5,85.525,85.575,85.525,85.575,4
20140201|2014-02-04 22:30,5,85.55,85.55,85.55,85.55,5
20140201|2014-02-04 23:00,5,85.55,85.575,85.525,85.525,36
20140201|2014-02-04 23:30,5,85.525,85.55,85.525,85.55,4
20140201|2014-02-05 00:00,5,85.525,85.525,85.525,85.525,1
20140201|2014-02-05 00:30,5,85.55,85.55,85.55,85.55,1
20140201|2014-02-05 01:00,5,85.55,85.55,85.55,85.55,1
20140201|2014-02-05 02:30,5,85.6,85.6,85.6,85.6,1
20140201|2014-02-05 03:00,5,85.575,85.575,85.575,85.575,3
20140201|2014-02-05 03:30,5,85.6,85.6,85.6,85.6,6
20140201|2014-02-05 04:00,5,85.575,85.6,85.575,85.6,3
20140201|2014-02-05 04:30,5,85.625,85.625,85.625,85.625,5
20140201|2014-02-05 05:00,5,85.6,85.6,85.6,85.6,26
20140201|2014-02-05 05:30,5,85.65,85.75,85.65,85.75,61
20140201|2014-02-05 06:30,5,85.725,85.725,85.7,85.7,19
20140201|2014-02-05 07:00,5,85.7,85.725,85.675,85.7,22
20140201|2014-02-05 07:30,5,85.675,85.7,85.6,85.7,122
20140201|2014-02-05 08:00,5,85.7,85.875,85.7,85.8,187
20140201|2014-02-05 08:30,5,85.8,85.95,85.8,85.875,241
20140201|2014-02-05 09:00,5,85.875,86.225,85.875,86.025,1118
20140201|2014-02-05 09:30,5,86.025,86.4,86.025,86.275,955
20140201|2014-02-05 10:00,5,86.3,86.4,86.225,86.35,514
20140201|2014-02-05 10:30,5,86.35,86.4,86.25,86.4,634
20140201|2014-02-05 11:00,5,86.425,86.425,86.3,86.375,319
20140201|2014-02-05 11:30,5,86.35,86.425,86.325,86.4,460
20140201|2014-02-05 12:00,5,86.425,86.575,86.4,86.5,583
20140201|2014-02-05 12:30,5,86.425,86.5,86.35,86.475,265
20140201|2014-02-05 13:00,5,86.475,86.55,86.475,86.55,111
20140201|2014-02-05 13:30,5,86.55,86.55,86.475,86.475,32
20140201|2014-02-05 14:00,5,86.475,86.475,86.425,86.45,5
20140201|2014-02-05 14:30,5,86.475,86.55,86.45,86.45,225
20140201|2014-02-05 15:00,5,86.45,86.525,86.425,86.525,4
20140201|2014-02-05 17:00,6,86.575,86.6,86.575,86.6,4
20140201|2014-02-05 21:30,6,86.55,86.55,86.55,86.55,1
20140201|2014-02-05 22:00,6,86.45,86.45,86.45,86.45,1
20140201|2014-02-06 02:00,6,86.6,86.6,86.6,86.6,1
20140201|2014-02-06 04:00,6,86.55,86.55,86.55,86.55,1
20140201|2014-02-06 04:30,6,86.55,86.55,86.55,86.55,7
20140201|2014-02-06 05:00,6,86.55,86.55,86.55,86.55,5
20140201|2014-02-06 06:00,6,86.525,86.525,86.475,86.525,13
20140201|2014-02-06 06:30,6,86.525,86.575,86.525,86.575,2
20140201|2014-02-06 07:00,6,86.575,86.675,86.5,86.675,29
20140201|2014-02-06 07:30,6,86.675,86.825,86.6,86.8,163
20140201|2014-02-06 08:00,6,86.75,86.75,86.55,86.55,51
20140201|2014-02-06 08:30,6,86.6,86.675,86.35,86.575,275
20140201|2014-02-06 09:00,6,86.575,86.675,86.375,86.425,555
20140201|2014-02-06 09:30,6,86.425,86.55,86.4,86.525,202
20140201|2014-02-06 10:00,6,86.5,86.525,86.35,86.4,555
20140201|2014-02-06 10:30,6,86.4,86.525,86.325,86.4,507
20140201|2014-02-06 11:00,6,86.45,86.45,86.25,86.375,225
20140201|2014-02-06 11:30,6,86.375,86.475,86.3,86.375,241
20140201|2014-02-06 12:00,6,86.375,86.525,86.325,86.525,365
20140201|2014-02-06 12:30,6,86.525,86.525,86.375,86.4,463
20140201|2014-02-06 13:00,6,86.4,86.45,86.35,86.45,168
20140201|2014-02-06 13:30,6,86.375,86.375,86.325,86.35,25
20140201|2014-02-06 14:00,6,86.3,86.425,86.3,86.425,13
20140201|2014-02-06 14:30,6,86.425,86.45,86.225,86.25,155
20140201|2014-02-06 15:00,6,86.25,86.25,86.2,86.25,36
20140201|2014-02-06 15:30,6,86.25,86.475,86.25,86.275,139
20140201|2014-02-06 17:00,7,86.3,86.3,86.3,86.3,1
20140201|2014-02-06 20:30,7,86.425,86.425,86.425,86.425,1
20140201|2014-02-06 21:00,7,86.425,86.475,86.425,86.475,15
20140201|2014-02-06 21:30,7,86.4,86.4,86.4,86.4,2
20140201|2014-02-06 22:00,7,86.45,86.475,86.45,86.475,7
20140201|2014-02-06 22:30,7,86.5,86.5,86.5,86.5,1
20140201|2014-02-06 23:00,7,86.375,86.375,86.375,86.375,1
20140201|2014-02-07 01:30,7,86.375,86.425,86.325,86.425,18
20140201|2014-02-07 02:00,7,86.3,86.3,86.1,86.15,144
20140201|2014-02-07 02:30,7,86.15,86.15,86.15,86.15,1
20140201|2014-02-07 04:00,7,86.125,86.125,86,86.1,64
20140201|2014-02-07 04:30,7,86.45,86.5,86.45,86.5,4
20140201|2014-02-07 07:00,7,86.475,86.5,86.45,86.45,6
20140201|2014-02-07 07:30,7,86.425,86.475,86.3,86.3,24
20140201|2014-02-07 08:00,7,86.425,86.525,86.375,86.425,41
20140201|2014-02-07 08:30,7,86.375,86.525,86.375,86.5,120
20140201|2014-02-07 09:00,7,86.5,86.675,86.5,86.65,322
20140201|2014-02-07 09:30,7,86.625,86.65,86.5,86.55,284
20140201|2014-02-07 10:00,7,86.55,86.7,86.525,86.675,297
20140201|2014-02-07 10:30,7,86.65,86.75,86.625,86.725,86
20140201|2014-02-07 11:00,7,86.725,86.8,86.625,86.65,287
20140201|2014-02-07 11:30,7,86.675,86.675,86.55,86.575,90
20140201|2014-02-07 12:00,7,86.6,86.75,86.6,86.675,201
20140201|2014-02-07 12:30,7,86.7,86.75,86.525,86.6,604
20140201|2014-02-07 13:00,7,86.575,86.725,86.55,86.625,198
20140201|2014-02-07 13:30,7,86.625,86.725,86.575,86.575,103
20140201|2014-02-10 09:00,10,86.425,86.775,86.35,86.5,1112
20140201|2014-02-10 09:30,10,86.55,86.575,86.45,86.575,235
20140201|2014-02-10 10:00,10,86.575,86.6,86.45,86.45,289
20140201|2014-02-10 10:30,10,86.5,86.55,86.425,86.55,90
20140201|2014-02-10 11:00,10,86.5,86.55,86.45,86.5,54
20140201|2014-02-10 11:30,10,86.475,86.525,86.425,86.525,142
20140201|2014-02-10 12:00,10,86.55,86.55,86.375,86.475,158
20140201|2014-02-10 12:30,10,86.475,86.5,86.25,86.275,550
20140201|2014-02-10 13:00,10,86.3,86.425,86.275,86.4,290
20140201|2014-02-10 13:30,10,86.4,86.4,86.35,86.35,30
20140201|2014-02-10 14:00,10,86.4,86.4,86.4,86.4,2
20140201|2014-02-10 14:30,10,86.35,86.4,86.35,86.35,29
20140201|2014-02-10 15:00,10,86.35,86.375,86.15,86.35,136
20140201|2014-02-10 15:30,10,86.325,86.35,86.175,86.175,14
20140201|2014-02-10 17:30,11,86.425,86.45,86.375,86.375,9
20140201|2014-02-10 19:30,11,86.375,86.375,86.25,86.25,14
20140201|2014-02-10 21:00,11,86.275,86.275,86.275,86.275,1
20140201|2014-02-11 00:30,11,86.25,86.25,86.25,86.25,1
20140201|2014-02-11 05:30,11,86.3,86.3,86.3,86.3,3
20140201|2014-02-11 06:00,11,86.35,86.35,86.3,86.3,9
20140201|2014-02-11 06:30,11,86.25,86.25,86.1,86.1,24
20140201|2014-02-11 07:00,11,86.1,86.3,86.1,86.25,44
20140201|2014-02-11 07:30,11,86.25,86.25,86.15,86.15,30
20140201|2014-02-11 08:00,11,86.15,86.15,86.075,86.125,226
20140201|2014-02-11 08:30,11,86.125,86.275,86.125,86.275,76
20140201|2014-02-11 09:00,11,86.275,86.4,86.175,86.3,146
20140201|2014-02-11 09:30,11,86.325,86.325,86.125,86.2,228
20140201|2014-02-11 10:00,11,86.25,86.275,86.1,86.225,223
20140201|2014-02-11 10:30,11,86.25,86.3,86.175,86.175,96
20140201|2014-02-11 11:00,11,86.225,86.25,86.15,86.25,98
20140201|2014-02-11 11:30,11,86.2,86.225,86.1,86.15,134
20140201|2014-02-11 12:00,11,86.125,86.175,86.1,86.1,129
20140201|2014-02-11 12:30,11,86.15,86.15,86.075,86.1,224
20140201|2014-02-11 13:00,11,86.1,86.275,86.05,86.25,259
20140201|2014-02-11 13:30,11,86.225,86.225,86.175,86.175,36
20140201|2014-02-11 14:00,11,86.2,86.2,86.15,86.15,59
20140201|2014-02-11 14:30,11,86.15,86.15,86.15,86.15,2
20140201|2014-02-11 15:00,11,86.175,86.2,86.1,86.1,54
20140201|2014-02-11 15:30,11,86.1,86.15,86.1,86.15,7
20140201|2014-02-11 17:00,12,86.275,86.275,86.275,86.275,1
20140201|2014-02-12 00:00,12,86.275,86.275,86.275,86.275,1
20140201|2014-02-12 01:00,12,86.275,86.275,86.275,86.275,1
20140201|2014-02-12 03:00,12,86.275,86.275,86.275,86.275,1
20140201|2014-02-12 03:30,12,86.25,86.25,86.25,86.25,1
20140201|2014-02-12 04:30,12,86.25,86.25,86.225,86.225,5
20140201|2014-02-12 05:00,12,86.2,86.35,86.2,86.3,7
20140201|2014-02-12 05:30,12,86.35,86.35,86.35,86.35,5
20140201|2014-02-12 06:00,12,86.35,86.35,86.35,86.35,1
20140201|2014-02-12 06:30,12,86.35,86.35,86.325,86.35,12
20140201|2014-02-12 07:30,12,86.275,86.3,86.25,86.3,16
20140201|2014-02-12 08:00,12,86.3,86.35,86.225,86.225,66
20140201|2014-02-12 08:30,12,86.3,86.3,86.25,86.3,33
20140201|2014-02-12 09:00,12,86.3,86.325,86.25,86.3,78
20140201|2014-02-12 09:30,12,86.325,86.425,86.275,86.4,312
20140201|2014-02-12 10:00,12,86.425,86.425,86.35,86.375,122
20140201|2014-02-12 10:30,12,86.375,86.4,86.275,86.3,680
20140201|2014-02-12 11:00,12,86.35,86.425,86.35,86.35,255
20140201|2014-02-12 11:30,12,86.35,86.425,86.35,86.425,79
20140201|2014-02-12 12:00,12,86.375,86.425,86.375,86.375,29
20140201|2014-02-12 12:30,12,86.375,86.45,86.35,86.45,306
20140201|2014-02-12 13:00,12,86.45,86.5,86.4,86.45,334
20140201|2014-02-12 13:30,12,86.475,86.475,86.45,86.45,9
20140201|2014-02-12 14:00,12,86.475,86.5,86.425,86.425,63
20140201|2014-02-12 14:30,12,86.4,86.4,86.25,86.25,93
20140201|2014-02-12 15:00,12,86.35,86.35,86.35,86.35,9
20140201|2014-02-12 15:30,12,86.35,86.35,86.3,86.3,14
20140201|2014-02-12 17:00,13,86.35,86.35,86.3,86.3,2
20140201|2014-02-12 17:30,13,86.3,86.3,86.3,86.3,4
20140201|2014-02-12 18:00,13,86.35,86.35,86.3,86.3,4
20140201|2014-02-12 21:30,13,86.3,86.3,86.3,86.3,1
20140201|2014-02-13 03:30,13,86.3,86.3,86.3,86.3,1
20140201|2014-02-13 06:30,13,86.3,86.3,86.3,86.3,13
20140201|2014-02-13 07:00,13,86.35,86.45,86.35,86.45,84
20140201|2014-02-13 07:30,13,86.45,86.45,86.45,86.45,35
20140201|2014-02-13 08:00,13,86.35,86.45,86.35,86.35,31
20140201|2014-02-13 08:30,13,86.4,86.425,86.3,86.35,69
20140201|2014-02-13 09:00,13,86.375,86.425,86.325,86.375,238
20140201|2014-02-13 09:30,13,86.4,86.425,86.325,86.35,110
20140201|2014-02-13 10:00,13,86.375,86.375,86.2,86.3,161
20140201|2014-02-13 10:30,13,86.25,86.325,86.175,86.3,229
20140201|2014-02-13 11:00,13,86.3,86.325,86.175,86.275,216
20140201|2014-02-13 11:30,13,86.275,86.4,86.275,86.3,242
20140201|2014-02-13 12:00,13,86.325,86.35,86.275,86.35,116
20140201|2014-02-13 12:30,13,86.325,86.375,86.225,86.35,418
20140201|2014-02-13 13:00,13,86.35,86.4,86.35,86.375,91
20140201|2014-02-13 13:30,13,86.375,86.375,86.325,86.35,14
20140201|2014-02-13 14:30,13,86.35,86.425,86.35,86.4,249
20140201|2014-02-13 15:00,13,86.375,86.375,86.325,86.325,60
20140201|2014-02-13 15:30,13,86.35,86.375,86.225,86.25,249
20140201|2014-02-13 17:00,14,86.475,86.5,86.475,86.5,50
20140201|2014-02-13 17:30,14,86.475,86.475,86.475,86.475,4
20140201|2014-02-13 18:30,14,86.45,86.475,86.45,86.475,2
20140201|2014-02-13 19:00,14,86.475,86.475,86.475,86.475,4
20140201|2014-02-14 03:00,14,86.475,86.475,86.475,86.475,5
20140201|2014-02-14 03:30,14,86.475,86.475,86.475,86.475,1
20140201|2014-02-14 04:30,14,86.5,86.5,86.5,86.5,18
20140201|2014-02-14 05:30,14,86.5,86.5,86.5,86.5,5
20140201|2014-02-14 06:00,14,86.475,86.5,86.475,86.5,18
20140201|2014-02-14 06:30,14,86.55,86.55,86.55,86.55,25
20140201|2014-02-14 07:30,14,86.475,86.55,86.475,86.525,91
20140201|2014-02-14 08:00,14,86.525,86.55,86.5,86.55,61
20140201|2014-02-14 08:30,14,86.5,86.525,86.45,86.5,10
20140201|2014-02-14 09:00,14,86.475,86.55,86.475,86.525,78
20140201|2014-02-14 09:30,14,86.525,86.55,86.45,86.475,282
20140201|2014-02-14 10:00,14,86.475,86.525,86.475,86.5,206
20140201|2014-02-14 10:30,14,86.475,86.5,86.475,86.475,98
20140201|2014-02-14 11:00,14,86.5,86.5,86.45,86.475,288
20140201|2014-02-14 11:30,14,86.475,86.525,86.475,86.5,103
20140401|2013-07-02 10:00,2,84.725,84.725,84.25,84.25,145
20140401|2013-07-02 10:30,2,84.25,84.575,84.25,84.525,70
20140401|2013-07-02 11:00,2,84.55,84.55,84.225,84.35,147
20140401|2013-07-02 11:30,2,84.3,84.625,84.3,84.425,157
20140401|2013-07-02 12:00,2,84.625,84.9,84.575,84.85,85
20140401|2013-07-02 12:30,2,84.85,85.05,84.7,84.825,233
20140401|2013-07-02 13:00,2,84.9,84.925,84.625,84.65,54
20140401|2013-07-02 13:30,2,84.675,84.675,84.675,84.675,1
20140401|2013-07-02 14:00,2,84.75,84.8,84.675,84.675,8
20140401|2013-07-02 14:30,2,84.725,84.8,84.725,84.725,6
20140401|2013-07-02 15:00,2,84.725,84.725,84.4,84.4,10
20140401|2013-07-02 15:30,2,84.575,84.675,84.575,84.675,6
20140401|2013-07-02 21:00,3,84.55,84.55,84.55,84.55,1
20140401|2013-07-03 00:30,3,84.475,84.475,84.475,84.475,1
20140401|2013-07-03 04:30,3,84.7,84.7,84.7,84.7,5
20140401|2013-07-03 07:00,3,84.5,84.5,84.475,84.475,4
20140401|2013-07-03 07:30,3,84.425,84.425,84.35,84.375,10
20140401|2013-07-03 08:00,3,84.6,84.65,84.6,84.65,7
20140401|2013-07-03 08:30,3,84.65,85,84.65,84.975,91
20140401|2013-07-03 09:00,3,84.95,85.25,84.9,85.125,162
20140401|2013-07-03 09:30,3,85.15,85.15,84.925,84.975,57
20140401|2013-07-03 10:00,3,84.975,85.075,84.9,84.95,104
20140401|2013-07-03 10:30,3,84.95,85,84.85,85,41
20140401|2013-07-03 11:00,3,84.875,85,84.85,84.875,18
20140401|2013-07-03 11:30,3,84.85,85.15,84.775,84.975,169
20140401|2013-07-03 12:00,3,84.975,85.025,84.85,84.85,129
20140401|2013-07-05 09:00,5,84.9,85.15,84.75,85.1,162
20140401|2013-07-05 09:30,5,85.1,85.125,84.775,84.825,118
20140401|2013-07-05 10:00,5,84.75,84.75,84.75,84.75,2
20140401|2013-07-05 10:30,5,84.5,84.525,84.45,84.525,20
20140401|2013-07-05 11:00,5,84.65,84.65,84.625,84.625,2
20140401|2013-07-05 11:30,5,84.6,84.6,84.5,84.5,22
20140401|2013-07-05 12:00,5,84.7,84.7,84.525,84.55,93
20140401|2013-07-05 12:30,5,84.75,84.9,84.625,84.875,164
20140401|2013-07-05 13:00,5,84.775,84.8,84.775,84.775,10
20140401|2013-07-05 13:30,5,85,85,85,85,1
20140401|2013-07-08 09:00,8,84.85,84.85,84.175,84.575,232
20140401|2013-07-08 09:30,8,84.275,84.45,84.2,84.2,78
20140401|2013-07-08 10:00,8,84.225,84.225,84.2,84.2,9
20140401|2013-07-08 10:30,8,84.25,84.25,83.725,83.775,186
20140401|2013-07-08 11:00,8,83.775,83.975,83.725,83.975,13
20140401|2013-07-08 11:30,8,83.65,84.075,83.65,83.95,12
20140401|2013-07-08 12:00,8,83.9,84.05,83.9,84.05,9
20140401|2013-07-08 12:30,8,84.1,84.35,84.025,84.325,59
20140401|2013-07-08 13:00,8,84.325,84.45,84.25,84.25,76
20140401|2013-07-08 13:30,8,84.3,84.35,84.3,84.35,6
20140401|2013-07-08 14:00,8,84.25,84.25,84.25,84.25,1
20140401|2013-07-08 14:30,8,84.3,84.325,84.3,84.325,3
20140401|2013-07-08 20:00,9,84.5,84.5,84.5,84.5,3
20140401|2013-07-08 20:30,9,84.5,84.5,84.5,84.5,22
20140401|2013-07-08 21:00,9,84.55,84.55,84.55,84.55,1
20140401|2013-07-09 07:30,9,84.5,84.55,84.5,84.55,4
20140401|2013-07-09 08:00,9,84.525,84.55,84.525,84.55,4
20140401|2013-07-09 08:30,9,84.6,84.6,84.525,84.525,10
20140401|2013-07-09 09:00,9,84.5,84.5,84.25,84.4,27
20140401|2013-07-09 09:30,9,84.4,84.475,84.225,84.275,14
20140401|2013-07-09 10:00,9,84.55,84.8,84.55,84.65,41
20140401|2013-07-09 10:30,9,84.65,84.8,84.65,84.8,10
20140401|2013-07-09 11:00,9,84.85,84.85,84.75,84.85,10
20140401|2013-07-09 11:30,9,84.875,84.875,84.5,84.65,48
20140401|2013-07-09 12:00,9,84.65,84.7,84.575,84.65,16
20140401|2013-07-09 12:30,9,84.6,84.9,84.55,84.9,19
20140401|2013-07-09 13:00,9,84.775,84.775,84.675,84.75,9
20140401|2013-07-09 13:30,9,84.7,84.7,84.65,84.65,3
20140401|2013-07-09 14:00,9,84.525,84.55,84.5,84.55,8
20140401|2013-07-09 14:30,9,84.4,84.4,84.4,84.4,3
20140401|2013-07-10 07:00,10,84.8,84.85,84.8,84.85,2
20140401|2013-07-10 07:30,10,84.925,85,84.925,85,18
20140401|2013-07-10 08:00,10,85,85,84.975,85,17
20140401|2013-07-10 08:30,10,85.05,85.1,85.05,85.1,3
20140401|2013-07-10 09:00,10,85.1,85.5,85.1,85.5,78
20140401|2013-07-10 09:30,10,85.5,85.55,85.325,85.5,98
20140401|2013-07-10 10:00,10,85.525,85.55,85.35,85.35,22
20140401|2013-07-10 10:30,10,85.225,85.35,85.225,85.35,13
20140401|2013-07-10 11:00,10,85.225,85.225,85.15,85.15,13
20140401|2013-07-10 11:30,10,85.2,85.25,85.15,85.2,19
20140401|2013-07-10 12:00,10,85.15,85.275,85.15,85.275,24
20140401|2013-07-10 12:30,10,85.25,85.275,85.025,85.225,98
20140401|2013-07-10 13:00,10,85.2,85.3,85.175,85.225,75
20140401|2013-07-10 13:30,10,85.3,85.3,85.225,85.225,9
20140401|2013-07-10 14:00,10,85.275,85.275,85.275,85.275,7
20140401|2013-07-10 14:30,10,85.3,85.4,85.3,85.375,26
20140401|2013-07-10 15:00,10,85.05,85.05,85.05,85.05,3
20140401|2013-07-10 18:00,11,84.975,84.975,84.975,84.975,3
20140401|2013-07-10 19:00,11,84.975,84.975,84.975,84.975,1
20140401|2013-07-10 20:00,11,85,85,85,85,2
20140401|2013-07-10 20:30,11,85,85,85,85,1
20140401|2013-07-10 21:00,11,85,85,85,85,4
20140401|2013-07-11 07:30,11,85.025,85.025,85.025,85.025,9
20140401|2013-07-11 09:00,11,85.025,85.05,84.9,84.9,10
20140401|2013-07-11 09:30,11,84.9,85,84.9,85,38
20140401|2013-07-11 10:00,11,85.05,85.1,84.975,85.025,19
20140401|2013-07-11 10:30,11,85,85,84.95,84.95,18
20140401|2013-07-11 11:00,11,84.925,84.95,84.8,84.95,79
20140401|2013-07-11 11:30,11,84.925,84.95,84.925,84.925,19
20140401|2013-07-11 12:00,11,84.925,84.95,84.8,84.8,3
20140401|2013-07-11 12:30,11,85,85,84.85,84.875,67
20140401|2013-07-11 13:00,11,84.85,84.95,84.85,84.95,30
20140401|2013-07-11 13:30,11,84.85,84.85,84.85,84.85,1
20140401|2013-07-11 14:30,11,84.85,84.85,84.85,84.85,10
20140401|2013-07-11 18:00,12,84.575,84.575,84.5,84.5,28
20140401|2013-07-11 20:30,12,84.65,84.675,84.65,84.675,3
20140401|2013-07-12 05:00,12,84.625,84.625,84.625,84.625,1
20140401|2013-07-12 05:30,12,84.625,84.625,84.625,84.625,1
20140401|2013-07-12 08:00,12,84.6,84.6,84.525,84.6,7
20140401|2013-07-12 08:30,12,84.7,84.725,84.7,84.725,2
20140401|2013-07-12 09:00,12,84.3,84.525,84.225,84.525,12
20140401|2013-07-12 09:30,12,84.5,84.6,84.45,84.5,34
20140401|2013-07-12 10:00,12,84.5,84.6,84.425,84.425,10
20140401|2013-07-12 10:30,12,84.6,84.6,84.575,84.575,5
20140401|2013-07-12 11:00,12,84.475,84.675,84.475,84.675,4
20140401|2013-07-12 11:30,12,84.775,84.825,84.75,84.825,5
20140401|2013-07-12 12:00,12,84.725,84.75,84.625,84.625,11
20140401|2013-07-12 12:30,12,84.725,84.725,84.7,84.7,10
20140401|2013-07-12 13:00,12,84.75,84.8,84.75,84.8,5
20140401|2013-07-12 13:30,12,84.8,84.8,84.8,84.8,1
20140401|2013-07-15 09:00,15,84.8,85.5,84.8,85.125,120
20140401|2013-07-15 09:30,15,85.3,85.3,85.1,85.125,29
20140401|2013-07-15 10:00,15,85.1,85.125,85.025,85.125,69
20140401|2013-07-15 10:30,15,85.1,85.1,84.975,84.975,12
20140401|2013-07-15 11:00,15,84.95,85.125,84.95,85.1,27
20140401|2013-07-15 11:30,15,85.1,85.1,85.1,85.1,1
20140401|2013-07-15 12:00,15,84.95,84.95,84.95,84.95,1
20140401|2013-07-15 12:30,15,85,85.175,85,85.175,31
20140401|2013-07-15 13:00,15,85.175,85.175,85.05,85.05,9
20140401|2013-07-15 13:30,15,85.025,85.05,85.025,85.05,2
20140401|2013-07-15 14:00,15,85.05,85.05,85.05,85.05,2
20140401|2013-07-15 14:30,15,85.05,85.05,85,85,5
20140401|2013-07-15 19:00,16,85.1,85.1,85.1,85.1,1
20140401|2013-07-16 03:30,16,85.1,85.1,85.1,85.1,1
20140401|2013-07-16 05:00,16,85.1,85.1,85.1,85.1,1
20140401|2013-07-16 06:00,16,85.175,85.175,85.175,85.175,1
20140401|2013-07-16 08:00,16,84.975,85,84.975,85,8
20140401|2013-07-16 08:30,16,85,85,85,85,4
20140401|2013-07-16 09:00,16,85,85.4,84.925,85.4,90
20140401|2013-07-16 09:30,16,85.325,85.475,85.25,85.35,83
20140401|2013-07-16 10:00,16,85.425,85.525,85.4,85.4,97
20140401|2013-07-16 10:30,16,85.4,85.5,85.275,85.275,37
20140401|2013-07-16 11:00,16,85.275,85.3,85.05,85.05,129
20140401|2013-07-16 11:30,16,85.2,85.375,85.2,85.375,27
20140401|2013-07-16 12:00,16,85.375,85.45,85.375,85.45,19
20140401|2013-07-16 12:30,16,85.45,85.725,85.4,85.625,111
20140401|2013-07-16 13:00,16,85.65,85.65,85.45,85.5,41
20140401|2013-07-16 13:30,16,85.5,85.55,85.45,85.55,11
20140401|2013-07-16 15:00,16,85.4,85.4,85.4,85.4,1
20140401|2013-07-16 15:30,16,85.55,85.55,85.55,85.55,2
20140401|2013-07-16 19:30,17,85.6,85.7,85.6,85.7,32
20140401|2013-07-17 07:00,17,85.7,85.7,85.7,85.7,6
20140401|2013-07-17 08:00,17,85.45,85.45,85.45,85.45,1
20140401|2013-07-17 08:30,17,85.525,85.55,85.475,85.525,20
20140401|2013-07-17 09:00,17,85.6,85.6,85.525,85.525,6
20140401|2013-07-17 09:30,17,85.575,85.575,85.425,85.575,34
20140401|2013-07-17 10:00,17,85.5,85.5,85.15,85.4,13
20140401|2013-07-17 11:00,17,85.55,85.55,85.55,85.55,4
20140401|2013-07-17 11:30,17,85.6,85.625,85.575,85.6,18
20140401|2013-07-17 12:00,17,85.575,85.6,85.55,85.575,54
20140401|2013-07-17 12:30,17,85.575,85.625,85.5,85.6,76
20140401|2013-07-17 13:00,17,85.575,85.7,85.55,85.625,69
20140401|2013-07-17 13:30,17,85.675,85.675,85.625,85.625,3
20140401|2013-07-17 14:00,17,85.625,85.7,85.575,85.7,9
20140401|2013-07-17 19:00,18,85.65,85.65,85.65,85.65,1
20140401|2013-07-18 05:00,18,85.725,85.725,85.725,85.725,3
20140401|2013-07-18 07:00,18,85.725,85.725,85.725,85.725,2
20140401|2013-07-18 07:30,18,85.725,85.725,85.725,85.725,1
20140401|2013-07-18 08:00,18,85.75,85.75,85.75,85.75,2
20140401|2013-07-18 08:30,18,85.7,85.7,85.225,85.3,268
20140401|2013-07-18 09:00,18,85.325,85.325,85.1,85.1,65
20140401|2013-07-18 09:30,18,85.1,85.4,85.1,85.3,83
20140401|2013-07-18 10:00,18,85.2,85.3,85.2,85.3,18
20140401|2013-07-18 10:30,18,85.35,85.5,85.35,85.45,31
20140401|2013-07-18 11:00,18,85.325,85.4,85.2,85.2,143
20140401|2013-07-18 11:30,18,85.3,85.325,85.3,85.3,4
20140401|2013-07-18 12:00,18,85.325,85.35,85.25,85.325,28
20140401|2013-07-18 12:30,18,85.35,85.5,85.35,85.475,65
20140401|2013-07-18 13:00,18,85.5,85.5,85.45,85.45,10
20140401|2013-07-18 13:30,18,85.325,85.35,85.325,85.35,6
20140401|2013-07-18 14:00,18,85.15,85.2,85.15,85.2,5
20140401|2013-07-18 14:30,18,85.175,85.2,85.175,85.2,7
20140401|2013-07-18 21:00,19,85.5,85.5,85.5,85.5,2
20140401|2013-07-19 02:00,19,85.55,85.55,85.55,85.55,1
20140401|2013-07-19 04:30,19,85.6,85.6,85.6,85.6,1
20140401|2013-07-19 05:30,19,85.6,85.6,85.6,85.6,3
20140401|2013-07-19 07:30,19,85.525,85.525,85.05,85.05,25
20140401|2013-07-19 08:00,19,85.225,85.225,85.225,85.225,1
20140401|2013-07-19 09:00,19,85.075,85.225,85.075,85.2,30
20140401|2013-07-19 09:30,19,85.2,85.2,85.1,85.1,48
20140401|2013-07-19 10:00,19,85.1,85.1,84.95,84.95,14
20140401|2013-07-19 10:30,19,84.925,85.025,84.85,84.925,46
20140401|2013-07-19 11:00,19,84.95,85.05,84.8,84.825,21
20140401|2013-07-19 11:30,19,84.8,85.05,84.8,85.025,32
20140401|2013-07-19 12:00,19,85.05,85.125,85.025,85.075,25
20140401|2013-07-19 12:30,19,85.05,85.35,85.05,85.325,62
20140401|2013-07-19 13:00,19,85.3,85.325,85.225,85.3,33
20140401|2013-07-19 13:30,19,85.25,85.4,85.25,85.375,6
20140401|2013-07-22 09:00,22,85.075,85.45,85.075,85.4,36
20140401|2013-07-22 09:30,22,85.375,85.45,85.25,85.45,56
20140401|2013-07-22 10:00,22,85.45,85.525,85.425,85.45,129
20140401|2013-07-22 10:30,22,85.425,85.425,85.35,85.35,7
20140401|2013-07-22 11:00,22,85.45,85.45,85.3,85.3,3
20140401|2013-07-22 11:30,22,85.35,85.35,85.275,85.3,6
20140401|2013-07-22 12:00,22,85.3,85.3,85.2,85.2,9
20140401|2013-07-22 12:30,22,85.15,85.225,85.15,85.225,18
20140401|2013-07-22 13:00,22,85.25,85.25,85.175,85.2,27
20140401|2013-07-22 13:30,22,85.125,85.15,85.125,85.15,6
20140401|2013-07-22 14:00,22,85.175,85.225,85.175,85.225,3
20140401|2013-07-22 14:30,22,85.225,85.25,85.225,85.25,3
20140401|2013-07-22 15:00,22,85.4,85.4,85.4,85.4,3
20140401|2013-07-22 15:30,22,85.45,85.5,85.45,85.5,2
20140401|2013-07-23 07:00,23,85.475,85.475,85.475,85.475,5
20140401|2013-07-23 07:30,23,85.475,85.475,85.475,85.475,1
20140401|2013-07-23 08:00,23,85.55,85.55,85.55,85.55,3
20140401|2013-07-23 08:30,23,85.55,85.55,85.55,85.55,19
20140401|2013-07-23 09:00,23,85.55,85.65,85.425,85.65,233
20140401|2013-07-23 09:30,23,85.55,85.55,85.325,85.35,43
20140401|2013-07-23 10:00,23,85.35,85.35,85.275,85.3,12
20140401|2013-07-23 10:30,23,85.325,85.325,85.275,85.275,20
20140401|2013-07-23 11:00,23,85.275,85.35,85.15,85.25,57
20140401|2013-07-23 11:30,23,85.25,85.25,85.125,85.25,38
20140401|2013-07-23 12:00,23,85.25,85.275,85.225,85.225,15
20140401|2013-07-23 12:30,23,85.25,85.4,85.225,85.4,183
20140401|2013-07-23 13:00,23,85.375,85.4,84.925,85,543
20140401|2013-07-23 13:30,23,85.15,85.2,85.15,85.2,2
20140401|2013-07-23 14:30,23,85.225,85.25,85.175,85.175,5
20140401|2013-07-23 15:00,23,85.175,85.175,85.05,85.05,3
20140401|2013-07-23 19:00,24,85.4,85.4,85.4,85.4,2
20140401|2013-07-23 20:00,24,85.4,85.4,85.4,85.4,1
20140401|2013-07-24 07:30,24,85.375,85.375,85.275,85.375,14
20140401|2013-07-24 08:00,24,85.375,85.375,85.275,85.275,30
20140401|2013-07-24 08:30,24,85.35,85.35,85.15,85.175,6
20140401|2013-07-24 09:00,24,85.2,85.225,84.975,85.1,51
20140401|2013-07-24 09:30,24,85.1,85.275,85.05,85.175,44
20140401|2013-07-24 10:00,24,85.2,85.35,85.15,85.35,43
20140401|2013-07-24 10:30,24,85.35,85.475,85.325,85.475,45
20140401|2013-07-24 11:00,24,85.45,85.475,85.325,85.375,325
20140401|2013-07-24 11:30,24,85.35,85.425,85.35,85.4,50
20140401|2013-07-24 12:00,24,85.475,85.475,85.375,85.425,43
20140401|2013-07-24 12:30,24,85.45,85.575,85.325,85.575,187
20140401|2013-07-24 13:00,24,85.55,85.55,85.3,85.325,93
20140401|2013-07-24 14:00,24,85.375,85.4,85.3,85.3,8
20140401|2013-07-24 14:30,24,85.4,85.4,85.3,85.3,10
20140401|2013-07-24 15:00,24,85.35,85.35,85.25,85.25,7
20140401|2013-07-24 19:00,25,85.2,85.2,85.2,85.2,1
20140401|2013-07-24 21:00,25,85.175,85.175,85.175,85.175,2
20140401|2013-07-25 05:00,25,85.5,85.5,85.5,85.5,1
20140401|2013-07-25 06:00,25,85.475,85.475,85.475,85.475,1
20140401|2013-07-25 06:30,25,85.35,85.35,85.35,85.35,1
20140401|2013-07-25 07:30,25,85.425,85.425,85.425,85.425,1
20140401|2013-07-25 08:00,25,85.425,85.425,85.425,85.425,5
20140401|2013-07-25 08:30,25,85.475,85.475,85.2,85.2,25
20140401|2013-07-25 09:00,25,85.4,85.425,85.3,85.35,52
20140401|2013-07-25 09:30,25,85.325,85.375,85,85.2,109
20140401|2013-07-25 10:00,25,85.15,85.15,84.825,84.85,76
20140401|2013-07-25 10:30,25,84.875,84.875,84.7,84.7,194
20140401|2013-07-25 11:00,25,84.625,84.625,84.175,84.2,135
20140401|2013-07-25 11:30,25,84.25,84.325,84.2,84.25,90
20140401|2013-07-25 12:00,25,84.275,84.275,84.1,84.175,79
20140401|2013-07-25 12:30,25,84.25,84.425,84.15,84.375,169
20140401|2013-07-25 13:00,25,84.375,84.4,84.3,84.375,59
20140401|2013-07-25 13:30,25,84.375,84.375,84.375,84.375,12
20140401|2013-07-25 14:30,25,84.4,84.5,84.3,84.5,14
20140401|2013-07-25 15:30,25,84.575,84.6,84.575,84.6,12
20140401|2013-07-25 17:00,26,84.525,84.525,84.5,84.5,5
20140401|2013-07-26 08:30,26,84.35,84.425,84.35,84.35,11
20140401|2013-07-26 09:00,26,84.35,84.375,84,84.35,154
20140401|2013-07-26 09:30,26,84.325,84.325,83.925,83.95,96
20140401|2013-07-26 10:00,26,83.925,83.975,83.65,83.75,92
20140401|2013-07-26 10:30,26,83.725,83.775,83.525,83.75,295
20140401|2013-07-26 11:00,26,83.7,83.75,83.475,83.6,67
20140401|2013-07-26 11:30,26,83.725,84,83.725,83.95,10
20140401|2013-07-26 12:00,26,83.95,84,83.875,84,43
20140401|2013-07-26 12:30,26,83.975,84.075,83.9,84,84
20140401|2013-07-26 13:00,26,83.95,84.075,83.95,84,38
20140401|2013-07-26 13:30,26,84.025,84.05,83.95,84.05,14
20140401|2013-07-29 09:00,29,84.05,84.15,83.825,84.025,64
20140401|2013-07-29 09:30,29,84,84.125,83.75,84.1,54
20140401|2013-07-29 10:00,29,84.15,84.25,84.15,84.2,64
20140401|2013-07-29 10:30,29,84.275,84.425,84.175,84.175,83
20140401|2013-07-29 11:00,29,84.325,84.45,84.3,84.45,54
20140401|2013-07-29 11:30,29,84.35,84.425,84.225,84.275,45
20140401|2013-07-29 12:00,29,84.25,84.275,84.075,84.225,266
20140401|2013-07-29 12:30,29,84.25,84.35,84.15,84.2,50
20140401|2013-07-29 13:00,29,84.2,84.25,84.15,84.25,20
20140401|2013-07-29 13:30,29,84.225,84.225,84.225,84.225,1
20140401|2013-07-29 14:00,29,84.225,84.225,84.225,84.225,1
20140401|2013-07-29 14:30,29,84.15,84.15,84.15,84.15,4
20140401|2013-07-29 15:30,29,83.9,83.9,83.75,83.85,17
20140401|2013-07-29 21:30,30,83.75,83.75,83.65,83.65,25
20140401|2013-07-29 22:30,30,83.5,83.5,83.5,83.5,25
20140401|2013-07-30 05:00,30,83.675,83.675,83.675,83.675,1
20140401|2013-07-30 06:30,30,83.825,83.825,83.825,83.825,1
20140401|2013-07-30 08:00,30,83.975,83.975,83.975,83.975,5
20140401|2013-07-30 08:30,30,83.975,84.075,83.925,84.05,39
20140401|2013-07-30 09:00,30,83.95,84.075,83.8,83.8,61
20140401|2013-07-30 09:30,30,83.725,83.825,83.7,83.775,21
20140401|2013-07-30 10:00,30,83.7,83.725,83.525,83.65,102
20140401|2013-07-30 10:30,30,83.625,83.7,83.6,83.7,18
20140401|2013-07-30 11:00,30,83.725,83.725,83.65,83.675,51
20140401|2013-07-30 11:30,30,83.675,83.8,83.675,83.8,42
20140401|2013-07-30 12:00,30,83.8,83.875,83.775,83.875,78
20140401|2013-07-30 12:30,30,83.9,84,83.9,83.9,150
20140401|2013-07-30 13:00,30,83.95,84,83.95,84,34
20140401|2013-07-30 13:30,30,83.925,83.925,83.875,83.875,4
20140401|2013-07-30 14:00,30,83.875,83.875,83.85,83.85,4
20140401|2013-07-30 15:00,30,83.95,84.15,83.95,84.15,17
20140401|2013-07-30 15:30,30,84.1,84.1,84.1,84.1,3
20140401|2013-07-30 19:30,31,84,84,84,84,2
20140401|2013-07-31 02:00,31,84.2,84.2,84.2,84.2,1
20140401|2013-07-31 04:00,31,84.2,84.25,84.2,84.25,13
20140401|2013-07-31 05:00,31,84.175,84.175,84.175,84.175,2
20140401|2013-07-31 05:30,31,84.225,84.25,84.2,84.2,19
20140401|2013-07-31 06:30,31,84.2,84.2,84.2,84.2,7
20140401|2013-07-31 07:00,31,84.2,84.275,84.2,84.25,8
20140401|2013-07-31 07:30,31,84.275,84.4,84.275,84.4,8
20140401|2013-07-31 08:00,31,84.275,84.275,84.175,84.275,13
20140401|2013-07-31 08:30,31,84.175,84.45,84.175,84.45,6
20140401|2013-07-31 09:00,31,84.5,84.5,84.3,84.325,63
20140401|2013-07-31 09:30,31,84.25,84.35,84.2,84.225,31
20140401|2013-07-31 10:00,31,84.25,84.475,84.2,84.475,197
20140401|2013-07-31 10:30,31,84.5,84.5,84.45,84.45,56
20140401|2013-07-31 11:00,31,84.425,84.475,84.325,84.35,21
20140401|2013-07-31 11:30,31,84.35,84.375,84.3,84.35,47
20140401|2013-07-31 12:00,31,84.35,84.45,84.35,84.425,13
20140401|2013-07-31 12:30,31,84.5,84.5,83.925,83.975,63
20140401|2013-07-31 13:00,31,83.925,84,83.825,83.95,35
20140401|2013-07-31 13:30,31,83.925,83.925,83.925,83.925,3
20140401|2013-07-31 14:00,31,83.9,83.9,83.9,83.9,2
20140401|2013-07-31 14:30,31,83.875,83.875,83.875,83.875,1
20140401|2013-07-31 15:00,31,83.85,83.85,83.85,83.85,2
20140401|2013-07-31 15:30,31,83.8,83.8,83.8,83.8,1
20140401|2013-07-31 17:00,1,83.75,83.75,83.75,83.75,1
20140401|2013-07-31 19:00,1,84,84,84,84,1
20140401|2013-08-01 03:30,1,84.05,84.05,84.05,84.05,2
20140401|2013-08-01 05:30,1,84,84,84,84,1
20140401|2013-08-01 06:00,1,84.05,84.05,84.05,84.05,2
20140401|2013-08-01 06:30,1,84.125,84.125,84.1,84.125,4
20140401|2013-08-01 08:00,1,84.125,84.125,84.125,84.125,1
20140401|2013-08-01 08:30,1,84.175,84.175,83.9,83.9,4
20140401|2013-08-01 09:00,1,83.9,84.1,83.9,84.05,52
20140401|2013-08-01 09:30,1,84,84,83.725,83.725,58
20140401|2013-08-01 10:00,1,83.8,83.875,83.575,83.65,91
20140401|2013-08-01 10:30,1,83.675,83.9,83.625,83.85,58
20140401|2013-08-01 11:00,1,83.8,83.9,83.725,83.9,24
20140401|2013-08-01 11:30,1,83.9,83.925,83.9,83.9,16
20140401|2013-08-01 12:00,1,83.875,83.95,83.8,83.95,36
20140401|2013-08-01 12:30,1,83.925,83.925,83.85,83.925,56
20140401|2013-08-01 13:00,1,83.825,83.85,83.725,83.725,33
20140401|2013-08-01 13:30,1,83.6,83.675,83.55,83.6,14
20140401|2013-08-01 15:30,1,83.775,83.85,83.775,83.85,6
20140401|2013-08-02 07:30,2,83.9,83.9,83.9,83.9,4
20140401|2013-08-02 08:00,2,83.95,84,83.95,84,26
20140401|2013-08-02 08:30,2,84,84,84,84,5
20140401|2013-08-02 09:00,2,84,84,83.825,83.95,95
20140401|2013-08-02 09:30,2,83.9,84.175,83.9,84.075,69
20140401|2013-08-02 10:00,2,84.075,84.175,84.025,84.15,40
20140401|2013-08-02 10:30,2,84.175,84.225,84.05,84.225,80
20140401|2013-08-02 11:00,2,84.225,84.25,84.2,84.225,103
20140401|2013-08-02 11:30,2,84.25,84.25,84.025,84.025,99
20140401|2013-08-02 12:00,2,84.075,84.15,84.075,84.15,20
20140401|2013-08-02 12:30,2,84.15,84.3,84.1,84.2,93
20140401|2013-08-02 13:00,2,84.15,84.25,84.15,84.175,88
20140401|2013-08-02 13:30,2,84.175,84.2,84.15,84.15,6
20140401|2013-08-05 09:00,5,84,84.425,83.875,84.275,280
20140401|2013-08-05 09:30,5,84.325,84.525,84.25,84.45,125
20140401|2013-08-05 10:00,5,84.475,84.675,84.475,84.6,108
20140401|2013-08-05 10:30,5,84.6,84.75,84.5,84.75,87
20140401|2013-08-05 11:00,5,84.7,84.725,84.55,84.65,53
20140401|2013-08-05 11:30,5,84.675,84.7,84.575,84.675,25
20140401|2013-08-05 12:00,5,84.65,84.725,84.625,84.7,34
20140401|2013-08-05 12:30,5,84.7,84.75,84.65,84.675,129
20140401|2013-08-05 13:00,5,84.6,84.7,84.6,84.7,27
20140401|2013-08-05 13:30,5,84.7,84.7,84.6,84.6,7
20140401|2013-08-05 14:00,5,84.6,84.625,84.6,84.625,5
20140401|2013-08-05 14:30,5,84.65,84.65,84.65,84.65,2
20140401|2013-08-05 15:00,5,84.7,84.7,84.6,84.6,4
20140401|2013-08-05 18:00,6,84.7,84.7,84.7,84.7,1
20140401|2013-08-05 19:00,6,84.7,84.7,84.7,84.7,2
20140401|2013-08-05 19:30,6,84.75,84.85,84.75,84.85,9
20140401|2013-08-05 20:00,6,84.9,84.9,84.9,84.9,1
20140401|2013-08-06 06:00,6,84.85,84.9,84.85,84.9,3
20140401|2013-08-06 06:30,6,84.9,84.9,84.9,84.9,2
20140401|2013-08-06 07:00,6,84.9,84.9,84.9,84.9,29
20140401|2013-08-06 07:30,6,84.85,84.9,84.8,84.8,17
20140401|2013-08-06 08:00,6,84.875,84.875,84.8,84.8,7
20140401|2013-08-06 08:30,6,84.875,84.95,84.8,84.8,14
20140401|2013-08-06 09:00,6,84.65,84.775,84.575,84.7,72
20140401|2013-08-06 09:30,6,84.65,84.8,84.6,84.6,67
20140401|2013-08-06 10:00,6,84.675,84.675,84.525,84.6,49
20140401|2013-08-06 10:30,6,84.65,84.675,84.55,84.55,78
20140401|2013-08-06 11:00,6,84.55,84.625,84.55,84.625,22
20140401|2013-08-06 11:30,6,84.625,84.65,84.525,84.65,22
20140401|2013-08-06 12:00,6,84.7,84.75,84.65,84.75,90
20140401|2013-08-06 12:30,6,84.75,84.825,84.75,84.825,127
20140401|2013-08-06 13:00,6,84.85,84.85,84.8,84.8,35
20140401|2013-08-06 13:30,6,84.75,84.75,84.7,84.7,3
20140401|2013-08-06 14:00,6,84.65,84.65,84.575,84.575,18
20140401|2013-08-06 15:00,6,84.65,84.75,84.65,84.75,3
20140401|2013-08-06 17:00,7,84.8,84.85,84.8,84.85,4
20140401|2013-08-06 17:30,7,84.775,84.775,84.775,84.775,2
20140401|2013-08-06 18:00,7,84.85,84.85,84.85,84.85,1
20140401|2013-08-06 18:30,7,84.85,84.9,84.85,84.9,4
20140401|2013-08-06 19:00,7,84.75,84.75,84.75,84.75,1
20140401|2013-08-06 19:30,7,84.75,84.75,84.75,84.75,4
20140401|2013-08-07 02:00,7,84.95,84.95,84.95,84.95,1
20140401|2013-08-07 03:00,7,84.975,84.975,84.975,84.975,1
20140401|2013-08-07 04:00,7,84.975,84.975,84.975,84.975,1
20140401|2013-08-07 06:30,7,84.975,85,84.975,84.975,6
20140401|2013-08-07 07:00,7,84.95,85.025,84.95,85.025,41
20140401|2013-08-07 08:00,7,84.75,84.775,84.65,84.775,28
20140401|2013-08-07 08:30,7,84.675,84.775,84.675,84.775,3
20140401|2013-08-07 09:00,7,84.7,84.95,84.575,84.9,58
20140401|2013-08-07 09:30,7,84.875,84.925,84.825,84.85,53
20140401|2013-08-07 10:00,7,84.85,84.85,84.6,84.625,71
20140401|2013-08-07 10:30,7,84.65,84.75,84.6,84.65,62
20140401|2013-08-07 11:00,7,84.65,84.725,84.5,84.5,90
20140401|2013-08-07 11:30,7,84.5,84.575,84.175,84.275,184
20140401|2013-08-07 12:00,7,84.25,84.325,83.85,83.85,133
20140401|2013-08-07 12:30,7,83.825,84.15,83.8,84.1,148
20140401|2013-08-07 13:00,7,84.1,84.25,84.1,84.2,39
20140401|2013-08-07 13:30,7,84.25,84.4,84.225,84.4,22
20140401|2013-08-07 14:00,7,84.325,84.325,84.325,84.325,1
20140401|2013-08-07 14:30,7,84.325,84.4,84.25,84.325,19
20140401|2013-08-07 15:00,7,84.475,84.5,84.475,84.5,32
20140401|2013-08-07 15:30,7,84.575,84.725,84.575,84.725,17
20140401|2013-08-07 17:00,8,84.625,84.625,84.625,84.625,2
20140401|2013-08-07 17:30,8,84.75,84.75,84.75,84.75,17
20140401|2013-08-07 18:00,8,84.575,84.575,84.575,84.575,3
20140401|2013-08-07 18:30,8,84.625,84.7,84.625,84.7,17
20140401|2013-08-07 19:00,8,84.6,84.6,84.6,84.6,1
20140401|2013-08-07 19:30,8,84.55,84.55,84.55,84.55,1
20140401|2013-08-07 20:00,8,84.55,84.55,84.5,84.5,3
20140401|2013-08-07 21:30,8,84.5,84.5,84.5,84.5,1
20140401|2013-08-08 05:30,8,84.675,84.675,84.675,84.675,1
20140401|2013-08-08 07:00,8,84.65,84.65,84.6,84.6,3
20140401|2013-08-08 07:30,8,84.575,84.575,84.575,84.575,1
20140401|2013-08-08 08:00,8,84.6,84.8,84.5,84.5,24
20140401|2013-08-08 08:30,8,84.75,84.825,84.75,84.825,4
20140401|2013-08-08 09:00,8,84.825,84.875,84.7,84.85,110
20140401|2013-08-08 09:30,8,84.85,84.875,84.55,84.65,102
20140401|2013-08-08 10:00,8,84.65,84.7,84.6,84.65,19
20140401|2013-08-08 10:30,8,84.7,84.725,84.575,84.6,49
20140401|2013-08-08 11:00,8,84.675,84.7,84.55,84.675,37
20140401|2013-08-08 11:30,8,84.65,84.7,84.65,84.7,6
20140401|2013-08-08 12:00,8,84.65,84.75,84.65,84.75,12
20140401|2013-08-08 12:30,8,84.775,84.975,84.75,84.95,105
20140401|2013-08-08 13:00,8,84.9,85,84.9,84.95,79
20140401|2013-08-08 13:30,8,85,85,84.925,84.925,4
20140401|2013-08-08 14:00,8,85,85,85,85,5
20140401|2013-08-08 14:30,8,85,85,84.9,84.9,20
20140401|2013-08-08 15:00,8,84.825,84.825,84.75,84.8,7
20140401|2013-08-08 15:30,8,84.8,84.9,84.7,84.9,9
20140401|2013-08-08 17:00,9,84.7,84.7,84.7,84.7,4
20140401|2013-08-08 17:30,9,84.625,84.675,84.625,84.675,11
20140401|2013-08-08 18:00,9,84.625,84.625,84.6,84.6,4
20140401|2013-08-08 18:30,9,84.7,84.7,84.7,84.7,1
20140401|2013-08-08 19:00,9,84.675,84.675,84.675,84.675,1
20140401|2013-08-08 19:30,9,84.85,84.85,84.85,84.85,1
20140401|2013-08-08 20:00,9,84.725,84.725,84.725,84.725,1
20140401|2013-08-08 21:00,9,84.825,84.825,84.825,84.825,1
20140401|2013-08-09 03:00,9,84.825,84.825,84.825,84.825,1
20140401|2013-08-09 05:30,9,84.8,84.8,84.8,84.8,1
20140401|2013-08-09 06:30,9,84.925,84.925,84.9,84.9,2
20140401|2013-08-09 07:30,9,84.875,84.9,84.75,84.75,8
20140401|2013-08-09 08:30,9,84.825,84.9,84.75,84.775,21
20140401|2013-08-09 09:00,9,84.75,84.775,84.6,84.725,88
20140401|2013-08-09 09:30,9,84.775,84.775,84.6,84.675,23
20140401|2013-08-09 10:00,9,84.7,84.825,84.7,84.75,47
20140401|2013-08-09 10:30,9,84.825,84.85,84.7,84.85,47
20140401|2013-08-09 11:00,9,84.9,85,84.65,84.675,212
20140401|2013-08-09 11:30,9,84.65,84.675,84.6,84.6,42
20140401|2013-08-09 12:00,9,84.625,84.65,84.55,84.575,32
20140401|2013-08-09 12:30,9,84.625,84.85,84.625,84.85,160
20140401|2013-08-09 13:00,9,84.85,84.9,84.8,84.875,73
20140401|2013-08-09 13:30,9,84.85,84.95,84.85,84.9,13
20140401|2013-08-12 09:00,12,85,85.25,85,85.2,135
20140401|2013-08-12 09:30,12,85.175,85.325,85.125,85.275,80
20140401|2013-08-12 10:00,12,85.275,85.3,85.125,85.125,68
20140401|2013-08-12 10:30,12,85,85.25,85,85.125,38
20140401|2013-08-12 11:00,12,85.2,85.375,85.2,85.25,71
20140401|2013-08-12 11:30,12,85.225,85.25,85.1,85.2,107
20140401|2013-08-12 12:00,12,85.275,85.4,85.2,85.35,16
20140401|2013-08-12 12:30,12,85.325,85.525,85.325,85.5,162
20140401|2013-08-12 13:00,12,85.575,85.575,85.425,85.5,24
20140401|2013-08-12 13:30,12,85.475,85.475,85.4,85.425,8
20140401|2013-08-12 14:30,12,85.35,85.35,85.125,85.125,7
20140401|2013-08-12 15:00,12,85.175,85.175,85.1,85.1,20
20140401|2013-08-12 15:30,12,85.075,85.45,85.075,85.45,14
20140401|2013-08-13 06:30,13,85.225,85.225,85.225,85.225,1
20140401|2013-08-13 07:00,13,85.3,85.3,85.3,85.3,1
20140401|2013-08-13 08:00,13,85.4,85.65,85.4,85.65,10
20140401|2013-08-13 08:30,13,85.5,85.55,85.425,85.425,20
20140401|2013-08-13 09:00,13,85.375,85.5,85.325,85.45,14
20140401|2013-08-13 09:30,13,85.35,85.475,85.325,85.475,89
20140401|2013-08-13 10:00,13,85.45,85.45,85.25,85.25,20
20140401|2013-08-13 10:30,13,85.3,85.325,85.2,85.325,25
20140401|2013-08-13 11:00,13,85.35,85.375,85.325,85.35,24
20140401|2013-08-13 11:30,13,85.35,85.525,85.35,85.375,7
20140401|2013-08-13 12:00,13,85.525,85.575,85.425,85.475,31
20140401|2013-08-13 12:30,13,85.5,85.55,85.325,85.5,333
20140401|2013-08-13 13:00,13,85.5,85.55,85.4,85.45,147
20140401|2013-08-13 13:30,13,85.45,85.45,85.45,85.45,1
20140401|2013-08-13 14:00,13,85.375,85.375,85.325,85.375,11
20140401|2013-08-13 14:30,13,85.375,85.45,85.325,85.4,21
20140401|2013-08-13 15:00,13,85.5,85.6,85.4,85.6,33
20140401|2013-08-14 04:30,14,85.6,85.6,85.6,85.6,1
20140401|2013-08-14 05:00,14,85.65,85.7,85.65,85.7,58
20140401|2013-08-14 05:30,14,85.7,85.7,85.7,85.7,1
20140401|2013-08-14 06:30,14,85.7,85.7,85.7,85.7,1
20140401|2013-08-14 07:00,14,85.65,85.825,85.65,85.825,87
20140401|2013-08-14 07:30,14,85.675,85.9,85.675,85.85,70
20140401|2013-08-14 08:00,14,85.925,86,85.65,85.825,108
20140401|2013-08-14 08:30,14,85.75,85.775,85.4,85.55,48
20140401|2013-08-14 09:00,14,85.675,85.675,85.4,85.6,205
20140401|2013-08-14 09:30,14,85.6,85.625,85.325,85.4,212
20140401|2013-08-14 10:00,14,85.425,85.45,85.3,85.35,76
20140401|2013-08-14 10:30,14,85.375,85.475,85.275,85.4,112
20140401|2013-08-14 11:00,14,85.425,85.55,85.425,85.525,74
20140401|2013-08-14 11:30,14,85.525,85.525,85.425,85.475,38
20140401|2013-08-14 12:00,14,85.475,85.575,85.45,85.45,50
20140401|2013-08-14 12:30,14,85.475,85.75,85.475,85.7,188
20140401|2013-08-14 13:00,14,85.7,85.7,85.5,85.5,170
20140401|2013-08-14 13:30,14,85.475,85.55,85.4,85.55,15
20140401|2013-08-14 14:00,14,85.55,85.55,85.5,85.5,28
20140401|2013-08-14 14:30,14,85.475,85.55,85.375,85.45,33
20140401|2013-08-14 15:00,14,85.5,85.525,85.4,85.4,11
20140401|2013-08-15 03:30,15,85.65,85.65,85.65,85.65,1
20140401|2013-08-15 06:00,15,85.675,85.675,85.675,85.675,2
20140401|2013-08-15 06:30,15,85.65,85.65,85.65,85.65,1
20140401|2013-08-15 07:00,15,85.5,85.5,85.5,85.5,2
20140401|2013-08-15 07:30,15,85.5,85.5,85.25,85.25,30
20140401|2013-08-15 08:30,15,85.35,85.35,85.2,85.35,23
20140401|2013-08-15 09:00,15,85.3,85.675,85.15,85.6,201
20140401|2013-08-15 09:30,15,85.7,85.7,85.2,85.375,123
20140401|2013-08-15 10:00,15,85.475,85.55,85.325,85.45,41
20140401|2013-08-15 10:30,15,85.45,85.65,85.45,85.5,53
20140401|2013-08-15 11:00,15,85.425,85.525,85.325,85.525,44
20140401|2013-08-15 11:30,15,85.425,85.425,85.25,85.275,49
20140401|2013-08-15 12:00,15,85.25,85.375,85.075,85.175,156
20140401|2013-08-15 12:30,15,85.2,85.7,85.2,85.675,132
20140401|2013-08-15 13:00,15,85.725,85.75,85.65,85.65,83
20140401|2013-08-15 13:30,15,85.725,85.725,85.725,85.725,2
20140401|2013-08-15 14:30,15,85.6,85.6,85.6,85.6,3
20140401|2013-08-15 15:00,15,85.675,85.675,85.675,85.675,1
20140401|2013-08-15 15:30,15,85.65,85.65,85.65,85.65,1
20140401|2013-08-15 22:30,16,85.8,85.8,85.8,85.8,1
20140401|2013-08-16 02:30,16,85.675,85.675,85.675,85.675,4
20140401|2013-08-16 04:00,16,85.775,85.775,85.775,85.775,1
20140401|2013-08-16 07:00,16,85.475,85.475,85.475,85.475,5
20140401|2013-08-16 07:30,16,85.275,85.325,85.25,85.325,8
20140401|2013-08-16 08:00,16,85.5,85.725,85.475,85.725,17
20140401|2013-08-16 08:30,16,85.6,85.7,85.5,85.525,11
20140401|2013-08-16 09:00,16,85.6,85.75,85.6,85.625,26
20140401|2013-08-16 09:30,16,85.575,85.575,85.2,85.2,86
20140401|2013-08-16 10:00,16,85.15,85.175,85,85.075,88
20140401|2013-08-16 10:30,16,85.125,85.125,85.1,85.1,10
20140401|2013-08-16 11:00,16,85.1,85.2,85.1,85.2,16
20140401|2013-08-16 11:30,16,85.15,85.175,85.15,85.15,5
20140401|2013-08-16 12:00,16,85.05,85.075,84.975,85.075,46
20140401|2013-08-16 12:30,16,85.025,85.25,84.95,85.225,75
20140401|2013-08-16 13:00,16,85.3,85.3,84.975,85.05,68
20140401|2013-08-16 13:30,16,85,85,84.925,84.925,4
20140401|2013-08-19 09:00,19,84.775,85.4,84.775,85.4,63
20140401|2013-08-19 09:30,19,85.35,85.35,85.1,85.175,42
20140401|2013-08-19 11:00,19,85.075,85.125,85.075,85.125,7
20140401|2013-08-19 11:30,19,85.15,85.15,85.05,85.075,17
20140401|2013-08-19 12:00,19,85.075,85.1,85.025,85.1,16
20140401|2013-08-19 12:30,19,85.075,85.5,85.075,85.5,137
20140401|2013-08-19 13:00,19,85.425,85.5,85.425,85.5,26
20140401|2013-08-19 13:30,19,85.5,85.5,85.5,85.5,19
20140401|2013-08-19 14:30,19,85.6,85.6,85.35,85.35,6
20140401|2013-08-19 15:30,19,85.4,85.4,85.4,85.4,1
20140401|2013-08-19 18:30,20,85.4,85.4,85.4,85.4,1
20140401|2013-08-19 21:30,20,85.3,85.3,85.3,85.3,1
20140401|2013-08-20 04:00,20,85.325,85.325,85.325,85.325,2
20140401|2013-08-20 06:30,20,85.125,85.125,85.125,85.125,5
20140401|2013-08-20 07:00,20,85.125,85.125,85.125,85.125,1
20140401|2013-08-20 07:30,20,85.075,85.125,85.075,85.125,2
20140401|2013-08-20 08:00,20,85.225,85.4,85.125,85.4,9
20140401|2013-08-20 08:30,20,85.35,85.35,85.35,85.35,1
20140401|2013-08-20 09:00,20,85.55,85.55,85.275,85.475,26
20140401|2013-08-20 09:30,20,85.425,85.425,85.275,85.425,15
20140401|2013-08-20 10:00,20,85.375,85.4,85.25,85.3,31
20140401|2013-08-20 10:30,20,85.3,85.3,85.275,85.275,11
20140401|2013-08-20 11:00,20,85.3,85.35,85.25,85.325,11
20140401|2013-08-20 11:30,20,85.3,85.425,85.3,85.425,10
20140401|2013-08-20 12:00,20,85.45,85.475,85.4,85.425,11
20140401|2013-08-20 12:30,20,85.425,85.55,85.4,85.5,50
20140401|2013-08-20 13:00,20,85.5,85.5,85.375,85.425,60
20140401|2013-08-20 13:30,20,85.425,85.425,85.425,85.425,2
20140401|2013-08-20 15:00,20,85.375,85.375,85.35,85.35,11
20140401|2013-08-21 07:00,21,85.375,85.375,85.375,85.375,1
20140401|2013-08-21 07:30,21,85.35,85.35,85.3,85.3,3
20140401|2013-08-21 08:00,21,85.4,85.4,85.4,85.4,1
20140401|2013-08-21 08:30,21,85.175,85.25,85.075,85.25,6
20140401|2013-08-21 09:00,21,85.225,85.225,85.05,85.05,51
20140401|2013-08-21 09:30,21,85.025,85.1,84.75,84.75,143
20140401|2013-08-21 10:00,21,84.775,84.8,84.525,84.575,89
20140401|2013-08-21 10:30,21,84.6,84.675,84.6,84.625,44
20140401|2013-08-21 11:00,21,84.65,84.725,84.625,84.625,29
20140401|2013-08-21 11:30,21,84.6,84.8,84.6,84.8,39
20140401|2013-08-21 12:00,21,84.8,84.875,84.75,84.875,22
20140401|2013-08-21 12:30,21,84.825,84.95,84.65,84.9,88
20140401|2013-08-21 13:00,21,84.925,85,84.9,84.9,47
20140401|2013-08-21 13:30,21,85,85.1,85,85.1,15
20140401|2013-08-21 14:00,21,85.15,85.175,85.15,85.15,4
20140401|2013-08-21 14:30,21,85.15,85.15,85.15,85.15,5
20140401|2013-08-21 15:00,21,84.875,84.875,84.825,84.825,2
20140401|2013-08-21 15:30,21,84.825,84.825,84.7,84.7,14
20140401|2013-08-21 17:00,22,84.775,84.775,84.75,84.75,6
20140401|2013-08-22 04:30,22,84.5,84.5,84.5,84.5,25
20140401|2013-08-22 07:00,22,84.55,84.55,84.55,84.55,3
20140401|2013-08-22 08:00,22,84.55,84.55,84.55,84.55,6
20140401|2013-08-22 08:30,22,84.65,84.675,84.65,84.675,5
20140401|2013-08-22 09:00,22,84.55,84.55,84.5,84.5,13
20140401|2013-08-22 09:30,22,84.575,84.625,84.475,84.625,32
20140401|2013-08-22 10:00,22,84.65,84.65,84.525,84.525,51
20140401|2013-08-22 10:30,22,84.525,84.525,84.425,84.425,15
20140401|2013-08-22 11:00,22,84.375,84.425,84.225,84.25,83
20140401|2013-08-22 11:30,22,84.25,84.275,84.2,84.275,31
20140401|2013-08-22 12:00,22,84.225,84.275,84.1,84.175,56
20140401|2013-08-22 12:30,22,84.1,84.175,84,84.15,156
20140401|2013-08-22 13:00,22,84.1,84.1,83.975,83.975,47
20140401|2013-08-22 13:30,22,84,84.05,84,84.05,6
20140401|2013-08-22 14:00,22,84.075,84.075,83.925,83.925,9
20140401|2013-08-22 14:30,22,83.925,83.925,83.9,83.9,8
20140401|2013-08-22 15:30,22,84.125,84.125,84.05,84.05,2
20140401|2013-08-23 08:00,23,84.25,84.25,84.25,84.25,1
20140401|2013-08-23 08:30,23,84.25,84.375,84.25,84.375,15
20140401|2013-08-23 09:00,23,84.225,84.225,83.6,84.175,198
20140401|2013-08-23 09:30,23,84.175,84.525,84.15,84.325,118
20140401|2013-08-23 10:00,23,84.325,84.75,84.325,84.5,102
20140401|2013-08-23 10:30,23,84.575,84.625,84.45,84.625,59
20140401|2013-08-23 11:00,23,84.575,84.575,84.425,84.425,3
20140401|2013-08-23 11:30,23,84.425,84.425,84.375,84.425,13
20140401|2013-08-23 12:00,23,84.425,84.55,84.425,84.5,25
20140401|2013-08-23 12:30,23,84.5,84.6,84.425,84.6,56
20140401|2013-08-23 13:00,23,84.55,84.575,84.5,84.575,12
20140401|2013-08-23 13:30,23,84.575,84.6,84.575,84.6,3
20140401|2013-08-26 09:00,26,84.8,85.35,84.8,85.325,159
20140401|2013-08-26 09:30,26,85.275,85.275,85.2,85.25,27
20140401|2013-08-26 10:00,26,85.35,85.425,85.3,85.4,32
20140401|2013-08-26 10:30,26,85.3,85.3,85.3,85.3,18
20140401|2013-08-26 11:00,26,85.375,85.375,85.25,85.25,53
20140401|2013-08-26 11:30,26,85.25,85.325,85.2,85.3,18
20140401|2013-08-26 12:00,26,85.325,85.35,85.3,85.35,4
20140401|2013-08-26 12:30,26,85.35,85.5,85.325,85.475,101
20140401|2013-08-26 13:00,26,85.5,85.5,85.325,85.325,52
20140401|2013-08-26 13:30,26,85.45,85.45,85.4,85.4,3
20140401|2013-08-26 14:00,26,85.35,85.35,85.35,85.35,1
20140401|2013-08-26 15:00,26,85.35,85.475,85.35,85.475,10
20140401|2013-08-26 22:00,27,85.5,85.5,85.5,85.5,1
20140401|2013-08-27 01:30,27,85.5,85.5,85.5,85.5,2
20140401|2013-08-27 03:00,27,85.5,85.5,85.5,85.5,1
20140401|2013-08-27 03:30,27,85.5,85.5,85.5,85.5,3
20140401|2013-08-27 04:30,27,85.5,85.5,85.5,85.5,1
20140401|2013-08-27 05:00,27,85.5,85.5,85.5,85.5,1
20140401|2013-08-27 05:30,27,85.5,85.5,85.5,85.5,5
20140401|2013-08-27 06:30,27,85.5,85.6,85.5,85.6,11
20140401|2013-08-27 07:30,27,85.425,85.425,85.425,85.425,1
20140401|2013-08-27 08:00,27,85.275,85.275,85.25,85.25,2
20140401|2013-08-27 08:30,27,85.3,85.3,85.25,85.3,4
20140401|2013-08-27 09:00,27,85.225,85.375,85.15,85.35,91
20140401|2013-08-27 09:30,27,85.4,85.5,85.325,85.425,40
20140401|2013-08-27 10:00,27,85.525,85.625,85.475,85.6,38
20140401|2013-08-27 10:30,27,85.65,85.875,85.65,85.7,83
20140401|2013-08-27 11:00,27,85.7,85.75,85.6,85.75,20
20140401|2013-08-27 11:30,27,85.7,85.7,85.4,85.45,103
20140401|2013-08-27 12:00,27,85.45,85.5,85.45,85.5,9
20140401|2013-08-27 12:30,27,85.575,85.85,85.5,85.75,40
20140401|2013-08-27 13:00,27,85.65,85.675,85.65,85.675,4
20140401|2013-08-27 13:30,27,85.75,85.75,85.75,85.75,3
20140401|2013-08-27 15:00,27,85.625,85.625,85.625,85.625,1
20140401|2013-08-27 15:30,27,85.65,85.65,85.65,85.65,1
20140401|2013-08-27 19:00,28,85.5,85.5,85.5,85.5,1
20140401|2013-08-28 04:30,28,85.7,85.7,85.7,85.7,1
20140401|2013-08-28 05:00,28,85.675,85.675,85.675,85.675,1
20140401|2013-08-28 07:00,28,85.625,85.625,85.625,85.625,1
20140401|2013-08-28 07:30,28,85.6,85.6,85.6,85.6,2
20140401|2013-08-28 08:00,28,85.5,85.5,85.5,85.5,1
20140401|2013-08-28 08:30,28,85.55,85.55,85.45,85.5,4
20140401|2013-08-28 09:00,28,85.525,85.6,85.5,85.575,22
20140401|2013-08-28 09:30,28,85.575,85.575,85.4,85.45,36
20140401|2013-08-28 10:00,28,85.45,85.5,85.4,85.475,71
20140401|2013-08-28 10:30,28,85.5,85.5,85.5,85.5,10
20140401|2013-08-28 11:00,28,85.375,85.375,85.225,85.275,85
20140401|2013-08-28 11:30,28,85.225,85.3,85.15,85.3,23
20140401|2013-08-28 12:00,28,85.3,85.3,85.175,85.175,13
20140401|2013-08-28 12:30,28,85.3,85.325,85.225,85.225,59
20140401|2013-08-28 13:00,28,85.225,85.35,85.225,85.325,52
20140401|2013-08-28 13:30,28,85.275,85.275,85.275,85.275,1
20140401|2013-08-28 14:00,28,85.225,85.225,85.2,85.2,5
20140401|2013-08-28 14:30,28,85.325,85.35,85.325,85.35,11
20140401|2013-08-28 15:00,28,85.15,85.15,85.1,85.1,4
20140401|2013-08-29 08:00,29,85.325,85.325,85.25,85.25,11
20140401|2013-08-29 08:30,29,85.275,85.35,85.275,85.35,12
20140401|2013-08-29 09:00,29,85.4,85.6,85.35,85.6,58
20140401|2013-08-29 09:30,29,85.475,85.7,85.475,85.575,41
20140401|2013-08-29 10:00,29,85.625,85.95,85.625,85.9,68
20140401|2013-08-29 10:30,29,85.875,85.875,85.7,85.775,66
20140401|2013-08-29 11:00,29,85.875,86,85.875,86,48
20140401|2013-08-29 11:30,29,85.975,86.05,85.8,86.025,74
20140401|2013-08-29 12:00,29,86,86.1,85.875,86.1,108
20140401|2013-08-29 12:30,29,86.125,86.175,85.925,86.025,104
20140401|2013-08-29 13:00,29,86.025,86.025,85.825,85.825,91
20140401|2013-08-29 13:30,29,85.825,85.825,85.8,85.8,6
20140401|2013-08-29 14:00,29,85.775,85.775,85.775,85.775,6
20140401|2013-08-29 15:00,29,85.8,85.8,85.75,85.8,9
20140401|2013-08-29 15:30,29,85.775,85.775,85.775,85.775,1
20140401|2013-08-29 19:30,30,85.85,85.85,85.85,85.85,1
20140401|2013-08-29 20:00,30,85.85,85.85,85.85,85.85,3
20140401|2013-08-30 07:00,30,85.95,85.95,85.95,85.95,1
20140401|2013-08-30 07:30,30,86,86.025,85.975,86,21
20140401|2013-08-30 08:00,30,86.1,86.25,86,86.25,13
20140401|2013-08-30 08:30,30,86.125,86.125,86.1,86.1,2
20140401|2013-08-30 09:00,30,85.9,86.175,85.9,86.1,41
20140401|2013-08-30 09:30,30,86.125,86.125,85.9,85.925,93
20140401|2013-08-30 10:00,30,85.9,85.95,85.8,85.8,72
20140401|2013-08-30 10:30,30,85.825,85.975,85.825,85.9,31
20140401|2013-08-30 11:00,30,85.95,86.125,85.825,85.95,78
20140401|2013-08-30 11:30,30,85.9,86,85.875,86,38
20140401|2013-08-30 12:00,30,85.975,86.125,85.975,86.125,87
20140401|2013-08-30 12:30,30,86.075,86.2,85.975,85.975,202
20140401|2013-08-30 13:00,30,85.975,86.075,85.9,85.975,113
20140401|2013-08-30 13:30,30,86,86,86,86,1
20140401|2013-09-03 09:00,3,86.1,86.175,85.825,86.1,121
20140401|2013-09-03 09:30,3,86.1,86.175,86.1,86.175,28
20140401|2013-09-03 10:00,3,86.2,86.225,86.075,86.15,19
20140401|2013-09-03 10:30,3,86.125,86.175,86.125,86.15,28
20140401|2013-09-03 11:00,3,86.225,86.35,86.15,86.2,86
20140401|2013-09-03 11:30,3,86.25,86.45,86.25,86.375,23
20140401|2013-09-03 12:00,3,86.4,86.475,86.325,86.45,45
20140401|2013-09-03 12:30,3,86.45,86.5,86.3,86.475,431
20140401|2013-09-03 13:00,3,86.475,86.475,86.375,86.375,89
20140401|2013-09-03 13:30,3,86.4,86.425,86.35,86.425,6
20140401|2013-09-03 14:30,3,86.425,86.475,86.425,86.475,4
20140401|2013-09-03 15:00,3,86.475,86.5,86.475,86.5,34
20140401|2013-09-03 15:30,3,86.4,86.5,86.4,86.5,9
20140401|2013-09-03 19:00,4,86.5,86.5,86.5,86.5,9
20140401|2013-09-04 02:00,4,86.5,86.5,86.5,86.5,7
20140401|2013-09-04 03:00,4,86.5,86.5,86.5,86.5,7
20140401|2013-09-04 04:00,4,86.5,86.5,86.5,86.5,2
20140401|2013-09-04 04:30,4,86.5,86.5,86.5,86.5,2
20140401|2013-09-04 05:00,4,86.5,86.5,86.5,86.5,1
20140401|2013-09-04 06:30,4,86.65,86.65,86.65,86.65,4
20140401|2013-09-04 07:00,4,86.75,86.95,86.75,86.8,12
20140401|2013-09-04 07:30,4,86.825,86.825,86.8,86.8,7
20140401|2013-09-04 08:30,4,86.8,86.85,86.675,86.85,14
20140401|2013-09-04 09:00,4,86.775,87.075,86.6,86.7,446
20140401|2013-09-04 09:30,4,86.7,86.7,86.4,86.4,40
20140401|2013-09-04 10:00,4,86.45,86.475,86.3,86.4,95
20140401|2013-09-04 10:30,4,86.425,86.425,86.275,86.375,13
20140401|2013-09-04 11:00,4,86.425,86.65,86.425,86.65,49
20140401|2013-09-04 11:30,4,86.625,86.725,86.6,86.675,77
20140401|2013-09-04 12:00,4,86.7,86.725,86.625,86.625,97
20140401|2013-09-04 12:30,4,86.7,86.875,86.675,86.775,180
20140401|2013-09-04 13:00,4,86.75,86.75,86.55,86.575,64
20140401|2013-09-04 13:30,4,86.55,86.55,86.55,86.55,1
20140401|2013-09-04 14:00,4,86.55,86.55,86.55,86.55,2
20140401|2013-09-04 14:30,4,86.65,86.65,86.65,86.65,1
20140401|2013-09-04 15:00,4,86.575,86.575,86.55,86.55,10
20140401|2013-09-04 15:30,4,86.55,86.55,86.55,86.55,10
20140401|2013-09-04 19:00,5,86.9,86.9,86.85,86.85,6
20140401|2013-09-04 19:30,5,86.9,86.925,86.9,86.9,120
20140401|2013-09-04 20:00,5,86.95,87,86.95,87,35
20140401|2013-09-04 20:30,5,87,87,86.975,87,162
20140401|2013-09-04 22:00,5,86.9,86.9,86.9,86.9,1
20140401|2013-09-05 03:30,5,87,87,86.975,86.975,2
20140401|2013-09-05 05:30,5,87.05,87.05,87.025,87.05,4
20140401|2013-09-05 06:00,5,87.05,87.05,87.05,87.05,1
20140401|2013-09-05 06:30,5,87.05,87.05,87.05,87.05,5
20140401|2013-09-05 07:00,5,86.95,86.95,86.875,86.95,10
20140401|2013-09-05 07:30,5,86.975,87.025,86.9,87.025,8
20140401|2013-09-05 08:00,5,86.9,87.225,86.825,86.975,24
20140401|2013-09-05 08:30,5,86.925,87.075,86.875,87,66
20140401|2013-09-05 09:00,5,87,87.05,86.875,86.95,188
20140401|2013-09-05 09:30,5,87,87,86.175,86.375,263
20140401|2013-09-05 10:00,5,86.25,86.9,86.225,86.575,338
20140401|2013-09-05 10:30,5,86.575,86.65,86.25,86.45,156
20140401|2013-09-05 11:00,5,86.6,86.675,86.425,86.55,60
20140401|2013-09-05 11:30,5,86.6,86.725,86.55,86.6,37
20140401|2013-09-05 12:00,5,86.575,86.75,86.425,86.475,144
20140401|2013-09-05 12:30,5,86.475,86.875,86.425,86.85,65
20140401|2013-09-05 13:00,5,86.8,86.8,86.65,86.675,43
20140401|2013-09-05 13:30,5,86.6,86.6,86.575,86.575,5
20140401|2013-09-05 14:00,5,86.575,86.625,86.575,86.625,7
20140401|2013-09-05 15:00,5,86.7,86.75,86.675,86.7,17
20140401|2013-09-05 15:30,5,86.8,86.8,86.7,86.7,5
20140401|2013-09-05 17:00,6,86.55,86.55,86.525,86.525,2
20140401|2013-09-06 00:00,6,86.775,86.775,86.775,86.775,1
20140401|2013-09-06 05:30,6,86.675,86.675,86.675,86.675,1
20140401|2013-09-06 06:00,6,86.725,86.725,86.725,86.725,1
20140401|2013-09-06 06:30,6,86.725,86.725,86.725,86.725,2
20140401|2013-09-06 07:00,6,86.7,86.7,86.7,86.7,1
20140401|2013-09-06 07:30,6,86.8,86.95,86.8,86.925,9
20140401|2013-09-06 08:00,6,86.95,86.975,86.925,86.925,4
20140401|2013-09-06 08:30,6,86.85,86.9,86.825,86.9,5
20140401|2013-09-06 09:00,6,86.95,87.125,86.875,87.1,171
20140401|2013-09-06 09:30,6,87.1,87.2,87.05,87.175,107
20140401|2013-09-06 10:00,6,87.225,87.325,87.175,87.25,177
20140401|2013-09-06 10:30,6,87.35,87.45,87.15,87.375,105
20140401|2013-09-06 11:00,6,87.375,87.425,87.25,87.35,45
20140401|2013-09-06 11:30,6,87.35,87.425,87.25,87.425,56
20140401|2013-09-06 12:00,6,87.4,87.55,87.375,87.375,155
20140401|2013-09-06 12:30,6,87.425,87.45,86.825,86.825,483
20140401|2013-09-06 13:00,6,86.85,86.9,86.6,86.825,247
20140401|2013-09-06 13:30,6,86.725,86.725,86.675,86.7,3
20140401|2013-09-09 09:00,9,86.675,87.225,86.675,87.175,223
20140401|2013-09-09 09:30,9,87.175,87.4,87.15,87.2,82
20140401|2013-09-09 10:00,9,87.225,87.225,87.05,87.05,61
20140401|2013-09-09 10:30,9,87,87.3,86.975,87.25,129
20140401|2013-09-09 11:00,9,87.2,87.4,87.175,87.275,72
20140401|2013-09-09 11:30,9,87.3,87.35,87.25,87.35,48
20140401|2013-09-09 12:00,9,87.4,87.4,87.325,87.4,47
20140401|2013-09-09 12:30,9,87.375,87.45,87.325,87.425,86
20140401|2013-09-09 13:00,9,87.4,87.425,87.375,87.375,13
20140401|2013-09-09 13:30,9,87.3,87.3,87.3,87.3,1
20140401|2013-09-09 14:00,9,87.275,87.275,87.275,87.275,1
20140401|2013-09-09 14:30,9,87.3,87.3,87.3,87.3,2
20140401|2013-09-09 15:00,9,87.25,87.4,87.25,87.4,45
20140401|2013-09-09 15:30,9,87.275,87.35,87.175,87.175,118
20140401|2013-09-09 17:00,10,87.2,87.2,87.2,87.2,5
20140401|2013-09-09 17:30,10,87.425,87.425,87.425,87.425,4
20140401|2013-09-09 18:00,10,87.425,87.425,87.425,87.425,3
20140401|2013-09-09 19:30,10,87.425,87.425,87.425,87.425,1
20140401|2013-09-09 20:30,10,87.425,87.425,87.425,87.425,5
20140401|2013-09-10 04:00,10,87.475,87.475,87.475,87.475,1
20140401|2013-09-10 07:30,10,87.075,87.075,87.075,87.075,7
20140401|2013-09-10 08:00,10,87.05,87.05,86.925,87,16
20140401|2013-09-10 08:30,10,86.925,87,86.9,87,12
20140401|2013-09-10 09:00,10,86.95,87,86.75,86.825,125
20140401|2013-09-10 09:30,10,86.85,86.9,86.6,86.675,128
20140401|2013-09-10 10:00,10,86.675,86.775,86.625,86.7,175
20140401|2013-09-10 10:30,10,86.675,86.8,86.6,86.8,129
20140401|2013-09-10 11:00,10,86.8,86.825,86.7,86.825,83
20140401|2013-09-10 11:30,10,86.85,87.05,86.85,87.05,75
20140401|2013-09-10 12:00,10,87.075,87.075,86.95,87.025,27
20140401|2013-09-10 12:30,10,87.05,87.275,86.975,87.175,293
20140401|2013-09-10 13:00,10,87.15,87.2,87.1,87.125,58
20140401|2013-09-10 13:30,10,87.1,87.1,87.1,87.1,1
20140401|2013-09-10 14:00,10,87.075,87.075,86.9,86.9,9
20140401|2013-09-10 14:30,10,87.225,87.25,87.15,87.15,5
20140401|2013-09-10 15:00,10,87.225,87.225,87.15,87.15,2
20140401|2013-09-10 15:30,10,87.175,87.25,87.15,87.2,46
20140401|2013-09-10 17:00,11,87.35,87.35,87.325,87.35,23
20140401|2013-09-10 17:30,11,87.325,87.325,87.325,87.325,5
20140401|2013-09-10 18:30,11,87.4,87.4,87.4,87.4,5
20140401|2013-09-10 19:00,11,87.325,87.375,87.325,87.325,7
20140401|2013-09-10 19:30,11,87.35,87.375,87.35,87.375,4
20140401|2013-09-10 20:00,11,87.325,87.375,87.325,87.375,5
20140401|2013-09-10 22:00,11,87.375,87.375,87.375,87.375,2
20140401|2013-09-10 22:30,11,87.375,87.375,87.375,87.375,5
20140401|2013-09-10 23:00,11,87.375,87.375,87.375,87.375,3
20140401|2013-09-10 23:30,11,87.375,87.375,87.375,87.375,1
20140401|2013-09-11 00:00,11,87.375,87.375,87.375,87.375,1
20140401|2013-09-11 00:30,11,87.375,87.375,87.375,87.375,6
20140401|2013-09-11 07:00,11,87.325,87.325,87.325,87.325,1
20140401|2013-09-11 07:30,11,87.45,87.525,87.375,87.5,13
20140401|2013-09-11 08:30,11,87.375,87.4,87.275,87.325,96
20140401|2013-09-11 09:00,11,87.325,87.325,86.775,86.8,438
20140401|2013-09-11 09:30,11,86.8,86.825,86.65,86.75,168
20140401|2013-09-11 10:00,11,86.8,86.9,86.75,86.75,47
20140401|2013-09-11 10:30,11,86.75,86.9,86.575,86.6,58
20140401|2013-09-11 11:00,11,86.65,86.725,86.55,86.55,37
20140401|2013-09-11 11:30,11,86.55,86.775,86.55,86.7,125
20140401|2013-09-11 12:00,11,86.8,86.825,86.75,86.75,37
20140401|2013-09-11 12:30,11,86.6,86.825,86.575,86.675,133
20140401|2013-09-11 13:00,11,86.675,86.675,86.2,86.35,109
20140401|2013-09-11 13:30,11,86.35,86.375,86.35,86.35,8
20140401|2013-09-11 14:00,11,86.375,86.375,86.325,86.325,3
20140401|2013-09-11 14:30,11,86.325,86.325,86.325,86.325,1
20140401|2013-09-11 15:00,11,86.5,86.525,86.5,86.525,2
20140401|2013-09-11 15:30,11,86.525,86.625,86.525,86.625,3
20140401|2013-09-11 17:00,12,86.65,86.775,86.65,86.775,8
20140401|2013-09-11 17:30,12,86.775,86.775,86.775,86.775,1
20140401|2013-09-11 18:00,12,86.8,86.8,86.8,86.8,3
20140401|2013-09-11 19:00,12,86.825,86.85,86.825,86.85,15
20140401|2013-09-11 21:00,12,86.85,86.85,86.85,86.85,6
20140401|2013-09-12 00:00,12,86.85,86.85,86.85,86.85,1
20140401|2013-09-12 01:00,12,86.85,86.9,86.85,86.9,3
20140401|2013-09-12 02:00,12,86.9,86.9,86.9,86.9,8
20140401|2013-09-12 05:00,12,86.925,86.925,86.925,86.925,5
20140401|2013-09-12 06:00,12,86.925,86.925,86.925,86.925,2
20140401|2013-09-12 06:30,12,86.975,86.975,86.975,86.975,3
20140401|2013-09-12 07:00,12,86.75,86.75,86.7,86.7,7
20140401|2013-09-12 07:30,12,86.825,86.825,86.7,86.7,4
20140401|2013-09-12 08:00,12,86.65,86.725,86.575,86.7,12
20140401|2013-09-12 08:30,12,86.7,86.9,86.65,86.65,24
20140401|2013-09-12 09:00,12,86.775,87.125,86.775,87.1,71
20140401|2013-09-12 09:30,12,87.15,87.35,87.1,87.35,91
20140401|2013-09-12 10:00,12,87.375,87.45,87.3,87.35,47
20140401|2013-09-12 10:30,12,87.375,87.4,87.2,87.2,37
20140401|2013-09-12 11:00,12,87.125,87.3,87.075,87.3,27
20140401|2013-09-12 11:30,12,87.325,87.475,87.275,87.475,54
20140401|2013-09-12 12:00,12,87.5,87.5,87.375,87.4,34
20140401|2013-09-12 12:30,12,87.45,87.475,87,87.125,341
20140401|2013-09-12 13:00,12,87.075,87.125,86.925,86.975,70
20140401|2013-09-12 13:30,12,86.975,87.075,86.95,86.95,14
20140401|2013-09-12 14:30,12,86.95,87.1,86.95,87.075,9
20140401|2013-09-12 15:30,12,86.95,87,86.95,87,4
20140401|2013-09-12 17:00,13,87.15,87.15,87.15,87.15,1
20140401|2013-09-12 18:00,13,87.25,87.25,87.25,87.25,1
20140401|2013-09-12 19:00,13,87.35,87.35,87.35,87.35,1
20140401|2013-09-12 19:30,13,87.35,87.35,87.35,87.35,2
20140401|2013-09-12 21:00,13,87.35,87.35,87.325,87.35,9
20140401|2013-09-12 22:30,13,87.35,87.35,87.35,87.35,5
20140401|2013-09-13 08:00,13,87.25,87.25,87.175,87.175,9
20140401|2013-09-13 08:30,13,87.275,87.275,87.275,87.275,2
20140401|2013-09-13 09:00,13,87.325,87.425,87.2,87.325,89
20140401|2013-09-13 09:30,13,87.325,87.425,87.2,87.3,123
20140401|2013-09-13 10:00,13,87.25,87.325,87.175,87.275,71
20140401|2013-09-13 10:30,13,87.15,87.15,86.725,86.8,79
20140401|2013-09-13 11:00,13,86.75,86.75,86.325,86.65,173
20140401|2013-09-13 11:30,13,86.625,86.8,86.475,86.775,154
20140401|2013-09-13 12:00,13,86.85,87.15,86.825,87.1,93
20140401|2013-09-13 12:30,13,87.125,87.325,87,87.25,424
20140401|2013-09-13 13:00,13,87.25,87.275,87.075,87.125,101
20140401|2013-09-13 13:30,13,87.15,87.25,87.125,87.125,40
20140401|2013-09-16 09:00,16,87.45,87.65,87.4,87.575,90
20140401|2013-09-16 09:30,16,87.525,87.65,87.525,87.625,44
20140401|2013-09-16 10:00,16,87.65,87.825,87.65,87.75,86
20140401|2013-09-16 10:30,16,87.7,88,87.7,87.85,135
20140401|2013-09-16 11:00,16,87.9,87.95,87.575,87.6,57
20140401|2013-09-16 11:30,16,87.675,87.875,87.575,87.8,72
20140401|2013-09-16 12:00,16,87.875,87.95,87.8,87.95,123
20140401|2013-09-16 12:30,16,87.95,88.05,87.875,88,319
20140401|2013-09-16 13:00,16,88,88,87.9,87.925,145
20140401|2013-09-16 13:30,16,87.975,88,87.9,87.9,6
20140401|2013-09-16 14:00,16,87.825,87.825,87.825,87.825,3
20140401|2013-09-16 14:30,16,87.75,87.8,87.65,87.725,11
20140401|2013-09-16 15:00,16,87.6,87.675,87.6,87.65,5
20140401|2013-09-16 15:30,16,87.725,87.75,87.7,87.75,11
20140401|2013-09-16 17:00,17,87.9,87.9,87.825,87.9,19
20140401|2013-09-16 17:30,17,87.825,87.9,87.775,87.85,35
20140401|2013-09-16 18:00,17,87.85,87.875,87.85,87.875,5
20140401|2013-09-17 06:00,17,87.6,87.6,87.6,87.6,3
20140401|2013-09-17 06:30,17,87.6,87.6,87.6,87.6,7
20140401|2013-09-17 07:00,17,87.5,87.5,87.5,87.5,2
20140401|2013-09-17 07:30,17,87.625,87.625,87.45,87.475,6
20140401|2013-09-17 08:00,17,87.6,87.75,87.55,87.55,6
20140401|2013-09-17 09:00,17,87.725,87.875,87.7,87.825,102
20140401|2013-09-17 09:30,17,87.825,87.9,87.775,87.85,44
20140401|2013-09-17 10:00,17,87.825,87.875,87.75,87.85,27
20140401|2013-09-17 10:30,17,87.825,88.05,87.825,87.975,64
20140401|2013-09-17 11:00,17,88.025,88.025,87.9,87.925,56
20140401|2013-09-17 11:30,17,87.925,87.975,87.825,87.85,131
20140401|2013-09-17 12:00,17,87.85,87.875,86.975,87.25,260
20140401|2013-09-17 12:30,17,87.275,87.75,87.225,87.625,371
20140401|2013-09-17 13:00,17,87.6,87.6,87.35,87.475,133
20140401|2013-09-17 13:30,17,87.45,87.475,87.45,87.475,2
20140401|2013-09-17 14:30,17,87.35,87.35,87.3,87.35,9
20140401|2013-09-17 15:30,17,87.475,87.5,87.4,87.45,37
20140401|2013-09-18 03:30,18,87.25,87.25,87.25,87.25,2
20140401|2013-09-18 04:30,18,87.125,87.125,87.125,87.125,5
20140401|2013-09-18 05:30,18,87.2,87.2,87.2,87.2,1
20140401|2013-09-18 06:00,18,87.25,87.3,87.25,87.3,2
20140401|2013-09-18 07:30,18,87.475,87.65,87.35,87.35,4
20140401|2013-09-18 08:30,18,87.5,87.5,87.25,87.25,14
20140401|2013-09-18 09:00,18,87.35,87.525,87.25,87.35,340
20140401|2013-09-18 09:30,18,87.425,87.575,87.425,87.55,73
20140401|2013-09-18 10:00,18,87.575,87.625,87.45,87.475,62
20140401|2013-09-18 10:30,18,87.525,87.525,87.375,87.375,67
20140401|2013-09-18 11:00,18,87.35,87.6,87.3,87.6,101
20140401|2013-09-18 11:30,18,87.575,87.9,87.575,87.825,216
20140401|2013-09-18 12:00,18,87.875,88.175,87.875,88.125,209
20140401|2013-09-18 12:30,18,88.15,88.3,88.05,88.25,193
20140401|2013-09-18 13:00,18,88.25,88.25,88.2,88.2,40
20140401|2013-09-18 14:00,18,88.25,88.25,88.225,88.225,5
20140401|2013-09-18 14:30,18,88.025,88.025,87.95,87.95,75
20140401|2013-09-18 15:00,18,87.95,87.95,87.825,87.95,16
20140401|2013-09-18 15:30,18,87.95,87.95,87.875,87.9,18
20140401|2013-09-18 17:00,19,88,88,88,88,3
20140401|2013-09-18 21:00,19,87.9,87.9,87.9,87.9,1
20140401|2013-09-19 02:00,19,88.05,88.05,88.05,88.05,1
20140401|2013-09-19 06:30,19,88,88,88,88,1
20140401|2013-09-19 07:30,19,87.7,87.75,87.7,87.7,4
20140401|2013-09-19 08:00,19,87.725,87.75,87.65,87.675,21
20140401|2013-09-19 08:30,19,87.55,87.85,87.5,87.85,17
20140401|2013-09-19 09:00,19,87.925,88.125,87.925,87.925,158
20140401|2013-09-19 09:30,19,87.95,88.15,87.95,88.075,44
20140401|2013-09-19 10:00,19,88.05,88.175,87.925,88.125,96
20140401|2013-09-19 10:30,19,88.15,88.2,88.05,88.125,64
20140401|2013-09-19 11:00,19,88.05,88.2,88,88.1,25
20140401|2013-09-19 11:30,19,88.05,88.075,87.925,88,130
20140401|2013-09-19 12:00,19,88,88.1,88,88.075,51
20140401|2013-09-19 12:30,19,88.1,88.375,88,88.15,438
20140401|2013-09-19 13:00,19,88.15,88.15,88.05,88.075,29
20140401|2013-09-19 13:30,19,88.075,88.125,88.075,88.125,3
20140401|2013-09-19 14:00,19,88.1,88.1,88,88,11
20140401|2013-09-19 14:30,19,88.1,88.1,87.925,87.925,12
20140401|2013-09-19 15:00,19,88.075,88.1,88.025,88.05,18
20140401|2013-09-19 15:30,19,88.15,88.15,88.15,88.15,1
20140401|2013-09-19 19:30,20,88.25,88.25,88.25,88.25,1
20140401|2013-09-19 21:30,20,88.2,88.2,88.175,88.175,2
20140401|2013-09-19 22:30,20,88.1,88.1,87.925,87.925,11
20140401|2013-09-19 23:00,20,87.825,87.825,87.575,87.575,18
20140401|2013-09-19 23:30,20,87.675,87.75,87.65,87.75,5
20140401|2013-09-20 00:00,20,87.65,87.65,87.525,87.525,18
20140401|2013-09-20 00:30,20,87.575,87.675,87.575,87.65,4
20140401|2013-09-20 01:00,20,87.675,87.675,87.225,87.225,17
20140401|2013-09-20 01:30,20,87.35,87.35,87.3,87.3,3
20140401|2013-09-20 02:30,20,87.35,87.35,87.35,87.35,1
20140401|2013-09-20 03:30,20,87.55,87.55,87.55,87.55,1
20140401|2013-09-20 05:30,20,87.65,87.825,87.65,87.725,3
20140401|2013-09-20 06:30,20,87.875,87.875,87.8,87.8,6
20140401|2013-09-20 07:30,20,87.525,87.6,87.35,87.425,48
20140401|2013-09-20 08:00,20,87.575,87.575,87.5,87.5,3
20140401|2013-09-20 08:30,20,87.55,87.675,87.3,87.6,222
20140401|2013-09-20 09:00,20,87.6,87.65,87.45,87.55,358
20140401|2013-09-20 09:30,20,87.525,87.575,87.425,87.575,326
20140401|2013-09-20 10:00,20,87.575,87.575,87.375,87.475,158
20140401|2013-09-20 10:30,20,87.45,87.55,87.4,87.525,132
20140401|2013-09-20 11:00,20,87.55,87.55,87.425,87.475,149
20140401|2013-09-20 11:30,20,87.5,87.55,87.475,87.55,90
20140401|2013-09-20 12:00,20,87.525,87.575,87.5,87.575,162
20140401|2013-09-20 12:30,20,87.55,87.675,87.475,87.625,150
20140401|2013-09-20 13:00,20,87.65,87.7,87.525,87.6,66
20140401|2013-09-20 13:30,20,87.6,87.6,87.6,87.6,1
20140401|2013-09-23 09:00,23,87.7,88.1,87.7,87.95,378
20140401|2013-09-23 09:30,23,87.925,87.95,87.725,87.825,119
20140401|2013-09-23 10:00,23,87.925,88.025,87.65,87.925,126
20140401|2013-09-23 10:30,23,87.975,87.975,87.925,87.95,74
20140401|2013-09-23 11:00,23,87.925,88.1,87.9,88.075,139
20140401|2013-09-23 11:30,23,88.1,88.15,88.05,88.075,311
20140401|2013-09-23 12:00,23,88.075,88.125,88.075,88.125,85
20140401|2013-09-23 12:30,23,88.125,88.3,88.1,88.3,272
20140401|2013-09-23 13:00,23,88.275,88.325,88.25,88.325,279
20140401|2013-09-23 13:30,23,88.325,88.4,88.325,88.4,19
20140401|2013-09-23 14:00,23,88.375,88.425,88.375,88.425,4
20140401|2013-09-23 14:30,23,88.35,88.4,88.35,88.375,6
20140401|2013-09-23 15:00,23,88.375,88.4,88.375,88.4,21
20140401|2013-09-23 15:30,23,88.3,88.35,88.3,88.325,10
20140401|2013-09-23 18:00,24,88.375,88.4,88.375,88.4,21
20140401|2013-09-23 19:00,24,88.4,88.4,88.4,88.4,1
20140401|2013-09-24 00:00,24,88.4,88.4,88.4,88.4,1
20140401|2013-09-24 05:30,24,88.5,88.5,88.45,88.45,12
20140401|2013-09-24 07:00,24,88.35,88.45,88.35,88.45,4
20140401|2013-09-24 07:30,24,88.5,88.525,88.375,88.375,28
20140401|2013-09-24 08:00,24,88.475,88.5,88.45,88.5,39
20140401|2013-09-24 08:30,24,88.45,89,88.4,88.75,80
20140401|2013-09-24 09:00,24,88.975,89.45,88.825,89.275,482
20140401|2013-09-24 09:30,24,89.275,89.3,88.975,89.05,275
20140401|2013-09-24 10:00,24,89.05,89.4,89.05,89.375,237
20140401|2013-09-24 10:30,24,89.325,89.675,89.25,89.6,319
20140401|2013-09-24 11:00,24,89.575,89.725,89.5,89.7,203
20140401|2013-09-24 11:30,24,89.625,89.775,89.55,89.7,213
20140401|2013-09-24 12:00,24,89.7,89.75,89.575,89.675,229
20140401|2013-09-24 12:30,24,89.675,90.1,89.65,90,1132
20140401|2013-09-24 13:00,24,89.975,89.975,89.65,89.725,160
20140401|2013-09-24 13:30,24,89.7,89.75,89.7,89.725,17
20140401|2013-09-24 14:00,24,89.7,89.725,89.7,89.725,2
20140401|2013-09-24 14:30,24,89.7,89.7,89.525,89.625,54
20140401|2013-09-24 15:00,24,89.6,89.6,89.525,89.55,28
20140401|2013-09-24 15:30,24,89.55,89.55,89.475,89.475,26
20140401|2013-09-24 17:00,25,89.85,90,89.725,89.8,69
20140401|2013-09-24 17:30,25,89.725,89.725,89.6,89.725,4
20140401|2013-09-24 18:00,25,89.6,89.675,89.6,89.675,4
20140401|2013-09-24 18:30,25,89.675,89.675,89.625,89.625,6
20140401|2013-09-24 19:00,25,89.65,89.675,89.65,89.675,6
20140401|2013-09-25 05:00,25,89.85,89.85,89.85,89.85,1
20140401|2013-09-25 05:30,25,89.75,89.75,89.75,89.75,1
20140401|2013-09-25 06:00,25,89.775,89.85,89.775,89.85,8
20140401|2013-09-25 06:30,25,89.925,89.95,89.925,89.95,2
20140401|2013-09-25 07:00,25,89.875,89.925,89.875,89.925,13
20140401|2013-09-25 07:30,25,90.025,90.15,89.975,90.15,36
20140401|2013-09-25 08:00,25,90.15,90.375,89.925,90.175,97
20140401|2013-09-25 08:30,25,89.975,90.125,89.875,90.075,21
20140401|2013-09-25 09:00,25,90.025,90.325,90,90.025,270
20140401|2013-09-25 09:30,25,90,90.025,89.8,89.95,228
20140401|2013-09-25 10:00,25,89.975,90.025,89.825,89.85,53
20140401|2013-09-25 10:30,25,89.875,89.925,89.825,89.875,94
20140401|2013-09-25 11:00,25,89.875,89.925,89.825,89.825,216
20140401|2013-09-25 11:30,25,89.875,90,89.85,90,88
20140401|2013-09-25 12:00,25,90,90,89.875,89.95,92
20140401|2013-09-25 12:30,25,90,90.1,89.875,90.075,508
20140401|2013-09-25 13:00,25,90.05,90.1,89.975,90.05,282
20140401|2013-09-25 13:30,25,90.025,90.025,90,90,18
20140401|2013-09-25 14:00,25,89.95,89.95,89.7,89.7,87
20140401|2013-09-25 14:30,25,89.7,89.725,89.6,89.7,37
20140401|2013-09-25 15:00,25,89.75,89.75,89.7,89.7,23
20140401|2013-09-25 15:30,25,89.65,89.775,89.65,89.725,27
20140401|2013-09-25 18:00,26,89.6,89.6,89.525,89.575,11
20140401|2013-09-25 18:30,26,89.5,89.575,89.5,89.575,9
20140401|2013-09-25 19:00,26,89.575,89.6,89.525,89.525,9
20140401|2013-09-25 19:30,26,89.6,89.6,89.6,89.6,1
20140401|2013-09-25 20:00,26,89.7,89.7,89.7,89.7,1
20140401|2013-09-25 22:30,26,89.75,89.75,89.75,89.75,2
20140401|2013-09-25 23:00,26,89.75,89.75,89.75,89.75,11
20140401|2013-09-25 23:30,26,89.75,89.75,89.75,89.75,3
20140401|2013-09-26 02:00,26,89.75,89.75,89.75,89.75,2
20140401|2013-09-26 04:00,26,89.75,89.75,89.75,89.75,2
20140401|2013-09-26 06:00,26,89.7,89.7,89.7,89.7,1
20140401|2013-09-26 06:30,26,89.725,89.725,89.725,89.725,1
20140401|2013-09-26 07:00,26,89.825,89.825,89.8,89.8,10
20140401|2013-09-26 07:30,26,89.725,89.725,89.35,89.35,38
20140401|2013-09-26 08:00,26,89.25,89.4,89.2,89.4,36
20140401|2013-09-26 08:30,26,89.475,89.5,89,89.125,116
20140401|2013-09-26 09:00,26,88.975,89.325,88.8,89.3,578
20140401|2013-09-26 09:30,26,89.3,89.475,89.15,89.475,98
20140401|2013-09-26 10:00,26,89.5,89.725,89.475,89.6,484
20140401|2013-09-26 10:30,26,89.6,89.675,89.55,89.625,93
20140401|2013-09-26 11:00,26,89.725,89.725,89.55,89.575,109
20140401|2013-09-26 11:30,26,89.55,89.775,89.5,89.65,239
20140401|2013-09-26 12:00,26,89.55,89.625,89.5,89.6,61
20140401|2013-09-26 12:30,26,89.675,89.825,89.675,89.75,444
20140401|2013-09-26 13:00,26,89.725,89.775,89.525,89.55,140
20140401|2013-09-26 13:30,26,89.55,89.65,89.55,89.65,10
20140401|2013-09-26 14:00,26,89.625,89.625,89.625,89.625,4
20140401|2013-09-26 14:30,26,89.55,89.55,89.55,89.55,3
20140401|2013-09-26 15:00,26,89.675,89.7,89.675,89.7,4
20140401|2013-09-26 15:30,26,89.775,89.825,89.775,89.825,3
20140401|2013-09-26 19:00,27,90,90,90,90,3
20140401|2013-09-26 19:30,27,90,90,90,90,11
20140401|2013-09-26 20:00,27,90,90,89.9,89.9,21
20140401|2013-09-27 05:00,27,89.95,89.95,89.95,89.95,1
20140401|2013-09-27 06:00,27,89.875,89.875,89.875,89.875,1
20140401|2013-09-27 07:00,27,89.875,89.925,89.875,89.925,6
20140401|2013-09-27 08:00,27,89.8,89.8,89.8,89.8,24
20140401|2013-09-27 08:30,27,89.95,90.075,89.9,90.075,33
20140401|2013-09-27 09:00,27,90.075,90.075,89.775,89.9,282
20140401|2013-09-27 09:30,27,89.9,89.975,89.825,89.925,206
20140401|2013-09-27 10:00,27,89.975,90,89.925,89.95,109
20140401|2013-09-27 10:30,27,89.925,90.225,89.9,90.15,698
20140401|2013-09-27 11:00,27,90.15,90.15,89.95,89.975,139
20140401|2013-09-27 11:30,27,90.175,90.2,89.9,89.95,417
20140401|2013-09-27 12:00,27,89.95,90.025,89.875,90,283
20140401|2013-09-27 12:30,27,90,90.075,89.875,89.975,583
20140401|2013-09-27 13:00,27,89.975,90.05,89.95,89.95,195
20140401|2013-09-27 13:30,27,90.05,90.05,90,90,20
20140401|2013-09-30 09:00,30,89.225,89.45,89,89.2,1070
20140401|2013-09-30 09:30,30,89.15,89.275,89.125,89.175,230
20140401|2013-09-30 10:00,30,89.125,89.475,89.125,89.4,162
20140401|2013-09-30 10:30,30,89.475,89.55,89.375,89.425,145
20140401|2013-09-30 11:00,30,89.375,89.45,89.275,89.45,113
20140401|2013-09-30 11:30,30,89.45,89.475,89.325,89.4,207
20140401|2013-09-30 12:00,30,89.4,89.425,89.275,89.275,101
20140401|2013-09-30 12:30,30,89.3,89.425,89.2,89.25,428
20140401|2013-09-30 13:00,30,89.2,89.25,89.125,89.2,159
20140401|2013-09-30 13:30,30,89.2,89.2,89.175,89.175,11
20140401|2013-09-30 14:30,30,89.175,89.225,89.175,89.175,16
20140401|2013-09-30 15:00,30,89.05,89.05,89.025,89.025,2
20140401|2013-09-30 15:30,30,89.1,89.1,89.1,89.1,1
20140401|2013-09-30 18:00,1,88.85,88.85,88.75,88.75,2
20140401|2013-09-30 18:30,1,88.725,88.725,88.725,88.725,1
20140401|2013-09-30 19:00,1,88.7,88.7,88.675,88.675,4
20140401|2013-09-30 20:00,1,88.775,88.775,88.775,88.775,1
20140401|2013-09-30 20:30,1,88.825,88.825,88.825,88.825,2
20140401|2013-09-30 22:00,1,88.825,88.825,88.825,88.825,1
20140401|2013-09-30 23:00,1,88.775,88.775,88.775,88.775,49
20140401|2013-10-01 01:30,1,88.825,88.825,88.825,88.825,1
20140401|2013-10-01 06:00,1,88.8,88.8,88.8,88.8,1
20140401|2013-10-01 06:30,1,88.825,88.825,88.825,88.825,16
20140401|2013-10-01 07:00,1,88.975,89.05,88.975,89.05,37
20140401|2013-10-01 07:30,1,89,89.25,89,89.25,18
20140401|2013-10-01 08:00,1,89.25,89.25,89.125,89.125,5
20140401|2013-10-01 08:30,1,89.125,89.175,89.125,89.15,4
20140401|2013-10-01 09:00,1,89.2,89.325,89.1,89.1,172
20140401|2013-10-01 09:30,1,89.1,89.125,88.275,88.825,289
20140401|2013-10-01 10:00,1,88.8,88.925,88.675,88.8,124
20140401|2013-10-01 10:30,1,88.75,88.8,88.7,88.8,41
20140401|2013-10-01 11:00,1,88.75,88.9,88.75,88.8,101
20140401|2013-10-01 11:30,1,88.8,89.05,88.75,89,204
20140401|2013-10-01 12:00,1,88.95,89.025,88.8,88.95,79
20140401|2013-10-01 12:30,1,88.975,89.025,88.775,88.85,220
20140401|2013-10-01 13:00,1,88.825,88.975,88.825,88.9,38
20140401|2013-10-01 13:30,1,88.925,88.95,88.85,88.85,14
20140401|2013-10-01 14:00,1,88.875,88.875,88.85,88.875,18
20140401|2013-10-01 15:00,1,88.9,88.925,88.9,88.925,4
20140401|2013-10-01 15:30,1,89,89,88.95,89,8
20140401|2013-10-01 17:00,2,88.925,88.925,88.925,88.925,1
20140401|2013-10-01 17:30,2,89.025,89.05,88.95,89,21
20140401|2013-10-01 18:00,2,89.025,89.025,89.025,89.025,1
20140401|2013-10-01 18:30,2,89.05,89.075,89,89.075,14
20140401|2013-10-01 19:00,2,89,89.05,89,89.05,15
20140401|2013-10-01 19:30,2,89,89.05,89,89.05,5
20140401|2013-10-01 21:30,2,89.05,89.05,89.05,89.05,1
20140401|2013-10-02 00:30,2,89.05,89.05,89.05,89.05,10
20140401|2013-10-02 01:00,2,89.05,89.05,89.05,89.05,7
20140401|2013-10-02 01:30,2,89.05,89.05,89.05,89.05,1
20140401|2013-10-02 02:30,2,89.05,89.05,89.05,89.05,2
20140401|2013-10-02 03:00,2,89.05,89.05,89.05,89.05,3
20140401|2013-10-02 03:30,2,89.05,89.05,89.05,89.05,6
20140401|2013-10-02 04:30,2,89.05,89.05,89.05,89.05,5
20140401|2013-10-02 05:00,2,89.05,89.05,89.05,89.05,5
20140401|2013-10-02 05:30,2,89.05,89.05,89.05,89.05,25
20140401|2013-10-02 06:30,2,89.125,89.125,89.125,89.125,1
20140401|2013-10-02 07:00,2,89.1,89.125,89.1,89.1,6
20140401|2013-10-02 07:30,2,89.1,89.5,89.1,89.4,29
20140401|2013-10-02 08:00,2,89.375,89.375,89.375,89.375,35
20140401|2013-10-02 08:30,2,89.375,89.375,89.225,89.225,33
20140401|2013-10-02 09:00,2,89.3,89.4,89.2,89.325,135
20140401|2013-10-02 09:30,2,89.3,89.35,89.225,89.325,41
20140401|2013-10-02 10:00,2,89.375,89.4,89.325,89.35,35
20140401|2013-10-02 10:30,2,89.375,89.425,89.35,89.35,22
20140401|2013-10-02 11:00,2,89.325,89.375,89.225,89.25,38
20140401|2013-10-02 11:30,2,89.225,89.375,89.225,89.35,76
20140401|2013-10-02 12:00,2,89.375,89.375,89.125,89.125,150
20140401|2013-10-02 12:30,2,89.125,89.3,89.075,89.175,274
20140401|2013-10-02 13:00,2,89.15,89.45,89.15,89.35,46
20140401|2013-10-02 13:30,2,89.3,89.4,89.3,89.3,7
20140401|2013-10-02 14:00,2,89.225,89.225,89.225,89.225,3
20140401|2013-10-02 14:30,2,89.2,89.2,89.15,89.15,2
20140401|2013-10-02 18:00,3,89.1,89.1,89.1,89.1,1
20140401|2013-10-03 02:30,3,89.1,89.1,89.1,89.1,1
20140401|2013-10-03 06:00,3,89.275,89.275,89.275,89.275,1
20140401|2013-10-03 06:30,3,89.4,89.4,89.4,89.4,3
20140401|2013-10-03 07:00,3,89.425,89.425,89.4,89.4,2
20140401|2013-10-03 07:30,3,89.5,89.6,89.45,89.6,54
20140401|2013-10-03 08:00,3,89.5,89.6,89.5,89.5,14
20140401|2013-10-03 08:30,3,89.5,89.65,89.5,89.65,48
20140401|2013-10-03 09:00,3,89.625,89.775,89.5,89.75,181
20140401|2013-10-03 09:30,3,89.775,89.775,89.5,89.65,289
20140401|2013-10-03 10:00,3,89.625,89.75,89.6,89.75,48
20140401|2013-10-03 10:30,3,89.75,89.775,89.65,89.725,44
20140401|2013-10-03 11:00,3,89.75,89.775,89.675,89.725,79
20140401|2013-10-03 11:30,3,89.725,89.75,89.625,89.625,32
20140401|2013-10-03 12:00,3,89.65,89.725,89.6,89.6,85
20140401|2013-10-03 12:30,3,89.65,89.75,89.6,89.7,175
20140401|2013-10-03 13:00,3,89.675,89.75,89.625,89.625,112
20140401|2013-10-03 13:30,3,89.7,89.7,89.7,89.7,3
20140401|2013-10-03 14:00,3,89.75,89.75,89.75,89.75,10
20140401|2013-10-03 15:30,3,89.7,89.75,89.7,89.75,8
20140401|2013-10-03 17:00,4,89.725,89.725,89.725,89.725,1
20140401|2013-10-03 18:30,4,89.75,89.75,89.75,89.75,5
20140401|2013-10-04 06:30,4,89.675,89.675,89.675,89.675,2
20140401|2013-10-04 07:00,4,89.675,89.675,89.65,89.65,5
20140401|2013-10-04 07:30,4,89.7,89.7,89.7,89.7,1
20140401|2013-10-04 08:00,4,89.65,89.65,89.55,89.625,17
20140401|2013-10-04 08:30,4,89.625,89.65,89.6,89.65,13
20140401|2013-10-04 09:00,4,89.675,89.95,89.675,89.825,165
20140401|2013-10-04 09:30,4,89.8,89.8,89.575,89.7,135
20140401|2013-10-04 10:00,4,89.675,89.8,89.6,89.725,15
20140401|2013-10-04 10:30,4,89.775,89.8,89.725,89.75,17
20140401|2013-10-04 11:00,4,89.75,90.325,89.75,90.15,371
20140401|2013-10-04 11:30,4,90.15,90.225,89.925,90.1,367
20140401|2013-10-04 12:00,4,90.1,90.2,90.05,90.05,69
20140401|2013-10-04 12:30,4,90.1,90.325,90.025,90.275,125
20140401|2013-10-04 13:00,4,90.3,90.425,90.275,90.375,128
20140401|2013-10-04 13:30,4,90.35,90.4,90.3,90.35,48
20140401|2013-10-07 09:00,7,90.25,90.5,89.75,90.475,293
20140401|2013-10-07 09:30,7,90.45,90.55,89.975,90.05,451
20140401|2013-10-07 10:00,7,90.075,90.275,90.075,90.125,160
20140401|2013-10-07 10:30,7,90.125,90.35,90.125,90.35,93
20140401|2013-10-07 11:00,7,90.35,90.35,90.225,90.3,123
20140401|2013-10-07 11:30,7,90.275,90.375,90.25,90.325,123
20140401|2013-10-07 12:00,7,90.35,90.45,90.325,90.375,68
20140401|2013-10-07 12:30,7,90.425,90.55,90.35,90.45,356
20140401|2013-10-07 13:00,7,90.425,90.5,90.4,90.475,123
20140401|2013-10-07 13:30,7,90.425,90.425,90.425,90.425,1
20140401|2013-10-07 14:30,7,90.4,90.4,90.4,90.4,6
20140401|2013-10-07 17:30,8,90.5,90.5,90.5,90.5,1
20140401|2013-10-07 18:00,8,90.5,90.5,90.5,90.5,3
20140401|2013-10-07 19:00,8,90.45,90.45,90.45,90.45,1
20140401|2013-10-08 02:00,8,90.475,90.475,90.475,90.475,1
20140401|2013-10-08 03:00,8,90.6,90.6,90.6,90.6,1
20140401|2013-10-08 03:30,8,90.625,90.675,90.6,90.6,9
20140401|2013-10-08 05:30,8,90.6,90.675,90.6,90.675,4
20140401|2013-10-08 06:00,8,90.675,90.675,90.675,90.675,1
20140401|2013-10-08 06:30,8,90.65,90.675,90.65,90.675,11
20140401|2013-10-08 07:00,8,90.625,90.65,90.625,90.65,7
20140401|2013-10-08 07:30,8,90.65,90.65,90.625,90.625,7
20140401|2013-10-08 08:00,8,90.65,90.675,90.65,90.675,218
20140401|2013-10-08 08:30,8,90.65,90.675,90.65,90.675,38
20140401|2013-10-08 09:00,8,90.6,90.65,90.525,90.525,35
20140401|2013-10-08 09:30,8,90.525,90.55,90.3,90.35,245
20140401|2013-10-08 10:00,8,90.35,90.475,90.3,90.45,71
20140401|2013-10-08 10:30,8,90.45,90.45,90.4,90.4,74
20140401|2013-10-08 11:00,8,90.375,90.425,90.325,90.325,42
20140401|2013-10-08 11:30,8,90.375,90.45,90.3,90.45,101
20140401|2013-10-08 12:00,8,90.45,90.5,90.35,90.475,210
20140401|2013-10-08 12:30,8,90.475,90.6,90.375,90.6,224
20140401|2013-10-08 13:00,8,90.65,90.675,90.5,90.6,174
20140401|2013-10-08 13:30,8,90.65,90.675,90.6,90.6,478
20140401|2013-10-08 14:00,8,90.525,90.65,90.525,90.6,5
20140401|2013-10-08 14:30,8,90.55,90.55,90.5,90.55,5
20140401|2013-10-08 15:00,8,90.525,90.525,90.5,90.5,12
20140401|2013-10-08 15:30,8,90.65,90.65,90.5,90.525,26
20140401|2013-10-08 17:00,9,90.55,90.55,90.55,90.55,1
20140401|2013-10-08 17:30,9,90.45,90.45,90.375,90.45,6
20140401|2013-10-08 18:00,9,90.4,90.425,90.375,90.375,3
20140401|2013-10-08 20:30,9,90.475,90.5,90.475,90.5,6
20140401|2013-10-08 21:00,9,90.55,90.55,90.55,90.55,4
20140401|2013-10-08 21:30,9,90.625,90.675,90.55,90.55,17
20140401|2013-10-08 22:30,9,90.65,90.65,90.65,90.65,1
20140401|2013-10-08 23:00,9,90.65,90.65,90.6,90.6,4
20140401|2013-10-08 23:30,9,90.5,90.5,90.5,90.5,1
20140401|2013-10-09 03:00,9,90.575,90.575,90.575,90.575,1
20140401|2013-10-09 05:30,9,90.55,90.55,90.55,90.55,2
20140401|2013-10-09 06:00,9,90.65,90.675,90.65,90.65,38
20140401|2013-10-09 06:30,9,90.675,90.675,90.45,90.45,31
20140401|2013-10-09 07:00,9,90.5,90.5,90.375,90.375,7
20140401|2013-10-09 07:30,9,90.375,90.4,90.375,90.375,21
20140401|2013-10-09 08:00,9,90.375,90.525,90.375,90.425,23
20140401|2013-10-09 08:30,9,90.425,90.45,90.375,90.45,7
20140401|2013-10-09 09:00,9,90.4,90.525,90.375,90.4,245
20140401|2013-10-09 09:30,9,90.45,90.525,90.325,90.475,95
20140401|2013-10-09 10:00,9,90.5,90.525,90.375,90.45,112
20140401|2013-10-09 10:30,9,90.4,90.425,90.15,90.25,190
20140401|2013-10-09 11:00,9,90.175,90.2,90,90.05,113
20140401|2013-10-09 11:30,9,90,90.025,89.375,89.45,333
20140401|2013-10-09 12:00,9,89.5,89.7,89.475,89.575,78
20140401|2013-10-09 12:30,9,89.55,89.875,89.475,89.6,322
20140401|2013-10-09 13:00,9,89.6,89.675,89.45,89.475,157
20140401|2013-10-09 13:30,9,89.45,89.5,89.425,89.475,11
20140401|2013-10-09 14:30,9,89.65,89.825,89.65,89.775,88
20140401|2013-10-09 15:00,9,89.775,89.875,89.7,89.825,92
20140401|2013-10-09 15:30,9,89.825,89.875,89.775,89.825,21
20140401|2013-10-09 18:00,10,89.85,89.875,89.675,89.675,12
20140401|2013-10-09 18:30,10,89.675,89.825,89.675,89.825,24
20140401|2013-10-09 19:30,10,89.825,89.825,89.775,89.8,18
20140401|2013-10-09 20:00,10,89.8,89.825,89.775,89.775,12
20140401|2013-10-09 20:30,10,89.825,89.825,89.825,89.825,3
20140401|2013-10-09 22:00,10,89.825,89.825,89.825,89.825,3
20140401|2013-10-09 22:30,10,89.825,89.825,89.825,89.825,4
20140401|2013-10-09 23:00,10,89.825,89.825,89.825,89.825,7
20140401|2013-10-09 23:30,10,89.85,89.85,89.825,89.85,6
20140401|2013-10-10 00:00,10,89.85,89.85,89.85,89.85,4
20140401|2013-10-10 01:30,10,89.85,89.85,89.85,89.85,1
20140401|2013-10-10 04:00,10,89.725,89.725,89.725,89.725,1
20140401|2013-10-10 06:00,10,89.775,89.825,89.775,89.825,4
20140401|2013-10-10 06:30,10,89.75,89.75,89.75,89.75,4
20140401|2013-10-10 07:00,10,89.85,89.85,89.85,89.85,1
20140401|2013-10-10 07:30,10,89.875,89.925,89.85,89.85,16
20140401|2013-10-10 08:00,10,89.85,89.925,89.8,89.925,65
20140401|2013-10-10 08:30,10,89.75,89.9,89.725,89.9,94
20140401|2013-10-10 09:00,10,89.775,89.775,89.525,89.65,169
20140401|2013-10-10 09:30,10,89.625,89.7,89.4,89.425,366
20140401|2013-10-10 10:00,10,89.45,89.6,89.4,89.525,172
20140401|2013-10-10 10:30,10,89.55,89.675,89.55,89.675,85
20140401|2013-10-10 11:00,10,89.7,89.7,89.525,89.575,39
20140401|2013-10-10 11:30,10,89.65,89.875,89.6,89.775,304
20140401|2013-10-10 12:00,10,89.775,89.85,89.675,89.825,373
20140401|2013-10-10 12:30,10,89.825,90.175,89.825,90.025,515
20140401|2013-10-10 13:00,10,90.025,90.2,90.025,90.175,117
20140401|2013-10-10 13:30,10,90.175,90.225,90.15,90.2,10
20140401|2013-10-10 14:30,10,90.1,90.15,90.1,90.15,4
20140401|2013-10-10 15:00,10,90.125,90.125,90.05,90.05,62
20140401|2013-10-10 15:30,10,90.05,90.05,90.05,90.05,2
20140401|2013-10-10 17:30,11,90.05,90.05,90.05,90.05,1
20140401|2013-10-11 02:30,11,89.95,89.95,89.95,89.95,1
20140401|2013-10-11 03:30,11,90,90.025,90,90.025,6
20140401|2013-10-11 05:30,11,89.975,89.975,89.95,89.95,4
20140401|2013-10-11 06:00,11,89.975,89.975,89.95,89.95,4
20140401|2013-10-11 06:30,11,89.975,89.975,89.95,89.95,10
20140401|2013-10-11 07:00,11,89.95,90.05,89.95,90,10
20140401|2013-10-11 07:30,11,89.95,89.95,89.95,89.95,5
20140401|2013-10-11 08:00,11,90.05,90.05,89.95,89.975,33
20140401|2013-10-11 08:30,11,89.975,90.05,89.95,90.05,34
20140401|2013-10-11 09:00,11,90.025,90.025,89.8,89.875,191
20140401|2013-10-11 09:30,11,89.9,90.05,89.725,90.05,309
20140401|2013-10-11 10:00,11,90.025,90.05,89.875,89.875,219
20140401|2013-10-11 10:30,11,89.85,89.875,89.75,89.8,67
20140401|2013-10-11 11:00,11,89.825,89.9,89.825,89.825,196
20140401|2013-10-11 11:30,11,89.725,89.75,89.475,89.575,331
20140401|2013-10-11 12:00,11,89.6,89.675,89.55,89.675,148
20140401|2013-10-11 12:30,11,89.675,89.95,89.625,89.9,268
20140401|2013-10-11 13:00,11,89.875,89.95,89.825,89.875,176
20140401|2013-10-11 13:30,11,89.85,89.875,89.825,89.875,16
20140401|2013-10-14 09:00,14,89.8,89.875,89.425,89.6,189
20140401|2013-10-14 09:30,14,89.625,89.625,89.425,89.575,105
20140401|2013-10-14 10:00,14,89.575,89.625,89.525,89.625,25
20140401|2013-10-14 10:30,14,89.6,89.6,89.425,89.475,39
20140401|2013-10-14 11:00,14,89.475,89.575,89.45,89.525,22
20140401|2013-10-14 11:30,14,89.475,89.5,89.3,89.35,134
20140401|2013-10-14 12:00,14,89.35,89.55,89.3,89.55,175
20140401|2013-10-14 12:30,14,89.525,89.6,89.5,89.575,107
20140401|2013-10-14 13:00,14,89.575,89.65,89.525,89.575,105
20140401|2013-10-14 13:30,14,89.55,89.55,89.55,89.55,1
20140401|2013-10-14 15:00,14,89.55,89.55,89.525,89.525,5
20140401|2013-10-14 15:30,14,89.525,89.525,89.475,89.475,23
20140401|2013-10-14 17:00,15,89.45,89.525,89.45,89.525,4
20140401|2013-10-14 17:30,15,89.5,89.5,89.5,89.5,1
20140401|2013-10-14 22:30,15,89.525,89.525,89.525,89.525,1
20140401|2013-10-14 23:30,15,89.5,89.5,89.5,89.5,1
20140401|2013-10-15 05:00,15,89.425,89.425,89.425,89.425,5
20140401|2013-10-15 05:30,15,89.4,89.4,89.4,89.4,2
20140401|2013-10-15 07:30,15,89.5,89.525,89.5,89.525,6
20140401|2013-10-15 08:00,15,89.375,89.5,89.35,89.5,7
20140401|2013-10-15 08:30,15,89.425,89.5,89.425,89.5,18
20140401|2013-10-15 09:00,15,89.425,90.4,89.125,90.075,609
20140401|2013-10-15 09:30,15,90.05,90.1,89.55,89.8,350
20140401|2013-10-15 10:00,15,89.85,89.925,89.65,89.65,168
20140401|2013-10-15 10:30,15,89.625,90.275,89.625,90.25,299
20140401|2013-10-15 11:00,15,90.25,90.45,90.25,90.375,359
20140401|2013-10-15 11:30,15,90.375,90.4,90.275,90.35,145
20140401|2013-10-15 12:00,15,90.375,90.4,90.2,90.2,88
20140401|2013-10-15 12:30,15,90.2,90.2,90,90.175,94
20140401|2013-10-15 13:00,15,90.15,90.2,90.1,90.1,121
20140401|2013-10-15 13:30,15,90.1,90.1,90.05,90.05,3
20140401|2013-10-15 14:00,15,90.125,90.15,90.125,90.15,8
20140401|2013-10-15 14:30,15,90.15,90.15,90.1,90.1,12
20140401|2013-10-15 15:00,15,90.075,90.075,90.05,90.05,14
20140401|2013-10-15 15:30,15,90.075,90.075,90,90,10
20140401|2013-10-15 17:00,16,90,90.075,90,90.075,4
20140401|2013-10-15 17:30,16,90.075,90.075,90.075,90.075,13
20140401|2013-10-15 18:00,16,90.075,90.075,90.075,90.075,11
20140401|2013-10-15 18:30,16,90.075,90.075,90.075,90.075,2
20140401|2013-10-15 19:00,16,90.075,90.125,90.075,90.075,11
20140401|2013-10-15 19:30,16,90.1,90.1,90.075,90.075,8
20140401|2013-10-15 20:00,16,90.075,90.075,90.075,90.075,7
20140401|2013-10-15 20:30,16,90.075,90.075,90.075,90.075,2
20140401|2013-10-15 21:00,16,90.075,90.075,90.075,90.075,7
20140401|2013-10-15 22:30,16,90.075,90.075,90.075,90.075,3
20140401|2013-10-16 00:00,16,90.075,90.075,90.075,90.075,1
20140401|2013-10-16 00:30,16,90.025,90.025,90.025,90.025,1
20140401|2013-10-16 02:00,16,90.075,90.075,90.075,90.075,3
20140401|2013-10-16 03:00,16,90.075,90.075,90.075,90.075,1
20140401|2013-10-16 04:00,16,90.075,90.075,90.075,90.075,15
20140401|2013-10-16 04:30,16,90.075,90.075,90.075,90.075,2
20140401|2013-10-16 07:00,16,90.05,90.1,90.025,90.1,7
20140401|2013-10-16 07:30,16,90.075,90.15,90,90,65
20140401|2013-10-16 08:00,16,90.075,90.4,90.075,90.275,175
20140401|2013-10-16 08:30,16,90.325,90.4,90.275,90.4,44
20140401|2013-10-16 09:00,16,90.4,90.875,90.375,90.85,652
20140401|2013-10-16 09:30,16,90.8,90.8,90.225,90.45,765
20140401|2013-10-16 10:00,16,90.4,90.7,90.4,90.625,295
20140401|2013-10-16 10:30,16,90.625,90.675,90.55,90.65,56
20140401|2013-10-16 11:00,16,90.675,90.8,90.625,90.725,155
20140401|2013-10-16 11:30,16,90.725,90.8,90.7,90.7,88
20140401|2013-10-16 12:00,16,90.7,90.925,90.675,90.9,182
20140401|2013-10-16 12:30,16,90.925,91,90.55,90.55,783
20140401|2013-10-16 13:00,16,90.5,90.5,90.3,90.4,42
20140401|2013-10-16 13:30,16,90.6,90.6,90.55,90.55,2
20140401|2013-10-16 14:00,16,90.4,90.4,90.2,90.25,50
20140401|2013-10-16 14:30,16,90.2,90.25,90.2,90.25,6
20140401|2013-10-16 15:00,16,90.275,90.425,90.275,90.425,11
20140401|2013-10-16 15:30,16,90.425,90.45,90.4,90.4,4
20140401|2013-10-16 17:30,17,90.475,90.475,90.475,90.475,10
20140401|2013-10-16 18:30,17,90.5,90.5,90.5,90.5,2
20140401|2013-10-16 19:00,17,90.5,90.5,90.5,90.5,1
20140401|2013-10-16 19:30,17,90.375,90.375,90.375,90.375,1
20140401|2013-10-16 23:00,17,90.5,90.5,90.5,90.5,4
20140401|2013-10-17 01:30,17,90.525,90.525,90.5,90.5,7
20140401|2013-10-17 03:00,17,90.5,90.5,90.5,90.5,1
20140401|2013-10-17 04:00,17,90.5,90.5,90.5,90.5,9
20140401|2013-10-17 05:00,17,90.5,90.5,90.5,90.5,6
20140401|2013-10-17 05:30,17,90.5,90.55,90.5,90.5,6
20140401|2013-10-17 07:00,17,90.55,90.55,90.525,90.525,5
20140401|2013-10-17 07:30,17,90.5,90.5,90.5,90.5,1
20140401|2013-10-17 08:00,17,90.475,90.625,90.425,90.55,57
20140401|2013-10-17 08:30,17,90.5,91.3,90.5,90.925,418
20140401|2013-10-17 09:00,17,90.975,91,90.6,90.875,646
20140401|2013-10-17 09:30,17,90.875,91,90.7,90.7,288
20140401|2013-10-17 10:00,17,90.65,90.875,90.45,90.55,298
20140401|2013-10-17 10:30,17,90.575,90.625,89.95,90.25,228
20140401|2013-10-17 11:00,17,90.175,90.775,90.175,90.6,80
20140401|2013-10-17 11:30,17,90.55,90.725,90.55,90.7,123
20140401|2013-10-17 12:00,17,90.725,90.725,90.55,90.65,88
20140401|2013-10-17 12:30,17,90.6,90.6,90.175,90.25,397
20140401|2013-10-17 13:00,17,90.3,90.55,90.275,90.475,100
20140401|2013-10-17 13:30,17,90.475,90.475,90.425,90.45,5
20140401|2013-10-17 14:00,17,90.475,90.475,90.425,90.425,2
20140401|2013-10-17 14:30,17,90.475,90.475,90.475,90.475,2
20140401|2013-10-17 15:00,17,90.475,90.6,90.475,90.475,12
20140401|2013-10-17 15:30,17,90.65,90.65,90.65,90.65,2
20140401|2013-10-17 17:00,18,90.5,90.5,90.25,90.25,16
20140401|2013-10-17 18:00,18,90.3,90.3,90.3,90.3,2
20140401|2013-10-17 19:00,18,90.4,90.425,90.4,90.425,2
20140401|2013-10-18 04:00,18,90.35,90.35,90.325,90.325,6
20140401|2013-10-18 04:30,18,90.3,90.3,90.3,90.3,1
20140401|2013-10-18 05:00,18,90.275,90.275,90.275,90.275,1
20140401|2013-10-18 05:30,18,90.25,90.25,90.25,90.25,1
20140401|2013-10-18 06:00,18,90.275,90.275,90.25,90.25,4
20140401|2013-10-18 06:30,18,90.25,90.3,90.225,90.225,9
20140401|2013-10-18 07:00,18,90.3,90.3,90.25,90.25,19
20140401|2013-10-18 07:30,18,90.3,90.3,90.225,90.3,25
20140401|2013-10-18 08:00,18,90.2,90.25,89.95,90.025,38
20140401|2013-10-18 08:30,18,90.075,90.125,89.8,89.95,90
20140401|2013-10-18 09:00,18,89.925,90.175,89.925,90.15,156
20140401|2013-10-18 09:30,18,90.1,90.125,89.95,90,18
20140401|2013-10-18 10:00,18,89.975,90.05,89.65,89.675,181
20140401|2013-10-18 10:30,18,89.675,90.125,89.375,89.95,328
20140401|2013-10-18 11:00,18,90,90.075,89.775,90.075,82
20140401|2013-10-18 11:30,18,89.95,89.975,89.8,89.825,16
20140401|2013-10-18 12:00,18,89.875,89.875,89.825,89.85,21
20140401|2013-10-18 12:30,18,89.8,90,89.75,89.9,235
20140401|2013-10-18 13:00,18,89.9,89.95,89.825,89.95,32
20140401|2013-10-18 13:30,18,90,90,89.9,89.9,18
20140401|2013-10-21 09:00,21,89.85,89.9,89.45,89.9,91
20140401|2013-10-21 09:30,21,89.8,89.825,89.725,89.8,88
20140401|2013-10-21 10:00,21,89.75,89.975,89.75,89.825,132
20140401|2013-10-21 10:30,21,89.85,89.95,89.75,89.825,54
20140401|2013-10-21 11:00,21,89.775,89.925,89.775,89.925,63
20140401|2013-10-21 11:30,21,89.925,89.975,89.85,89.85,11
20140401|2013-10-21 12:00,21,89.775,89.8,89.725,89.725,28
20140401|2013-10-21 12:30,21,89.725,89.875,89.65,89.8,353
20140401|2013-10-21 13:00,21,89.8,89.85,89.775,89.775,61
20140401|2013-10-21 13:30,21,89.75,89.825,89.75,89.825,13
20140401|2013-10-21 14:30,21,89.825,89.85,89.75,89.85,7
20140401|2013-10-21 15:00,21,89.9,89.9,89.875,89.875,2
20140401|2013-10-21 23:00,22,89.875,89.875,89.875,89.875,1
20140401|2013-10-22 00:00,22,89.95,89.95,89.95,89.95,4
20140401|2013-10-22 00:30,22,89.975,89.975,89.975,89.975,5
20140401|2013-10-22 01:30,22,89.975,89.975,89.975,89.975,8
20140401|2013-10-22 02:00,22,90,90,90,90,1
20140401|2013-10-22 02:30,22,90,90,90,90,1
20140401|2013-10-22 03:30,22,90,90,90,90,51
20140401|2013-10-22 04:00,22,90,90,89.975,90,5
20140401|2013-10-22 05:00,22,89.975,89.975,89.975,89.975,2
20140401|2013-10-22 06:00,22,90,90,90,90,1
20140401|2013-10-22 06:30,22,90,90,90,90,3
20140401|2013-10-22 07:00,22,89.975,90,89.975,90,5
20140401|2013-10-22 07:30,22,90,90.15,90,90.15,84
20140401|2013-10-22 08:00,22,90.125,90.35,90.1,90.25,46
20140401|2013-10-22 08:30,22,90.275,90.5,90.275,90.45,274
20140401|2013-10-22 09:00,22,90.4,90.5,90.3,90.425,259
20140401|2013-10-22 09:30,22,90.425,90.5,90.425,90.475,80
20140401|2013-10-22 10:00,22,90.475,90.55,90.45,90.55,298
20140401|2013-10-22 10:30,22,90.525,90.725,90.45,90.625,165
20140401|2013-10-22 11:00,22,90.6,90.625,90.5,90.6,53
20140401|2013-10-22 11:30,22,90.625,90.625,90.4,90.525,44
20140401|2013-10-22 12:00,22,90.525,90.525,90.4,90.5,132
20140401|2013-10-22 12:30,22,90.5,90.55,90.475,90.55,224
20140401|2013-10-22 13:00,22,90.525,90.575,90.5,90.525,117
20140401|2013-10-22 14:00,22,90.55,90.55,90.55,90.55,1
20140401|2013-10-22 14:30,22,90.55,90.575,90.5,90.5,16
20140401|2013-10-22 15:30,22,90.475,90.475,90.425,90.425,10
20140401|2013-10-22 18:00,23,90.425,90.45,90.425,90.45,3
20140401|2013-10-22 19:00,23,90.425,90.425,90.425,90.425,1
20140401|2013-10-22 21:30,23,90.55,90.625,90.55,90.625,7
20140401|2013-10-22 22:00,23,90.625,90.625,90.4,90.4,11
20140401|2013-10-22 22:30,23,90.325,90.325,90.325,90.325,2
20140401|2013-10-22 23:00,23,90.325,90.325,90.325,90.325,1
20140401|2013-10-23 03:00,23,90.525,90.525,90.525,90.525,1
20140401|2013-10-23 05:00,23,90.525,90.525,90.525,90.525,1
20140401|2013-10-23 05:30,23,90.55,90.55,90.55,90.55,1
20140401|2013-10-23 06:00,23,90.525,90.525,90.5,90.5,2
20140401|2013-10-23 06:30,23,90.475,90.475,90.425,90.425,5
20140401|2013-10-23 07:00,23,90.4,90.45,90.4,90.45,5
20140401|2013-10-23 07:30,23,90.45,90.5,90.45,90.45,23
20140401|2013-10-23 08:00,23,90.55,90.55,90.525,90.525,5
20140401|2013-10-23 08:30,23,90.6,90.6,90.35,90.525,91
20140401|2013-10-23 09:00,23,90.5,90.5,90.1,90.375,202
20140401|2013-10-23 09:30,23,90.4,90.45,90.35,90.425,156
20140401|2013-10-23 10:00,23,90.45,90.55,90.425,90.425,48
20140401|2013-10-23 10:30,23,90.4,90.475,90.375,90.4,33
20140401|2013-10-23 11:00,23,90.4,90.425,90.325,90.425,54
20140401|2013-10-23 11:30,23,90.4,90.475,90.4,90.45,18
20140401|2013-10-23 12:00,23,90.475,90.475,90.425,90.475,37
20140401|2013-10-23 12:30,23,90.475,90.625,90.45,90.55,223
20140401|2013-10-23 13:00,23,90.575,90.6,90.5,90.5,107
20140401|2013-10-23 13:30,23,90.575,90.575,90.55,90.575,14
20140401|2013-10-23 14:00,23,90.575,90.575,90.55,90.575,36
20140401|2013-10-23 14:30,23,90.6,90.625,90.5,90.6,7
20140401|2013-10-23 15:00,23,90.55,90.55,90.55,90.55,6
20140401|2013-10-23 15:30,23,90.5,90.55,90.5,90.525,10
20140401|2013-10-23 17:00,24,90.475,90.525,90.45,90.5,13
20140401|2013-10-23 17:30,24,90.55,90.6,90.55,90.6,6
20140401|2013-10-23 19:00,24,90.65,90.675,90.65,90.675,5
20140401|2013-10-23 21:00,24,90.7,90.7,90.7,90.7,10
20140401|2013-10-23 21:30,24,90.7,90.7,90.7,90.7,1
20140401|2013-10-24 00:30,24,90.625,90.625,90.625,90.625,1
20140401|2013-10-24 02:30,24,90.6,90.6,90.6,90.6,1
20140401|2013-10-24 04:30,24,90.6,90.6,90.6,90.6,2
20140401|2013-10-24 05:00,24,90.6,90.6,90.6,90.6,2
20140401|2013-10-24 05:30,24,90.625,90.625,90.6,90.6,3
20140401|2013-10-24 06:30,24,90.6,90.625,90.6,90.625,3
20140401|2013-10-24 07:00,24,90.55,90.6,90.55,90.6,4
20140401|2013-10-24 07:30,24,90.6,90.9,90.6,90.875,69
20140401|2013-10-24 08:00,24,90.9,91.1,90.875,91.025,57
20140401|2013-10-24 08:30,24,91.025,91.1,90.9,90.925,217
20140401|2013-10-24 09:00,24,91,91.225,90.825,91.15,247
20140401|2013-10-24 09:30,24,91.1,91.3,91.075,91.3,272
20140401|2013-10-24 10:00,24,91.225,92.125,91.225,91.95,1469
20140401|2013-10-24 10:30,24,91.975,91.975,91.675,91.8,226
20140401|2013-10-24 11:00,24,91.8,92.2,91.8,92.1,745
20140401|2013-10-24 11:30,24,92.1,92.475,92,92.225,608
20140401|2013-10-24 12:00,24,92.375,92.825,92.3,92.575,452
20140401|2013-10-24 12:30,24,92.525,92.925,92.5,92.9,1324
20140401|2013-10-24 13:00,24,92.875,92.95,92.725,92.725,434
20140401|2013-10-24 13:30,24,92.75,92.8,92.7,92.8,16
20140401|2013-10-24 14:00,24,92.85,92.85,92.7,92.75,14
20140401|2013-10-24 14:30,24,92.7,92.825,92.675,92.825,11
20140401|2013-10-24 15:00,24,92.75,92.75,92.75,92.75,1
20140401|2013-10-24 15:30,24,92.925,92.925,92.8,92.8,5
20140401|2013-10-24 17:30,25,92.725,92.725,92.725,92.725,5
20140401|2013-10-24 18:00,25,92.675,92.675,92.675,92.675,2
20140401|2013-10-24 18:30,25,92.75,92.8,92.75,92.8,17
20140401|2013-10-25 00:00,25,92.675,92.675,92.65,92.65,2
20140401|2013-10-25 02:30,25,92.675,92.675,92.65,92.65,2
20140401|2013-10-25 05:30,25,92.8,92.8,92.775,92.775,3
20140401|2013-10-25 06:00,25,92.825,93.05,92.825,93.05,110
20140401|2013-10-25 06:30,25,93.05,93.05,92.9,92.95,23
20140401|2013-10-25 07:00,25,92.9,93,92.85,93,43
20140401|2013-10-25 07:30,25,93.05,93.075,93,93.05,29
20140401|2013-10-25 08:00,25,93.075,93.3,93.075,93.3,249
20140401|2013-10-25 08:30,25,93.225,93.45,93.225,93.45,356
20140401|2013-10-25 09:00,25,93.425,93.675,93.325,93.6,545
20140401|2013-10-25 09:30,25,93.6,93.6,93.325,93.35,349
20140401|2013-10-25 10:00,25,93.35,93.525,93.3,93.425,128
20140401|2013-10-25 10:30,25,93.45,93.625,93.375,93.475,455
20140401|2013-10-25 11:00,25,93.45,93.575,93.425,93.5,49
20140401|2013-10-25 11:30,25,93.525,93.775,93.5,93.725,453
20140401|2013-10-25 12:00,25,93.725,93.875,93.7,93.8,364
20140401|2013-10-25 12:30,25,93.75,93.9,93.7,93.85,718
20140401|2013-10-25 13:00,25,93.85,94.075,93.825,94,1114
20140401|2013-10-25 13:30,25,94,94.05,93.875,93.925,92
20140401|2013-10-28 09:00,28,93.8,94.05,93.55,93.925,472
20140401|2013-10-28 09:30,28,94,94.175,94,94.15,297
20140401|2013-10-28 10:00,28,94.15,94.225,94.05,94.15,218
20140401|2013-10-28 10:30,28,94.15,95.075,94.15,94.75,2063
20140401|2013-10-28 11:00,28,94.75,95.075,94.7,95.025,589
20140401|2013-10-28 11:30,28,95.05,95.875,94.95,95.65,1280
20140401|2013-10-28 12:00,28,95.65,95.725,95.525,95.675,300
20140401|2013-10-28 12:30,28,95.65,96.35,95.6,96.275,893
20140401|2013-10-28 13:00,28,96.3,96.35,96.175,96.175,607
20140401|2013-10-28 13:30,28,96.175,96.175,96.025,96.025,114
20140401|2013-10-28 14:00,28,96,96.075,95.95,95.95,51
20140401|2013-10-28 14:30,28,95.95,96,95.95,96,17
20140401|2013-10-28 15:00,28,95.975,95.975,95.975,95.975,1
20140401|2013-10-28 15:30,28,96.2,96.2,96.175,96.175,5
20140401|2013-10-28 17:00,29,96.025,96.025,96.025,96.025,3
20140401|2013-10-28 17:30,29,96.1,96.125,96.1,96.125,10
20140401|2013-10-28 18:00,29,96,96,96,96,1
20140401|2013-10-28 18:30,29,96,96.125,96,96.1,10
20140401|2013-10-28 19:00,29,96,96,95.95,95.95,5
20140401|2013-10-28 19:30,29,95.95,95.95,95.95,95.95,2
20140401|2013-10-28 20:00,29,96,96,95.95,95.95,8
20140401|2013-10-29 01:00,29,96,96,96,96,5
20140401|2013-10-29 04:00,29,96.025,96.05,96.025,96.05,4
20140401|2013-10-29 04:30,29,95.95,95.975,95.95,95.975,3
20140401|2013-10-29 05:00,29,96.05,96.1,96.05,96.1,3
20140401|2013-10-29 05:30,29,96.075,96.1,96.05,96.1,9
20140401|2013-10-29 06:00,29,96.025,96.025,96.025,96.025,1
20140401|2013-10-29 06:30,29,96.125,96.125,96.075,96.125,7
20140401|2013-10-29 07:00,29,96.2,96.2,96.125,96.2,28
20140401|2013-10-29 07:30,29,96.2,96.35,96.2,96.35,59
20140401|2013-10-29 08:00,29,96.2,96.2,96.075,96.125,32
20140401|2013-10-29 08:30,29,96.1,96.2,96.075,96.175,63
20140401|2013-10-29 09:00,29,96.2,96.375,96.1,96.25,1023
20140401|2013-10-29 09:30,29,96.25,96.25,95.35,95.425,743
20140401|2013-10-29 10:00,29,95.4,95.475,95.275,95.425,368
20140401|2013-10-29 10:30,29,95.425,95.6,95.25,95.5,317
20140401|2013-10-29 11:00,29,95.55,95.925,95.5,95.775,280
20140401|2013-10-29 11:30,29,95.7,95.725,95.525,95.6,148
20140401|2013-10-29 12:00,29,95.55,95.65,95.475,95.525,193
20140401|2013-10-29 12:30,29,95.475,95.725,95.475,95.65,265
20140401|2013-10-29 13:00,29,95.675,95.75,95.55,95.6,191
20140401|2013-10-29 13:30,29,95.625,95.675,95.6,95.65,29
20140401|2013-10-29 14:00,29,95.6,95.6,95.575,95.575,9
20140401|2013-10-29 14:30,29,95.6,95.6,95.45,95.45,15
20140401|2013-10-29 15:00,29,95.45,95.525,95.4,95.5,15
20140401|2013-10-29 15:30,29,95.5,95.5,95.4,95.5,7
20140401|2013-10-29 17:30,30,95.375,95.45,95.3,95.45,32
20140401|2013-10-29 18:00,30,95.325,95.375,95.325,95.375,2
20140401|2013-10-29 21:30,30,95.25,95.25,95.25,95.25,2
20140401|2013-10-30 02:30,30,95.4,95.4,95.4,95.4,1
20140401|2013-10-30 05:30,30,95.45,95.45,95.375,95.375,5
20140401|2013-10-30 06:00,30,95.25,95.325,95.25,95.325,2
20140401|2013-10-30 06:30,30,95.35,95.35,95.35,95.35,7
20140401|2013-10-30 07:00,30,95.375,95.525,95.375,95.525,17
20140401|2013-10-30 07:30,30,95.4,95.95,95.4,95.95,184
20140401|2013-10-30 08:00,30,95.9,95.95,95.725,95.85,58
20140401|2013-10-30 08:30,30,95.925,96,95.65,95.8,114
20140401|2013-10-30 09:00,30,95.8,96.125,95.575,95.6,1342
20140401|2013-10-30 09:30,30,95.725,95.75,95.4,95.5,557
20140401|2013-10-30 10:00,30,95.475,95.5,95.075,95.175,789
20140401|2013-10-30 10:30,30,95.15,95.175,94.75,94.775,523
20140401|2013-10-30 11:00,30,94.75,94.8,94.55,94.65,427
20140401|2013-10-30 11:30,30,94.675,94.7,94.45,94.55,264
20140401|2013-10-30 12:00,30,94.575,94.575,94.125,94.225,377
20140401|2013-10-30 12:30,30,94.225,94.45,94.025,94.375,663
20140401|2013-10-30 13:00,30,94.375,94.45,94.35,94.375,104
20140401|2013-10-30 13:30,30,94.45,94.45,94.275,94.375,32
20140401|2013-10-30 14:00,30,94.35,94.425,94.275,94.35,20
20140401|2013-10-30 14:30,30,94.35,94.35,94.175,94.2,69
20140401|2013-10-30 15:00,30,94.275,94.35,94.2,94.25,16
20140401|2013-10-30 15:30,30,94.25,94.4,94.225,94.4,10
20140401|2013-10-30 17:00,31,94.225,94.225,94.225,94.225,1
20140401|2013-10-30 17:30,31,94.225,94.225,94.075,94.075,11
20140401|2013-10-30 19:00,31,94.025,94.025,94.025,94.025,1
20140401|2013-10-31 03:00,31,94.125,94.125,94.125,94.125,1
20140401|2013-10-31 04:30,31,94.1,94.1,94.05,94.05,10
20140401|2013-10-31 06:30,31,94.2,94.2,94.2,94.2,1
20140401|2013-10-31 07:00,31,94.2,94.275,94.2,94.275,8
20140401|2013-10-31 07:30,31,94.3,94.4,94.275,94.4,22
20140401|2013-10-31 08:00,31,94.35,94.425,94.325,94.325,18
20140401|2013-10-31 08:30,31,94.3,94.35,94.225,94.225,34
20140401|2013-10-31 09:00,31,94.2,94.35,93.875,94.125,374
20140401|2013-10-31 09:30,31,94.125,94.35,94.025,94.1,213
20140401|2013-10-31 10:00,31,94.1,94.1,93.875,93.875,198
20140401|2013-10-31 10:30,31,93.875,94.225,93.825,94,914
20140401|2013-10-31 11:00,31,94,94,93.875,93.95,104
20140401|2013-10-31 11:30,31,93.95,93.975,93.625,93.7,722
20140401|2013-10-31 12:00,31,93.7,93.875,93.625,93.625,257
20140401|2013-10-31 12:30,31,93.65,93.65,93.35,93.475,419
20140401|2013-10-31 13:00,31,93.5,93.6,93.45,93.5,204
20140401|2013-10-31 13:30,31,93.55,93.6,93.55,93.6,11
20140401|2013-10-31 14:00,31,93.6,93.6,93.525,93.525,11
20140401|2013-10-31 14:30,31,93.55,93.65,93.425,93.425,15
20140401|2013-10-31 15:00,31,93.425,93.825,93.425,93.725,203
20140401|2013-10-31 15:30,31,93.775,93.775,93.75,93.75,8
20140401|2013-10-31 17:00,1,93.75,93.75,93.6,93.6,19
20140401|2013-10-31 19:30,1,93.5,93.5,93.5,93.5,1
20140401|2013-10-31 20:00,1,93.5,93.5,93.5,93.5,2
20140401|2013-10-31 22:00,1,93.5,93.5,93.5,93.5,3
20140401|2013-10-31 23:00,1,93.525,93.525,93.525,93.525,1
20140401|2013-11-01 00:30,1,93.5,93.5,93.5,93.5,1
20140401|2013-11-01 01:00,1,93.5,93.5,93.5,93.5,4
20140401|2013-11-01 06:30,1,93.3,93.3,93.3,93.3,1
20140401|2013-11-01 07:00,1,93.3,93.3,93.175,93.175,4
20140401|2013-11-01 07:30,1,93.125,93.125,93.025,93.075,35
20140401|2013-11-01 08:00,1,93.05,93.125,93.025,93.125,22
20140401|2013-11-01 08:30,1,93.3,93.3,92.95,92.95,206
20140401|2013-11-01 09:00,1,93,93.275,92.775,93.15,933
20140401|2013-11-01 09:30,1,93.175,93.25,93,93.25,204
20140401|2013-11-01 10:00,1,93.225,93.225,92.95,92.95,134
20140401|2013-11-01 10:30,1,93.075,93.1,92.85,93.025,288
20140401|2013-11-01 11:00,1,93.05,93.15,92.975,93,277
20140401|2013-11-01 11:30,1,92.95,93,92.875,92.9,143
20140401|2013-11-01 12:00,1,92.9,93,92.85,92.975,211
20140401|2013-11-01 12:30,1,93,93.05,92.675,92.85,563
20140401|2013-11-01 13:00,1,92.825,92.925,92.8,92.8,348
20140401|2013-11-01 13:30,1,92.85,92.85,92.825,92.825,29
20140401|2013-11-04 09:00,4,92.9,93.15,92.7,93.1,473
20140401|2013-11-04 09:30,4,93.1,93.1,92.925,92.95,94
20140401|2013-11-04 10:00,4,92.95,93.15,92.9,93.1,121
20140401|2013-11-04 10:30,4,93.1,93.4,93.025,93.35,80
20140401|2013-11-04 11:00,4,93.35,93.45,93.175,93.425,124
20140401|2013-11-04 11:30,4,93.425,93.45,93.25,93.3,69
20140401|2013-11-04 12:00,4,93.325,93.45,93.3,93.4,144
20140401|2013-11-04 12:30,4,93.4,93.475,93.3,93.3,273
20140401|2013-11-04 13:00,4,93.275,93.3,93.15,93.2,140
20140401|2013-11-04 13:30,4,93.15,93.175,93.1,93.1,13
20140401|2013-11-04 14:00,4,93.225,93.225,93.175,93.175,2
20140401|2013-11-04 14:30,4,93.175,93.225,93.125,93.225,8
20140401|2013-11-04 15:00,4,93.125,93.125,93.125,93.125,2
20140401|2013-11-04 15:30,4,93.1,93.15,93.05,93.15,56
20140401|2013-11-04 17:00,5,93.2,93.2,93.2,93.2,1
20140401|2013-11-04 17:30,5,93.2,93.2,93.2,93.2,1
20140401|2013-11-04 19:00,5,93.2,93.2,93.2,93.2,1
20140401|2013-11-05 03:00,5,93.15,93.15,93.15,93.15,1
20140401|2013-11-05 04:00,5,93.275,93.275,93.275,93.275,1
20140401|2013-11-05 05:30,5,93.125,93.125,93.125,93.125,1
20140401|2013-11-05 06:00,5,93.125,93.125,93.125,93.125,2
20140401|2013-11-05 06:30,5,93.225,93.225,93.125,93.125,2
20140401|2013-11-05 07:00,5,93.075,93.15,93.075,93.15,2
20140401|2013-11-05 07:30,5,93.2,93.4,93.2,93.4,85
20140401|2013-11-05 08:00,5,93.35,93.5,93.325,93.45,34
20140401|2013-11-05 08:30,5,93.45,93.55,93.45,93.5,48
20140401|2013-11-05 09:00,5,93.45,94.05,93.375,93.9,365
20140401|2013-11-05 09:30,5,93.925,94.125,93.875,94.075,497
20140401|2013-11-05 10:00,5,94.075,94.125,93.775,93.8,192
20140401|2013-11-05 10:30,5,93.775,93.8,93.5,93.55,358
20140401|2013-11-05 11:00,5,93.5,93.75,93.45,93.65,142
20140401|2013-11-05 11:30,5,93.65,93.725,93.575,93.65,56
20140401|2013-11-05 12:00,5,93.65,93.675,93.55,93.55,75
20140401|2013-11-05 12:30,5,93.575,93.8,93.55,93.6,155
20140401|2013-11-05 13:00,5,93.625,93.8,93.525,93.8,93
20140401|2013-11-05 13:30,5,93.775,93.825,93.775,93.775,8
20140401|2013-11-05 14:00,5,93.825,93.825,93.7,93.775,9
20140401|2013-11-05 14:30,5,93.75,93.825,93.55,93.55,43
20140401|2013-11-05 15:00,5,93.55,93.625,93.5,93.5,16
20140401|2013-11-05 15:30,5,93.5,93.5,93.4,93.475,8
20140401|2013-11-05 17:30,6,93.45,93.45,93.45,93.45,2
20140401|2013-11-05 18:30,6,93.3,93.3,93.25,93.25,32
20140401|2013-11-05 19:30,6,93.25,93.275,93.25,93.275,14
20140401|2013-11-05 20:00,6,93.25,93.25,93.25,93.25,17
20140401|2013-11-05 20:30,6,93.225,93.325,93.225,93.325,8
20140401|2013-11-05 21:00,6,93.275,93.275,93.25,93.25,12
20140401|2013-11-05 21:30,6,93.25,93.25,93.25,93.25,2
20140401|2013-11-05 22:00,6,93.25,93.25,93.25,93.25,1
20140401|2013-11-06 03:00,6,93.3,93.3,93.3,93.3,4
20140401|2013-11-06 04:30,6,93.3,93.325,93.3,93.325,2
20140401|2013-11-06 05:00,6,93.35,93.35,93.35,93.35,1
20140401|2013-11-06 05:30,6,93.325,93.325,93.325,93.325,3
20140401|2013-11-06 06:00,6,93.2,93.2,93.2,93.2,1
20140401|2013-11-06 06:30,6,93.25,93.25,93.175,93.25,9
20140401|2013-11-06 07:00,6,93.25,93.25,93.225,93.225,12
20140401|2013-11-06 07:30,6,93.175,93.175,92.9,92.975,110
20140401|2013-11-06 08:00,6,92.95,93,92.925,92.95,43
20140401|2013-11-06 08:30,6,92.95,93.05,92.925,92.925,68
20140401|2013-11-06 09:00,6,92.925,93.075,92.75,93.025,483
20140401|2013-11-06 09:30,6,92.975,93.075,92.875,93,243
20140401|2013-11-06 10:00,6,92.975,93.125,92.9,93.125,171
20140401|2013-11-06 10:30,6,93.1,93.15,92.85,93.1,206
20140401|2013-11-06 11:00,6,93.1,93.225,93.1,93.225,78
20140401|2013-11-06 11:30,6,93.2,93.25,93.125,93.15,53
20140401|2013-11-06 12:00,6,93.1,93.2,93.075,93.075,34
20140401|2013-11-06 12:30,6,93.05,93.1,92.75,92.775,669
20140401|2013-11-06 13:00,6,92.775,92.85,92.75,92.8,163
20140401|2013-11-06 13:30,6,92.775,92.85,92.775,92.85,19
20140401|2013-11-06 14:00,6,92.85,92.85,92.75,92.75,17
20140401|2013-11-06 14:30,6,92.8,92.85,92.75,92.775,12
20140401|2013-11-06 15:00,6,92.875,92.95,92.775,92.95,18
20140401|2013-11-06 15:30,6,92.95,92.95,92.85,92.85,11
20140401|2013-11-06 17:00,7,92.95,92.95,92.95,92.95,1
20140401|2013-11-06 17:30,7,92.8,92.8,92.65,92.65,18
20140401|2013-11-06 22:30,7,92.75,92.75,92.725,92.725,5
20140401|2013-11-06 23:00,7,92.7,92.7,92.7,92.7,1
20140401|2013-11-06 23:30,7,92.725,92.725,92.7,92.7,3
20140401|2013-11-07 00:30,7,92.7,92.7,92.7,92.7,2
20140401|2013-11-07 01:30,7,92.7,92.7,92.7,92.7,4
20140401|2013-11-07 02:00,7,92.7,92.7,92.7,92.7,2
20140401|2013-11-07 04:30,7,92.65,92.675,92.65,92.675,5
20140401|2013-11-07 05:30,7,92.675,92.675,92.675,92.675,1
20140401|2013-11-07 06:00,7,92.65,92.65,92.65,92.65,1
20140401|2013-11-07 07:00,7,92.7,92.725,92.7,92.7,6
20140401|2013-11-07 07:30,7,92.65,92.65,92.65,92.65,5
20140401|2013-11-07 08:00,7,92.675,92.675,92.35,92.425,131
20140401|2013-11-07 08:30,7,92.4,92.5,92.175,92.275,141
20140401|2013-11-07 09:00,7,92.375,92.7,92.275,92.575,176
20140401|2013-11-07 09:30,7,92.55,92.8,92.5,92.725,134
20140401|2013-11-07 10:00,7,92.7,93.225,92.675,93.225,381
20140401|2013-11-07 10:30,7,93.15,93.325,93.075,93.275,262
20140401|2013-11-07 11:00,7,93.25,93.375,93.1,93.1,133
20140401|2013-11-07 11:30,7,93.1,93.3,93.075,93.1,157
20140401|2013-11-07 12:00,7,93.1,93.35,93.025,93.325,252
20140401|2013-11-07 12:30,7,93.325,93.325,93,93.1,385
20140401|2013-11-07 13:00,7,93.175,93.425,93.125,93.35,134
20140401|2013-11-07 13:30,7,93.4,93.525,93.4,93.5,27
20140401|2013-11-07 14:00,7,93.5,93.5,93.45,93.45,4
20140401|2013-11-07 14:30,7,93.425,93.45,93.35,93.35,6
20140401|2013-11-07 15:00,7,93.35,93.35,93.325,93.325,3
20140401|2013-11-07 15:30,7,93.325,93.35,93.325,93.35,2
20140401|2013-11-07 17:30,8,93.425,93.475,93.425,93.475,3
20140401|2013-11-07 18:00,8,93.5,93.55,93.5,93.55,30
20140401|2013-11-07 19:00,8,93.45,93.45,93.45,93.45,1
20140401|2013-11-07 22:30,8,93.45,93.45,93.45,93.45,2
20140401|2013-11-08 00:30,8,93.45,93.475,93.45,93.475,3
20140401|2013-11-08 02:00,8,93.45,93.45,93.45,93.45,3
20140401|2013-11-08 02:30,8,93.45,93.45,93.45,93.45,2
20140401|2013-11-08 03:00,8,93.45,93.45,93.45,93.45,4
20140401|2013-11-08 03:30,8,93.45,93.45,93.45,93.45,6
20140401|2013-11-08 04:00,8,93.45,93.45,93.45,93.45,4
20140401|2013-11-08 04:30,8,93.45,93.45,93.425,93.425,3
20140401|2013-11-08 06:00,8,93.3,93.35,93.3,93.35,6
20140401|2013-11-08 06:30,8,93.4,93.55,93.4,93.55,2
20140401|2013-11-08 07:00,8,93.575,93.75,93.45,93.45,17
20140401|2013-11-08 07:30,8,93.475,93.525,93.325,93.525,14
20140401|2013-11-08 08:00,8,93.375,93.65,93.375,93.65,38
20140401|2013-11-08 08:30,8,93.65,93.825,93.625,93.75,63
20140401|2013-11-08 09:00,8,93.75,93.975,93.75,93.8,441
20140401|2013-11-08 09:30,8,93.8,93.975,93.675,93.725,208
20140401|2013-11-08 10:00,8,93.8,93.9,93.65,93.75,213
20140401|2013-11-08 10:30,8,93.75,93.75,93.375,93.675,100
20140401|2013-11-08 11:00,8,93.675,93.725,93.525,93.7,93
20140401|2013-11-08 11:30,8,93.725,93.775,93.6,93.725,55
20140401|2013-11-08 12:00,8,93.725,93.775,93.625,93.725,66
20140401|2013-11-08 12:30,8,93.75,93.875,93.675,93.725,229
20140401|2013-11-08 13:00,8,93.75,93.95,93.725,93.9,76
20140401|2013-11-08 13:30,8,93.9,93.9,93.85,93.9,17
20140401|2013-11-11 09:00,11,93.85,93.975,93.525,93.725,267
20140401|2013-11-11 09:30,11,93.75,93.8,93.675,93.675,105
20140401|2013-11-11 10:00,11,93.675,93.85,93.6,93.825,189
20140401|2013-11-11 10:30,11,93.825,93.925,93.8,93.85,326
20140401|2013-11-11 11:00,11,93.825,93.95,93.8,93.95,47
20140401|2013-11-11 11:30,11,93.85,93.975,93.825,93.85,43
20140401|2013-11-11 12:00,11,93.9,93.925,93.875,93.9,52
20140401|2013-11-11 12:30,11,93.925,94.025,93.825,94.025,384
20140401|2013-11-11 13:00,11,93.975,94.025,93.975,94.025,134
20140401|2013-11-11 13:30,11,93.925,93.925,93.925,93.925,1
20140401|2013-11-11 14:00,11,94,94,94,94,1
20140401|2013-11-11 14:30,11,93.975,93.975,93.975,93.975,1
20140401|2013-11-11 15:30,11,94,94,93.975,93.975,14
20140401|2013-11-11 17:00,12,93.975,94,93.975,94,3
20140401|2013-11-11 18:00,12,94,94,94,94,1
20140401|2013-11-11 20:30,12,94,94,94,94,1
20140401|2013-11-12 02:30,12,94.05,94.05,94.05,94.05,1
20140401|2013-11-12 03:30,12,93.9,93.9,93.9,93.9,1
20140401|2013-11-12 04:00,12,93.9,93.9,93.875,93.875,2
20140401|2013-11-12 04:30,12,93.825,93.825,93.825,93.825,1
20140401|2013-11-12 05:00,12,93.825,93.825,93.825,93.825,1
20140401|2013-11-12 06:00,12,93.8,93.8,93.8,93.8,15
20140401|2013-11-12 06:30,12,93.775,93.775,93.75,93.75,4
20140401|2013-11-12 07:00,12,94,94.075,94,94.075,15
20140401|2013-11-12 07:30,12,94.05,94.275,94.05,94.2,59
20140401|2013-11-12 08:00,12,94.125,94.125,94.025,94.1,59
20140401|2013-11-12 08:30,12,94.1,94.1,94.025,94.1,19
20140401|2013-11-12 09:00,12,94.1,94.125,93.95,94.025,208
20140401|2013-11-12 09:30,12,94.025,94.025,93.35,93.35,428
20140401|2013-11-12 10:00,12,93.35,93.7,93.35,93.45,293
20140401|2013-11-12 10:30,12,93.45,93.525,93.2,93.325,269
20140401|2013-11-12 11:00,12,93.4,93.4,93.225,93.3,311
20140401|2013-11-12 11:30,12,93.275,93.5,93.275,93.4,45
20140401|2013-11-12 12:00,12,93.35,93.425,93.3,93.375,120
20140401|2013-11-12 12:30,12,93.35,93.45,93.225,93.35,498
20140401|2013-11-12 13:00,12,93.35,93.4,93.275,93.375,175
20140401|2013-11-12 13:30,12,93.3,93.3,93.25,93.25,5
20140401|2013-11-12 14:00,12,93.4,93.4,93.375,93.375,5
20140401|2013-11-12 14:30,12,93.375,93.475,93.35,93.475,30
20140401|2013-11-12 15:00,12,93.475,93.5,93.425,93.5,29
20140401|2013-11-12 15:30,12,93.5,93.5,93.375,93.375,8
20140401|2013-11-12 17:00,13,93.425,93.425,93.4,93.4,7
20140401|2013-11-12 17:30,13,93.4,93.4,93.4,93.4,5
20140401|2013-11-12 18:30,13,93.325,93.325,93.325,93.325,1
20140401|2013-11-12 19:00,13,93.35,93.35,93.35,93.35,1
20140401|2013-11-12 23:30,13,93.4,93.4,93.4,93.4,2
20140401|2013-11-13 01:30,13,93.4,93.425,93.4,93.425,4
20140401|2013-11-13 02:30,13,93.4,93.4,93.4,93.4,1
20140401|2013-11-13 05:30,13,93.425,93.425,93.425,93.425,1
20140401|2013-11-13 06:00,13,93.45,93.45,93.45,93.45,3
20140401|2013-11-13 06:30,13,93.425,93.425,93.35,93.35,7
20140401|2013-11-13 07:00,13,93.325,93.325,93.175,93.175,15
20140401|2013-11-13 07:30,13,93.2,93.2,93.025,93.05,159
20140401|2013-11-13 08:00,13,93.05,93.075,92.95,93.025,193
20140401|2013-11-13 08:30,13,93.05,93.1,92.875,93.1,53
20140401|2013-11-13 09:00,13,93,93.025,92.775,92.9,383
20140401|2013-11-13 09:30,13,92.875,92.875,92.625,92.675,589
20140401|2013-11-13 10:00,13,92.7,92.85,92.625,92.725,112
20140401|2013-11-13 10:30,13,92.75,92.775,92.625,92.775,96
20140401|2013-11-13 11:00,13,92.725,92.725,92.575,92.65,407
20140401|2013-11-13 11:30,13,92.675,92.7,92.35,92.475,600
20140401|2013-11-13 12:00,13,92.475,92.475,92.275,92.425,386
20140401|2013-11-13 12:30,13,92.425,92.8,92.325,92.65,449
20140401|2013-11-13 13:00,13,92.65,92.85,92.65,92.775,219
20140401|2013-11-13 13:30,13,92.825,92.9,92.75,92.825,64
20140401|2013-11-13 14:00,13,92.8,92.85,92.775,92.775,9
20140401|2013-11-13 14:30,13,92.775,92.85,92.65,92.65,14
20140401|2013-11-13 15:00,13,92.65,92.65,92.575,92.575,7
20140401|2013-11-13 15:30,13,92.575,92.6,92.55,92.6,14
20140401|2013-11-13 17:00,14,92.5,92.5,92.5,92.5,2
20140401|2013-11-13 17:30,14,92.425,92.425,92.425,92.425,1
20140401|2013-11-13 18:00,14,92.35,92.4,92.15,92.25,26
20140401|2013-11-13 18:30,14,92.325,92.325,92.275,92.275,14
20140401|2013-11-13 19:00,14,92.3,92.3,92.3,92.3,1
20140401|2013-11-13 19:30,14,92.3,92.3,92.3,92.3,5
20140401|2013-11-13 20:30,14,92.4,92.4,92.4,92.4,2
20140401|2013-11-13 22:00,14,92.275,92.275,92.25,92.25,37
20140401|2013-11-13 22:30,14,92.225,92.225,92.225,92.225,12
20140401|2013-11-13 23:30,14,92.25,92.25,92.25,92.25,2
20140401|2013-11-14 01:00,14,92.375,92.375,92.375,92.375,5
20140401|2013-11-14 01:30,14,92.225,92.4,92.225,92.225,4
20140401|2013-11-14 03:00,14,92.4,92.425,92.4,92.425,7
20140401|2013-11-14 04:30,14,92.375,92.375,92.35,92.35,2
20140401|2013-11-14 05:30,14,92.45,92.45,92.45,92.45,1
20140401|2013-11-14 06:00,14,92.375,92.375,92.375,92.375,3
20140401|2013-11-14 06:30,14,92.35,92.35,92.225,92.225,150
20140401|2013-11-14 07:00,14,92.3,92.3,92.175,92.175,71
20140401|2013-11-14 07:30,14,92.35,92.375,92.2,92.225,26
20140401|2013-11-14 08:00,14,92.175,92.4,92.175,92.3,57
20140401|2013-11-14 08:30,14,92.3,92.4,92.2,92.2,75
20140401|2013-11-14 09:00,14,92.225,92.225,91.825,92.075,955
20140401|2013-11-14 09:30,14,92.075,92.15,91.925,92.05,134
20140401|2013-11-14 10:00,14,92.025,92.05,91.8,91.85,123
20140401|2013-11-14 10:30,14,91.9,92.025,91.825,91.975,163
20140401|2013-11-14 11:00,14,91.975,92.025,91.8,91.8,84
20140401|2013-11-14 11:30,14,91.8,91.9,91.775,91.825,46
20140401|2013-11-14 12:00,14,91.85,91.95,91.725,91.95,120
20140401|2013-11-14 12:30,14,92,92.225,91.975,92,264
20140401|2013-11-14 13:00,14,92.025,92.025,91.9,91.9,188
20140401|2013-11-14 13:30,14,91.95,91.975,91.95,91.975,9
20140401|2013-11-14 14:30,14,91.95,91.95,91.825,91.825,6
20140401|2013-11-14 15:00,14,91.925,92.275,91.925,92.275,41
20140401|2013-11-14 15:30,14,92.275,92.275,92.15,92.275,17
20140401|2013-11-14 17:00,15,92.275,92.275,92.275,92.275,1
20140401|2013-11-14 17:30,15,92.275,92.325,92.275,92.325,2
20140401|2013-11-14 18:30,15,92.325,92.425,92.325,92.425,51
20140401|2013-11-14 19:00,15,92.375,92.425,92.375,92.425,4
20140401|2013-11-14 21:00,15,92.4,92.45,92.4,92.45,10
20140401|2013-11-14 21:30,15,92.45,92.45,92.45,92.45,1
20140401|2013-11-15 05:00,15,92.325,92.325,92.3,92.3,4
20140401|2013-11-15 06:00,15,92.375,92.4,92.375,92.4,2
20140401|2013-11-15 06:30,15,92.4,92.4,92.4,92.4,1
20140401|2013-11-15 07:00,15,92.45,92.675,92.45,92.675,24
20140401|2013-11-15 07:30,15,92.6,92.625,92.55,92.6,14
20140401|2013-11-15 08:00,15,92.6,92.675,92.575,92.675,15
20140401|2013-11-15 08:30,15,92.625,92.65,92.55,92.55,21
20140401|2013-11-15 09:00,15,92.6,92.75,92.3,92.475,351
20140401|2013-11-15 09:30,15,92.475,92.5,92.325,92.375,135
20140401|2013-11-15 10:00,15,92.375,92.425,92.2,92.3,103
20140401|2013-11-15 10:30,15,92.3,92.3,92.175,92.2,177
20140401|2013-11-15 11:00,15,92.225,92.425,91.975,92.425,388
20140401|2013-11-15 11:30,15,92.425,92.475,92.1,92.125,105
20140401|2013-11-15 12:00,15,92.15,92.325,92.125,92.325,257
20140401|2013-11-15 12:30,15,92.3,92.6,92.275,92.5,333
20140401|2013-11-15 13:00,15,92.5,92.525,92.4,92.475,215
20140401|2013-11-18 09:00,18,92.25,92.25,92,92.175,171
20140401|2013-11-18 09:30,18,92.15,92.3,92.125,92.275,180
20140401|2013-11-18 10:00,18,92.275,92.625,92.25,92.325,232
20140401|2013-11-18 10:30,18,92.325,92.725,92.275,92.7,260
20140401|2013-11-18 11:00,18,92.725,92.9,92.4,92.425,266
20140401|2013-11-18 11:30,18,92.475,92.5,91.925,92.225,659
20140401|2013-11-18 12:00,18,92.25,92.35,92.175,92.25,76
20140401|2013-11-18 12:30,18,92.25,92.325,92.2,92.325,187
20140401|2013-11-18 13:00,18,92.3,92.3,92.2,92.225,172
20140401|2013-11-18 13:30,18,92.175,92.175,92.175,92.175,2
20140401|2013-11-18 14:00,18,92.175,92.175,92.05,92.05,37
20140401|2013-11-18 14:30,18,92.1,92.175,92.075,92.075,8
20140401|2013-11-18 15:00,18,92.075,92.15,92.075,92.15,7
20140401|2013-11-18 15:30,18,92.175,92.175,92.125,92.125,5
20140401|2013-11-18 17:00,19,92.225,92.225,92.225,92.225,1
20140401|2013-11-18 18:00,19,91.95,91.95,91.9,91.9,23
20140401|2013-11-18 18:30,19,91.875,91.875,91.875,91.875,1
20140401|2013-11-18 19:00,19,91.875,91.875,91.875,91.875,1
20140401|2013-11-18 19:30,19,91.85,91.925,91.85,91.925,12
20140401|2013-11-18 20:30,19,91.975,91.975,91.975,91.975,5
20140401|2013-11-18 21:00,19,91.975,91.975,91.975,91.975,4
20140401|2013-11-18 21:30,19,92,92,92,92,1
20140401|2013-11-18 22:00,19,92.025,92.05,92.025,92.025,10
20140401|2013-11-19 01:30,19,92,92,92,92,1
20140401|2013-11-19 03:00,19,92.025,92.025,92.025,92.025,1
20140401|2013-11-19 04:00,19,92.075,92.075,92.075,92.075,1
20140401|2013-11-19 05:30,19,91.925,91.925,91.925,91.925,2
20140401|2013-11-19 06:00,19,91.95,91.95,91.95,91.95,2
20140401|2013-11-19 06:30,19,91.95,91.95,91.925,91.925,4
20140401|2013-11-19 07:00,19,91.925,91.95,91.925,91.95,30
20140401|2013-11-19 07:30,19,91.875,91.9,91.85,91.85,38
20140401|2013-11-19 08:00,19,91.85,91.95,91.85,91.85,44
20140401|2013-11-19 08:30,19,91.825,92.15,91.825,92.15,114
20140401|2013-11-19 09:00,19,92.25,92.45,92.25,92.425,395
20140401|2013-11-19 09:30,19,92.4,92.575,92.175,92.525,612
20140401|2013-11-19 10:00,19,92.5,92.625,92.325,92.4,192
20140401|2013-11-19 10:30,19,92.4,92.525,92.375,92.45,199
20140401|2013-11-19 11:00,19,92.45,92.575,92.325,92.5,504
20140401|2013-11-19 11:30,19,92.5,92.6,92.45,92.5,248
20140401|2013-11-19 12:00,19,92.5,92.7,92.475,92.6,200
20140401|2013-11-19 12:30,19,92.6,92.75,92.525,92.65,516
20140401|2013-11-19 13:00,19,92.65,92.65,92.475,92.6,118
20140401|2013-11-19 13:30,19,92.6,92.6,92.475,92.475,14
20140401|2013-11-19 14:00,19,92.45,92.7,92.45,92.7,19
20140401|2013-11-19 14:30,19,92.7,92.875,92.7,92.725,20
20140401|2013-11-19 15:00,19,92.675,92.675,92.575,92.6,13
20140401|2013-11-19 15:30,19,92.55,92.65,92.55,92.575,23
20140401|2013-11-19 17:00,20,92.575,92.575,92.375,92.375,3
20140401|2013-11-19 17:30,20,92.5,92.5,92.5,92.5,2
20140401|2013-11-19 18:00,20,92.525,92.525,92.525,92.525,3
20140401|2013-11-19 19:30,20,92.525,92.525,92.525,92.525,2
20140401|2013-11-19 21:00,20,92.575,92.6,92.575,92.575,4
20140401|2013-11-19 21:30,20,92.55,92.6,92.55,92.6,4
20140401|2013-11-19 22:00,20,92.45,92.45,92.45,92.45,2
20140401|2013-11-20 00:00,20,92.625,92.65,92.625,92.65,6
20140401|2013-11-20 01:30,20,92.625,92.625,92.6,92.6,2
20140401|2013-11-20 03:00,20,92.675,92.7,92.675,92.7,6
20140401|2013-11-20 05:00,20,92.625,92.625,92.625,92.625,1
20140401|2013-11-20 05:30,20,92.6,92.625,92.6,92.625,2
20140401|2013-11-20 06:30,20,92.7,92.7,92.6,92.625,33
20140401|2013-11-20 07:00,20,92.675,92.675,92.6,92.6,21
20140401|2013-11-20 07:30,20,92.6,92.6,92.5,92.5,34
20140401|2013-11-20 08:00,20,92.575,92.6,92.45,92.6,41
20140401|2013-11-20 08:30,20,92.575,93.1,92.55,93.05,151
20140401|2013-11-20 09:00,20,93.05,93.05,92.725,92.925,296
20140401|2013-11-20 09:30,20,92.925,93.25,92.9,92.95,285
20140401|2013-11-20 10:00,20,92.975,93.225,92.875,93.15,216
20140401|2013-11-20 10:30,20,93.125,93.15,92.975,93,473
20140401|2013-11-20 11:00,20,93,93,92.825,92.875,352
20140401|2013-11-20 11:30,20,92.9,92.925,92.7,92.85,130
20140401|2013-11-20 12:00,20,92.85,93.25,92.85,93.225,241
20140401|2013-11-20 12:30,20,93.25,93.8,93.075,93.675,915
20140401|2013-11-20 13:00,20,93.65,93.9,93.6,93.875,168
20140401|2013-11-20 13:30,20,93.825,93.85,93.65,93.75,45
20140401|2013-11-20 14:00,20,93.725,93.825,93.675,93.675,17
20140401|2013-11-20 14:30,20,93.775,93.8,93.525,93.525,31
20140401|2013-11-20 15:00,20,93.65,93.85,93.65,93.675,24
20140401|2013-11-20 15:30,20,93.775,93.775,93.725,93.725,9
20140401|2013-11-20 17:00,21,93.675,93.675,93.675,93.675,2
20140401|2013-11-20 17:30,21,93.675,93.675,93.675,93.675,2
20140401|2013-11-20 18:00,21,93.7,93.7,93.6,93.675,11
20140401|2013-11-20 19:00,21,93.675,93.675,93.575,93.575,2
20140401|2013-11-20 21:30,21,93.6,93.6,93.6,93.6,1
20140401|2013-11-20 22:30,21,93.625,93.625,93.625,93.625,3
20140401|2013-11-21 01:00,21,93.775,93.775,93.775,93.775,2
20140401|2013-11-21 02:30,21,93.775,93.775,93.775,93.775,1
20140401|2013-11-21 03:30,21,93.775,93.775,93.775,93.775,4
20140401|2013-11-21 04:30,21,93.775,93.775,93.75,93.75,10
20140401|2013-11-21 05:30,21,93.675,93.7,93.675,93.7,5
20140401|2013-11-21 06:00,21,93.6,93.6,93.6,93.6,1
20140401|2013-11-21 06:30,21,93.675,93.675,93.6,93.6,3
20140401|2013-11-21 07:00,21,93.6,93.625,93.6,93.6,8
20140401|2013-11-21 07:30,21,93.55,93.55,93.5,93.5,42
20140401|2013-11-21 08:00,21,93.475,93.575,93.45,93.45,16
20140401|2013-11-21 08:30,21,93.575,93.6,93.45,93.5,28
20140401|2013-11-21 09:00,21,93.55,93.55,93.3,93.325,310
20140401|2013-11-21 09:30,21,93.35,93.45,93.25,93.375,119
20140401|2013-11-21 10:00,21,93.375,93.475,93.275,93.275,221
20140401|2013-11-21 10:30,21,93.275,93.275,93.1,93.125,313
20140401|2013-11-21 11:00,21,93.15,93.675,93.075,93.4,443
20140401|2013-11-21 11:30,21,93.4,93.45,93.35,93.35,93
20140401|2013-11-21 12:00,21,93.35,93.375,93.175,93.175,110
20140401|2013-11-21 12:30,21,93.175,93.375,93.175,93.25,299
20140401|2013-11-21 13:00,21,93.25,93.3,93.175,93.3,145
20140401|2013-11-21 13:30,21,93.3,93.3,93.25,93.3,8
20140401|2013-11-21 14:00,21,93.275,93.35,93.275,93.3,34
20140401|2013-11-21 14:30,21,93.325,93.375,93.175,93.3,91
20140401|2013-11-21 15:00,21,93.275,93.3,93.175,93.225,20
20140401|2013-11-21 15:30,21,93.175,93.225,93.125,93.125,85
20140401|2013-11-21 17:30,22,92.975,92.975,92.925,92.95,3
20140401|2013-11-21 21:00,22,93,93,93,93,25
20140401|2013-11-21 23:30,22,93,93,93,93,1
20140401|2013-11-22 04:30,22,93.05,93.05,93.05,93.05,1
20140401|2013-11-22 06:00,22,93.05,93.05,93.05,93.05,4
20140401|2013-11-22 06:30,22,93,93,93,93,10
20140401|2013-11-22 07:00,22,93,93.275,93,93.25,46
20140401|2013-11-22 07:30,22,93.3,93.3,93.175,93.175,5
20140401|2013-11-22 08:00,22,93.175,93.175,93.05,93.075,63
20140401|2013-11-22 08:30,22,93.05,93.1,93,93.05,92
20140401|2013-11-22 09:00,22,93.05,93.125,92.925,93.075,337
20140401|2013-11-22 09:30,22,93.025,93.3,93,93.2,505
20140401|2013-11-22 10:00,22,93.2,93.25,92.875,92.875,501
20140401|2013-11-22 10:30,22,92.9,92.975,92.85,92.975,174
20140401|2013-11-22 11:00,22,92.925,92.925,92.825,92.825,139
20140401|2013-11-22 11:30,22,92.825,93.05,92.825,93,161
20140401|2013-11-22 12:00,22,93,93,92.85,92.9,116
20140401|2013-11-22 12:30,22,92.925,93.1,92.825,92.9,470
20140401|2013-11-22 13:00,22,92.9,92.975,92.9,92.95,89
20140401|2013-11-22 13:30,22,92.95,93,92.9,92.9,33
20140401|2013-11-25 09:00,25,92.9,93.725,92.9,93.675,766
20140401|2013-11-25 09:30,25,93.65,93.775,93.5,93.575,223
20140401|2013-11-25 10:00,25,93.575,93.625,93.425,93.475,151
20140401|2013-11-25 10:30,25,93.425,93.6,93.35,93.375,194
20140401|2013-11-25 11:00,25,93.4,93.425,92.925,93.1,376
20140401|2013-11-25 11:30,25,93.1,93.225,93,93.1,112
20140401|2013-11-25 12:00,25,93.125,93.125,92.975,93,188
20140401|2013-11-25 12:30,25,93.05,93.275,92.95,93.225,273
20140401|2013-11-25 13:00,25,93.25,93.325,93.15,93.25,149
20140401|2013-11-25 13:30,25,93.275,93.3,93.25,93.3,15
20140401|2013-11-25 14:00,25,93.275,93.35,93.275,93.325,18
20140401|2013-11-25 14:30,25,93.325,93.35,93.275,93.275,33
20140401|2013-11-25 15:00,25,93.275,93.275,93.275,93.275,1
20140401|2013-11-25 15:30,25,93.325,93.325,93.325,93.325,4
20140401|2013-11-25 17:00,26,93.3,93.3,93.3,93.3,19
20140401|2013-11-25 17:30,26,93.3,93.3,93.3,93.3,5
20140401|2013-11-25 18:00,26,93.3,93.35,93.3,93.35,12
20140401|2013-11-25 18:30,26,93.325,93.35,93.3,93.3,39
20140401|2013-11-25 19:00,26,93.3,93.3,93.3,93.3,3
20140401|2013-11-25 19:30,26,93.325,93.325,93.3,93.3,8
20140401|2013-11-25 20:00,26,93.35,93.35,93.3,93.3,2
20140401|2013-11-25 20:30,26,93.3,93.3,93.3,93.3,1
20140401|2013-11-25 21:00,26,93.3,93.3,93.3,93.3,2
20140401|2013-11-25 23:00,26,93.325,93.35,93.325,93.35,11
20140401|2013-11-26 01:30,26,93.375,93.375,93.375,93.375,25
20140401|2013-11-26 02:00,26,93.4,93.4,93.4,93.4,1
20140401|2013-11-26 04:30,26,93.4,93.45,93.4,93.425,25
20140401|2013-11-26 06:00,26,93.475,93.475,93.475,93.475,2
20140401|2013-11-26 06:30,26,93.5,93.7,93.5,93.7,56
20140401|2013-11-26 07:00,26,93.625,93.625,93.6,93.6,2
20140401|2013-11-26 07:30,26,93.55,93.575,93.55,93.55,12
20140401|2013-11-26 08:00,26,93.55,93.575,93.525,93.525,18
20140401|2013-11-26 08:30,26,93.55,93.55,93.55,93.55,38
20140401|2013-11-26 09:00,26,93.525,93.575,93.25,93.25,300
20140401|2013-11-26 09:30,26,93.225,93.325,93.2,93.25,243
20140401|2013-11-26 10:00,26,93.2,93.65,93.175,93.6,266
20140401|2013-11-26 10:30,26,93.55,93.75,93.525,93.675,239
20140401|2013-11-26 11:00,26,93.675,93.825,93.6,93.775,356
20140401|2013-11-26 11:30,26,93.775,93.825,93.65,93.8,138
20140401|2013-11-26 12:00,26,93.8,93.8,93.65,93.7,90
20140401|2013-11-26 12:30,26,93.725,93.775,93.35,93.725,548
20140401|2013-11-26 13:00,26,93.725,93.775,93.65,93.725,131
20140401|2013-11-26 13:30,26,93.675,93.675,93.675,93.675,6
20140401|2013-11-26 14:00,26,93.75,93.75,93.725,93.75,29
20140401|2013-11-26 14:30,26,93.675,93.8,93.65,93.7,34
20140401|2013-11-26 15:00,26,93.75,93.75,93.75,93.75,1
20140401|2013-11-26 15:30,26,93.725,93.725,93.725,93.725,4
20140401|2013-11-26 18:30,27,93.775,93.775,93.775,93.775,1
20140401|2013-11-26 19:00,27,93.85,93.85,93.85,93.85,1
20140401|2013-11-26 19:30,27,93.825,93.825,93.825,93.825,1
20140401|2013-11-26 20:00,27,93.85,93.85,93.775,93.85,5
20140401|2013-11-26 20:30,27,93.775,93.775,93.775,93.775,1
20140401|2013-11-26 21:00,27,93.8,93.8,93.8,93.8,1
20140401|2013-11-26 22:00,27,93.825,93.825,93.825,93.825,1
20140401|2013-11-27 00:30,27,93.75,93.75,93.75,93.75,1
20140401|2013-11-27 03:00,27,93.775,93.775,93.775,93.775,2
20140401|2013-11-27 05:00,27,93.8,93.8,93.65,93.65,31
20140401|2013-11-27 05:30,27,93.7,93.7,93.7,93.7,1
20140401|2013-11-27 07:00,27,93.65,93.7,93.65,93.7,9
20140401|2013-11-27 07:30,27,93.725,93.725,93.65,93.65,6
20140401|2013-11-27 08:00,27,93.725,93.725,93.65,93.675,4
20140401|2013-11-27 08:30,27,93.7,93.725,93.7,93.725,19
20140401|2013-11-27 09:00,27,93.7,94.025,93.65,93.975,602
20140401|2013-11-27 09:30,27,93.95,94.05,93.75,93.825,373
20140401|2013-11-27 10:00,27,93.85,93.85,93.7,93.825,367
20140401|2013-11-27 10:30,27,93.825,93.925,93.8,93.875,247
20140401|2013-11-27 11:00,27,93.925,94.15,93.925,94.1,295
20140401|2013-11-27 11:30,27,94.05,94.1,93.95,94.05,64
20140401|2013-11-27 12:00,27,94.05,94.25,94,94.175,320
20140401|2013-11-27 12:30,27,94.2,94.25,93.7,93.725,692
20140401|2013-11-27 13:00,27,93.75,93.75,93.575,93.7,226
20140401|2013-11-27 13:30,27,93.675,93.7,93.65,93.65,5
20140401|2013-11-27 14:00,27,93.675,93.675,93.65,93.65,4
20140401|2013-11-27 14:30,27,93.65,93.675,93.65,93.675,2
20140401|2013-11-27 15:00,27,93.65,93.65,93.65,93.65,3
20140401|2013-11-27 15:30,27,93.65,93.65,93.65,93.65,3
20140401|2013-11-29 09:00,29,93.75,93.75,93.1,93.375,458
20140401|2013-11-29 09:30,29,93.325,93.55,93.275,93.525,171
20140401|2013-11-29 10:00,29,93.5,93.725,93.45,93.7,177
20140401|2013-11-29 10:30,29,93.7,93.925,93.625,93.925,158
20140401|2013-11-29 11:00,29,93.9,93.9,93.7,93.85,131
20140401|2013-11-29 11:30,29,93.8,93.925,93.675,93.925,342
20140401|2013-11-29 12:00,29,93.925,94,93.8,93.9,93
20140401|2013-12-02 09:00,2,93.725,93.875,93.35,93.5,519
20140401|2013-12-02 09:30,2,93.5,94.025,93.475,93.9,542
20140401|2013-12-02 10:00,2,93.9,94.175,93.725,94.075,738
20140401|2013-12-02 10:30,2,94.1,94.225,93.95,94.125,67
20140401|2013-12-02 11:00,2,94.1,94.1,93.75,93.875,236
20140401|2013-12-02 11:30,2,93.85,93.875,93.775,93.8,134
20140401|2013-12-02 12:00,2,93.825,93.85,93.625,93.675,160
20140401|2013-12-02 12:30,2,93.65,93.925,93.6,93.7,624
20140401|2013-12-02 13:00,2,93.75,93.75,93.725,93.725,95
20140401|2013-12-02 13:30,2,93.7,93.75,93.7,93.75,15
20140401|2013-12-02 14:00,2,93.7,93.7,93.7,93.7,1
20140401|2013-12-02 14:30,2,93.75,93.75,93.675,93.7,25
20140401|2013-12-02 15:00,2,93.775,93.8,93.725,93.8,38
20140401|2013-12-02 15:30,2,93.8,93.825,93.8,93.8,20
20140401|2013-12-02 17:00,3,93.85,93.85,93.775,93.775,2
20140401|2013-12-02 17:30,3,93.75,93.75,93.75,93.75,1
20140401|2013-12-02 18:00,3,93.75,93.75,93.75,93.75,3
20140401|2013-12-02 18:30,3,93.85,93.85,93.75,93.75,2
20140401|2013-12-02 19:00,3,93.9,93.9,93.9,93.9,2
20140401|2013-12-02 20:00,3,93.875,93.875,93.875,93.875,1
20140401|2013-12-02 23:00,3,93.9,93.9,93.9,93.9,1
20140401|2013-12-03 00:30,3,93.85,93.85,93.85,93.85,1
20140401|2013-12-03 02:00,3,93.825,93.825,93.825,93.825,1
20140401|2013-12-03 05:30,3,93.85,93.85,93.8,93.8,2
20140401|2013-12-03 06:30,3,93.8,93.8,93.8,93.8,7
20140401|2013-12-03 07:00,3,93.8,93.85,93.775,93.775,15
20140401|2013-12-03 07:30,3,93.8,93.8,93.65,93.65,5
20140401|2013-12-03 08:00,3,93.7,93.7,93.7,93.7,2
20140401|2013-12-03 08:30,3,93.675,93.7,93.5,93.5,71
20140401|2013-12-03 09:00,3,93.575,93.575,92.9,93.15,556
20140401|2013-12-03 09:30,3,93.175,93.275,92.975,93.1,433
20140401|2013-12-03 10:00,3,93.125,93.125,92.5,92.675,753
20140401|2013-12-03 10:30,3,92.675,92.975,92.65,92.9,473
20140401|2013-12-03 11:00,3,92.875,92.875,92.6,92.625,334
20140401|2013-12-03 11:30,3,92.65,92.8,92.35,92.5,673
20140401|2013-12-03 12:00,3,92.5,92.6,92.275,92.45,418
20140401|2013-12-03 12:30,3,92.35,92.675,92.35,92.55,578
20140401|2013-12-03 13:00,3,92.575,92.675,92.475,92.625,144
20140401|2013-12-03 13:30,3,92.625,92.625,92.475,92.575,23
20140401|2013-12-03 14:00,3,92.5,92.5,92.45,92.45,11
20140401|2013-12-03 15:00,3,92.45,92.475,92.45,92.475,50
20140401|2013-12-03 15:30,3,92.45,92.45,92.45,92.45,44
20140401|2013-12-03 17:00,4,92.475,92.475,92.375,92.375,7
20140401|2013-12-03 17:30,4,92.375,92.375,92.375,92.375,5
20140401|2013-12-03 18:00,4,92.275,92.275,92.275,92.275,5
20140401|2013-12-03 18:30,4,92.25,92.275,92.25,92.25,7
20140401|2013-12-03 19:00,4,92.1,92.1,92.1,92.1,2
20140401|2013-12-03 19:30,4,92.1,92.1,92,92,25
20140401|2013-12-03 20:00,4,92.075,92.1,92.075,92.1,2
20140401|2013-12-03 20:30,4,92.1,92.15,92.1,92.15,3
20140401|2013-12-04 02:00,4,92.25,92.25,92.25,92.25,1
20140401|2013-12-04 03:00,4,92.35,92.35,92.275,92.275,17
20140401|2013-12-04 03:30,4,92.275,92.275,92.275,92.275,4
20140401|2013-12-04 05:00,4,92.35,92.35,92.35,92.35,3
20140401|2013-12-04 05:30,4,92.35,92.35,92.35,92.35,10
20140401|2013-12-04 06:00,4,92.325,92.35,92.3,92.35,6
20140401|2013-12-04 07:00,4,92.375,92.475,92.35,92.475,4
20140401|2013-12-04 07:30,4,92.475,92.675,92.425,92.625,68
20140401|2013-12-04 08:00,4,92.65,92.65,92.3,92.4,47
20140401|2013-12-04 08:30,4,92.45,92.7,92.375,92.625,127
20140401|2013-12-04 09:00,4,92.625,92.625,92.325,92.4,531
20140401|2013-12-04 09:30,4,92.375,92.375,92.05,92.075,228
20140401|2013-12-04 10:00,4,92.075,92.2,91.8,92.1,433
20140401|2013-12-04 10:30,4,92.125,92.4,91.95,92.4,214
20140401|2013-12-04 11:00,4,92.425,92.775,92.4,92.4,440
20140401|2013-12-04 11:30,4,92.4,92.7,92.4,92.45,135
20140401|2013-12-04 12:00,4,92.475,92.55,92.45,92.5,168
20140401|2013-12-04 12:30,4,92.525,92.625,92.425,92.45,512
20140401|2013-12-04 13:00,4,92.45,92.525,92.375,92.375,142
20140401|2013-12-04 13:30,4,92.4,92.45,92.375,92.375,18
20140401|2013-12-04 14:00,4,92.4,92.4,92.35,92.4,4
20140401|2013-12-04 14:30,4,92.375,92.4,92.375,92.4,7
20140401|2013-12-04 15:00,4,92.275,92.4,92.2,92.25,28
20140401|2013-12-04 15:30,4,92.4,92.4,92.25,92.275,4
20140401|2013-12-04 17:00,5,92.25,92.25,92.175,92.175,2
20140401|2013-12-04 18:00,5,92.2,92.225,92.05,92.05,4
20140401|2013-12-04 20:00,5,92.075,92.075,92.075,92.075,1
20140401|2013-12-04 21:30,5,92.2,92.2,92.2,92.2,3
20140401|2013-12-04 22:00,5,92.2,92.2,92.125,92.125,5
20140401|2013-12-04 22:30,5,92.225,92.225,92.225,92.225,1
20140401|2013-12-05 02:30,5,92.225,92.225,92.225,92.225,1
20140401|2013-12-05 04:00,5,92.15,92.15,92.15,92.15,1
20140401|2013-12-05 06:30,5,92.2,92.2,92.2,92.2,1
20140401|2013-12-05 07:30,5,92.2,92.2,92.175,92.175,37
20140401|2013-12-05 08:00,5,92.175,92.2,92.175,92.175,27
20140401|2013-12-05 08:30,5,92.2,92.2,92.125,92.2,30
20140401|2013-12-05 09:00,5,92.15,92.15,91.825,92,487
20140401|2013-12-05 09:30,5,92,92.1,91.875,91.95,452
20140401|2013-12-05 10:00,5,91.9,92.425,91.9,92.35,190
20140401|2013-12-05 10:30,5,92.375,92.625,92.375,92.5,338
20140401|2013-12-05 11:00,5,92.5,92.5,92.25,92.25,180
20140401|2013-12-05 11:30,5,92.275,92.35,92.1,92.175,161
20140401|2013-12-05 12:00,5,92.175,92.2,92.025,92.025,146
20140401|2013-12-05 12:30,5,92.025,92.45,92,92.125,586
20140401|2013-12-05 13:00,5,92.15,92.225,92.125,92.225,170
20140401|2013-12-05 13:30,5,92.175,92.25,92.125,92.15,56
20140401|2013-12-05 14:00,5,92.2,92.2,92.2,92.2,1
20140401|2013-12-05 14:30,5,92.2,92.2,92.075,92.075,21
20140401|2013-12-05 15:00,5,92.025,92.05,92,92.05,21
20140401|2013-12-05 15:30,5,92.025,92.125,91.95,92.125,15
20140401|2013-12-05 17:00,6,91.9,92.05,91.9,92.05,6
20140401|2013-12-05 21:00,6,91.95,91.95,91.95,91.95,1
20140401|2013-12-05 21:30,6,91.9,91.9,91.875,91.875,2
20140401|2013-12-06 01:00,6,92.025,92.025,92.025,92.025,1
20140401|2013-12-06 06:30,6,92.05,92.05,92,92,4
20140401|2013-12-06 07:00,6,91.95,91.95,91.95,91.95,2
20140401|2013-12-06 07:30,6,91.9,91.975,91.9,91.95,27
20140401|2013-12-06 08:00,6,92,92,92,92,7
20140401|2013-12-06 08:30,6,91.975,92,91.8,91.8,90
20140401|2013-12-06 09:00,6,91.875,91.925,91.575,91.6,550
20140401|2013-12-06 09:30,6,91.675,91.85,91.525,91.75,416
20140401|2013-12-06 10:00,6,91.725,91.8,91.675,91.775,43
20140401|2013-12-06 10:30,6,91.825,92.4,91.8,92.05,608
20140401|2013-12-06 11:00,6,92.05,92.25,91.95,92.075,298
20140401|2013-12-06 11:30,6,92.075,92.15,92,92.125,66
20140401|2013-12-06 12:00,6,92.15,92.275,92.05,92.2,149
20140401|2013-12-06 12:30,6,92.175,92.25,92.075,92.175,413
20140401|2013-12-06 13:00,6,92.175,92.325,92.15,92.25,198
20140401|2013-12-06 13:30,6,92.2,92.25,92.15,92.15,33
20140401|2013-12-09 09:00,9,92.15,92.45,91.825,92.375,482
20140401|2013-12-09 09:30,9,92.325,92.45,92.175,92.375,166
20140401|2013-12-09 10:00,9,92.375,93.725,92.375,93.05,771
20140401|2013-12-09 10:30,9,93.075,93.275,92.925,92.925,324
20140401|2013-12-09 11:00,9,93.025,93.1,93.025,93.075,120
20140401|2013-12-09 11:30,9,93.025,93.1,92.95,92.95,68
20140401|2013-12-09 12:00,9,93,93.15,92.975,93.15,70
20140401|2013-12-09 12:30,9,93.1,93.25,92.95,93.1,674
20140401|2013-12-09 13:00,9,93.1,93.15,92.975,93.1,209
20140401|2013-12-09 13:30,9,93.1,93.175,93.1,93.175,9
20140401|2013-12-09 14:00,9,93.125,93.125,93,93,63
20140401|2013-12-09 14:30,9,93,93,92.975,93,39
20140401|2013-12-09 15:00,9,93.025,93.025,92.95,92.95,54
20140401|2013-12-09 15:30,9,93.05,93.05,92.975,92.975,6
20140401|2013-12-09 17:00,10,93.2,93.2,93.125,93.125,2
20140401|2013-12-09 18:00,10,93.025,93.025,93.025,93.025,2
20140401|2013-12-09 18:30,10,93.075,93.075,93.075,93.075,1
20140401|2013-12-09 20:30,10,93.025,93.025,93.025,93.025,1
20140401|2013-12-09 23:00,10,92.9,92.9,92.9,92.9,1
20140401|2013-12-10 06:00,10,92.975,92.975,92.975,92.975,6
20140401|2013-12-10 07:00,10,92.85,92.9,92.825,92.9,11
20140401|2013-12-10 07:30,10,92.85,92.85,92.85,92.85,1
20140401|2013-12-10 08:00,10,92.85,92.85,92.625,92.675,54
20140401|2013-12-10 08:30,10,92.675,92.7,92.525,92.525,36
20140401|2013-12-10 09:00,10,92.525,92.625,92.325,92.5,369
20140401|2013-12-10 09:30,10,92.5,92.6,92.425,92.45,54
20140401|2013-12-10 10:00,10,92.475,92.675,92.45,92.675,99
20140401|2013-12-10 10:30,10,92.675,92.675,92.35,92.425,206
20140401|2013-12-10 11:00,10,92.375,92.55,92.2,92.525,303
20140401|2013-12-10 11:30,10,92.5,92.525,92.275,92.4,62
20140401|2013-12-10 12:00,10,92.425,92.525,92.35,92.45,76
20140401|2013-12-10 12:30,10,92.4,92.6,92.275,92.375,255
20140401|2013-12-10 13:00,10,92.35,92.45,92.35,92.375,82
20140401|2013-12-10 13:30,10,92.35,92.35,92.325,92.325,5
20140401|2013-12-10 14:00,10,92.325,92.325,92.3,92.3,2
20140401|2013-12-10 14:30,10,92.3,92.3,92.3,92.3,3
20140401|2013-12-10 15:00,10,92.325,92.4,92.25,92.4,24
20140401|2013-12-10 15:30,10,92.425,92.6,92.425,92.55,37
20140401|2013-12-10 18:00,11,92.55,92.55,92.55,92.55,1
20140401|2013-12-10 19:00,11,92.425,92.425,92.425,92.425,1
20140401|2013-12-11 04:30,11,92.475,92.55,92.45,92.45,8
20140401|2013-12-11 05:30,11,92.525,92.525,92.525,92.525,3
20140401|2013-12-11 06:00,11,92.525,92.525,92.525,92.525,1
20140401|2013-12-11 06:30,11,92.55,92.6,92.55,92.6,63
20140401|2013-12-11 07:00,11,92.55,92.55,92.525,92.55,49
20140401|2013-12-11 07:30,11,92.5,92.55,92.5,92.5,12
20140401|2013-12-11 08:00,11,92.45,92.45,92.2,92.2,48
20140401|2013-12-11 08:30,11,92.175,92.175,91.775,91.925,152
20140401|2013-12-11 09:00,11,91.95,92,91.5,91.65,639
20140401|2013-12-11 09:30,11,91.625,91.825,91.6,91.8,291
20140401|2013-12-11 10:00,11,91.8,91.8,91.175,91.425,580
20140401|2013-12-11 10:30,11,91.4,91.575,91.35,91.55,299
20140401|2013-12-11 11:00,11,91.5,91.5,91.2,91.5,352
20140401|2013-12-11 11:30,11,91.475,91.525,91.4,91.475,111
20140401|2013-12-11 12:00,11,91.5,91.975,91.425,91.975,593
20140401|2013-12-11 12:30,11,91.975,92,91.675,91.7,535
20140401|2013-12-11 13:00,11,91.7,91.8,91.65,91.7,235
20140401|2013-12-11 13:30,11,91.7,91.75,91.675,91.7,20
20140401|2013-12-11 14:00,11,91.675,91.675,91.675,91.675,3
20140401|2013-12-11 14:30,11,91.825,91.85,91.8,91.8,32
20140401|2013-12-11 15:00,11,91.8,91.85,91.725,91.775,54
20140401|2013-12-11 15:30,11,91.775,91.85,91.75,91.8,12
20140401|2013-12-11 17:00,12,91.75,91.9,91.725,91.9,5
20140401|2013-12-11 17:30,12,91.9,91.9,91.9,91.9,21
20140401|2013-12-11 18:00,12,91.9,92,91.9,92,7
20140401|2013-12-11 19:30,12,92,92,92,92,3
20140401|2013-12-11 20:00,12,92,92,92,92,1
20140401|2013-12-11 20:30,12,92.1,92.1,92.1,92.1,2
20140401|2013-12-11 22:30,12,91.925,92,91.925,92,4
20140401|2013-12-12 01:00,12,91.95,91.95,91.95,91.95,1
20140401|2013-12-12 03:00,12,91.95,91.95,91.95,91.95,5
20140401|2013-12-12 04:30,12,91.925,91.925,91.9,91.9,15
20140401|2013-12-12 05:00,12,91.9,91.9,91.9,91.9,2
20140401|2013-12-12 06:00,12,91.95,91.95,91.95,91.95,5
20140401|2013-12-12 07:00,12,92.05,92.075,92.05,92.075,24
20140401|2013-12-12 07:30,12,92.1,92.1,92.1,92.1,4
20140401|2013-12-12 08:00,12,92.1,92.175,91.875,92.05,8
20140401|2013-12-12 08:30,12,92.1,92.1,91.975,91.975,42
20140401|2013-12-12 09:00,12,92.025,92.2,91.85,91.85,334
20140401|2013-12-12 09:30,12,91.8,92.025,91.75,91.75,239
20140401|2013-12-12 10:00,12,91.75,91.775,91.575,91.625,186
20140401|2013-12-12 10:30,12,91.65,92.05,91.65,92.025,466
20140401|2013-12-12 11:00,12,92.025,92.25,92,92.125,330
20140401|2013-12-12 11:30,12,92.125,92.325,92.1,92.2,97
20140401|2013-12-12 12:00,12,92.175,92.175,92,92.125,206
20140401|2013-12-12 12:30,12,92.125,92.125,91.925,91.95,391
20140401|2013-12-12 13:00,12,91.9,92.225,91.9,92.1,358
20140401|2013-12-12 13:30,12,92.15,92.175,92.15,92.175,12
20140401|2013-12-12 14:00,12,92.175,92.2,92.125,92.15,28
20140401|2013-12-12 14:30,12,91.95,92.075,91.925,91.95,25
20140401|2013-12-12 15:00,12,91.925,91.925,91.825,91.875,25
20140401|2013-12-12 15:30,12,91.85,91.85,91.775,91.8,34
20140401|2013-12-12 17:00,13,91.8,91.8,91.8,91.8,2
20140401|2013-12-12 18:00,13,91.75,91.75,91.725,91.725,3
20140401|2013-12-12 18:30,13,91.725,91.725,91.725,91.725,1
20140401|2013-12-12 19:00,13,91.75,91.75,91.75,91.75,5
20140401|2013-12-12 19:30,13,91.75,91.75,91.75,91.75,2
20140401|2013-12-12 20:00,13,91.75,91.75,91.75,91.75,1
20140401|2013-12-12 20:30,13,91.75,91.75,91.7,91.7,7
20140401|2013-12-12 21:30,13,91.725,91.8,91.725,91.725,35
20140401|2013-12-12 23:30,13,91.725,91.725,91.725,91.725,3
20140401|2013-12-13 02:00,13,91.725,91.725,91.725,91.725,6
20140401|2013-12-13 03:30,13,91.725,91.725,91.725,91.725,1
20140401|2013-12-13 04:00,13,91.725,91.725,91.725,91.725,2
20140401|2013-12-13 05:00,13,91.725,91.725,91.675,91.725,3
20140401|2013-12-13 05:30,13,91.725,91.725,91.725,91.725,1
20140401|2013-12-13 06:00,13,91.725,91.725,91.7,91.7,5
20140401|2013-12-13 07:00,13,91.675,91.675,91.475,91.475,16
20140401|2013-12-13 07:30,13,91.55,91.7,91.55,91.6,55
20140401|2013-12-13 08:00,13,91.725,91.725,91.65,91.65,11
20140401|2013-12-13 08:30,13,91.775,91.8,91.625,91.625,25
20140401|2013-12-13 09:00,13,91.625,91.65,91.35,91.55,163
20140401|2013-12-13 09:30,13,91.525,91.575,91.325,91.5,223
20140401|2013-12-13 10:00,13,91.5,91.5,91.3,91.35,232
20140401|2013-12-13 10:30,13,91.35,91.4,91.25,91.35,239
20140401|2013-12-13 11:00,13,91.325,91.45,91.025,91.375,460
20140401|2013-12-13 11:30,13,91.4,91.425,91.25,91.325,110
20140401|2013-12-13 12:00,13,91.375,91.375,91.225,91.25,86
20140401|2013-12-13 12:30,13,91.225,91.45,91.075,91.4,586
20140401|2013-12-13 13:00,13,91.4,91.525,91.4,91.475,213
20140401|2013-12-13 13:30,13,91.475,91.475,91.35,91.35,14
20140401|2013-12-16 09:00,16,91.225,91.225,90.775,91.125,623
20140401|2013-12-16 09:30,16,91.125,91.2,90.95,91,372
20140401|2013-12-16 10:00,16,91.025,91.025,90.925,91.025,314
20140401|2013-12-16 10:30,16,91,91.275,90.95,91.2,361
20140401|2013-12-16 11:00,16,91.225,91.425,91.175,91.225,267
20140401|2013-12-16 11:30,16,91.25,91.25,91.075,91.1,154
20140401|2013-12-16 12:00,16,91.125,91.125,91.025,91.05,55
20140401|2013-12-16 12:30,16,91.025,91.15,91.025,91.125,217
20140401|2013-12-16 13:00,16,91.125,91.25,91.05,91.2,125
20140401|2013-12-16 13:30,16,91.175,91.175,91.125,91.125,10
20140401|2013-12-16 14:00,16,91.125,91.125,91.1,91.1,3
20140401|2013-12-16 14:30,16,91.125,91.275,91.125,91.15,68
20140401|2013-12-16 15:00,16,91.15,91.2,91.075,91.175,136
20140401|2013-12-16 15:30,16,91.125,91.125,91.05,91.1,39
20140401|2013-12-16 17:00,17,91.05,91.25,91.05,91.25,8
20140401|2013-12-16 17:30,17,91.25,91.3,91.25,91.3,2
20140401|2013-12-16 18:00,17,91.25,91.25,91.25,91.25,6
20140401|2013-12-16 18:30,17,91.225,91.225,91.225,91.225,13
20140401|2013-12-16 19:00,17,91.2,91.225,91.2,91.225,3
20140401|2013-12-16 21:00,17,91.2,91.2,91.2,91.2,1
20140401|2013-12-17 01:00,17,91.25,91.25,91.25,91.25,1
20140401|2013-12-17 04:00,17,91.25,91.25,91.25,91.25,1
20140401|2013-12-17 04:30,17,91.275,91.275,91.25,91.25,3
20140401|2013-12-17 05:00,17,91.275,91.275,91.25,91.25,2
20140401|2013-12-17 05:30,17,91.25,91.25,91.25,91.25,2
20140401|2013-12-17 06:00,17,91.25,91.25,91.25,91.25,1
20140401|2013-12-17 06:30,17,91.325,91.325,91.3,91.3,4
20140401|2013-12-17 07:00,17,91.3,91.4,91.3,91.35,14
20140401|2013-12-17 07:30,17,91.35,91.375,91.35,91.35,17
20140401|2013-12-17 08:00,17,91.3,91.3,91.15,91.15,10
20140401|2013-12-17 08:30,17,91.25,91.25,91,91,34
20140401|2013-12-17 09:00,17,91,91.25,90.7,91.225,802
20140401|2013-12-17 09:30,17,91.25,91.35,91.05,91.2,227
20140401|2013-12-17 10:00,17,91.25,91.275,90.95,91.05,178
20140401|2013-12-17 10:30,17,91.025,91.075,90.675,90.75,735
20140401|2013-12-17 11:00,17,90.775,90.775,90.5,90.625,432
20140401|2013-12-17 11:30,17,90.6,90.65,90.5,90.55,183
20140401|2013-12-17 12:00,17,90.525,90.525,90.275,90.3,322
20140401|2013-12-17 12:30,17,90.3,90.5,90.2,90.375,510
20140401|2013-12-17 13:00,17,90.375,90.425,90.35,90.35,147
20140401|2013-12-17 13:30,17,90.375,90.4,90.325,90.35,12
20140401|2013-12-17 14:00,17,90.325,90.325,90.275,90.275,2
20140401|2013-12-17 14:30,17,90.325,90.475,90.325,90.45,37
20140401|2013-12-17 15:00,17,90.45,90.525,90.4,90.525,98
20140401|2013-12-17 15:30,17,90.55,90.575,90.55,90.575,6
20140401|2013-12-17 17:00,18,90.475,91,90.475,90.95,34
20140401|2013-12-17 17:30,18,90.95,90.95,90.95,90.95,2
20140401|2013-12-17 18:00,18,91.075,91.075,91.075,91.075,15
20140401|2013-12-17 18:30,18,91.125,91.15,90.95,90.95,25
20140401|2013-12-17 20:30,18,91.025,91.025,90.9,90.9,8
20140401|2013-12-17 21:00,18,90.9,90.9,90.9,90.9,1
20140401|2013-12-17 23:00,18,90.975,90.975,90.95,90.95,4
20140401|2013-12-18 03:30,18,91,91,91,91,1
20140401|2013-12-18 04:30,18,90.9,91,90.875,90.875,4
20140401|2013-12-18 05:30,18,91,91,91,91,2
20140401|2013-12-18 06:30,18,90.95,91.05,90.95,91.05,53
20140401|2013-12-18 07:00,18,91,91.05,91,91.05,4
20140401|2013-12-18 07:30,18,91,91.05,90.95,91,42
20140401|2013-12-18 08:00,18,91.05,91.1,90.95,91.025,84
20140401|2013-12-18 08:30,18,91.025,91.1,91.025,91.075,47
20140401|2013-12-18 09:00,18,91.075,91.175,90.925,91.1,390
20140401|2013-12-18 09:30,18,91.1,91.2,91.075,91.175,231
20140401|2013-12-18 10:00,18,91.2,91.275,91.075,91.275,148
20140401|2013-12-18 10:30,18,91.25,91.55,91.2,91.275,546
20140401|2013-12-18 11:00,18,91.3,91.3,91.25,91.25,269
20140401|2013-12-18 11:30,18,91.275,91.55,91.225,91.4,486
20140401|2013-12-18 12:00,18,91.425,91.45,91.375,91.4,81
20140401|2013-12-18 12:30,18,91.4,91.4,91.175,91.275,421
20140401|2013-12-18 13:00,18,91.275,91.325,91.175,91.225,127
20140401|2013-12-18 13:30,18,91.25,91.275,91.25,91.275,5
20140401|2013-12-18 14:00,18,91.225,91.25,91.225,91.225,4
20140401|2013-12-18 14:30,18,91.175,91.175,91.075,91.075,47
20140401|2013-12-18 15:00,18,91.175,91.175,91.025,91.05,108
20140401|2013-12-18 15:30,18,91.05,91.1,91.025,91.1,50
20140401|2013-12-18 17:00,19,91.175,91.175,91.1,91.1,4
20140401|2013-12-18 17:30,19,91.125,91.125,91.125,91.125,2
20140401|2013-12-18 19:00,19,91.1,91.1,91.1,91.1,1
20140401|2013-12-18 19:30,19,91.025,91.025,91.025,91.025,1
20140401|2013-12-18 20:00,19,91.075,91.075,91.075,91.075,1
20140401|2013-12-18 20:30,19,91,91,91,91,1
20140401|2013-12-18 21:30,19,91,91.1,90.975,91.1,17
20140401|2013-12-18 22:30,19,91.1,91.1,91.1,91.1,2
20140401|2013-12-18 23:00,19,91.075,91.1,91.075,91.1,2
20140401|2013-12-19 03:30,19,91.05,91.05,91.05,91.05,2
20140401|2013-12-19 04:00,19,91,91,91,91,1
20140401|2013-12-19 06:00,19,91.025,91.025,91.025,91.025,1
20140401|2013-12-19 06:30,19,91.1,91.1,91,91,11
20140401|2013-12-19 07:00,19,91.1,91.15,91.1,91.15,7
20140401|2013-12-19 07:30,19,91.175,91.25,91.15,91.15,7
20140401|2013-12-19 08:00,19,91.225,91.3,91.2,91.25,14
20140401|2013-12-19 08:30,19,91.225,91.225,91.125,91.15,62
20140401|2013-12-19 09:00,19,91.125,91.2,91.075,91.2,181
20140401|2013-12-19 09:30,19,91.225,91.5,91.225,91.35,238
20140401|2013-12-19 10:00,19,91.375,91.45,91.325,91.4,83
20140401|2013-12-19 10:30,19,91.375,91.45,91.35,91.4,41
20140401|2013-12-19 11:00,19,91.35,91.4,91.275,91.275,84
20140401|2013-12-19 11:30,19,91.275,91.3,91.225,91.275,23
20140401|2013-12-19 12:00,19,91.225,91.3,91.175,91.275,302
20140401|2013-12-19 12:30,19,91.3,91.325,91.175,91.2,173
20140401|2013-12-19 13:00,19,91.2,91.225,91.05,91.175,99
20140401|2013-12-19 13:30,19,91.2,91.25,91.2,91.25,28
20140401|2013-12-19 14:00,19,91.2,91.2,91.2,91.2,5
20140401|2013-12-19 14:30,19,91.075,91.075,90.975,90.975,48
20140401|2013-12-19 15:00,19,90.95,91,90.95,91,12
20140401|2013-12-19 15:30,19,90.975,91.025,90.975,91,4
20140401|2013-12-19 17:00,20,90.95,90.95,90.875,90.925,32
20140401|2013-12-19 17:30,20,90.925,90.975,90.925,90.975,8
20140401|2013-12-19 18:00,20,91,91,90.975,90.975,5
20140401|2013-12-19 18:30,20,91.025,91.025,91,91,2
20140401|2013-12-19 20:30,20,91.075,91.075,91.075,91.075,3
20140401|2013-12-19 21:00,20,91.025,91.025,91,91,5
20140401|2013-12-19 22:00,20,90.975,90.975,90.975,90.975,9
20140401|2013-12-20 03:00,20,91,91,91,91,2
20140401|2013-12-20 03:30,20,91,91,91,91,2
20140401|2013-12-20 04:00,20,90.925,90.925,90.925,90.925,5
20140401|2013-12-20 04:30,20,90.9,90.9,90.9,90.9,7
20140401|2013-12-20 05:00,20,90.9,90.9,90.875,90.875,3
20140401|2013-12-20 05:30,20,90.9,90.9,90.9,90.9,15
20140401|2013-12-20 06:00,20,90.9,90.95,90.9,90.95,4
20140401|2013-12-20 06:30,20,91,91,91,91,15
20140401|2013-12-20 07:00,20,91,91.05,91,91,14
20140401|2013-12-20 07:30,20,91,91.125,90.95,91.125,27
20140401|2013-12-20 08:00,20,91.1,91.1,91.025,91.025,56
20140401|2013-12-20 08:30,20,91,91.075,90.9,91.075,41
20140401|2013-12-20 09:00,20,91.025,91.1,90.85,90.95,381
20140401|2013-12-20 09:30,20,90.925,90.925,90.75,90.825,280
20140401|2013-12-20 10:00,20,90.825,90.95,90.775,90.8,168
20140401|2013-12-20 10:30,20,90.825,91.25,90.8,91.175,657
20140401|2013-12-20 11:00,20,91.2,91.375,91.15,91.275,631
20140401|2013-12-20 11:30,20,91.275,91.275,91.15,91.15,261
20140401|2013-12-20 12:00,20,91.175,91.2,91.075,91.125,150
20140401|2013-12-20 12:30,20,91.15,91.275,91.1,91.15,349
20140401|2013-12-20 13:00,20,91.1,91.2,91.05,91.2,129
20140401|2013-12-20 13:30,20,91.125,91.275,91.125,91.275,29
20140401|2013-12-23 09:00,23,91.175,91.4,91.025,91.2,390
20140401|2013-12-23 09:30,23,91.15,91.375,91.1,91.325,127
20140401|2013-12-23 10:00,23,91.35,91.35,91.175,91.175,83
20140401|2013-12-23 10:30,23,91.175,91.275,91.15,91.175,139
20140401|2013-12-23 11:00,23,91.2,91.275,91.125,91.15,154
20140401|2013-12-23 11:30,23,91.15,91.25,91.125,91.15,187
20140401|2013-12-23 12:00,23,91.175,91.2,91.125,91.125,90
20140401|2013-12-23 12:30,23,91.125,91.2,90.975,91,620
20140401|2013-12-23 13:00,23,91.025,91.1,90.975,91.075,223
20140401|2013-12-23 13:30,23,91.075,91.1,91.05,91.1,9
20140401|2013-12-23 14:00,23,91.15,91.15,91.15,91.15,2
20140401|2013-12-23 14:30,23,91.15,91.175,91.1,91.175,24
20140401|2013-12-23 15:00,23,91.15,91.15,91.05,91.125,36
20140401|2013-12-23 15:30,23,90.975,91.075,90.975,91.075,11
20140401|2013-12-23 20:00,24,91.125,91.125,91.125,91.125,1
20140401|2013-12-23 20:30,24,91.125,91.125,91.125,91.125,2
20140401|2013-12-24 04:30,24,91.075,91.075,91.075,91.075,1
20140401|2013-12-24 05:00,24,90.95,90.95,90.75,90.75,9
20140401|2013-12-24 05:30,24,90.75,90.75,90.65,90.65,7
20140401|2013-12-24 06:00,24,90.85,90.85,90.85,90.85,1
20140401|2013-12-24 06:30,24,91.025,91.05,91.025,91.05,3
20140401|2013-12-24 07:00,24,91.025,91.05,91.025,91.05,5
20140401|2013-12-24 08:00,24,91.05,91.05,91.05,91.05,6
20140401|2013-12-24 08:30,24,91.1,91.1,90.875,91.075,18
20140401|2013-12-24 09:00,24,91,91,90.725,90.9,208
20140401|2013-12-24 09:30,24,90.925,90.95,90.825,90.85,123
20140401|2013-12-24 10:00,24,90.825,90.85,90.7,90.825,234
20140401|2013-12-24 10:30,24,90.825,90.85,90.7,90.85,108
20140401|2013-12-24 11:00,24,90.85,91,90.8,90.925,139
20140401|2013-12-24 11:30,24,90.925,91.025,90.775,90.875,392
20140401|2013-12-24 12:00,24,90.875,90.975,90.45,90.55,285
20140401|2013-12-26 09:00,26,90.875,91.075,90.7,90.9,350
20140401|2013-12-26 09:30,26,90.9,90.95,90.825,90.9,84
20140401|2013-12-26 10:00,26,90.875,90.9,90.75,90.775,79
20140401|2013-12-26 10:30,26,90.775,90.8,90.6,90.675,73
20140401|2013-12-26 11:00,26,90.7,90.75,90.575,90.675,259
20140401|2013-12-26 11:30,26,90.7,90.75,90.6,90.6,198
20140401|2013-12-26 12:00,26,90.65,90.725,90.6,90.625,91
20140401|2013-12-26 12:30,26,90.675,90.7,90.525,90.575,525
20140401|2013-12-26 13:00,26,90.575,90.675,90.575,90.675,173
20140401|2013-12-26 13:30,26,90.675,90.675,90.625,90.625,15
20140401|2013-12-26 14:00,26,90.675,90.675,90.65,90.65,18
20140401|2013-12-26 14:30,26,90.65,90.675,90.625,90.675,45
20140401|2013-12-26 15:00,26,90.625,90.65,90.6,90.6,22
20140401|2013-12-26 15:30,26,90.6,90.625,90.6,90.625,8
20140401|2013-12-26 17:30,27,90.725,90.775,90.725,90.775,6
20140401|2013-12-26 19:00,27,90.7,90.7,90.7,90.7,1
20140401|2013-12-26 21:00,27,90.75,90.85,90.75,90.85,3
20140401|2013-12-26 23:00,27,90.775,90.775,90.775,90.775,1
20140401|2013-12-27 02:00,27,90.775,90.775,90.75,90.75,3
20140401|2013-12-27 03:30,27,90.9,90.9,90.9,90.9,1
20140401|2013-12-27 07:00,27,90.675,90.675,90.6,90.6,5
20140401|2013-12-27 07:30,27,90.775,90.775,90.775,90.775,1
20140401|2013-12-27 08:00,27,90.8,90.8,90.8,90.8,4
20140401|2013-12-27 08:30,27,90.825,90.825,90.725,90.75,29
20140401|2013-12-27 09:00,27,90.75,90.8,90.725,90.75,208
20140401|2013-12-27 09:30,27,90.75,90.825,90.75,90.775,145
20140401|2013-12-27 10:00,27,90.8,90.9,90.725,90.875,177
20140401|2013-12-27 10:30,27,90.9,91,90.85,90.9,169
20140401|2013-12-27 11:00,27,90.9,90.975,90.875,90.925,175
20140401|2013-12-27 11:30,27,90.925,91.1,90.9,90.95,377
20140401|2013-12-27 12:00,27,90.975,91.05,90.95,91.025,134
20140401|2013-12-27 12:30,27,91.025,91.075,90.925,90.975,672
20140401|2013-12-27 13:00,27,91,91.175,90.975,91.175,295
20140401|2013-12-27 13:30,27,91.175,91.25,91.1,91.1,80
20140401|2013-12-30 09:00,30,91.375,91.625,91.175,91.3,874
20140401|2013-12-30 09:30,30,91.35,91.425,91.275,91.275,129
20140401|2013-12-30 10:00,30,91.3,91.3,91.1,91.2,206
20140401|2013-12-30 10:30,30,91.175,91.175,90.65,90.8,657
20140401|2013-12-30 11:00,30,90.875,91.025,90.775,91,138
20140401|2013-12-30 11:30,30,91,91.025,90.7,90.775,422
20140401|2013-12-30 12:00,30,90.775,90.8,90.675,90.675,318
20140401|2013-12-30 12:30,30,90.7,90.7,90.25,90.375,1195
20140401|2013-12-30 13:00,30,90.375,90.425,90.325,90.35,221
20140401|2013-12-30 13:30,30,90.35,90.4,90.35,90.375,34
20140401|2013-12-30 14:00,30,90.325,90.35,90.3,90.3,87
20140401|2013-12-30 14:30,30,90.375,90.375,90.25,90.25,51
20140401|2013-12-30 15:00,30,90.3,90.3,90.25,90.25,28
20140401|2013-12-30 15:30,30,90.2,90.35,90.05,90.35,164
20140401|2013-12-30 17:00,31,90.3,90.325,90.3,90.325,7
20140401|2013-12-30 17:30,31,90.35,90.35,90.35,90.35,1
20140401|2013-12-30 18:30,31,90.275,90.35,90.275,90.35,2
20140401|2013-12-30 19:00,31,90.4,90.4,90.2,90.2,15
20140401|2013-12-30 19:30,31,90.225,90.225,90.125,90.125,7
20140401|2013-12-30 20:30,31,90.15,90.15,90.15,90.15,1
20140401|2013-12-30 21:00,31,90.275,90.275,90.275,90.275,1
20140401|2013-12-31 02:00,31,90.275,90.275,90.275,90.275,1
20140401|2013-12-31 03:00,31,90.175,90.25,90.1,90.25,4
20140401|2013-12-31 04:00,31,90.2,90.2,90.175,90.175,4
20140401|2013-12-31 06:00,31,90.2,90.2,90.2,90.2,3
20140401|2013-12-31 07:00,31,90.125,90.125,90,90,78
20140401|2013-12-31 07:30,31,90.05,90.05,90,90,24
20140401|2013-12-31 08:00,31,90.025,90.3,90.025,90.3,46
20140401|2013-12-31 08:30,31,90.3,90.375,90.225,90.25,44
20140401|2013-12-31 09:00,31,90.25,90.45,90.2,90.35,154
20140401|2013-12-31 09:30,31,90.275,90.425,90.275,90.425,132
20140401|2013-12-31 10:00,31,90.45,90.55,90.425,90.425,160
20140401|2013-12-31 10:30,31,90.425,90.525,90.275,90.475,160
20140401|2013-12-31 11:00,31,90.5,90.725,90.475,90.675,297
20140401|2013-12-31 11:30,31,90.625,90.85,90.625,90.725,203
20140401|2013-12-31 12:00,31,90.7,90.75,90.65,90.725,153
20140401|2013-12-31 12:30,31,90.75,90.825,90.6,90.625,902
20140401|2013-12-31 13:00,31,90.625,90.725,90.525,90.725,251
20140401|2013-12-31 13:30,31,90.7,90.7,90.625,90.65,9
20140401|2013-12-31 14:30,31,90.675,90.725,90.675,90.7,5
20140401|2013-12-31 15:00,31,90.65,90.7,90.65,90.7,4
20140401|2013-12-31 15:30,31,90.7,90.725,90.625,90.7,14
20140401|2014-01-02 09:00,2,91,91.7,90.95,91.5,864
20140401|2014-01-02 09:30,2,91.55,91.65,91.5,91.575,260
20140401|2014-01-02 10:00,2,91.6,91.6,91.475,91.5,204
20140401|2014-01-02 10:30,2,91.525,91.725,91.5,91.65,324
20140401|2014-01-02 11:00,2,91.625,91.9,91.55,91.85,435
20140401|2014-01-02 11:30,2,91.8,92,91.725,91.95,357
20140401|2014-01-02 12:00,2,91.95,92.275,91.95,91.975,947
20140401|2014-01-02 12:30,2,91.95,92.05,91.75,91.75,693
20140401|2014-01-02 13:00,2,91.8,91.875,91.7,91.725,289
20140401|2014-01-02 13:30,2,91.725,91.85,91.725,91.85,50
20140401|2014-01-02 14:00,2,91.825,91.825,91.825,91.825,2
20140401|2014-01-02 14:30,2,91.8,91.8,91.675,91.675,38
20140401|2014-01-02 15:00,2,91.65,91.725,91.65,91.725,38
20140401|2014-01-02 15:30,2,91.7,91.8,91.7,91.8,16
20140401|2014-01-02 17:00,3,91.85,91.85,91.85,91.85,4
20140401|2014-01-02 17:30,3,91.775,91.775,91.775,91.775,3
20140401|2014-01-02 18:30,3,91.675,91.675,91.675,91.675,2
20140401|2014-01-02 19:00,3,91.825,91.825,91.825,91.825,2
20140401|2014-01-02 20:30,3,91.8,91.8,91.8,91.8,2
20140401|2014-01-02 21:30,3,91.8,91.8,91.8,91.8,3
20140401|2014-01-02 22:00,3,91.85,91.85,91.8,91.85,22
20140401|2014-01-02 23:00,3,91.8,91.8,91.8,91.8,2
20140401|2014-01-03 01:00,3,91.75,91.75,91.75,91.75,3
20140401|2014-01-03 03:30,3,91.75,91.775,91.75,91.775,4
20140401|2014-01-03 04:30,3,91.7,91.7,91.7,91.7,2
20140401|2014-01-03 05:30,3,91.775,91.775,91.775,91.775,1
20140401|2014-01-03 06:30,3,91.8,91.8,91.8,91.8,1
20140401|2014-01-03 07:00,3,91.825,91.9,91.8,91.85,14
20140401|2014-01-03 07:30,3,91.95,92,91.9,91.975,31
20140401|2014-01-03 08:00,3,92.025,92.2,92,92.025,79
20140401|2014-01-03 08:30,3,91.925,92,91.925,91.975,16
20140401|2014-01-03 09:00,3,91.925,91.95,91.6,91.825,341
20140401|2014-01-03 09:30,3,91.85,91.95,91.75,91.75,185
20140401|2014-01-03 10:00,3,91.775,91.8,91.675,91.725,233
20140401|2014-01-03 10:30,3,91.7,91.7,91.625,91.65,296
20140401|2014-01-03 11:00,3,91.675,91.675,91.575,91.6,117
20140401|2014-01-03 11:30,3,91.575,91.675,91.55,91.625,189
20140401|2014-01-03 12:00,3,91.625,91.7,91.55,91.625,177
20140401|2014-01-03 12:30,3,91.6,91.675,91.5,91.625,532
20140401|2014-01-03 13:00,3,91.55,91.575,91.5,91.575,142
20140401|2014-01-03 13:30,3,91.575,91.6,91.475,91.475,20
20140401|2014-01-06 09:00,6,91.475,91.475,90.975,91.025,909
20140401|2014-01-06 09:30,6,91,91.25,91,91.225,358
20140401|2014-01-06 10:00,6,91.225,91.225,91.125,91.125,322
20140401|2014-01-06 10:30,6,91.125,91.175,91,91.05,428
20140401|2014-01-06 11:00,6,91.05,91.2,91.05,91.15,184
20140401|2014-01-06 11:30,6,91.175,91.35,91.175,91.325,162
20140401|2014-01-06 12:00,6,91.35,91.525,91.3,91.525,709
20140401|2014-01-06 12:30,6,91.525,91.575,91.4,91.425,542
20140401|2014-01-06 13:00,6,91.425,91.5,91.375,91.375,90
20140401|2014-01-06 13:30,6,91.375,91.375,91.325,91.325,5
20140401|2014-01-06 14:00,6,91.4,91.4,91.3,91.3,9
20140401|2014-01-06 14:30,6,91.325,91.4,91.3,91.4,8
20140401|2014-01-06 15:00,6,91.35,91.35,91.3,91.3,4
20140401|2014-01-06 15:30,6,91.3,91.375,91.275,91.275,3
20140401|2014-01-06 17:00,7,91.275,91.45,91.275,91.375,15
20140401|2014-01-06 17:30,7,91.25,91.375,91.25,91.375,6
20140401|2014-01-06 19:00,7,91.325,91.325,91.25,91.25,15
20140401|2014-01-06 19:30,7,91.2,91.25,91.175,91.25,7
20140401|2014-01-06 20:00,7,91.25,91.25,91.25,91.25,3
20140401|2014-01-06 20:30,7,91.2,91.2,91.2,91.2,1
20140401|2014-01-06 23:30,7,91.25,91.275,91.25,91.275,3
20140401|2014-01-07 00:30,7,91.3,91.3,91.225,91.225,2
20140401|2014-01-07 01:30,7,91.3,91.3,91.3,91.3,10
20140401|2014-01-07 02:00,7,91.225,91.225,91.225,91.225,1
20140401|2014-01-07 02:30,7,91.2,91.2,91.2,91.2,1
20140401|2014-01-07 03:00,7,91.175,91.175,91.175,91.175,25
20140401|2014-01-07 04:00,7,91.175,91.175,91.175,91.175,1
20140401|2014-01-07 04:30,7,91.1,91.1,91.1,91.1,2
20140401|2014-01-07 05:30,7,91.075,91.075,91.075,91.075,2
20140401|2014-01-07 06:30,7,91.125,91.175,91.125,91.175,5
20140401|2014-01-07 07:00,7,91.2,91.2,91.2,91.2,1
20140401|2014-01-07 07:30,7,91.2,91.2,91.15,91.15,30
20140401|2014-01-07 08:00,7,91.2,91.275,91.15,91.275,23
20140401|2014-01-07 08:30,7,91.25,91.25,90.675,90.875,166
20140401|2014-01-07 09:00,7,90.9,90.925,90.275,90.625,1035
20140401|2014-01-07 09:30,7,90.6,90.7,90.575,90.575,625
20140401|2014-01-07 10:00,7,90.6,90.6,90.3,90.425,516
20140401|2014-01-07 10:30,7,90.45,90.65,90.4,90.6,313
20140401|2014-01-07 11:00,7,90.6,90.825,90.55,90.575,305
20140401|2014-01-07 11:30,7,90.6,90.625,90.575,90.625,97
20140401|2014-01-07 12:00,7,90.6,90.65,90.5,90.55,240
20140401|2014-01-07 12:30,7,90.55,90.875,90.475,90.675,760
20140401|2014-01-07 13:00,7,90.675,90.75,90.65,90.7,206
20140401|2014-01-07 13:30,7,90.7,90.725,90.65,90.725,35
20140401|2014-01-07 14:00,7,90.675,90.7,90.65,90.65,4
20140401|2014-01-07 14:30,7,90.75,90.825,90.75,90.775,12
20140401|2014-01-07 15:00,7,90.775,90.8,90.775,90.8,4
20140401|2014-01-07 15:30,7,90.8,90.8,90.8,90.8,1
20140401|2014-01-07 17:00,8,90.9,90.9,90.9,90.9,1
20140401|2014-01-07 17:30,8,90.925,90.925,90.925,90.925,1
20140401|2014-01-07 18:00,8,90.925,90.925,90.9,90.9,2
20140401|2014-01-07 18:30,8,90.95,90.95,90.95,90.95,1
20140401|2014-01-07 19:00,8,90.9,90.975,90.9,90.975,6
20140401|2014-01-07 20:00,8,90.9,90.9,90.9,90.9,1
20140401|2014-01-07 20:30,8,90.875,90.95,90.8,90.8,11
20140401|2014-01-07 21:00,8,90.875,90.875,90.875,90.875,3
20140401|2014-01-07 21:30,8,90.875,90.875,90.875,90.875,1
20140401|2014-01-08 02:00,8,90.8,90.8,90.8,90.8,2
20140401|2014-01-08 03:30,8,90.575,90.575,90.55,90.55,2
20140401|2014-01-08 05:00,8,90.55,90.55,90.55,90.55,6
20140401|2014-01-08 05:30,8,90.625,90.7,90.625,90.7,3
20140401|2014-01-08 06:00,8,90.825,90.825,90.7,90.7,5
20140401|2014-01-08 06:30,8,90.825,90.85,90.75,90.85,10
20140401|2014-01-08 07:00,8,90.75,90.875,90.75,90.875,16
20140401|2014-01-08 07:30,8,90.875,90.875,90.6,90.625,13
20140401|2014-01-08 08:00,8,90.75,90.75,90.7,90.725,18
20140401|2014-01-08 08:30,8,90.7,90.7,90.325,90.5,128
20140401|2014-01-08 09:00,8,90.525,90.9,90.525,90.85,518
20140401|2014-01-08 09:30,8,90.85,91.3,90.75,91.25,961
20140401|2014-01-08 10:00,8,91.25,91.25,91.05,91.175,349
20140401|2014-01-08 10:30,8,91.175,91.225,90.9,90.9,427
20140401|2014-01-08 11:00,8,90.925,91.1,90.7,91.05,440
20140401|2014-01-08 11:30,8,91.075,91.2,90.95,91.2,208
20140401|2014-01-08 12:00,8,91.175,91.2,91.075,91.075,220
20140401|2014-01-08 12:30,8,91.1,91.15,90.975,91.15,995
20140401|2014-01-08 13:00,8,91.15,91.175,91.1,91.15,399
20140401|2014-01-08 13:30,8,91.15,91.175,91.15,91.15,28
20140401|2014-01-08 14:00,8,91.2,91.225,91.15,91.2,137
20140401|2014-01-08 14:30,8,91.175,91.2,91.1,91.1,10
20140401|2014-01-08 15:00,8,91.1,91.1,90.8,90.875,96
20140401|2014-01-08 15:30,8,90.925,90.925,90.775,90.775,16
20140401|2014-01-08 17:00,9,90.95,90.95,90.8,90.875,18
20140401|2014-01-08 17:30,9,90.825,90.85,90.8,90.85,5
20140401|2014-01-08 18:00,9,90.85,90.875,90.85,90.875,2
20140401|2014-01-08 18:30,9,90.875,90.875,90.75,90.75,60
20140401|2014-01-08 19:00,9,90.8,90.8,90.8,90.8,1
20140401|2014-01-08 20:30,9,90.75,90.75,90.75,90.75,1
20140401|2014-01-08 21:00,9,90.775,90.775,90.775,90.775,1
20140401|2014-01-08 22:00,9,90.775,90.8,90.775,90.8,11
20140401|2014-01-08 23:30,9,90.8,90.8,90.8,90.8,10
20140401|2014-01-09 00:00,9,90.75,90.75,90.75,90.75,19
20140401|2014-01-09 00:30,9,90.75,90.75,90.75,90.75,1
20140401|2014-01-09 02:30,9,90.75,90.75,90.75,90.75,1
20140401|2014-01-09 04:00,9,90.7,90.7,90.7,90.7,2
20140401|2014-01-09 04:30,9,90.725,90.725,90.7,90.7,15
20140401|2014-01-09 05:00,9,90.7,90.7,90.7,90.7,5
20140401|2014-01-09 05:30,9,90.65,90.65,90.65,90.65,1
20140401|2014-01-09 06:00,9,90.7,90.725,90.7,90.725,3
20140401|2014-01-09 06:30,9,90.725,90.725,90.7,90.7,6
20140401|2014-01-09 07:00,9,90.6,90.675,90.6,90.6,41
20140401|2014-01-09 07:30,9,90.675,90.7,90.55,90.55,28
20140401|2014-01-09 08:00,9,90.55,90.65,90.475,90.65,62
20140401|2014-01-09 08:30,9,90.65,90.775,90.65,90.725,138
20140401|2014-01-09 09:00,9,90.725,90.725,90.3,90.475,1184
20140401|2014-01-09 09:30,9,90.5,90.75,90.475,90.75,631
20140401|2014-01-09 10:00,9,90.7,91,90.675,90.775,616
20140401|2014-01-09 10:30,9,91,91.05,90.875,90.95,246
20140401|2014-01-09 11:00,9,90.9,90.975,90.6,90.625,404
20140401|2014-01-09 11:30,9,90.575,90.725,90.575,90.675,223
20140401|2014-01-09 12:00,9,90.65,90.7,90.525,90.6,301
20140401|2014-01-09 12:30,9,90.575,90.75,90.525,90.625,788
20140401|2014-01-09 13:00,9,90.625,90.675,90.6,90.625,269
20140401|2014-01-09 13:30,9,90.6,90.6,90.55,90.575,15
20140401|2014-01-09 14:00,9,90.625,90.625,90.55,90.625,3
20140401|2014-01-09 14:30,9,90.625,90.675,90.55,90.575,28
20140401|2014-01-09 15:00,9,90.575,90.6,90.525,90.6,21
20140401|2014-01-09 15:30,9,90.6,90.6,90.5,90.5,9
20140401|2014-01-09 17:00,10,90.725,90.725,90.725,90.725,2
20140401|2014-01-09 17:30,10,90.775,90.8,90.775,90.8,7
20140401|2014-01-09 18:00,10,90.8,90.8,90.8,90.8,1
20140401|2014-01-09 18:30,10,90.75,90.875,90.75,90.875,2
20140401|2014-01-09 19:00,10,90.95,91,90.9,90.9,75
20140401|2014-01-09 19:30,10,90.9,90.975,90.9,90.9,24
20140401|2014-01-09 21:00,10,90.925,90.925,90.9,90.9,3
20140401|2014-01-09 21:30,10,90.9,90.925,90.9,90.925,5
20140401|2014-01-09 23:30,10,90.85,90.85,90.85,90.85,1
20140401|2014-01-10 00:30,10,90.8,90.8,90.8,90.8,2
20140401|2014-01-10 03:00,10,90.875,90.95,90.75,90.75,7
20140401|2014-01-10 05:00,10,90.925,90.925,90.925,90.925,2
20140401|2014-01-10 05:30,10,90.9,90.925,90.85,90.85,4
20140401|2014-01-10 06:00,10,90.875,90.875,90.85,90.85,4
20140401|2014-01-10 06:30,10,90.9,90.925,90.775,90.925,12
20140401|2014-01-10 07:00,10,90.9,90.9,90.875,90.875,21
20140401|2014-01-10 07:30,10,90.85,90.875,90.375,90.375,221
20140401|2014-01-10 08:00,10,90.45,90.675,90.45,90.55,45
20140401|2014-01-10 08:30,10,90.625,90.75,90.625,90.675,18
20140401|2014-01-10 09:00,10,90.65,90.975,90.65,90.825,448
20140401|2014-01-10 09:30,10,90.85,91.25,90.85,91.175,706
20140401|2014-01-10 10:00,10,91.2,91.275,90.95,91.05,722
20140401|2014-01-10 10:30,10,91.05,91.15,90.9,90.925,445
20140401|2014-01-10 11:00,10,90.975,91.125,90.975,91.025,311
20140401|2014-01-10 11:30,10,91.025,91.125,90.975,91,304
20140401|2014-01-10 12:00,10,91.025,91.125,91,91,251
20140401|2014-01-10 12:30,10,91.05,91.05,90.85,90.95,1023
20140401|2014-01-10 13:00,10,90.925,91,90.875,90.875,321
20140401|2014-01-10 13:30,10,90.925,91,90.8,90.95,107
20140401|2014-01-13 09:00,13,91.075,91.075,90.65,90.7,858
20140401|2014-01-13 09:30,13,90.7,90.725,90.4,90.475,1236
20140401|2014-01-13 10:00,13,90.475,90.725,90.475,90.625,562
20140401|2014-01-13 10:30,13,90.65,90.75,90.625,90.725,290
20140401|2014-01-13 11:00,13,90.7,90.7,90.425,90.425,366
20140401|2014-01-13 11:30,13,90.425,90.475,90.3,90.325,436
20140401|2014-01-13 12:00,13,90.35,90.475,90.3,90.45,599
20140401|2014-01-13 12:30,13,90.45,90.5,90.325,90.4,1111
20140401|2014-01-13 13:00,13,90.375,90.4,90.15,90.325,856
20140401|2014-01-13 13:30,13,90.3,90.35,90.125,90.35,113
20140401|2014-01-13 14:00,13,90.325,90.35,90.325,90.35,37
20140401|2014-01-13 14:30,13,90.375,90.375,90.3,90.375,52
20140401|2014-01-13 15:00,13,90.35,90.35,90.3,90.35,14
20140401|2014-01-13 15:30,13,90.325,90.325,90.275,90.275,2
20140401|2014-01-13 17:00,14,90.45,90.45,90.45,90.45,1
20140401|2014-01-13 17:30,14,90.45,90.45,90.45,90.45,1
20140401|2014-01-13 18:00,14,90.4,90.4,90.4,90.4,1
20140401|2014-01-13 18:30,14,90.35,90.35,90.35,90.35,1
20140401|2014-01-13 19:00,14,90.375,90.4,90.325,90.325,8
20140401|2014-01-13 19:30,14,90.325,90.4,90.325,90.4,3
20140401|2014-01-13 23:00,14,90.375,90.4,90.375,90.375,4
20140401|2014-01-13 23:30,14,90.35,90.35,90.35,90.35,2
20140401|2014-01-14 00:00,14,90.35,90.35,90.35,90.35,1
20140401|2014-01-14 00:30,14,90.35,90.35,90.35,90.35,1
20140401|2014-01-14 01:00,14,90.35,90.35,90.35,90.35,2
20140401|2014-01-14 01:30,14,90.35,90.35,90.35,90.35,7
20140401|2014-01-14 02:30,14,90.35,90.35,90.35,90.35,2
20140401|2014-01-14 03:30,14,90.35,90.375,90.35,90.375,2
20140401|2014-01-14 04:00,14,90.35,90.35,90.35,90.35,3
20140401|2014-01-14 04:30,14,90.35,90.35,90.35,90.35,1
20140401|2014-01-14 05:00,14,90.35,90.35,90.35,90.35,8
20140401|2014-01-14 06:00,14,90.3,90.3,90.275,90.275,9
20140401|2014-01-14 06:30,14,90.3,90.325,90.3,90.3,12
20140401|2014-01-14 07:00,14,90.3,90.325,90.025,90.15,187
20140401|2014-01-14 07:30,14,90.1,90.25,90.1,90.25,35
20140401|2014-01-14 08:00,14,90.25,90.325,90.175,90.175,18
20140401|2014-01-14 08:30,14,90.35,90.55,90.3,90.35,100
20140401|2014-01-14 09:00,14,90.325,90.425,89.875,90.05,1406
20140401|2014-01-14 09:30,14,90.05,90.175,90.025,90.15,448
20140401|2014-01-14 10:00,14,90.125,90.525,90.1,90.525,825
20140401|2014-01-14 10:30,14,90.55,90.75,90.4,90.525,1056
20140401|2014-01-14 11:00,14,90.525,90.8,90.525,90.675,563
20140401|2014-01-14 11:30,14,90.7,90.775,90.6,90.775,307
20140401|2014-01-14 12:00,14,90.775,90.95,90.775,90.825,653
20140401|2014-01-14 12:30,14,90.85,90.9,90.65,90.675,1133
20140401|2014-01-14 13:00,14,90.65,90.7,90.5,90.5,464
20140401|2014-01-14 13:30,14,90.55,90.6,90.55,90.6,17
20140401|2014-01-14 14:00,14,90.6,90.6,90.6,90.6,6
20140401|2014-01-14 14:30,14,90.625,90.8,90.625,90.8,70
20140401|2014-01-14 15:00,14,90.825,90.975,90.8,90.9,229
20140401|2014-01-14 15:30,14,90.9,90.975,90.75,90.875,73
20140401|2014-01-14 17:00,15,90.75,91.075,90.75,91.05,47
20140401|2014-01-14 17:30,15,91.05,91.2,91,91.175,58
20140401|2014-01-14 18:00,15,91.225,91.3,91.2,91.25,57
20140401|2014-01-14 18:30,15,91.15,91.2,91.15,91.175,20
20140401|2014-01-14 19:00,15,91.225,91.225,91.15,91.15,23
20140401|2014-01-14 19:30,15,91.15,91.225,91.125,91.125,33
20140401|2014-01-14 20:00,15,91.15,91.225,91.15,91.225,4
20140401|2014-01-14 20:30,15,91.1,91.1,91.1,91.1,1
20140401|2014-01-14 21:30,15,91.225,91.225,91.225,91.225,1
20140401|2014-01-15 00:30,15,91.15,91.15,91.15,91.15,1
20140401|2014-01-15 01:00,15,91.2,91.225,91.2,91.225,3
20140401|2014-01-15 02:30,15,91.175,91.175,91.175,91.175,1
20140401|2014-01-15 03:00,15,91.125,91.125,91.125,91.125,1
20140401|2014-01-15 03:30,15,91.15,91.15,91.15,91.15,1
20140401|2014-01-15 06:00,15,91.15,91.175,91.15,91.175,2
20140401|2014-01-15 06:30,15,91.225,91.25,91.225,91.25,38
20140401|2014-01-15 07:00,15,91.25,91.25,91.125,91.2,32
20140401|2014-01-15 07:30,15,91.125,91.25,91.1,91.175,16
20140401|2014-01-15 08:00,15,91.175,91.25,91.1,91.225,62
20140401|2014-01-15 08:30,15,91.25,91.5,91.175,91.475,443
20140401|2014-01-15 09:00,15,91.5,91.7,91.45,91.6,971
20140401|2014-01-15 09:30,15,91.575,91.8,91.475,91.75,839
20140401|2014-01-15 10:00,15,91.75,92,91.675,91.75,1207
20140401|2014-01-15 10:30,15,91.75,91.775,91.3,91.5,837
20140401|2014-01-15 11:00,15,91.5,91.675,91.4,91.475,390
20140401|2014-01-15 11:30,15,91.5,91.75,91.45,91.675,667
20140401|2014-01-15 12:00,15,91.675,91.8,91.625,91.8,367
20140401|2014-01-15 12:30,15,91.775,91.85,91.45,91.525,1085
20140401|2014-01-15 13:00,15,91.525,91.575,91.45,91.45,363
20140401|2014-01-15 13:30,15,91.5,91.55,91.5,91.5,23
20140401|2014-01-15 14:30,15,91.5,91.6,91.5,91.525,32
20140401|2014-01-15 15:00,15,91.575,91.6,91.575,91.6,13
20140401|2014-01-15 15:30,15,91.6,91.65,91.6,91.65,7
20140401|2014-01-15 17:00,16,91.65,91.8,91.65,91.8,5
20140401|2014-01-15 17:30,16,91.8,91.8,91.775,91.775,3
20140401|2014-01-15 18:00,16,91.775,91.775,91.725,91.725,6
20140401|2014-01-15 18:30,16,91.775,91.775,91.775,91.775,3
20140401|2014-01-15 19:00,16,91.7,91.8,91.7,91.8,12
20140401|2014-01-15 19:30,16,91.8,91.8,91.8,91.8,10
20140401|2014-01-15 20:30,16,91.8,91.8,91.75,91.75,2
20140401|2014-01-15 21:00,16,91.75,91.75,91.75,91.75,4
20140401|2014-01-15 21:30,16,91.775,91.8,91.775,91.8,15
20140401|2014-01-15 22:00,16,91.8,91.8,91.8,91.8,1
20140401|2014-01-15 22:30,16,91.775,91.8,91.775,91.8,2
20140401|2014-01-15 23:00,16,91.75,91.75,91.75,91.75,4
20140401|2014-01-16 00:00,16,91.75,91.75,91.7,91.7,2
20140401|2014-01-16 01:30,16,91.65,91.675,91.65,91.675,2
20140401|2014-01-16 02:30,16,91.65,91.7,91.65,91.675,4
20140401|2014-01-16 03:00,16,91.75,91.75,91.75,91.75,1
20140401|2014-01-16 04:00,16,91.75,91.775,91.75,91.75,3
20140401|2014-01-16 04:30,16,91.725,91.725,91.725,91.725,2
20140401|2014-01-16 06:00,16,91.725,91.775,91.725,91.775,5
20140401|2014-01-16 06:30,16,91.7,91.775,91.675,91.675,16
20140401|2014-01-16 07:00,16,91.6,91.7,91.6,91.625,18
20140401|2014-01-16 07:30,16,91.675,91.75,91.65,91.65,26
20140401|2014-01-16 08:00,16,91.725,91.925,91.725,91.925,261
20140401|2014-01-16 08:30,16,91.925,91.95,91.7,91.75,186
20140401|2014-01-16 09:00,16,91.75,91.75,91.4,91.75,1081
20140401|2014-01-16 09:30,16,91.75,91.875,91.725,91.875,449
20140401|2014-01-16 10:00,16,91.875,92.275,91.8,92.05,1303
20140401|2014-01-16 10:30,16,92.05,92.075,91.925,92.075,540
20140401|2014-01-16 11:00,16,92.1,92.3,92,92.2,853
20140401|2014-01-16 11:30,16,92.175,92.375,92.1,92.3,772
20140401|2014-01-16 12:00,16,92.3,92.3,91.975,92.15,669
20140401|2014-01-16 12:30,16,92.125,92.35,92.1,92.2,1506
20140401|2014-01-16 13:00,16,92.2,92.225,92,92.05,453
20140401|2014-01-16 13:30,16,92.1,92.2,92.05,92.175,73
20140401|2014-01-16 14:00,16,92.125,92.15,92.1,92.15,34
20140401|2014-01-16 14:30,16,92.075,92.275,92.075,92.275,60
20140401|2014-01-16 15:00,16,92.275,92.3,92.125,92.25,88
20140401|2014-01-16 15:30,16,92.25,92.25,91.975,92.25,166
20140401|2014-01-16 17:00,17,92.2,92.35,92.2,92.325,116
20140401|2014-01-16 17:30,17,92.325,92.325,92.325,92.325,30
20140401|2014-01-16 18:00,17,92.325,92.325,92.3,92.325,24
20140401|2014-01-16 18:30,17,92.325,92.35,92.325,92.35,13
20140401|2014-01-16 19:00,17,92.325,92.35,92.325,92.35,29
20140401|2014-01-16 19:30,17,92.35,92.35,92.325,92.325,13
20140401|2014-01-16 20:00,17,92.35,92.35,92.35,92.35,5
20140401|2014-01-16 20:30,17,92.35,92.35,92.35,92.35,1
20140401|2014-01-16 21:00,17,92.35,92.35,92.325,92.35,19
20140401|2014-01-16 21:30,17,92.325,92.325,92.325,92.325,25
20140401|2014-01-16 22:00,17,92.35,92.35,92.35,92.35,9
20140401|2014-01-16 22:30,17,92.35,92.35,92.35,92.35,8
20140401|2014-01-16 23:00,17,92.325,92.325,92.325,92.325,1
20140401|2014-01-16 23:30,17,92.325,92.325,92.325,92.325,20
20140401|2014-01-17 01:30,17,92.3,92.3,92.225,92.225,110
20140401|2014-01-17 03:00,17,92.2,92.225,92.2,92.2,7
20140401|2014-01-17 03:30,17,92.2,92.225,92.2,92.225,13
20140401|2014-01-17 04:30,17,92.25,92.25,92.225,92.25,10
20140401|2014-01-17 06:00,17,92.25,92.25,92.225,92.225,12
20140401|2014-01-17 06:30,17,92.2,92.25,92.2,92.25,6
20140401|2014-01-17 07:00,17,92.25,92.25,92.2,92.2,15
20140401|2014-01-17 07:30,17,92.175,92.2,92.075,92.2,31
20140401|2014-01-17 08:00,17,92.15,92.2,91.95,91.95,111
20140401|2014-01-17 08:30,17,92,92.025,91.775,91.975,282
20140401|2014-01-17 09:00,17,91.95,92,91.175,91.75,2391
20140401|2014-01-17 09:30,17,91.725,91.95,91.675,91.85,929
20140401|2014-01-17 10:00,17,91.825,91.9,91.7,91.775,636
20140401|2014-01-17 10:30,17,91.775,91.825,91.65,91.75,348
20140401|2014-01-17 11:00,17,91.775,91.875,91.775,91.875,290
20140401|2014-01-17 11:30,17,91.875,92.075,91.85,92.075,485
20140401|2014-01-17 12:00,17,92.075,92.2,92,92.125,718
20140401|2014-01-17 12:30,17,92.125,92.125,91.825,91.875,1098
20140401|2014-01-17 13:00,17,91.9,92.025,91.9,92,497
20140401|2014-01-17 13:30,17,91.975,92,91.85,91.85,174
20140401|2014-01-21 09:00,21,92.05,92.475,91.825,92.275,2616
20140401|2014-01-21 09:30,21,92.25,92.4,92.125,92.35,1330
20140401|2014-01-21 10:00,21,92.35,92.675,92.15,92.25,2238
20140401|2014-01-21 10:30,21,92.25,92.4,92.225,92.35,720
20140401|2014-01-21 11:00,21,92.375,92.625,92.275,92.425,908
20140401|2014-01-21 11:30,21,92.425,92.525,92.375,92.525,676
20140401|2014-01-21 12:00,21,92.525,92.55,92.4,92.4,671
20140401|2014-01-21 12:30,21,92.4,92.5,92.3,92.35,1212
20140401|2014-01-21 13:00,21,92.35,92.5,92.35,92.425,262
20140401|2014-01-21 13:30,21,92.45,92.5,92.425,92.5,26
20140401|2014-01-21 14:00,21,92.45,92.5,92.45,92.5,7
20140401|2014-01-21 14:30,21,92.5,92.5,92.4,92.4,75
20140401|2014-01-21 15:00,21,92.425,92.45,92.4,92.4,46
20140401|2014-01-21 15:30,21,92.45,92.5,92.375,92.425,29
20140401|2014-01-21 17:00,22,92.425,92.5,92.325,92.45,81
20140401|2014-01-21 17:30,22,92.5,92.5,92.45,92.45,4
20140401|2014-01-21 18:00,22,92.425,92.475,92.4,92.475,13
20140401|2014-01-21 18:30,22,92.475,92.5,92.475,92.5,7
20140401|2014-01-21 19:00,22,92.5,92.5,92.4,92.5,23
20140401|2014-01-21 19:30,22,92.5,92.525,92.4,92.5,44
20140401|2014-01-21 20:00,22,92.5,92.5,92.5,92.5,9
20140401|2014-01-21 20:30,22,92.5,92.575,92.5,92.575,21
20140401|2014-01-21 21:00,22,92.575,92.6,92.475,92.5,39
20140401|2014-01-21 21:30,22,92.575,92.6,92.575,92.6,7
20140401|2014-01-21 22:00,22,92.6,92.6,92.5,92.6,12
20140401|2014-01-21 22:30,22,92.6,92.6,92.6,92.6,1
20140401|2014-01-21 23:30,22,92.55,92.55,92.55,92.55,1
20140401|2014-01-22 00:00,22,92.55,92.6,92.5,92.5,3
20140401|2014-01-22 00:30,22,92.5,92.5,92.45,92.45,4
20140401|2014-01-22 01:00,22,92.45,92.55,92.45,92.55,3
20140401|2014-01-22 02:00,22,92.475,92.575,92.45,92.575,5
20140401|2014-01-22 04:00,22,92.525,92.575,92.525,92.575,5
20140401|2014-01-22 04:30,22,92.525,92.575,92.525,92.575,2
20140401|2014-01-22 05:00,22,92.475,92.525,92.475,92.525,3
20140401|2014-01-22 05:30,22,92.5,92.575,92.425,92.475,12
20140401|2014-01-22 06:00,22,92.5,92.5,92.5,92.5,2
20140401|2014-01-22 06:30,22,92.5,92.6,92.5,92.575,25
20140401|2014-01-22 07:00,22,92.55,92.65,92.55,92.625,33
20140401|2014-01-22 07:30,22,92.625,92.675,92.5,92.625,132
20140401|2014-01-22 08:00,22,92.625,92.65,92.025,92.1,332
20140401|2014-01-22 08:30,22,92.1,92.2,91.95,92,540
20140401|2014-01-22 09:00,22,92,92.125,91.6,91.85,3550
20140401|2014-01-22 09:30,22,91.875,92.25,91.825,92.15,1322
20140401|2014-01-22 10:00,22,92.125,92.3,91.95,92.2,1273
20140401|2014-01-22 10:30,22,92.2,92.25,92.125,92.175,753
20140401|2014-01-22 11:00,22,92.175,92.55,92.175,92.475,1631
20140401|2014-01-22 11:30,22,92.525,92.925,92.4,92.525,2647
20140401|2014-01-22 12:00,22,92.525,92.75,92.475,92.675,1536
20140401|2014-01-22 12:30,22,92.7,93.075,92.675,93,2921
20140401|2014-01-22 13:00,22,93,93.075,92.75,92.9,839
20140401|2014-01-22 13:30,22,92.875,92.9,92.85,92.85,41
20140401|2014-01-22 14:00,22,92.9,92.9,92.85,92.85,16
20140401|2014-01-22 14:30,22,92.85,92.9,92.85,92.9,17
20140401|2014-01-22 15:00,22,92.9,92.925,92.85,92.875,60
20140401|2014-01-22 15:30,22,92.85,92.9,92.85,92.9,37
20140401|2014-01-22 17:00,23,92.95,93.025,92.775,92.875,31
20140401|2014-01-22 17:30,23,92.825,92.825,92.625,92.8,61
20140401|2014-01-22 19:00,23,92.725,92.775,92.7,92.775,32
20140401|2014-01-22 19:30,23,92.8,92.8,92.8,92.8,4
20140401|2014-01-22 20:00,23,92.8,92.8,92.7,92.7,7
20140401|2014-01-22 21:30,23,92.725,92.725,92.725,92.725,1
20140401|2014-01-22 22:00,23,92.8,92.8,92.8,92.8,4
20140401|2014-01-22 22:30,23,92.8,92.875,92.8,92.875,6
20140401|2014-01-22 23:00,23,92.9,92.9,92.9,92.9,4
20140401|2014-01-23 00:00,23,92.9,92.95,92.9,92.95,42
20140401|2014-01-23 00:30,23,92.95,92.95,92.95,92.95,1
20140401|2014-01-23 01:30,23,92.925,92.925,92.925,92.925,3
20140401|2014-01-23 02:30,23,92.925,92.925,92.925,92.925,4
20140401|2014-01-23 03:00,23,92.925,92.925,92.925,92.925,2
20140401|2014-01-23 03:30,23,92.925,92.925,92.925,92.925,3
20140401|2014-01-23 04:00,23,92.925,92.925,92.9,92.9,6
20140401|2014-01-23 04:30,23,92.925,92.95,92.825,92.825,20
20140401|2014-01-23 05:00,23,92.925,92.925,92.925,92.925,5
20140401|2014-01-23 05:30,23,92.925,92.95,92.75,92.75,54
20140401|2014-01-23 06:00,23,92.875,92.875,92.825,92.825,13
20140401|2014-01-23 06:30,23,92.9,92.9,92.9,92.9,1
20140401|2014-01-23 07:00,23,92.9,92.9,92.875,92.9,46
20140401|2014-01-23 07:30,23,92.9,92.9,92.825,92.9,86
20140401|2014-01-23 08:00,23,92.9,92.925,92.775,92.8,153
20140401|2014-01-23 08:30,23,92.75,92.8,92.55,92.625,215
20140401|2014-01-23 09:00,23,92.6,92.675,92.15,92.15,2008
20140401|2014-01-23 09:30,23,92.175,92.95,92.15,92.775,1926
20140401|2014-01-23 10:00,23,92.8,93.625,92.8,93.5,2885
20140401|2014-01-23 10:30,23,93.5,93.525,92.925,92.975,1087
20140401|2014-01-23 11:00,23,93,93.175,92.925,92.925,891
20140401|2014-01-23 11:30,23,92.925,93.225,92.9,93.125,565
20140401|2014-01-23 12:00,23,93.15,93.25,93.1,93.15,640
20140401|2014-01-23 12:30,23,93.175,93.175,92.825,92.9,1668
20140401|2014-01-23 13:00,23,92.9,92.95,92.875,92.875,209
20140401|2014-01-23 13:30,23,92.875,92.9,92.875,92.9,70
20140401|2014-01-23 14:00,23,92.9,92.9,92.9,92.9,36
20140401|2014-01-23 14:30,23,92.925,93.15,92.925,93.1,158
20140401|2014-01-23 15:00,23,93.15,93.225,93.075,93.225,106
20140401|2014-01-23 15:30,23,93.225,93.25,93.175,93.2,41
20140401|2014-01-23 17:00,24,93.2,93.35,93.2,93.35,20
20140401|2014-01-23 17:30,24,93.35,93.65,93.35,93.5,92
20140401|2014-01-23 18:00,24,93.5,93.6,93.425,93.5,24
20140401|2014-01-23 18:30,24,93.55,93.6,93.5,93.5,27
20140401|2014-01-23 19:00,24,93.575,93.7,93.575,93.675,72
20140401|2014-01-23 19:30,24,93.6,93.625,93.525,93.525,10
20140401|2014-01-23 20:00,24,93.55,93.55,93.375,93.475,17
20140401|2014-01-23 20:30,24,93.55,93.55,93.55,93.55,1
20140401|2014-01-23 21:00,24,93.525,93.65,93.525,93.625,9
20140401|2014-01-23 21:30,24,93.625,93.675,93.625,93.65,14
20140401|2014-01-23 22:00,24,93.65,93.65,93.55,93.55,7
20140401|2014-01-23 23:30,24,93.575,93.575,93.55,93.55,3
20140401|2014-01-24 03:30,24,93.575,93.625,93.575,93.6,10
20140401|2014-01-24 04:30,24,93.575,93.6,93.475,93.5,32
20140401|2014-01-24 05:00,24,93.5,93.6,93.5,93.6,9
20140401|2014-01-24 05:30,24,93.6,93.6,93.55,93.55,3
20140401|2014-01-24 06:00,24,93.6,93.6,93.45,93.525,46
20140401|2014-01-24 06:30,24,93.525,93.6,93.4,93.4,123
20140401|2014-01-24 07:00,24,93.4,93.4,93.3,93.375,95
20140401|2014-01-24 07:30,24,93.4,93.5,93.3,93.4,83
20140401|2014-01-24 08:00,24,93.4,93.6,93.375,93.525,117
20140401|2014-01-24 08:30,24,93.525,93.675,93.475,93.65,422
20140401|2014-01-24 09:00,24,93.625,93.975,93.625,93.775,2581
20140401|2014-01-24 09:30,24,93.8,93.95,93.625,93.825,1006
20140401|2014-01-24 10:00,24,93.825,94.05,93.675,93.75,1431
20140401|2014-01-24 10:30,24,93.725,93.775,93.625,93.75,527
20140401|2014-01-24 11:00,24,93.75,94.05,93.675,93.925,1025
20140401|2014-01-24 11:30,24,93.925,94,93.725,93.875,676
20140401|2014-01-24 12:00,24,93.85,93.9,93.675,93.75,623
20140401|2014-01-24 12:30,24,93.725,94.025,93.7,93.975,2222
20140401|2014-01-24 13:00,24,93.975,94.075,93.85,94,999
20140401|2014-01-24 13:30,24,94.025,94.025,93.9,94,133
20140401|2014-01-27 09:00,27,93.925,94.175,93.25,94.05,3596
20140401|2014-01-27 09:30,27,94.025,94.4,93.95,94.3,1842
20140401|2014-01-27 10:00,27,94.3,94.5,94.025,94.4,1510
20140401|2014-01-27 10:30,27,94.375,94.4,94.075,94.225,1001
20140401|2014-01-27 11:00,27,94.2,94.4,94.15,94.325,770
20140401|2014-01-27 11:30,27,94.325,94.375,94.275,94.375,579
20140401|2014-01-27 12:00,27,94.375,94.4,94.175,94.225,284
20140401|2014-01-27 12:30,27,94.225,94.375,94.175,94.25,1319
20140401|2014-01-27 13:00,27,94.25,94.3,94.175,94.25,339
20140401|2014-01-27 13:30,27,94.25,94.275,94.25,94.25,24
20140401|2014-01-27 14:00,27,94.2,94.25,94.2,94.2,9
20140401|2014-01-27 14:30,27,94.25,94.45,94.2,94.3,424
20140401|2014-01-27 15:00,27,94.3,94.4,94.225,94.375,64
20140401|2014-01-27 15:30,27,94.375,94.375,94.3,94.35,19
20140401|2014-01-27 17:00,28,94.35,94.45,94.3,94.3,33
20140401|2014-01-27 17:30,28,94.4,94.425,94.3,94.425,6
20140401|2014-01-27 18:00,28,94.425,94.425,94.35,94.35,8
20140401|2014-01-27 18:30,28,94.35,94.35,94.275,94.275,3
20140401|2014-01-27 19:30,28,94.3,94.3,94.2,94.2,7
20140401|2014-01-27 20:00,28,94.2,94.2,94.2,94.2,1
20140401|2014-01-27 20:30,28,94.25,94.25,94.25,94.25,1
20140401|2014-01-27 21:00,28,94.275,94.425,94.275,94.425,16
20140401|2014-01-27 21:30,28,94.4,94.425,94.3,94.3,7
20140401|2014-01-27 23:30,28,94.35,94.35,94.35,94.35,1
20140401|2014-01-28 00:00,28,94.325,94.325,94.325,94.325,1
20140401|2014-01-28 02:00,28,94.3,94.3,94.275,94.275,9
20140401|2014-01-28 02:30,28,94.275,94.425,94.275,94.425,4
20140401|2014-01-28 03:00,28,94.4,94.425,94.4,94.4,14
20140401|2014-01-28 03:30,28,94.425,94.425,94.4,94.4,11
20140401|2014-01-28 04:30,28,94.4,94.425,94.4,94.425,10
20140401|2014-01-28 05:00,28,94.425,94.425,94.425,94.425,5
20140401|2014-01-28 05:30,28,94.4,94.4,94.325,94.325,2
20140401|2014-01-28 06:00,28,94.35,94.35,94.35,94.35,2
20140401|2014-01-28 06:30,28,94.425,94.425,94.375,94.375,11
20140401|2014-01-28 07:00,28,94.35,94.4,94.35,94.4,14
20140401|2014-01-28 07:30,28,94.325,94.425,94.25,94.25,47
20140401|2014-01-28 08:00,28,94.25,94.275,94.1,94.1,257
20140401|2014-01-28 08:30,28,94.075,94.175,93.8,93.925,636
20140401|2014-01-28 09:00,28,93.925,94.15,93.6,93.625,2267
20140401|2014-01-28 09:30,28,93.6,93.675,93.275,93.625,1965
20140401|2014-01-28 10:00,28,93.625,93.65,93.4,93.45,736
20140401|2014-01-28 10:30,28,93.45,93.725,93.45,93.65,531
20140401|2014-01-28 11:00,28,93.65,93.675,93.35,93.4,832
20140401|2014-01-28 11:30,28,93.4,93.575,93.4,93.55,259
20140401|2014-01-28 12:00,28,93.55,93.725,93.55,93.725,714
20140401|2014-01-28 12:30,28,93.725,93.725,93.55,93.575,1547
20140401|2014-01-28 13:00,28,93.55,93.625,93.5,93.5,362
20140401|2014-01-28 13:30,28,93.525,93.6,93.45,93.475,63
20140401|2014-01-28 14:00,28,93.475,93.7,93.45,93.7,127
20140401|2014-01-28 14:30,28,93.725,93.725,93.35,93.475,160
20140401|2014-01-28 15:00,28,93.475,93.55,93.475,93.525,91
20140401|2014-01-28 15:30,28,93.525,93.525,93.4,93.4,43
20140401|2014-01-28 17:00,29,93.55,93.575,93.475,93.55,15
20140401|2014-01-28 17:30,29,93.55,93.55,93.55,93.55,1
20140401|2014-01-28 18:00,29,93.55,93.55,93.5,93.5,3
20140401|2014-01-28 19:00,29,93.45,93.45,93.4,93.4,2
20140401|2014-01-28 20:00,29,93.5,93.5,93.5,93.5,3
20140401|2014-01-28 20:30,29,93.4,93.4,93.4,93.4,1
20140401|2014-01-28 21:00,29,93.4,93.525,93.4,93.425,13
20140401|2014-01-28 21:30,29,93.475,93.55,93.475,93.55,7
20140401|2014-01-28 22:00,29,93.525,93.575,93.5,93.575,19
20140401|2014-01-28 23:30,29,93.5,93.5,93.5,93.5,1
20140401|2014-01-29 01:30,29,93.5,93.5,93.5,93.5,1
20140401|2014-01-29 02:00,29,93.5,93.5,93.5,93.5,25
20140401|2014-01-29 02:30,29,93.475,93.475,93.45,93.45,9
20140401|2014-01-29 03:00,29,93.45,93.45,93.425,93.45,14
20140401|2014-01-29 03:30,29,93.45,93.45,93.45,93.45,7
20140401|2014-01-29 04:00,29,93.475,93.575,93.475,93.55,9
20140401|2014-01-29 04:30,29,93.575,93.6,93.575,93.6,5
20140401|2014-01-29 05:00,29,93.6,93.65,93.6,93.65,38
20140401|2014-01-29 05:30,29,93.65,93.65,93.625,93.625,2
20140401|2014-01-29 06:00,29,93.65,93.65,93.625,93.625,6
20140401|2014-01-29 06:30,29,93.625,93.625,93.625,93.625,4
20140401|2014-01-29 07:00,29,93.625,93.675,93.575,93.65,50
20140401|2014-01-29 07:30,29,93.65,93.825,93.625,93.775,211
20140401|2014-01-29 08:00,29,93.75,93.8,93.55,93.775,91
20140401|2014-01-29 08:30,29,93.75,93.95,93.725,93.825,361
20140401|2014-01-29 09:00,29,93.825,93.95,93.65,93.675,892
20140401|2014-01-29 09:30,29,93.65,93.775,93.575,93.725,763
20140401|2014-01-29 10:00,29,93.75,93.775,93.7,93.775,433
20140401|2014-01-29 10:30,29,93.775,93.875,93.7,93.85,652
20140401|2014-01-29 11:00,29,93.85,93.95,93.775,93.875,679
20140401|2014-01-29 11:30,29,93.875,93.9,93.825,93.875,424
20140401|2014-01-29 12:00,29,93.875,93.925,93.725,93.75,330
20140401|2014-01-29 12:30,29,93.75,93.9,93.725,93.85,857
20140401|2014-01-29 13:00,29,93.85,93.85,93.725,93.85,307
20140401|2014-01-29 13:30,29,93.825,93.875,93.825,93.875,41
20140401|2014-01-29 14:00,29,93.875,93.875,93.85,93.875,5
20140401|2014-01-29 14:30,29,93.875,93.9,93.8,93.85,36
20140401|2014-01-29 15:00,29,93.85,93.95,93.85,93.95,76
20140401|2014-01-29 15:30,29,93.95,94.025,93.95,93.975,103
20140401|2014-01-29 17:00,30,94.075,94.125,93.95,93.95,64
20140401|2014-01-29 17:30,30,94.025,94.05,93.975,93.975,6
20140401|2014-01-29 18:00,30,94,94,94,94,3
20140401|2014-01-29 18:30,30,94.025,94.025,93.9,94,11
20140401|2014-01-29 19:00,30,93.875,93.95,93.875,93.95,6
20140401|2014-01-29 20:00,30,93.925,93.925,93.925,93.925,2
20140401|2014-01-29 21:00,30,93.85,93.85,93.7,93.725,34
20140401|2014-01-29 21:30,30,93.825,93.825,93.825,93.825,1
20140401|2014-01-29 22:00,30,93.825,93.825,93.825,93.825,3
20140401|2014-01-29 23:00,30,93.825,93.825,93.825,93.825,1
20140401|2014-01-30 01:00,30,93.775,93.775,93.775,93.775,1
20140401|2014-01-30 01:30,30,93.875,93.875,93.875,93.875,1
20140401|2014-01-30 03:00,30,93.9,93.9,93.875,93.9,9
20140401|2014-01-30 03:30,30,93.9,93.9,93.85,93.85,6
20140401|2014-01-30 04:00,30,93.9,93.9,93.9,93.9,2
20140401|2014-01-30 04:30,30,93.875,93.875,93.775,93.775,5
20140401|2014-01-30 05:00,30,93.875,93.95,93.875,93.95,12
20140401|2014-01-30 05:30,30,93.95,93.95,93.95,93.95,8
20140401|2014-01-30 06:00,30,93.95,94,93.95,93.95,34
20140401|2014-01-30 06:30,30,93.975,94.025,93.975,93.975,42
20140401|2014-01-30 07:00,30,93.9,93.925,93.9,93.925,16
20140401|2014-01-30 07:30,30,93.9,93.9,93.65,93.775,47
20140401|2014-01-30 08:00,30,93.8,93.875,93.55,93.575,167
20140401|2014-01-30 08:30,30,93.575,93.85,93.475,93.575,321
20140401|2014-01-30 09:00,30,93.55,93.825,93.05,93.575,1951
20140401|2014-01-30 09:30,30,93.575,93.775,93.525,93.525,720
20140401|2014-01-30 10:00,30,93.5,93.6,93.45,93.475,579
20140401|2014-01-30 10:30,30,93.5,93.625,93.3,93.375,719
20140401|2014-01-30 11:00,30,93.35,93.6,93.325,93.475,690
20140401|2014-01-30 11:30,30,93.475,93.625,93.45,93.475,422
20140401|2014-01-30 12:00,30,93.5,93.6,93.475,93.55,310
20140401|2014-01-30 12:30,30,93.575,93.65,93.475,93.65,1011
20140401|2014-01-30 13:00,30,93.625,93.7,93.625,93.675,332
20140401|2014-01-30 13:30,30,93.65,93.675,93.6,93.675,68
20140401|2014-01-30 14:00,30,93.675,93.675,93.65,93.65,2
20140401|2014-01-30 14:30,30,93.65,93.825,93.65,93.775,215
20140401|2014-01-30 15:00,30,93.775,93.85,93.7,93.85,89
20140401|2014-01-30 15:30,30,93.825,93.925,93.8,93.9,39
20140401|2014-01-30 17:00,31,93.9,94.075,93.9,94.05,46
20140401|2014-01-30 17:30,31,93.975,94.075,93.975,94.075,24
20140401|2014-01-30 18:00,31,94.075,94.1,94.025,94.075,18
20140401|2014-01-30 18:30,31,94.025,94.025,93.925,94,11
20140401|2014-01-30 19:00,31,94,94,93.9,93.9,4
20140401|2014-01-30 19:30,31,93.975,94,93.975,94,2
20140401|2014-01-30 20:00,31,93.975,94,93.975,94,4
20140401|2014-01-30 20:30,31,94,94.05,94,94.025,19
20140401|2014-01-30 21:00,31,94,94.05,93.975,94.05,19
20140401|2014-01-30 21:30,31,94.025,94.025,94.025,94.025,2
20140401|2014-01-30 22:00,31,94.025,94.025,94,94.025,3
20140401|2014-01-30 22:30,31,94.025,94.075,94.025,94.075,11
20140401|2014-01-30 23:30,31,94.075,94.1,94.05,94.1,4
20140401|2014-01-31 01:30,31,94.1,94.1,94.1,94.1,2
20140401|2014-01-31 02:00,31,94.1,94.1,94.1,94.1,1
20140401|2014-01-31 02:30,31,94.05,94.075,94,94.075,5
20140401|2014-01-31 03:00,31,94.075,94.075,94.075,94.075,6
20140401|2014-01-31 03:30,31,94.075,94.075,94.075,94.075,5
20140401|2014-01-31 04:00,31,94.1,94.1,93.95,93.95,14
20140401|2014-01-31 04:30,31,94,94,94,94,2
20140401|2014-01-31 05:00,31,93.95,93.95,93.95,93.95,1
20140401|2014-01-31 05:30,31,93.975,94.025,93.925,93.925,6
20140401|2014-01-31 06:00,31,93.925,93.925,93.875,93.925,15
20140401|2014-01-31 06:30,31,93.975,93.975,93.95,93.95,2
20140401|2014-01-31 07:00,31,93.9,94.025,93.9,94,70
20140401|2014-01-31 07:30,31,94,94.275,94,94.175,540
20140401|2014-01-31 08:00,31,94.125,94.275,94.075,94.275,492
20140401|2014-01-31 08:30,31,94.25,94.275,94.05,94.125,441
20140401|2014-01-31 09:00,31,94.125,94.475,94.1,94.475,2298
20140401|2014-01-31 09:30,31,94.475,94.825,94.325,94.725,2625
20140401|2014-01-31 10:00,31,94.725,94.8,94.05,94.25,2057
20140401|2014-01-31 10:30,31,94.25,94.275,93.7,94.125,2559
20140401|2014-01-31 11:00,31,94.125,94.15,93.625,94,1558
20140401|2014-01-31 11:30,31,94,94.175,94,94.15,790
20140401|2014-01-31 12:00,31,94.175,94.275,94.1,94.25,767
20140401|2014-01-31 12:30,31,94.225,94.95,94.075,94.8,3518
20140401|2014-01-31 13:00,31,94.775,94.875,94.575,94.625,787
20140401|2014-01-31 13:30,31,94.625,94.825,94.625,94.825,310
20140401|2014-02-03 09:00,3,94.8,94.825,93.6,93.675,3900
20140401|2014-02-03 09:30,3,93.675,93.975,93.625,93.875,1243
20140401|2014-02-03 10:00,3,93.85,93.95,93.4,93.45,2058
20140401|2014-02-03 10:30,3,93.475,93.7,93.45,93.55,1263
20140401|2014-02-03 11:00,3,93.525,93.625,92.85,93.25,3065
20140401|2014-02-03 11:30,3,93.225,93.275,93.075,93.175,1192
20140401|2014-02-03 12:00,3,93.2,93.25,92.95,92.95,1373
20140401|2014-02-03 12:30,3,92.975,93.25,92.775,92.775,2213
20140401|2014-02-03 13:00,3,92.775,92.925,92.775,92.85,817
20140401|2014-02-03 13:30,3,92.875,92.925,92.825,92.925,50
20140401|2014-02-03 14:00,3,92.875,92.9,92.775,92.875,100
20140401|2014-02-03 14:30,3,92.875,93.125,92.875,93.1,89
20140401|2014-02-03 15:00,3,93.125,93.175,93.075,93.175,125
20140401|2014-02-03 15:30,3,93.175,93.175,93.05,93.125,54
20140401|2014-02-03 17:00,4,93.05,93.15,92.825,93.15,19
20140401|2014-02-03 17:30,4,93.05,93.175,93.05,93.175,3
20140401|2014-02-03 18:00,4,93.175,93.175,93.175,93.175,7
20140401|2014-02-03 18:30,4,93.175,93.175,93.15,93.175,10
20140401|2014-02-03 19:00,4,93.15,93.15,93.125,93.125,24
20140401|2014-02-03 19:30,4,93.125,93.15,93.1,93.15,9
20140401|2014-02-03 20:00,4,93.175,93.175,93.05,93.125,34
20140401|2014-02-03 21:00,4,93.15,93.15,93.1,93.1,8
20140401|2014-02-03 21:30,4,93.1,93.15,93.1,93.15,8
20140401|2014-02-03 22:00,4,93.15,93.175,93.15,93.175,2
20140401|2014-02-03 22:30,4,93.125,93.125,93.125,93.125,1
20140401|2014-02-03 23:30,4,93.175,93.175,93.175,93.175,1
20140401|2014-02-04 00:00,4,93.125,93.125,93.125,93.125,4
20140401|2014-02-04 00:30,4,93.125,93.125,93.125,93.125,4
20140401|2014-02-04 01:00,4,93.1,93.1,93.1,93.1,1
20140401|2014-02-04 01:30,4,93.125,93.125,93.125,93.125,1
20140401|2014-02-04 02:00,4,93.175,93.175,93.075,93.15,32
20140401|2014-02-04 02:30,4,93.15,93.175,93.15,93.175,25
20140401|2014-02-04 03:00,4,93.15,93.175,93.1,93.175,21
20140401|2014-02-04 03:30,4,93.125,93.175,93.125,93.175,16
20140401|2014-02-04 04:00,4,93.175,93.175,93.15,93.15,7
20140401|2014-02-04 04:30,4,93.1,93.15,93.1,93.15,3
20140401|2014-02-04 05:00,4,93.15,93.15,93.125,93.125,6
20140401|2014-02-04 05:30,4,93.15,93.15,93.125,93.125,7
20140401|2014-02-04 06:00,4,93.15,93.175,93.125,93.175,27
20140401|2014-02-04 06:30,4,93.175,93.25,93.1,93.2,96
20140401|2014-02-04 07:00,4,93.2,93.25,93.175,93.175,86
20140401|2014-02-04 07:30,4,93.175,93.25,93.175,93.25,83
20140401|2014-02-04 08:00,4,93.25,93.4,93.175,93.35,275
20140401|2014-02-04 08:30,4,93.325,93.45,93.3,93.425,566
20140401|2014-02-04 09:00,4,93.45,93.5,93.05,93.125,1930
20140401|2014-02-04 09:30,4,93.1,93.25,93.075,93.075,937
20140401|2014-02-04 10:00,4,93.05,93.25,93.025,93.15,576
20140401|2014-02-04 10:30,4,93.175,93.275,93.125,93.2,592
20140401|2014-02-04 11:00,4,93.225,93.3,93.15,93.175,368
20140401|2014-02-04 11:30,4,93.175,93.3,93.025,93.075,333
20140401|2014-02-04 12:00,4,93.1,93.1,92.9,92.925,737
20140401|2014-02-04 12:30,4,92.925,93.175,92.925,93.1,1321
20140401|2014-02-04 13:00,4,93.125,93.175,93.075,93.125,387
20140401|2014-02-04 13:30,4,93.125,93.225,93.125,93.225,76
20140401|2014-02-04 14:00,4,93.225,93.25,93.2,93.2,53
20140401|2014-02-04 14:30,4,93.175,93.375,93.125,93.375,371
20140401|2014-02-04 15:00,4,93.375,93.5,93.375,93.5,169
20140401|2014-02-04 15:30,4,93.5,93.5,93.425,93.425,39
20140401|2014-02-04 17:00,5,93.5,93.625,93.4,93.45,116
20140401|2014-02-04 17:30,5,93.45,93.475,93.45,93.45,3
20140401|2014-02-04 18:00,5,93.475,93.475,93.475,93.475,6
20140401|2014-02-04 18:30,5,93.525,93.525,93.525,93.525,4
20140401|2014-02-04 19:30,5,93.4,93.425,93.4,93.4,5
20140401|2014-02-04 20:00,5,93.45,93.475,93.4,93.425,7
20140401|2014-02-04 20:30,5,93.4,93.4,93.4,93.4,1
20140401|2014-02-04 21:30,5,93.4,93.4,93.35,93.35,16
20140401|2014-02-04 22:00,5,93.35,93.35,93.35,93.35,2
20140401|2014-02-04 23:00,5,93.4,93.4,93.4,93.4,4
20140401|2014-02-04 23:30,5,93.425,93.425,93.425,93.425,3
20140401|2014-02-05 00:00,5,93.425,93.425,93.425,93.425,1
20140401|2014-02-05 00:30,5,93.475,93.475,93.475,93.475,2
20140401|2014-02-05 01:00,5,93.45,93.45,93.45,93.45,2
20140401|2014-02-05 02:30,5,93.475,93.525,93.45,93.45,6
20140401|2014-02-05 03:00,5,93.5,93.55,93.5,93.55,3
20140401|2014-02-05 03:30,5,93.475,93.475,93.475,93.475,3
20140401|2014-02-05 04:30,5,93.5,93.5,93.5,93.5,1
20140401|2014-02-05 05:00,5,93.5,93.55,93.475,93.55,31
20140401|2014-02-05 05:30,5,93.55,93.55,93.5,93.525,40
20140401|2014-02-05 06:00,5,93.475,93.55,93.475,93.55,3
20140401|2014-02-05 06:30,5,93.475,93.475,93.475,93.475,4
20140401|2014-02-05 07:00,5,93.475,93.475,93.475,93.475,1
20140401|2014-02-05 07:30,5,93.45,93.45,93.325,93.4,33
20140401|2014-02-05 08:00,5,93.45,93.625,93.375,93.6,149
20140401|2014-02-05 08:30,5,93.525,93.775,93.525,93.725,537
20140401|2014-02-05 09:00,5,93.7,94.65,93.7,94.275,3896
20140401|2014-02-05 09:30,5,94.275,94.75,94.275,94.475,1849
20140401|2014-02-05 10:00,5,94.5,95.25,94.4,95.2,2980
20140401|2014-02-05 10:30,5,95.2,95.225,94.95,95,1328
20140401|2014-02-05 11:00,5,95.025,95.1,94.95,94.975,815
20140401|2014-02-05 11:30,5,94.975,95.025,94.9,94.9,664
20140401|2014-02-05 12:00,5,94.925,95.125,94.9,95.05,1055
20140401|2014-02-05 12:30,5,95.05,95.1,94.825,95.025,1454
20140401|2014-02-05 13:00,5,95,95,94.95,94.95,592
20140401|2014-02-05 13:30,5,94.95,94.975,94.9,94.9,113
20140401|2014-02-05 14:00,5,94.95,94.95,94.875,94.925,22
20140401|2014-02-05 14:30,5,94.925,95,94.9,94.95,114
20140401|2014-02-05 15:00,5,94.875,95,94.825,95,43
20140401|2014-02-05 15:30,5,94.95,94.975,94.9,94.95,37
20140401|2014-02-05 17:00,6,95,95,94.9,95,43
20140401|2014-02-05 17:30,6,95,95,94.975,95,24
20140401|2014-02-05 18:00,6,95,95,94.85,94.875,11
20140401|2014-02-05 18:30,6,94.85,94.85,94.85,94.85,7
20140401|2014-02-05 19:00,6,94.9,94.9,94.9,94.9,5
20140401|2014-02-05 20:00,6,94.95,94.95,94.95,94.95,2
20140401|2014-02-05 20:30,6,94.95,94.975,94.925,94.925,37
20140401|2014-02-05 21:00,6,94.925,94.925,94.925,94.925,13
20140401|2014-02-05 21:30,6,94.95,94.975,94.9,94.925,5
20140401|2014-02-05 23:30,6,95,95,95,95,2
20140401|2014-02-06 00:00,6,94.975,95,94.975,95,2
20140401|2014-02-06 01:00,6,94.975,94.975,94.975,94.975,4
20140401|2014-02-06 01:30,6,94.975,94.975,94.975,94.975,1
20140401|2014-02-06 02:00,6,95,95,94.975,95,28
20140401|2014-02-06 03:00,6,95,95,95,95,3
20140401|2014-02-06 03:30,6,95,95,94.975,95,41
20140401|2014-02-06 04:00,6,94.975,94.975,94.875,94.875,44
20140401|2014-02-06 04:30,6,94.95,94.95,94.95,94.95,6
20140401|2014-02-06 05:00,6,94.975,94.975,94.925,94.925,16
20140401|2014-02-06 05:30,6,94.95,95.225,94.95,95.225,105
20140401|2014-02-06 06:00,6,95.225,95.225,95.125,95.125,37
20140401|2014-02-06 06:30,6,95.175,95.175,95.1,95.1,10
20140401|2014-02-06 07:00,6,95.1,95.125,94.925,95.05,107
20140401|2014-02-06 07:30,6,95.05,95.225,95,95.225,124
20140401|2014-02-06 08:00,6,95.2,95.2,94.775,94.8,227
20140401|2014-02-06 08:30,6,94.8,94.925,94.6,94.775,645
20140401|2014-02-06 09:00,6,94.75,94.8,94.35,94.45,2489
20140401|2014-02-06 09:30,6,94.425,94.525,94.375,94.45,960
20140401|2014-02-06 10:00,6,94.475,94.525,94.2,94.325,2091
20140401|2014-02-06 10:30,6,94.35,94.4,94.225,94.35,1078
20140401|2014-02-06 11:00,6,94.375,94.4,94.225,94.325,519
20140401|2014-02-06 11:30,6,94.35,94.45,94.175,94.25,1086
20140401|2014-02-06 12:00,6,94.225,94.35,94.2,94.325,566
20140401|2014-02-06 12:30,6,94.325,94.35,94.2,94.225,1165
20140401|2014-02-06 13:00,6,94.25,94.4,94.225,94.3,461
20140401|2014-02-06 13:30,6,94.325,94.325,94.2,94.225,110
20140401|2014-02-06 14:00,6,94.2,94.275,94.175,94.2,136
20140401|2014-02-06 14:30,6,94.275,94.275,94.125,94.15,71
20140401|2014-02-06 15:00,6,94.125,94.225,94.025,94.025,198
20140401|2014-02-06 15:30,6,94.05,94.3,94.025,94.25,165
20140401|2014-02-06 17:00,7,94.225,94.325,94.175,94.325,9
20140401|2014-02-06 17:30,7,94.275,94.275,94.25,94.275,12
20140401|2014-02-06 18:00,7,94.25,94.325,94.225,94.3,16
20140401|2014-02-06 18:30,7,94.25,94.25,94.25,94.25,7
20140401|2014-02-06 19:00,7,94.325,94.325,94.325,94.325,1
20140401|2014-02-06 20:00,7,94.325,94.375,94.325,94.375,35
20140401|2014-02-06 20:30,7,94.4,94.4,94.4,94.4,11
20140401|2014-02-06 21:00,7,94.425,94.475,94.425,94.475,41
20140401|2014-02-06 21:30,7,94.4,94.4,94.4,94.4,7
20140401|2014-02-06 22:00,7,94.4,94.4,94.375,94.375,2
20140401|2014-02-06 22:30,7,94.375,94.375,94.375,94.375,2
20140401|2014-02-07 01:30,7,94.4,94.4,94.35,94.35,3
20140401|2014-02-07 02:00,7,94.3,94.3,94.3,94.3,27
20140401|2014-02-07 02:30,7,94.425,94.425,94.4,94.4,4
20140401|2014-02-07 03:00,7,94.4,94.425,94.325,94.425,9
20140401|2014-02-07 03:30,7,94.425,94.425,94.325,94.325,8
20140401|2014-02-07 04:30,7,94.425,94.425,94.425,94.425,4
20140401|2014-02-07 05:30,7,94.4,94.4,94.4,94.4,1
20140401|2014-02-07 06:00,7,94.4,94.4,94.225,94.225,47
20140401|2014-02-07 06:30,7,94.25,94.3,94.25,94.3,4
20140401|2014-02-07 07:00,7,94.325,94.325,94.3,94.3,15
20140401|2014-02-07 07:30,7,94.3,94.425,94.3,94.35,53
20140401|2014-02-07 08:00,7,94.35,94.425,94.275,94.275,75
20140401|2014-02-07 08:30,7,94.3,94.35,94.275,94.3,145
20140401|2014-02-07 09:00,7,94.3,94.475,94.275,94.425,1044
20140401|2014-02-07 09:30,7,94.45,94.475,94.3,94.3,759
20140401|2014-02-07 10:00,7,94.325,94.5,94.325,94.475,823
20140401|2014-02-07 10:30,7,94.5,94.625,94.425,94.6,820
20140401|2014-02-07 11:00,7,94.6,94.675,94.525,94.575,496
20140401|2014-02-07 11:30,7,94.6,94.675,94.55,94.575,400
20140401|2014-02-07 12:00,7,94.6,94.625,94.425,94.45,543
20140401|2014-02-07 12:30,7,94.45,94.775,94.35,94.725,1580
20140401|2014-02-07 13:00,7,94.75,94.75,94.65,94.7,450
20140401|2014-02-07 13:30,7,94.675,94.725,94.675,94.725,76
20140401|2014-02-10 09:00,10,94.55,94.875,94.4,94.575,2725
20140401|2014-02-10 09:30,10,94.6,94.65,94.475,94.625,583
20140401|2014-02-10 10:00,10,94.65,94.825,94.625,94.7,1139
20140401|2014-02-10 10:30,10,94.675,94.7,94.5,94.575,368
20140401|2014-02-10 11:00,10,94.6,94.725,94.5,94.65,328
20140401|2014-02-10 11:30,10,94.675,94.825,94.675,94.725,479
20140401|2014-02-10 12:00,10,94.75,94.775,94.575,94.6,595
20140401|2014-02-10 12:30,10,94.575,94.85,94.475,94.775,1345
20140401|2014-02-10 13:00,10,94.8,94.8,94.55,94.575,322
20140401|2014-02-10 13:30,10,94.6,94.625,94.425,94.5,238
20140401|2014-02-10 14:00,10,94.45,94.5,94.45,94.45,47
20140401|2014-02-10 14:30,10,94.45,94.725,94.45,94.725,174
20140401|2014-02-10 15:00,10,94.75,94.75,94.625,94.675,23
20140401|2014-02-10 15:30,10,94.675,94.675,94.55,94.55,51
20140401|2014-02-10 17:00,11,94.6,94.725,94.6,94.7,81
20140401|2014-02-10 17:30,11,94.7,94.75,94.7,94.725,41
20140401|2014-02-10 18:00,11,94.725,94.725,94.675,94.675,7
20140401|2014-02-10 18:30,11,94.625,94.65,94.625,94.65,3
20140401|2014-02-10 19:00,11,94.75,94.75,94.75,94.75,1
20140401|2014-02-10 19:30,11,94.75,94.8,94.7,94.725,40
20140401|2014-02-10 20:00,11,94.725,94.725,94.725,94.725,2
20140401|2014-02-10 21:00,11,94.725,94.725,94.7,94.7,7
20140401|2014-02-10 21:30,11,94.725,94.725,94.7,94.725,13
20140401|2014-02-10 23:00,11,94.675,94.675,94.675,94.675,1
20140401|2014-02-10 23:30,11,94.65,94.65,94.65,94.65,3
20140401|2014-02-11 00:00,11,94.75,94.75,94.65,94.65,3
20140401|2014-02-11 00:30,11,94.65,94.65,94.6,94.6,5
20140401|2014-02-11 02:30,11,94.675,94.7,94.675,94.7,2
20140401|2014-02-11 04:00,11,94.675,94.675,94.6,94.6,8
20140401|2014-02-11 04:30,11,94.6,94.6,94.575,94.575,8
20140401|2014-02-11 05:00,11,94.575,94.575,94.55,94.575,6
20140401|2014-02-11 05:30,11,94.55,94.575,94.525,94.575,8
20140401|2014-02-11 06:00,11,94.575,94.625,94.5,94.5,42
20140401|2014-02-11 06:30,11,94.45,94.5,93.85,94,481
20140401|2014-02-11 07:00,11,93.975,94.25,93.8,94.25,198
20140401|2014-02-11 07:30,11,94.275,94.275,94.075,94.15,88
20140401|2014-02-11 08:00,11,94.2,94.2,94.05,94.15,75
20140401|2014-02-11 08:30,11,94.15,94.525,94.125,94.475,752
20140401|2014-02-11 09:00,11,94.475,94.725,94.45,94.675,1566
20140401|2014-02-11 09:30,11,94.7,94.75,94.45,94.475,1293
20140401|2014-02-11 10:00,11,94.5,94.775,94.475,94.675,1001
20140401|2014-02-11 10:30,11,94.65,94.725,94.6,94.65,521
20140401|2014-02-11 11:00,11,94.65,94.65,94.55,94.55,495
20140401|2014-02-11 11:30,11,94.525,94.55,94.325,94.4,822
20140401|2014-02-11 12:00,11,94.4,94.425,94.2,94.275,736
20140401|2014-02-11 12:30,11,94.25,94.3,94.125,94.175,1822
20140401|2014-02-11 13:00,11,94.2,94.35,94.175,94.275,312
20140401|2014-02-11 13:30,11,94.275,94.35,94.2,94.275,86
20140401|2014-02-11 14:00,11,94.275,94.325,94.225,94.325,21
20140401|2014-02-11 14:30,11,94.35,94.35,94.225,94.225,28
20140401|2014-02-11 15:00,11,94.3,94.35,94.275,94.275,42
20140401|2014-02-11 15:30,11,94.225,94.275,94.2,94.2,10
20140401|2014-02-11 17:00,12,94.325,94.325,94.225,94.225,9
20140401|2014-02-11 17:30,12,94.275,94.275,94.225,94.225,6
20140401|2014-02-11 18:00,12,94.275,94.275,94.275,94.275,1
20140401|2014-02-11 19:00,12,94.325,94.35,94.3,94.35,21
20140401|2014-02-11 19:30,12,94.35,94.35,94.325,94.325,2
20140401|2014-02-11 20:00,12,94.3,94.5,94.3,94.5,74
20140401|2014-02-11 20:30,12,94.45,94.5,94.45,94.5,10
20140401|2014-02-11 21:30,12,94.475,94.475,94.475,94.475,10
20140401|2014-02-12 00:30,12,94.375,94.4,94.375,94.4,4
20140401|2014-02-12 01:00,12,94.45,94.45,94.35,94.375,6
20140401|2014-02-12 01:30,12,94.375,94.375,94.375,94.375,2
20140401|2014-02-12 02:00,12,94.425,94.425,94.375,94.375,6
20140401|2014-02-12 02:30,12,94.375,94.375,94.35,94.35,7
20140401|2014-02-12 03:00,12,94.35,94.35,94.3,94.3,39
20140401|2014-02-12 03:30,12,94.325,94.325,94.3,94.325,12
20140401|2014-02-12 04:00,12,94.325,94.325,94.325,94.325,6
20140401|2014-02-12 04:30,12,94.325,94.325,94.275,94.325,18
20140401|2014-02-12 05:00,12,94.325,94.45,94.25,94.4,21
20140401|2014-02-12 05:30,12,94.45,94.475,94.425,94.475,7
20140401|2014-02-12 06:00,12,94.45,94.45,94.425,94.425,6
20140401|2014-02-12 06:30,12,94.475,94.525,94.425,94.525,133
20140401|2014-02-12 07:00,12,94.525,94.525,94.425,94.425,126
20140401|2014-02-12 07:30,12,94.4,94.4,94.275,94.35,43
20140401|2014-02-12 08:00,12,94.375,94.6,94.375,94.525,291
20140401|2014-02-12 08:30,12,94.55,94.575,94.45,94.475,241
20140401|2014-02-12 09:00,12,94.475,94.6,94.375,94.575,1458
20140401|2014-02-12 09:30,12,94.575,94.975,94.55,94.925,2606
20140401|2014-02-12 10:00,12,94.9,95.075,94.85,95.025,1975
20140401|2014-02-12 10:30,12,95.05,95.05,93.5,93.8,5215
20140401|2014-02-12 11:00,12,93.775,94.125,93.675,94.075,1427
20140401|2014-02-12 11:30,12,94.075,94.225,93.9,94.1,717
20140401|2014-02-12 12:00,12,94.125,94.375,94.125,94.25,544
20140401|2014-02-12 12:30,12,94.25,94.525,94.25,94.4,1722
20140401|2014-02-12 13:00,12,94.425,94.475,94.325,94.35,544
20140401|2014-02-12 13:30,12,94.35,94.5,94.35,94.5,106
20140401|2014-02-12 14:00,12,94.5,94.5,94.45,94.45,49
20140401|2014-02-12 14:30,12,94.45,94.5,94.35,94.45,79
20140401|2014-02-12 15:00,12,94.475,94.55,94.475,94.5,384
20140401|2014-02-12 15:30,12,94.55,94.6,94.525,94.6,35
20140401|2014-02-12 17:00,13,94.475,94.625,94.375,94.55,19
20140401|2014-02-12 17:30,13,94.625,94.625,94.4,94.425,16
20140401|2014-02-12 18:00,13,94.55,94.65,94.55,94.625,14
20140401|2014-02-12 18:30,13,94.5,94.5,94.45,94.45,7
20140401|2014-02-12 19:00,13,94.5,94.5,94.425,94.425,3
20140401|2014-02-12 19:30,13,94.425,94.425,94.425,94.425,1
20140401|2014-02-12 20:30,13,94.475,94.5,94.475,94.5,16
20140401|2014-02-12 21:00,13,94.625,94.625,94.5,94.55,18
20140401|2014-02-12 21:30,13,94.55,94.55,94.55,94.55,2
20140401|2014-02-13 00:30,13,94.55,94.55,94.55,94.55,1
20140401|2014-02-13 01:00,13,94.525,94.525,94.525,94.525,1
20140401|2014-02-13 01:30,13,94.55,94.55,94.55,94.55,6
20140401|2014-02-13 02:00,13,94.55,94.55,94.55,94.55,1
20140401|2014-02-13 03:30,13,94.575,94.575,94.575,94.575,1
20140401|2014-02-13 04:00,13,94.575,94.625,94.575,94.625,5
20140401|2014-02-13 04:30,13,94.65,94.675,94.625,94.65,22
20140401|2014-02-13 05:00,13,94.65,94.65,94.6,94.6,24
20140401|2014-02-13 06:00,13,94.675,94.7,94.675,94.7,14
20140401|2014-02-13 06:30,13,94.675,94.7,94.625,94.625,6
20140401|2014-02-13 07:00,13,94.6,94.875,94.425,94.875,270
20140401|2014-02-13 07:30,13,94.725,94.8,94.725,94.775,34
20140401|2014-02-13 08:00,13,94.825,94.825,94.675,94.675,72
20140401|2014-02-13 08:30,13,94.725,94.75,94.55,94.625,169
20140401|2014-02-13 09:00,13,94.625,94.925,94.6,94.875,1669
20140401|2014-02-13 09:30,13,94.9,94.95,94.675,94.825,1877
20140401|2014-02-13 10:00,13,94.825,94.925,94.4,94.725,1470
20140401|2014-02-13 10:30,13,94.75,95.175,94.75,95.075,1942
20140401|2014-02-13 11:00,13,95.075,95.4,95.075,95.35,2078
20140401|2014-02-13 11:30,13,95.375,95.4,95.1,95.2,857
20140401|2014-02-13 12:00,13,95.2,95.25,94.975,95.175,1043
20140401|2014-02-13 12:30,13,95.175,95.375,94.875,94.95,2218
20140401|2014-02-13 13:00,13,94.925,95.125,94.9,95.05,990
20140401|2014-02-13 13:30,13,95.025,95.1,95,95.1,38
20140401|2014-02-13 14:00,13,95.1,95.175,95.025,95.1,34
20140401|2014-02-13 14:30,13,95.1,95.375,95.1,95.325,199
20140401|2014-02-13 15:00,13,95.325,95.35,95.275,95.35,27
20140401|2014-02-13 15:30,13,95.35,95.35,95.25,95.25,35
20140401|2014-02-13 17:00,14,95.375,95.475,95.175,95.475,167
20140401|2014-02-13 17:30,14,95.45,95.45,95.3,95.3,39
20140401|2014-02-13 18:00,14,95.3,95.35,95.3,95.35,2
20140401|2014-02-13 18:30,14,95.35,95.375,95.35,95.375,2
20140401|2014-02-13 19:00,14,95.375,95.475,95.35,95.475,67
20140401|2014-02-13 19:30,14,95.475,95.55,95.475,95.475,61
20140401|2014-02-13 20:00,14,95.5,95.5,95.5,95.5,1
20140401|2014-02-13 20:30,14,95.475,95.475,95.45,95.45,37
20140401|2014-02-13 21:00,14,95.425,95.45,95.425,95.45,38
20140401|2014-02-13 21:30,14,95.45,95.45,95.375,95.375,10
20140401|2014-02-13 22:00,14,95.35,95.35,95.35,95.35,16
20140401|2014-02-13 22:30,14,95.35,95.35,95.35,95.35,1
20140401|2014-02-13 23:30,14,95.35,95.375,95.35,95.375,9
20140401|2014-02-14 01:00,14,95.375,95.375,95.35,95.35,2
20140401|2014-02-14 01:30,14,95.35,95.45,95.35,95.375,35
20140401|2014-02-14 02:00,14,95.375,95.375,95.375,95.375,17
20140401|2014-02-14 02:30,14,95.4,95.425,95.4,95.4,6
20140401|2014-02-14 03:00,14,95.425,95.425,95.4,95.4,8
20140401|2014-02-14 03:30,14,95.375,95.375,95.35,95.35,5
20140401|2014-02-14 04:00,14,95.35,95.35,95.35,95.35,1
20140401|2014-02-14 04:30,14,95.375,95.45,95.35,95.375,48
20140401|2014-02-14 05:30,14,95.375,95.375,95.375,95.375,12
20140401|2014-02-14 06:00,14,95.35,95.375,95.35,95.375,18
20140401|2014-02-14 06:30,14,95.425,95.5,95.425,95.5,107
20140401|2014-02-14 07:00,14,95.5,95.5,95.425,95.5,137
20140401|2014-02-14 07:30,14,95.5,95.65,95.45,95.625,130
20140401|2014-02-14 08:00,14,95.575,95.65,95.525,95.525,113
20140401|2014-02-14 08:30,14,95.525,95.775,95.525,95.775,463
20140401|2014-02-14 09:00,14,95.75,95.975,95.45,95.975,2303
20140401|2014-02-14 09:30,14,95.975,96.025,95.675,95.9,1570
20140401|2014-02-14 10:00,14,95.925,96.1,95.825,96.025,1526
20140401|2014-02-14 10:30,14,96.025,96.075,95.775,95.8,918
20140401|2014-02-14 11:00,14,95.825,96.075,95.7,96.05,1374
20140401|2014-02-14 11:30,14,96.075,96.125,96,96.125,1009
20140401|2014-02-14 12:00,14,96.1,96.225,96.05,96.075,1422
20140401|2014-02-14 12:30,14,96.075,96.275,96.075,96.175,1752
20140401|2014-02-14 13:00,14,96.2,96.275,96.075,96.275,1332
20140401|2014-02-14 13:30,14,96.25,96.3,96.2,96.225,128
20140401|2014-02-18 09:00,18,96.5,97.35,96.5,97.175,3437
20140401|2014-02-18 09:30,18,97.2,97.4,97.175,97.375,1177
20140401|2014-02-18 10:00,18,97.375,97.575,97.2,97.275,1382
20140401|2014-02-18 10:30,18,97.275,97.4,97.275,97.275,596
20140401|2014-02-18 11:00,18,97.275,97.45,97.225,97.425,692
20140401|2014-02-18 11:30,18,97.425,97.5,97.25,97.25,692
20140401|2014-02-18 12:00,18,97.275,97.35,97.05,97.125,759
20140401|2014-02-18 12:30,18,97.15,97.4,97.15,97.3,1663
20140401|2014-02-18 13:00,18,97.325,97.375,97.25,97.3,624
20140401|2014-02-18 13:30,18,97.3,97.375,97.275,97.3,52
20140401|2014-02-18 14:00,18,97.3,97.4,97.225,97.225,26
20140401|2014-02-18 14:30,18,97.25,97.325,97.225,97.3,73
20140401|2014-02-18 15:00,18,97.275,97.275,97.15,97.175,111
20140401|2014-02-18 15:30,18,97.175,97.275,97.175,97.275,9
20140401|2014-02-18 17:00,19,97.25,97.275,97.175,97.25,61
20140401|2014-02-18 17:30,19,97.25,97.35,97.25,97.325,14
20140401|2014-02-18 18:00,19,97.325,97.325,97.325,97.325,3
20140401|2014-02-18 18:30,19,97.35,97.35,97.325,97.35,7
20140401|2014-02-18 19:00,19,97.35,97.35,97.3,97.35,35
20140401|2014-02-18 19:30,19,97.35,97.35,97.35,97.35,1
20140401|2014-02-18 20:00,19,97.325,97.35,97.25,97.275,17
20140401|2014-02-18 20:30,19,97.25,97.25,97.15,97.15,32
20140401|2014-02-18 21:00,19,97.225,97.25,97.225,97.25,2
20140401|2014-02-18 21:30,19,97.275,97.3,97.275,97.3,3
20140401|2014-02-18 22:00,19,97.3,97.35,97.3,97.35,5
20140401|2014-02-18 23:00,19,97.325,97.35,97.325,97.35,4
20140401|2014-02-19 00:00,19,97.35,97.35,97.35,97.35,6
20140401|2014-02-19 00:30,19,97.35,97.35,97.35,97.35,1
20140401|2014-02-19 01:00,19,97.375,97.45,97.225,97.45,56
20140401|2014-02-19 01:30,19,97.425,97.425,97.425,97.425,5
20140401|2014-02-19 02:00,19,97.425,97.425,97.4,97.425,5
20140401|2014-02-19 02:30,19,97.375,97.375,97.375,97.375,10
20140401|2014-02-19 03:00,19,97.375,97.45,97.375,97.45,36
20140401|2014-02-19 03:30,19,97.45,97.45,97.45,97.45,7
20140401|2014-02-19 04:00,19,97.425,97.475,97.425,97.475,7
20140401|2014-02-19 04:30,19,97.45,97.475,97.45,97.475,6
20140401|2014-02-19 05:00,19,97.45,97.475,97.45,97.45,27
20140401|2014-02-19 05:30,19,97.45,97.45,97.45,97.45,1
20140401|2014-02-19 06:00,19,97.45,97.475,97.45,97.45,25
20140401|2014-02-19 06:30,19,97.45,97.55,97.4,97.4,79
20140401|2014-02-19 07:00,19,97.375,97.5,97.275,97.45,82
20140401|2014-02-19 07:30,19,97.425,97.6,97.425,97.55,120
20140401|2014-02-19 08:00,19,97.575,97.65,97.525,97.6,111
20140401|2014-02-19 08:30,19,97.55,97.675,97.55,97.625,137
20140401|2014-02-19 09:00,19,97.625,97.725,97.475,97.725,2332
20140401|2014-02-19 09:30,19,97.725,97.925,97.625,97.775,1791
20140401|2014-02-19 10:00,19,97.775,97.8,97.175,97.45,2337
20140401|2014-02-19 10:30,19,97.45,97.725,97.45,97.65,944
20140401|2014-02-19 11:00,19,97.65,97.75,97.625,97.725,725
20140401|2014-02-19 11:30,19,97.725,97.8,97.525,97.7,783
20140401|2014-02-19 12:00,19,97.7,97.775,97.475,97.475,800
20140401|2014-02-19 12:30,19,97.45,97.475,97.175,97.175,1938
20140401|2014-02-19 13:00,19,97.175,97.3,97.175,97.225,199
20140401|2014-02-19 13:30,19,97.25,97.3,97.15,97.15,151
20140401|2014-02-19 14:00,19,97.175,97.175,97.15,97.15,16
20140401|2014-02-19 14:30,19,97.15,97.325,97.15,97.3,172
20140401|2014-02-19 15:00,19,97.3,97.3,97.2,97.3,32
20140401|2014-02-19 15:30,19,97.3,97.325,97.225,97.225,20
20140401|2014-02-19 17:00,20,97.325,97.35,97.175,97.25,56
20140401|2014-02-19 17:30,20,97.275,97.275,97.2,97.225,4
20140401|2014-02-19 18:00,20,97.275,97.3,97.15,97.15,27
20140401|2014-02-19 18:30,20,97.25,97.275,97.225,97.275,8
20140401|2014-02-19 19:00,20,97.275,97.275,97.225,97.225,6
20140401|2014-02-19 19:30,20,97.3,97.3,97.15,97.15,17
20140401|2014-02-19 20:00,20,97.2,97.2,97,97,51
20140401|2014-02-19 20:30,20,97.025,97.075,97,97.075,4
20140401|2014-02-19 21:00,20,97.075,97.2,97.025,97.025,12
20140401|2014-02-19 21:30,20,97.025,97.025,97.025,97.025,1
20140401|2014-02-19 22:00,20,97.025,97.1,97.025,97.1,16
20140401|2014-02-19 22:30,20,97.125,97.2,97.1,97.1,27
20140401|2014-02-19 23:00,20,97.225,97.25,97.225,97.25,5
20140401|2014-02-19 23:30,20,97.125,97.125,97.125,97.125,2
20140401|2014-02-20 00:00,20,97.1,97.2,97.1,97.2,5
20140401|2014-02-20 01:00,20,97.2,97.2,97.2,97.2,2
20140401|2014-02-20 01:30,20,97.15,97.15,97.15,97.15,2
20140401|2014-02-20 02:30,20,97.15,97.175,97.15,97.175,4
20140401|2014-02-20 03:30,20,97.2,97.25,97.2,97.25,22
20140401|2014-02-20 05:00,20,97.225,97.25,97.2,97.2,15
20140401|2014-02-20 05:30,20,97.175,97.175,97.175,97.175,8
20140401|2014-02-20 06:00,20,97.15,97.15,97.075,97.1,18
20140401|2014-02-20 06:30,20,97.1,97.25,97.075,97.125,32
20140401|2014-02-20 07:00,20,97.175,97.25,97.15,97.15,15
20140401|2014-02-20 07:30,20,97.2,97.2,96.525,96.65,1019
20140401|2014-02-20 08:00,20,96.65,96.7,96.5,96.625,497
20140401|2014-02-20 08:30,20,96.6,96.75,96.6,96.7,381
20140401|2014-02-20 09:00,20,96.725,96.975,96.675,96.825,1708
20140401|2014-02-20 09:30,20,96.85,97,96.825,96.925,867
20140401|2014-02-20 10:00,20,96.9,97.15,96.85,97.125,1162
20140401|2014-02-20 10:30,20,97.15,97.4,97.075,97.375,1341
20140401|2014-02-20 11:00,20,97.35,97.4,97.3,97.375,614
20140401|2014-02-20 11:30,20,97.375,97.775,97.375,97.7,1638
20140401|2014-02-20 12:00,20,97.725,97.75,97.65,97.7,466
20140401|2014-02-20 12:30,20,97.675,97.925,97.6,97.875,1590
20140401|2014-02-20 13:00,20,97.875,98.05,97.8,97.925,1042
20140401|2014-02-20 13:30,20,97.925,98.05,97.925,97.975,123
20140401|2014-02-20 14:00,20,98,98.05,97.95,98,42
20140401|2014-02-20 14:30,20,97.975,98.05,97.9,98.05,290
20140401|2014-02-20 15:00,20,98.05,98.1,98.05,98.1,88
20140401|2014-02-20 15:30,20,98.1,98.15,98.05,98.1,150
20140401|2014-02-20 17:00,21,98.125,98.325,98.1,98.125,244
20140401|2014-02-20 17:30,21,98.1,98.125,98,98.075,22
20140401|2014-02-20 18:00,21,98.075,98.075,98.075,98.075,1
20140401|2014-02-20 18:30,21,98.05,98.125,98.05,98.1,11
20140401|2014-02-20 19:00,21,98.1,98.225,98.1,98.2,44
20140401|2014-02-20 19:30,21,98.2,98.225,98.15,98.15,13
20140401|2014-02-20 20:00,21,98.15,98.225,98.15,98.225,10
20140401|2014-02-20 20:30,21,98.225,98.25,98.125,98.2,15
20140401|2014-02-20 21:00,21,98.15,98.15,98.15,98.15,7
20140401|2014-02-20 21:30,21,98.15,98.15,98.15,98.15,5
20140401|2014-02-20 22:00,21,98.2,98.2,98.175,98.175,10
20140401|2014-02-20 22:30,21,98.125,98.125,98.125,98.125,5
20140401|2014-02-20 23:30,21,98.175,98.175,98.175,98.175,10
20140401|2014-02-21 00:00,21,98.15,98.15,98.15,98.15,3
20140401|2014-02-21 01:30,21,98.175,98.175,98.175,98.175,8
20140401|2014-02-21 02:00,21,98.15,98.175,98.15,98.175,8
20140401|2014-02-21 02:30,21,98.125,98.125,98.125,98.125,2
20140401|2014-02-21 03:00,21,98.175,98.175,98.175,98.175,44
20140401|2014-02-21 03:30,21,98.175,98.425,98.175,98.425,112
20140401|2014-02-21 04:00,21,98.425,98.625,98.425,98.525,90
20140401|2014-02-21 04:30,21,98.55,98.625,98.55,98.625,8
20140401|2014-02-21 05:00,21,98.6,98.625,98.45,98.45,49
20140401|2014-02-21 05:30,21,98.4,98.425,98.4,98.425,7
20140401|2014-02-21 06:00,21,98.425,98.425,98.425,98.425,5
20140401|2014-02-21 06:30,21,98.35,98.35,98.275,98.325,91
20140401|2014-02-21 07:00,21,98.3,98.35,98.125,98.175,73
20140401|2014-02-21 07:30,21,98.2,98.575,98.2,98.45,243
20140401|2014-02-21 08:00,21,98.375,98.625,98.375,98.575,284
20140401|2014-02-21 08:30,21,98.575,98.675,98.475,98.65,446
20140401|2014-02-21 09:00,21,98.6,98.65,98.275,98.425,1541
20140401|2014-02-21 09:30,21,98.45,98.75,98.4,98.6,2212
20140401|2014-02-21 10:00,21,98.6,98.85,98.425,98.725,1613
20140401|2014-02-21 10:30,21,98.725,98.9,98.725,98.75,1229
20140401|2014-02-21 11:00,21,98.775,99.225,98.625,98.925,1855
20140401|2014-02-21 11:30,21,98.95,99.15,98.85,99.075,635
20140401|2014-02-21 12:00,21,99.075,99.275,99,99.175,935
20140401|2014-02-21 12:30,21,99.175,99.325,99.1,99.3,1794
20140401|2014-02-21 13:00,21,99.3,99.475,99.225,99.425,602
20140401|2014-02-21 13:30,21,99.425,99.425,99.25,99.25,192
20140401|2014-02-24 09:00,24,99.5,99.825,99.35,99.775,3409
20140401|2014-02-24 09:30,24,99.775,99.775,99.45,99.525,1187
20140401|2014-02-24 10:00,24,99.55,99.75,99.525,99.65,797
20140401|2014-02-24 10:30,24,99.65,99.675,99.525,99.675,850
20140401|2014-02-24 11:00,24,99.675,99.8,99.675,99.675,916
20140401|2014-02-24 11:30,24,99.675,99.725,99.325,99.35,1439
20140401|2014-02-24 12:00,24,99.35,99.7,99.275,99.625,542
20140401|2014-02-24 12:30,24,99.6,99.6,99.2,99.225,1947
20140401|2014-02-24 13:00,24,99.25,99.325,99.175,99.275,458
20140401|2014-02-24 13:30,24,99.275,99.275,99.175,99.25,147
20140401|2014-02-24 14:00,24,99.225,99.3,99.225,99.275,63
20140401|2014-02-24 14:30,24,99.275,99.425,99.275,99.375,137
20140401|2014-02-24 15:00,24,99.4,99.5,99.35,99.35,104
20140401|2014-02-24 15:30,24,99.35,99.45,99.35,99.45,52
20140401|2014-02-24 17:00,25,99.35,99.4,99.25,99.35,48
20140401|2014-02-24 17:30,25,99.275,99.35,99.275,99.275,14
20140401|2014-02-24 18:00,25,99.35,99.35,99.35,99.35,4
20140401|2014-02-24 18:30,25,99.325,99.325,99.3,99.3,3
20140401|2014-02-24 19:00,25,99.35,99.35,99.35,99.35,2
20140401|2014-02-24 19:30,25,99.3,99.3,99.3,99.3,1
20140401|2014-02-24 20:00,25,99.35,99.35,99.35,99.35,4
20140401|2014-02-24 20:30,25,99.35,99.35,99.35,99.35,12
20140401|2014-02-24 21:00,25,99.35,99.35,99.35,99.35,2
20140401|2014-02-24 23:00,25,99.3,99.3,99.3,99.3,2
20140401|2014-02-25 01:00,25,99.3,99.3,99.3,99.3,3
20140401|2014-02-25 01:30,25,99.3,99.3,99.3,99.3,1
20140401|2014-02-25 03:00,25,99.325,99.375,99.25,99.275,30
20140401|2014-02-25 03:30,25,99.25,99.3,99.25,99.3,24
20140401|2014-02-25 04:00,25,99.3,99.3,99.3,99.3,1
20140401|2014-02-25 05:00,25,99.275,99.275,99.275,99.275,6
20140401|2014-02-25 05:30,25,99.275,99.3,99.25,99.275,11
20140401|2014-02-25 06:00,25,99.275,99.275,99.275,99.275,1
20140401|2014-02-25 06:30,25,99.3,99.3,99.2,99.225,14
20140401|2014-02-25 07:00,25,99.25,99.275,98.975,99.1,535
20140401|2014-02-25 07:30,25,99.125,99.25,98.95,99.15,350
20140401|2014-02-25 08:00,25,99.175,99.25,99.1,99.15,104
20140401|2014-02-25 08:30,25,99.175,99.275,99.1,99.225,366
20140401|2014-02-25 09:00,25,99.25,99.875,99.225,99.85,2315
20140401|2014-02-25 09:30,25,99.875,100.05,99.725,99.975,2350
20140401|2014-02-25 10:00,25,99.975,100.1,99.8,99.975,1474
20140401|2014-02-25 10:30,25,100,100.25,100,100.15,1608
20140401|2014-02-25 11:00,25,100.15,100.25,100.1,100.175,559
20140401|2014-02-25 11:30,25,100.2,100.25,100.125,100.2,403
20140401|2014-02-25 12:00,25,100.2,100.375,100.175,100.2,897
20140401|2014-02-25 12:30,25,100.2,100.65,100.2,100.55,2001
20140401|2014-02-25 13:00,25,100.575,100.65,100.45,100.65,659
20140401|2014-02-25 13:30,25,100.65,100.7,100.6,100.675,76
20140401|2014-02-25 14:00,25,100.675,100.725,100.675,100.7,56
20140401|2014-02-25 14:30,25,100.7,100.775,100.6,100.75,140
20140401|2014-02-25 15:00,25,100.775,100.775,100.675,100.675,37
20140401|2014-02-25 15:30,25,100.7,100.775,100.675,100.675,63
20140401|2014-02-25 17:00,26,100.75,100.775,100.675,100.775,45
20140401|2014-02-25 17:30,26,100.75,100.85,100.75,100.775,72
20140401|2014-02-25 18:00,26,100.775,100.775,100.75,100.775,4
20140401|2014-02-25 18:30,26,100.75,100.8,100.75,100.8,29
20140401|2014-02-25 19:00,26,100.8,100.85,100.8,100.85,2
20140401|2014-02-25 19:30,26,100.85,100.875,100.75,100.85,26
20140401|2014-02-25 20:00,26,100.8,100.8,100.8,100.8,8
20140401|2014-02-25 20:30,26,100.75,100.85,100.75,100.85,25
20140401|2014-02-25 21:00,26,100.85,100.875,100.85,100.875,18
20140401|2014-02-25 21:30,26,100.875,100.875,100.85,100.875,21
20140401|2014-02-25 22:00,26,100.875,100.95,100.875,100.9,42
20140401|2014-02-25 22:30,26,100.9,100.9,100.875,100.9,7
20140401|2014-02-26 01:00,26,100.95,100.95,100.925,100.925,5
20140401|2014-02-26 01:30,26,100.9,100.9,100.875,100.9,3
20140401|2014-02-26 02:30,26,100.9,100.925,100.875,100.925,13
20140401|2014-02-26 03:00,26,100.9,100.925,100.9,100.925,6
20140401|2014-02-26 03:30,26,100.925,100.95,100.925,100.925,14
20140401|2014-02-26 04:00,26,100.925,100.95,100.925,100.95,8
20140401|2014-02-26 04:30,26,100.95,100.95,100.925,100.95,4
20140401|2014-02-26 05:00,26,100.95,100.975,100.925,100.975,15
20140401|2014-02-26 05:30,26,100.95,100.975,100.95,100.95,15
20140401|2014-02-26 06:00,26,100.95,100.975,100.95,100.95,37
20140401|2014-02-26 06:30,26,100.925,101.175,100.925,101.175,209
20140401|2014-02-26 07:00,26,101.175,101.225,100.925,100.95,389
20140401|2014-02-26 07:30,26,100.975,101.325,100.975,101.275,474
20140401|2014-02-26 08:00,26,101.275,101.375,101.2,101.275,552
20140401|2014-02-26 08:30,26,101.275,101.4,101.275,101.3,509
20140401|2014-02-26 09:00,26,101.3,101.425,100.95,101.175,2408
20140401|2014-02-26 09:30,26,101.2,101.425,101.05,101.35,1292
20140401|2014-02-26 10:00,26,101.325,101.6,100.7,101,3190
20140401|2014-02-26 10:30,26,101.025,101.6,100.875,101.575,1732
20140401|2014-02-26 11:00,26,101.575,101.65,100.9,101.05,1298
20140401|2014-02-26 11:30,26,101.05,101.375,101.025,101.275,610
20140401|2014-02-26 12:00,26,101.3,101.45,101.125,101.375,778
20140401|2014-02-26 12:30,26,101.375,101.4,101.025,101.025,1296
20140401|2014-02-26 13:00,26,101.05,101.25,100.95,101.225,703
20140401|2014-02-26 13:30,26,101.225,101.225,101.05,101.225,101
20140401|2014-02-26 14:00,26,101.225,101.275,101.05,101.05,58
20140401|2014-02-26 14:30,26,101.1,101.375,100.925,101.375,160
20140401|2014-02-26 15:00,26,101.275,101.3,101.05,101.05,80
20140401|2014-02-26 15:30,26,101.05,101.15,100.875,100.975,115
20140401|2014-02-26 17:00,27,101,101.275,100.975,101.225,134
20140401|2014-02-26 17:30,27,101.25,101.275,101.2,101.275,40
20140401|2014-02-26 18:30,27,101.225,101.25,101.2,101.25,9
20140401|2014-02-26 19:00,27,101.25,101.25,101.2,101.2,9
20140401|2014-02-26 19:30,27,101.175,101.25,101.175,101.225,13
20140401|2014-02-26 20:00,27,101.225,101.3,101.175,101.175,32
20140401|2014-02-26 20:30,27,101.15,101.25,101.125,101.25,20
20140401|2014-02-26 21:00,27,101.225,101.25,101.175,101.25,21
20140401|2014-02-26 21:30,27,101.2,101.25,101.15,101.25,17
20140401|2014-02-26 22:00,27,101.25,101.25,101.225,101.225,4
20140401|2014-02-26 22:30,27,101.225,101.225,101.225,101.225,2
20140401|2014-02-26 23:00,27,101.175,101.2,101.15,101.2,4
20140401|2014-02-26 23:30,27,101.15,101.175,101.15,101.175,3
20140401|2014-02-27 00:30,27,101.175,101.225,101.175,101.225,6
20140401|2014-02-27 01:00,27,101.2,101.2,101.2,101.2,7
20140401|2014-02-27 01:30,27,101.1,101.25,101.1,101.25,24
20140401|2014-02-27 02:30,27,101.275,101.275,101.25,101.275,7
20140401|2014-02-27 03:00,27,101.25,101.3,101.25,101.25,27
20140401|2014-02-27 03:30,27,101.3,101.5,101.3,101.5,47
20140401|2014-02-27 04:00,27,101.475,101.475,101.475,101.475,3
20140401|2014-02-27 04:30,27,101.5,101.675,101.5,101.675,44
20140401|2014-02-27 05:00,27,101.675,101.8,101.625,101.625,108
20140401|2014-02-27 05:30,27,101.6,101.675,101.6,101.65,12
20140401|2014-02-27 06:00,27,101.625,101.7,101.625,101.65,12
20140401|2014-02-27 06:30,27,101.65,102.45,101.65,102.3,889
20140401|2014-02-27 07:00,27,102.325,103.175,102.225,102.725,788
20140401|2014-02-27 07:30,27,102.725,103.425,102.625,102.725,1108
20140401|2014-02-27 08:00,27,102.725,103.325,102.675,103.2,745
20140401|2014-02-27 08:30,27,103.2,103.325,102.925,103.15,638
20140401|2014-02-27 09:00,27,103.15,103.6,103.025,103.075,3789
20140401|2014-02-27 09:30,27,103.1,103.475,103.025,103.45,1361
20140401|2014-02-27 10:00,27,103.45,103.975,103.45,103.95,2501
20140401|2014-02-27 10:30,27,103.975,104.025,103.8,104.025,884
20140401|2014-02-27 11:00,27,104.025,104.025,103.55,103.65,1961
20140401|2014-02-27 11:30,27,103.65,103.925,103.55,103.85,964
20140401|2014-02-27 12:00,27,103.85,104.025,103.8,104.025,886
20140401|2014-02-27 12:30,27,104.025,104.025,103.8,103.875,2079
20140401|2014-02-27 13:00,27,103.875,104.025,103.825,104.025,878
20140401|2014-02-27 13:30,27,104.025,104.025,103.95,104.025,100
20140401|2014-02-27 14:00,27,104.025,104.025,104,104.025,41
20140401|2014-02-27 14:30,27,104.025,104.025,103.975,104.025,51
20140401|2014-02-27 15:00,27,104.025,104.025,104.025,104.025,1
20140401|2014-02-27 15:30,27,104.025,104.025,104.025,104.025,9
20140401|2014-02-27 17:00,28,104.5,105.075,104.2,104.75,464
20140401|2014-02-27 17:30,28,104.8,104.8,104.475,104.75,147
20140401|2014-02-27 18:00,28,104.8,104.8,104.6,104.8,14
20140401|2014-02-27 18:30,28,104.825,104.85,104.475,104.725,81
20140401|2014-02-27 19:00,28,104.7,104.7,104.65,104.7,93
20140401|2014-02-27 19:30,28,104.7,104.7,104.475,104.55,25
20140401|2014-02-27 20:00,28,104.55,104.65,104.525,104.6,26
20140401|2014-02-27 20:30,28,104.6,104.675,104.55,104.675,21
20140401|2014-02-27 21:00,28,104.55,104.55,104.375,104.375,39
20140401|2014-02-27 21:30,28,104.45,104.625,104.45,104.625,5
20140401|2014-02-27 22:00,28,104.65,104.65,104.575,104.65,20
20140401|2014-02-27 22:30,28,104.625,104.625,104.625,104.625,1
20140401|2014-02-27 23:00,28,104.625,104.625,104.625,104.625,1
20140401|2014-02-27 23:30,28,104.625,104.65,104.575,104.575,4
20140401|2014-02-28 00:00,28,104.575,104.6,104.575,104.6,3
20140401|2014-02-28 01:00,28,104.625,104.625,104.6,104.6,9
20140401|2014-02-28 02:00,28,104.6,104.6,104.55,104.55,35
20140401|2014-02-28 02:30,28,104.55,104.55,104.475,104.475,35
20140401|2014-02-28 03:00,28,104.5,104.5,104.475,104.475,8
20140401|2014-02-28 03:30,28,104.475,104.5,104.475,104.5,9
20140401|2014-02-28 04:00,28,104.5,104.5,104.5,104.5,1
20140401|2014-02-28 04:30,28,104.5,104.6,104.5,104.6,141
20140401|2014-02-28 05:00,28,104.625,104.625,104.425,104.425,85
20140401|2014-02-28 05:30,28,104.475,104.55,104.425,104.55,32
20140401|2014-02-28 06:00,28,104.525,104.525,104.5,104.5,4
20140401|2014-02-28 06:30,28,104.5,104.65,104.5,104.6,39
20140401|2014-02-28 07:00,28,104.6,105.4,104.6,105.1,865
20140401|2014-02-28 07:30,28,105.1,105.2,104.925,104.95,419
20140401|2014-02-28 08:00,28,104.95,105.2,104.95,105.15,282
20140401|2014-02-28 08:30,28,105.175,105.2,104.825,104.925,886
20140401|2014-02-28 09:00,28,104.875,105.15,104.375,104.725,4188
20140401|2014-02-28 09:30,28,104.725,105.225,104.625,104.95,2245
20140401|2014-02-28 10:00,28,104.925,105.575,104.8,105.325,2420
20140401|2014-02-28 10:30,28,105.325,106.75,105.325,106.65,3745
20140401|2014-02-28 11:00,28,106.625,106.8,106.3,106.75,1867
20140401|2014-02-28 11:30,28,106.75,106.775,106.625,106.675,1035
20140401|2014-02-28 12:00,28,106.675,106.85,106.65,106.85,1104
20140401|2014-02-28 12:30,28,106.85,106.85,106.85,106.85,760
20140401|2014-02-28 13:00,28,106.85,106.85,106.85,106.85,29
20140401|2014-02-28 13:30,28,106.85,106.85,106.85,106.85,3
20140401|2014-03-03 09:00,3,106.95,109.775,106.5,109.15,9626
20140401|2014-03-03 09:30,3,109.2,109.525,107.5,108.9,4143
20140401|2014-03-03 10:00,3,108.925,109.6,108.7,109.075,2261
20140401|2014-03-03 10:30,3,109.075,109.85,109.075,109.7,2218
20140401|2014-03-03 11:00,3,109.725,109.8,108.75,108.75,2037
20140401|2014-03-03 11:30,3,108.775,108.775,107.7,108,2647
20140401|2014-03-03 12:00,3,108,108.375,107.875,108.175,1285
20140401|2014-03-03 12:30,3,108.175,108.7,107.975,108.65,2550
20140401|2014-03-03 13:00,3,108.675,109.275,108.65,108.9,870
20140401|2014-03-03 13:30,3,108.95,109.075,108.825,109.075,80
20140401|2014-03-03 14:00,3,109.075,109.125,108.9,108.925,85
20140401|2014-03-03 14:30,3,108.9,109.1,108.85,108.95,57
20140401|2014-03-03 15:00,3,109,109.1,108.875,109.075,35
20140401|2014-03-03 15:30,3,109,109.1,109,109,25
20140401|2014-03-03 17:00,4,109.025,109.1,108.775,108.8,170
20140401|2014-03-03 17:30,4,108.775,108.8,108.65,108.75,76
20140401|2014-03-03 18:00,4,108.725,108.725,108.2,108.2,61
20140401|2014-03-03 18:30,4,108.3,108.35,108.3,108.35,14
20140401|2014-03-03 19:00,4,108.4,108.45,108.35,108.45,64
20140401|2014-03-03 19:30,4,108.375,108.45,108.375,108.4,5
20140401|2014-03-03 20:00,4,108.4,108.4,108.4,108.4,1
20140401|2014-03-03 20:30,4,108.425,108.45,108.35,108.45,31
20140401|2014-03-03 21:00,4,108.45,108.475,108.35,108.4,30
20140401|2014-03-03 21:30,4,108.475,108.475,108.475,108.475,1
20140401|2014-03-03 22:00,4,108.4,108.4,108.325,108.325,21
20140401|2014-03-03 22:30,4,108.3,108.35,108.275,108.3,34
20140401|2014-03-03 23:00,4,108.325,108.35,108.325,108.325,5
20140401|2014-03-03 23:30,4,108.375,108.375,108.375,108.375,5
20140401|2014-03-04 00:00,4,108.375,108.475,108.375,108.475,4
20140401|2014-03-04 00:30,4,108.475,108.475,108.45,108.45,5
20140401|2014-03-04 01:00,4,108.45,108.5,108.45,108.475,33
20140401|2014-03-04 01:30,4,108.5,108.5,108.5,108.5,1
20140401|2014-03-04 02:00,4,108.5,108.5,108.45,108.45,26
20140401|2014-03-04 02:30,4,108.4,108.4,108.2,108.2,81
20140401|2014-03-04 03:00,4,108.2,108.2,108.025,108.075,179
20140401|2014-03-04 03:30,4,108.075,108.075,107.975,107.975,21
20140401|2014-03-04 04:00,4,107.975,108.2,107.975,108.1,24
20140401|2014-03-04 04:30,4,108.125,108.2,108.1,108.125,105
20140401|2014-03-04 05:00,4,108.1,108.125,108.05,108.125,18
20140401|2014-03-04 05:30,4,108.15,108.15,108.05,108.05,19
20140401|2014-03-04 06:00,4,108.075,108.325,108.025,108.3,198
20140401|2014-03-04 06:30,4,108.325,108.325,108.275,108.275,32
20140401|2014-03-04 07:00,4,108.25,108.25,107.95,107.975,181
20140401|2014-03-04 07:30,4,107.975,108.325,107.775,108.275,495
20140401|2014-03-04 08:00,4,108.25,108.525,108.175,108.5,324
20140401|2014-03-04 08:30,4,108.525,109.3,108.4,109.1,1356
20140401|2014-03-04 09:00,4,109.1,111.675,108.95,111.025,7570
20140401|2014-03-04 09:30,4,111.05,111.675,110.9,111.675,2731
20140401|2014-03-04 10:00,4,111.675,111.675,111.5,111.675,731
20140401|2014-03-04 10:30,4,111.675,111.675,111.675,111.675,211
20140401|2014-03-04 11:00,4,111.675,111.675,111.675,111.675,52
20140401|2014-03-04 11:30,4,111.675,111.675,111.675,111.675,11
20140401|2014-03-04 12:00,4,111.675,111.675,111.675,111.675,102
20140401|2014-03-04 12:30,4,111.675,111.675,111.675,111.675,174
20140401|2014-03-04 13:00,4,111.675,111.675,111.675,111.675,41
20140401|2014-03-04 13:30,4,111.675,111.675,111.675,111.675,6
20140401|2014-03-04 14:30,4,111.675,111.675,111.675,111.675,8
20140401|2014-03-04 15:00,4,111.675,111.675,111.675,111.675,2
20140401|2014-03-04 15:30,4,111.675,111.675,111.675,111.675,12
20140401|2014-03-04 17:00,5,112.575,113.4,112.125,113.3,807
20140401|2014-03-04 17:30,5,113.25,113.5,112.6,112.8,296
20140401|2014-03-04 18:00,5,112.675,112.9,112.375,112.675,114
20140401|2014-03-04 18:30,5,112.65,112.8,112.55,112.75,23
20140401|2014-03-04 19:00,5,112.6,113.05,112.55,112.825,134
20140401|2014-03-04 19:30,5,112.8,112.85,112.575,112.85,20
20140401|2014-03-04 20:00,5,112.9,112.9,112.75,112.9,23
20140401|2014-03-04 20:30,5,112.925,113,112.925,113,9
20140401|2014-03-04 21:00,5,112.95,113.075,112.925,113.075,21
20140401|2014-03-04 21:30,5,113,113.1,112.95,113.1,28
20140401|2014-03-04 22:00,5,113.025,113.025,112.925,113.025,13
20140401|2014-03-04 22:30,5,113.05,113.175,113.025,113.15,14
20140401|2014-03-04 23:00,5,113.15,113.15,113.075,113.075,24
20140401|2014-03-04 23:30,5,113.075,113.075,112.85,112.85,38
20140401|2014-03-05 00:00,5,112.85,112.85,112.725,112.725,70
20140401|2014-03-05 00:30,5,112.725,112.725,112.6,112.6,43
20140401|2014-03-05 01:00,5,112.6,112.6,112.5,112.6,16
20140401|2014-03-05 01:30,5,112.6,112.6,112.475,112.525,6
20140401|2014-03-05 02:00,5,112.5,112.55,112.475,112.5,10
20140401|2014-03-05 02:30,5,112.575,112.575,112.575,112.575,3
20140401|2014-03-05 03:00,5,112.6,112.625,112.475,112.5,24
20140401|2014-03-05 03:30,5,112.5,112.5,112.5,112.5,3
20140401|2014-03-05 04:00,5,112.6,112.6,112.5,112.6,44
20140401|2014-03-05 04:30,5,112.6,112.75,112.6,112.675,70
20140401|2014-03-05 05:00,5,112.675,112.7,112.675,112.675,23
20140401|2014-03-05 05:30,5,112.675,112.775,112.675,112.75,18
20140401|2014-03-05 06:00,5,112.75,112.85,112.7,112.725,64
20140401|2014-03-05 06:30,5,112.85,113.025,112.775,113.025,341
20140401|2014-03-05 07:00,5,113.05,113.225,112.7,112.975,498
20140401|2014-03-05 07:30,5,113,114.275,112.7,114,1618
20140401|2014-03-05 08:00,5,114,114.675,113.95,114.4,2787
20140401|2014-03-05 08:30,5,114.375,114.675,114.35,114.675,317
20140401|2014-03-05 09:00,5,114.675,114.675,111.275,111.7,8202
20140401|2014-03-05 09:30,5,111.775,112.4,110.75,111.8,3909
20140401|2014-03-05 10:00,5,111.75,111.95,110.8,111.4,1775
20140401|2014-03-05 10:30,5,111.425,111.6,109.575,110.1,3049
20140401|2014-03-05 11:00,5,110.1,110.3,109.35,109.55,2044
20140401|2014-03-05 11:30,5,109.6,110.475,109.25,110.175,1560
20140401|2014-03-05 12:00,5,110.2,110.45,109.675,110.05,1010
20140401|2014-03-05 12:30,5,110,110.825,109.925,110.75,1723
20140401|2014-03-05 13:00,5,110.8,111.275,110.725,111.15,664
20140401|2014-03-05 13:30,5,111.125,111.475,111.1,111.475,78
20140401|2014-03-05 14:00,5,111.525,111.85,111.525,111.65,133
20140401|2014-03-05 14:30,5,111.65,112,111.625,111.7,177
20140401|2014-03-05 15:00,5,111.7,111.85,111.675,111.75,142
20140401|2014-03-05 15:30,5,111.775,111.775,111.65,111.725,58
20140401|2014-03-05 17:00,6,111.525,111.9,111.525,111.675,105
20140401|2014-03-05 17:30,6,111.7,111.75,111.675,111.725,74
20140401|2014-03-05 18:00,6,111.725,111.825,111.725,111.775,41
20140401|2014-03-05 18:30,6,111.725,111.725,111.725,111.725,38
20140401|2014-03-05 19:00,6,111.725,111.725,111.65,111.65,50
20140401|2014-03-05 19:30,6,111.7,111.7,111.65,111.65,13
20140401|2014-03-05 20:00,6,111.7,111.725,111.65,111.65,21
20140401|2014-03-05 20:30,6,111.65,111.65,111.65,111.65,2
20140401|2014-03-05 21:00,6,111.65,111.75,111.65,111.725,28
20140401|2014-03-05 21:30,6,111.725,111.725,111.725,111.725,1
20140401|2014-03-05 22:00,6,111.725,111.75,111.725,111.725,13
20140401|2014-03-05 22:30,6,111.75,111.75,111.725,111.75,15
20140401|2014-03-05 23:00,6,111.75,111.75,111.725,111.75,14
20140401|2014-03-05 23:30,6,111.8,111.8,111.775,111.775,35
20140401|2014-03-06 00:00,6,111.775,111.9,111.775,111.9,21
20140401|2014-03-06 00:30,6,111.875,111.9,111.875,111.9,5
20140401|2014-03-06 01:00,6,111.9,111.9,111.875,111.9,7
20140401|2014-03-06 01:30,6,111.875,111.875,111.825,111.825,23
20140401|2014-03-06 02:00,6,111.825,111.95,111.825,111.875,122
20140401|2014-03-06 02:30,6,111.875,112.1,111.825,112.075,71
20140401|2014-03-06 03:00,6,112.075,112.1,112.075,112.1,3
20140401|2014-03-06 03:30,6,112.075,112.1,112.075,112.1,6
20140401|2014-03-06 04:00,6,112.1,112.15,112.1,112.125,37
20140401|2014-03-06 04:30,6,112.125,112.15,112.125,112.15,8
20140401|2014-03-06 05:00,6,112.15,112.975,112.15,112.9,301
20140401|2014-03-06 05:30,6,112.975,112.975,112.825,112.85,193
20140401|2014-03-06 06:00,6,112.85,112.875,112.225,112.3,118
20140401|2014-03-06 06:30,6,112.15,112.375,111.775,111.85,87
20140401|2014-03-06 07:00,6,111.85,111.975,111.775,111.775,170
20140401|2014-03-06 07:30,6,111.775,112.025,111.725,112.025,208
20140401|2014-03-06 08:00,6,111.95,111.975,111.7,111.875,196
20140401|2014-03-06 08:30,6,111.875,112.3,111.75,112.25,1417
20140401|2014-03-06 09:00,6,112.25,112.5,111.55,111.7,2525
20140401|2014-03-06 09:30,6,111.75,112.075,111.525,111.85,2027
20140401|2014-03-06 10:00,6,111.85,112.85,111.825,112.45,1566
20140401|2014-03-06 10:30,6,112.475,112.925,112.225,112.8,1694
20140401|2014-03-06 11:00,6,112.825,112.925,112.075,112.775,1239
20140401|2014-03-06 11:30,6,112.75,112.925,112.575,112.7,705
20140401|2014-03-06 12:00,6,112.675,112.975,112.4,112.425,1424
20140401|2014-03-06 12:30,6,112.375,112.75,112.275,112.375,1471
20140401|2014-03-06 13:00,6,112.4,112.4,112.325,112.375,590
20140401|2014-03-06 13:30,6,112.375,112.425,112.35,112.425,68
20140401|2014-03-06 14:00,6,112.4,112.55,112.4,112.55,106
20140401|2014-03-06 14:30,6,112.575,112.775,112.575,112.775,136
20140401|2014-03-06 15:00,6,112.7,112.825,112.625,112.65,100
20140401|2014-03-06 15:30,6,112.625,112.625,112.55,112.6,65
20140401|2014-03-06 17:00,7,112.75,112.8,112.55,112.8,47
20140401|2014-03-06 17:30,7,112.8,112.825,112.775,112.825,20
20140401|2014-03-06 18:00,7,112.8,112.825,112.8,112.825,10
20140401|2014-03-06 18:30,7,112.825,113.3,112.825,113.3,218
20140401|2014-03-06 19:00,7,113.2,113.35,113.1,113.15,84
20140401|2014-03-06 19:30,7,113.2,113.275,113.175,113.2,6
20140401|2014-03-06 20:00,7,113.175,113.175,112.75,113.1,46
20140401|2014-03-06 20:30,7,113,113.2,113,113.025,16
20140401|2014-03-06 21:00,7,113.075,113.225,113.025,113.175,25
20140401|2014-03-06 21:30,7,113.175,113.2,113.075,113.075,56
20140401|2014-03-06 22:00,7,113.075,113.15,113.05,113.15,7
20140401|2014-03-06 22:30,7,113.2,113.225,113.1,113.225,16
20140401|2014-03-06 23:00,7,113.25,113.275,113.225,113.25,74
20140401|2014-03-06 23:30,7,113.275,113.275,113.25,113.25,27
20140401|2014-03-07 00:00,7,113.25,113.275,113.25,113.25,130
20140401|2014-03-07 00:30,7,113.25,113.25,113.25,113.25,8
20140401|2014-03-07 01:00,7,113.25,113.275,113.225,113.225,17
20140401|2014-03-07 01:30,7,113.15,113.15,113.15,113.15,2
20140401|2014-03-07 02:00,7,113.15,113.15,113.15,113.15,1
20140401|2014-03-07 02:30,7,113.1,113.15,113.1,113.15,9
20140401|2014-03-07 03:30,7,113.075,113.275,113.075,113.25,52
20140401|2014-03-07 04:00,7,113.225,113.225,113.175,113.2,17
20140401|2014-03-07 04:30,7,113.275,113.275,113.25,113.25,10
20140401|2014-03-07 05:00,7,113.275,113.4,113.25,113.275,70
20140401|2014-03-07 05:30,7,113.275,113.275,113.125,113.125,25
20140401|2014-03-07 06:00,7,113.275,113.275,112.6,112.775,101
20140401|2014-03-07 06:30,7,112.65,112.65,111.8,111.825,455
20140401|2014-03-07 07:00,7,111.8,112.55,111.8,112.5,305
20140401|2014-03-07 07:30,7,112.525,113.375,112.475,113.275,595
20140401|2014-03-07 08:00,7,113.275,113.375,113.175,113.25,229
20140401|2014-03-07 08:30,7,113.25,113.775,113.25,113.725,599
20140401|2014-03-07 09:00,7,113.7,114.275,112.875,113.35,2946
20140401|2014-03-07 09:30,7,113.35,113.725,113.15,113.175,1029
20140401|2014-03-07 10:00,7,113.175,113.275,112.6,113.15,1550
20140401|2014-03-07 10:30,7,113.125,113.725,113.025,113.625,1259
20140401|2014-03-07 11:00,7,113.65,114,113.3,113.7,1241
20140401|2014-03-07 11:30,7,113.625,113.625,113,113.325,890
20140401|2014-03-07 12:00,7,113.35,113.45,113.025,113.025,409
20140401|2014-03-07 12:30,7,113.075,113.3,112.75,113.1,1907
20140401|2014-03-07 13:00,7,113.1,113.475,113.05,113.45,648
20140401|2014-03-07 13:30,7,113.45,113.775,113.45,113.75,261
20140401|2014-03-10 09:00,10,113.85,115.575,113.775,115.2,4599
20140401|2014-03-10 09:30,10,115.15,116,115.15,115.825,2645
20140401|2014-03-10 10:00,10,115.825,116,115.325,116,1840
20140401|2014-03-10 10:30,10,116,116,115.5,115.65,1314
20140401|2014-03-10 11:00,10,115.65,116,115.525,115.85,1025
20140401|2014-03-10 11:30,10,115.85,116,115.525,115.65,930
20140401|2014-03-10 12:00,10,115.675,115.85,115.625,115.775,365
20140401|2014-03-10 12:30,10,115.775,116,115.725,116,974
20140401|2014-03-10 13:00,10,116,116,116,116,259
20140401|2014-03-10 13:30,10,116,116,116,116,323
20140401|2014-03-10 14:00,10,116,116,116,116,4
20140401|2014-03-10 14:30,10,116,116,116,116,8
20140401|2014-03-10 17:00,11,116.8,117.325,116.7,117.1,225
20140401|2014-03-10 17:30,11,117.175,117.375,117.05,117.275,254
20140401|2014-03-10 18:00,11,117.375,117.45,117.175,117.35,349
20140401|2014-03-10 18:30,11,117.25,117.35,117.175,117.275,46
20140401|2014-03-10 19:00,11,117.3,117.45,117.275,117.4,81
20140401|2014-03-10 19:30,11,117.4,117.425,117.35,117.4,16
20140401|2014-03-10 20:00,11,117.4,117.425,117.375,117.425,17
20140401|2014-03-10 20:30,11,117.425,117.425,117.075,117.075,34
20140401|2014-03-10 21:00,11,117.075,117.1,117.05,117.075,42
20140401|2014-03-10 21:30,11,117.05,117.15,117.05,117.075,13
20140401|2014-03-10 22:00,11,117.05,117.15,117.05,117.125,22
20140401|2014-03-10 22:30,11,117.1,117.1,117.025,117.025,9
20140401|2014-03-10 23:00,11,117.1,117.1,117.1,117.1,14
20140401|2014-03-10 23:30,11,117.075,117.3,117.075,117.25,39
20140401|2014-03-11 00:30,11,117.225,117.225,117.225,117.225,2
20140401|2014-03-11 01:30,11,117.25,117.25,117.225,117.25,3
20140401|2014-03-11 02:00,11,117.2,117.225,117.05,117.075,10
20140401|2014-03-11 02:30,11,117.2,117.2,117.2,117.2,1
20140401|2014-03-11 03:00,11,117.2,117.25,117.1,117.175,56
20140401|2014-03-11 03:30,11,117.225,117.275,117.175,117.25,57
20140401|2014-03-11 04:00,11,117.2,117.2,117.15,117.15,20
20140401|2014-03-11 04:30,11,117.15,117.325,117.15,117.325,20
20140401|2014-03-11 05:00,11,117.3,117.325,117.3,117.325,5
20140401|2014-03-11 05:30,11,117.325,117.375,117.2,117.375,62
20140401|2014-03-11 06:00,11,117.35,117.35,117.05,117.2,89
20140401|2014-03-11 06:30,11,117.2,117.225,117.05,117.1,61
20140401|2014-03-11 07:00,11,117.1,117.45,117.1,117.45,195
20140401|2014-03-11 07:30,11,117.4,117.975,117.35,117.975,742
20140401|2014-03-11 08:00,11,117.95,118.225,117.875,118,657
20140401|2014-03-11 08:30,11,118,118.575,117.9,118.125,1074
20140401|2014-03-11 09:00,11,118.125,118.175,116.05,116.375,5287
20140401|2014-03-11 09:30,11,116.375,116.75,115.4,115.675,4073
20140401|2014-03-11 10:00,11,115.625,116.6,115.175,116,2065
20140401|2014-03-11 10:30,11,116,116.425,115.625,116.15,1105
20140401|2014-03-11 11:00,11,116.15,116.425,115.875,116.2,676
20140401|2014-03-11 11:30,11,116.175,116.625,116.15,116.475,1144
20140401|2014-03-11 12:00,11,116.475,116.675,116.35,116.5,1067
20140401|2014-03-11 12:30,11,116.575,117.025,116.55,117,2598
20140401|2014-03-11 13:00,11,117,117.2,116.9,117.075,1295
20140401|2014-03-11 13:30,11,117.125,117.15,117.05,117.125,121
20140401|2014-03-11 14:00,11,117.125,117.25,117.125,117.2,152
20140401|2014-03-11 14:30,11,117.225,117.45,117.125,117.425,314
20140401|2014-03-11 15:00,11,117.45,117.5,117.375,117.4,241
20140401|2014-03-11 15:30,11,117.4,117.425,117.325,117.425,38
20140401|2014-03-11 17:00,12,117.425,117.425,117.225,117.425,121
20140401|2014-03-11 17:30,12,117.375,117.425,117.35,117.35,40
20140401|2014-03-11 18:00,12,117.35,117.4,117.35,117.4,13
20140401|2014-03-11 18:30,12,117.4,117.4,117.4,117.4,11
20140401|2014-03-11 19:00,12,117.35,117.625,117.35,117.575,147
20140401|2014-03-11 19:30,12,117.575,117.6,117.525,117.55,23
20140401|2014-03-11 20:00,12,117.525,117.55,117.5,117.525,13
20140401|2014-03-11 20:30,12,117.475,117.575,117.4,117.4,43
20140401|2014-03-11 21:00,12,117.35,117.35,117.175,117.175,63
20140401|2014-03-11 21:30,12,117.175,117.175,116.5,116.725,105
20140401|2014-03-11 22:00,12,116.9,116.9,116.5,116.6,34
20140401|2014-03-11 22:30,12,116.6,116.65,116.5,116.625,25
20140401|2014-03-11 23:00,12,116.525,116.575,116.225,116.35,55
20140401|2014-03-11 23:30,12,116.5,116.55,116.325,116.325,5
20140401|2014-03-12 00:00,12,116.325,116.35,116.125,116.125,17
20140401|2014-03-12 00:30,12,116.1,116.1,115.725,115.725,133
20140401|2014-03-12 01:00,12,115.725,115.825,115.5,115.5,48
20140401|2014-03-12 01:30,12,115.475,115.8,115.4,115.8,42
20140401|2014-03-12 02:00,12,115.725,115.75,115.7,115.75,19
20140401|2014-03-12 02:30,12,115.75,115.925,115.725,115.925,11
20140401|2014-03-12 03:00,12,115.9,115.925,115.7,115.925,27
20140401|2014-03-12 03:30,12,115.825,115.825,115.475,115.475,23
20140401|2014-03-12 04:00,12,115.5,115.625,115.45,115.55,26
20140401|2014-03-12 04:30,12,115.525,115.9,115.45,115.9,62
20140401|2014-03-12 05:00,12,115.9,115.975,115.875,115.975,18
20140401|2014-03-12 05:30,12,115.9,116.075,115.9,116,42
20140401|2014-03-12 06:00,12,116.025,116.425,116.025,116.4,47
20140401|2014-03-12 06:30,12,116.4,116.45,115.625,115.75,250
20140401|2014-03-12 07:00,12,115.65,115.9,115.375,115.9,135
20140401|2014-03-12 07:30,12,115.9,116.35,115.8,116.35,215
20140401|2014-03-12 08:00,12,116.325,117.125,116.225,117.1,722
20140401|2014-03-12 08:30,12,117.1,117.225,116.85,117,459
20140401|2014-03-12 09:00,12,116.975,117.025,115.2,116,5091
20140401|2014-03-12 09:30,12,116,116.075,115.6,115.65,1929
20140401|2014-03-12 10:00,12,115.6,116.55,115.55,116.35,2462
20140401|2014-03-12 10:30,12,116.325,116.5,116.175,116.35,1045
20140401|2014-03-12 11:00,12,116.35,116.925,116.275,116.525,1919
20140401|2014-03-12 11:30,12,116.5,116.6,116.3,116.375,742
20140401|2014-03-12 12:00,12,116.325,116.4,115.8,115.975,1599
20140401|2014-03-12 12:30,12,115.975,116.125,115.925,115.95,2826
20140401|2014-03-12 13:00,12,115.95,116.375,115.925,116.325,1422
20140401|2014-03-12 13:30,12,116.3,116.575,116.3,116.55,187
20140401|2014-03-12 14:00,12,116.525,116.775,116.525,116.725,145
20140401|2014-03-12 14:30,12,116.7,117,116.625,116.95,150
20140401|2014-03-12 15:00,12,116.95,117.2,116.75,116.875,329
20140401|2014-03-12 15:30,12,116.9,117.1,116.7,117.075,212
20140401|2014-03-12 17:00,13,116.825,117.175,116.8,116.975,74
20140401|2014-03-12 17:30,13,116.975,117.1,116.95,116.95,95
20140401|2014-03-12 18:00,13,116.95,117.225,116.9,117.05,79
20140401|2014-03-12 18:30,13,117,117.1,116.95,117,40
20140401|2014-03-12 19:00,13,117.2,117.2,116.975,116.975,16
20140401|2014-03-12 19:30,13,116.975,116.975,116.975,116.975,2
20140401|2014-03-12 20:00,13,117,117,116.675,116.9,49
20140401|2014-03-12 20:30,13,116.9,116.9,116.7,116.7,15
20140401|2014-03-12 21:00,13,116.775,116.775,116.375,116.375,104
20140401|2014-03-12 21:30,13,116.375,116.575,116.25,116.325,86
20140401|2014-03-12 22:00,13,116.475,116.65,116.475,116.65,14
20140401|2014-03-12 22:30,13,116.5,116.5,116.5,116.5,1
20140401|2014-03-12 23:00,13,116.55,116.55,116.55,116.55,1
20140401|2014-03-12 23:30,13,116.525,116.525,116.375,116.375,24
20140401|2014-03-13 00:30,13,116.375,116.375,116.3,116.3,35
20140401|2014-03-13 01:00,13,116.3,116.3,116.25,116.3,32
20140401|2014-03-13 01:30,13,116.35,116.35,116.325,116.35,13
20140401|2014-03-13 02:00,13,116.425,116.425,116.425,116.425,1
20140401|2014-03-13 02:30,13,116.5,116.6,116.5,116.5,11
20140401|2014-03-13 03:00,13,116.5,116.525,116.5,116.525,5
20140401|2014-03-13 03:30,13,116.5,116.6,116.475,116.475,17
20140401|2014-03-13 04:00,13,116.45,116.5,116.275,116.45,26
20140401|2014-03-13 04:30,13,116.45,116.45,116.3,116.3,22
20140401|2014-03-13 05:00,13,116.35,116.45,116.35,116.4,16
20140401|2014-03-13 05:30,13,116.35,116.375,116.175,116.375,44
20140401|2014-03-13 06:00,13,116.3,116.325,116.2,116.225,22
20140401|2014-03-13 06:30,13,116.225,116.55,116.225,116.5,35
20140401|2014-03-13 07:00,13,116.45,116.875,116.45,116.85,112
20140401|2014-03-13 07:30,13,116.85,117.35,116.775,117.25,728
20140401|2014-03-13 08:00,13,117.275,117.475,117.175,117.375,397
20140401|2014-03-13 08:30,13,117.375,117.475,117.25,117.3,654
20140401|2014-03-13 09:00,13,117.325,117.475,116.325,116.6,3025
20140401|2014-03-13 09:30,13,116.575,117.475,116.575,117.475,2315
20140401|2014-03-13 10:00,13,117.475,117.95,117.025,117.35,2842
20140401|2014-03-13 10:30,13,117.375,118.4,117.325,118.375,3476
20140401|2014-03-13 11:00,13,118.375,118.7,118.125,118.675,2042
20140401|2014-03-13 11:30,13,118.625,118.925,118.525,118.925,1310
20140401|2014-03-13 12:00,13,118.925,118.925,118.4,118.775,1906
20140401|2014-03-13 12:30,13,118.65,118.925,118.65,118.925,814
20140401|2014-03-13 13:00,13,118.925,118.925,118.925,118.925,25
20140401|2014-03-13 13:30,13,118.925,118.925,118.925,118.925,5
20140401|2014-03-13 14:00,13,118.925,118.925,118.925,118.925,4
20140401|2014-03-13 14:30,13,118.925,118.925,118.925,118.925,9
20140401|2014-03-13 15:30,13,118.925,118.925,118.925,118.925,3
20140401|2014-03-13 17:00,14,119.45,119.5,119.175,119.325,165
20140401|2014-03-13 17:30,14,119.325,119.425,119.3,119.425,26
20140401|2014-03-13 18:00,14,119.425,119.45,119.325,119.45,38
20140401|2014-03-13 18:30,14,119.35,119.375,119.275,119.375,17
20140401|2014-03-13 19:00,14,119.35,119.425,119.35,119.425,7
20140401|2014-03-13 19:30,14,119.425,119.45,119.425,119.45,2
20140401|2014-03-13 20:00,14,119.375,119.45,119.3,119.375,14
20140401|2014-03-13 20:30,14,119.375,119.375,119.3,119.325,31
20140401|2014-03-13 21:00,14,119.325,119.325,119.025,119.1,51
20140401|2014-03-13 21:30,14,119.025,119.25,119.025,119.2,10
20140401|2014-03-13 22:00,14,119.175,119.2,119.175,119.2,8
20140401|2014-03-13 22:30,14,119.275,119.375,119.275,119.375,10
20140401|2014-03-13 23:00,14,119.4,119.4,119.4,119.4,5
20140401|2014-03-13 23:30,14,119.4,119.45,119.275,119.325,61
20140401|2014-03-14 00:00,14,119.35,119.35,118.925,119.2,82
20140401|2014-03-14 00:30,14,119.075,119.2,119.025,119.2,16
20140401|2014-03-14 01:30,14,119.175,119.175,119.05,119.125,14
20140401|2014-03-14 02:30,14,119.125,119.125,119.125,119.125,2
20140401|2014-03-14 03:00,14,119.075,119.075,119.05,119.05,4
20140401|2014-03-14 03:30,14,118.95,118.95,118.925,118.95,32
20140401|2014-03-14 04:00,14,118.925,118.95,118.925,118.95,2
20140401|2014-03-14 04:30,14,118.95,119.1,118.925,119.05,90
20140401|2014-03-14 05:00,14,119.075,119.25,118.925,118.925,22
20140401|2014-03-14 05:30,14,119,119.05,119,119.05,10
20140401|2014-03-14 06:00,14,119.1,119.2,119,119.025,13
20140401|2014-03-14 06:30,14,118.95,119.175,118.925,119.175,12
20140401|2014-03-14 07:00,14,119.2,119.575,119.2,119.475,190
20140401|2014-03-14 07:30,14,119.45,119.9,119.425,119.675,561
20140401|2014-03-14 08:00,14,119.75,119.8,119.25,119.525,326
20140401|2014-03-14 08:30,14,119.425,119.5,118.575,118.575,953
20140401|2014-03-14 09:00,14,118.525,118.975,118,118.575,2499
20140401|2014-03-14 09:30,14,118.55,118.775,117.85,118.25,2316
20140401|2014-03-14 10:00,14,118.25,118.675,118.2,118.475,822
20140401|2014-03-14 10:30,14,118.45,119.45,118.35,119,1805
20140401|2014-03-14 11:00,14,119,119.1,118.525,118.85,538
20140401|2014-03-14 11:30,14,118.975,119.325,118.8,119.15,840
20140401|2014-03-14 12:00,14,119.225,119.525,119.175,119.35,971
20140401|2014-03-14 12:30,14,119.375,119.575,119.175,119.425,1827
20140401|2014-03-14 13:00,14,119.425,119.525,119.1,119.5,757
20140401|2014-03-14 13:30,14,119.5,119.5,119.2,119.3,196
20140401|2014-03-17 09:00,17,120.55,121.625,120.5,121.1,4064
20140401|2014-03-17 09:30,17,121.1,122.15,120.925,121.5,2297
20140401|2014-03-17 10:00,17,121.5,121.675,120.95,121.4,750
20140401|2014-03-17 10:30,17,121.425,122.075,121.375,121.875,1382
20140401|2014-03-17 11:00,17,121.9,122,121.625,121.8,676
20140401|2014-03-17 11:30,17,121.85,122.1,121.675,121.725,549
20140401|2014-03-17 12:00,17,121.75,121.95,121.575,121.8,521
20140401|2014-03-17 12:30,17,121.825,121.925,121.55,121.625,1378
20140401|2014-03-17 13:00,17,121.625,121.65,120.85,121.45,937
20140401|2014-03-17 13:30,17,121.475,121.75,121.475,121.7,117
20140401|2014-03-17 14:00,17,121.675,121.75,121.6,121.625,99
20140401|2014-03-17 14:30,17,121.525,122.075,121.5,122.05,358
20140401|2014-03-17 15:00,17,122.05,122.3,122.05,122.3,199
20140401|2014-03-17 15:30,17,122.3,122.3,122.3,122.3,13
20140401|2014-03-17 17:00,18,122.675,122.95,122.5,122.625,138
20140401|2014-03-17 17:30,18,122.6,122.825,122.6,122.75,25
20140401|2014-03-17 18:00,18,122.725,123.075,122.7,122.85,130
20140401|2014-03-17 18:30,18,122.775,123.1,122.725,123.05,63
20140401|2014-03-17 19:00,18,123.05,123.125,123,123,49
20140401|2014-03-17 19:30,18,123.025,123.125,123.025,123.075,96
20140401|2014-03-17 20:00,18,123.075,123.15,123.075,123.1,7
20140401|2014-03-17 20:30,18,123.075,123.15,122.825,122.925,54
20140401|2014-03-17 21:00,18,122.925,122.925,122.825,122.825,7
20140401|2014-03-17 21:30,18,122.9,123.05,122.9,122.925,7
20140401|2014-03-17 22:00,18,122.925,123,122.925,123,8
20140401|2014-03-17 22:30,18,122.95,122.95,122.95,122.95,2
20140401|2014-03-17 23:00,18,122.925,123,122.875,122.925,30
20140401|2014-03-17 23:30,18,122.9,122.925,122.7,122.75,42
20140401|2014-03-18 00:00,18,122.75,122.925,122.7,122.7,25
20140401|2014-03-18 00:30,18,122.725,122.875,122.725,122.8,5
20140401|2014-03-18 01:00,18,122.85,122.9,122.85,122.9,2
20140401|2014-03-18 01:30,18,122.925,123,122.925,123,8
20140401|2014-03-18 02:00,18,123,123,123,123,1
20140401|2014-03-18 03:00,18,123,123,122.925,122.95,5
20140401|2014-03-18 03:30,18,122.925,123,122.925,123,24
20140401|2014-03-18 04:00,18,122.975,123,122.975,123,2
20140401|2014-03-18 04:30,18,122.95,122.95,122.825,122.825,4
20140401|2014-03-18 05:00,18,122.85,122.85,122.575,122.575,22
20140401|2014-03-18 05:30,18,122.5,122.65,122.475,122.65,64
20140401|2014-03-18 06:00,18,122.65,122.925,122.55,122.825,53
20140401|2014-03-18 06:30,18,122.725,122.75,122.35,122.75,40
20140401|2014-03-18 07:00,18,122.75,123.3,122.75,123.125,204
20140401|2014-03-18 07:30,18,123.125,123.85,123.125,123.625,755
20140401|2014-03-18 08:00,18,123.625,124.05,123.525,123.625,421
20140401|2014-03-18 08:30,18,123.65,123.85,122.4,122.475,715
20140401|2014-03-18 09:00,18,122.5,123.25,121.15,122.95,2677
20140401|2014-03-18 09:30,18,122.975,124.1,122.825,124.1,1681
20140401|2014-03-18 10:00,18,124.1,124.225,123.6,124.2,1123
20140401|2014-03-18 10:30,18,124.15,124.225,123.5,123.725,1261
20140401|2014-03-18 11:00,18,123.75,123.975,122.975,123.85,901
20140401|2014-03-18 11:30,18,123.85,123.95,123.225,123.575,597
20140401|2014-03-18 12:00,18,123.575,123.7,123.325,123.65,657
20140401|2014-03-18 12:30,18,123.625,123.75,122.975,123.15,1632
20140401|2014-03-18 13:00,18,123.125,123.325,123.025,123.225,403
20140401|2014-03-18 13:30,18,123.25,123.375,123.2,123.325,40
20140401|2014-03-18 14:00,18,123.35,123.375,123.35,123.375,17
20140401|2014-03-18 14:30,18,123.375,123.75,123.1,123.65,509
20140401|2014-03-18 15:00,18,123.7,124,123.65,123.9,225
20140401|2014-03-18 15:30,18,123.925,124.45,123.825,123.825,637
20140401|2014-03-18 17:00,19,123.725,124.075,123.725,123.825,69
20140401|2014-03-18 17:30,19,123.925,123.975,123.5,123.75,52
20140401|2014-03-18 18:00,19,123.775,123.95,123.775,123.95,9
20140401|2014-03-18 18:30,19,123.8,123.9,123.8,123.9,5
20140401|2014-03-18 19:00,19,123.925,124.075,123.875,124,38
20140401|2014-03-18 19:30,19,124,124,123.875,123.925,18
20140401|2014-03-18 20:00,19,123.95,123.95,123.8,123.825,20
20140401|2014-03-18 20:30,19,123.85,124.05,123.85,124,42
20140401|2014-03-18 21:00,19,124,124.075,124,124,59
20140401|2014-03-18 21:30,19,123.975,124.025,123.975,123.975,18
20140401|2014-03-18 22:00,19,124.025,124.075,124.025,124.075,4
20140401|2014-03-18 22:30,19,124.075,124.075,124.05,124.075,3
20140401|2014-03-18 23:00,19,124.075,124.075,124.075,124.075,2
20140401|2014-03-19 00:00,19,124.075,124.075,124.075,124.075,10
20140401|2014-03-19 00:30,19,124.075,124.075,124.075,124.075,15
20140401|2014-03-19 01:00,19,124.05,124.05,124,124,8
20140401|2014-03-19 01:30,19,123.975,123.975,123.975,123.975,2
20140401|2014-03-19 02:30,19,123.975,123.975,123.975,123.975,9
20140401|2014-03-19 03:00,19,123.975,124,123.975,123.975,13
20140401|2014-03-19 03:30,19,123.975,123.975,123.9,123.9,20
20140401|2014-03-19 04:00,19,123.85,123.85,123.85,123.85,2
20140401|2014-03-19 04:30,19,123.875,123.95,123.825,123.875,6
20140401|2014-03-19 05:00,19,123.85,123.85,123.85,123.85,1
20140401|2014-03-19 05:30,19,123.85,123.85,123.725,123.725,77
20140401|2014-03-19 06:00,19,123.725,123.8,123.7,123.7,11
20140401|2014-03-19 06:30,19,123.7,123.775,123.6,123.75,49
20140401|2014-03-19 07:00,19,123.75,123.775,123.35,123.55,138
20140401|2014-03-19 07:30,19,123.575,123.775,123.575,123.7,60
20140401|2014-03-19 08:00,19,123.65,123.75,122.9,123.2,466
20140401|2014-03-19 08:30,19,123.275,123.5,123.05,123.3,697
20140401|2014-03-19 09:00,19,123.275,123.525,122.55,123.15,1853
20140401|2014-03-19 09:30,19,123.1,123.55,122.675,123.2,1077
20140401|2014-03-19 10:00,19,123.175,123.85,123.175,123.625,496
20140401|2014-03-19 10:30,19,123.625,124.175,123.625,123.85,1741
20140401|2014-03-19 11:00,19,123.8,124.175,123.575,123.9,782
20140401|2014-03-19 11:30,19,123.9,124.075,123.775,123.95,464
20140401|2014-03-19 12:00,19,123.95,124.375,123.8,124.1,796
20140401|2014-03-19 12:30,19,124.15,124.5,124,124.125,982
20140401|2014-03-19 13:00,19,124.125,124.55,124.075,124.175,467
20140401|2014-03-19 13:30,19,124.225,124.35,124.075,124.1,47
20140401|2014-03-19 14:00,19,124.125,125.2,124.1,125.15,658
20140401|2014-03-19 14:30,19,125.15,125.5,125.125,125.3,552
20140401|2014-03-19 15:00,19,125.325,125.325,124.9,124.975,163
20140401|2014-03-19 15:30,19,124.975,125.05,124.7,124.9,215
20140401|2014-03-19 17:00,20,124.85,125.25,124.8,125,29
20140401|2014-03-19 17:30,20,124.95,124.95,124.675,124.725,33
20140401|2014-03-19 18:00,20,124.7,124.9,124.7,124.9,22
20140401|2014-03-19 18:30,20,124.8,124.8,124.8,124.8,6
20140401|2014-03-19 19:00,20,124.85,124.85,124.725,124.725,20
20140401|2014-03-19 19:30,20,124.725,124.775,124.725,124.775,7
20140401|2014-03-19 20:00,20,124.725,124.8,124.725,124.8,23
20140401|2014-03-19 21:00,20,124.725,124.75,124.725,124.75,3
20140401|2014-03-19 22:00,20,124.75,124.825,124.75,124.825,9
20140401|2014-03-19 22:30,20,124.825,124.925,124.825,124.925,28
20140401|2014-03-19 23:00,20,124.85,124.85,124.825,124.825,12
20140401|2014-03-19 23:30,20,124.8,124.8,124.75,124.775,43
20140401|2014-03-20 00:30,20,124.8,124.8,124.8,124.8,1
20140401|2014-03-20 01:00,20,124.8,124.8,124.675,124.675,201
20140401|2014-03-20 01:30,20,124.7,124.7,124.7,124.7,3
20140401|2014-03-20 02:00,20,124.7,124.725,124.7,124.7,14
20140401|2014-03-20 02:30,20,124.675,124.675,124.675,124.675,6
20140401|2014-03-20 03:00,20,124.675,124.8,124.65,124.8,17
20140401|2014-03-20 03:30,20,124.775,124.8,124.75,124.8,15
20140401|2014-03-20 04:00,20,124.8,124.9,124.8,124.825,13
20140401|2014-03-20 04:30,20,124.825,124.825,124.725,124.725,8
20140401|2014-03-20 05:30,20,124.775,124.85,124.725,124.725,12
20140401|2014-03-20 06:00,20,124.8,124.8,124.725,124.725,2
20140401|2014-03-20 06:30,20,124.75,124.8,124.7,124.8,11
20140401|2014-03-20 07:00,20,124.8,125.125,124.8,125.1,94
20140401|2014-03-20 07:30,20,125.05,125.6,125.05,125.325,377
20140401|2014-03-20 08:00,20,125.325,125.6,125.175,125.3,377
20140401|2014-03-20 08:30,20,125.225,125.725,124.925,125.1,1260
20140401|2014-03-20 09:00,20,125,125.3,124.5,125.3,2330
20140401|2014-03-20 09:30,20,125.3,126.4,125.2,125.775,2360
20140401|2014-03-20 10:00,20,125.775,126.2,125.725,125.975,741
20140401|2014-03-20 10:30,20,125.95,126.025,125.6,125.6,1065
20140401|2014-03-20 11:00,20,125.625,126.05,125.375,125.425,1247
20140401|2014-03-20 11:30,20,125.425,125.55,125.15,125.175,760
20140401|2014-03-20 12:00,20,125.175,125.775,125.125,125.35,654
20140401|2014-03-20 12:30,20,125.35,125.5,124.7,124.85,1507
20140401|2014-03-20 13:00,20,124.825,125.1,124.625,124.625,856
20140401|2014-03-20 13:30,20,124.65,124.95,124.65,124.925,116
20140401|2014-03-20 14:00,20,124.975,125.05,124.8,124.95,59
20140401|2014-03-20 14:30,20,125.05,125.4,124.95,125.25,252
20140401|2014-03-20 15:00,20,125.3,125.625,125.3,125.325,131
20140401|2014-03-20 15:30,20,125.35,125.4,125.2,125.2,27
20140401|2014-03-20 17:00,21,125.15,125.675,125.15,125.55,36
20140401|2014-03-20 17:30,21,125.575,125.725,125.5,125.725,20
20140401|2014-03-20 18:00,21,125.75,125.8,125.525,125.8,26
20140401|2014-03-20 18:30,21,125.65,125.775,125.5,125.65,8
20140401|2014-03-20 19:00,21,125.5,125.775,125.5,125.725,29
20140401|2014-03-20 19:30,21,125.75,125.875,125.65,125.875,80
20140401|2014-03-20 20:00,21,125.875,125.875,125.75,125.85,13
20140401|2014-03-20 20:30,21,125.7,125.775,125.65,125.65,8
20140401|2014-03-20 21:00,21,125.625,125.8,125.625,125.7,5
20140401|2014-03-20 21:30,21,125.75,125.75,125.75,125.75,1
20140401|2014-03-20 22:00,21,125.7,125.7,125.7,125.7,1
20140401|2014-03-20 22:30,21,125.7,125.7,125.7,125.7,1
20140401|2014-03-20 23:30,21,125.75,125.75,125.725,125.75,4
20140401|2014-03-21 00:00,21,125.775,125.8,125.675,125.675,7
20140401|2014-03-21 01:00,21,125.85,125.85,125.8,125.8,3
20140401|2014-03-21 01:30,21,125.775,125.775,125.55,125.725,20
20140401|2014-03-21 02:00,21,125.725,125.725,125.725,125.725,1
20140401|2014-03-21 02:30,21,125.725,125.775,125.725,125.775,2
20140401|2014-03-21 03:00,21,125.725,125.775,125.725,125.75,9
20140401|2014-03-21 04:00,21,125.675,125.7,125.65,125.65,5
20140401|2014-03-21 05:30,21,125.675,125.675,125.675,125.675,8
20140401|2014-03-21 06:00,21,125.675,125.9,125.675,125.9,87
20140401|2014-03-21 06:30,21,125.85,126.275,125.825,126.2,155
20140401|2014-03-21 07:00,21,126.2,126.2,126,126.1,95
20140401|2014-03-21 07:30,21,126.1,126.15,126.025,126.025,70
20140401|2014-03-21 08:00,21,126.025,126.1,126.025,126.05,196
20140401|2014-03-21 08:30,21,126.075,126.075,125.275,125.475,418
20140401|2014-03-21 09:00,21,125.475,125.625,124.05,124.475,2002
20140401|2014-03-21 09:30,21,124.475,125.15,124.475,125.125,633
20140401|2014-03-21 10:00,21,125.15,125.525,125.075,125.35,552
20140401|2014-03-21 10:30,21,125.35,125.425,125.075,125.275,478
20140401|2014-03-21 11:00,21,125.3,125.35,124.675,125.05,521
20140401|2014-03-21 11:30,21,125.075,125.275,124.975,125.025,204
20140401|2014-03-21 12:00,21,125.05,125.3,124.85,125.25,207
20140401|2014-03-21 12:30,21,125.225,125.65,125.025,125.6,1063
20140401|2014-03-21 13:00,21,125.625,125.675,125.375,125.475,342
20140401|2014-03-21 13:30,21,125.475,125.55,125.375,125.375,57
20140401|2014-03-24 09:00,24,125.75,125.8,124.4,124.85,3615
20140401|2014-03-24 09:30,24,124.85,124.925,123.85,124.175,1543
20140401|2014-03-24 10:00,24,124.175,124.6,123.75,124.075,1237
20140401|2014-03-24 10:30,24,124.075,124.55,124,124,669
20140401|2014-03-24 11:00,24,124.025,124.55,124,124.4,794
20140401|2014-03-24 11:30,24,124.425,124.85,124.375,124.575,837
20140401|2014-03-24 12:00,24,124.6,125,124.5,124.9,517
20140401|2014-03-24 12:30,24,124.9,124.95,124.525,124.65,555
20140401|2014-03-24 13:00,24,124.675,124.7,124.5,124.6,293
20140401|2014-03-24 13:30,24,124.6,124.6,124.5,124.6,24
20140401|2014-03-24 14:00,24,124.6,124.675,124.5,124.6,24
20140401|2014-03-24 14:30,24,124.6,124.75,124.425,124.5,300
20140401|2014-03-24 15:00,24,124.425,124.525,124.225,124.325,81
20140401|2014-03-24 15:30,24,124.4,124.4,124.175,124.3,130
20140401|2014-03-24 17:00,25,124.475,124.475,123.5,124,58
20140401|2014-03-24 17:30,25,123.85,123.925,123.55,123.55,96
20140401|2014-03-24 18:00,25,123.525,123.75,122.9,123,257
20140401|2014-03-24 18:30,25,123.025,123.275,122.925,123,228
20140401|2014-03-24 19:00,25,123,123.35,122.9,123.225,18
20140401|2014-03-24 19:30,25,123.325,123.325,122.9,123,64
20140401|2014-03-24 20:00,25,123,123.2,122.55,122.575,198
20140401|2014-03-24 20:30,25,122.675,123,122.65,122.9,72
20140401|2014-03-24 21:00,25,122.9,122.95,122.8,122.8,46
20140401|2014-03-24 21:30,25,122.85,122.95,122.8,122.8,32
20140401|2014-03-24 22:00,25,122.95,123.05,122.85,122.85,38
20140401|2014-03-24 22:30,25,122.95,123,122.95,122.95,8
20140401|2014-03-24 23:00,25,122.975,122.975,122.975,122.975,1
20140401|2014-03-25 00:30,25,122.875,123,122.875,123,13
20140401|2014-03-25 01:00,25,122.9,122.9,122.9,122.9,2
20140401|2014-03-25 02:00,25,122.9,123.05,122.9,123.05,7
20140401|2014-03-25 02:30,25,122.925,122.925,122.875,122.875,4
20140401|2014-03-25 03:00,25,122.875,122.875,122.875,122.875,3
20140401|2014-03-25 03:30,25,122.9,122.9,122.875,122.875,7
20140401|2014-03-25 04:00,25,122.9,123.025,122.9,123.025,4
20140401|2014-03-25 04:30,25,123.1,123.1,123.1,123.1,3
20140401|2014-03-25 05:00,25,122.9,122.9,122.85,122.85,10
20140401|2014-03-25 05:30,25,123,123.15,123,123.15,7
20140401|2014-03-25 06:00,25,123.125,123.125,122.775,122.775,75
20140401|2014-03-25 06:30,25,122.775,122.9,122.7,122.9,71
20140401|2014-03-25 07:00,25,122.925,122.925,122.65,122.725,119
20140401|2014-03-25 07:30,25,122.8,123.075,122.675,122.975,200
20140401|2014-03-25 08:00,25,122.975,123.35,122.975,123.3,269
20140401|2014-03-25 08:30,25,123.325,123.425,122.25,122.9,1244
20140401|2014-03-25 09:00,25,122.825,123.25,122.625,122.95,1093
20140401|2014-03-25 09:30,25,122.925,123.275,122.525,122.525,848
20140401|2014-03-25 10:00,25,122.5,123.125,121.75,121.875,2572
20140401|2014-03-25 10:30,25,121.825,122.775,121.725,122.35,1262
20140401|2014-03-25 11:00,25,122.4,122.45,122,122.2,407
20140401|2014-03-25 11:30,25,122.2,122.35,121.65,121.725,1270
20140401|2014-03-25 12:00,25,121.725,121.725,121.65,121.65,884
20140401|2014-03-25 12:30,25,121.65,121.65,121.65,121.65,123
20140401|2014-03-25 13:00,25,121.65,121.65,121.65,121.65,382
20140401|2014-03-25 13:30,25,121.65,121.65,121.65,121.65,1
20140401|2014-03-25 14:30,25,121.65,122.15,121.65,122.075,1183
20140401|2014-03-25 15:00,25,122.125,122.15,121.9,122.15,167
20140401|2014-03-25 15:30,25,122.1,122.2,121.95,122.075,121
20140401|2014-03-25 17:00,26,122.05,122.55,121.9,122.55,259
20140401|2014-03-25 17:30,26,122.4,122.4,122.275,122.3,22
20140401|2014-03-25 18:00,26,122.275,122.525,122.275,122.35,48
20140401|2014-03-25 18:30,26,122.35,122.425,122.35,122.425,7
20140401|2014-03-25 19:00,26,122.425,122.475,122.4,122.4,16
20140401|2014-03-25 19:30,26,122.4,122.425,122.35,122.425,5
20140401|2014-03-25 20:00,26,122.35,122.35,122.225,122.225,18
20140401|2014-03-25 20:30,26,122.225,122.325,122.125,122.3,54
20140401|2014-03-25 21:00,26,122.35,122.35,122.075,122.225,16
20140401|2014-03-25 21:30,26,122.225,122.275,122.225,122.275,5
20140401|2014-03-25 22:00,26,122.225,122.225,122.15,122.15,2
20140401|2014-03-25 23:00,26,122.175,122.175,122.175,122.175,1
20140401|2014-03-25 23:30,26,122.1,122.1,122.1,122.1,4
20140401|2014-03-26 00:30,26,122.125,122.175,122.125,122.15,16
20140401|2014-03-26 01:00,26,122.1,122.1,122.1,122.1,6
20140401|2014-03-26 01:30,26,122.05,122.05,122.05,122.05,1
20140401|2014-03-26 02:30,26,122.025,122.025,122.025,122.025,2
20140401|2014-03-26 03:00,26,122.05,122.05,122.025,122.025,4
20140401|2014-03-26 03:30,26,122.025,122.05,122,122,44
20140401|2014-03-26 04:00,26,122,122.075,122,122,4
20140401|2014-03-26 04:30,26,122.05,122.05,122,122,2
20140401|2014-03-26 05:00,26,122,122,122,122,4
20140401|2014-03-26 05:30,26,121.95,122,121.8,122,28
20140401|2014-03-26 06:00,26,121.8,121.925,121.8,121.8,7
20140401|2014-03-26 06:30,26,121.75,121.775,121.475,121.625,402
20140401|2014-03-26 07:00,26,121.6,121.65,120.575,120.95,873
20140401|2014-03-26 07:30,26,120.9,120.95,120.175,120.3,527
20140401|2014-03-26 08:00,26,120.3,120.5,120.1,120.45,474
20140401|2014-03-26 08:30,26,120.45,120.5,119.6,120.15,604
20140401|2014-03-26 09:00,26,120.2,120.8,120.125,120.575,1058
20140401|2014-03-26 09:30,26,120.55,121.425,120.325,121.425,726
20140401|2014-03-26 10:00,26,121.425,122.1,121.175,121.95,1158
20140401|2014-03-26 10:30,26,121.975,123.65,121.85,123.5,2066
20140401|2014-03-26 11:00,26,123.45,123.5,122.7,123.1,949
20140401|2014-03-26 11:30,26,123.1,123.1,122.3,122.725,564
20140401|2014-03-26 12:00,26,122.7,123.175,122.7,123.05,833
20140401|2014-03-26 12:30,26,122.975,123.4,122.15,122.475,1120
20140401|2014-03-26 13:00,26,122.5,122.675,122.4,122.675,188
20140401|2014-03-26 13:30,26,122.7,122.8,122.575,122.6,26
20140401|2014-03-26 14:00,26,122.6,122.725,122.5,122.5,44
20140401|2014-03-26 14:30,26,122.4,122.875,122.4,122.8,182
20140401|2014-03-26 15:00,26,122.8,123.3,122.8,123.2,168
20140401|2014-03-26 15:30,26,123.2,123.2,123,123.1,40
20140401|2014-03-26 17:00,27,122.875,123.15,122.875,123.15,7
20140401|2014-03-26 17:30,27,123.025,123.025,123.025,123.025,1
20140401|2014-03-26 18:00,27,123.025,123.025,123,123,2
20140401|2014-03-26 19:00,27,122.875,122.9,122.825,122.9,18
20140401|2014-03-26 19:30,27,123,123,122.925,123,21
20140401|2014-03-26 20:00,27,123,123,123,123,5
20140401|2014-03-26 20:30,27,123.075,123.075,123.075,123.075,2
20140401|2014-03-26 21:00,27,123.075,123.15,123,123.15,11
20140401|2014-03-26 21:30,27,123.15,123.15,123.15,123.15,7
20140401|2014-03-26 22:00,27,123.2,123.25,123.2,123.25,6
20140401|2014-03-26 22:30,27,123.175,123.275,123.175,123.275,4
20140401|2014-03-26 23:00,27,123.225,123.225,123.225,123.225,1
20140401|2014-03-27 00:00,27,123.2,123.2,123.2,123.2,2
20140401|2014-03-27 00:30,27,123.25,123.25,123.25,123.25,1
20140401|2014-03-27 01:00,27,123.225,123.275,123.2,123.275,4
20140401|2014-03-27 01:30,27,123.25,123.25,123.25,123.25,3
20140401|2014-03-27 02:00,27,123.25,123.25,123.25,123.25,3
20140401|2014-03-27 02:30,27,123.25,123.25,123.25,123.25,6
20140401|2014-03-27 03:00,27,123.225,123.225,123.2,123.2,5
20140401|2014-03-27 03:30,27,123.2,123.2,123.2,123.2,1
20140401|2014-03-27 04:00,27,123.275,123.275,123.275,123.275,1
20140401|2014-03-27 04:30,27,123.275,123.275,123.25,123.25,11
20140401|2014-03-27 05:00,27,123.2,123.2,123.15,123.15,5
20140401|2014-03-27 05:30,27,123.15,123.275,123.15,123.275,8
20140401|2014-03-27 06:00,27,123.225,123.225,123.225,123.225,1
20140401|2014-03-27 06:30,27,123.175,123.425,123.15,123.375,72
20140401|2014-03-27 07:00,27,123.35,123.525,123.3,123.45,78
20140401|2014-03-27 07:30,27,123.45,124.6,123.425,124.15,680
20140401|2014-03-27 08:00,27,124.2,124.475,124.05,124.475,186
20140401|2014-03-27 08:30,27,124.475,124.85,124.45,124.775,549
20140401|2014-03-27 09:00,27,124.75,125.35,124.675,124.725,1656
20140401|2014-03-27 09:30,27,124.7,125.35,124.45,125.25,1198
20140401|2014-03-27 10:00,27,125.3,125.45,125.2,125.25,814
20140401|2014-03-27 10:30,27,125.25,125.425,125.15,125.425,404
20140401|2014-03-27 11:00,27,125.425,125.475,125.15,125.475,1317
20140401|2014-03-27 11:30,27,125.475,125.475,125.475,125.475,26
20140401|2014-03-27 12:00,27,125.475,125.475,125.475,125.475,4
20140401|2014-03-27 12:30,27,125.475,125.475,125.475,125.475,19
20140401|2014-03-27 13:00,27,125.475,125.475,125.475,125.475,1
20140401|2014-03-27 14:00,27,125.475,125.475,125.475,125.475,1
20140401|2014-03-27 14:30,27,125.475,125.475,125.475,125.475,1
20140401|2014-03-27 15:00,27,125.475,125.475,125.475,125.475,2
20140401|2014-03-27 17:00,28,126.275,126.975,125.85,126.9,409
20140401|2014-03-27 17:30,28,126.9,127,126.7,126.9,229
20140401|2014-03-27 18:00,28,126.85,126.85,126.725,126.825,29
20140401|2014-03-27 18:30,28,126.75,126.95,126.75,126.85,33
20140401|2014-03-27 19:00,28,126.775,127.3,126.775,127.275,58
20140401|2014-03-27 19:30,28,127.275,127.275,127,127.1,72
20140401|2014-03-27 20:00,28,127.1,127.275,126.95,126.95,57
20140401|2014-03-27 20:30,28,126.85,126.85,126.75,126.8,25
20140401|2014-03-27 21:00,28,126.8,126.85,126.75,126.8,13
20140401|2014-03-27 21:30,28,126.8,126.8,126.65,126.65,32
20140401|2014-03-27 22:00,28,126.7,126.8,126.5,126.65,96
20140401|2014-03-27 22:30,28,126.725,126.825,126.575,126.825,5
20140401|2014-03-27 23:00,28,126.775,126.775,126.75,126.75,2
20140401|2014-03-27 23:30,28,126.6,126.6,126.575,126.575,12
20140401|2014-03-28 00:30,28,126.625,126.625,126.625,126.625,1
20140401|2014-03-28 01:00,28,126.575,126.575,126.55,126.55,5
20140401|2014-03-28 01:30,28,126.55,126.725,126.55,126.725,3
20140401|2014-03-28 02:30,28,126.575,126.7,126.575,126.7,10
20140401|2014-03-28 03:30,28,126.725,126.725,126.725,126.725,1
20140401|2014-03-28 04:00,28,126.725,126.725,126.725,126.725,4
20140401|2014-03-28 04:30,28,126.725,126.725,126.725,126.725,1
20140401|2014-03-28 05:00,28,126.65,126.65,126.525,126.525,16
20140401|2014-03-28 05:30,28,126.55,126.65,126.525,126.65,14
20140401|2014-03-28 06:00,28,126.525,126.55,126.525,126.525,17
20140401|2014-03-28 06:30,28,126.55,126.575,126.425,126.55,22
20140401|2014-03-28 07:00,28,126.55,126.9,126.45,126.9,105
20140401|2014-03-28 07:30,28,126.9,127.275,126.7,126.7,359
20140401|2014-03-28 08:00,28,126.7,126.95,126.675,126.9,318
20140401|2014-03-28 08:30,28,126.875,127,126,126,822
20140401|2014-03-28 09:00,28,126.025,126.15,125.475,125.5,1458
20140401|2014-03-28 09:30,28,125.525,125.8,124.7,125.675,1122
20140401|2014-03-28 10:00,28,125.675,125.675,124.825,124.825,433
20140401|2014-03-28 10:30,28,124.8,125.25,124.8,125.15,548
20140401|2014-03-28 11:00,28,125.1,125.5,125.075,125.275,373
20140401|2014-03-28 11:30,28,125.275,125.65,125.2,125.65,513
20140401|2014-03-28 12:00,28,125.7,125.9,125.5,125.5,500
20140401|2014-03-28 12:30,28,125.525,125.675,125.2,125.55,692
20140401|2014-03-28 13:00,28,125.5,125.7,125.45,125.55,214
20140401|2014-03-28 13:30,28,125.6,125.85,125.45,125.45,97
20140401|2014-03-31 09:00,31,122.9,125.475,122.775,124.775,2725
20140401|2014-03-31 09:30,31,124.775,125.875,124.625,125.825,967
20140401|2014-03-31 10:00,31,125.825,126.025,125.225,125.85,641
20140401|2014-03-31 10:30,31,125.875,126.475,125.75,125.95,587
20140401|2014-03-31 11:00,31,125.95,126.125,125.875,125.975,157
20140401|2014-03-31 11:30,31,126,126.425,125.975,126.175,312
20140401|2014-03-31 12:00,31,126.175,126.25,125.4,125.525,442
20140401|2014-03-31 12:30,31,125.55,126.05,125.475,125.925,812
20140401|2014-03-31 13:00,31,125.95,125.975,125.8,125.95,177
20140401|2014-03-31 13:30,31,125.95,125.975,125.9,125.95,17
20140401|2014-03-31 14:00,31,125.975,126,125.95,125.95,53
20140401|2014-03-31 14:30,31,125.9,126.075,125.775,125.95,152
20140401|2014-03-31 15:00,31,125.925,125.95,125.9,125.95,21
20140401|2014-03-31 15:30,31,126,126.05,125.875,126,76
20140401|2014-03-31 17:00,1,125.825,126.1,125.825,126.1,31
20140401|2014-03-31 17:30,1,126.05,126.125,126,126,38
20140401|2014-03-31 18:00,1,125.95,125.95,125.95,125.95,2
20140401|2014-03-31 18:30,1,125.925,125.95,125.925,125.95,5
20140401|2014-03-31 19:00,1,125.975,126,125.95,126,10
20140401|2014-03-31 21:30,1,126.1,126.1,126.1,126.1,1
20140401|2014-04-01 01:30,1,126.05,126.075,125.95,125.95,24
20140401|2014-04-01 02:00,1,125.925,125.925,125.925,125.925,17
20140401|2014-04-01 02:30,1,125.95,125.95,125.925,125.925,6
20140401|2014-04-01 03:00,1,126.075,126.125,126.075,126.1,14
20140401|2014-04-01 03:30,1,126.125,126.125,126.125,126.125,4
20140401|2014-04-01 04:00,1,126.125,126.125,126.125,126.125,3
20140401|2014-04-01 04:30,1,126.05,126.1,126.025,126.025,8
20140401|2014-04-01 05:00,1,126.025,126.075,126.025,126.075,8
20140401|2014-04-01 05:30,1,126.025,126.025,125.925,125.925,9
20140401|2014-04-01 06:00,1,125.925,125.925,125.925,125.925,5
20140401|2014-04-01 06:30,1,125.975,126.15,125.975,126.125,88
20140401|2014-04-01 07:00,1,126.125,126.575,126.125,126.575,349
20140401|2014-04-01 07:30,1,126.575,127.15,126.55,126.925,443
20140401|2014-04-01 08:00,1,127.075,127.675,127.075,127.425,741
20140401|2014-04-01 08:30,1,127.425,127.675,127.25,127.4,475
20140401|2014-04-01 09:00,1,127.4,128,127.05,127.7,2380
20140401|2014-04-01 09:30,1,127.7,128.225,127.7,127.95,1384
20140401|2014-04-01 10:00,1,127.925,128,127.5,127.625,509
20140401|2014-04-01 10:30,1,127.65,127.65,126.825,127.5,1305
20140401|2014-04-01 11:00,1,127.45,127.45,126.95,127,919
20140401|2014-04-01 11:30,1,127,127.275,126.675,127.15,701
20140401|2014-04-01 12:00,1,127.175,127.95,127.15,127.75,680
20140401|2014-04-01 12:30,1,127.75,127.925,127.525,127.6,902
20140401|2014-04-01 13:00,1,127.6,127.85,127.575,127.675,334
20140401|2014-04-01 13:30,1,127.65,127.8,127.65,127.675,17
20140401|2014-04-01 14:00,1,127.65,127.7,127.625,127.7,42
20140401|2014-04-01 14:30,1,127.7,127.9,127.7,127.875,165
20140401|2014-04-01 15:00,1,127.8,127.875,127.75,127.775,50
20140401|2014-04-01 15:30,1,127.9,127.9,127.8,127.825,15
20140401|2014-04-01 17:00,2,127.775,127.95,127.75,127.75,27
20140401|2014-04-01 17:30,2,127.9,127.9,127.9,127.9,1
20140401|2014-04-01 18:00,2,127.85,127.9,127.85,127.9,6
20140401|2014-04-01 18:30,2,127.775,127.85,127.775,127.85,11
20140401|2014-04-01 19:00,2,127.75,127.75,127.725,127.725,17
20140401|2014-04-01 19:30,2,127.75,127.8,127.725,127.8,13
20140401|2014-04-01 20:00,2,127.85,127.9,127.725,127.725,23
20140401|2014-04-01 20:30,2,127.725,127.725,127.725,127.725,4
20140401|2014-04-01 21:00,2,127.725,127.725,127.7,127.7,6
20140401|2014-04-01 21:30,2,127.7,127.9,127.7,127.9,13
20140401|2014-04-02 00:00,2,127.875,127.875,127.875,127.875,1
20140401|2014-04-02 01:00,2,127.875,127.875,127.875,127.875,1
20140401|2014-04-02 02:00,2,127.825,127.825,127.825,127.825,3
20140401|2014-04-02 03:00,2,127.725,127.775,127.725,127.75,3
20140401|2014-04-02 03:30,2,127.75,127.85,127.75,127.85,5
20140401|2014-04-02 05:30,2,127.725,127.725,127.7,127.7,3
20140401|2014-04-02 06:00,2,127.725,127.725,127.65,127.675,18
20140401|2014-04-02 06:30,2,127.65,127.95,127.575,127.95,124
20140401|2014-04-02 07:00,2,127.925,128.775,127.875,128.675,471
20140401|2014-04-02 07:30,2,128.65,128.75,128.25,128.425,449
20140401|2014-04-02 08:00,2,128.5,128.7,128.35,128.7,188
20140401|2014-04-02 08:30,2,128.7,128.775,128.425,128.575,510
20140401|2014-04-02 09:00,2,128.625,128.75,128.25,128.45,1239
20140401|2014-04-02 09:30,2,128.475,128.55,126.95,127.175,2213
20140401|2014-04-02 10:00,2,127.2,127.6,127.05,127.15,991
20140401|2014-04-02 10:30,2,127.15,127.375,125.975,126.55,1692
20140401|2014-04-02 11:00,2,126.55,127.05,126.55,126.825,948
20140401|2014-04-02 11:30,2,126.775,127.425,126.775,127.15,958
20140401|2014-04-02 12:00,2,127.225,127.475,127.05,127.2,324
20140401|2014-04-02 12:30,2,127.25,127.425,126.75,126.75,717
20140401|2014-04-02 13:00,2,126.75,126.925,126.075,126.45,930
20140401|2014-04-02 13:30,2,126.45,126.55,126.225,126.425,150
20140401|2014-04-02 14:00,2,126.5,126.925,126.5,126.8,111
20140401|2014-04-02 14:30,2,126.825,127.15,126.825,127.15,229
20140401|2014-04-02 15:00,2,127.15,127.35,126.975,127.175,267
20140401|2014-04-02 15:30,2,127.125,127.175,126.9,126.975,102
20140401|2014-04-02 17:00,3,126.875,127.125,126.675,126.675,27
20140401|2014-04-02 17:30,3,126.675,126.675,125.25,126.275,210
20140401|2014-04-02 18:00,3,126.225,126.4,125.725,126,106
20140401|2014-04-02 18:30,3,126.075,126.15,125.95,125.95,46
20140401|2014-04-02 19:00,3,125.95,126.45,125.95,126.4,60
20140401|2014-04-02 19:30,3,126.375,126.45,126.2,126.225,38
20140401|2014-04-02 20:00,3,126.2,126.25,126.05,126.225,138
20140401|2014-04-02 20:30,3,126.1,126.45,126.1,126.45,31
20140401|2014-04-02 21:00,3,126.45,126.475,126.125,126.3,14
20140401|2014-04-02 21:30,3,126.15,126.375,126.15,126.35,11
20140401|2014-04-02 22:00,3,126.325,126.4,126.3,126.3,13
20140401|2014-04-02 22:30,3,126.3,126.3,126.125,126.125,9
20140401|2014-04-02 23:30,3,126.125,126.125,126.1,126.1,6
20140401|2014-04-03 00:00,3,126.1,126.3,126.05,126.3,12
20140401|2014-04-03 00:30,3,126.2,126.3,126.125,126.125,6
20140401|2014-04-03 01:00,3,126.15,126.375,126.15,126.35,4
20140401|2014-04-03 02:00,3,126.25,126.25,126.25,126.25,2
20140401|2014-04-03 03:30,3,126.025,126.05,126,126,6
20140401|2014-04-03 04:00,3,126.05,126.05,125.975,125.975,5
20140401|2014-04-03 04:30,3,125.925,126.05,125.925,126.05,10
20140401|2014-04-03 05:30,3,126.1,126.1,126,126.075,9
20140401|2014-04-03 06:00,3,125.975,126.025,125.975,125.975,10
20140401|2014-04-03 06:30,3,125.975,126.25,125.775,125.875,248
20140401|2014-04-03 07:00,3,125.9,125.9,125,125.175,767
20140401|2014-04-03 07:30,3,125.15,125.9,125.1,125.75,451
20140401|2014-04-03 08:00,3,125.75,126.325,125.7,126.2,332
20140401|2014-04-03 08:30,3,126.225,126.6,125.775,126.025,565
20140401|2014-04-03 09:00,3,126,126.475,126,126.325,692
20140401|2014-04-03 09:30,3,126.35,126.8,126.125,126.3,771
20140401|2014-04-03 10:00,3,126.25,126.7,126.075,126.35,586
20140401|2014-04-03 10:30,3,126.3,126.425,126.075,126.225,206
20140401|2014-04-03 11:00,3,126.175,126.5,125.975,126.325,570
20140401|2014-04-03 11:30,3,126.275,126.35,125.775,125.85,988
20140401|2014-04-03 12:00,3,125.85,125.9,125.05,125.7,1527
20140401|2014-04-03 12:30,3,125.675,125.975,125.475,125.85,470
20140401|2014-04-03 13:00,3,125.825,126.025,125.7,125.7,169
20140401|2014-04-03 13:30,3,125.7,125.825,125.675,125.825,29
20140401|2014-04-03 14:00,3,125.825,125.975,125.725,125.9,41
20140401|2014-04-03 14:30,3,125.85,126.4,125.75,126.1,645
20140401|2014-04-03 15:00,3,126,126,125.575,125.65,114
20140401|2014-04-03 15:30,3,125.6,125.65,125.1,125.1,277
20140401|2014-04-03 17:00,4,125.225,125.275,124.45,124.7,285
20140401|2014-04-03 17:30,4,124.7,124.7,124.5,124.5,98
20140401|2014-04-03 18:00,4,124.5,124.725,124.3,124.725,60
20140401|2014-04-03 18:30,4,124.45,124.5,124.45,124.475,3
20140401|2014-04-03 19:00,4,124.525,124.625,124.525,124.625,10
20140401|2014-04-03 19:30,4,124.575,124.625,124.575,124.625,2
20140401|2014-04-03 20:00,4,124.6,124.6,124.6,124.6,1
20140401|2014-04-03 20:30,4,124.6,124.6,124.6,124.6,1
20140401|2014-04-03 21:00,4,124.725,124.725,124.725,124.725,1
20140401|2014-04-03 21:30,4,124.8,124.85,124.8,124.85,3
20140401|2014-04-03 22:30,4,124.85,124.85,124.825,124.825,4
20140401|2014-04-03 23:00,4,124.975,125,124.975,125,40
20140401|2014-04-03 23:30,4,124.825,124.825,124.825,124.825,2
20140401|2014-04-04 00:30,4,124.825,124.825,124.825,124.825,1
20140401|2014-04-04 02:30,4,124.825,124.825,124.8,124.8,2
20140401|2014-04-04 03:00,4,124.725,124.725,124.725,124.725,2
20140401|2014-04-04 05:00,4,124.625,124.675,124.55,124.675,23
20140401|2014-04-04 05:30,4,124.525,124.55,124.5,124.55,26
20140401|2014-04-04 06:00,4,124.6,124.775,124.6,124.75,15
20140401|2014-04-04 06:30,4,124.75,124.8,124.75,124.75,32
20140401|2014-04-04 07:00,4,124.75,124.8,124.475,124.5,121
20140401|2014-04-04 07:30,4,124.425,124.45,123.675,124.2,652
20140401|2014-04-04 08:00,4,124.175,124.625,124,124.275,275
20140401|2014-04-04 08:30,4,124.275,124.3,122.75,122.75,2125
20140401|2014-04-04 09:00,4,122.75,123.375,122.75,123.225,1054
20140401|2014-04-04 09:30,4,123.225,123.5,123.075,123.2,458
20140401|2014-04-04 10:00,4,123.175,123.2,122.75,122.75,1063
20140401|2014-04-04 10:30,4,122.75,123.225,122.75,123.225,636
20140401|2014-04-04 11:00,4,123.175,123.225,122.9,123.175,332
20140401|2014-04-04 11:30,4,123.2,123.25,122.95,123.025,240
20140401|2014-04-04 12:00,4,123.075,123.15,122.95,123.05,86
20140401|2014-04-04 12:30,4,123.05,123.2,122.775,123.075,488
20140401|2014-04-04 13:00,4,123.075,123.15,122.925,123,202
20140401|2014-04-04 13:30,4,123,123.075,122.95,123,100
20140401|2014-04-07 09:00,7,123.475,123.7,123.1,123.4,1081
20140401|2014-04-07 09:30,7,123.4,123.95,123.4,123.675,834
20140401|2014-04-07 10:00,7,123.65,123.875,123.625,123.8,147
20140401|2014-04-07 10:30,7,123.825,123.9,123.6,123.775,131
20140401|2014-04-07 11:00,7,123.75,123.95,123.5,123.9,286
20140401|2014-04-07 11:30,7,123.9,124.45,123.825,124.45,667
20140401|2014-04-07 12:00,7,124.45,124.65,124.1,124.6,390
20140401|2014-04-07 12:30,7,124.65,125.6,124.65,125.05,2148
20140401|2014-04-07 13:00,7,125.025,125.325,124.975,125.2,306
20140401|2014-04-07 13:30,7,125.125,125.125,124.65,124.85,245
20140401|2014-04-07 14:00,7,124.825,124.875,124.65,124.65,20
20140401|2014-04-07 14:30,7,124.675,124.9,124.65,124.725,107
20140401|2014-04-07 15:00,7,124.725,124.75,124.45,124.575,182
20140401|2014-04-07 15:30,7,124.575,124.65,124.475,124.5,36
20140401|2014-04-07 17:00,8,124.775,124.775,124.675,124.675,4
20140401|2014-04-07 17:30,8,124.675,124.7,124.575,124.7,16
20140401|2014-04-07 18:00,8,124.55,124.55,124.55,124.55,1
20140401|2014-04-07 19:00,8,124.525,124.525,124.4,124.4,13
20140401|2014-04-07 19:30,8,124.425,124.425,124.25,124.25,25
20140401|2014-04-07 20:00,8,124.275,124.475,124.275,124.475,9
20140401|2014-04-07 21:00,8,124.375,124.425,124.275,124.425,20
20140401|2014-04-07 21:30,8,124.425,124.425,124.425,124.425,1
20140401|2014-04-07 22:00,8,124.5,124.5,124.5,124.5,1
20140401|2014-04-07 22:30,8,124.4,124.4,124.4,124.4,1
20140401|2014-04-08 00:30,8,124.375,124.375,124.3,124.3,51
20140401|2014-04-08 01:00,8,124.325,124.325,124.275,124.275,6
20140401|2014-04-08 01:30,8,124.25,124.25,124.25,124.25,6
20140401|2014-04-08 02:00,8,124.225,124.225,124.225,124.225,1
20140401|2014-04-08 03:30,8,124.325,124.4,124.3,124.4,4
20140401|2014-04-08 04:00,8,124.4,124.4,124.4,124.4,3
20140401|2014-04-08 04:30,8,124.375,124.375,124.375,124.375,1
20140401|2014-04-08 05:00,8,124.375,124.375,124.375,124.375,1
20140401|2014-04-08 05:30,8,124.35,124.35,124.3,124.3,6
20140401|2014-04-08 06:00,8,124.25,124.3,124.1,124.125,37
20140401|2014-04-08 06:30,8,124.125,124.25,124.125,124.25,4
20140401|2014-04-08 07:00,8,124.275,124.35,124.125,124.3,22
20140401|2014-04-08 07:30,8,124.2,124.275,123.95,124.175,177
20140401|2014-04-08 08:00,8,124.175,124.275,123.8,123.95,181
20140401|2014-04-08 08:30,8,123.95,124.1,123.525,123.95,490
20140401|2014-04-08 09:00,8,123.65,124.15,123.65,124.1,352
20140401|2014-04-08 09:30,8,124.075,124.075,123.5,123.6,773
20140401|2014-04-08 10:00,8,123.6,123.7,122.975,123.375,1134
20140401|2014-04-08 10:30,8,123.275,123.6,123,123.5,395
20140401|2014-04-08 11:00,8,123.55,123.675,123.175,123.6,337
20140401|2014-04-08 11:30,8,123.475,123.55,123.3,123.55,149
20140401|2014-04-08 12:00,8,123.575,123.675,123.225,123.325,198
20140401|2014-04-08 12:30,8,123.3,123.45,123.25,123.275,49
20140401|2014-04-08 14:30,8,123.3,123.575,123.2,123.55,191
20140401|2014-04-08 15:00,8,123.575,123.7,123.4,123.45,123
20140401|2014-04-08 15:30,8,123.475,123.6,123.475,123.6,31
20140401|2014-04-08 17:00,9,123.4,123.6,123.4,123.4,15
20140401|2014-04-08 17:30,9,123.5,123.95,123.5,123.95,27
20140401|2014-04-08 18:00,9,123.85,123.85,123.75,123.75,5
20140401|2014-04-08 18:30,9,123.825,123.85,123.825,123.85,6
20140401|2014-04-08 19:00,9,123.725,123.725,123.7,123.7,4
20140401|2014-04-08 19:30,9,123.825,123.825,123.825,123.825,4
20140401|2014-04-08 20:00,9,123.7,123.7,123.7,123.7,1
20140401|2014-04-08 20:30,9,123.725,123.725,123.725,123.725,6
20140401|2014-04-08 21:00,9,123.7,123.7,123.5,123.5,73
20140401|2014-04-08 21:30,9,123.45,123.55,123.45,123.5,31
20140401|2014-04-08 22:00,9,123.45,123.45,123.4,123.4,4
20140401|2014-04-08 22:30,9,123.35,123.35,123.35,123.35,1
20140401|2014-04-08 23:30,9,123.3,123.3,123.3,123.3,1
20140401|2014-04-09 00:00,9,123.35,123.35,123.35,123.35,1
20140401|2014-04-09 01:30,9,123.3,123.3,123.3,123.3,1
20140401|2014-04-09 02:30,9,123.3,123.3,123.175,123.175,7
20140401|2014-04-09 03:30,9,123.25,123.25,123.125,123.175,9
20140401|2014-04-09 04:30,9,123.1,123.1,123,123,52
20140401|2014-04-09 05:00,9,123.025,123.025,122.95,122.95,18
20140401|2014-04-09 05:30,9,122.925,122.925,121.95,122.55,194
20140401|2014-04-09 06:00,9,122.625,122.875,122.4,122.775,77
20140401|2014-04-09 06:30,9,122.775,122.775,122.5,122.575,53
20140401|2014-04-09 07:00,9,122.55,122.85,122.375,122.8,143
20140401|2014-04-09 07:30,9,122.775,122.875,122.425,122.65,170
20140401|2014-04-09 08:00,9,122.675,122.95,122.425,122.9,187
20140401|2014-04-09 08:30,9,122.8,123.65,122.8,123.3,382
20140401|2014-04-09 09:00,9,123.4,123.675,123.15,123.6,687
20140401|2014-04-09 09:30,9,123.55,123.9,123.55,123.875,401
20140401|2014-04-09 10:00,9,123.9,124,123.8,123.85,333
20140401|2014-04-09 10:30,9,123.9,124.675,123.9,124.6,863
20140401|2014-04-09 11:00,9,124.675,125.3,124.525,125.175,799
20140401|2014-04-09 11:30,9,125.2,125.6,125.075,125.35,682
20140401|2014-04-09 12:00,9,125.35,125.475,125.3,125.35,388
20140401|2014-04-09 12:30,9,125.4,125.4,124.9,125.075,708
20140401|2014-04-09 13:00,9,125.075,125.175,124.95,125.025,383
20140401|2014-04-09 13:30,9,125.05,125.1,125,125,34
20140401|2014-04-09 14:00,9,125.025,125.025,125,125,8
20140401|2014-04-09 14:30,9,125.075,125.2,124.425,124.625,404
20140401|2014-04-09 15:00,9,124.6,124.725,124.475,124.65,182
20140401|2014-04-09 15:30,9,124.475,124.65,124.475,124.525,35
20140401|2014-04-09 17:00,10,124.45,124.45,124.25,124.45,18
20140401|2014-04-09 17:30,10,124.475,124.65,124.45,124.5,9
20140401|2014-04-09 19:00,10,124.65,124.7,124.65,124.7,3
20140401|2014-04-09 19:30,10,124.625,124.625,124.575,124.6,4
20140401|2014-04-09 20:30,10,124.725,124.75,124.725,124.75,3
20140401|2014-04-09 21:00,10,124.6,124.6,124.575,124.575,4
20140401|2014-04-09 21:30,10,124.575,124.575,124.5,124.5,26
20140401|2014-04-09 22:00,10,124.5,124.5,124.5,124.5,3
20140401|2014-04-09 22:30,10,124.5,124.5,124.5,124.5,3
20140401|2014-04-09 23:00,10,124.5,124.5,124.5,124.5,1
20140401|2014-04-10 03:30,10,124.55,124.55,124.55,124.55,6
20140401|2014-04-10 05:00,10,124.55,124.75,124.5,124.75,13
20140401|2014-04-10 05:30,10,124.75,124.8,124.75,124.8,7
20140401|2014-04-10 06:00,10,124.875,125.4,124.875,125.15,70
20140401|2014-04-10 06:30,10,125.325,125.525,125.325,125.35,367
20140401|2014-04-10 07:00,10,125.4,125.45,125.025,125.075,112
20140401|2014-04-10 07:30,10,125.025,125.1,124.9,125,49
20140401|2014-04-10 08:00,10,124.975,125,124.9,125,114
20140401|2014-04-10 08:30,10,125,125.225,125,125.025,74
20140401|2014-04-10 09:00,10,125.025,125.25,125,125.15,122
20140401|2014-04-10 09:30,10,125.1,125.675,125.075,125.5,347
20140401|2014-04-10 10:00,10,125.525,125.625,125.125,125.15,212
20140401|2014-04-10 10:30,10,125.15,125.15,124.85,124.9,189
20140401|2014-04-10 11:00,10,124.9,125,124.8,124.925,290
20140401|2014-04-10 11:30,10,124.95,125,124.875,124.975,66
20140401|2014-04-10 12:00,10,124.975,125,124.775,124.875,282
20140401|2014-04-10 12:30,10,124.875,125.15,124.875,125.15,343
20140401|2014-04-10 13:00,10,125.125,125.125,124.9,125.075,123
20140401|2014-04-10 13:30,10,125.1,125.15,125.025,125.125,29
20140401|2014-04-10 14:00,10,125.05,125.05,125.025,125.025,14
20140401|2014-04-10 14:30,10,125.025,125.025,124.525,124.6,339
20140401|2014-04-10 15:00,10,124.575,124.675,124.425,124.55,220
20140401|2014-04-10 15:30,10,124.5,124.5,124.35,124.35,102
20140401|2014-04-10 17:00,11,124.375,124.625,124.325,124.575,26
20140401|2014-04-10 18:00,11,124.5,124.5,124.5,124.5,4
20140401|2014-04-10 18:30,11,124.475,124.475,124.475,124.475,1
20140401|2014-04-10 19:00,11,124.625,124.65,124.625,124.65,7
20140401|2014-04-10 19:30,11,124.625,124.625,124.625,124.625,2
20140401|2014-04-10 20:00,11,124.575,124.625,124.575,124.625,2
20140401|2014-04-10 21:00,11,124.65,124.65,124.65,124.65,1
20140401|2014-04-10 22:30,11,124.65,124.65,124.65,124.65,5
20140401|2014-04-11 01:30,11,124.7,124.75,124.7,124.75,2
20140401|2014-04-11 05:00,11,124.7,124.7,124.7,124.7,1
20140401|2014-04-11 06:00,11,124.7,124.7,124.7,124.7,1
20140401|2014-04-11 06:30,11,124.6,124.675,124.6,124.6,25
20140401|2014-04-11 07:00,11,124.75,124.75,124.625,124.75,42
20140401|2014-04-11 07:30,11,124.75,124.75,124.675,124.7,13
20140401|2014-04-11 08:00,11,124.7,124.775,124.7,124.775,21
20140401|2014-04-11 08:30,11,124.775,124.975,124.725,124.85,116
20140401|2014-04-11 09:00,11,124.75,124.85,124.725,124.825,57
20140401|2014-04-11 09:30,11,124.825,124.825,124.7,124.8,141
20140401|2014-04-11 10:00,11,124.75,124.8,124.75,124.775,141
20140401|2014-04-11 10:30,11,124.8,124.85,124.75,124.8,169
20140401|2014-04-11 11:00,11,124.8,124.925,124.725,124.875,238
20140401|2014-04-11 11:30,11,124.875,124.9,124.85,124.85,57
20140401|2014-04-11 12:00,11,124.9,124.9,124.825,124.85,143
20140401|2014-04-11 12:30,11,124.9,124.925,124.775,124.875,335
20140401|2014-04-11 13:00,11,124.9,125,124.9,124.95,127
20140401|2014-04-11 13:30,11,124.95,125,124.95,124.975,49
20140401|2014-04-14 09:00,14,124.7,124.85,124.4,124.85,764
20140401|2014-04-14 09:30,14,124.85,124.9,124.6,124.65,350
20140401|2014-04-14 10:00,14,124.6,124.6,124.4,124.55,344
20140401|2014-04-14 10:30,14,124.55,124.55,124.475,124.55,165
20140401|2014-04-14 11:00,14,124.575,124.6,124.525,124.6,149
20140401|2014-04-14 11:30,14,124.6,124.775,124.575,124.65,442
20140601|2013-09-19 10:00,19,93.1,93.15,93,93.1,88
20140601|2013-09-19 10:30,19,93.175,93.2,93.075,93.15,59
20140601|2013-09-19 11:00,19,93.1,93.2,93.1,93.15,17
20140601|2013-09-19 11:30,19,93.1,93.15,93.1,93.1,66
20140601|2013-09-19 12:00,19,93.15,93.2,93.1,93.2,44
20140601|2013-09-19 12:30,19,93.2,93.425,93.175,93.2,168
20140601|2013-09-19 13:00,19,93.3,93.3,93.2,93.2,26
20140601|2013-09-19 13:30,19,93.2,93.2,93.2,93.2,1
20140601|2013-09-19 14:00,19,93.15,93.15,93.15,93.15,2
20140601|2013-09-19 14:30,19,93.15,93.15,93.15,93.15,4
20140601|2013-09-19 15:00,19,93.2,93.275,93.2,93.275,7
20140601|2013-09-19 17:00,20,93.325,93.35,93.325,93.35,2
20140601|2013-09-19 21:00,20,93.275,93.275,93.275,93.275,1
20140601|2013-09-19 22:30,20,93.2,93.2,92.975,92.975,3
20140601|2013-09-19 23:00,20,92.7,92.7,92.7,92.7,2
20140601|2013-09-20 00:00,20,92.65,92.725,92.525,92.525,6
20140601|2013-09-20 00:30,20,92.65,92.75,92.65,92.75,4
20140601|2013-09-20 01:00,20,92.75,92.75,92.4,92.4,17
20140601|2013-09-20 03:00,20,92.975,92.975,92.975,92.975,1
20140601|2013-09-20 04:30,20,92.975,92.975,92.975,92.975,5
20140601|2013-09-20 05:00,20,92.975,93,92.975,93,6
20140601|2013-09-20 05:30,20,92.975,92.975,92.975,92.975,6
20140601|2013-09-20 06:00,20,92.975,92.975,92.975,92.975,8
20140601|2013-09-20 06:30,20,92.975,92.975,92.825,92.825,7
20140601|2013-09-20 07:00,20,92.975,92.975,92.975,92.975,1
20140601|2013-09-20 07:30,20,92.725,92.825,92.7,92.75,8
20140601|2013-09-20 08:00,20,92.75,92.75,92.725,92.75,12
20140601|2013-09-20 08:30,20,92.75,92.75,92.6,92.6,18
20140601|2013-09-20 09:00,20,92.825,92.875,92.7,92.75,65
20140601|2013-09-20 09:30,20,92.725,92.725,92.6,92.7,77
20140601|2013-09-20 10:00,20,92.725,92.8,92.6,92.625,79
20140601|2013-09-20 10:30,20,92.625,92.8,92.625,92.75,54
20140601|2013-09-20 11:00,20,92.775,92.8,92.675,92.7,81
20140601|2013-09-20 11:30,20,92.75,92.85,92.75,92.825,82
20140601|2013-09-20 12:00,20,92.85,93,92.825,93,124
20140601|2013-09-20 12:30,20,92.975,93,92.875,92.9,173
20140601|2013-09-20 13:00,20,92.95,93.1,92.925,93,85
20140601|2013-09-20 13:30,20,93,93,93,93,4
20140601|2013-09-23 09:00,23,93,93.4,93,93.1,92
20140601|2013-09-23 09:30,23,93.1,93.2,93.025,93.05,44
20140601|2013-09-23 10:00,23,93.125,93.175,92.95,93.125,36
20140601|2013-09-23 10:30,23,93.175,93.175,93.175,93.175,1
20140601|2013-09-23 11:00,23,93.225,93.35,93.225,93.3,35
20140601|2013-09-23 11:30,23,93.375,93.425,93.275,93.275,105
20140601|2013-09-23 12:00,23,93.275,93.3,93.25,93.275,30
20140601|2013-09-23 12:30,23,93.35,93.45,93.325,93.45,46
20140601|2013-09-23 13:00,23,93.425,93.45,93.375,93.45,31
20140601|2013-09-23 13:30,23,93.4,93.5,93.4,93.5,7
20140601|2013-09-23 14:00,23,93.5,93.5,93.5,93.5,3
20140601|2013-09-23 14:30,23,93.475,93.475,93.425,93.425,7
20140601|2013-09-23 15:30,23,93.4,93.4,93.35,93.35,5
20140601|2013-09-23 19:00,24,93.475,93.5,93.475,93.5,4
20140601|2013-09-23 20:00,24,93.5,93.5,93.5,93.5,1
20140601|2013-09-24 02:30,24,93.4,93.4,93.4,93.4,1
20140601|2013-09-24 03:30,24,93.5,93.5,93.5,93.5,3
20140601|2013-09-24 04:30,24,93.5,93.5,93.5,93.5,5
20140601|2013-09-24 05:00,24,93.5,93.5,93.5,93.5,4
20140601|2013-09-24 05:30,24,93.5,93.5,93.5,93.5,32
20140601|2013-09-24 06:00,24,93.45,93.45,93.45,93.45,1
20140601|2013-09-24 07:00,24,93.425,93.5,93.425,93.5,5
20140601|2013-09-24 07:30,24,93.5,93.5,93.425,93.425,16
20140601|2013-09-24 08:00,24,93.475,93.5,93.475,93.5,5
20140601|2013-09-24 08:30,24,93.5,93.75,93.5,93.75,63
20140601|2013-09-24 09:00,24,93.7,94.2,93.7,94.1,308
20140601|2013-09-24 09:30,24,94.125,94.125,93.925,93.95,26
20140601|2013-09-24 10:00,24,93.975,94.15,93.975,94.125,146
20140601|2013-09-24 10:30,24,94.05,94.275,94,94.175,207
20140601|2013-09-24 11:00,24,94.2,94.35,94.125,94.3,65
20140601|2013-09-24 11:30,24,94.3,94.5,94.2,94.5,286
20140601|2013-09-24 12:00,24,94.5,94.5,94.4,94.475,19
20140601|2013-09-24 12:30,24,94.425,94.825,94.4,94.725,86
20140601|2013-09-24 13:00,24,94.725,94.725,94.4,94.425,57
20140601|2013-09-24 13:30,24,94.5,94.5,94.5,94.5,1
20140601|2013-09-24 14:00,24,94.425,94.5,94.4,94.5,4
20140601|2013-09-24 14:30,24,94.4,94.4,94.175,94.25,72
20140601|2013-09-24 15:00,24,94.2,94.2,94.2,94.2,5
20140601|2013-09-24 15:30,24,94.175,94.175,94.125,94.125,5
20140601|2013-09-24 17:00,25,94.375,94.4,94.375,94.4,9
20140601|2013-09-24 19:00,25,94.4,94.4,94.4,94.4,2
20140601|2013-09-24 20:30,25,94.5,94.5,94.5,94.5,1
20140601|2013-09-25 05:00,25,94.6,94.6,94.6,94.6,1
20140601|2013-09-25 06:00,25,94.525,94.6,94.525,94.6,10
20140601|2013-09-25 06:30,25,94.65,94.65,94.65,94.65,2
20140601|2013-09-25 07:00,25,94.625,94.65,94.625,94.65,2
20140601|2013-09-25 07:30,25,94.625,94.8,94.6,94.8,12
20140601|2013-09-25 08:00,25,94.85,94.95,94.6,94.8,63
20140601|2013-09-25 08:30,25,94.7,94.725,94.675,94.7,46
20140601|2013-09-25 09:00,25,94.7,94.9,94.575,94.575,209
20140601|2013-09-25 09:30,25,94.575,94.575,94.4,94.525,66
20140601|2013-09-25 10:00,25,94.575,94.575,94.45,94.45,14
20140601|2013-09-25 10:30,25,94.55,94.55,94.425,94.5,33
20140601|2013-09-25 11:00,25,94.5,94.5,94.4,94.425,38
20140601|2013-09-25 11:30,25,94.5,94.525,94.4,94.5,38
20140601|2013-09-25 12:00,25,94.525,94.55,94.35,94.425,70
20140601|2013-09-25 12:30,25,94.45,94.725,94.45,94.725,48
20140601|2013-09-25 13:00,25,94.725,94.725,94.55,94.55,35
20140601|2013-09-25 13:30,25,94.5,94.5,94.5,94.5,1
20140601|2013-09-25 14:00,25,94.45,94.45,94.325,94.325,28
20140601|2013-09-25 14:30,25,94.35,94.375,94.35,94.375,2
20140601|2013-09-25 15:00,25,94.35,94.4,94.35,94.35,4
20140601|2013-09-25 18:30,26,94.1,94.1,94.1,94.1,2
20140601|2013-09-25 19:00,26,94.2,94.3,94.2,94.3,2
20140601|2013-09-26 02:00,26,94.4,94.4,94.4,94.4,2
20140601|2013-09-26 04:00,26,94.35,94.35,94.325,94.325,2
20140601|2013-09-26 07:00,26,94.45,94.45,94.45,94.45,1
20140601|2013-09-26 07:30,26,94.4,94.4,94.05,94.05,27
20140601|2013-09-26 08:00,26,94.05,94.325,94.025,94.325,13
20140601|2013-09-26 08:30,26,94.3,94.3,93.9,93.9,30
20140601|2013-09-26 09:00,26,93.85,94.25,93.8,94.25,156
20140601|2013-09-26 09:30,26,94.275,94.375,94.175,94.325,41
20140601|2013-09-26 10:00,26,94.375,94.5,94.35,94.425,56
20140601|2013-09-26 10:30,26,94.4,94.4,94.3,94.375,70
20140601|2013-09-26 11:00,26,94.45,94.45,94.325,94.4,13
20140601|2013-09-26 11:30,26,94.3,94.45,94.3,94.425,31
20140601|2013-09-26 12:00,26,94.3,94.35,94.25,94.325,41
20140601|2013-09-26 12:30,26,94.375,94.55,94.325,94.475,150
20140601|2013-09-26 13:00,26,94.475,94.475,94.35,94.35,31
20140601|2013-09-26 13:30,26,94.275,94.3,94.275,94.3,2
20140601|2013-09-26 14:00,26,94.35,94.35,94.275,94.275,11
20140601|2013-09-26 14:30,26,94.225,94.225,94.225,94.225,3
20140601|2013-09-26 15:00,26,94.4,94.4,94.4,94.4,2
20140601|2013-09-26 15:30,26,94.45,94.5,94.45,94.5,4
20140601|2013-09-26 17:00,27,94.525,94.525,94.525,94.525,3
20140601|2013-09-26 17:30,27,94.525,94.55,94.525,94.55,4
20140601|2013-09-26 18:30,27,94.55,94.55,94.55,94.55,1
20140601|2013-09-27 05:30,27,94.5,94.5,94.5,94.5,4
20140601|2013-09-27 07:30,27,94.4,94.4,94.4,94.4,4
20140601|2013-09-27 08:00,27,94.4,94.575,94.4,94.575,5
20140601|2013-09-27 08:30,27,94.575,94.75,94.575,94.75,9
20140601|2013-09-27 09:00,27,94.7,94.7,94.375,94.5,120
20140601|2013-09-27 09:30,27,94.5,94.6,94.375,94.55,143
20140601|2013-09-27 10:00,27,94.6,94.625,94.475,94.475,83
20140601|2013-09-27 10:30,27,94.5,94.65,94.45,94.6,63
20140601|2013-09-27 11:00,27,94.525,94.625,94.35,94.625,193
20140601|2013-09-27 11:30,27,94.625,94.725,94.55,94.575,153
20140601|2013-09-27 12:00,27,94.5,94.625,94.5,94.6,38
20140601|2013-09-27 12:30,27,94.55,94.675,94.45,94.55,118
20140601|2013-09-27 13:00,27,94.55,94.625,94.45,94.45,89
20140601|2013-09-30 09:00,30,94,94.4,93.8,94.05,317
20140601|2013-09-30 09:30,30,94,94.175,94,94.075,119
20140601|2013-09-30 10:00,30,94,94.375,94,94.375,114
20140601|2013-09-30 10:30,30,94.45,94.5,94.35,94.45,76
20140601|2013-09-30 11:00,30,94.35,94.35,94.275,94.35,24
20140601|2013-09-30 11:30,30,94.325,94.35,94.25,94.25,27
20140601|2013-09-30 12:00,30,94.3,94.375,94.2,94.25,97
20140601|2013-09-30 12:30,30,94.225,94.35,94.175,94.25,114
20140601|2013-09-30 13:00,30,94.2,94.2,93.95,94.075,124
20140601|2013-09-30 13:30,30,94.075,94.075,94.075,94.075,5
20140601|2013-09-30 14:00,30,94.175,94.175,94.175,94.175,1
20140601|2013-09-30 14:30,30,94.2,94.2,94.2,94.2,1
20140601|2013-09-30 15:00,30,94,94,94,94,5
20140601|2013-09-30 15:30,30,93.975,93.975,93.975,93.975,2
20140601|2013-09-30 18:00,1,93.85,93.85,93.85,93.85,2
20140601|2013-09-30 19:00,1,93.7,93.7,93.7,93.7,2
20140601|2013-09-30 20:30,1,93.85,93.85,93.85,93.85,3
20140601|2013-10-01 01:30,1,93.875,93.975,93.875,93.975,5
20140601|2013-10-01 06:30,1,93.9,93.9,93.9,93.9,1
20140601|2013-10-01 07:00,1,94.05,94.05,93.9,93.9,4
20140601|2013-10-01 07:30,1,93.95,94.325,93.95,94.325,8
20140601|2013-10-01 08:00,1,94.125,94.125,94.125,94.125,1
20140601|2013-10-01 08:30,1,94.15,94.2,94.125,94.2,24
20140601|2013-10-01 09:00,1,94.2,94.225,94.025,94.025,57
20140601|2013-10-01 09:30,1,94.025,94.125,93.35,93.9,218
20140601|2013-10-01 10:00,1,93.825,93.95,93.7,93.75,56
20140601|2013-10-01 10:30,1,93.75,93.825,93.75,93.75,20
20140601|2013-10-01 11:00,1,93.875,94,93.825,93.85,40
20140601|2013-10-01 11:30,1,93.875,94,93.85,94,22
20140601|2013-10-01 12:00,1,94,94.05,93.85,93.85,19
20140601|2013-10-01 12:30,1,94,94.075,93.825,93.95,139
20140601|2013-10-01 13:00,1,93.875,94.05,93.875,94.025,19
20140601|2013-10-01 13:30,1,94,94,93.95,93.95,19
20140601|2013-10-01 14:00,1,94,94,94,94,20
20140601|2013-10-01 14:30,1,94,94,93.95,93.95,6
20140601|2013-10-01 15:00,1,94.05,94.05,94.05,94.05,2
20140601|2013-10-01 15:30,1,94.1,94.1,94.075,94.1,6
20140601|2013-10-01 17:30,2,94.1,94.125,94.1,94.125,2
20140601|2013-10-01 19:30,2,94.05,94.05,94.05,94.05,2
20140601|2013-10-02 05:30,2,94.05,94.1,94.05,94.1,3
20140601|2013-10-02 07:00,2,94.2,94.25,94.2,94.225,9
20140601|2013-10-02 07:30,2,94.225,94.45,94.2,94.35,36
20140601|2013-10-02 08:00,2,94.325,94.5,94.225,94.475,58
20140601|2013-10-02 08:30,2,94.325,94.325,94.3,94.3,3
20140601|2013-10-02 09:00,2,94.3,94.475,94.25,94.35,88
20140601|2013-10-02 09:30,2,94.35,94.45,94.35,94.375,33
20140601|2013-10-02 10:00,2,94.425,94.45,94.4,94.425,23
20140601|2013-10-02 10:30,2,94.425,94.45,94.425,94.45,9
20140601|2013-10-02 11:00,2,94.45,94.45,94.375,94.45,63
20140601|2013-10-02 11:30,2,94.375,94.45,94.375,94.425,48
20140601|2013-10-02 12:00,2,94.45,94.475,94.25,94.25,61
20140601|2013-10-02 12:30,2,94.3,94.475,94.25,94.35,125
20140601|2013-10-02 13:00,2,94.35,94.525,94.35,94.4,48
20140601|2013-10-02 13:30,2,94.525,94.55,94.525,94.55,2
20140601|2013-10-02 15:30,2,94.325,94.325,94.325,94.325,1
20140601|2013-10-02 21:00,3,94.325,94.325,94.325,94.325,1
20140601|2013-10-03 02:30,3,94.225,94.225,94.15,94.15,5
20140601|2013-10-03 04:30,3,94.275,94.275,94.275,94.275,1
20140601|2013-10-03 06:00,3,94.275,94.475,94.275,94.475,3
20140601|2013-10-03 06:30,3,94.5,94.5,94.5,94.5,1
20140601|2013-10-03 07:00,3,94.55,94.55,94.55,94.55,2
20140601|2013-10-03 07:30,3,94.625,94.725,94.625,94.725,3
20140601|2013-10-03 08:00,3,94.65,94.725,94.65,94.7,3
20140601|2013-10-03 08:30,3,94.7,94.725,94.65,94.725,24
20140601|2013-10-03 09:00,3,94.725,94.9,94.725,94.8,108
20140601|2013-10-03 09:30,3,94.85,94.85,94.7,94.7,49
20140601|2013-10-03 10:00,3,94.725,94.75,94.7,94.75,71
20140601|2013-10-03 10:30,3,94.75,94.75,94.65,94.75,29
20140601|2013-10-03 11:00,3,94.775,94.8,94.7,94.7,16
20140601|2013-10-03 11:30,3,94.675,94.7,94.675,94.675,4
20140601|2013-10-03 12:00,3,94.65,94.7,94.65,94.65,4
20140601|2013-10-03 12:30,3,94.65,94.775,94.65,94.75,44
20140601|2013-10-03 13:00,3,94.75,94.8,94.75,94.75,47
20140601|2013-10-03 13:30,3,94.75,94.8,94.75,94.775,11
20140601|2013-10-03 14:00,3,94.8,94.8,94.775,94.775,2
20140601|2013-10-03 14:30,3,94.825,94.825,94.75,94.75,7
20140601|2013-10-03 15:30,3,94.85,94.85,94.85,94.85,1
20140601|2013-10-03 18:30,4,94.85,94.95,94.85,94.95,7
20140601|2013-10-03 19:00,4,94.875,94.875,94.875,94.875,3
20140601|2013-10-04 08:00,4,94.775,94.775,94.65,94.725,16
20140601|2013-10-04 08:30,4,94.65,94.7,94.65,94.7,3
20140601|2013-10-04 09:00,4,94.775,94.9,94.775,94.9,88
20140601|2013-10-04 09:30,4,94.8,94.8,94.6,94.725,58
20140601|2013-10-04 10:00,4,94.7,94.8,94.65,94.65,9
20140601|2013-10-04 10:30,4,94.725,94.725,94.7,94.7,5
20140601|2013-10-04 11:00,4,94.8,95.15,94.775,94.925,214
20140601|2013-10-04 11:30,4,95,95.075,94.85,94.875,102
20140601|2013-10-04 12:00,4,95.025,95.075,94.95,95,36
20140601|2013-10-04 12:30,4,95,95.25,95,95.25,48
20140601|2013-10-04 13:00,4,95.2,95.35,95.175,95.25,64
20140601|2013-10-04 13:30,4,95.175,95.275,95.175,95.225,62
20140601|2013-10-07 09:00,7,95.2,95.4,94.675,95.375,116
20140601|2013-10-07 09:30,7,95.375,95.425,94.975,95,109
20140601|2013-10-07 10:00,7,95.1,95.175,95.075,95.15,25
20140601|2013-10-07 10:30,7,95.15,95.25,95.15,95.25,3
20140601|2013-10-07 11:00,7,95.275,95.275,95.15,95.2,38
20140601|2013-10-07 11:30,7,95.25,95.3,95.225,95.225,22
20140601|2013-10-07 12:00,7,95.25,95.25,95.15,95.225,42
20140601|2013-10-07 12:30,7,95.275,95.45,95.225,95.425,106
20140601|2013-10-07 13:00,7,95.4,95.525,95.4,95.45,131
20140601|2013-10-07 13:30,7,95.45,95.45,95.45,95.45,3
20140601|2013-10-07 14:00,7,95.45,95.45,95.45,95.45,3
20140601|2013-10-07 14:30,7,95.425,95.425,95.425,95.425,1
20140601|2013-10-07 15:00,7,95.425,95.45,95.425,95.45,2
20140601|2013-10-07 15:30,7,95.5,95.5,95.475,95.475,3
20140601|2013-10-07 19:30,8,95.55,95.55,95.55,95.55,1
20140601|2013-10-08 01:00,8,95.6,95.6,95.6,95.6,1
20140601|2013-10-08 03:00,8,95.6,95.6,95.6,95.6,3
20140601|2013-10-08 03:30,8,95.575,95.65,95.575,95.65,7
20140601|2013-10-08 07:00,8,95.65,95.7,95.65,95.7,3
20140601|2013-10-08 07:30,8,95.675,95.7,95.675,95.675,11
20140601|2013-10-08 08:00,8,95.7,95.725,95.7,95.725,5
20140601|2013-10-08 08:30,8,95.7,95.7,95.6,95.6,29
20140601|2013-10-08 09:00,8,95.65,95.675,95.575,95.575,47
20140601|2013-10-08 09:30,8,95.55,95.575,95.35,95.4,89
20140601|2013-10-08 10:00,8,95.375,95.45,95.3,95.45,31
20140601|2013-10-08 10:30,8,95.45,95.45,95.4,95.425,46
20140601|2013-10-08 11:00,8,95.425,95.45,95.375,95.425,75
20140601|2013-10-08 11:30,8,95.375,95.5,95.325,95.5,117
20140601|2013-10-08 12:00,8,95.55,95.55,95.4,95.45,134
20140601|2013-10-08 12:30,8,95.45,95.55,95.35,95.55,103
20140601|2013-10-08 13:00,8,95.55,95.55,95.45,95.55,116
20140601|2013-10-08 13:30,8,95.55,95.725,95.55,95.625,109
20140601|2013-10-08 14:00,8,95.525,95.725,95.525,95.725,6
20140601|2013-10-08 14:30,8,95.55,95.55,95.525,95.525,2
20140601|2013-10-08 15:00,8,95.7,95.7,95.7,95.7,2
20140601|2013-10-08 15:30,8,95.65,95.65,95.65,95.65,10
20140601|2013-10-08 17:30,9,95.45,95.45,95.45,95.45,2
20140601|2013-10-08 21:30,9,95.725,95.725,95.575,95.575,5
20140601|2013-10-08 22:00,9,95.65,95.65,95.65,95.65,1
20140601|2013-10-09 05:30,9,95.65,95.65,95.65,95.65,3
20140601|2013-10-09 06:00,9,95.65,95.7,95.65,95.7,7
20140601|2013-10-09 06:30,9,95.7,95.7,95.625,95.625,22
20140601|2013-10-09 07:00,9,95.525,95.525,95.5,95.5,17
20140601|2013-10-09 07:30,9,95.5,95.5,95.475,95.5,25
20140601|2013-10-09 08:00,9,95.45,95.525,95.45,95.525,41
20140601|2013-10-09 08:30,9,95.525,95.525,95.4,95.45,10
20140601|2013-10-09 09:00,9,95.45,95.5,95.4,95.45,132
20140601|2013-10-09 09:30,9,95.475,95.5,95.4,95.5,31
20140601|2013-10-09 10:00,9,95.5,95.5,95.35,95.4,68
20140601|2013-10-09 10:30,9,95.35,95.4,95.275,95.375,113
20140601|2013-10-09 11:00,9,95.35,95.35,95.1,95.1,141
20140601|2013-10-09 11:30,9,95.1,95.1,94.625,94.65,134
20140601|2013-10-09 12:00,9,94.7,94.925,94.65,94.775,65
20140601|2013-10-09 12:30,9,94.8,95,94.675,94.85,59
20140601|2013-10-09 13:00,9,94.875,94.95,94.85,94.85,94
20140601|2013-10-09 13:30,9,94.875,94.9,94.825,94.825,3
20140601|2013-10-09 14:30,9,94.975,95.1,94.975,95.1,22
20140601|2013-10-09 15:00,9,95.05,95.05,94.95,94.95,3
20140601|2013-10-09 18:00,10,94.9,94.9,94.875,94.875,2
20140601|2013-10-09 18:30,10,94.9,95.025,94.9,95.025,2
20140601|2013-10-09 23:00,10,95.05,95.05,95.05,95.05,1
20140601|2013-10-09 23:30,10,95.05,95.05,95.05,95.05,1
20140601|2013-10-10 00:30,10,95.05,95.05,95.05,95.05,1
20140601|2013-10-10 01:30,10,95.175,95.175,95.175,95.175,1
20140601|2013-10-10 04:00,10,95.05,95.05,95.05,95.05,2
20140601|2013-10-10 06:00,10,95.075,95.075,95.05,95.05,2
20140601|2013-10-10 06:30,10,95.05,95.05,95.05,95.05,1
20140601|2013-10-10 07:00,10,95.05,95.075,95.05,95.075,11
20140601|2013-10-10 07:30,10,95.1,95.1,95.1,95.1,6
20140601|2013-10-10 08:00,10,95.1,95.175,95.1,95.175,27
20140601|2013-10-10 08:30,10,95.2,95.2,94.95,95.2,115
20140601|2013-10-10 09:00,10,95.125,95.125,94.925,95,61
20140601|2013-10-10 09:30,10,95.05,95.05,94.75,94.8,122
20140601|2013-10-10 10:00,10,94.75,94.85,94.7,94.775,87
20140601|2013-10-10 10:30,10,94.825,94.9,94.825,94.9,48
20140601|2013-10-10 11:00,10,94.95,94.975,94.9,94.9,32
20140601|2013-10-10 11:30,10,94.9,95.125,94.875,95.125,140
20140601|2013-10-10 12:00,10,94.975,95.1,94.9,95.1,15
20140601|2013-10-10 12:30,10,95.125,95.25,95.1,95.175,250
20140601|2013-10-10 13:00,10,95.225,95.375,95.2,95.375,28
20140601|2013-10-10 13:30,10,95.35,95.35,95.35,95.35,4
20140601|2013-10-10 14:30,10,95.325,95.325,95.25,95.25,2
20140601|2013-10-10 15:00,10,95.25,95.25,95.25,95.25,3
20140601|2013-10-10 17:00,11,95.25,95.25,95.225,95.225,3
20140601|2013-10-10 17:30,11,95.3,95.3,95.3,95.3,1
20140601|2013-10-10 18:00,11,95.2,95.2,95.2,95.2,1
20140601|2013-10-10 19:00,11,95.2,95.2,95.2,95.2,1
20140601|2013-10-11 05:00,11,95.25,95.25,95.25,95.25,1
20140601|2013-10-11 06:00,11,95.15,95.15,95.15,95.15,1
20140601|2013-10-11 06:30,11,95.125,95.125,95.1,95.1,6
20140601|2013-10-11 07:00,11,95.1,95.15,95.1,95.15,3
20140601|2013-10-11 08:00,11,95.125,95.125,95.125,95.125,1
20140601|2013-10-11 08:30,11,95.125,95.175,95.075,95.1,5
20140601|2013-10-11 09:00,11,95.125,95.125,94.925,94.975,50
20140601|2013-10-11 09:30,11,95.125,95.175,94.9,95.175,59
20140601|2013-10-11 10:00,11,95.175,95.2,95.025,95.025,39
20140601|2013-10-11 10:30,11,94.975,95,94.875,94.95,42
20140601|2013-10-11 11:00,11,94.975,95.025,94.925,94.925,64
20140601|2013-10-11 11:30,11,94.9,94.9,94.7,94.75,54
20140601|2013-10-11 12:00,11,94.775,94.8,94.775,94.8,5
20140601|2013-10-11 12:30,11,94.9,95.1,94.825,95.1,39
20140601|2013-10-11 13:00,11,95.125,95.175,95.1,95.1,41
20140601|2013-10-11 13:30,11,95.1,95.1,95.1,95.1,1
20140601|2013-10-14 09:00,14,95,95.05,94.7,95,44
20140601|2013-10-14 09:30,14,95,95,94.825,94.825,11
20140601|2013-10-14 10:00,14,94.975,95,94.875,94.875,27
20140601|2013-10-14 10:30,14,94.875,94.9,94.8,94.8,37
20140601|2013-10-14 11:00,14,94.825,94.925,94.825,94.925,28
20140601|2013-10-14 11:30,14,94.875,94.925,94.8,94.8,36
20140601|2013-10-14 12:00,14,94.775,94.95,94.75,94.95,48
20140601|2013-10-14 12:30,14,95.05,95.1,95,95.1,17
20140601|2013-10-14 13:00,14,95.125,95.15,95.075,95.1,28
20140601|2013-10-14 13:30,14,95.05,95.075,95,95,17
20140601|2013-10-14 14:00,14,95.05,95.05,95.05,95.05,2
20140601|2013-10-14 15:30,14,95,95,95,95,2
20140601|2013-10-14 22:30,15,95.075,95.075,95.075,95.075,1
20140601|2013-10-15 05:30,15,94.975,94.975,94.975,94.975,1
20140601|2013-10-15 06:00,15,94.975,94.975,94.975,94.975,1
20140601|2013-10-15 07:00,15,95.05,95.05,95.05,95.05,1
20140601|2013-10-15 07:30,15,95.05,95.05,95.05,95.05,2
20140601|2013-10-15 08:30,15,94.95,94.95,94.925,94.95,11
20140601|2013-10-15 09:00,15,94.9,95.75,94.75,95.45,265
20140601|2013-10-15 09:30,15,95.525,95.525,94.95,95.5,132
20140601|2013-10-15 10:00,15,95.45,95.575,95.25,95.325,118
20140601|2013-10-15 10:30,15,95.35,95.85,95.325,95.825,135
20140601|2013-10-15 11:00,15,95.825,95.975,95.8,95.925,58
20140601|2013-10-15 11:30,15,95.9,95.9,95.825,95.825,14
20140601|2013-10-15 12:00,15,95.925,95.925,95.725,95.725,54
20140601|2013-10-15 12:30,15,95.75,95.85,95.675,95.825,70
20140601|2013-10-15 13:00,15,95.8,95.825,95.65,95.65,90
20140601|2013-10-15 13:30,15,95.7,95.7,95.7,95.7,5
20140601|2013-10-15 14:00,15,95.7,95.75,95.7,95.75,7
20140601|2013-10-15 15:00,15,95.7,95.7,95.7,95.7,1
20140601|2013-10-15 15:30,15,95.7,95.7,95.65,95.65,4
20140601|2013-10-15 20:00,16,95.825,95.825,95.825,95.825,3
20140601|2013-10-15 20:30,16,95.825,95.825,95.825,95.825,1
20140601|2013-10-16 00:00,16,95.725,95.725,95.725,95.725,2
20140601|2013-10-16 02:00,16,95.8,95.825,95.8,95.825,3
20140601|2013-10-16 03:00,16,95.825,95.825,95.825,95.825,1
20140601|2013-10-16 06:30,16,95.75,95.75,95.75,95.75,1
20140601|2013-10-16 07:00,16,95.75,95.8,95.75,95.8,2
20140601|2013-10-16 07:30,16,95.825,95.825,95.75,95.75,5
20140601|2013-10-16 08:00,16,95.75,95.975,95.75,95.825,16
20140601|2013-10-16 08:30,16,95.875,95.975,95.825,95.95,8
20140601|2013-10-16 09:00,16,95.95,96.5,95.925,96.45,576
20140601|2013-10-16 09:30,16,96.425,96.45,95.875,95.975,249
20140601|2013-10-16 10:00,16,95.975,96.325,95.975,96.125,119
20140601|2013-10-16 10:30,16,96.125,96.175,96.025,96.15,26
20140601|2013-10-16 11:00,16,96.175,96.275,96.15,96.275,21
20140601|2013-10-16 11:30,16,96.225,96.325,96.2,96.25,17
20140601|2013-10-16 12:00,16,96.2,96.45,96.2,96.4,54
20140601|2013-10-16 12:30,16,96.425,96.475,96.1,96.1,143
20140601|2013-10-16 13:00,16,96.1,96.1,95.8,95.95,71
20140601|2013-10-16 13:30,16,95.9,96.175,95.9,96,9
20140601|2013-10-16 14:00,16,95.9,95.9,95.75,95.75,15
20140601|2013-10-16 14:30,16,95.75,95.75,95.625,95.7,39
20140601|2013-10-16 15:00,16,95.7,95.8,95.7,95.8,22
20140601|2013-10-16 17:30,17,95.85,95.95,95.85,95.95,3
20140601|2013-10-16 21:00,17,95.95,95.95,95.95,95.95,1
20140601|2013-10-17 05:30,17,95.95,95.95,95.95,95.95,1
20140601|2013-10-17 07:00,17,96,96,96,96,2
20140601|2013-10-17 08:30,17,95.95,96.55,95.95,96.3,39
20140601|2013-10-17 09:00,17,96.5,96.5,96.075,96.275,50
20140601|2013-10-17 09:30,17,96.325,96.375,96.15,96.15,140
20140601|2013-10-17 10:00,17,96.1,96.25,95.9,96.025,89
20140601|2013-10-17 10:30,17,96,96.025,95.375,95.675,82
20140601|2013-10-17 11:00,17,95.85,96.2,95.85,96.2,67
20140601|2013-10-17 11:30,17,96.05,96.15,96.025,96.125,19
20140601|2013-10-17 12:00,17,96.1,96.15,96,96.075,39
20140601|2013-10-17 12:30,17,95.975,96.05,95.75,95.875,164
20140601|2013-10-17 13:00,17,95.825,96,95.775,96,64
20140601|2013-10-17 13:30,17,95.9,95.9,95.9,95.9,3
20140601|2013-10-17 15:00,17,96.075,96.2,96.075,96.2,7
20140601|2013-10-17 17:00,18,95.825,95.825,95.825,95.825,1
20140601|2013-10-18 07:00,18,95.825,95.825,95.825,95.825,1
20140601|2013-10-18 08:00,18,95.775,95.775,95.575,95.575,31
20140601|2013-10-18 08:30,18,95.6,95.625,95.4,95.55,36
20140601|2013-10-18 09:00,18,95.575,95.625,95.45,95.6,36
20140601|2013-10-18 09:30,18,95.6,95.6,95.425,95.425,38
20140601|2013-10-18 10:00,18,95.4,95.525,95.25,95.25,72
20140601|2013-10-18 10:30,18,95.2,95.7,95,95.625,76
20140601|2013-10-18 11:00,18,95.625,95.625,95.35,95.5,33
20140601|2013-10-18 11:30,18,95.475,95.55,95.35,95.375,12
20140601|2013-10-18 12:00,18,95.425,95.475,95.375,95.4,16
20140601|2013-10-18 12:30,18,95.4,95.75,95.375,95.65,116
20140601|2013-10-18 13:00,18,95.65,95.675,95.55,95.675,60
20140601|2013-10-18 13:30,18,95.725,95.725,95.65,95.65,18
20140601|2013-10-21 09:00,21,95.8,95.8,95.375,95.55,99
20140601|2013-10-21 09:30,21,95.475,95.5,95.4,95.45,28
20140601|2013-10-21 10:00,21,95.425,95.5,95.4,95.425,79
20140601|2013-10-21 10:30,21,95.375,95.525,95.375,95.475,14
20140601|2013-10-21 11:00,21,95.4,95.4,95.35,95.375,8
20140601|2013-10-21 11:30,21,95.5,95.525,95.5,95.5,6
20140601|2013-10-21 12:00,21,95.375,95.375,95.3,95.3,13
20140601|2013-10-21 12:30,21,95.3,95.55,95.275,95.475,63
20140601|2013-10-21 13:00,21,95.475,95.5,95.45,95.45,16
20140601|2013-10-21 13:30,21,95.45,95.45,95.425,95.425,3
20140601|2013-10-21 14:30,21,95.475,95.55,95.375,95.55,26
20140601|2013-10-21 15:00,21,95.575,95.6,95.575,95.6,7
20140601|2013-10-21 15:30,21,95.5,95.5,95.5,95.5,1
20140601|2013-10-22 07:00,22,95.7,95.7,95.7,95.7,1
20140601|2013-10-22 07:30,22,95.675,95.825,95.675,95.775,3
20140601|2013-10-22 08:00,22,95.8,95.95,95.675,95.95,15
20140601|2013-10-22 08:30,22,95.925,96.1,95.925,96,38
20140601|2013-10-22 09:00,22,95.975,96.1,95.95,96.1,24
20140601|2013-10-22 09:30,22,96.075,96.225,96.075,96.075,93
20140601|2013-10-22 10:00,22,96.1,96.15,96.05,96.125,49
20140601|2013-10-22 10:30,22,96.125,96.225,96.05,96.175,76
20140601|2013-10-22 11:00,22,96.175,96.175,96.075,96.15,23
20140601|2013-10-22 11:30,22,96.025,96.1,96.025,96.1,3
20140601|2013-10-22 12:00,22,96.05,96.075,96,96,129
20140601|2013-10-22 12:30,22,96.025,96.2,96,96.2,85
20140601|2013-10-22 13:00,22,96.2,96.225,96.15,96.15,50
20140601|2013-10-22 14:00,22,96.2,96.2,96.2,96.2,1
20140601|2013-10-22 14:30,22,96.15,96.175,96.15,96.175,3
20140601|2013-10-22 15:00,22,96.15,96.15,96.15,96.15,4
20140601|2013-10-22 15:30,22,96.1,96.125,96.1,96.1,7
20140601|2013-10-22 18:00,23,96.125,96.125,96.125,96.125,5
20140601|2013-10-22 20:30,23,96.125,96.125,96.125,96.125,1
20140601|2013-10-22 22:00,23,96.125,96.125,96.125,96.125,2
20140601|2013-10-23 07:00,23,96.05,96.075,96.05,96.075,5
20140601|2013-10-23 08:00,23,96.175,96.25,96.15,96.25,56
20140601|2013-10-23 08:30,23,96.175,96.375,96.15,96.375,108
20140601|2013-10-23 09:00,23,96.325,96.375,96.05,96.3,297
20140601|2013-10-23 09:30,23,96.325,96.4,96.325,96.4,178
20140601|2013-10-23 10:00,23,96.375,96.425,96.35,96.35,53
20140601|2013-10-23 10:30,23,96.35,96.375,96.325,96.35,56
20140601|2013-10-23 11:00,23,96.325,96.4,96.3,96.4,115
20140601|2013-10-23 11:30,23,96.4,96.425,96.35,96.425,24
20140601|2013-10-23 12:00,23,96.425,96.425,96.35,96.4,41
20140601|2013-10-23 12:30,23,96.4,96.625,96.4,96.6,149
20140601|2013-10-23 13:00,23,96.6,96.625,96.5,96.525,82
20140601|2013-10-23 13:30,23,96.575,96.65,96.575,96.575,16
20140601|2013-10-23 14:00,23,96.6,96.625,96.6,96.625,13
20140601|2013-10-23 14:30,23,96.575,96.575,96.575,96.575,22
20140601|2013-10-23 15:00,23,96.575,96.65,96.5,96.65,64
20140601|2013-10-23 15:30,23,96.55,96.65,96.55,96.65,26
20140601|2013-10-23 20:30,24,96.675,96.7,96.675,96.7,2
20140601|2013-10-24 02:00,24,96.725,96.75,96.725,96.75,2
20140601|2013-10-24 06:00,24,96.625,96.625,96.625,96.625,1
20140601|2013-10-24 07:00,24,96.7,96.7,96.675,96.675,2
20140601|2013-10-24 07:30,24,96.625,96.875,96.625,96.875,16
20140601|2013-10-24 08:00,24,96.875,97.025,96.875,97,173
20140601|2013-10-24 08:30,24,97.05,97.1,96.9,96.925,45
20140601|2013-10-24 09:00,24,96.975,97.35,96.95,97.275,262
20140601|2013-10-24 09:30,24,97.275,97.475,97.25,97.45,252
20140601|2013-10-24 10:00,24,97.4,98,97.4,97.975,811
20140601|2013-10-24 10:30,24,97.925,97.975,97.625,97.725,352
20140601|2013-10-24 11:00,24,97.75,98.125,97.65,97.95,198
20140601|2013-10-24 11:30,24,97.95,98.35,97.925,98.175,490
20140601|2013-10-24 12:00,24,98.225,98.65,98.225,98.45,407
20140601|2013-10-24 12:30,24,98.5,98.9,98.475,98.875,371
20140601|2013-10-24 13:00,24,98.85,98.925,98.575,98.575,212
20140601|2013-10-24 13:30,24,98.55,98.7,98.55,98.65,24
20140601|2013-10-24 14:00,24,98.6,98.75,98.575,98.75,20
20140601|2013-10-24 14:30,24,98.55,98.75,98.55,98.75,15
20140601|2013-10-24 15:30,24,98.65,98.675,98.6,98.675,5
20140601|2013-10-24 17:00,25,98.55,98.55,98.55,98.55,1
20140601|2013-10-24 17:30,25,98.6,98.6,98.6,98.6,1
20140601|2013-10-24 18:00,25,98.6,98.6,98.6,98.6,5
20140601|2013-10-24 18:30,25,98.6,98.65,98.6,98.65,2
20140601|2013-10-24 19:00,25,98.6,98.6,98.6,98.6,8
20140601|2013-10-24 19:30,25,98.5,98.525,98.5,98.525,3
20140601|2013-10-24 21:00,25,98.55,98.625,98.55,98.625,2
20140601|2013-10-25 00:00,25,98.55,98.55,98.55,98.55,5
20140601|2013-10-25 01:30,25,98.5,98.5,98.5,98.5,1
20140601|2013-10-25 04:30,25,98.65,98.65,98.65,98.65,4
20140601|2013-10-25 06:00,25,98.8,98.95,98.8,98.9,25
20140601|2013-10-25 06:30,25,98.975,98.975,98.975,98.975,4
20140601|2013-10-25 07:00,25,98.825,98.825,98.8,98.8,5
20140601|2013-10-25 07:30,25,98.925,98.975,98.925,98.975,8
20140601|2013-10-25 08:00,25,98.975,99.075,98.9,99.05,187
20140601|2013-10-25 08:30,25,99.025,99.4,99.025,99.225,154
20140601|2013-10-25 09:00,25,99.35,99.675,99.225,99.4,684
20140601|2013-10-25 09:30,25,99.375,99.6,99.3,99.35,431
20140601|2013-10-25 10:00,25,99.375,99.575,99.35,99.4,212
20140601|2013-10-25 10:30,25,99.45,99.6,99.35,99.55,297
20140601|2013-10-25 11:00,25,99.55,99.625,99.5,99.55,182
20140601|2013-10-25 11:30,25,99.575,99.8,99.55,99.8,224
20140601|2013-10-25 12:00,25,99.75,99.8,99.675,99.775,204
20140601|2013-10-25 12:30,25,99.725,99.95,99.675,99.775,571
20140601|2013-10-25 13:00,25,99.775,99.925,99.725,99.9,151
20140601|2013-10-25 13:30,25,99.85,99.95,99.8,99.8,22
20140601|2013-10-28 09:00,28,99.65,100.125,99.575,99.95,505
20140601|2013-10-28 09:30,28,99.975,100.075,99.9,100.025,380
20140601|2013-10-28 10:00,28,100.025,100.075,99.95,99.95,90
20140601|2013-10-28 10:30,28,100,100.75,99.95,100.45,410
20140601|2013-10-28 11:00,28,100.45,100.8,100.375,100.8,343
20140601|2013-10-28 11:30,28,100.75,101.6,100.725,101.375,660
20140601|2013-10-28 12:00,28,101.4,101.5,101.25,101.5,232
20140601|2013-10-28 12:30,28,101.425,102.1,101.35,102.025,531
20140601|2013-10-28 13:00,28,102.05,102.125,102,102,411
20140601|2013-10-28 13:30,28,101.975,101.975,101.8,101.8,250
20140601|2013-10-28 14:00,28,101.8,101.8,101.6,101.625,185
20140601|2013-10-28 14:30,28,101.625,101.825,101.6,101.75,20
20140601|2013-10-28 15:00,28,101.825,101.825,101.75,101.75,7
20140601|2013-10-28 15:30,28,102,102,101.8,101.925,62
20140601|2013-10-28 17:00,29,101.8,101.8,101.7,101.7,6
20140601|2013-10-28 18:30,29,101.7,101.875,101.7,101.875,3
20140601|2013-10-28 22:00,29,101.825,101.825,101.825,101.825,1
20140601|2013-10-29 03:30,29,101.875,101.875,101.875,101.875,2
20140601|2013-10-29 04:00,29,101.875,101.9,101.8,101.9,7
20140601|2013-10-29 04:30,29,101.85,101.85,101.85,101.85,1
20140601|2013-10-29 05:00,29,101.9,101.95,101.9,101.95,4
20140601|2013-10-29 05:30,29,101.925,101.95,101.925,101.95,7
20140601|2013-10-29 06:30,29,101.975,102,101.975,102,9
20140601|2013-10-29 07:00,29,102,102,101.975,102,26
20140601|2013-10-29 07:30,29,102,102.05,101.9,101.9,50
20140601|2013-10-29 08:00,29,101.875,101.9,101.8,101.825,42
20140601|2013-10-29 08:30,29,101.825,101.925,101.775,101.925,91
20140601|2013-10-29 09:00,29,101.875,102.075,101.75,101.95,369
20140601|2013-10-29 09:30,29,102,102.025,101.125,101.2,551
20140601|2013-10-29 10:00,29,101.15,101.325,101.075,101.225,197
20140601|2013-10-29 10:30,29,101.25,101.375,101.05,101.2,182
20140601|2013-10-29 11:00,29,101.3,101.6,101.2,101.4,115
20140601|2013-10-29 11:30,29,101.4,101.425,101.25,101.25,69
20140601|2013-10-29 12:00,29,101.25,101.325,101.175,101.2,67
20140601|2013-10-29 12:30,29,101.2,101.45,101.2,101.375,109
20140601|2013-10-29 13:00,29,101.35,101.425,101.175,101.275,84
20140601|2013-10-29 13:30,29,101.25,101.3,101.2,101.3,6
20140601|2013-10-29 14:00,29,101.3,101.3,101.225,101.225,3
20140601|2013-10-29 14:30,29,101.2,101.2,101.2,101.2,24
20140601|2013-10-29 15:00,29,101.1,101.1,101.1,101.1,1
20140601|2013-10-29 15:30,29,101.15,101.15,101.075,101.075,9
20140601|2013-10-29 17:00,30,101.05,101.05,101,101,3
20140601|2013-10-29 19:00,30,101,101,101,101,1
20140601|2013-10-30 00:00,30,101,101,101,101,1
20140601|2013-10-30 04:00,30,101.075,101.075,101.075,101.075,1
20140601|2013-10-30 07:00,30,101.05,101.05,101.05,101.05,3
20140601|2013-10-30 07:30,30,101.025,101.5,101.025,101.5,33
20140601|2013-10-30 08:00,30,101.35,101.4,101.325,101.4,13
20140601|2013-10-30 08:30,30,101.475,101.575,101.25,101.35,80
20140601|2013-10-30 09:00,30,101.35,101.625,101.1,101.25,318
20140601|2013-10-30 09:30,30,101.25,101.275,100.925,101.075,199
20140601|2013-10-30 10:00,30,101.025,101.025,100.6,100.65,259
20140601|2013-10-30 10:30,30,100.65,100.65,100.15,100.225,286
20140601|2013-10-30 11:00,30,100.25,100.25,99.95,100.15,433
20140601|2013-10-30 11:30,30,100.125,100.125,99.85,100.025,273
20140601|2013-10-30 12:00,30,100.05,100.05,99.525,99.6,286
20140601|2013-10-30 12:30,30,99.575,99.8,99.575,99.775,258
20140601|2013-10-30 13:00,30,99.75,99.8,99.625,99.675,211
20140601|2013-10-30 13:30,30,99.7,99.8,99.6,99.7,59
20140601|2013-10-30 14:00,30,99.725,99.825,99.65,99.725,43
20140601|2013-10-30 14:30,30,99.725,99.75,99.65,99.7,54
20140601|2013-10-30 15:00,30,99.75,99.75,99.65,99.65,3
20140601|2013-10-30 15:30,30,99.675,99.675,99.625,99.625,5
20140601|2013-10-30 17:30,31,99.6,99.6,99.525,99.525,10
20140601|2013-10-30 18:00,31,99.525,99.575,99.525,99.575,3
20140601|2013-10-30 18:30,31,99.525,99.525,99.525,99.525,1
20140601|2013-10-31 04:30,31,99.6,99.6,99.55,99.575,14
20140601|2013-10-31 06:00,31,99.575,99.575,99.575,99.575,1
20140601|2013-10-31 07:00,31,99.8,99.8,99.8,99.8,3
20140601|2013-10-31 07:30,31,99.8,100,99.8,100,26
20140601|2013-10-31 08:30,31,99.9,99.9,99.8,99.9,33
20140601|2013-10-31 09:00,31,99.775,99.925,99.525,99.75,333
20140601|2013-10-31 09:30,31,99.75,99.975,99.65,99.7,180
20140601|2013-10-31 10:00,31,99.65,99.675,99.5,99.5,152
20140601|2013-10-31 10:30,31,99.5,99.775,99.4,99.45,222
20140601|2013-10-31 11:00,31,99.525,99.575,99.4,99.55,27
20140601|2013-10-31 11:30,31,99.55,99.55,99.2,99.25,210
20140601|2013-10-31 12:00,31,99.325,99.5,99.25,99.275,165
20140601|2013-10-31 12:30,31,99.2,99.25,99.025,99.15,382
20140601|2013-10-31 13:00,31,99.125,99.325,99.125,99.2,149
20140601|2013-10-31 13:30,31,99.15,99.25,99.15,99.25,7
20140601|2013-10-31 14:00,31,99.3,99.35,99.25,99.25,8
20140601|2013-10-31 14:30,31,99.25,99.275,99.15,99.15,12
20140601|2013-10-31 15:00,31,99.35,99.425,99.35,99.425,11
20140601|2013-10-31 15:30,31,99.35,99.375,99.35,99.35,11
20140601|2013-10-31 17:00,1,99.275,99.275,99.275,99.275,1
20140601|2013-11-01 05:00,1,99.225,99.225,99.225,99.225,1
20140601|2013-11-01 06:00,1,99.175,99.175,99.175,99.175,1
20140601|2013-11-01 06:30,1,99.125,99.15,99.1,99.15,8
20140601|2013-11-01 07:00,1,99.1,99.1,99,99,3
20140601|2013-11-01 07:30,1,98.9,98.9,98.675,98.675,14
20140601|2013-11-01 08:00,1,98.825,99.1,98.825,99.1,23
20140601|2013-11-01 08:30,1,98.975,99,98.725,98.725,98
20140601|2013-11-01 09:00,1,98.725,98.95,98.6,98.95,160
20140601|2013-11-01 09:30,1,98.9,99,98.725,98.975,157
20140601|2013-11-01 10:00,1,98.975,98.975,98.7,98.7,103
20140601|2013-11-01 10:30,1,98.725,98.875,98.675,98.775,70
20140601|2013-11-01 11:00,1,98.825,98.875,98.725,98.75,113
20140601|2013-11-01 11:30,1,98.725,98.725,98.65,98.65,206
20140601|2013-11-01 12:00,1,98.65,98.675,98.575,98.675,88
20140601|2013-11-01 12:30,1,98.7,98.725,98.525,98.6,600
20140601|2013-11-01 13:00,1,98.575,98.675,98.55,98.6,140
20140601|2013-11-01 13:30,1,98.575,98.6,98.575,98.6,5
20140601|2013-11-04 09:00,4,98.775,99,98.625,98.975,313
20140601|2013-11-04 09:30,4,98.975,98.975,98.8,98.9,41
20140601|2013-11-04 10:00,4,98.925,99.075,98.825,99.05,60
20140601|2013-11-04 10:30,4,99.05,99.225,98.975,99.2,161
20140601|2013-11-04 11:00,4,99.175,99.35,99.1,99.325,161
20140601|2013-11-04 11:30,4,99.3,99.3,99.15,99.175,48
20140601|2013-11-04 12:00,4,99.2,99.3,99.125,99.175,94
20140601|2013-11-04 12:30,4,99.15,99.275,99.15,99.225,162
20140601|2013-11-04 13:00,4,99.25,99.25,99.05,99.05,169
20140601|2013-11-04 13:30,4,99.05,99.1,99.05,99.1,3
20140601|2013-11-04 14:00,4,99.1,99.1,99.1,99.1,1
20140601|2013-11-04 14:30,4,99.05,99.075,99.05,99.075,3
20140601|2013-11-04 15:00,4,99.025,99.025,99.025,99.025,3
20140601|2013-11-04 15:30,4,99,99.05,98.95,99.05,24
20140601|2013-11-04 19:00,5,99.15,99.15,99.05,99.05,2
20140601|2013-11-04 23:00,5,99.025,99.2,99.025,99.2,3
20140601|2013-11-05 00:30,5,99.1,99.1,99.1,99.1,1
20140601|2013-11-05 02:30,5,99.1,99.1,99.1,99.1,5
20140601|2013-11-05 03:00,5,99.1,99.1,99.1,99.1,13
20140601|2013-11-05 04:00,5,99.225,99.225,99.225,99.225,1
20140601|2013-11-05 05:30,5,99.2,99.2,99.2,99.2,2
20140601|2013-11-05 06:00,5,99.1,99.125,99.1,99.125,2
20140601|2013-11-05 06:30,5,99.1,99.1,99.1,99.1,8
20140601|2013-11-05 07:00,5,99.1,99.1,99.1,99.1,2
20140601|2013-11-05 07:30,5,99.225,99.275,99.225,99.25,9
20140601|2013-11-05 08:00,5,99.325,99.5,99.325,99.45,7
20140601|2013-11-05 08:30,5,99.35,99.525,99.325,99.5,48
20140601|2013-11-05 09:00,5,99.475,99.875,99.325,99.75,333
20140601|2013-11-05 09:30,5,99.775,99.975,99.725,99.975,113
20140601|2013-11-05 10:00,5,99.925,99.975,99.6,99.675,186
20140601|2013-11-05 10:30,5,99.625,99.625,99.3,99.3,84
20140601|2013-11-05 11:00,5,99.375,99.65,99.35,99.525,176
20140601|2013-11-05 11:30,5,99.525,99.55,99.45,99.525,23
20140601|2013-11-05 12:00,5,99.5,99.55,99.425,99.45,39
20140601|2013-11-05 12:30,5,99.5,99.675,99.45,99.5,188
20140601|2013-11-05 13:00,5,99.5,99.625,99.425,99.575,55
20140601|2013-11-05 13:30,5,99.625,99.65,99.55,99.625,4
20140601|2013-11-05 14:00,5,99.6,99.6,99.55,99.55,2
20140601|2013-11-05 14:30,5,99.575,99.6,99.425,99.425,26
20140601|2013-11-05 15:00,5,99.375,99.375,99.35,99.375,9
20140601|2013-11-05 15:30,5,99.375,99.375,99.275,99.275,25
20140601|2013-11-05 18:30,6,99.25,99.25,99.25,99.25,11
20140601|2013-11-05 20:00,6,99.15,99.15,99.15,99.15,5
20140601|2013-11-05 20:30,6,99.15,99.15,99.15,99.15,5
20140601|2013-11-05 21:30,6,99.15,99.15,99.15,99.15,1
20140601|2013-11-05 23:30,6,99.15,99.15,99.15,99.15,10
20140601|2013-11-06 01:00,6,99.25,99.25,99.25,99.25,1
20140601|2013-11-06 05:00,6,99.25,99.25,99.25,99.25,1
20140601|2013-11-06 05:30,6,99.2,99.2,99.15,99.15,11
20140601|2013-11-06 06:30,6,99.175,99.225,99.15,99.175,15
20140601|2013-11-06 07:00,6,99.25,99.25,99.25,99.25,5
20140601|2013-11-06 07:30,6,99.15,99.15,98.925,98.925,63
20140601|2013-11-06 08:00,6,98.925,99,98.925,98.95,20
20140601|2013-11-06 08:30,6,98.95,99.025,98.925,98.925,49
20140601|2013-11-06 09:00,6,98.925,99,98.725,99,170
20140601|2013-11-06 09:30,6,98.95,99.05,98.725,98.8,156
20140601|2013-11-06 10:00,6,98.875,98.975,98.8,98.975,78
20140601|2013-11-06 10:30,6,98.975,98.975,98.75,98.925,45
20140601|2013-11-06 11:00,6,98.95,99.05,98.925,99.025,52
20140601|2013-11-06 11:30,6,99.025,99.05,98.925,98.95,35
20140601|2013-11-06 12:00,6,98.975,99,98.875,98.875,27
20140601|2013-11-06 12:30,6,98.85,98.925,98.625,98.725,292
20140601|2013-11-06 13:00,6,98.725,98.75,98.675,98.75,110
20140601|2013-11-06 13:30,6,98.675,98.675,98.65,98.65,3
20140601|2013-11-06 14:00,6,98.675,98.675,98.65,98.65,11
20140601|2013-11-06 14:30,6,98.65,98.75,98.625,98.75,20
20140601|2013-11-06 15:00,6,98.65,98.8,98.65,98.8,12
20140601|2013-11-06 15:30,6,98.8,98.8,98.75,98.8,4
20140601|2013-11-06 18:30,7,98.6,98.6,98.6,98.6,2
20140601|2013-11-07 03:30,7,98.575,98.575,98.575,98.575,1
20140601|2013-11-07 05:30,7,98.6,98.6,98.6,98.6,1
20140601|2013-11-07 06:00,7,98.525,98.525,98.525,98.525,1
20140601|2013-11-07 07:00,7,98.65,98.675,98.65,98.675,7
20140601|2013-11-07 07:30,7,98.725,98.725,98.625,98.65,4
20140601|2013-11-07 08:00,7,98.675,98.675,98.45,98.45,11
20140601|2013-11-07 08:30,7,98.425,98.45,98.225,98.3,44
20140601|2013-11-07 09:00,7,98.225,98.525,98.225,98.425,88
20140601|2013-11-07 09:30,7,98.45,98.575,98.4,98.55,138
20140601|2013-11-07 10:00,7,98.55,99.025,98.5,98.975,171
20140601|2013-11-07 10:30,7,98.95,99.15,98.85,99.1,89
20140601|2013-11-07 11:00,7,99.125,99.175,98.925,98.925,141
20140601|2013-11-07 11:30,7,98.95,99.05,98.9,98.925,42
20140601|2013-11-07 12:00,7,98.9,99.1,98.85,99.075,82
20140601|2013-11-07 12:30,7,99.025,99.025,98.8,99.025,238
20140601|2013-11-07 13:00,7,99.05,99.175,99.025,99.175,181
20140601|2013-11-07 13:30,7,99.15,99.25,99.125,99.25,11
20140601|2013-11-07 14:00,7,99.225,99.225,99.175,99.2,4
20140601|2013-11-07 14:30,7,99.15,99.15,99.075,99.075,16
20140601|2013-11-07 15:00,7,99.1,99.1,99.1,99.1,7
20140601|2013-11-07 18:00,8,99.325,99.325,99.325,99.325,1
20140601|2013-11-08 04:00,8,99.225,99.225,99.225,99.225,2
20140601|2013-11-08 06:00,8,99.075,99.075,99.075,99.075,1
20140601|2013-11-08 06:30,8,99.325,99.325,99.325,99.325,1
20140601|2013-11-08 07:00,8,99.375,99.45,99.375,99.375,58
20140601|2013-11-08 07:30,8,99.15,99.15,99.15,99.15,2
20140601|2013-11-08 08:00,8,99.175,99.55,99.175,99.55,23
20140601|2013-11-08 08:30,8,99.55,99.65,99.45,99.55,95
20140601|2013-11-08 09:00,8,99.575,99.7,99.5,99.5,264
20140601|2013-11-08 09:30,8,99.5,99.675,99.475,99.5,86
20140601|2013-11-08 10:00,8,99.6,99.7,99.475,99.575,141
20140601|2013-11-08 10:30,8,99.575,99.575,99.225,99.425,58
20140601|2013-11-08 11:00,8,99.45,99.525,99.35,99.525,91
20140601|2013-11-08 11:30,8,99.55,99.6,99.4,99.5,163
20140601|2013-11-08 12:00,8,99.5,99.5,99.4,99.5,113
20140601|2013-11-08 12:30,8,99.475,99.675,99.425,99.65,233
20140601|2013-11-08 13:00,8,99.6,99.75,99.6,99.75,40
20140601|2013-11-08 13:30,8,99.725,99.75,99.7,99.75,15
20140601|2013-11-11 09:00,11,99.725,99.725,99.475,99.55,88
20140601|2013-11-11 09:30,11,99.6,99.7,99.525,99.7,69
20140601|2013-11-11 10:00,11,99.6,99.8,99.6,99.775,55
20140601|2013-11-11 10:30,11,99.75,99.875,99.75,99.775,45
20140601|2013-11-11 11:00,11,99.75,99.825,99.7,99.825,23
20140601|2013-11-11 11:30,11,99.85,99.875,99.8,99.8,31
20140601|2013-11-11 12:00,11,99.8,99.85,99.775,99.8,92
20140601|2013-11-11 12:30,11,99.8,99.9,99.775,99.9,199
20140601|2013-11-11 13:00,11,99.9,99.925,99.85,99.85,154
20140601|2013-11-11 13:30,11,99.9,99.9,99.825,99.875,6
20140601|2013-11-11 14:00,11,99.825,99.875,99.825,99.875,2
20140601|2013-11-11 14:30,11,99.85,99.85,99.85,99.85,2
20140601|2013-11-11 15:00,11,99.85,99.85,99.85,99.85,2
20140601|2013-11-11 15:30,11,99.825,99.825,99.825,99.825,1
20140601|2013-11-11 17:00,12,99.8,99.8,99.8,99.8,3
20140601|2013-11-11 18:00,12,99.875,99.875,99.875,99.875,5
20140601|2013-11-11 21:00,12,99.8,99.8,99.8,99.8,1
20140601|2013-11-12 04:00,12,99.8,99.8,99.8,99.8,2
20140601|2013-11-12 04:30,12,99.8,99.8,99.8,99.8,5
20140601|2013-11-12 05:30,12,99.8,99.8,99.8,99.8,1
20140601|2013-11-12 06:00,12,99.775,99.8,99.65,99.725,12
20140601|2013-11-12 06:30,12,99.8,99.8,99.75,99.75,2
20140601|2013-11-12 07:00,12,99.8,99.925,99.75,99.75,7
20140601|2013-11-12 07:30,12,99.9,100.075,99.9,100.075,147
20140601|2013-11-12 08:00,12,100.05,100.05,100,100.05,8
20140601|2013-11-12 08:30,12,99.95,99.95,99.875,99.95,15
20140601|2013-11-12 09:00,12,100.025,100.05,99.825,99.875,58
20140601|2013-11-12 09:30,12,99.8,99.825,99.175,99.2,157
20140601|2013-11-12 10:00,12,99.25,99.5,99.2,99.25,131
20140601|2013-11-12 10:30,12,99.225,99.35,99,99.15,179
20140601|2013-11-12 11:00,12,99.175,99.2,99.075,99.15,58
20140601|2013-11-12 11:30,12,99.125,99.35,99.125,99.25,32
20140601|2013-11-12 12:00,12,99.275,99.4,99.225,99.4,38
20140601|2013-11-12 12:30,12,99.35,99.45,99.2,99.4,188
20140601|2013-11-12 13:00,12,99.425,99.45,99.2,99.25,135
20140601|2013-11-12 13:30,12,99.225,99.3,99.225,99.25,15
20140601|2013-11-12 14:30,12,99.4,99.4,99.4,99.4,1
20140601|2013-11-12 15:00,12,99.375,99.375,99.375,99.375,1
20140601|2013-11-12 17:00,13,99.35,99.35,99.35,99.35,1
20140601|2013-11-12 19:00,13,99.5,99.5,99.5,99.5,2
20140601|2013-11-12 19:30,13,99.5,99.5,99.5,99.5,1
20140601|2013-11-13 05:30,13,99.475,99.5,99.475,99.5,18
20140601|2013-11-13 06:00,13,99.5,99.5,99.5,99.5,2
20140601|2013-11-13 06:30,13,99.525,99.525,99.4,99.4,5
20140601|2013-11-13 07:00,13,99.325,99.325,99.225,99.225,9
20140601|2013-11-13 07:30,13,99.225,99.225,99.15,99.2,21
20140601|2013-11-13 08:00,13,99.2,99.2,99.05,99.05,78
20140601|2013-11-13 08:30,13,99.2,99.2,99.05,99.2,36
20140601|2013-11-13 09:00,13,99.2,99.2,98.925,99.025,103
20140601|2013-11-13 09:30,13,99.025,99.025,98.725,98.8,135
20140601|2013-11-13 10:00,13,98.825,98.925,98.775,98.925,109
20140601|2013-11-13 10:30,13,98.9,98.95,98.8,98.925,134
20140601|2013-11-13 11:00,13,98.85,98.9,98.725,98.75,89
20140601|2013-11-13 11:30,13,98.825,98.825,98.55,98.675,99
20140601|2013-11-13 12:00,13,98.625,98.65,98.45,98.6,126
20140601|2013-11-13 12:30,13,98.6,98.875,98.475,98.825,307
20140601|2013-11-13 13:00,13,98.825,98.9,98.8,98.8,132
20140601|2013-11-13 13:30,13,98.9,98.95,98.85,98.85,9
20140601|2013-11-13 14:30,13,98.9,98.9,98.8,98.8,10
20140601|2013-11-13 15:30,13,98.675,98.75,98.675,98.75,13
20140601|2013-11-13 18:00,14,98.525,98.525,98.475,98.475,22
20140601|2013-11-13 22:00,14,98.65,98.65,98.5,98.5,7
20140601|2013-11-14 00:00,14,98.55,98.55,98.525,98.525,2
20140601|2013-11-14 01:30,14,98.5,98.5,98.375,98.375,53
20140601|2013-11-14 04:30,14,98.55,98.55,98.55,98.55,2
20140601|2013-11-14 06:00,14,98.6,98.6,98.6,98.6,1
20140601|2013-11-14 06:30,14,98.575,98.6,98.4,98.4,11
20140601|2013-11-14 07:00,14,98.475,98.475,98.475,98.475,1
20140601|2013-11-14 07:30,14,98.7,98.7,98.475,98.5,55
20140601|2013-11-14 08:00,14,98.475,98.7,98.45,98.7,50
20140601|2013-11-14 08:30,14,98.65,98.65,98.5,98.5,21
20140601|2013-11-14 09:00,14,98.5,98.55,98.15,98.3,234
20140601|2013-11-14 09:30,14,98.3,98.375,98.3,98.375,58
20140601|2013-11-14 10:00,14,98.375,98.375,98.175,98.175,140
20140601|2013-11-14 10:30,14,98.225,98.325,98.1,98.325,95
20140601|2013-11-14 11:00,14,98.325,98.325,98.15,98.15,38
20140601|2013-11-14 11:30,14,98.15,98.25,98.125,98.125,42
20140601|2013-11-14 12:00,14,98.15,98.225,98.025,98.225,55
20140601|2013-11-14 12:30,14,98.225,98.475,98.225,98.375,219
20140601|2013-11-14 13:00,14,98.375,98.375,98.25,98.275,138
20140601|2013-11-14 13:30,14,98.275,98.275,98.25,98.25,3
20140601|2013-11-14 14:00,14,98.225,98.225,98.225,98.225,2
20140601|2013-11-14 14:30,14,98.25,98.25,98.15,98.15,7
20140601|2013-11-14 15:00,14,98.5,98.625,98.5,98.625,12
20140601|2013-11-14 15:30,14,98.65,98.65,98.65,98.65,6
20140601|2013-11-14 19:00,15,98.75,98.775,98.75,98.775,9
20140601|2013-11-14 21:00,15,98.775,98.8,98.775,98.8,25
20140601|2013-11-15 03:00,15,98.625,98.625,98.625,98.625,1
20140601|2013-11-15 03:30,15,98.65,98.65,98.65,98.65,1
20140601|2013-11-15 04:00,15,98.625,98.625,98.625,98.625,7
20140601|2013-11-15 04:30,15,98.7,98.7,98.625,98.625,2
20140601|2013-11-15 05:00,15,98.7,98.7,98.675,98.675,5
20140601|2013-11-15 05:30,15,98.625,98.625,98.55,98.55,6
20140601|2013-11-15 06:00,15,98.625,98.7,98.6,98.7,4
20140601|2013-11-15 07:00,15,98.85,98.925,98.85,98.925,8
20140601|2013-11-15 07:30,15,98.9,98.95,98.9,98.9,15
20140601|2013-11-15 08:00,15,98.9,98.95,98.85,98.95,4
20140601|2013-11-15 08:30,15,98.95,98.975,98.9,98.9,11
20140601|2013-11-15 09:00,15,99.025,99.025,98.675,98.8,122
20140601|2013-11-15 09:30,15,98.725,98.775,98.575,98.575,89
20140601|2013-11-15 10:00,15,98.625,98.65,98.425,98.5,107
20140601|2013-11-15 10:30,15,98.475,98.5,98.4,98.45,90
20140601|2013-11-15 11:00,15,98.425,98.625,98.2,98.625,181
20140601|2013-11-15 11:30,15,98.65,98.675,98.25,98.25,86
20140601|2013-11-15 12:00,15,98.3,98.5,98.3,98.45,84
20140601|2013-11-15 12:30,15,98.425,98.7,98.425,98.65,215
20140601|2013-11-15 13:00,15,98.625,98.65,98.55,98.55,203
20140601|2013-11-15 13:30,15,98.6,98.625,98.6,98.6,21
20140601|2013-11-18 09:00,18,98.4,98.425,98.15,98.4,241
20140601|2013-11-18 09:30,18,98.425,98.5,98.325,98.475,92
20140601|2013-11-18 10:00,18,98.475,98.75,98.4,98.45,140
20140601|2013-11-18 10:30,18,98.425,98.875,98.425,98.85,68
20140601|2013-11-18 11:00,18,98.875,99.05,98.6,98.6,290
20140601|2013-11-18 11:30,18,98.65,98.65,98.1,98.35,115
20140601|2013-11-18 12:00,18,98.375,98.425,98.3,98.4,59
20140601|2013-11-18 12:30,18,98.35,98.4,98.275,98.35,174
20140601|2013-11-18 13:00,18,98.3,98.375,98.275,98.275,127
20140601|2013-11-18 13:30,18,98.275,98.275,98.225,98.225,4
20140601|2013-11-18 14:00,18,98.225,98.225,98.2,98.2,6
20140601|2013-11-18 14:30,18,98.2,98.25,98.2,98.25,4
20140601|2013-11-18 15:00,18,98.25,98.25,98.2,98.2,2
20140601|2013-11-18 15:30,18,98.3,98.325,98.3,98.325,2
20140601|2013-11-18 17:30,19,98.225,98.225,98.225,98.225,1
20140601|2013-11-18 18:00,19,98.175,98.175,98.1,98.1,37
20140601|2013-11-18 18:30,19,98.1,98.1,98.1,98.1,2
20140601|2013-11-18 19:00,19,98.1,98.1,98.1,98.1,1
20140601|2013-11-18 19:30,19,98.1,98.1,98.1,98.1,8
20140601|2013-11-18 23:00,19,98.15,98.15,98.15,98.15,1
20140601|2013-11-19 00:00,19,98.125,98.125,98.125,98.125,1
20140601|2013-11-19 01:30,19,98.175,98.175,98.175,98.175,1
20140601|2013-11-19 02:00,19,98.175,98.175,98.175,98.175,3
20140601|2013-11-19 04:30,19,98.225,98.225,98.225,98.225,1
20140601|2013-11-19 05:30,19,98.35,98.35,98.1,98.1,3
20140601|2013-11-19 06:00,19,98.225,98.375,98.1,98.125,32
20140601|2013-11-19 06:30,19,98.125,98.125,98.1,98.1,6
20140601|2013-11-19 07:00,19,98.1,98.1,98.1,98.1,9
20140601|2013-11-19 07:30,19,98.1,98.1,98.05,98.05,12
20140601|2013-11-19 08:00,19,98.025,98.05,98,98,39
20140601|2013-11-19 08:30,19,97.975,98.2,97.975,98.2,27
20140601|2013-11-19 09:00,19,98.325,98.5,98.325,98.45,219
20140601|2013-11-19 09:30,19,98.425,98.475,98.25,98.425,292
20140601|2013-11-19 10:00,19,98.45,98.525,98.25,98.3,116
20140601|2013-11-19 10:30,19,98.275,98.425,98.275,98.35,87
20140601|2013-11-19 11:00,19,98.425,98.5,98.275,98.375,161
20140601|2013-11-19 11:30,19,98.4,98.5,98.35,98.4,149
20140601|2013-11-19 12:00,19,98.4,98.525,98.3,98.375,149
20140601|2013-11-19 12:30,19,98.375,98.55,98.375,98.45,379
20140601|2013-11-19 13:00,19,98.45,98.475,98.325,98.325,131
20140601|2013-11-19 13:30,19,98.3,98.3,98.25,98.25,10
20140601|2013-11-19 14:00,19,98.25,98.475,98.225,98.475,7
20140601|2013-11-19 14:30,19,98.575,98.625,98.5,98.5,13
20140601|2013-11-19 15:00,19,98.5,98.525,98.4,98.4,24
20140601|2013-11-19 15:30,19,98.375,98.4,98.375,98.4,12
20140601|2013-11-19 18:00,20,98.3,98.3,98.3,98.3,1
20140601|2013-11-19 18:30,20,98.425,98.5,98.425,98.5,4
20140601|2013-11-19 20:00,20,98.375,98.375,98.275,98.275,3
20140601|2013-11-19 21:00,20,98.375,98.375,98.375,98.375,1
20140601|2013-11-19 21:30,20,98.45,98.55,98.3,98.3,12
20140601|2013-11-19 23:30,20,98.3,98.3,98.3,98.3,1
20140601|2013-11-20 05:30,20,98.475,98.5,98.475,98.5,2
20140601|2013-11-20 07:00,20,98.475,98.5,98.45,98.45,4
20140601|2013-11-20 07:30,20,98.4,98.4,98.4,98.4,5
20140601|2013-11-20 08:00,20,98.3,98.35,98.3,98.35,3
20140601|2013-11-20 08:30,20,98.4,98.775,98.35,98.775,93
20140601|2013-11-20 09:00,20,98.675,98.725,98.5,98.675,129
20140601|2013-11-20 09:30,20,98.7,99.025,98.675,98.75,199
20140601|2013-11-20 10:00,20,98.725,98.925,98.525,98.8,275
20140601|2013-11-20 10:30,20,98.825,98.875,98.625,98.625,230
20140601|2013-11-20 11:00,20,98.625,98.675,98.55,98.6,76
20140601|2013-11-20 11:30,20,98.6,98.6,98.475,98.6,15
20140601|2013-11-20 12:00,20,98.6,98.95,98.55,98.9,73
20140601|2013-11-20 12:30,20,98.95,99.425,98.775,99.3,492
20140601|2013-11-20 13:00,20,99.3,99.525,99.275,99.5,294
20140601|2013-11-20 13:30,20,99.425,99.425,99.25,99.325,10
20140601|2013-11-20 14:00,20,99.35,99.4,99.35,99.4,7
20140601|2013-11-20 14:30,20,99.4,99.4,99.2,99.2,41
20140601|2013-11-20 15:00,20,99.25,99.35,99.25,99.35,8
20140601|2013-11-20 15:30,20,99.35,99.35,99.35,99.35,1
20140601|2013-11-20 17:00,21,99.475,99.475,99.475,99.475,1
20140601|2013-11-20 18:00,21,99.25,99.25,99.25,99.25,1
20140601|2013-11-20 21:30,21,99.25,99.25,99.25,99.25,1
20140601|2013-11-20 22:00,21,99.275,99.275,99.275,99.275,1
20140601|2013-11-20 22:30,21,99.35,99.4,99.35,99.4,10
20140601|2013-11-21 02:30,21,99.35,99.35,99.35,99.35,1
20140601|2013-11-21 04:30,21,99.45,99.475,99.45,99.475,19
20140601|2013-11-21 05:00,21,99.4,99.4,99.4,99.4,1
20140601|2013-11-21 06:00,21,99.25,99.25,99.25,99.25,1
20140601|2013-11-21 07:00,21,99.25,99.25,99.25,99.25,3
20140601|2013-11-21 07:30,21,99.25,99.25,99.175,99.25,36
20140601|2013-11-21 08:00,21,99.175,99.175,99.175,99.175,8
20140601|2013-11-21 08:30,21,99.225,99.225,99.1,99.175,51
20140601|2013-11-21 09:00,21,99.175,99.25,99.025,99.1,205
20140601|2013-11-21 09:30,21,99.15,99.225,99.025,99.15,123
20140601|2013-11-21 10:00,21,99.125,99.25,99.1,99.1,23
20140601|2013-11-21 10:30,21,99,99.025,98.85,98.925,87
20140601|2013-11-21 11:00,21,98.975,99.475,98.9,99.175,299
20140601|2013-11-21 11:30,21,99.15,99.25,99.1,99.175,51
20140601|2013-11-21 12:00,21,99.175,99.175,99,99.025,81
20140601|2013-11-21 12:30,21,99.025,99.225,99,99.15,56
20140601|2013-11-21 13:00,21,99.125,99.2,99.075,99.15,44
20140601|2013-11-21 13:30,21,99.15,99.2,99.15,99.15,20
20140601|2013-11-21 14:00,21,99.2,99.2,99.2,99.2,2
20140601|2013-11-21 14:30,21,99.05,99.05,99.05,99.05,1
20140601|2013-11-21 15:00,21,99.15,99.15,99.075,99.125,7
20140601|2013-11-21 15:30,21,99.05,99.05,99.05,99.05,2
20140601|2013-11-21 17:30,22,98.9,98.9,98.9,98.9,1
20140601|2013-11-21 18:00,22,98.875,98.875,98.875,98.875,1
20140601|2013-11-21 21:00,22,98.925,98.925,98.925,98.925,1
20140601|2013-11-21 21:30,22,98.925,98.925,98.925,98.925,1
20140601|2013-11-21 23:30,22,98.925,98.925,98.925,98.925,2
20140601|2013-11-22 03:00,22,98.925,98.925,98.925,98.925,1
20140601|2013-11-22 04:30,22,98.925,98.925,98.925,98.925,2
20140601|2013-11-22 05:00,22,98.925,98.925,98.925,98.925,1
20140601|2013-11-22 05:30,22,98.95,98.95,98.95,98.95,1
20140601|2013-11-22 06:00,22,98.975,98.975,98.975,98.975,2
20140601|2013-11-22 07:00,22,99.15,99.175,99.15,99.175,9
20140601|2013-11-22 08:00,22,99,99,99,99,2
20140601|2013-11-22 08:30,22,99,99.05,99,99.05,29
20140601|2013-11-22 09:00,22,99.025,99.25,99,99.15,171
20140601|2013-11-22 09:30,22,99.1,99.325,99.075,99.2,69
20140601|2013-11-22 10:00,22,99.225,99.25,98.95,98.95,54
20140601|2013-11-22 10:30,22,99,99.15,98.95,99.15,124
20140601|2013-11-22 11:00,22,99.125,99.15,99,99,53
20140601|2013-11-22 11:30,22,99.025,99.225,99,99.2,95
20140601|2013-11-22 12:00,22,99.15,99.2,99.125,99.175,142
20140601|2013-11-22 12:30,22,99.2,99.45,99.125,99.35,485
20140601|2013-11-22 13:00,22,99.325,99.375,99.3,99.325,52
20140601|2013-11-22 13:30,22,99.375,99.4,99.3,99.3,11
20140601|2013-11-25 09:00,25,99.4,100.05,99.275,100.05,378
20140601|2013-11-25 09:30,25,100.025,100.175,99.9,99.95,355
20140601|2013-11-25 10:00,25,99.975,99.975,99.8,99.8,169
20140601|2013-11-25 10:30,25,99.8,99.925,99.75,99.775,74
20140601|2013-11-25 11:00,25,99.75,99.8,99.3,99.425,151
20140601|2013-11-25 11:30,25,99.475,99.7,99.475,99.55,57
20140601|2013-11-25 12:00,25,99.6,99.6,99.425,99.525,89
20140601|2013-11-25 12:30,25,99.55,99.775,99.475,99.75,129
20140601|2013-11-25 13:00,25,99.775,99.775,99.625,99.675,137
20140601|2013-11-25 13:30,25,99.675,99.725,99.65,99.725,3
20140601|2013-11-25 14:00,25,99.725,99.725,99.7,99.725,3
20140601|2013-11-25 14:30,25,99.725,99.725,99.725,99.725,3
20140601|2013-11-25 15:30,25,99.675,99.675,99.675,99.675,1
20140601|2013-11-25 17:30,26,99.7,99.7,99.675,99.675,4
20140601|2013-11-25 18:00,26,99.725,99.725,99.725,99.725,3
20140601|2013-11-25 18:30,26,99.725,99.725,99.725,99.725,2
20140601|2013-11-25 19:00,26,99.725,99.825,99.725,99.825,8
20140601|2013-11-25 19:30,26,99.825,99.825,99.825,99.825,2
20140601|2013-11-25 20:00,26,99.85,99.85,99.85,99.85,1
20140601|2013-11-25 23:00,26,99.725,99.725,99.725,99.725,1
20140601|2013-11-26 01:30,26,99.8,99.8,99.8,99.8,1
20140601|2013-11-26 04:00,26,99.775,99.8,99.775,99.8,3
20140601|2013-11-26 04:30,26,99.7,99.7,99.7,99.7,11
20140601|2013-11-26 05:30,26,99.8,99.825,99.8,99.825,16
20140601|2013-11-26 06:00,26,99.825,99.825,99.8,99.8,2
20140601|2013-11-26 06:30,26,99.825,100,99.825,99.95,19
20140601|2013-11-26 07:00,26,99.975,99.975,99.95,99.95,7
20140601|2013-11-26 07:30,26,99.9,99.9,99.825,99.825,19
20140601|2013-11-26 08:00,26,99.9,99.9,99.825,99.9,7
20140601|2013-11-26 08:30,26,99.85,99.9,99.85,99.9,14
20140601|2013-11-26 09:00,26,99.85,99.975,99.55,99.55,148
20140601|2013-11-26 09:30,26,99.55,99.575,99.475,99.5,96
20140601|2013-11-26 10:00,26,99.45,99.9,99.4,99.85,166
20140601|2013-11-26 10:30,26,99.875,100,99.85,99.975,107
20140601|2013-11-26 11:00,26,100,100.075,99.9,100.025,500
20140601|2013-11-26 11:30,26,100.05,100.05,99.95,100,110
20140601|2013-11-26 12:00,26,99.975,100.075,99.95,100.025,69
20140601|2013-11-26 12:30,26,99.975,99.975,99.65,99.9,258
20140601|2013-11-26 13:00,26,99.925,99.925,99.825,99.85,99
20140601|2013-11-26 13:30,26,99.925,99.975,99.925,99.975,21
20140601|2013-11-26 14:00,26,99.975,99.975,99.975,99.975,9
20140601|2013-11-26 14:30,26,100,100,99.925,99.95,8
20140601|2013-11-26 15:00,26,99.95,99.95,99.95,99.95,4
20140601|2013-11-26 15:30,26,99.9,100,99.9,100,35
20140601|2013-11-26 17:00,27,99.925,99.925,99.925,99.925,1
20140601|2013-11-26 18:00,27,100,100,100,100,1
20140601|2013-11-26 18:30,27,100,100,100,100,1
20140601|2013-11-26 19:00,27,100,100,100,100,1
20140601|2013-11-26 19:30,27,100.025,100.025,100.025,100.025,1
20140601|2013-11-26 21:00,27,100.025,100.025,100.025,100.025,1
20140601|2013-11-26 21:30,27,100.025,100.025,100.025,100.025,1
20140601|2013-11-26 22:00,27,100,100,100,100,3
20140601|2013-11-27 00:30,27,100,100,100,100,2
20140601|2013-11-27 05:00,27,100,100,99.925,99.925,10
20140601|2013-11-27 05:30,27,99.925,99.925,99.925,99.925,1
20140601|2013-11-27 06:00,27,99.9,99.9,99.9,99.9,1
20140601|2013-11-27 06:30,27,99.925,99.925,99.925,99.925,2
20140601|2013-11-27 07:00,27,99.925,99.925,99.925,99.925,1
20140601|2013-11-27 07:30,27,99.9,100,99.9,100,16
20140601|2013-11-27 08:00,27,100,100,100,100,11
20140601|2013-11-27 08:30,27,99.925,100,99.925,100,17
20140601|2013-11-27 09:00,27,100,100.225,99.9,100.1,508
20140601|2013-11-27 09:30,27,100.1,100.175,99.925,99.95,116
20140601|2013-11-27 10:00,27,100,100.15,99.925,100.15,104
20140601|2013-11-27 10:30,27,100.15,100.25,100.1,100.2,167
20140601|2013-11-27 11:00,27,100.2,100.35,100.2,100.35,258
20140601|2013-11-27 11:30,27,100.3,100.325,100.2,100.325,102
20140601|2013-11-27 12:00,27,100.275,100.475,100.225,100.475,126
20140601|2013-11-27 12:30,27,100.475,100.5,99.95,100.125,250
20140601|2013-11-27 13:00,27,100.1,100.1,100,100.05,136
20140601|2013-11-27 14:00,27,100.075,100.075,100.05,100.05,5
20140601|2013-11-27 14:30,27,100.125,100.125,100.1,100.1,3
20140601|2013-11-27 15:00,27,100.1,100.1,100.1,100.1,3
20140601|2013-11-27 15:30,27,100.125,100.2,100.125,100.15,10
20140601|2013-11-29 09:00,29,100,100.025,99.65,99.8,170
20140601|2013-11-29 09:30,29,99.8,100.075,99.775,100.075,59
20140601|2013-11-29 10:00,29,100.075,100.25,99.975,100.2,62
20140601|2013-11-29 10:30,29,100.2,100.375,100.15,100.35,61
20140601|2013-11-29 11:00,29,100.3,100.325,100.2,100.3,28
20140601|2013-11-29 11:30,29,100.325,100.425,100.15,100.425,120
20140601|2013-11-29 12:00,29,100.375,100.45,100.325,100.45,62
20140601|2013-12-02 09:00,2,100.3,100.3,99.9,100.025,165
20140601|2013-12-02 09:30,2,100.025,100.5,100,100.4,158
20140601|2013-12-02 10:00,2,100.375,100.575,100.2,100.5,245
20140601|2013-12-02 10:30,2,100.5,100.6,100.375,100.55,139
20140601|2013-12-02 11:00,2,100.5,100.5,100.25,100.35,73
20140601|2013-12-02 11:30,2,100.325,100.375,100.275,100.3,39
20140601|2013-12-02 12:00,2,100.35,100.35,100.2,100.25,37
20140601|2013-12-02 12:30,2,100.2,100.475,100.175,100.3,130
20140601|2013-12-02 13:00,2,100.3,100.35,100.3,100.325,31
20140601|2013-12-02 13:30,2,100.35,100.4,100.3,100.4,18
20140601|2013-12-02 14:30,2,100.3,100.35,100.3,100.35,4
20140601|2013-12-02 15:00,2,100.275,100.4,100.275,100.4,2
20140601|2013-12-02 15:30,2,100.425,100.425,100.4,100.4,5
20140601|2013-12-02 19:00,3,100.5,100.5,100.5,100.5,4
20140601|2013-12-02 19:30,3,100.5,100.5,100.5,100.5,1
20140601|2013-12-02 20:30,3,100.5,100.525,100.5,100.525,2
20140601|2013-12-02 21:00,3,100.475,100.475,100.475,100.475,1
20140601|2013-12-02 21:30,3,100.45,100.45,100.425,100.425,5
20140601|2013-12-02 22:30,3,100.475,100.475,100.475,100.475,2
20140601|2013-12-02 23:00,3,100.475,100.475,100.475,100.475,1
20140601|2013-12-03 05:30,3,100.4,100.4,100.4,100.4,1
20140601|2013-12-03 06:00,3,100.4,100.4,100.4,100.4,5
20140601|2013-12-03 06:30,3,100.375,100.375,100.375,100.375,2
20140601|2013-12-03 07:30,3,100.425,100.475,100.3,100.3,6
20140601|2013-12-03 08:00,3,100.3,100.375,100.3,100.375,11
20140601|2013-12-03 08:30,3,100.325,100.325,100.15,100.15,6
20140601|2013-12-03 09:00,3,100.225,100.225,99.7,99.8,344
20140601|2013-12-03 09:30,3,99.975,100.075,99.775,99.925,100
20140601|2013-12-03 10:00,3,99.825,99.825,99.275,99.425,173
20140601|2013-12-03 10:30,3,99.4,99.6,99.4,99.6,57
20140601|2013-12-03 11:00,3,99.375,99.4,99.325,99.35,69
20140601|2013-12-03 11:30,3,99.375,99.5,99.15,99.15,64
20140601|2013-12-03 12:00,3,99.225,99.3,99.075,99.125,89
20140601|2013-12-03 12:30,3,99.125,99.5,99.075,99.425,210
20140601|2013-12-03 13:00,3,99.4,99.525,99.375,99.525,53
20140601|2013-12-03 13:30,3,99.5,99.5,99.35,99.425,21
20140601|2013-12-03 14:00,3,99.425,99.45,99.35,99.35,4
20140601|2013-12-03 14:30,3,99.45,99.45,99.45,99.45,2
20140601|2013-12-03 15:00,3,99.4,99.4,99.4,99.4,2
20140601|2013-12-03 15:30,3,99.4,99.4,99.4,99.4,1
20140601|2013-12-03 17:00,4,99.425,99.425,99.325,99.325,2
20140601|2013-12-03 17:30,4,99.275,99.275,99.275,99.275,1
20140601|2013-12-03 18:00,4,99.225,99.225,99.225,99.225,1
20140601|2013-12-03 18:30,4,99.225,99.225,99.2,99.2,5
20140601|2013-12-03 19:00,4,99.175,99.175,99.1,99.1,46
20140601|2013-12-03 21:30,4,99.05,99.05,99.05,99.05,1
20140601|2013-12-04 03:30,4,99.3,99.3,99.3,99.3,16
20140601|2013-12-04 04:00,4,99.275,99.275,99.275,99.275,1
20140601|2013-12-04 04:30,4,99.3,99.3,99.275,99.275,6
20140601|2013-12-04 05:00,4,99.3,99.3,99.3,99.3,19
20140601|2013-12-04 05:30,4,99.3,99.3,99.3,99.3,1
20140601|2013-12-04 06:00,4,99.3,99.325,99.3,99.325,3
20140601|2013-12-04 07:00,4,99.325,99.325,99.3,99.3,2
20140601|2013-12-04 07:30,4,99.425,99.625,99.375,99.625,27
20140601|2013-12-04 08:00,4,99.625,99.625,99.3,99.375,17
20140601|2013-12-04 08:30,4,99.375,99.75,99.35,99.575,22
20140601|2013-12-04 09:00,4,99.575,99.75,99.425,99.675,381
20140601|2013-12-04 09:30,4,99.675,99.675,99.25,99.3,97
20140601|2013-12-04 10:00,4,99.35,99.425,99.175,99.4,203
20140601|2013-12-04 10:30,4,99.375,99.6,99.3,99.6,66
20140601|2013-12-04 11:00,4,99.6,99.95,99.6,99.725,148
20140601|2013-12-04 11:30,4,99.7,99.9,99.7,99.725,47
20140601|2013-12-04 12:00,4,99.725,99.825,99.7,99.725,134
20140601|2013-12-04 12:30,4,99.725,99.875,99.675,99.825,339
20140601|2013-12-04 13:00,4,99.8,99.8,99.675,99.7,114
20140601|2013-12-04 13:30,4,99.7,99.7,99.7,99.7,1
20140601|2013-12-04 14:30,4,99.7,99.725,99.65,99.65,7
20140601|2013-12-04 15:00,4,99.6,99.65,99.525,99.625,11
20140601|2013-12-04 15:30,4,99.6,99.8,99.5,99.5,5
20140601|2013-12-04 18:00,5,99.425,99.425,99.425,99.425,1
20140601|2013-12-05 06:00,5,99.55,99.55,99.55,99.55,5
20140601|2013-12-05 06:30,5,99.525,99.525,99.525,99.525,1
20140601|2013-12-05 07:30,5,99.575,99.575,99.575,99.575,4
20140601|2013-12-05 08:00,5,99.55,99.6,99.55,99.6,3
20140601|2013-12-05 08:30,5,99.5,99.5,99.5,99.5,1
20140601|2013-12-05 09:00,5,99.55,99.575,99.3,99.4,178
20140601|2013-12-05 09:30,5,99.4,99.475,99.3,99.3,33
20140601|2013-12-05 10:00,5,99.275,99.8,99.275,99.625,111
20140601|2013-12-05 10:30,5,99.7,99.875,99.65,99.75,99
20140601|2013-12-05 11:00,5,99.725,99.725,99.525,99.525,88
20140601|2013-12-05 11:30,5,99.55,99.6,99.4,99.425,102
20140601|2013-12-05 12:00,5,99.4,99.475,99.25,99.3,106
20140601|2013-12-05 12:30,5,99.25,99.625,99.2,99.45,246
20140601|2013-12-05 13:00,5,99.425,99.45,99.375,99.45,78
20140601|2013-12-05 13:30,5,99.4,99.45,99.4,99.45,9
20140601|2013-12-05 14:30,5,99.375,99.375,99.35,99.35,3
20140601|2013-12-05 15:00,5,99.3,99.375,99.25,99.25,12
20140601|2013-12-05 15:30,5,99.275,99.275,99.225,99.25,7
20140601|2013-12-05 20:00,6,99.175,99.175,99.175,99.175,1
20140601|2013-12-05 22:00,6,99.15,99.15,99.125,99.125,2
20140601|2013-12-06 03:00,6,99.225,99.225,99.225,99.225,1
20140601|2013-12-06 06:30,6,99.25,99.25,99.25,99.25,1
20140601|2013-12-06 07:00,6,99.225,99.25,99.225,99.25,2
20140601|2013-12-06 08:00,6,99.3,99.3,99.225,99.225,11
20140601|2013-12-06 08:30,6,99.225,99.225,99.1,99.1,12
20140601|2013-12-06 09:00,6,99.1,99.225,98.875,98.975,253
20140601|2013-12-06 09:30,6,98.975,99.2,98.85,99.125,365
20140601|2013-12-06 10:00,6,99.125,99.15,99.075,99.15,70
20140601|2013-12-06 10:30,6,99.175,99.7,99.175,99.375,344
20140601|2013-12-06 11:00,6,99.375,99.525,99.3,99.45,175
20140601|2013-12-06 11:30,6,99.45,99.55,99.45,99.5,100
20140601|2013-12-06 12:00,6,99.5,99.65,99.5,99.55,116
20140601|2013-12-06 12:30,6,99.6,99.725,99.525,99.65,235
20140601|2013-12-06 13:00,6,99.65,99.75,99.6,99.6,243
20140601|2013-12-06 13:30,6,99.625,99.65,99.575,99.575,23
20140601|2013-12-09 09:00,9,99.575,99.825,99.25,99.75,311
20140601|2013-12-09 09:30,9,99.725,99.825,99.575,99.775,191
20140601|2013-12-09 10:00,9,99.75,100.8,99.75,100.3,770
20140601|2013-12-09 10:30,9,100.325,100.55,100.2,100.225,278
20140601|2013-12-09 11:00,9,100.25,100.4,100.25,100.4,115
20140601|2013-12-09 11:30,9,100.35,100.375,100.3,100.375,21
20140601|2013-12-09 12:00,9,100.35,100.5,100.35,100.475,47
20140601|2013-12-09 12:30,9,100.5,100.625,100.4,100.575,412
20140601|2013-12-09 13:00,9,100.575,100.625,100.45,100.6,180
20140601|2013-12-09 13:30,9,100.6,100.625,100.6,100.625,13
20140601|2013-12-09 14:00,9,100.625,100.65,100.525,100.525,10
20140601|2013-12-09 14:30,9,100.5,100.5,100.45,100.45,28
20140601|2013-12-09 15:00,9,100.45,100.475,100.425,100.425,30
20140601|2013-12-09 19:00,10,100.4,100.4,100.4,100.4,1
20140601|2013-12-10 06:00,10,100.5,100.575,100.5,100.575,2
20140601|2013-12-10 07:00,10,100.5,100.5,100.4,100.4,4
20140601|2013-12-10 07:30,10,100.4,100.4,100.4,100.4,11
20140601|2013-12-10 08:00,10,100.4,100.4,100.1,100.1,56
20140601|2013-12-10 08:30,10,100.125,100.225,100.075,100.2,72
20140601|2013-12-10 09:00,10,100.1,100.35,99.95,100.175,255
20140601|2013-12-10 09:30,10,100.175,100.325,100.175,100.2,80
20140601|2013-12-10 10:00,10,100.225,100.375,100.225,100.375,118
20140601|2013-12-10 10:30,10,100.35,100.35,100.075,100.1,79
20140601|2013-12-10 11:00,10,100.05,100.125,99.85,100.1,126
20140601|2013-12-10 11:30,10,100.15,100.15,99.925,100.075,115
20140601|2013-12-10 12:00,10,100.075,100.2,100,100.1,76
20140601|2013-12-10 12:30,10,100.1,100.275,99.975,100.175,265
20140601|2013-12-10 13:00,10,100.125,100.225,100.1,100.1,126
20140601|2013-12-10 13:30,10,100.05,100.1,100.05,100.1,4
20140601|2013-12-10 14:00,10,100.125,100.15,100.025,100.15,10
20140601|2013-12-10 14:30,10,100.025,100.1,100.025,100.1,4
20140601|2013-12-10 15:00,10,100.1,100.1,100.05,100.05,6
20140601|2013-12-10 15:30,10,100.225,100.225,100.225,100.225,1
20140601|2013-12-10 19:00,11,100.175,100.175,100.175,100.175,1
20140601|2013-12-10 19:30,11,100.175,100.175,100.175,100.175,1
20140601|2013-12-11 05:30,11,100.2,100.2,100.2,100.2,1
20140601|2013-12-11 06:00,11,100.25,100.25,100.25,100.25,1
20140601|2013-12-11 06:30,11,100.25,100.275,100.25,100.275,3
20140601|2013-12-11 07:00,11,100.25,100.25,100.25,100.25,1
20140601|2013-12-11 07:30,11,100.225,100.225,100.2,100.2,15
20140601|2013-12-11 08:00,11,100.2,100.2,99.95,99.95,18
20140601|2013-12-11 08:30,11,99.95,99.95,99.6,99.8,122
20140601|2013-12-11 09:00,11,99.725,99.725,99.2,99.425,512
20140601|2013-12-11 09:30,11,99.425,99.625,99.375,99.625,211
20140601|2013-12-11 10:00,11,99.575,99.6,99.125,99.225,245
20140601|2013-12-11 10:30,11,99.2,99.4,99.175,99.275,169
20140601|2013-12-11 11:00,11,99.25,99.35,99.025,99.35,275
20140601|2013-12-11 11:30,11,99.3,99.35,99.2,99.25,58
20140601|2013-12-11 12:00,11,99.25,99.775,99.2,99.725,417
20140601|2013-12-11 12:30,11,99.775,99.8,99.55,99.65,349
20140601|2013-12-11 13:00,11,99.625,99.675,99.575,99.65,241
20140601|2013-12-11 13:30,11,99.55,99.6,99.525,99.575,58
20140601|2013-12-11 14:00,11,99.575,99.575,99.5,99.525,8
20140601|2013-12-11 14:30,11,99.525,99.675,99.525,99.65,9
20140601|2013-12-11 15:00,11,99.575,99.675,99.55,99.625,34
20140601|2013-12-11 15:30,11,99.6,99.675,99.575,99.625,21
20140601|2013-12-11 17:30,12,99.65,99.8,99.65,99.8,29
20140601|2013-12-11 18:00,12,99.775,99.95,99.775,99.95,10
20140601|2013-12-11 18:30,12,99.875,99.9,99.875,99.9,21
20140601|2013-12-11 19:30,12,99.925,99.925,99.925,99.925,3
20140601|2013-12-11 21:00,12,99.95,99.95,99.95,99.95,1
20140601|2013-12-11 21:30,12,99.95,99.95,99.85,99.85,22
20140601|2013-12-11 22:00,12,99.875,99.925,99.85,99.85,3
20140601|2013-12-11 22:30,12,99.825,99.825,99.825,99.825,3
20140601|2013-12-11 23:30,12,99.825,99.875,99.825,99.875,3
20140601|2013-12-12 00:00,12,99.9,99.9,99.9,99.9,1
20140601|2013-12-12 02:30,12,99.825,99.825,99.825,99.825,2
20140601|2013-12-12 04:30,12,99.825,99.825,99.825,99.825,32
20140601|2013-12-12 05:00,12,99.825,99.825,99.825,99.825,2
20140601|2013-12-12 06:00,12,99.825,99.875,99.825,99.875,4
20140601|2013-12-12 06:30,12,99.95,99.95,99.825,99.825,26
20140601|2013-12-12 07:00,12,99.875,100,99.875,100,9
20140601|2013-12-12 07:30,12,99.95,100,99.95,100,8
20140601|2013-12-12 08:00,12,100,100.05,99.8,100,18
20140601|2013-12-12 08:30,12,100.025,100.025,99.925,99.925,93
20140601|2013-12-12 09:00,12,100,100,99.725,99.725,143
20140601|2013-12-12 09:30,12,99.7,99.875,99.65,99.65,104
20140601|2013-12-12 10:00,12,99.65,99.675,99.525,99.575,175
20140601|2013-12-12 10:30,12,99.6,99.9,99.6,99.85,188
20140601|2013-12-12 11:00,12,99.9,100.125,99.9,100.025,262
20140601|2013-12-12 11:30,12,100.025,100.05,99.95,100,141
20140601|2013-12-12 12:00,12,100,100.025,99.85,99.975,156
20140601|2013-12-12 12:30,12,99.975,99.975,99.825,99.85,412
20140601|2013-12-12 13:00,12,99.825,100.05,99.8,99.95,237
20140601|2013-12-12 13:30,12,99.975,99.975,99.95,99.95,18
20140601|2013-12-12 14:00,12,99.975,99.975,99.95,99.95,39
20140601|2013-12-12 14:30,12,99.95,99.95,99.85,99.85,11
20140601|2013-12-12 15:00,12,99.675,99.725,99.65,99.7,18
20140601|2013-12-12 15:30,12,99.675,99.675,99.625,99.625,12
20140601|2013-12-12 18:00,13,99.625,99.625,99.625,99.625,4
20140601|2013-12-12 18:30,13,99.625,99.625,99.625,99.625,1
20140601|2013-12-12 21:30,13,99.65,99.65,99.65,99.65,17
20140601|2013-12-13 05:00,13,99.6,99.65,99.6,99.65,2
20140601|2013-12-13 06:00,13,99.575,99.575,99.575,99.575,1
20140601|2013-12-13 07:00,13,99.5,99.5,99.35,99.4,27
20140601|2013-12-13 07:30,13,99.4,99.475,99.375,99.4,13
20140601|2013-12-13 08:00,13,99.475,99.475,99.475,99.475,3
20140601|2013-12-13 08:30,13,99.525,99.6,99.5,99.5,9
20140601|2013-12-13 09:00,13,99.5,99.5,99.25,99.425,158
20140601|2013-12-13 09:30,13,99.35,99.4,99.15,99.3,120
20140601|2013-12-13 10:00,13,99.3,99.35,99.2,99.25,131
20140601|2013-12-13 10:30,13,99.25,99.3,99.175,99.275,121
20140601|2013-12-13 11:00,13,99.25,99.35,99.025,99.3,402
20140601|2013-12-13 11:30,13,99.325,99.375,99.2,99.3,43
20140601|2013-12-13 12:00,13,99.3,99.3,99.225,99.225,13
20140601|2013-12-13 12:30,13,99.2,99.5,99.15,99.5,297
20140601|2013-12-13 13:00,13,99.475,99.55,99.475,99.5,151
20140601|2013-12-13 13:30,13,99.5,99.5,99.375,99.375,43
20140601|2013-12-16 09:00,16,99.15,99.35,98.95,99.275,183
20140601|2013-12-16 09:30,16,99.25,99.325,99.075,99.15,367
20140601|2013-12-16 10:00,16,99.125,99.15,99.025,99.1,80
20140601|2013-12-16 10:30,16,99.075,99.375,99.05,99.375,188
20140601|2013-12-16 11:00,16,99.325,99.525,99.275,99.45,133
20140601|2013-12-16 11:30,16,99.425,99.425,99.25,99.325,59
20140601|2013-12-16 12:00,16,99.3,99.3,99.15,99.175,20
20140601|2013-12-16 12:30,16,99.175,99.2,99.025,99.15,276
20140601|2013-12-16 13:00,16,99.15,99.275,99.1,99.2,179
20140601|2013-12-16 13:30,16,99.225,99.225,99.225,99.225,2
20140601|2013-12-16 14:00,16,99.225,99.225,99.225,99.225,3
20140601|2013-12-16 14:30,16,99.15,99.25,99.125,99.2,27
20140601|2013-12-16 15:00,16,99.225,99.225,99.2,99.2,10
20140601|2013-12-16 15:30,16,99.25,99.25,99.225,99.25,28
20140601|2013-12-16 17:00,17,99.3,99.35,99.3,99.35,7
20140601|2013-12-16 18:00,17,99.375,99.4,99.375,99.4,5
20140601|2013-12-16 18:30,17,99.375,99.375,99.375,99.375,17
20140601|2013-12-16 19:00,17,99.375,99.375,99.375,99.375,13
20140601|2013-12-16 19:30,17,99.375,99.4,99.375,99.4,14
20140601|2013-12-16 20:00,17,99.325,99.325,99.325,99.325,6
20140601|2013-12-16 20:30,17,99.4,99.4,99.4,99.4,12
20140601|2013-12-16 21:30,17,99.425,99.475,99.425,99.475,5
20140601|2013-12-16 23:00,17,99.475,99.475,99.475,99.475,4
20140601|2013-12-17 06:30,17,99.45,99.475,99.45,99.475,2
20140601|2013-12-17 07:00,17,99.5,99.55,99.475,99.525,21
20140601|2013-12-17 07:30,17,99.525,99.525,99.525,99.525,14
20140601|2013-12-17 08:00,17,99.525,99.55,99.425,99.55,6
20140601|2013-12-17 08:30,17,99.3,99.3,99.25,99.25,6
20140601|2013-12-17 09:00,17,99.2,99.575,98.9,99.575,383
20140601|2013-12-17 09:30,17,99.6,99.725,99.45,99.6,362
20140601|2013-12-17 10:00,17,99.625,99.675,99.4,99.45,196
20140601|2013-12-17 10:30,17,99.45,99.525,99.05,99.125,482
20140601|2013-12-17 11:00,17,99.05,99.125,98.95,99.05,201
20140601|2013-12-17 11:30,17,99.05,99.1,98.95,98.975,107
20140601|2013-12-17 12:00,17,98.925,98.975,98.725,98.725,272
20140601|2013-12-17 12:30,17,98.725,98.9,98.65,98.8,431
20140601|2013-12-17 13:00,17,98.825,98.925,98.825,98.925,150
20140601|2013-12-17 13:30,17,98.85,98.85,98.775,98.775,9
20140601|2013-12-17 14:00,17,98.75,98.75,98.75,98.75,6
20140601|2013-12-17 14:30,17,98.75,98.9,98.75,98.9,2
20140601|2013-12-17 15:00,17,98.875,98.975,98.825,98.95,23
20140601|2013-12-17 15:30,17,99.025,99.025,99.025,99.025,5
20140601|2013-12-17 17:00,18,99,99.525,99,99.35,43
20140601|2013-12-17 17:30,18,99.325,99.35,99.325,99.35,2
20140601|2013-12-17 18:00,18,99.5,99.5,99.4,99.5,12
20140601|2013-12-17 18:30,18,99.5,99.5,99.45,99.45,6
20140601|2013-12-17 19:00,18,99.4,99.4,99.4,99.4,1
20140601|2013-12-17 23:00,18,99.3,99.3,99.3,99.3,1
20140601|2013-12-17 23:30,18,99.275,99.275,99.275,99.275,1
20140601|2013-12-18 04:30,18,99.375,99.375,99.375,99.375,1
20140601|2013-12-18 06:30,18,99.4,99.4,99.4,99.4,2
20140601|2013-12-18 07:00,18,99.4,99.4,99.375,99.4,6
20140601|2013-12-18 07:30,18,99.4,99.5,99.275,99.45,60
20140601|2013-12-18 08:00,18,99.45,99.575,99.45,99.475,69
20140601|2013-12-18 08:30,18,99.525,99.525,99.4,99.525,33
20140601|2013-12-18 09:00,18,99.525,99.8,99.45,99.725,459
20140601|2013-12-18 09:30,18,99.7,99.85,99.7,99.8,366
20140601|2013-12-18 10:00,18,99.85,99.95,99.75,99.925,244
20140601|2013-12-18 10:30,18,99.9,100.125,99.875,99.875,484
20140601|2013-12-18 11:00,18,99.875,99.95,99.85,99.95,101
20140601|2013-12-18 11:30,18,99.975,100.225,99.9,100.15,457
20140601|2013-12-18 12:00,18,100.15,100.2,100.1,100.15,137
20140601|2013-12-18 12:30,18,100.15,100.15,99.875,99.975,384
20140601|2013-12-18 13:00,18,99.95,100.025,99.9,99.95,120
20140601|2013-12-18 14:00,18,99.9,99.9,99.9,99.9,1
20140601|2013-12-18 14:30,18,99.825,99.875,99.775,99.875,54
20140601|2013-12-18 15:00,18,99.875,99.9,99.85,99.85,46
20140601|2013-12-18 15:30,18,99.825,99.9,99.8,99.9,12
20140601|2013-12-18 17:00,19,99.975,100.1,99.975,100.1,15
20140601|2013-12-18 17:30,19,99.95,99.975,99.95,99.95,25
20140601|2013-12-18 18:00,19,99.95,99.95,99.95,99.95,1
20140601|2013-12-18 18:30,19,99.95,99.95,99.925,99.925,2
20140601|2013-12-18 19:30,19,99.9,99.95,99.9,99.95,2
20140601|2013-12-18 21:30,19,99.975,100,99.975,100,15
20140601|2013-12-18 22:00,19,99.925,99.925,99.925,99.925,3
20140601|2013-12-18 22:30,19,99.975,100.025,99.925,99.925,32
20140601|2013-12-19 02:30,19,99.925,99.925,99.925,99.925,1
20140601|2013-12-19 04:30,19,99.875,99.875,99.875,99.875,2
20140601|2013-12-19 05:30,19,99.975,99.975,99.95,99.95,3
20140601|2013-12-19 06:30,19,99.875,99.9,99.875,99.9,10
20140601|2013-12-19 07:00,19,99.925,100.025,99.9,100.025,10
20140601|2013-12-19 07:30,19,99.95,100.05,99.95,99.975,10
20140601|2013-12-19 08:00,19,100.025,100.125,100.025,100.1,22
20140601|2013-12-19 08:30,19,100,100,99.975,99.975,4
20140601|2013-12-19 09:00,19,99.975,100.075,99.925,100.05,86
20140601|2013-12-19 09:30,19,100.05,100.3,100.025,100.15,307
20140601|2013-12-19 10:00,19,100.2,100.25,100.075,100.175,127
20140601|2013-12-19 10:30,19,100.125,100.2,100.125,100.15,62
20140601|2013-12-19 11:00,19,100.15,100.15,100.075,100.075,26
20140601|2013-12-19 11:30,19,100.05,100.1,100.025,100.075,82
20140601|2013-12-19 12:00,19,100.05,100.075,100,100,50
20140601|2013-12-19 12:30,19,100.05,100.075,99.975,100.025,216
20140601|2013-12-19 13:00,19,100.05,100.075,99.875,99.95,158
20140601|2013-12-19 13:30,19,99.925,100,99.925,100,8
20140601|2013-12-19 14:00,19,99.9,99.925,99.725,99.725,61
20140601|2013-12-19 14:30,19,99.9,99.9,99.75,99.8,22
20140601|2013-12-19 15:00,19,99.825,99.85,99.8,99.8,6
20140601|2013-12-19 15:30,19,99.825,99.825,99.8,99.825,5
20140601|2013-12-19 17:00,20,99.775,99.775,99.775,99.775,5
20140601|2013-12-19 17:30,20,99.775,99.775,99.775,99.775,5
20140601|2013-12-19 22:00,20,99.8,99.8,99.8,99.8,1
20140601|2013-12-20 07:00,20,99.8,99.85,99.8,99.825,12
20140601|2013-12-20 07:30,20,99.8,99.9,99.775,99.9,21
20140601|2013-12-20 08:00,20,99.9,99.9,99.85,99.85,14
20140601|2013-12-20 08:30,20,99.85,99.9,99.8,99.9,47
20140601|2013-12-20 09:00,20,99.85,100.05,99.725,99.875,338
20140601|2013-12-20 09:30,20,99.875,99.975,99.725,99.95,362
20140601|2013-12-20 10:00,20,99.95,100.025,99.925,99.925,320
20140601|2013-12-20 10:30,20,99.95,100.45,99.95,100.45,596
20140601|2013-12-20 11:00,20,100.45,100.6,100.4,100.525,380
20140601|2013-12-20 11:30,20,100.525,100.525,100.425,100.45,101
20140601|2013-12-20 12:00,20,100.425,100.5,100.375,100.4,59
20140601|2013-12-20 12:30,20,100.375,100.5,100.275,100.35,353
20140601|2013-12-20 13:00,20,100.35,100.4,100.25,100.4,121
20140601|2013-12-20 13:30,20,100.4,100.475,100.4,100.475,25
20140601|2013-12-23 09:00,23,100.5,100.625,100.25,100.35,255
20140601|2013-12-23 09:30,23,100.35,100.525,100.275,100.5,89
20140601|2013-12-23 10:00,23,100.45,100.525,100.425,100.525,226
20140601|2013-12-23 10:30,23,100.475,100.5,100.425,100.425,42
20140601|2013-12-23 11:00,23,100.4,100.5,100.375,100.4,28
20140601|2013-12-23 11:30,23,100.375,100.525,100.35,100.45,57
20140601|2013-12-23 12:00,23,100.45,100.45,100.35,100.375,27
20140601|2013-12-23 12:30,23,100.4,100.475,100.325,100.425,349
20140601|2013-12-23 13:00,23,100.425,100.525,100.375,100.45,233
20140601|2013-12-23 13:30,23,100.475,100.5,100.45,100.5,10
20140601|2013-12-23 14:00,23,100.45,100.45,100.45,100.45,1
20140601|2013-12-23 14:30,23,100.525,100.525,100.525,100.525,23
20140601|2013-12-23 15:00,23,100.525,100.525,100.425,100.425,17
20140601|2013-12-23 15:30,23,100.45,100.525,100.45,100.475,13
20140601|2013-12-23 17:00,24,100.525,100.525,100.525,100.525,1
20140601|2013-12-23 18:30,24,100.525,100.525,100.525,100.525,87
20140601|2013-12-23 19:30,24,100.525,100.525,100.525,100.525,2
20140601|2013-12-23 20:30,24,100.55,100.55,100.55,100.55,2
20140601|2013-12-24 01:30,24,100.525,100.525,100.525,100.525,1
20140601|2013-12-24 02:30,24,100.525,100.525,100.525,100.525,5
20140601|2013-12-24 05:00,24,100.525,100.525,100.125,100.125,6
20140601|2013-12-24 06:00,24,100.35,100.35,100.35,100.35,1
20140601|2013-12-24 06:30,24,100.375,100.375,100.375,100.375,1
20140601|2013-12-24 07:30,24,100.525,100.525,100.5,100.5,2
20140601|2013-12-24 08:00,24,100.5,100.6,100.45,100.45,12
20140601|2013-12-24 08:30,24,100.25,100.55,100.25,100.45,29
20140601|2013-12-24 09:00,24,100.45,100.45,100.125,100.3,74
20140601|2013-12-24 09:30,24,100.275,100.375,100.2,100.2,61
20140601|2013-12-24 10:00,24,100.2,100.225,100.075,100.125,133
20140601|2013-12-24 10:30,24,100.15,100.15,100.1,100.15,99
20140601|2013-12-24 11:00,24,100.125,100.275,100.1,100.275,52
20140601|2013-12-24 11:30,24,100.225,100.4,100.075,100.325,266
20140601|2013-12-24 12:00,24,100.35,100.4,99.95,100.15,135
20140601|2013-12-26 09:00,26,100.2,100.4,100.075,100.2,96
20140601|2013-12-26 09:30,26,100.225,100.3,100.1,100.25,109
20140601|2013-12-26 10:00,26,100.175,100.275,100.075,100.125,77
20140601|2013-12-26 10:30,26,100.125,100.15,99.9,100,76
20140601|2013-12-26 11:00,26,100.025,100.05,99.95,100.025,44
20140601|2013-12-26 11:30,26,100.025,100.075,99.875,99.925,54
20140601|2013-12-26 12:00,26,99.925,100.025,99.9,99.9,37
20140601|2013-12-26 12:30,26,99.925,100.1,99.85,100.05,245
20140601|2013-12-26 13:00,26,100.075,100.125,100,100.05,187
20140601|2013-12-26 13:30,26,100.075,100.1,100,100.025,17
20140601|2013-12-26 14:30,26,100.05,100.05,100.05,100.05,3
20140601|2013-12-26 15:00,26,100.025,100.025,100.025,100.025,1
20140601|2013-12-26 15:30,26,99.95,99.95,99.95,99.95,1
20140601|2013-12-26 17:30,27,100.125,100.275,100.125,100.25,20
20140601|2013-12-26 19:00,27,100.25,100.25,100.25,100.25,1
20140601|2013-12-26 19:30,27,100.175,100.175,100.15,100.15,7
20140601|2013-12-26 23:00,27,100.25,100.3,100.25,100.3,2
20140601|2013-12-27 02:30,27,100.325,100.325,100.325,100.325,1
20140601|2013-12-27 03:00,27,100.2,100.2,100.2,100.2,1
20140601|2013-12-27 06:00,27,100.225,100.225,100.225,100.225,1
20140601|2013-12-27 06:30,27,100.15,100.15,100.15,100.15,3
20140601|2013-12-27 07:00,27,100.15,100.15,99.925,100.125,53
20140601|2013-12-27 07:30,27,100,100.05,100,100.05,7
20140601|2013-12-27 08:00,27,100.1,100.175,100.1,100.175,27
20140601|2013-12-27 08:30,27,100.1,100.1,100.05,100.1,17
20140601|2013-12-27 09:00,27,100.125,100.2,100.125,100.125,168
20140601|2013-12-27 09:30,27,100.125,100.2,100.1,100.15,99
20140601|2013-12-27 10:00,27,100.15,100.225,100.075,100.175,125
20140601|2013-12-27 10:30,27,100.2,100.25,100.15,100.175,119
20140601|2013-12-27 11:00,27,100.2,100.25,100.125,100.175,81
20140601|2013-12-27 11:30,27,100.175,100.275,100.15,100.2,140
20140601|2013-12-27 12:00,27,100.225,100.25,100.15,100.225,97
20140601|2013-12-27 12:30,27,100.225,100.3,100.125,100.175,516
20140601|2013-12-27 13:00,27,100.225,100.375,100.15,100.375,127
20140601|2013-12-27 13:30,27,100.375,100.375,100.25,100.375,77
20140601|2013-12-30 09:00,30,100.675,100.925,100.525,100.6,520
20140601|2013-12-30 09:30,30,100.6,100.75,100.6,100.675,203
20140601|2013-12-30 10:00,30,100.625,100.65,100.45,100.525,267
20140601|2013-12-30 10:30,30,100.5,100.5,100,100.175,184
20140601|2013-12-30 11:00,30,100.25,100.375,100.2,100.375,76
20140601|2013-12-30 11:30,30,100.35,100.35,100.1,100.15,77
20140601|2013-12-30 12:00,30,100.15,100.175,100.075,100.125,161
20140601|2013-12-30 12:30,30,100.15,100.15,99.825,99.9,661
20140601|2013-12-30 13:00,30,99.95,100,99.9,99.975,121
20140601|2013-12-30 13:30,30,99.925,99.925,99.925,99.925,4
20140601|2013-12-30 14:00,30,99.9,99.9,99.875,99.875,3
20140601|2013-12-30 14:30,30,99.925,99.95,99.875,99.9,5
20140601|2013-12-30 15:00,30,99.925,100,99.925,100,3
20140601|2013-12-30 15:30,30,99.8,100.025,99.8,100,9
20140601|2013-12-30 17:00,31,99.95,99.95,99.95,99.95,1
20140601|2013-12-30 17:30,31,99.9,99.9,99.9,99.9,3
20140601|2013-12-30 19:00,31,99.95,99.95,99.95,99.95,1
20140601|2013-12-30 21:00,31,100,100,100,100,1
20140601|2013-12-30 22:00,31,99.925,99.925,99.775,99.775,2
20140601|2013-12-31 06:30,31,99.725,99.725,99.725,99.725,2
20140601|2013-12-31 07:00,31,99.7,99.7,99.65,99.65,4
20140601|2013-12-31 07:30,31,99.65,99.7,99.65,99.7,3
20140601|2013-12-31 08:00,31,99.725,100.025,99.725,100,38
20140601|2013-12-31 08:30,31,100.05,100.075,99.95,99.95,23
20140601|2013-12-31 09:00,31,99.95,99.975,99.875,99.95,127
20140601|2013-12-31 09:30,31,99.925,100.025,99.875,100.025,87
20140601|2013-12-31 10:00,31,100.025,100.025,99.9,99.95,67
20140601|2013-12-31 10:30,31,99.925,100,99.75,99.9,107
20140601|2013-12-31 11:00,31,99.925,100.125,99.9,100.05,161
20140601|2013-12-31 11:30,31,100.075,100.275,100.075,100.125,79
20140601|2013-12-31 12:00,31,100.175,100.175,100.075,100.15,57
20140601|2013-12-31 12:30,31,100.125,100.175,100.025,100.05,285
20140601|2013-12-31 13:00,31,100.075,100.175,100.025,100.15,99
20140601|2013-12-31 14:30,31,100.1,100.1,100.1,100.1,1
20140601|2013-12-31 15:00,31,100.075,100.075,100.075,100.075,2
20140601|2013-12-31 15:30,31,100.15,100.15,100.1,100.1,2
20140601|2014-01-02 09:00,2,100.5,100.9,100.375,100.7,410
20140601|2014-01-02 09:30,2,100.675,100.775,100.675,100.75,260
20140601|2014-01-02 10:00,2,100.725,100.75,100.6,100.6,227
20140601|2014-01-02 10:30,2,100.65,100.775,100.6,100.7,214
20140601|2014-01-02 11:00,2,100.675,100.875,100.6,100.8,250
20140601|2014-01-02 11:30,2,100.75,100.9,100.725,100.825,143
20140601|2014-01-02 12:00,2,100.85,100.975,100.8,100.875,428
20140601|2014-01-02 12:30,2,100.925,101.075,100.825,100.875,703
20140601|2014-01-02 13:00,2,100.925,101.025,100.825,100.85,264
20140601|2014-01-02 13:30,2,100.85,100.975,100.85,100.975,18
20140601|2014-01-02 14:00,2,100.95,100.975,100.95,100.95,4
20140601|2014-01-02 14:30,2,100.975,100.975,100.875,100.875,27
20140601|2014-01-02 15:00,2,100.875,100.875,100.875,100.875,1
20140601|2014-01-02 17:30,3,100.85,100.875,100.825,100.825,8
20140601|2014-01-02 18:00,3,100.825,100.825,100.825,100.825,1
20140601|2014-01-02 18:30,3,100.8,100.8,100.8,100.8,13
20140601|2014-01-02 19:00,3,100.975,100.975,100.975,100.975,1
20140601|2014-01-02 21:30,3,100.8,100.8,100.8,100.8,2
20140601|2014-01-02 23:00,3,100.8,100.85,100.8,100.85,6
20140601|2014-01-02 23:30,3,100.8,100.8,100.8,100.8,1
20140601|2014-01-03 00:00,3,100.8,100.8,100.8,100.8,1
20140601|2014-01-03 00:30,3,100.8,100.8,100.8,100.8,1
20140601|2014-01-03 01:00,3,100.85,100.85,100.85,100.85,2
20140601|2014-01-03 02:30,3,100.8,100.8,100.8,100.8,1
20140601|2014-01-03 04:30,3,100.825,100.825,100.825,100.825,8
20140601|2014-01-03 05:00,3,100.825,100.825,100.825,100.825,1
20140601|2014-01-03 05:30,3,100.875,100.875,100.85,100.85,3
20140601|2014-01-03 07:00,3,100.875,101.05,100.875,101.05,27
20140601|2014-01-03 07:30,3,101.075,101.1,101.025,101.1,39
20140601|2014-01-03 08:00,3,101.1,101.225,101.1,101.225,14
20140601|2014-01-03 08:30,3,101.1,101.125,101.05,101.125,31
20140601|2014-01-03 09:00,3,101.05,101.1,100.8,100.925,168
20140601|2014-01-03 09:30,3,100.95,101,100.875,100.9,85
20140601|2014-01-03 10:00,3,100.925,100.95,100.85,100.95,32
20140601|2014-01-03 10:30,3,100.9,100.925,100.85,100.9,51
20140601|2014-01-03 11:00,3,100.875,100.925,100.825,100.825,70
20140601|2014-01-03 11:30,3,100.825,100.875,100.8,100.825,47
20140601|2014-01-03 12:00,3,100.85,100.95,100.825,100.875,143
20140601|2014-01-03 12:30,3,100.875,100.975,100.825,100.9,398
20140601|2014-01-03 13:00,3,100.9,100.95,100.85,100.95,119
20140601|2014-01-03 13:30,3,100.95,100.975,100.85,100.85,30
20140601|2014-01-06 09:00,6,100.625,100.825,100.6,100.725,174
20140601|2014-01-06 09:30,6,100.7,100.875,100.675,100.8,104
20140601|2014-01-06 10:00,6,100.825,100.825,100.725,100.75,18
20140601|2014-01-06 10:30,6,100.75,100.775,100.625,100.675,44
20140601|2014-01-06 11:00,6,100.675,100.75,100.675,100.725,40
20140601|2014-01-06 11:30,6,100.775,100.875,100.725,100.85,75
20140601|2014-01-06 12:00,6,100.85,101.025,100.8,101,216
20140601|2014-01-06 12:30,6,101.025,101.2,100.925,101.05,415
20140601|2014-01-06 13:00,6,101.05,101.125,100.975,101,166
20140601|2014-01-06 13:30,6,101,101,100.975,101,33
20140601|2014-01-06 14:00,6,101,101,100.9,100.95,7
20140601|2014-01-06 14:30,6,101,101,100.95,101,24
20140601|2014-01-06 15:00,6,100.975,100.975,100.925,100.975,12
20140601|2014-01-06 15:30,6,101,101,100.975,100.975,2
20140601|2014-01-06 17:00,7,101.075,101.075,101.075,101.075,1
20140601|2014-01-06 19:00,7,100.9,100.9,100.9,100.9,2
20140601|2014-01-06 19:30,7,100.875,100.875,100.875,100.875,1
20140601|2014-01-06 20:00,7,100.925,100.925,100.925,100.925,1
20140601|2014-01-06 20:30,7,100.975,100.975,100.975,100.975,1
20140601|2014-01-07 00:30,7,101.05,101.05,101.025,101.025,3
20140601|2014-01-07 03:00,7,100.875,100.875,100.825,100.825,6
20140601|2014-01-07 04:00,7,100.8,100.925,100.8,100.925,2
20140601|2014-01-07 04:30,7,100.85,100.85,100.85,100.85,1
20140601|2014-01-07 06:30,7,100.85,100.9,100.85,100.9,4
20140601|2014-01-07 07:30,7,100.85,100.85,100.85,100.85,1
20140601|2014-01-07 08:00,7,100.85,100.925,100.85,100.925,3
20140601|2014-01-07 08:30,7,100.925,100.925,100.325,100.625,104
20140601|2014-01-07 09:00,7,100.625,100.65,100,100.325,695
20140601|2014-01-07 09:30,7,100.35,100.375,100.25,100.275,215
20140601|2014-01-07 10:00,7,100.3,100.3,100.025,100.175,317
20140601|2014-01-07 10:30,7,100.15,100.325,100.075,100.3,101
20140601|2014-01-07 11:00,7,100.3,100.475,100.25,100.275,137
20140601|2014-01-07 11:30,7,100.3,100.325,100.275,100.275,24
20140601|2014-01-07 12:00,7,100.275,100.35,100.225,100.35,234
20140601|2014-01-07 12:30,7,100.3,100.7,100.25,100.55,829
20140601|2014-01-07 13:00,7,100.55,100.6,100.475,100.55,247
20140601|2014-01-07 13:30,7,100.575,100.6,100.575,100.6,5
20140601|2014-01-07 14:00,7,100.525,100.525,100.5,100.5,7
20140601|2014-01-07 14:30,7,100.525,100.7,100.525,100.6,30
20140601|2014-01-07 15:00,7,100.6,100.625,100.575,100.625,24
20140601|2014-01-07 15:30,7,100.5,100.5,100.5,100.5,5
20140601|2014-01-07 17:00,8,100.725,100.75,100.725,100.75,3
20140601|2014-01-07 17:30,8,100.75,100.75,100.75,100.75,1
20140601|2014-01-07 18:00,8,100.75,100.75,100.75,100.75,1
20140601|2014-01-07 18:30,8,100.75,100.775,100.75,100.775,2
20140601|2014-01-07 19:00,8,100.75,100.75,100.7,100.7,2
20140601|2014-01-07 20:30,8,100.675,100.675,100.5,100.575,10
20140601|2014-01-07 21:30,8,100.6,100.6,100.6,100.6,1
20140601|2014-01-07 22:00,8,100.6,100.6,100.6,100.6,1
20140601|2014-01-08 03:00,8,100.475,100.475,100.475,100.475,2
20140601|2014-01-08 03:30,8,100.475,100.525,100.45,100.475,5
20140601|2014-01-08 06:00,8,100.7,100.7,100.7,100.7,1
20140601|2014-01-08 06:30,8,100.625,100.65,100.575,100.65,7
20140601|2014-01-08 07:00,8,100.725,100.725,100.725,100.725,1
20140601|2014-01-08 07:30,8,100.65,100.65,100.5,100.5,13
20140601|2014-01-08 08:00,8,100.65,100.65,100.65,100.65,4
20140601|2014-01-08 08:30,8,100.575,100.575,100.25,100.475,41
20140601|2014-01-08 09:00,8,100.5,100.9,100.5,100.9,330
20140601|2014-01-08 09:30,8,100.9,101.15,100.85,101.1,437
20140601|2014-01-08 10:00,8,101.05,101.05,100.925,101.025,193
20140601|2014-01-08 10:30,8,101,101,100.8,100.8,68
20140601|2014-01-08 11:00,8,100.8,100.95,100.625,100.925,130
20140601|2014-01-08 11:30,8,100.875,100.95,100.875,100.9,34
20140601|2014-01-08 12:00,8,100.95,100.975,100.9,100.925,83
20140601|2014-01-08 12:30,8,100.925,101,100.825,100.925,528
20140601|2014-01-08 13:00,8,100.95,100.975,100.85,100.925,350
20140601|2014-01-08 13:30,8,100.9,101,100.9,101,30
20140601|2014-01-08 14:00,8,101,101.025,100.975,101,56
20140601|2014-01-08 14:30,8,100.925,100.925,100.875,100.875,12
20140601|2014-01-08 15:00,8,100.875,100.875,100.65,100.65,46
20140601|2014-01-08 15:30,8,100.6,100.725,100.6,100.725,2
20140601|2014-01-08 17:00,9,100.625,100.725,100.625,100.725,2
20140601|2014-01-08 17:30,9,100.7,100.7,100.625,100.625,2
20140601|2014-01-08 18:00,9,100.7,100.725,100.7,100.725,2
20140601|2014-01-08 18:30,9,100.725,100.75,100.625,100.625,31
20140601|2014-01-08 19:00,9,100.675,100.675,100.675,100.675,1
20140601|2014-01-08 19:30,9,100.675,100.7,100.675,100.7,9
20140601|2014-01-08 21:00,9,100.7,100.7,100.7,100.7,1
20140601|2014-01-08 21:30,9,100.7,100.725,100.7,100.725,4
20140601|2014-01-08 22:00,9,100.725,100.75,100.725,100.75,5
20140601|2014-01-08 22:30,9,100.725,100.725,100.725,100.725,1
20140601|2014-01-08 23:30,9,100.7,100.7,100.7,100.7,5
20140601|2014-01-09 00:00,9,100.7,100.7,100.7,100.7,12
20140601|2014-01-09 03:30,9,100.7,100.7,100.7,100.7,1
20140601|2014-01-09 05:00,9,100.6,100.6,100.6,100.6,1
20140601|2014-01-09 05:30,9,100.625,100.625,100.525,100.525,35
20140601|2014-01-09 07:00,9,100.525,100.6,100.475,100.5,34
20140601|2014-01-09 07:30,9,100.5,100.5,100.425,100.425,3
20140601|2014-01-09 08:00,9,100.45,100.475,100.425,100.425,5
20140601|2014-01-09 08:30,9,100.6,100.675,100.575,100.6,24
20140601|2014-01-09 09:00,9,100.625,100.65,100.25,100.65,257
20140601|2014-01-09 09:30,9,100.65,100.8,100.55,100.775,165
20140601|2014-01-09 10:00,9,100.775,101,100.725,100.825,156
20140601|2014-01-09 10:30,9,101,101,100.8,100.825,234
20140601|2014-01-09 11:00,9,100.85,100.925,100.475,100.525,244
20140601|2014-01-09 11:30,9,100.475,100.525,100.4,100.475,129
20140601|2014-01-09 12:00,9,100.425,100.525,100.35,100.4,182
20140601|2014-01-09 12:30,9,100.4,100.65,100.375,100.55,538
20140601|2014-01-09 13:00,9,100.55,100.575,100.5,100.525,85
20140601|2014-01-09 13:30,9,100.5,100.5,100.45,100.45,8
20140601|2014-01-09 14:00,9,100.525,100.525,100.5,100.5,4
20140601|2014-01-09 14:30,9,100.5,100.55,100.45,100.45,8
20140601|2014-01-09 15:30,9,100.5,100.5,100.425,100.425,7
20140601|2014-01-09 17:00,10,100.5,100.625,100.5,100.625,7
20140601|2014-01-09 17:30,10,100.65,100.65,100.65,100.65,3
20140601|2014-01-09 18:30,10,100.625,100.8,100.6,100.8,12
20140601|2014-01-09 19:00,10,100.8,100.85,100.8,100.85,22
20140601|2014-01-09 21:30,10,100.725,100.725,100.725,100.725,2
20140601|2014-01-09 22:00,10,100.6,100.6,100.575,100.575,2
20140601|2014-01-09 22:30,10,100.675,100.675,100.675,100.675,1
20140601|2014-01-09 23:30,10,100.675,100.675,100.675,100.675,1
20140601|2014-01-10 03:00,10,100.75,100.75,100.75,100.75,2
20140601|2014-01-10 06:00,10,100.65,100.65,100.6,100.6,4
20140601|2014-01-10 06:30,10,100.625,100.725,100.6,100.7,7
20140601|2014-01-10 07:00,10,100.7,100.75,100.7,100.75,7
20140601|2014-01-10 07:30,10,100.6,100.725,100.2,100.2,43
20140601|2014-01-10 08:00,10,100.225,100.45,100.2,100.45,16
20140601|2014-01-10 08:30,10,100.525,100.6,100.45,100.45,11
20140601|2014-01-10 09:00,10,100.45,100.775,100.45,100.65,219
20140601|2014-01-10 09:30,10,100.7,101,100.7,100.975,408
20140601|2014-01-10 10:00,10,100.975,100.975,100.725,100.825,367
20140601|2014-01-10 10:30,10,100.825,100.975,100.775,100.825,181
20140601|2014-01-10 11:00,10,100.825,100.95,100.8,100.875,95
20140601|2014-01-10 11:30,10,100.875,101,100.825,100.85,209
20140601|2014-01-10 12:00,10,100.85,100.95,100.85,100.925,137
20140601|2014-01-10 12:30,10,100.85,100.9,100.75,100.775,380
20140601|2014-01-10 13:00,10,100.8,100.85,100.775,100.8,143
20140601|2014-01-10 13:30,10,100.8,100.8,100.65,100.8,41
20140601|2014-01-13 09:00,13,101,101,100.425,100.5,436
20140601|2014-01-13 09:30,13,100.55,100.55,100.35,100.35,280
20140601|2014-01-13 10:00,13,100.425,100.6,100.4,100.525,160
20140601|2014-01-13 10:30,13,100.55,100.65,100.55,100.6,112
20140601|2014-01-13 11:00,13,100.625,100.625,100.5,100.5,247
20140601|2014-01-13 11:30,13,100.5,100.525,100.425,100.425,196
20140601|2014-01-13 12:00,13,100.4,100.575,100.4,100.55,101
20140601|2014-01-13 12:30,13,100.6,100.65,100.5,100.575,345
20140601|2014-01-13 13:00,13,100.575,100.6,100.4,100.525,260
20140601|2014-01-13 13:30,13,100.575,100.575,100.4,100.55,131
20140601|2014-01-13 14:00,13,100.575,100.575,100.55,100.55,10
20140601|2014-01-13 14:30,13,100.6,100.6,100.6,100.6,1
20140601|2014-01-13 15:00,13,100.55,100.55,100.55,100.55,9
20140601|2014-01-13 15:30,13,100.6,100.6,100.6,100.6,1
20140601|2014-01-13 17:00,14,100.6,100.65,100.6,100.65,2
20140601|2014-01-13 17:30,14,100.65,100.65,100.65,100.65,1
20140601|2014-01-13 18:00,14,100.6,100.6,100.55,100.55,3
20140601|2014-01-13 18:30,14,100.55,100.55,100.55,100.55,1
20140601|2014-01-13 19:00,14,100.55,100.55,100.55,100.55,3
20140601|2014-01-14 04:30,14,100.625,100.625,100.625,100.625,5
20140601|2014-01-14 05:00,14,100.625,100.625,100.6,100.625,9
20140601|2014-01-14 06:00,14,100.55,100.55,100.55,100.55,4
20140601|2014-01-14 07:00,14,100.625,100.625,100.425,100.425,10
20140601|2014-01-14 07:30,14,100.5,100.55,100.475,100.525,5
20140601|2014-01-14 08:00,14,100.625,100.65,100.5,100.5,14
20140601|2014-01-14 08:30,14,100.625,100.7,100.6,100.6,87
20140601|2014-01-14 09:00,14,100.625,100.725,100.175,100.375,354
20140601|2014-01-14 09:30,14,100.375,100.525,100.375,100.525,86
20140601|2014-01-14 10:00,14,100.45,100.65,100.35,100.65,225
20140601|2014-01-14 10:30,14,100.7,100.775,100.55,100.7,631
20140601|2014-01-14 11:00,14,100.625,100.775,100.625,100.7,163
20140601|2014-01-14 11:30,14,100.75,100.85,100.675,100.825,96
20140601|2014-01-14 12:00,14,100.85,101,100.825,100.9,348
20140601|2014-01-14 12:30,14,100.975,101.025,100.775,100.85,344
20140601|2014-01-14 13:00,14,100.8,100.825,100.6,100.625,148
20140601|2014-01-14 13:30,14,100.7,100.7,100.7,100.7,2
20140601|2014-01-14 14:00,14,100.7,100.725,100.7,100.7,5
20140601|2014-01-14 14:30,14,100.75,100.875,100.75,100.875,19
20140601|2014-01-14 15:00,14,100.85,101,100.85,101,33
20140601|2014-01-14 15:30,14,100.925,100.975,100.75,100.975,77
20140601|2014-01-14 17:00,15,100.875,100.875,100.825,100.825,3
20140601|2014-01-14 17:30,15,101.1,101.125,101.1,101.125,20
20140601|2014-01-14 18:00,15,101.1,101.15,101.1,101.125,15
20140601|2014-01-14 18:30,15,101.025,101.025,101.025,101.025,1
20140601|2014-01-14 19:00,15,101.075,101.075,101.075,101.075,15
20140601|2014-01-14 19:30,15,101.075,101.075,101.075,101.075,1
20140601|2014-01-14 21:00,15,101.075,101.075,101.075,101.075,1
20140601|2014-01-15 03:30,15,101,101,101,101,1
20140601|2014-01-15 04:00,15,101.15,101.15,101.15,101.15,1
20140601|2014-01-15 06:00,15,101.1,101.1,101.05,101.05,4
20140601|2014-01-15 06:30,15,101.075,101.15,101.075,101.15,10
20140601|2014-01-15 07:00,15,101.1,101.15,101.025,101.075,11
20140601|2014-01-15 07:30,15,101.05,101.15,101,101,25
20140601|2014-01-15 08:00,15,101,101.15,100.975,101.125,65
20140601|2014-01-15 08:30,15,101.1,101.4,101.075,101.375,423
20140601|2014-01-15 09:00,15,101.375,101.475,101.2,101.325,326
20140601|2014-01-15 09:30,15,101.325,101.75,101.2,101.725,402
20140601|2014-01-15 10:00,15,101.75,101.9,101.475,101.55,531
20140601|2014-01-15 10:30,15,101.5,101.6,101.2,101.3,205
20140601|2014-01-15 11:00,15,101.325,101.45,101.225,101.325,147
20140601|2014-01-15 11:30,15,101.375,101.525,101.35,101.45,200
20140601|2014-01-15 12:00,15,101.475,101.55,101.45,101.55,162
20140601|2014-01-15 12:30,15,101.55,101.575,101.125,101.2,493
20140601|2014-01-15 13:00,15,101.2,101.2,101.05,101.05,298
20140601|2014-01-15 13:30,15,101.025,101.1,101.025,101.075,9
20140601|2014-01-15 14:00,15,101.15,101.15,101.15,101.15,1
20140601|2014-01-15 14:30,15,101.125,101.2,101.125,101.2,4
20140601|2014-01-15 15:00,15,101.225,101.225,101.225,101.225,8
20140601|2014-01-15 15:30,15,101.225,101.25,101.225,101.25,9
20140601|2014-01-15 17:00,16,101.4,101.4,101.4,101.4,1
20140601|2014-01-15 17:30,16,101.4,101.4,101.4,101.4,1
20140601|2014-01-15 19:00,16,101.375,101.45,101.375,101.45,7
20140601|2014-01-15 19:30,16,101.475,101.5,101.475,101.5,10
20140601|2014-01-15 20:30,16,101.4,101.45,101.4,101.45,11
20140601|2014-01-15 21:30,16,101.45,101.45,101.45,101.45,3
20140601|2014-01-15 22:00,16,101.4,101.4,101.4,101.4,2
20140601|2014-01-15 22:30,16,101.4,101.4,101.4,101.4,37
20140601|2014-01-15 23:00,16,101.45,101.45,101.325,101.325,3
20140601|2014-01-16 02:30,16,101.3,101.3,101.3,101.3,1
20140601|2014-01-16 05:30,16,101.4,101.4,101.4,101.4,1
20140601|2014-01-16 06:30,16,101.4,101.4,101.3,101.3,12
20140601|2014-01-16 07:00,16,101.3,101.375,101.2,101.35,24
20140601|2014-01-16 07:30,16,101.2,101.225,101.175,101.225,10
20140601|2014-01-16 08:00,16,101.275,101.4,101.275,101.4,74
20140601|2014-01-16 08:30,16,101.35,101.35,101.2,101.275,16
20140601|2014-01-16 09:00,16,101.2,101.5,101.1,101.5,534
20140601|2014-01-16 09:30,16,101.5,101.5,101.45,101.5,127
20140601|2014-01-16 10:00,16,101.5,101.725,101.45,101.475,338
20140601|2014-01-16 10:30,16,101.5,101.5,101.375,101.5,141
20140601|2014-01-16 11:00,16,101.55,101.725,101.4,101.65,258
20140601|2014-01-16 11:30,16,101.625,101.8,101.625,101.75,189
20140601|2014-01-16 12:00,16,101.75,101.75,101.45,101.575,179
20140601|2014-01-16 12:30,16,101.6,101.75,101.55,101.675,239
20140601|2014-01-16 13:00,16,101.675,101.675,101.475,101.5,126
20140601|2014-01-16 13:30,16,101.6,101.625,101.6,101.625,6
20140601|2014-01-16 14:00,16,101.55,101.6,101.55,101.6,2
20140601|2014-01-16 14:30,16,101.5,101.6,101.475,101.6,7
20140601|2014-01-16 15:00,16,101.625,101.725,101.6,101.725,22
20140601|2014-01-16 15:30,16,101.675,101.675,101.45,101.6,54
20140601|2014-01-16 17:00,17,101.6,101.675,101.6,101.675,27
20140601|2014-01-16 19:00,17,101.675,101.675,101.675,101.675,3
20140601|2014-01-16 21:00,17,101.675,101.675,101.675,101.675,2
20140601|2014-01-16 23:00,17,101.625,101.625,101.625,101.625,1
20140601|2014-01-17 01:30,17,101.6,101.6,101.6,101.6,6
20140601|2014-01-17 06:30,17,101.65,101.65,101.65,101.65,2
20140601|2014-01-17 07:30,17,101.55,101.55,101.45,101.525,9
20140601|2014-01-17 08:00,17,101.5,101.5,101.4,101.4,25
20140601|2014-01-17 08:30,17,101.425,101.425,101.275,101.375,53
20140601|2014-01-17 09:00,17,101.425,101.5,101.1,101.425,704
20140601|2014-01-17 09:30,17,101.45,101.575,101.375,101.475,247
20140601|2014-01-17 10:00,17,101.5,101.6,101.425,101.525,87
20140601|2014-01-17 10:30,17,101.575,101.6,101.425,101.475,270
20140601|2014-01-17 11:00,17,101.475,101.6,101.475,101.575,50
20140601|2014-01-17 11:30,17,101.55,101.7,101.55,101.7,71
20140601|2014-01-17 12:00,17,101.7,101.775,101.675,101.775,181
20140601|2014-01-17 12:30,17,101.775,101.775,101.525,101.55,310
20140601|2014-01-17 13:00,17,101.575,101.675,101.525,101.65,137
20140601|2014-01-17 13:30,17,101.7,101.7,101.55,101.65,22
20140601|2014-01-21 09:00,21,101.65,101.9,101.575,101.7,742
20140601|2014-01-21 09:30,21,101.65,101.825,101.525,101.775,457
20140601|2014-01-21 10:00,21,101.775,101.975,101.475,101.65,636
20140601|2014-01-21 10:30,21,101.675,101.775,101.625,101.7,101
20140601|2014-01-21 11:00,21,101.7,101.825,101.65,101.75,264
20140601|2014-01-21 11:30,21,101.75,101.875,101.7,101.875,227
20140601|2014-01-21 12:00,21,101.875,101.9,101.8,101.825,141
20140601|2014-01-21 12:30,21,101.825,101.85,101.775,101.85,332
20140601|2014-01-21 13:00,21,101.825,101.9,101.8,101.825,105
20140601|2014-01-21 13:30,21,101.775,101.9,101.775,101.9,6
20140601|2014-01-21 14:30,21,101.9,101.95,101.9,101.95,30
20140601|2014-01-21 15:00,21,101.9,101.9,101.875,101.9,18
20140601|2014-01-21 15:30,21,101.85,101.9,101.825,101.9,18
20140601|2014-01-21 17:30,22,101.9,101.9,101.9,101.9,2
20140601|2014-01-21 18:30,22,101.875,101.875,101.875,101.875,1
20140601|2014-01-21 19:30,22,101.9,101.9,101.85,101.85,3
20140601|2014-01-21 20:00,22,101.9,101.9,101.9,101.9,6
20140601|2014-01-21 20:30,22,101.9,101.95,101.9,101.95,17
20140601|2014-01-21 21:00,22,101.95,101.95,101.95,101.95,5
20140601|2014-01-21 22:00,22,101.95,101.95,101.95,101.95,6
20140601|2014-01-21 22:30,22,101.95,101.95,101.95,101.95,1
20140601|2014-01-21 23:00,22,101.95,101.95,101.95,101.95,2
20140601|2014-01-21 23:30,22,101.925,101.925,101.9,101.9,2
20140601|2014-01-22 00:00,22,101.95,101.95,101.95,101.95,1
20140601|2014-01-22 04:00,22,101.875,101.875,101.875,101.875,4
20140601|2014-01-22 04:30,22,101.875,101.875,101.875,101.875,2
20140601|2014-01-22 05:30,22,101.8,101.8,101.8,101.8,1
20140601|2014-01-22 06:00,22,101.825,101.825,101.775,101.775,4
20140601|2014-01-22 06:30,22,101.8,101.825,101.8,101.825,4
20140601|2014-01-22 07:00,22,101.875,101.875,101.875,101.875,11
20140601|2014-01-22 07:30,22,101.875,101.9,101.75,101.8,93
20140601|2014-01-22 08:00,22,101.8,101.8,101.425,101.6,22
20140601|2014-01-22 08:30,22,101.55,101.6,101.4,101.4,55
20140601|2014-01-22 09:00,22,101.475,101.55,101.2,101.4,486
20140601|2014-01-22 09:30,22,101.375,101.675,101.35,101.575,218
20140601|2014-01-22 10:00,22,101.55,101.675,101.425,101.575,277
20140601|2014-01-22 10:30,22,101.575,101.6,101.45,101.45,104
20140601|2014-01-22 11:00,22,101.45,101.775,101.45,101.7,365
20140601|2014-01-22 11:30,22,101.75,101.9,101.6,101.675,834
20140601|2014-01-22 12:00,22,101.65,101.85,101.65,101.775,165
20140601|2014-01-22 12:30,22,101.875,102,101.8,102,383
20140601|2014-01-22 13:00,22,101.975,102,101.85,101.85,188
20140601|2014-01-22 13:30,22,101.975,101.975,101.925,101.925,2
20140601|2014-01-22 14:00,22,101.925,101.975,101.925,101.925,13
20140601|2014-01-22 14:30,22,101.9,101.975,101.9,101.975,11
20140601|2014-01-22 15:00,22,101.925,101.95,101.9,101.95,24
20140601|2014-01-22 15:30,22,101.85,101.975,101.825,101.975,10
20140601|2014-01-22 17:00,23,101.975,101.975,101.825,101.825,5
20140601|2014-01-22 17:30,23,101.8,101.8,101.8,101.8,2
20140601|2014-01-22 19:00,23,101.825,101.85,101.825,101.825,3
20140601|2014-01-22 22:00,23,101.95,101.95,101.95,101.95,2
20140601|2014-01-22 23:00,23,101.975,101.975,101.95,101.975,18
20140601|2014-01-23 00:00,23,101.95,101.975,101.95,101.975,11
20140601|2014-01-23 04:00,23,101.875,101.875,101.875,101.875,1
20140601|2014-01-23 04:30,23,101.925,101.925,101.875,101.875,3
20140601|2014-01-23 05:00,23,101.875,101.875,101.875,101.875,2
20140601|2014-01-23 06:00,23,101.825,101.85,101.775,101.85,15
20140601|2014-01-23 07:30,23,101.9,101.9,101.85,101.9,16
20140601|2014-01-23 08:00,23,101.9,101.925,101.775,101.8,37
20140601|2014-01-23 08:30,23,101.8,101.8,101.775,101.8,75
20140601|2014-01-23 09:00,23,101.8,101.85,101.525,101.55,406
20140601|2014-01-23 09:30,23,101.55,101.95,101.525,101.825,403
20140601|2014-01-23 10:00,23,101.825,102.375,101.825,102.3,804
20140601|2014-01-23 10:30,23,102.325,102.325,101.85,101.9,422
20140601|2014-01-23 11:00,23,101.925,102.025,101.875,101.875,240
20140601|2014-01-23 11:30,23,101.875,102.1,101.825,102.025,196
20140601|2014-01-23 12:00,23,102.025,102.2,102.025,102.2,666
20140601|2014-01-23 12:30,23,102.175,102.2,101.9,102,435
20140601|2014-01-23 13:00,23,102,102.025,101.975,101.975,129
20140601|2014-01-23 13:30,23,102,102,101.95,101.95,12
20140601|2014-01-23 14:30,23,102,102.125,102,102.125,17
20140601|2014-01-23 15:00,23,102.2,102.2,102.075,102.2,17
20140601|2014-01-23 15:30,23,102.175,102.325,102.175,102.3,43
20140601|2014-01-23 17:00,24,102.3,102.3,102.3,102.3,3
20140601|2014-01-23 17:30,24,102.3,102.6,102.3,102.6,81
20140601|2014-01-23 18:00,24,102.5,102.5,102.425,102.5,26
20140601|2014-01-23 19:00,24,102.625,102.625,102.55,102.55,13
20140601|2014-01-23 19:30,24,102.625,102.625,102.575,102.575,11
20140601|2014-01-23 20:00,24,102.5,102.5,102.5,102.5,1
20140601|2014-01-24 03:30,24,102.5,102.625,102.5,102.625,10
20140601|2014-01-24 04:30,24,102.525,102.525,102.5,102.5,7
20140601|2014-01-24 05:30,24,102.525,102.525,102.525,102.525,1
20140601|2014-01-24 06:00,24,102.5,102.5,102.425,102.45,10
20140601|2014-01-24 06:30,24,102.5,102.5,102.4,102.4,32
20140601|2014-01-24 07:00,24,102.375,102.4,102.3,102.375,13
20140601|2014-01-24 07:30,24,102.375,102.375,102.3,102.375,17
20140601|2014-01-24 08:00,24,102.4,102.575,102.325,102.55,204
20140601|2014-01-24 08:30,24,102.55,102.6,102.5,102.6,194
20140601|2014-01-24 09:00,24,102.625,102.725,102.475,102.525,777
20140601|2014-01-24 09:30,24,102.525,102.625,102.35,102.5,457
20140601|2014-01-24 10:00,24,102.525,102.675,102.35,102.4,356
20140601|2014-01-24 10:30,24,102.375,102.4,102.275,102.375,208
20140601|2014-01-24 11:00,24,102.4,102.65,102.375,102.575,174
20140601|2014-01-24 11:30,24,102.55,102.625,102.475,102.5,190
20140601|2014-01-24 12:00,24,102.525,102.525,102.325,102.375,168
20140601|2014-01-24 12:30,24,102.375,102.6,102.3,102.425,483
20140601|2014-01-24 13:00,24,102.425,102.45,102.325,102.45,302
20140601|2014-01-24 13:30,24,102.375,102.45,102.275,102.275,68
20140601|2014-01-27 09:00,27,102.35,102.55,101.775,102.4,650
20140601|2014-01-27 09:30,27,102.375,102.5,102.275,102.425,570
20140601|2014-01-27 10:00,27,102.4,102.575,102.25,102.35,359
20140601|2014-01-27 10:30,27,102.45,102.475,102.225,102.35,239
20140601|2014-01-27 11:00,27,102.375,102.5,102.35,102.45,248
20140601|2014-01-27 11:30,27,102.45,102.5,102.4,102.475,74
20140601|2014-01-27 12:00,27,102.475,102.5,102.375,102.45,56
20140601|2014-01-27 12:30,27,102.45,102.525,102.35,102.375,418
20140601|2014-01-27 13:00,27,102.375,102.425,102.35,102.425,88
20140601|2014-01-27 13:30,27,102.4,102.4,102.4,102.4,1
20140601|2014-01-27 14:30,27,102.45,102.55,102.45,102.55,9
20140601|2014-01-27 15:00,27,102.5,102.5,102.5,102.5,15
20140601|2014-01-27 15:30,27,102.5,102.55,102.5,102.55,6
20140601|2014-01-27 17:00,28,102.6,102.725,102.6,102.675,51
20140601|2014-01-27 18:00,28,102.55,102.55,102.55,102.55,1
20140601|2014-01-27 18:30,28,102.55,102.55,102.55,102.55,1
20140601|2014-01-27 19:30,28,102.575,102.575,102.325,102.325,50
20140601|2014-01-28 03:30,28,102.575,102.65,102.525,102.525,6
20140601|2014-01-28 07:00,28,102.5,102.5,102.5,102.5,1
20140601|2014-01-28 07:30,28,102.575,102.675,102.575,102.575,12
20140601|2014-01-28 08:00,28,102.575,102.575,102.35,102.4,75
20140601|2014-01-28 08:30,28,102.4,102.45,102.2,102.2,87
20140601|2014-01-28 09:00,28,102.225,102.425,102.225,102.25,417
20140601|2014-01-28 09:30,28,102.275,102.625,102.2,102.625,464
20140601|2014-01-28 10:00,28,102.625,102.65,102.35,102.4,222
20140601|2014-01-28 10:30,28,102.375,102.65,102.375,102.625,143
20140601|2014-01-28 11:00,28,102.625,102.625,102.35,102.35,142
20140601|2014-01-28 11:30,28,102.375,102.5,102.375,102.5,67
20140601|2014-01-28 12:00,28,102.525,102.7,102.525,102.65,139
20140601|2014-01-28 12:30,28,102.625,102.725,102.525,102.675,525
20140601|2014-01-28 13:00,28,102.7,102.775,102.7,102.75,102
20140601|2014-01-28 13:30,28,102.775,102.775,102.75,102.75,11
20140601|2014-01-28 14:00,28,102.775,102.8,102.7,102.8,36
20140601|2014-01-28 14:30,28,102.85,102.85,102.625,102.75,13
20140601|2014-01-28 15:00,28,102.675,102.725,102.675,102.725,2
20140601|2014-01-28 15:30,28,102.75,102.775,102.575,102.675,19
20140601|2014-01-28 19:00,29,102.625,102.625,102.625,102.625,1
20140601|2014-01-28 20:00,29,102.725,102.725,102.725,102.725,1
20140601|2014-01-28 20:30,29,102.625,102.625,102.625,102.625,1
20140601|2014-01-28 21:30,29,102.725,102.725,102.725,102.725,8
20140601|2014-01-29 02:00,29,102.725,102.725,102.725,102.725,2
20140601|2014-01-29 02:30,29,102.7,102.7,102.7,102.7,1
20140601|2014-01-29 04:00,29,102.75,102.75,102.75,102.75,1
20140601|2014-01-29 05:00,29,102.75,102.8,102.75,102.8,2
20140601|2014-01-29 07:00,29,102.75,102.8,102.75,102.8,3
20140601|2014-01-29 07:30,29,102.75,102.9,102.75,102.9,10
20140601|2014-01-29 08:00,29,102.9,102.9,102.725,102.8,19
20140601|2014-01-29 08:30,29,102.85,103,102.775,103,136
20140601|2014-01-29 09:00,29,102.95,102.95,102.85,102.9,290
20140601|2014-01-29 09:30,29,102.925,102.925,102.8,102.9,208
20140601|2014-01-29 10:00,29,102.875,102.95,102.85,102.9,64
20140601|2014-01-29 10:30,29,102.9,102.95,102.85,102.95,106
20140601|2014-01-29 11:00,29,102.95,103.075,102.95,103.05,210
20140601|2014-01-29 11:30,29,103.05,103.15,103,103.1,242
20140601|2014-01-29 12:00,29,103.075,103.15,103,103.05,128
20140601|2014-01-29 12:30,29,103.075,103.4,103,103.325,255
20140601|2014-01-29 13:00,29,103.325,103.35,103.2,103.25,102
20140601|2014-01-29 13:30,29,103.25,103.275,103.25,103.275,17
20140601|2014-01-29 14:00,29,103.275,103.275,103.25,103.275,10
20140601|2014-01-29 14:30,29,103.225,103.275,103.225,103.275,2
20140601|2014-01-29 15:00,29,103.275,103.275,103.275,103.275,1
20140601|2014-01-29 15:30,29,103.35,103.35,103.35,103.35,4
20140601|2014-01-29 17:00,30,103.4,103.425,103.4,103.4,4
20140601|2014-01-29 17:30,30,103.4,103.425,103.4,103.425,11
20140601|2014-01-29 18:30,30,103.4,103.4,103.4,103.4,1
20140601|2014-01-29 20:00,30,103.275,103.275,103.275,103.275,6
20140601|2014-01-29 21:00,30,103.225,103.225,103.2,103.225,31
20140601|2014-01-29 21:30,30,103.25,103.25,103.25,103.25,2
20140601|2014-01-29 23:00,30,103.175,103.175,103.175,103.175,1
20140601|2014-01-30 01:00,30,103.25,103.325,103.25,103.325,4
20140601|2014-01-30 01:30,30,103.325,103.325,103.325,103.325,4
20140601|2014-01-30 03:00,30,103.3,103.325,103.3,103.325,4
20140601|2014-01-30 03:30,30,103.325,103.325,103.325,103.325,2
20140601|2014-01-30 04:30,30,103.25,103.25,103.25,103.25,1
20140601|2014-01-30 05:00,30,103.25,103.25,103.25,103.25,3
20140601|2014-01-30 06:00,30,103.325,103.325,103.325,103.325,26
20140601|2014-01-30 06:30,30,103.325,103.325,103.325,103.325,44
20140601|2014-01-30 07:00,30,103.3,103.325,103.25,103.25,29
20140601|2014-01-30 07:30,30,103.225,103.3,103.125,103.15,22
20140601|2014-01-30 08:00,30,103.15,103.35,103.075,103.075,62
20140601|2014-01-30 08:30,30,103.05,103.275,103.025,103.025,43
20140601|2014-01-30 09:00,30,103.05,103.375,102.675,103.2,306
20140601|2014-01-30 09:30,30,103.225,103.45,103.175,103.3,335
20140601|2014-01-30 10:00,30,103.275,103.425,103.225,103.25,262
20140601|2014-01-30 10:30,30,103.275,103.375,103.15,103.15,169
20140601|2014-01-30 11:00,30,103.15,103.325,103.15,103.225,139
20140601|2014-01-30 11:30,30,103.225,103.4,103.225,103.25,229
20140601|2014-01-30 12:00,30,103.25,103.4,103.25,103.375,92
20140601|2014-01-30 12:30,30,103.35,103.475,103.275,103.425,560
20140601|2014-01-30 13:00,30,103.45,103.5,103.4,103.425,107
20140601|2014-01-30 13:30,30,103.375,103.5,103.375,103.5,63
20140601|2014-01-30 14:00,30,103.4,103.45,103.4,103.45,3
20140601|2014-01-30 14:30,30,103.425,103.5,103.425,103.5,73
20140601|2014-01-30 15:00,30,103.45,103.55,103.4,103.55,22
20140601|2014-01-30 15:30,30,103.45,103.575,103.45,103.575,12
20140601|2014-01-30 17:00,31,103.575,103.675,103.575,103.675,8
20140601|2014-01-30 17:30,31,103.725,103.75,103.725,103.75,28
20140601|2014-01-30 18:30,31,103.75,103.75,103.75,103.75,8
20140601|2014-01-30 19:00,31,103.7,103.7,103.7,103.7,1
20140601|2014-01-30 20:00,31,103.7,103.7,103.7,103.7,2
20140601|2014-01-30 20:30,31,103.75,103.75,103.75,103.75,2
20140601|2014-01-30 21:00,31,103.75,103.75,103.725,103.725,2
20140601|2014-01-30 22:00,31,103.7,103.7,103.7,103.7,1
20140601|2014-01-30 22:30,31,103.75,103.75,103.725,103.75,17
20140601|2014-01-31 01:30,31,103.75,103.75,103.75,103.75,1
20140601|2014-01-31 02:00,31,103.75,103.75,103.75,103.75,1
20140601|2014-01-31 02:30,31,103.75,103.75,103.75,103.75,3
20140601|2014-01-31 03:30,31,103.75,103.75,103.75,103.75,1
20140601|2014-01-31 04:30,31,103.65,103.65,103.65,103.65,1
20140601|2014-01-31 05:30,31,103.7,103.7,103.675,103.7,3
20140601|2014-01-31 06:00,31,103.675,103.675,103.65,103.65,10
20140601|2014-01-31 06:30,31,103.725,103.75,103.7,103.7,7
20140601|2014-01-31 07:00,31,103.75,103.8,103.725,103.8,26
20140601|2014-01-31 07:30,31,103.825,104,103.825,104,141
20140601|2014-01-31 08:00,31,103.95,104.075,103.85,104.075,104
20140601|2014-01-31 08:30,31,104.05,104.175,103.925,104.05,232
20140601|2014-01-31 09:00,31,104.075,104.35,104.025,104.3,573
20140601|2014-01-31 09:30,31,104.25,104.775,104.25,104.675,597
20140601|2014-01-31 10:00,31,104.65,104.8,104.2,104.325,847
20140601|2014-01-31 10:30,31,104.325,104.35,103.9,104.275,441
20140601|2014-01-31 11:00,31,104.275,104.275,103.775,104.225,644
20140601|2014-01-31 11:30,31,104.25,104.425,104.225,104.275,297
20140601|2014-01-31 12:00,31,104.3,104.45,104.275,104.4,166
20140601|2014-01-31 12:30,31,104.45,104.925,104.375,104.8,978
20140601|2014-01-31 13:00,31,104.775,104.95,104.7,104.7,470
20140601|2014-01-31 13:30,31,104.75,104.975,104.75,104.975,92
20140601|2014-02-03 09:00,3,104.725,104.9,103.925,104.025,1008
20140601|2014-02-03 09:30,3,104.025,104.325,103.975,104.3,275
20140601|2014-02-03 10:00,3,104.275,104.375,103.9,104,747
20140601|2014-02-03 10:30,3,104.025,104.275,104.025,104.125,420
20140601|2014-02-03 11:00,3,104.15,104.25,103.6,103.975,791
20140601|2014-02-03 11:30,3,104,104.05,103.8,103.925,277
20140601|2014-02-03 12:00,3,103.925,103.975,103.7,103.7,471
20140601|2014-02-03 12:30,3,103.725,103.95,103.55,103.55,1090
20140601|2014-02-03 13:00,3,103.525,103.65,103.475,103.5,310
20140601|2014-02-03 13:30,3,103.5,103.55,103.45,103.55,21
20140601|2014-02-03 14:00,3,103.5,103.6,103.45,103.6,13
20140601|2014-02-03 14:30,3,103.65,103.725,103.65,103.7,18
20140601|2014-02-03 15:00,3,103.7,103.8,103.675,103.8,55
20140601|2014-02-03 15:30,3,103.8,103.8,103.75,103.75,5
20140601|2014-02-03 17:00,4,103.75,103.75,103.75,103.75,4
20140601|2014-02-03 19:00,4,103.8,103.8,103.8,103.8,4
20140601|2014-02-03 19:30,4,103.725,103.725,103.725,103.725,2
20140601|2014-02-03 20:00,4,103.725,103.725,103.725,103.725,7
20140601|2014-02-04 02:30,4,103.7,103.75,103.7,103.75,5
20140601|2014-02-04 03:00,4,103.675,103.675,103.675,103.675,2
20140601|2014-02-04 04:30,4,103.675,103.75,103.675,103.75,3
20140601|2014-02-04 06:30,4,103.8,103.8,103.8,103.8,1
20140601|2014-02-04 07:00,4,103.8,103.875,103.8,103.8,12
20140601|2014-02-04 07:30,4,103.875,103.95,103.825,103.95,12
20140601|2014-02-04 08:00,4,103.975,104.025,103.95,104.025,13
20140601|2014-02-04 08:30,4,104,104.1,103.95,104.1,63
20140601|2014-02-04 09:00,4,104.125,104.2,103.75,103.8,406
20140601|2014-02-04 09:30,4,103.8,103.9,103.725,103.775,140
20140601|2014-02-04 10:00,4,103.75,103.9,103.725,103.85,60
20140601|2014-02-04 10:30,4,103.85,103.9,103.775,103.875,157
20140601|2014-02-04 11:00,4,103.875,103.9,103.75,103.825,135
20140601|2014-02-04 11:30,4,103.8,103.875,103.65,103.675,114
20140601|2014-02-04 12:00,4,103.725,103.725,103.525,103.55,141
20140601|2014-02-04 12:30,4,103.575,103.725,103.525,103.725,347
20140601|2014-02-04 13:00,4,103.725,103.75,103.65,103.7,61
20140601|2014-02-04 13:30,4,103.725,103.725,103.7,103.725,28
20140601|2014-02-04 14:30,4,103.7,103.875,103.7,103.875,27
20140601|2014-02-04 15:00,4,103.85,103.925,103.85,103.925,3
20140601|2014-02-04 15:30,4,103.9,103.95,103.875,103.875,11
20140601|2014-02-04 17:00,5,103.925,103.925,103.875,103.925,13
20140601|2014-02-04 17:30,5,103.875,103.875,103.875,103.875,1
20140601|2014-02-04 18:30,5,103.875,103.875,103.875,103.875,4
20140601|2014-02-04 20:00,5,103.8,103.8,103.8,103.8,1
20140601|2014-02-04 20:30,5,103.75,103.75,103.75,103.75,2
20140601|2014-02-04 21:30,5,103.75,103.75,103.75,103.75,1
20140601|2014-02-04 22:00,5,103.75,103.75,103.75,103.75,1
20140601|2014-02-04 23:30,5,103.75,103.75,103.75,103.75,1
20140601|2014-02-05 04:00,5,103.85,103.9,103.85,103.9,2
20140601|2014-02-05 04:30,5,103.85,103.85,103.85,103.85,1
20140601|2014-02-05 05:00,5,103.85,103.85,103.85,103.85,2
20140601|2014-02-05 05:30,5,103.9,103.9,103.9,103.9,2
20140601|2014-02-05 07:00,5,103.8,103.825,103.8,103.825,2
20140601|2014-02-05 07:30,5,103.85,103.9,103.8,103.85,7
20140601|2014-02-05 08:00,5,103.875,104,103.85,104,60
20140601|2014-02-05 08:30,5,103.95,104.125,103.9,104.025,166
20140601|2014-02-05 09:00,5,104.075,104.9,104.075,104.625,688
20140601|2014-02-05 09:30,5,104.725,105.05,104.725,104.85,604
20140601|2014-02-05 10:00,5,104.85,105.375,104.8,105.3,538
20140601|2014-02-05 10:30,5,105.3,105.375,105.2,105.325,299
20140601|2014-02-05 11:00,5,105.325,105.375,105.25,105.3,137
20140601|2014-02-05 11:30,5,105.3,105.4,105.275,105.275,124
20140601|2014-02-05 12:00,5,105.3,105.475,105.275,105.375,187
20140601|2014-02-05 12:30,5,105.3,105.425,105.25,105.425,316
20140601|2014-02-05 13:00,5,105.4,105.4,105.35,105.4,197
20140601|2014-02-05 13:30,5,105.4,105.4,105.3,105.3,57
20140601|2014-02-05 14:00,5,105.3,105.35,105.3,105.3,9
20140601|2014-02-05 14:30,5,105.35,105.425,105.35,105.425,49
20140601|2014-02-05 15:00,5,105.375,105.375,105.3,105.325,5
20140601|2014-02-05 15:30,5,105.425,105.425,105.325,105.325,9
20140601|2014-02-05 17:00,6,105.3,105.35,105.3,105.325,6
20140601|2014-02-05 20:00,6,105.325,105.325,105.325,105.325,1
20140601|2014-02-05 20:30,6,105.35,105.4,105.35,105.4,50
20140601|2014-02-05 21:00,6,105.4,105.4,105.4,105.4,19
20140601|2014-02-05 21:30,6,105.45,105.475,105.4,105.425,17
20140601|2014-02-05 23:30,6,105.4,105.4,105.4,105.4,1
20140601|2014-02-06 00:00,6,105.45,105.45,105.45,105.45,1
20140601|2014-02-06 03:30,6,105.45,105.525,105.425,105.5,109
20140601|2014-02-06 04:00,6,105.425,105.5,105.425,105.45,11
20140601|2014-02-06 05:30,6,105.575,105.725,105.575,105.725,25
20140601|2014-02-06 06:00,6,105.7,105.75,105.7,105.7,7
20140601|2014-02-06 06:30,6,105.725,105.725,105.7,105.7,4
20140601|2014-02-06 07:00,6,105.725,105.725,105.625,105.675,9
20140601|2014-02-06 07:30,6,105.8,105.9,105.775,105.9,14
20140601|2014-02-06 08:00,6,105.9,105.9,105.5,105.55,47
20140601|2014-02-06 08:30,6,105.525,105.6,105.275,105.475,270
20140601|2014-02-06 09:00,6,105.475,105.525,105.25,105.375,589
20140601|2014-02-06 09:30,6,105.35,105.4,105.225,105.35,321
20140601|2014-02-06 10:00,6,105.35,105.4,105.025,105.1,488
20140601|2014-02-06 10:30,6,105.125,105.2,105.025,105.125,176
20140601|2014-02-06 11:00,6,105.125,105.2,105.075,105.175,79
20140601|2014-02-06 11:30,6,105.175,105.375,105.025,105.075,295
20140601|2014-02-06 12:00,6,105.125,105.2,105.05,105.1,195
20140601|2014-02-06 12:30,6,105.125,105.175,105.075,105.15,273
20140601|2014-02-06 13:00,6,105.15,105.225,105.125,105.2,117
20140601|2014-02-06 13:30,6,105.1,105.1,105.1,105.1,1
20140601|2014-02-06 14:00,6,105.05,105.125,105.05,105.05,31
20140601|2014-02-06 14:30,6,105.075,105.1,105,105,36
20140601|2014-02-06 15:00,6,104.975,105.025,104.925,104.925,49
20140601|2014-02-06 15:30,6,104.925,105.125,104.925,105.125,21
20140601|2014-02-06 20:30,7,105.275,105.275,105.275,105.275,1
20140601|2014-02-06 21:30,7,105.3,105.3,105.3,105.3,2
20140601|2014-02-06 22:00,7,105.25,105.25,105.25,105.25,1
20140601|2014-02-06 22:30,7,105.35,105.35,105.35,105.35,2
20140601|2014-02-07 01:30,7,105.225,105.225,105.225,105.225,2
20140601|2014-02-07 02:00,7,105.225,105.225,105.225,105.225,5
20140601|2014-02-07 06:00,7,105.15,105.15,105,105.05,9
20140601|2014-02-07 06:30,7,105.15,105.15,105.15,105.15,1
20140601|2014-02-07 07:00,7,105.175,105.175,105.175,105.175,2
20140601|2014-02-07 07:30,7,105.2,105.2,105.2,105.2,8
20140601|2014-02-07 08:00,7,105.175,105.25,105.15,105.15,11
20140601|2014-02-07 08:30,7,105.175,105.225,105.1,105.2,33
20140601|2014-02-07 09:00,7,105.175,105.325,105.05,105.15,320
20140601|2014-02-07 09:30,7,105.175,105.175,105.05,105.125,360
20140601|2014-02-07 10:00,7,105.15,105.3,105.125,105.25,131
20140601|2014-02-07 10:30,7,105.25,105.375,105.2,105.325,132
20140601|2014-02-07 11:00,7,105.3,105.325,105.175,105.3,110
20140601|2014-02-07 11:30,7,105.35,105.45,105.3,105.35,184
20140601|2014-02-07 12:00,7,105.325,105.35,105.225,105.275,125
20140601|2014-02-07 12:30,7,105.275,105.45,105.125,105.425,348
20140601|2014-02-07 13:00,7,105.375,105.4,105.3,105.325,84
20140601|2014-02-07 13:30,7,105.35,105.35,105.325,105.35,27
20140601|2014-02-10 09:00,10,105.075,105.475,105.075,105.325,558
20140601|2014-02-10 09:30,10,105.325,105.35,105.275,105.325,129
20140601|2014-02-10 10:00,10,105.325,105.475,105.3,105.4,299
20140601|2014-02-10 10:30,10,105.4,105.4,105.225,105.3,121
20140601|2014-02-10 11:00,10,105.3,105.425,105.25,105.375,49
20140601|2014-02-10 11:30,10,105.375,105.45,105.325,105.45,112
20140601|2014-02-10 12:00,10,105.4,105.475,105.2,105.2,215
20140601|2014-02-10 12:30,10,105.225,105.45,105.05,105.425,522
20140601|2014-02-10 13:00,10,105.375,105.4,105.2,105.25,129
20140601|2014-02-10 13:30,10,105.25,105.25,105.15,105.15,17
20140601|2014-02-10 14:00,10,105.15,105.15,105.15,105.15,8
20140601|2014-02-10 14:30,10,105.15,105.35,105.15,105.35,8
20140601|2014-02-10 15:00,10,105.325,105.325,105.3,105.3,2
20140601|2014-02-10 15:30,10,105.15,105.225,105.125,105.225,13
20140601|2014-02-10 17:00,11,105.175,105.175,105.025,105.175,23
20140601|2014-02-10 17:30,11,105.3,105.35,105.3,105.3,13
20140601|2014-02-10 18:00,11,105.325,105.325,105.325,105.325,6
20140601|2014-02-10 21:00,11,105.25,105.25,105.25,105.25,3
20140601|2014-02-11 00:00,11,105.375,105.375,105.375,105.375,1
20140601|2014-02-11 01:00,11,105.275,105.275,105.275,105.275,1
20140601|2014-02-11 06:00,11,105.2,105.2,105.025,105.025,17
20140601|2014-02-11 06:30,11,104.95,104.95,104.55,104.7,102
20140601|2014-02-11 07:00,11,104.65,104.725,104.5,104.725,19
20140601|2014-02-11 07:30,11,104.85,104.9,104.725,104.9,39
20140601|2014-02-11 08:00,11,104.75,104.9,104.725,104.8,10
20140601|2014-02-11 08:30,11,104.875,105.075,104.825,105,46
20140601|2014-02-11 09:00,11,105,105.15,104.975,105.125,303
20140601|2014-02-11 09:30,11,105.075,105.15,104.9,104.95,323
20140601|2014-02-11 10:00,11,104.975,105.225,104.95,105.225,232
20140601|2014-02-11 10:30,11,105.175,105.25,105.125,105.175,94
20140601|2014-02-11 11:00,11,105.175,105.2,105.1,105.125,42
20140601|2014-02-11 11:30,11,105.125,105.125,104.9,104.95,81
20140601|2014-02-11 12:00,11,104.925,104.95,104.775,104.825,145
20140601|2014-02-11 12:30,11,104.8,104.9,104.675,104.775,353
20140601|2014-02-11 13:00,11,104.75,104.85,104.725,104.825,139
20140601|2014-02-11 13:30,11,104.8,104.8,104.675,104.675,96
20140601|2014-02-11 14:00,11,104.7,104.775,104.675,104.775,8
20140601|2014-02-11 14:30,11,104.8,104.8,104.7,104.7,5
20140601|2014-02-11 15:00,11,104.825,104.85,104.825,104.85,2
20140601|2014-02-11 15:30,11,104.8,104.8,104.8,104.8,3
20140601|2014-02-11 17:00,12,104.725,104.725,104.725,104.725,1
20140601|2014-02-11 17:30,12,104.75,104.75,104.75,104.75,4
20140601|2014-02-11 18:00,12,104.7,104.7,104.7,104.7,1
20140601|2014-02-11 19:00,12,104.725,104.75,104.725,104.75,4
20140601|2014-02-11 20:00,12,104.85,104.875,104.85,104.875,6
20140601|2014-02-11 20:30,12,104.925,104.925,104.9,104.9,4
20140601|2014-02-11 21:00,12,104.9,104.9,104.9,104.9,1
20140601|2014-02-11 21:30,12,104.9,104.9,104.9,104.9,25
20140601|2014-02-11 23:00,12,104.9,104.9,104.9,104.9,2
20140601|2014-02-12 00:30,12,104.95,104.975,104.9,104.9,3
20140601|2014-02-12 01:00,12,104.9,104.975,104.9,104.975,2
20140601|2014-02-12 01:30,12,104.9,104.9,104.9,104.9,1
20140601|2014-02-12 02:00,12,104.95,104.95,104.95,104.95,1
20140601|2014-02-12 02:30,12,104.925,104.925,104.9,104.9,3
20140601|2014-02-12 03:30,12,104.925,104.925,104.9,104.9,11
20140601|2014-02-12 05:00,12,104.8,104.8,104.725,104.725,4
20140601|2014-02-12 05:30,12,104.95,104.95,104.95,104.95,1
20140601|2014-02-12 06:30,12,104.9,104.975,104.9,104.975,11
20140601|2014-02-12 07:00,12,104.9,104.9,104.9,104.9,1
20140601|2014-02-12 07:30,12,104.85,104.85,104.75,104.8,6
20140601|2014-02-12 08:00,12,104.8,104.95,104.8,104.9,137
20140601|2014-02-12 08:30,12,104.875,105.025,104.875,104.925,199
20140601|2014-02-12 09:00,12,104.925,104.975,104.725,104.9,596
20140601|2014-02-12 09:30,12,104.9,105.25,104.9,105.15,814
20140601|2014-02-12 10:00,12,105.175,105.225,105.025,105.15,335
20140601|2014-02-12 10:30,12,105.15,105.175,103.65,103.9,1644
20140601|2014-02-12 11:00,12,104,104.25,103.775,104.225,591
20140601|2014-02-12 11:30,12,104.2,104.3,104.125,104.15,158
20140601|2014-02-12 12:00,12,104.25,104.475,104.225,104.35,114
20140601|2014-02-12 12:30,12,104.35,104.65,104.35,104.575,302
20140601|2014-02-12 13:00,12,104.575,104.65,104.55,104.65,109
20140601|2014-02-12 13:30,12,104.65,104.7,104.65,104.7,29
20140601|2014-02-12 14:00,12,104.65,104.65,104.65,104.65,5
20140601|2014-02-12 14:30,12,104.65,104.675,104.6,104.625,52
20140601|2014-02-12 15:00,12,104.65,104.75,104.65,104.75,46
20140601|2014-02-12 15:30,12,104.825,104.825,104.75,104.775,8
20140601|2014-02-12 17:00,13,104.65,104.75,104.65,104.75,5
20140601|2014-02-12 17:30,13,104.85,104.95,104.85,104.95,7
20140601|2014-02-12 18:30,13,104.75,104.75,104.75,104.75,2
20140601|2014-02-12 19:00,13,104.725,104.725,104.725,104.725,1
20140601|2014-02-12 19:30,13,104.675,104.675,104.675,104.675,1
20140601|2014-02-12 21:00,13,104.8,104.825,104.8,104.825,3
20140601|2014-02-13 04:00,13,104.8,104.8,104.725,104.725,2
20140601|2014-02-13 05:00,13,104.825,104.825,104.825,104.825,2
20140601|2014-02-13 06:00,13,104.825,104.825,104.825,104.825,1
20140601|2014-02-13 06:30,13,104.875,104.875,104.875,104.875,1
20140601|2014-02-13 07:00,13,104.725,104.95,104.675,104.95,31
20140601|2014-02-13 07:30,13,104.8,104.875,104.8,104.8,6
20140601|2014-02-13 08:00,13,104.825,105,104.825,104.875,20
20140601|2014-02-13 08:30,13,104.9,104.9,104.825,104.825,4
20140601|2014-02-13 09:00,13,104.875,105.075,104.85,105.05,275
20140601|2014-02-13 09:30,13,105.05,105.25,105,105,439
20140601|2014-02-13 10:00,13,105,105.075,104.625,104.8,428
20140601|2014-02-13 10:30,13,104.8,105.2,104.8,105.15,258
20140601|2014-02-13 11:00,13,105.175,105.4,105.15,105.325,503
20140601|2014-02-13 11:30,13,105.325,105.35,105.075,105.2,140
20140601|2014-02-13 12:00,13,105.2,105.275,105.025,105.15,192
20140601|2014-02-13 12:30,13,105.125,105.25,104.875,104.95,414
20140601|2014-02-13 13:00,13,104.95,105.075,104.95,104.975,134
20140601|2014-02-13 13:30,13,104.975,104.975,104.925,104.975,36
20140601|2014-02-13 14:00,13,105,105.075,105,105.075,12
20140601|2014-02-13 14:30,13,105.025,105.25,105.025,105.175,18
20140601|2014-02-13 15:00,13,105.15,105.25,105.15,105.25,20
20140601|2014-02-13 15:30,13,105.25,105.25,105.125,105.125,29
20140601|2014-02-13 17:00,14,105.3,105.3,105.15,105.3,8
20140601|2014-02-13 17:30,14,105.25,105.25,105.25,105.25,3
20140601|2014-02-13 18:00,14,105.25,105.25,105.25,105.25,2
20140601|2014-02-13 19:00,14,105.225,105.4,105.225,105.25,23
20140601|2014-02-13 19:30,14,105.4,105.4,105.4,105.4,4
20140601|2014-02-13 20:00,14,105.4,105.4,105.35,105.35,3
20140601|2014-02-13 20:30,14,105.35,105.35,105.3,105.3,11
20140601|2014-02-13 21:00,14,105.35,105.35,105.3,105.3,22
20140601|2014-02-13 21:30,14,105.3,105.3,105.3,105.3,1
20140601|2014-02-13 23:30,14,105.325,105.35,105.325,105.35,8
20140601|2014-02-14 01:00,14,105.275,105.275,105.25,105.25,2
20140601|2014-02-14 01:30,14,105.3,105.3,105.3,105.3,5
20140601|2014-02-14 04:30,14,105.35,105.35,105.35,105.35,3
20140601|2014-02-14 06:00,14,105.35,105.35,105.35,105.35,1
20140601|2014-02-14 06:30,14,105.35,105.45,105.35,105.45,16
20140601|2014-02-14 07:00,14,105.475,105.475,105.375,105.4,19
20140601|2014-02-14 07:30,14,105.425,105.525,105.375,105.525,48
20140601|2014-02-14 08:00,14,105.525,105.55,105.45,105.45,79
20140601|2014-02-14 08:30,14,105.5,105.65,105.475,105.65,229
20140601|2014-02-14 09:00,14,105.625,105.775,105.375,105.775,649
20140601|2014-02-14 09:30,14,105.775,105.8,105.55,105.75,353
20140601|2014-02-14 10:00,14,105.725,105.95,105.625,105.925,358
20140601|2014-02-14 10:30,14,105.9,105.95,105.7,105.7,358
20140601|2014-02-14 11:00,14,105.725,105.875,105.575,105.875,358
20140601|2014-02-14 11:30,14,105.825,105.975,105.8,105.975,208
20140601|2014-02-14 12:00,14,105.975,106.075,105.925,106.025,500
20140601|2014-02-14 12:30,14,106.025,106.15,106,106.05,841
20140601|2014-02-14 13:00,14,106.05,106.15,106.025,106.15,324
20140601|2014-02-14 13:30,14,106.15,106.175,106.125,106.15,80
20140601|2014-02-18 09:00,18,106.4,107.125,106.35,106.925,862
20140601|2014-02-18 09:30,18,107,107.15,106.95,107.125,356
20140601|2014-02-18 10:00,18,107.125,107.4,107.1,107.175,407
20140601|2014-02-18 10:30,18,107.175,107.275,107.15,107.225,209
20140601|2014-02-18 11:00,18,107.225,107.425,107.2,107.325,260
20140601|2014-02-18 11:30,18,107.4,107.45,107.2,107.25,117
20140601|2014-02-18 12:00,18,107.225,107.25,107.075,107.175,242
20140601|2014-02-18 12:30,18,107.25,107.375,107.2,107.35,423
20140601|2014-02-18 13:00,18,107.325,107.35,107.225,107.25,152
20140601|2014-02-18 13:30,18,107.3,107.3,107.25,107.3,8
20140601|2014-02-18 14:00,18,107.3,107.3,107.275,107.275,2
20140601|2014-02-18 14:30,18,107.225,107.275,107.175,107.275,23
20140601|2014-02-18 15:00,18,107.225,107.225,107.075,107.1,56
20140601|2014-02-18 17:00,19,107.225,107.225,107.225,107.225,5
20140601|2014-02-18 18:30,19,107.3,107.3,107.3,107.3,1
20140601|2014-02-18 19:00,19,107.3,107.3,107.3,107.3,4
20140601|2014-02-18 19:30,19,107.3,107.3,107.3,107.3,3
20140601|2014-02-18 20:00,19,107.35,107.35,107.35,107.35,1
20140601|2014-02-18 20:30,19,107.3,107.3,107.3,107.3,12
20140601|2014-02-18 22:00,19,107.325,107.325,107.325,107.325,1
20140601|2014-02-18 22:30,19,107.35,107.35,107.35,107.35,1
20140601|2014-02-19 01:00,19,107.3,107.35,107.3,107.35,7
20140601|2014-02-19 03:30,19,107.375,107.375,107.325,107.325,2
20140601|2014-02-19 04:00,19,107.375,107.4,107.375,107.4,15
20140601|2014-02-19 04:30,19,107.4,107.4,107.4,107.4,1
20140601|2014-02-19 05:00,19,107.35,107.35,107.35,107.35,1
20140601|2014-02-19 06:00,19,107.4,107.4,107.4,107.4,7
20140601|2014-02-19 06:30,19,107.45,107.5,107.45,107.475,21
20140601|2014-02-19 07:00,19,107.4,107.5,107.325,107.475,16
20140601|2014-02-19 07:30,19,107.5,107.55,107.5,107.55,41
20140601|2014-02-19 08:00,19,107.55,107.65,107.5,107.6,83
20140601|2014-02-19 08:30,19,107.625,107.7,107.6,107.675,65
20140601|2014-02-19 09:00,19,107.675,107.825,107.6,107.825,670
20140601|2014-02-19 09:30,19,107.825,108.1,107.8,107.9,1001
20140601|2014-02-19 10:00,19,107.9,107.95,107.425,107.625,496
20140601|2014-02-19 10:30,19,107.65,107.925,107.65,107.825,243
20140601|2014-02-19 11:00,19,107.85,107.95,107.825,107.95,149
20140601|2014-02-19 11:30,19,107.95,107.975,107.7,107.85,477
20140601|2014-02-19 12:00,19,107.875,107.975,107.7,107.7,243
20140601|2014-02-19 12:30,19,107.7,107.75,107.475,107.475,852
20140601|2014-02-19 13:00,19,107.45,107.575,107.45,107.525,66
20140601|2014-02-19 13:30,19,107.525,107.55,107.45,107.45,27
20140601|2014-02-19 14:00,19,107.4,107.4,107.4,107.4,7
20140601|2014-02-19 14:30,19,107.4,107.575,107.4,107.55,53
20140601|2014-02-19 15:00,19,107.5,107.55,107.45,107.55,18
20140601|2014-02-19 15:30,19,107.5,107.5,107.5,107.5,2
20140601|2014-02-19 18:00,20,107.4,107.4,107.375,107.375,7
20140601|2014-02-19 18:30,20,107.475,107.5,107.475,107.5,3
20140601|2014-02-19 19:00,20,107.5,107.5,107.5,107.5,5
20140601|2014-02-19 20:00,20,107.35,107.35,107.325,107.325,4
20140601|2014-02-19 22:00,20,107.275,107.35,107.275,107.35,6
20140601|2014-02-19 22:30,20,107.35,107.35,107.35,107.35,1
20140601|2014-02-19 23:30,20,107.375,107.375,107.35,107.35,3
20140601|2014-02-20 00:00,20,107.325,107.325,107.3,107.3,4
20140601|2014-02-20 01:00,20,107.45,107.45,107.45,107.45,1
20140601|2014-02-20 04:00,20,107.5,107.5,107.5,107.5,2
20140601|2014-02-20 05:00,20,107.5,107.525,107.475,107.5,6
20140601|2014-02-20 07:00,20,107.475,107.475,107.475,107.475,2
20140601|2014-02-20 07:30,20,107.45,107.45,106.75,106.875,180
20140601|2014-02-20 08:00,20,106.875,107.025,106.725,107,340
20140601|2014-02-20 08:30,20,107,107.05,106.925,107.025,105
20140601|2014-02-20 09:00,20,107.05,107.35,107.025,107.175,424
20140601|2014-02-20 09:30,20,107.2,107.325,107.15,107.275,368
20140601|2014-02-20 10:00,20,107.3,107.5,107.225,107.475,343
20140601|2014-02-20 10:30,20,107.5,107.75,107.425,107.7,556
20140601|2014-02-20 11:00,20,107.675,107.775,107.625,107.725,180
20140601|2014-02-20 11:30,20,107.725,107.925,107.65,107.875,442
20140601|2014-02-20 12:00,20,107.9,107.95,107.85,107.875,384
20140601|2014-02-20 12:30,20,107.85,107.85,107.625,107.825,533
20140601|2014-02-20 13:00,20,107.8,107.9,107.725,107.75,237
20140601|2014-02-20 13:30,20,107.8,107.875,107.75,107.75,26
20140601|2014-02-20 14:00,20,107.85,107.85,107.85,107.85,2
20140601|2014-02-20 14:30,20,107.8,107.85,107.75,107.85,42
20140601|2014-02-20 15:00,20,107.85,107.875,107.825,107.85,13
20140601|2014-02-20 15:30,20,107.825,107.9,107.8,107.825,97
20140601|2014-02-20 17:00,21,107.9,108,107.825,108,178
20140601|2014-02-20 19:00,21,107.95,108.075,107.95,108.075,59
20140601|2014-02-20 19:30,21,107.975,107.975,107.95,107.95,3
20140601|2014-02-20 20:00,21,107.95,108.075,107.95,108.075,13
20140601|2014-02-20 20:30,21,108.075,108.075,107.975,107.975,2
20140601|2014-02-20 21:00,21,108.025,108.025,108,108,6
20140601|2014-02-20 22:00,21,107.975,107.975,107.95,107.95,7
20140601|2014-02-20 22:30,21,107.95,107.95,107.95,107.95,4
20140601|2014-02-20 23:00,21,107.95,107.95,107.95,107.95,10
20140601|2014-02-20 23:30,21,108,108,108,108,10
20140601|2014-02-21 00:00,21,107.975,107.975,107.975,107.975,1
20140601|2014-02-21 01:30,21,108,108,108,108,2
20140601|2014-02-21 02:30,21,107.95,107.95,107.95,107.95,1
20140601|2014-02-21 03:30,21,108.075,108.1,108.075,108.1,9
20140601|2014-02-21 04:00,21,108.1,108.225,108.1,108.225,21
20140601|2014-02-21 05:00,21,108.175,108.25,108.15,108.15,16
20140601|2014-02-21 05:30,21,108.075,108.075,108,108,3
20140601|2014-02-21 06:00,21,108,108,108,108,1
20140601|2014-02-21 06:30,21,108.025,108.05,107.925,107.975,15
20140601|2014-02-21 07:00,21,107.9,107.95,107.625,107.7,70
20140601|2014-02-21 07:30,21,107.725,108.025,107.725,107.8,275
20140601|2014-02-21 08:00,21,107.825,108.15,107.825,108.05,211
20140601|2014-02-21 08:30,21,108.075,108.1,107.95,108.05,132
20140601|2014-02-21 09:00,21,108.025,108.1,107.775,107.925,532
20140601|2014-02-21 09:30,21,107.925,108.05,107.8,107.9,963
20140601|2014-02-21 10:00,21,107.9,107.9,107.6,107.825,353
20140601|2014-02-21 10:30,21,107.875,107.975,107.825,107.825,515
20140601|2014-02-21 11:00,21,107.825,107.95,107.65,107.65,605
20140601|2014-02-21 11:30,21,107.725,108,107.65,107.95,250
20140601|2014-02-21 12:00,21,107.925,108.025,107.85,107.875,280
20140601|2014-02-21 12:30,21,107.875,108.025,107.85,108,652
20140601|2014-02-21 13:00,21,108,108,107.925,107.95,288
20140601|2014-02-21 13:30,21,108,108,107.925,108,91
20140601|2014-02-24 09:00,24,108.025,108.125,107.575,107.975,647
20140601|2014-02-24 09:30,24,107.975,108.025,107.825,107.85,452
20140601|2014-02-24 10:00,24,107.85,107.925,107.725,107.825,183
20140601|2014-02-24 10:30,24,107.8,107.95,107.775,107.925,161
20140601|2014-02-24 11:00,24,107.975,108.125,107.975,108.1,320
20140601|2014-02-24 11:30,24,108.075,108.125,107.775,107.875,576
20140601|2014-02-24 12:00,24,107.85,108.125,107.85,108.075,198
20140601|2014-02-24 12:30,24,108.1,108.125,107.975,108.075,727
20140601|2014-02-24 13:00,24,108.075,108.075,107.95,108,354
20140601|2014-02-24 13:30,24,108,108.025,107.95,107.975,17
20140601|2014-02-24 14:00,24,107.925,108,107.925,107.975,15
20140601|2014-02-24 14:30,24,107.975,108,107.95,107.95,69
20140601|2014-02-24 15:00,24,108,108,107.925,107.95,111
20140601|2014-02-24 15:30,24,107.95,107.95,107.9,107.95,13
20140601|2014-02-24 17:00,25,108.05,108.1,107.8,108,32
20140601|2014-02-24 17:30,25,107.975,107.975,107.975,107.975,1
20140601|2014-02-24 18:00,25,107.975,108,107.975,108,20
20140601|2014-02-24 18:30,25,108,108,108,108,6
20140601|2014-02-24 19:00,25,108,108,108,108,3
20140601|2014-02-24 19:30,25,108,108,108,108,17
20140601|2014-02-24 20:00,25,108,108,107.975,108,6
20140601|2014-02-24 20:30,25,108,108,108,108,6
20140601|2014-02-24 21:00,25,108,108,108,108,1
20140601|2014-02-24 21:30,25,108,108,108,108,1
20140601|2014-02-24 23:30,25,107.975,107.975,107.975,107.975,2
20140601|2014-02-25 00:00,25,107.975,107.975,107.975,107.975,1
20140601|2014-02-25 01:00,25,108,108,108,108,2
20140601|2014-02-25 02:30,25,108,108,108,108,1
20140601|2014-02-25 03:00,25,108,108,108,108,3
20140601|2014-02-25 03:30,25,108,108,108,108,11
20140601|2014-02-25 05:30,25,107.975,107.975,107.975,107.975,2
20140601|2014-02-25 06:00,25,107.975,107.975,107.95,107.95,2
20140601|2014-02-25 07:00,25,107.95,107.975,107.65,107.65,53
20140601|2014-02-25 07:30,25,107.925,107.925,107.6,107.775,53
20140601|2014-02-25 08:00,25,107.775,107.85,107.75,107.75,25
20140601|2014-02-25 08:30,25,107.8,107.975,107.8,107.975,66
20140601|2014-02-25 09:00,25,108,108.425,107.95,108.4,662
20140601|2014-02-25 09:30,25,108.425,108.475,108.225,108.375,353
20140601|2014-02-25 10:00,25,108.375,108.375,108.15,108.25,324
20140601|2014-02-25 10:30,25,108.25,108.6,108.25,108.525,441
20140601|2014-02-25 11:00,25,108.525,108.675,108.5,108.625,329
20140601|2014-02-25 11:30,25,108.65,108.75,108.65,108.7,195
20140601|2014-02-25 12:00,25,108.725,108.825,108.675,108.7,483
20140601|2014-02-25 12:30,25,108.7,109.05,108.7,108.925,605
20140601|2014-02-25 13:00,25,108.925,108.925,108.825,108.9,162
20140601|2014-02-25 13:30,25,108.9,108.925,108.85,108.925,48
20140601|2014-02-25 14:00,25,108.95,108.975,108.875,108.875,27
20140601|2014-02-25 14:30,25,108.9,108.975,108.8,108.975,29
20140601|2014-02-25 15:00,25,109,109,108.925,109,53
20140601|2014-02-25 15:30,25,108.925,108.925,108.925,108.925,22
20140601|2014-02-25 17:00,26,108.95,108.95,108.925,108.925,4
20140601|2014-02-25 18:30,26,109.025,109.05,109.025,109.05,8
20140601|2014-02-25 19:00,26,109,109.025,109,109.025,5
20140601|2014-02-25 20:00,26,109.05,109.05,109.05,109.05,2
20140601|2014-02-25 20:30,26,108.975,109.05,108.975,109.05,20
20140601|2014-02-25 21:00,26,109.05,109.175,109.05,109.175,18
20140601|2014-02-25 21:30,26,109.175,109.175,109.15,109.15,3
20140601|2014-02-25 22:00,26,109.15,109.2,109.15,109.2,11
20140601|2014-02-25 22:30,26,109.225,109.225,109.225,109.225,1
20140601|2014-02-25 23:00,26,109.175,109.175,109.175,109.175,10
20140601|2014-02-26 01:00,26,109.175,109.175,109.175,109.175,1
20140601|2014-02-26 01:30,26,109.175,109.175,109.175,109.175,1
20140601|2014-02-26 03:30,26,109.175,109.175,109.175,109.175,1
20140601|2014-02-26 04:00,26,109.225,109.225,109.175,109.175,6
20140601|2014-02-26 04:30,26,109.2,109.25,109.2,109.2,16
20140601|2014-02-26 05:00,26,109.225,109.225,109.225,109.225,1
20140601|2014-02-26 05:30,26,109.2,109.25,109.2,109.25,10
20140601|2014-02-26 06:30,26,109.225,109.375,109.225,109.375,32
20140601|2014-02-26 07:00,26,109.425,109.5,109.3,109.3,126
20140601|2014-02-26 07:30,26,109.3,109.475,109.3,109.475,74
20140601|2014-02-26 08:00,26,109.45,109.5,109.3,109.35,89
20140601|2014-02-26 08:30,26,109.4,109.525,109.4,109.5,86
20140601|2014-02-26 09:00,26,109.5,109.525,109.225,109.375,568
20140601|2014-02-26 09:30,26,109.375,109.475,109.2,109.275,353
20140601|2014-02-26 10:00,26,109.25,109.35,108.325,108.625,1383
20140601|2014-02-26 10:30,26,108.575,108.875,108.45,108.65,438
20140601|2014-02-26 11:00,26,108.675,108.725,108.225,108.35,317
20140601|2014-02-26 11:30,26,108.3,108.55,108.3,108.45,211
20140601|2014-02-26 12:00,26,108.45,108.7,108.35,108.65,237
20140601|2014-02-26 12:30,26,108.65,108.675,108.275,108.3,669
20140601|2014-02-26 13:00,26,108.275,108.575,108.25,108.5,158
20140601|2014-02-26 13:30,26,108.5,108.525,108.45,108.525,27
20140601|2014-02-26 14:00,26,108.525,108.625,108.35,108.35,29
20140601|2014-02-26 14:30,26,108.4,108.525,108.325,108.525,26
20140601|2014-02-26 15:00,26,108.5,108.55,108.275,108.275,45
20140601|2014-02-26 15:30,26,108.275,108.45,108.25,108.275,22
20140601|2014-02-26 17:00,27,108.475,108.5,108.475,108.5,19
20140601|2014-02-26 17:30,27,108.575,108.625,108.575,108.625,23
20140601|2014-02-26 18:30,27,108.65,108.65,108.6,108.6,3
20140601|2014-02-26 19:00,27,108.6,108.6,108.6,108.6,1
20140601|2014-02-26 19:30,27,108.575,108.6,108.575,108.6,6
20140601|2014-02-26 20:00,27,108.575,108.575,108.575,108.575,4
20140601|2014-02-26 20:30,27,108.525,108.6,108.5,108.6,15
20140601|2014-02-26 21:00,27,108.625,108.625,108.625,108.625,2
20140601|2014-02-26 22:00,27,108.65,108.65,108.65,108.65,1
20140601|2014-02-26 23:00,27,108.55,108.6,108.55,108.6,2
20140601|2014-02-27 00:30,27,108.475,108.525,108.475,108.525,2
20140601|2014-02-27 05:00,27,108.825,108.875,108.625,108.625,8
20140601|2014-02-27 05:30,27,108.625,108.625,108.6,108.6,5
20140601|2014-02-27 06:00,27,108.6,108.6,108.6,108.6,1
20140601|2014-02-27 06:30,27,108.9,109.125,108.9,109.1,77
20140601|2014-02-27 07:00,27,109.125,109.175,108.85,109,88
20140601|2014-02-27 07:30,27,109,109.6,108.825,108.825,227
20140601|2014-02-27 08:00,27,108.95,109.5,108.95,109.45,105
20140601|2014-02-27 08:30,27,109.45,109.55,109.225,109.35,99
20140601|2014-02-27 09:00,27,109.35,109.625,108.95,109.075,1060
20140601|2014-02-27 09:30,27,109.1,109.25,108.975,109.2,732
20140601|2014-02-27 10:00,27,109.2,109.575,109.05,109.375,700
20140601|2014-02-27 10:30,27,109.325,109.5,109.025,109.4,550
20140601|2014-02-27 11:00,27,109.375,109.675,109.05,109.225,798
20140601|2014-02-27 11:30,27,109.225,109.575,109.225,109.55,133
20140601|2014-02-27 12:00,27,109.575,109.85,109.525,109.65,255
20140601|2014-02-27 12:30,27,109.65,109.925,109.375,109.775,661
20140601|2014-02-27 13:00,27,109.75,109.875,109.65,109.775,329
20140601|2014-02-27 13:30,27,109.825,109.9,109.8,109.9,59
20140601|2014-02-27 14:00,27,109.825,109.975,109.825,109.85,40
20140601|2014-02-27 14:30,27,109.925,109.975,109.85,109.925,98
20140601|2014-02-27 15:00,27,109.95,110.175,109.95,110.15,205
20140601|2014-02-27 15:30,27,110.2,110.325,110.175,110.2,75
20140601|2014-02-27 17:00,28,110.325,110.5,110.275,110.5,127
20140601|2014-02-27 17:30,28,110.375,110.475,110.3,110.45,19
20140601|2014-02-27 18:00,28,110.425,110.45,110.425,110.45,36
20140601|2014-02-27 18:30,28,110.45,110.45,110.25,110.25,15
20140601|2014-02-27 19:30,28,110.375,110.375,110.325,110.325,5
20140601|2014-02-27 20:00,28,110.45,110.45,110.425,110.45,12
20140601|2014-02-27 20:30,28,110.45,110.5,110.45,110.5,3
20140601|2014-02-27 21:00,28,110.35,110.35,110.35,110.35,1
20140601|2014-02-27 21:30,28,110.3,110.375,110.3,110.375,8
20140601|2014-02-27 22:00,28,110.4,110.4,110.375,110.375,7
20140601|2014-02-27 22:30,28,110.45,110.45,110.45,110.45,1
20140601|2014-02-27 23:00,28,110.425,110.425,110.425,110.425,1
20140601|2014-02-28 00:00,28,110.4,110.425,110.4,110.425,3
20140601|2014-02-28 01:00,28,110.4,110.4,110.375,110.4,5
20140601|2014-02-28 02:00,28,110.375,110.375,110.375,110.375,1
20140601|2014-02-28 02:30,28,110.375,110.425,110.375,110.375,26
20140601|2014-02-28 04:00,28,110.375,110.425,110.375,110.425,3
20140601|2014-02-28 04:30,28,110.4,110.4,110.4,110.4,1
20140601|2014-02-28 05:00,28,110.525,110.525,110.35,110.35,13
20140601|2014-02-28 06:00,28,110.425,110.425,110.4,110.4,2
20140601|2014-02-28 06:30,28,110.425,110.5,110.425,110.5,27
20140601|2014-02-28 07:00,28,110.5,110.775,110.475,110.775,176
20140601|2014-02-28 07:30,28,110.75,110.9,110.6,110.6,247
20140601|2014-02-28 08:00,28,110.625,110.875,110.625,110.875,96
20140601|2014-02-28 08:30,28,110.875,111.075,110.8,110.925,277
20140601|2014-02-28 09:00,28,110.925,111.1,110.55,110.75,1240
20140601|2014-02-28 09:30,28,110.725,110.925,110.625,110.825,816
20140601|2014-02-28 10:00,28,110.825,111.425,110.725,111.3,1385
20140601|2014-02-28 10:30,28,111.275,112.325,111.275,111.9,2358
20140601|2014-02-28 11:00,28,111.925,112.25,111.75,112.025,955
20140601|2014-02-28 11:30,28,112.05,112.1,111.9,111.95,320
20140601|2014-02-28 12:00,28,111.925,112.825,111.925,112.775,1030
20140601|2014-02-28 12:30,28,112.8,112.925,112.175,112.3,1405
20140601|2014-02-28 13:00,28,112.3,112.675,112.3,112.425,535
20140601|2014-02-28 13:30,28,112.475,112.7,112.4,112.45,153
20140601|2014-03-03 09:00,3,112.225,113.475,111.875,113.35,2520
20140601|2014-03-03 09:30,3,113.3,113.375,111.6,112.675,2136
20140601|2014-03-03 10:00,3,112.625,113.575,112.5,113.275,1102
20140601|2014-03-03 10:30,3,113.275,113.95,113.25,113.9,1066
20140601|2014-03-03 11:00,3,113.95,114.05,113.05,113.05,994
20140601|2014-03-03 11:30,3,113.025,113.075,111.975,112.5,1404
20140601|2014-03-03 12:00,3,112.475,112.5,112.05,112.3,650
20140601|2014-03-03 12:30,3,112.325,112.9,112.25,112.9,1278
20140601|2014-03-03 13:00,3,112.9,113.35,112.875,113.1,348
20140601|2014-03-03 13:30,3,113.05,113.1,113,113.1,35
20140601|2014-03-03 14:00,3,113.125,113.15,112.825,112.825,82
20140601|2014-03-03 14:30,3,112.8,112.925,112.75,112.9,20
20140601|2014-03-03 15:00,3,112.85,112.925,112.8,112.9,22
20140601|2014-03-03 15:30,3,112.825,112.975,112.825,112.975,2
20140601|2014-03-03 17:00,4,112.575,113,112.575,112.725,27
20140601|2014-03-03 17:30,4,112.725,112.975,112.725,112.9,24
20140601|2014-03-03 18:00,4,112.925,112.925,112.55,112.55,28
20140601|2014-03-03 19:00,4,112.6,112.6,112.6,112.6,2
20140601|2014-03-03 19:30,4,112.65,112.725,112.65,112.65,4
20140601|2014-03-03 20:30,4,112.675,112.675,112.625,112.625,3
20140601|2014-03-03 21:00,4,112.625,112.625,112.6,112.6,3
20140601|2014-03-03 22:00,4,112.575,112.575,112.575,112.575,50
20140601|2014-03-03 22:30,4,112.5,112.5,112.45,112.5,28
20140601|2014-03-03 23:00,4,112.45,112.45,112.45,112.45,2
20140601|2014-03-03 23:30,4,112.475,112.475,112.475,112.475,4
20140601|2014-03-04 00:30,4,112.575,112.575,112.575,112.575,1
20140601|2014-03-04 01:00,4,112.475,112.475,112.475,112.475,8
20140601|2014-03-04 01:30,4,112.475,112.475,112.475,112.475,3
20140601|2014-03-04 02:00,4,112.45,112.45,112.45,112.45,2
20140601|2014-03-04 02:30,4,112.4,112.4,112.3,112.3,30
20140601|2014-03-04 03:00,4,112.2,112.225,112.1,112.1,25
20140601|2014-03-04 03:30,4,112.1,112.1,112.1,112.1,1
20140601|2014-03-04 04:30,4,112.225,112.35,112.225,112.35,71
20140601|2014-03-04 05:00,4,112.3,112.35,112.3,112.35,22
20140601|2014-03-04 05:30,4,112.3,112.3,112.3,112.3,3
20140601|2014-03-04 06:00,4,112.325,112.325,112.175,112.175,11
20140601|2014-03-04 06:30,4,112.25,112.3,112.25,112.25,8
20140601|2014-03-04 07:00,4,112.275,112.35,112.125,112.15,47
20140601|2014-03-04 07:30,4,112.125,112.25,112,112.175,130
20140601|2014-03-04 08:00,4,112.175,112.6,112.15,112.575,151
20140601|2014-03-04 08:30,4,112.6,113,112.4,112.625,455
20140601|2014-03-04 09:00,4,112.625,114.85,112.575,114.175,2392
20140601|2014-03-04 09:30,4,114.15,115.625,114.075,115.625,1392
20140601|2014-03-04 10:00,4,115.55,115.75,115.4,115.75,1214
20140601|2014-03-04 10:30,4,115.75,115.75,115.75,115.75,458
20140601|2014-03-04 11:00,4,115.75,115.75,115.75,115.75,15
20140601|2014-03-04 11:30,4,115.75,115.75,115.75,115.75,18
20140601|2014-03-04 12:00,4,115.75,115.75,115.75,115.75,32
20140601|2014-03-04 12:30,4,115.75,115.75,115.75,115.75,37
20140601|2014-03-04 13:00,4,115.75,115.75,115.75,115.75,72
20140601|2014-03-04 14:00,4,115.75,115.75,115.75,115.75,1
20140601|2014-03-04 15:30,4,115.75,115.75,115.75,115.75,50
20140601|2014-03-04 17:00,5,117.05,118.225,117.05,118.15,693
20140601|2014-03-04 17:30,5,118.15,118.225,117.625,117.625,249
20140601|2014-03-04 18:00,5,117.65,117.675,117.475,117.625,29
20140601|2014-03-04 18:30,5,117.625,117.85,117.625,117.825,11
20140601|2014-03-04 19:00,5,117.775,117.95,117.6,117.725,79
20140601|2014-03-04 19:30,5,117.625,117.65,117.625,117.65,2
20140601|2014-03-04 20:00,5,117.85,117.95,117.85,117.9,9
20140601|2014-03-04 20:30,5,117.825,118,117.825,118,12
20140601|2014-03-04 21:00,5,118,118.1,118,118.075,7
20140601|2014-03-04 21:30,5,118.075,118.075,118,118.075,25
20140601|2014-03-04 22:00,5,118.075,118.075,117.975,118,8
20140601|2014-03-04 22:30,5,118,118.075,117.975,118.075,23
20140601|2014-03-04 23:00,5,118,118.075,118,118.05,8
20140601|2014-03-04 23:30,5,117.975,118.15,117.925,118.15,12
20140601|2014-03-05 00:00,5,118.15,118.175,118.025,118.125,15
20140601|2014-03-05 00:30,5,118.05,118.05,117.975,117.975,14
20140601|2014-03-05 01:00,5,117.95,117.95,117.875,117.875,6
20140601|2014-03-05 01:30,5,117.925,117.95,117.875,117.875,4
20140601|2014-03-05 02:00,5,117.975,118.025,117.95,118.025,6
20140601|2014-03-05 03:00,5,118.025,118.075,117.95,117.95,7
20140601|2014-03-05 04:00,5,117.975,117.975,117.975,117.975,1
20140601|2014-03-05 04:30,5,118.025,118.025,117.9,118,57
20140601|2014-03-05 05:00,5,118,118.025,118,118,44
20140601|2014-03-05 05:30,5,118.05,118.1,118.05,118.1,33
20140601|2014-03-05 06:00,5,118.05,118.175,118,118.025,55
20140601|2014-03-05 06:30,5,118.175,118.45,118.175,118.325,291
20140601|2014-03-05 07:00,5,118.4,118.725,118.375,118.725,751
20140601|2014-03-05 07:30,5,118.725,118.75,118.575,118.75,732
20140601|2014-03-05 08:00,5,118.75,118.75,118.75,118.75,14
20140601|2014-03-05 08:30,5,118.75,118.75,118.75,118.75,20
20140601|2014-03-05 09:00,5,118.75,118.75,117.3,117.35,2936
20140601|2014-03-05 09:30,5,117.3,118.725,116.425,118.1,2503
20140601|2014-03-05 10:00,5,118.025,118.25,117.45,118.05,644
20140601|2014-03-05 10:30,5,118.05,118.15,116.35,116.725,1187
20140601|2014-03-05 11:00,5,116.725,116.9,116.05,116.225,894
20140601|2014-03-05 11:30,5,116.3,117.225,115.9,116.8,797
20140601|2014-03-05 12:00,5,116.85,117.05,116.575,116.825,329
20140601|2014-03-05 12:30,5,116.8,117.8,116.75,117.75,1425
20140601|2014-03-05 13:00,5,117.8,118.1,117.75,117.9,685
20140601|2014-03-05 13:30,5,117.9,118.1,117.9,118.05,125
20140601|2014-03-05 14:00,5,118.1,118.3,118,118.1,166
20140601|2014-03-05 14:30,5,118.1,118.375,118.025,118.075,222
20140601|2014-03-05 15:00,5,118.05,118.125,117.925,118.025,107
20140601|2014-03-05 15:30,5,118.025,118.025,117.85,117.925,46
20140601|2014-03-05 17:00,6,117.575,118.15,117.575,117.925,71
20140601|2014-03-05 17:30,6,117.975,118.125,117.925,118.05,23
20140601|2014-03-05 18:00,6,118,118.025,117.975,117.975,17
20140601|2014-03-05 18:30,6,118.075,118.125,118.075,118.125,2
20140601|2014-03-05 19:00,6,118.1,118.1,118.075,118.075,5
20140601|2014-03-05 19:30,6,118.05,118.1,118.05,118.1,24
20140601|2014-03-05 20:00,6,118.1,118.1,118.1,118.1,7
20140601|2014-03-05 20:30,6,118.075,118.075,118,118,12
20140601|2014-03-05 21:00,6,118,118.05,118,118.05,5
20140601|2014-03-05 21:30,6,118.025,118.05,118.025,118.05,7
20140601|2014-03-05 22:00,6,118.075,118.075,118.075,118.075,4
20140601|2014-03-05 22:30,6,118.15,118.15,118.1,118.15,27
20140601|2014-03-05 23:00,6,118.1,118.1,118.05,118.05,3
20140601|2014-03-05 23:30,6,118.125,118.125,118.125,118.125,1
20140601|2014-03-06 00:30,6,118.125,118.125,118.125,118.125,5
20140601|2014-03-06 01:30,6,118.1,118.1,118.1,118.1,2
20140601|2014-03-06 02:00,6,118.2,118.2,118.175,118.175,44
20140601|2014-03-06 02:30,6,118.2,118.3,118.175,118.3,13
20140601|2014-03-06 03:00,6,118.45,118.475,118.45,118.475,9
20140601|2014-03-06 03:30,6,118.45,118.45,118.45,118.45,3
20140601|2014-03-06 04:00,6,118.475,118.525,118.475,118.525,7
20140601|2014-03-06 04:30,6,118.525,118.525,118.525,118.525,1
20140601|2014-03-06 05:00,6,118.575,118.925,118.55,118.925,240
20140601|2014-03-06 05:30,6,118.9,119.55,118.9,119.475,125
20140601|2014-03-06 06:00,6,119.45,119.45,118.675,118.675,80
20140601|2014-03-06 06:30,6,118.575,119,118.45,118.575,65
20140601|2014-03-06 07:00,6,118.625,118.7,118.2,118.2,136
20140601|2014-03-06 07:30,6,118.2,118.55,118.1,118.55,117
20140601|2014-03-06 08:00,6,118.475,118.5,117.975,118.1,167
20140601|2014-03-06 08:30,6,118.075,118.675,117.75,118.55,784
20140601|2014-03-06 09:00,6,118.575,118.625,118.425,118.5,938
20140601|2014-03-06 09:30,6,118.55,118.65,118.45,118.525,1884
20140601|2014-03-06 10:00,6,118.525,119.375,118.475,119.15,927
20140601|2014-03-06 10:30,6,119.175,119.475,118.975,119.35,873
20140601|2014-03-06 11:00,6,119.425,119.5,118.975,119.4,443
20140601|2014-03-06 11:30,6,119.45,119.75,119.325,119.625,389
20140601|2014-03-06 12:00,6,119.625,120.1,119.525,119.7,1254
20140601|2014-03-06 12:30,6,119.75,119.85,119.35,119.35,1018
20140601|2014-03-06 13:00,6,119.35,119.375,119.175,119.35,306
20140601|2014-03-06 13:30,6,119.35,119.4,119.2,119.4,71
20140601|2014-03-06 14:00,6,119.3,119.425,119.3,119.4,132
20140601|2014-03-06 14:30,6,119.425,119.475,119.375,119.475,79
20140601|2014-03-06 15:00,6,119.475,119.525,119.375,119.525,167
20140601|2014-03-06 15:30,6,119.425,119.55,119.425,119.55,13
20140601|2014-03-06 17:00,7,119.475,119.7,119.425,119.675,10
20140601|2014-03-06 17:30,7,119.65,119.7,119.65,119.675,4
20140601|2014-03-06 18:00,7,119.65,119.65,119.65,119.65,1
20140601|2014-03-06 18:30,7,119.65,119.825,119.65,119.825,31
20140601|2014-03-06 19:00,7,119.9,119.975,119.875,119.875,54
20140601|2014-03-06 19:30,7,119.95,120,119.95,119.95,73
20140601|2014-03-06 20:00,7,119.925,119.925,119.325,119.675,234
20140601|2014-03-06 20:30,7,119.875,119.9,119.85,119.85,14
20140601|2014-03-06 21:00,7,119.875,119.875,119.85,119.875,3
20140601|2014-03-06 21:30,7,119.925,119.925,119.875,119.875,6
20140601|2014-03-06 22:00,7,119.9,119.9,119.875,119.875,7
20140601|2014-03-06 22:30,7,119.875,119.95,119.875,119.95,6
20140601|2014-03-06 23:30,7,120,120.025,120,120.025,117
20140601|2014-03-07 00:00,7,119.95,119.95,119.95,119.95,1
20140601|2014-03-07 00:30,7,119.925,119.925,119.925,119.925,5
20140601|2014-03-07 02:30,7,119.9,119.9,119.875,119.875,4
20140601|2014-03-07 03:30,7,119.8,119.95,119.8,119.95,6
20140601|2014-03-07 04:00,7,120.025,120.025,120.025,120.025,17
20140601|2014-03-07 04:30,7,120.025,120.025,120.025,120.025,1
20140601|2014-03-07 05:00,7,119.975,120.025,119.9,120.025,71
20140601|2014-03-07 05:30,7,120.025,120.025,120.025,120.025,64
20140601|2014-03-07 06:00,7,120,120,119.575,119.75,19
20140601|2014-03-07 06:30,7,119.6,119.6,118.55,118.55,179
20140601|2014-03-07 07:00,7,118.6,119.175,118.6,119.175,215
20140601|2014-03-07 07:30,7,119.275,120,119.1,119.95,146
20140601|2014-03-07 08:00,7,119.95,120,119.85,119.95,139
20140601|2014-03-07 08:30,7,119.9,120.425,119.9,120.425,292
20140601|2014-03-07 09:00,7,120.425,120.875,120.075,120.425,1291
20140601|2014-03-07 09:30,7,120.375,120.575,120,120,647
20140601|2014-03-07 10:00,7,120.025,120.325,119.525,120.3,548
20140601|2014-03-07 10:30,7,120.3,120.825,120.2,120.825,1177
20140601|2014-03-07 11:00,7,120.825,121,120.475,120.8,926
20140601|2014-03-07 11:30,7,120.825,120.85,120.225,120.45,319
20140601|2014-03-07 12:00,7,120.5,120.675,120.35,120.35,339
20140601|2014-03-07 12:30,7,120.4,120.525,120.275,120.35,972
20140601|2014-03-07 13:00,7,120.4,120.5,120.25,120.5,741
20140601|2014-03-07 13:30,7,120.525,120.55,120.425,120.525,159
20140601|2014-03-10 09:00,10,120.45,122.575,120.45,122.325,2176
20140601|2014-03-10 09:30,10,122.35,123.5,122.35,122.975,1655
20140601|2014-03-10 10:00,10,122.975,123.35,122.475,123.35,948
20140601|2014-03-10 10:30,10,123.275,123.375,122.9,123.275,422
20140601|2014-03-10 11:00,10,123.275,123.5,123.15,123.5,365
20140601|2014-03-10 11:30,10,123.5,123.5,123.325,123.5,1214
20140601|2014-03-10 12:00,10,123.5,123.5,123.45,123.5,172
20140601|2014-03-10 12:30,10,123.5,123.5,123.5,123.5,91
20140601|2014-03-10 13:00,10,123.5,123.5,123.5,123.5,26
20140601|2014-03-10 13:30,10,123.5,123.5,123.5,123.5,31
20140601|2014-03-10 17:00,11,124.25,124.875,124.25,124.75,141
20140601|2014-03-10 17:30,11,124.75,124.975,124.5,124.95,120
20140601|2014-03-10 18:00,11,124.875,124.975,124.725,124.875,103
20140601|2014-03-10 18:30,11,124.925,124.95,124.825,124.825,64
20140601|2014-03-10 19:00,11,124.85,124.95,124.85,124.95,40
20140601|2014-03-10 19:30,11,124.875,124.95,124.825,124.95,15
20140601|2014-03-10 20:00,11,124.95,125,124.85,125,11
20140601|2014-03-10 20:30,11,124.925,124.925,124.75,124.75,8
20140601|2014-03-10 21:00,11,124.7,124.7,124.55,124.6,68
20140601|2014-03-10 21:30,11,124.575,124.625,124.575,124.625,3
20140601|2014-03-10 22:00,11,124.6,124.65,124.6,124.625,14
20140601|2014-03-10 22:30,11,124.65,124.65,124.65,124.65,9
20140601|2014-03-10 23:00,11,124.8,124.8,124.8,124.8,3
20140601|2014-03-10 23:30,11,124.725,124.825,124.7,124.725,23
20140601|2014-03-11 02:00,11,124.85,124.925,124.7,124.925,6
20140601|2014-03-11 02:30,11,124.95,124.95,124.95,124.95,2
20140601|2014-03-11 03:00,11,124.95,125,124.95,125,7
20140601|2014-03-11 03:30,11,125,125,124.9,124.9,12
20140601|2014-03-11 05:30,11,125,125,125,125,4
20140601|2014-03-11 06:00,11,125,125,124.7,124.875,77
20140601|2014-03-11 06:30,11,124.875,124.875,124.725,124.725,35
20140601|2014-03-11 07:00,11,124.8,125.25,124.8,125.25,221
20140601|2014-03-11 07:30,11,125.175,125.7,125.1,125.675,315
20140601|2014-03-11 08:00,11,125.7,125.925,125.6,125.7,549
20140601|2014-03-11 08:30,11,125.6,126.125,125.5,125.65,539
20140601|2014-03-11 09:00,11,125.65,125.65,123.475,124.15,2659
20140601|2014-03-11 09:30,11,124.15,124.475,122.625,123.05,3228
20140601|2014-03-11 10:00,11,123.025,124.3,122.85,123.525,1265
20140601|2014-03-11 10:30,11,123.55,124.1,123.35,123.725,689
20140601|2014-03-11 11:00,11,123.775,124.125,123.5,123.925,434
20140601|2014-03-11 11:30,11,124,124.35,123.975,124.25,522
20140601|2014-03-11 12:00,11,124.25,124.575,124.225,124.3,871
20140601|2014-03-11 12:30,11,124.325,125.025,124.3,125,1696
20140601|2014-03-11 13:00,11,125,125.125,124.85,125,629
20140601|2014-03-11 13:30,11,125.1,125.125,124.95,125,119
20140601|2014-03-11 14:00,11,125,125.1,124.975,125.05,102
20140601|2014-03-11 14:30,11,125.05,125.275,124.95,125.275,77
20140601|2014-03-11 15:00,11,125.25,125.375,125.25,125.35,73
20140601|2014-03-11 15:30,11,125.325,125.325,125.175,125.25,31
20140601|2014-03-11 17:00,12,125.175,125.35,125.1,125.15,119
20140601|2014-03-11 17:30,12,125.2,125.2,125.175,125.2,11
20140601|2014-03-11 18:00,12,125.15,125.175,125.15,125.175,6
20140601|2014-03-11 18:30,12,125.2,125.2,125.1,125.1,13
20140601|2014-03-11 19:00,12,125.1,125.2,125.075,125.2,63
20140601|2014-03-11 19:30,12,125.2,125.2,125.2,125.2,9
20140601|2014-03-11 20:00,12,125.2,125.2,125.1,125.1,14
20140601|2014-03-11 20:30,12,125.05,125.125,124.975,124.975,22
20140601|2014-03-11 21:00,12,124.95,124.95,124.775,124.8,48
20140601|2014-03-11 21:30,12,124.775,124.85,124.15,124.15,35
20140601|2014-03-11 22:00,12,124.325,124.325,123.95,123.975,59
20140601|2014-03-11 22:30,12,124,124.15,123.95,124.15,31
20140601|2014-03-11 23:00,12,124.1,124.15,123.8,124.05,49
20140601|2014-03-11 23:30,12,124.1,124.1,123.925,123.925,8
20140601|2014-03-12 00:00,12,123.925,123.925,123.825,123.825,2
20140601|2014-03-12 00:30,12,123.775,123.775,123.45,123.45,171
20140601|2014-03-12 01:00,12,123.45,123.5,123.35,123.35,78
20140601|2014-03-12 01:30,12,123.325,123.5,123.325,123.5,31
20140601|2014-03-12 02:00,12,123.375,123.375,123.275,123.325,10
20140601|2014-03-12 02:30,12,123.325,123.5,123.3,123.5,11
20140601|2014-03-12 03:00,12,123.5,123.5,123.5,123.5,7
20140601|2014-03-12 03:30,12,123.5,123.5,123.5,123.5,13
20140601|2014-03-12 04:00,12,123.25,123.25,123.25,123.25,1
20140601|2014-03-12 04:30,12,123.35,123.55,123.15,123.55,36
20140601|2014-03-12 05:00,12,123.65,123.65,123.65,123.65,3
20140601|2014-03-12 05:30,12,123.625,123.9,123.625,123.9,28
20140601|2014-03-12 06:00,12,123.9,124.2,123.9,124.2,39
20140601|2014-03-12 06:30,12,124.25,124.3,123.425,123.425,156
20140601|2014-03-12 07:00,12,123.425,123.775,123.225,123.65,90
20140601|2014-03-12 07:30,12,123.7,124.175,123.575,124.075,61
20140601|2014-03-12 08:00,12,124.2,124.875,124.025,124.875,324
20140601|2014-03-12 08:30,12,124.85,125,124.6,124.875,197
20140601|2014-03-12 09:00,12,124.875,124.875,123.15,123.85,2370
20140601|2014-03-12 09:30,12,123.825,124.325,123.6,124.125,877
20140601|2014-03-12 10:00,12,124.125,124.975,124.125,124.825,1185
20140601|2014-03-12 10:30,12,124.8,124.975,124.7,124.825,638
20140601|2014-03-12 11:00,12,124.825,125.4,124.725,125.1,1399
20140601|2014-03-12 11:30,12,125.05,125.3,125.025,125.25,363
20140601|2014-03-12 12:00,12,125.25,125.3,124.775,124.95,691
20140601|2014-03-12 12:30,12,124.975,125.275,124.85,125.275,2459
20140601|2014-03-12 13:00,12,125.275,125.5,125.225,125.45,852
20140601|2014-03-12 13:30,12,125.45,125.7,125.45,125.65,184
20140601|2014-03-12 14:00,12,125.675,125.8,125.625,125.7,81
20140601|2014-03-12 14:30,12,125.7,125.875,125.625,125.875,50
20140601|2014-03-12 15:00,12,125.875,125.9,125.8,125.8,68
20140601|2014-03-12 15:30,12,125.775,126,125.675,125.975,143
20140601|2014-03-12 17:00,13,125.75,126,125.75,125.95,94
20140601|2014-03-12 17:30,13,125.9,126,125.875,126,66
20140601|2014-03-12 18:00,13,126,126.3,126,126.2,197
20140601|2014-03-12 18:30,13,126.15,126.2,126.1,126.125,14
20140601|2014-03-12 19:00,13,126.225,126.4,126.225,126.225,51
20140601|2014-03-12 19:30,13,126.175,126.25,126.125,126.125,20
20140601|2014-03-12 20:00,13,126.125,126.125,126.025,126.1,7
20140601|2014-03-12 20:30,13,126.05,126.15,125.95,125.95,6
20140601|2014-03-12 21:00,13,125.95,125.95,125.6,125.725,48
20140601|2014-03-12 21:30,13,125.675,125.675,125.5,125.5,51
20140601|2014-03-12 22:00,13,125.675,125.725,125.675,125.725,4
20140601|2014-03-12 23:30,13,125.625,125.625,125.625,125.625,1
20140601|2014-03-13 00:00,13,125.625,125.625,125.625,125.625,1
20140601|2014-03-13 01:00,13,125.6,125.65,125.6,125.65,10
20140601|2014-03-13 02:00,13,125.65,125.65,125.65,125.65,1
20140601|2014-03-13 02:30,13,125.725,125.725,125.625,125.625,4
20140601|2014-03-13 03:00,13,125.65,125.675,125.65,125.675,3
20140601|2014-03-13 03:30,13,125.65,125.7,125.65,125.675,5
20140601|2014-03-13 04:00,13,125.675,125.775,125.675,125.75,7
20140601|2014-03-13 04:30,13,125.725,125.825,125.675,125.675,20
20140601|2014-03-13 05:00,13,125.825,125.825,125.775,125.8,9
20140601|2014-03-13 05:30,13,125.725,125.8,125.575,125.8,46
20140601|2014-03-13 06:00,13,125.675,125.675,125.525,125.525,14
20140601|2014-03-13 06:30,13,125.6,125.7,125.525,125.7,24
20140601|2014-03-13 07:00,13,125.7,126.275,125.7,126.25,123
20140601|2014-03-13 07:30,13,126.25,126.825,126.225,126.675,339
20140601|2014-03-13 08:00,13,126.7,126.9,126.625,126.75,257
20140601|2014-03-13 08:30,13,126.75,126.8,126.6,126.6,267
20140601|2014-03-13 09:00,13,126.625,126.775,125.8,126,1596
20140601|2014-03-13 09:30,13,126,126.75,125.975,126.675,957
20140601|2014-03-13 10:00,13,126.675,126.975,126.225,126.575,858
20140601|2014-03-13 10:30,13,126.575,127.25,126.575,127.175,1458
20140601|2014-03-13 11:00,13,127.175,127.5,127.025,127.325,681
20140601|2014-03-13 11:30,13,127.3,127.875,127.2,127.725,765
20140601|2014-03-13 12:00,13,127.75,127.75,126.925,127.25,994
20140601|2014-03-13 12:30,13,127.25,127.95,127.25,127.625,1385
20140601|2014-03-13 13:00,13,127.625,127.875,127.425,127.5,527
20140601|2014-03-13 13:30,13,127.5,127.725,127.45,127.675,44
20140601|2014-03-13 14:00,13,127.625,127.75,127.525,127.7,78
20140601|2014-03-13 14:30,13,127.65,127.875,127.65,127.8,46
20140601|2014-03-13 15:00,13,127.8,127.925,127.75,127.9,93
20140601|2014-03-13 15:30,13,127.85,127.975,127.825,127.95,41
20140601|2014-03-13 17:00,14,127.9,127.9,127.35,127.45,69
20140601|2014-03-13 17:30,14,127.7,127.7,127.45,127.7,5
20140601|2014-03-13 18:00,14,127.7,127.725,127.7,127.7,14
20140601|2014-03-13 18:30,14,127.7,127.825,127.7,127.8,54
20140601|2014-03-13 19:30,14,127.7,127.7,127.7,127.7,1
20140601|2014-03-13 20:00,14,127.775,127.775,127.75,127.775,14
20140601|2014-03-13 20:30,14,127.775,127.775,127.775,127.775,4
20140601|2014-03-13 21:00,14,127.725,127.725,127.45,127.575,15
20140601|2014-03-13 21:30,14,127.65,127.725,127.45,127.725,10
20140601|2014-03-13 22:30,14,127.75,127.75,127.7,127.7,2
20140601|2014-03-13 23:00,14,127.775,127.775,127.675,127.775,11
20140601|2014-03-13 23:30,14,127.775,127.775,127.775,127.775,7
20140601|2014-03-14 00:00,14,127.7,127.7,127.525,127.575,11
20140601|2014-03-14 00:30,14,127.55,127.55,127.55,127.55,1
20140601|2014-03-14 01:30,14,127.525,127.625,127.525,127.625,2
20140601|2014-03-14 02:00,14,127.625,127.625,127.625,127.625,1
20140601|2014-03-14 02:30,14,127.55,127.55,127.55,127.55,1
20140601|2014-03-14 03:00,14,127.525,127.525,127.525,127.525,1
20140601|2014-03-14 03:30,14,127.425,127.425,127.425,127.425,1
20140601|2014-03-14 04:00,14,127.575,127.575,127.575,127.575,1
20140601|2014-03-14 04:30,14,127.6,128,127.6,128,103
20140601|2014-03-14 05:00,14,128.025,128.2,127.775,127.775,48
20140601|2014-03-14 05:30,14,127.85,127.875,127.85,127.875,6
20140601|2014-03-14 06:00,14,127.85,127.85,127.8,127.85,14
20140601|2014-03-14 06:30,14,127.95,127.95,127.85,127.85,2
20140601|2014-03-14 07:00,14,127.95,128.25,127.95,128.075,60
20140601|2014-03-14 07:30,14,128.1,128.375,127.975,128.25,109
20140601|2014-03-14 08:00,14,128.3,128.325,127.875,127.925,162
20140601|2014-03-14 08:30,14,127.875,128.05,127.15,127.15,370
20140601|2014-03-14 09:00,14,127.15,127.45,126.775,127.1,1230
20140601|2014-03-14 09:30,14,127.075,127.275,126.3,126.525,1487
20140601|2014-03-14 10:00,14,126.55,126.9,126.475,126.7,527
20140601|2014-03-14 10:30,14,126.675,127.625,126.675,127.275,908
20140601|2014-03-14 11:00,14,127.25,127.4,127.1,127.275,304
20140601|2014-03-14 11:30,14,127.325,127.675,127.2,127.4,491
20140601|2014-03-14 12:00,14,127.425,127.775,127.375,127.625,562
20140601|2014-03-14 12:30,14,127.65,127.95,127.5,127.925,1214
20140601|2014-03-14 13:00,14,127.95,127.95,127.55,127.925,453
20140601|2014-03-14 13:30,14,127.875,127.875,127.65,127.65,89
20140601|2014-03-17 09:00,17,128.875,130.125,128.85,129.375,2771
20140601|2014-03-17 09:30,17,129.35,130.85,129.35,130.425,2482
20140601|2014-03-17 10:00,17,130.45,130.475,129.875,130.45,793
20140601|2014-03-17 10:30,17,130.425,130.85,130.125,130.525,2165
20140601|2014-03-17 11:00,17,130.5,130.85,130.45,130.575,954
20140601|2014-03-17 11:30,17,130.55,130.8,130.4,130.4,360
20140601|2014-03-17 12:00,17,130.425,130.6,130.1,130.475,742
20140601|2014-03-17 12:30,17,130.475,130.8,130.25,130.725,1503
20140601|2014-03-17 13:00,17,130.75,130.775,129.95,130.5,783
20140601|2014-03-17 13:30,17,130.55,130.85,130.5,130.7,174
20140601|2014-03-17 14:00,17,130.7,130.7,130.6,130.675,27
20140601|2014-03-17 14:30,17,130.7,130.85,130.6,130.85,56
20140601|2014-03-17 15:00,17,130.85,130.85,130.85,130.85,2
20140601|2014-03-17 15:30,17,130.85,130.85,130.85,130.85,12
20140601|2014-03-17 17:00,18,131.3,131.7,131.225,131.5,120
20140601|2014-03-17 17:30,18,131.4,131.625,131.4,131.625,42
20140601|2014-03-17 18:00,18,131.55,131.875,131.55,131.875,34
20140601|2014-03-17 18:30,18,131.825,132.125,131.65,132.05,49
20140601|2014-03-17 19:00,18,131.925,132.275,131.9,132.1,80
20140601|2014-03-17 19:30,18,132.15,132.35,132.075,132.2,34
20140601|2014-03-17 20:00,18,132.2,132.2,132.175,132.175,8
20140601|2014-03-17 20:30,18,132.225,132.225,131.9,132.05,27
20140601|2014-03-17 21:00,18,132,132,131.95,131.95,2
20140601|2014-03-17 21:30,18,132.1,132.1,132.1,132.1,7
20140601|2014-03-17 22:00,18,132.15,132.15,132.1,132.15,7
20140601|2014-03-17 22:30,18,132.15,132.15,132.125,132.15,4
20140601|2014-03-17 23:00,18,132.2,132.2,132.1,132.175,13
20140601|2014-03-18 00:00,18,131.925,131.925,131.925,131.925,1
20140601|2014-03-18 00:30,18,131.95,131.95,131.95,131.95,1
20140601|2014-03-18 01:00,18,132.175,132.225,132.175,132.225,6
20140601|2014-03-18 01:30,18,132.225,132.325,132.225,132.275,13
20140601|2014-03-18 02:00,18,132.3,132.3,132.3,132.3,2
20140601|2014-03-18 02:30,18,132.225,132.275,132.225,132.275,3
20140601|2014-03-18 03:00,18,132.25,132.275,132.15,132.15,8
20140601|2014-03-18 03:30,18,132.125,132.125,132.1,132.1,4
20140601|2014-03-18 04:00,18,132.225,132.275,132.225,132.275,3
20140601|2014-03-18 04:30,18,132.175,132.175,132.175,132.175,1
20140601|2014-03-18 05:00,18,132.075,132.075,131.8,131.8,18
20140601|2014-03-18 05:30,18,131.8,132.025,131.8,132.025,66
20140601|2014-03-18 06:00,18,132.075,132.3,131.925,132.175,32
20140601|2014-03-18 06:30,18,132.075,132.075,131.65,131.925,62
20140601|2014-03-18 07:00,18,132.075,132.7,132.05,132.225,166
20140601|2014-03-18 07:30,18,132.325,133.025,132.325,132.875,557
20140601|2014-03-18 08:00,18,132.925,133.225,132.7,132.825,449
20140601|2014-03-18 08:30,18,132.875,132.95,131.35,131.5,657
20140601|2014-03-18 09:00,18,131.45,132.225,130.125,131.975,3453
20140601|2014-03-18 09:30,18,131.95,133,131.825,132.975,1583
20140601|2014-03-18 10:00,18,132.975,133.175,132.65,133.15,1174
20140601|2014-03-18 10:30,18,133.175,133.425,132.725,133.375,1053
20140601|2014-03-18 11:00,18,133.3,133.425,133.1,133.275,635
20140601|2014-03-18 11:30,18,133.25,133.275,132.7,133.125,404
20140601|2014-03-18 12:00,18,133.1,133.25,132.925,133.2,637
20140601|2014-03-18 12:30,18,133.2,133.275,132.325,132.85,1599
20140601|2014-03-18 13:00,18,132.8,132.875,132.5,132.5,388
20140601|2014-03-18 13:30,18,132.525,132.7,132.475,132.65,32
20140601|2014-03-18 14:00,18,132.65,132.675,132.6,132.625,16
20140601|2014-03-18 14:30,18,132.625,133.025,132.375,133,254
20140601|2014-03-18 15:00,18,133,133.025,132.775,133,148
20140601|2014-03-18 15:30,18,133.025,133.2,132.9,132.9,274
20140601|2014-03-18 17:00,19,132.8,133.375,132.8,132.85,77
20140601|2014-03-18 17:30,19,132.8,133,132.6,132.85,32
20140601|2014-03-18 18:00,19,132.85,133,132.8,132.8,22
20140601|2014-03-18 18:30,19,132.925,132.925,132.85,132.875,8
20140601|2014-03-18 19:00,19,132.925,133.075,132.875,133.025,14
20140601|2014-03-18 19:30,19,133,133.025,132.975,133.025,8
20140601|2014-03-18 20:00,19,133.05,133.05,132.925,132.925,8
20140601|2014-03-18 20:30,19,133.025,133.1,133.025,133.1,7
20140601|2014-03-18 21:00,19,133.1,133.1,133,133,27
20140601|2014-03-18 21:30,19,132.975,133,132.975,132.975,5
20140601|2014-03-18 22:00,19,133.075,133.075,133.075,133.075,1
20140601|2014-03-18 22:30,19,133.05,133.05,133.05,133.05,1
20140601|2014-03-19 01:00,19,133.075,133.1,133.075,133.1,5
20140601|2014-03-19 02:30,19,133.1,133.15,133.1,133.15,23
20140601|2014-03-19 03:00,19,133.15,133.15,133.125,133.125,5
20140601|2014-03-19 03:30,19,133.05,133.15,133.025,133.05,20
20140601|2014-03-19 04:00,19,133.125,133.125,133,133,8
20140601|2014-03-19 04:30,19,133.025,133.05,133.025,133.05,6
20140601|2014-03-19 05:00,19,133.125,133.15,133.025,133.025,3
20140601|2014-03-19 05:30,19,133.025,133.025,133,133,12
20140601|2014-03-19 06:00,19,133.025,133.05,132.975,132.975,14
20140601|2014-03-19 06:30,19,132.95,132.95,132.75,132.95,38
20140601|2014-03-19 07:00,19,133,133,132.35,132.55,106
20140601|2014-03-19 07:30,19,132.65,132.775,132.65,132.7,22
20140601|2014-03-19 08:00,19,132.7,132.7,131.625,131.8,447
20140601|2014-03-19 08:30,19,131.825,132,131.65,131.75,938
20140601|2014-03-19 09:00,19,131.8,132.075,130.975,131.6,3585
20140601|2014-03-19 09:30,19,131.55,131.925,131.125,131.6,1336
20140601|2014-03-19 10:00,19,131.6,132.25,131.6,132.1,753
20140601|2014-03-19 10:30,19,132.15,132.575,132.15,132.3,1376
20140601|2014-03-19 11:00,19,132.3,132.55,132.125,132.35,822
20140601|2014-03-19 11:30,19,132.325,132.425,132.175,132.35,893
20140601|2014-03-19 12:00,19,132.325,132.675,132.175,132.425,906
20140601|2014-03-19 12:30,19,132.45,132.6,132.2,132.2,840
20140601|2014-03-19 13:00,19,132.2,132.6,132.125,132.2,419
20140601|2014-03-19 13:30,19,132.2,132.4,132.175,132.275,100
20140601|2014-03-19 14:00,19,132.225,132.65,132.2,132.375,77
20140601|2014-03-19 14:30,19,132.275,132.75,132.2,132.2,493
20140601|2014-03-19 15:00,19,132.2,132.2,131.95,132.2,89
20140601|2014-03-19 15:30,19,132.175,132.725,132.15,132.7,140
20140601|2014-03-19 17:00,20,132.775,132.875,132.375,132.55,44
20140601|2014-03-19 17:30,20,132.125,132.125,131.7,131.825,72
20140601|2014-03-19 18:00,20,131.95,132,131.825,132,61
20140601|2014-03-19 18:30,20,131.95,132,131.875,131.875,29
20140601|2014-03-19 19:00,20,131.8,131.8,131.8,131.8,6
20140601|2014-03-19 19:30,20,131.875,131.975,131.875,131.975,4
20140601|2014-03-19 20:00,20,131.925,131.925,131.925,131.925,4
20140601|2014-03-19 20:30,20,131.925,131.925,131.925,131.925,53
20140601|2014-03-19 21:00,20,131.95,131.975,131.95,131.975,2
20140601|2014-03-19 21:30,20,131.925,132,131.925,132,9
20140601|2014-03-19 22:00,20,131.925,132,131.925,132,15
20140601|2014-03-19 22:30,20,132,132,132,132,57
20140601|2014-03-19 23:00,20,131.975,131.975,131.825,131.825,13
20140601|2014-03-19 23:30,20,131.825,131.95,131.725,131.95,76
20140601|2014-03-20 00:00,20,131.925,131.925,131.925,131.925,6
20140601|2014-03-20 00:30,20,131.875,131.875,131.875,131.875,3
20140601|2014-03-20 01:00,20,131.85,131.85,131.85,131.85,9
20140601|2014-03-20 01:30,20,131.8,131.8,131.725,131.725,7
20140601|2014-03-20 02:00,20,131.725,131.725,131.625,131.625,16
20140601|2014-03-20 02:30,20,131.575,131.7,131.575,131.575,12
20140601|2014-03-20 03:00,20,131.575,131.75,131.55,131.725,33
20140601|2014-03-20 03:30,20,131.8,131.8,131.65,131.65,20
20140601|2014-03-20 04:00,20,131.7,131.875,131.7,131.875,3
20140601|2014-03-20 04:30,20,131.75,131.85,131.65,131.65,13
20140601|2014-03-20 05:00,20,131.75,131.75,131.75,131.75,5
20140601|2014-03-20 05:30,20,131.75,131.775,131.75,131.75,9
20140601|2014-03-20 06:00,20,131.75,131.75,131.7,131.7,2
20140601|2014-03-20 06:30,20,131.7,131.7,131.6,131.6,20
20140601|2014-03-20 07:00,20,131.6,131.825,131.6,131.8,84
20140601|2014-03-20 07:30,20,131.75,132.125,131.75,132.05,447
20140601|2014-03-20 08:00,20,132.025,132.025,131.525,131.525,401
20140601|2014-03-20 08:30,20,131.525,131.65,131.125,131.2,1029
20140601|2014-03-20 09:00,20,131.125,131.425,130.55,130.925,2231
20140601|2014-03-20 09:30,20,130.9,131.825,130.8,131.25,2040
20140601|2014-03-20 10:00,20,131.3,131.775,131.275,131.525,917
20140601|2014-03-20 10:30,20,131.525,131.65,131.175,131.275,962
20140601|2014-03-20 11:00,20,131.225,131.525,130.925,131.025,1389
20140601|2014-03-20 11:30,20,131.025,131.1,130.775,130.825,812
20140601|2014-03-20 12:00,20,130.85,131.45,130.775,131.1,706
20140601|2014-03-20 12:30,20,131.1,131.325,130.675,130.8,1474
20140601|2014-03-20 13:00,20,130.8,131.15,130.525,130.525,443
20140601|2014-03-20 13:30,20,130.6,130.8,130.575,130.775,110
20140601|2014-03-20 14:00,20,130.8,130.85,130.6,130.675,42
20140601|2014-03-20 14:30,20,130.675,131.1,130.675,130.95,41
20140601|2014-03-20 15:00,20,131,131.475,131,131.3,206
20140601|2014-03-20 15:30,20,131.25,131.3,131.1,131.175,52
20140601|2014-03-20 17:00,21,130.925,131.575,130.925,131.45,51
20140601|2014-03-20 17:30,21,131.375,131.75,131.375,131.6,50
20140601|2014-03-20 18:00,21,131.6,131.6,131.275,131.275,5
20140601|2014-03-20 18:30,21,131.325,131.325,131.225,131.3,4
20140601|2014-03-20 19:00,21,131.3,131.725,131.225,131.725,59
20140601|2014-03-20 19:30,21,131.75,131.875,131.65,131.875,56
20140601|2014-03-20 20:00,21,131.8,131.975,131.725,131.825,61
20140601|2014-03-20 20:30,21,131.8,131.875,131.675,131.775,44
20140601|2014-03-20 21:00,21,131.7,131.95,131.7,131.95,20
20140601|2014-03-20 21:30,21,131.95,131.95,131.9,131.925,7
20140601|2014-03-20 22:00,21,131.925,131.925,131.85,131.85,7
20140601|2014-03-20 22:30,21,131.85,131.85,131.85,131.85,2
20140601|2014-03-20 23:00,21,131.925,131.95,131.925,131.95,8
20140601|2014-03-20 23:30,21,131.925,131.925,131.9,131.9,7
20140601|2014-03-21 00:00,21,131.9,131.9,131.725,131.8,14
20140601|2014-03-21 01:00,21,131.875,131.875,131.875,131.875,1
20140601|2014-03-21 01:30,21,131.85,131.9,131.825,131.9,5
20140601|2014-03-21 02:00,21,131.9,131.9,131.9,131.9,2
20140601|2014-03-21 02:30,21,131.9,131.95,131.9,131.95,16
20140601|2014-03-21 03:00,21,131.95,131.975,131.825,131.975,29
20140601|2014-03-21 03:30,21,131.9,131.95,131.85,131.95,16
20140601|2014-03-21 04:00,21,131.925,131.95,131.875,131.875,15
20140601|2014-03-21 04:30,21,131.9,131.95,131.9,131.95,6
20140601|2014-03-21 05:00,21,131.95,131.95,131.9,131.9,11
20140601|2014-03-21 05:30,21,131.925,131.925,131.9,131.9,18
20140601|2014-03-21 06:00,21,131.9,132.4,131.85,132.35,210
20140601|2014-03-21 06:30,21,132.325,132.65,132.15,132.6,275
20140601|2014-03-21 07:00,21,132.55,132.6,132.25,132.3,131
20140601|2014-03-21 07:30,21,132.3,132.425,132.225,132.325,212
20140601|2014-03-21 08:00,21,132.325,132.45,132.15,132.2,209
20140601|2014-03-21 08:30,21,132.25,132.25,131.3,131.475,1218
20140601|2014-03-21 09:00,21,131.55,131.575,129.675,129.975,3741
20140601|2014-03-21 09:30,21,130.05,130.55,129.975,130.1,1412
20140601|2014-03-21 10:00,21,130.125,130.775,130.1,130.35,1391
20140601|2014-03-21 10:30,21,130.375,130.4,130.075,130.225,812
20140601|2014-03-21 11:00,21,130.25,130.3,129.6,129.975,1402
20140601|2014-03-21 11:30,21,130,130.4,129.925,130.1,734
20140601|2014-03-21 12:00,21,130.15,130.325,129.925,130.225,454
20140601|2014-03-21 12:30,21,130.25,130.6,130.075,130.4,1989
20140601|2014-03-21 13:00,21,130.4,130.575,130.25,130.275,570
20140601|2014-03-21 13:30,21,130.25,130.35,130.175,130.175,116
20140601|2014-03-24 09:00,24,129.75,129.85,128.475,128.725,4808
20140601|2014-03-24 09:30,24,128.725,128.8,127.725,127.9,2730
20140601|2014-03-24 10:00,24,127.875,128.325,127.625,128.05,1582
20140601|2014-03-24 10:30,24,128.05,128.4,127.95,128.025,959
20140601|2014-03-24 11:00,24,127.975,128.45,127.95,128.1,914
20140601|2014-03-24 11:30,24,128.15,128.625,128.125,128.5,764
20140601|2014-03-24 12:00,24,128.525,128.6,128.275,128.525,469
20140601|2014-03-24 12:30,24,128.55,128.6,128,128.225,886
20140601|2014-03-24 13:00,24,128.275,128.375,128.1,128.2,459
20140601|2014-03-24 13:30,24,128.25,128.3,128.1,128.1,86
20140601|2014-03-24 14:00,24,128.2,128.275,128.125,128.2,44
20140601|2014-03-24 14:30,24,128.2,128.35,128.125,128.125,76
20140601|2014-03-24 15:00,24,128.125,128.15,127.8,128.075,156
20140601|2014-03-24 15:30,24,128,128,127.8,127.975,101
20140601|2014-03-24 17:00,25,128.25,128.25,127.3,127.65,53
20140601|2014-03-24 17:30,25,127.625,127.625,127.25,127.3,84
20140601|2014-03-24 18:00,25,127.15,127.35,126.875,126.875,137
20140601|2014-03-24 18:30,25,126.95,127.025,126.625,126.65,87
20140601|2014-03-24 19:00,25,126.85,127.05,126.8,127,14
20140601|2014-03-24 19:30,25,127,127,126.55,126.625,115
20140601|2014-03-24 20:00,25,126.575,126.725,126.35,126.35,134
20140601|2014-03-24 20:30,25,126.4,126.525,126.35,126.525,61
20140601|2014-03-24 21:00,25,126.55,126.625,126.4,126.6,13
20140601|2014-03-24 21:30,25,126.5,126.65,126.4,126.4,52
20140601|2014-03-24 22:00,25,126.65,126.725,126.575,126.65,23
20140601|2014-03-24 22:30,25,126.675,126.75,126.675,126.675,7
20140601|2014-03-25 00:00,25,126.6,126.6,126.575,126.575,4
20140601|2014-03-25 00:30,25,126.625,126.625,126.625,126.625,9
20140601|2014-03-25 01:00,25,126.55,126.675,126.525,126.675,5
20140601|2014-03-25 02:00,25,126.6,126.7,126.6,126.7,3
20140601|2014-03-25 02:30,25,126.775,126.775,126.65,126.65,2
20140601|2014-03-25 03:30,25,126.6,126.6,126.55,126.55,5
20140601|2014-03-25 04:00,25,126.525,126.65,126.525,126.65,10
20140601|2014-03-25 04:30,25,126.675,126.875,126.675,126.875,18
20140601|2014-03-25 05:00,25,126.875,126.875,126.625,126.8,40
20140601|2014-03-25 05:30,25,126.75,126.825,126.7,126.825,10
20140601|2014-03-25 06:00,25,126.8,126.8,126.525,126.525,23
20140601|2014-03-25 06:30,25,126.525,126.6,126.425,126.6,78
20140601|2014-03-25 07:00,25,126.625,126.65,126.4,126.575,106
20140601|2014-03-25 07:30,25,126.6,126.725,126.3,126.6,145
20140601|2014-03-25 08:00,25,126.65,126.775,126.525,126.7,222
20140601|2014-03-25 08:30,25,126.7,126.8,125.875,126.175,866
20140601|2014-03-25 09:00,25,126.1,126.6,125.95,126.325,2123
20140601|2014-03-25 09:30,25,126.325,126.575,125.925,125.925,1134
20140601|2014-03-25 10:00,25,125.9,126.125,125.2,125.2,3752
20140601|2014-03-25 10:30,25,125.2,125.8,125.2,125.55,1645
20140601|2014-03-25 11:00,25,125.575,125.65,125.2,125.2,612
20140601|2014-03-25 11:30,25,125.2,125.275,125.2,125.2,226
20140601|2014-03-25 12:00,25,125.2,125.2,125.2,125.2,5
20140601|2014-03-25 12:30,25,125.2,125.2,125.2,125.2,62
20140601|2014-03-25 13:00,25,125.2,125.2,125.2,125.2,4
20140601|2014-03-25 13:30,25,125.2,125.2,125.2,125.2,4
20140601|2014-03-25 14:00,25,125.2,125.2,125.2,125.2,1
20140601|2014-03-25 14:30,25,125.2,125.2,125.2,125.2,476
20140601|2014-03-25 15:00,25,125.2,125.425,125.2,125.3,287
20140601|2014-03-25 15:30,25,125.3,125.325,125.2,125.2,70
20140601|2014-03-25 17:00,26,124.85,125.65,124.85,125.475,251
20140601|2014-03-25 17:30,26,125.6,125.6,125.325,125.55,59
20140601|2014-03-25 18:00,26,125.6,125.65,125.5,125.65,39
20140601|2014-03-25 18:30,26,125.625,125.65,125.5,125.625,12
20140601|2014-03-25 19:00,26,125.6,125.65,125.5,125.625,43
20140601|2014-03-25 19:30,26,125.6,125.6,125.5,125.525,18
20140601|2014-03-25 20:00,26,125.55,125.55,125.3,125.3,58
20140601|2014-03-25 20:30,26,125.325,125.625,125.15,125.625,127
20140601|2014-03-25 21:00,26,125.6,125.65,125.45,125.5,31
20140601|2014-03-25 21:30,26,125.575,125.575,125.575,125.575,2
20140601|2014-03-25 22:00,26,125.5,125.5,125.5,125.5,6
20140601|2014-03-25 22:30,26,125.475,125.475,125.4,125.4,17
20140601|2014-03-25 23:30,26,125.4,125.4,125.35,125.35,12
20140601|2014-03-26 00:00,26,125.375,125.4,125.3,125.4,9
20140601|2014-03-26 00:30,26,125.325,125.325,125.325,125.325,1
20140601|2014-03-26 01:00,26,125.3,125.3,125.275,125.275,11
20140601|2014-03-26 01:30,26,125.35,125.35,125.225,125.225,15
20140601|2014-03-26 02:00,26,125.225,125.225,125.175,125.175,57
20140601|2014-03-26 02:30,26,125.2,125.2,125.175,125.2,4
20140601|2014-03-26 03:00,26,125.175,125.175,125.175,125.175,6
20140601|2014-03-26 03:30,26,125.15,125.3,125.125,125.3,33
20140601|2014-03-26 04:00,26,125.325,125.4,125.225,125.35,18
20140601|2014-03-26 04:30,26,125.35,125.425,125.325,125.425,11
20140601|2014-03-26 05:00,26,125.4,125.475,125.325,125.35,23
20140601|2014-03-26 05:30,26,125.35,125.35,125.2,125.325,10
20140601|2014-03-26 06:00,26,125.225,125.225,124.975,124.975,17
20140601|2014-03-26 06:30,26,124.975,125.325,124.75,124.75,132
20140601|2014-03-26 07:00,26,124.775,124.85,123.6,123.8,648
20140601|2014-03-26 07:30,26,123.8,123.9,123.325,123.35,369
20140601|2014-03-26 08:00,26,123.375,123.9,123.325,123.675,439
20140601|2014-03-26 08:30,26,123.75,123.85,123,123.35,842
20140601|2014-03-26 09:00,26,123.325,123.975,123.125,123.85,2272
20140601|2014-03-26 09:30,26,123.8,124.45,123.425,124.45,1307
20140601|2014-03-26 10:00,26,124.475,125.4,124.325,125.1,1906
20140601|2014-03-26 10:30,26,125.075,127.175,125.025,126.85,3139
20140601|2014-03-26 11:00,26,126.75,126.8,126.175,126.425,994
20140601|2014-03-26 11:30,26,126.45,126.45,125.65,125.975,731
20140601|2014-03-26 12:00,26,125.975,126.825,125.975,126.6,993
20140601|2014-03-26 12:30,26,126.575,127.65,126.05,126.425,2281
20140601|2014-03-26 13:00,26,126.475,126.5,126.275,126.425,433
20140601|2014-03-26 13:30,26,126.425,126.55,126.4,126.5,46
20140601|2014-03-26 14:00,26,126.5,126.575,126.275,126.275,70
20140601|2014-03-26 14:30,26,126.25,126.675,126.15,126.5,141
20140601|2014-03-26 15:00,26,126.575,126.875,126.575,126.8,32
20140601|2014-03-26 15:30,26,126.875,126.95,126.8,126.8,120
20140601|2014-03-26 17:00,27,126.975,127,126.5,126.925,14
20140601|2014-03-26 17:30,27,126.95,126.95,126.725,126.775,9
20140601|2014-03-26 18:00,27,126.925,126.95,126.8,126.8,5
20140601|2014-03-26 18:30,27,126.8,126.9,126.775,126.9,4
20140601|2014-03-26 19:00,27,126.75,126.75,126.55,126.65,17
20140601|2014-03-26 19:30,27,126.7,126.825,126.7,126.825,6
20140601|2014-03-26 20:00,27,126.825,126.825,126.775,126.775,6
20140601|2014-03-26 20:30,27,126.725,126.825,126.725,126.825,7
20140601|2014-03-26 21:00,27,126.8,126.85,126.8,126.85,12
20140601|2014-03-26 22:00,27,126.9,126.95,126.875,126.875,7
20140601|2014-03-26 22:30,27,126.85,126.875,126.85,126.875,3
20140601|2014-03-26 23:30,27,126.875,126.925,126.875,126.925,3
20140601|2014-03-27 00:00,27,126.85,126.875,126.85,126.875,3
20140601|2014-03-27 00:30,27,126.925,126.925,126.875,126.875,3
20140601|2014-03-27 01:00,27,126.925,127,126.825,126.95,17
20140601|2014-03-27 01:30,27,126.925,126.975,126.925,126.925,5
20140601|2014-03-27 02:00,27,126.975,126.975,126.975,126.975,1
20140601|2014-03-27 02:30,27,126.95,126.95,126.925,126.925,2
20140601|2014-03-27 03:00,27,126.95,126.95,126.875,126.95,18
20140601|2014-03-27 04:00,27,126.95,126.95,126.95,126.95,3
20140601|2014-03-27 04:30,27,126.95,127,126.925,126.925,13
20140601|2014-03-27 05:00,27,126.825,126.825,126.825,126.825,1
20140601|2014-03-27 05:30,27,126.825,126.825,126.7,126.825,10
20140601|2014-03-27 06:00,27,126.825,126.825,126.7,126.7,5
20140601|2014-03-27 06:30,27,126.7,127,126.675,127,57
20140601|2014-03-27 07:00,27,126.95,127,126.925,127,87
20140601|2014-03-27 07:30,27,127,128.1,126.975,127.575,586
20140601|2014-03-27 08:00,27,127.625,128.425,127.575,128.325,340
20140601|2014-03-27 08:30,27,128.2,128.65,128.2,128.5,549
20140601|2014-03-27 09:00,27,128.55,129.3,128.55,128.75,2917
20140601|2014-03-27 09:30,27,128.7,129.3,128.525,129.3,986
20140601|2014-03-27 10:00,27,129.3,129.3,129.3,129.3,32
20140601|2014-03-27 10:30,27,129.3,129.3,129.3,129.3,40
20140601|2014-03-27 11:00,27,129.3,129.3,129.3,129.3,53
20140601|2014-03-27 11:30,27,129.3,129.3,129.3,129.3,10
20140601|2014-03-27 12:00,27,129.3,129.3,129.3,129.3,7
20140601|2014-03-27 12:30,27,129.3,129.3,129.3,129.3,69
20140601|2014-03-27 13:00,27,129.3,129.3,129.3,129.3,13
20140601|2014-03-27 13:30,27,129.3,129.3,129.3,129.3,2
20140601|2014-03-27 14:30,27,129.3,129.3,129.3,129.3,7
20140601|2014-03-27 15:30,27,129.3,129.3,129.3,129.3,4
20140601|2014-03-27 17:00,28,130.35,131.5,130.35,131.425,774
20140601|2014-03-27 17:30,28,131.425,131.5,131.15,131.425,207
20140601|2014-03-27 18:00,28,131.425,131.425,131.25,131.275,18
20140601|2014-03-27 18:30,28,131.325,131.45,131.3,131.375,33
20140601|2014-03-27 19:00,28,131.325,131.9,131.3,131.725,205
20140601|2014-03-27 19:30,28,131.725,131.75,131.425,131.6,134
20140601|2014-03-27 20:00,28,131.675,131.725,131.3,131.3,66
20140601|2014-03-27 20:30,28,131.375,131.375,131.125,131.175,54
20140601|2014-03-27 21:00,28,131.225,131.275,131.125,131.25,21
20140601|2014-03-27 21:30,28,131.25,131.275,131.075,131.1,32
20140601|2014-03-27 22:00,28,131.225,131.3,131,131.3,38
20140601|2014-03-27 22:30,28,131.175,131.325,131.05,131.3,15
20140601|2014-03-27 23:00,28,131.275,131.4,131.2,131.4,29
20140601|2014-03-27 23:30,28,131.2,131.425,131,131.275,46
20140601|2014-03-28 00:00,28,131.3,131.4,131.125,131.25,10
20140601|2014-03-28 00:30,28,131.125,131.175,131.1,131.175,6
20140601|2014-03-28 01:00,28,131.125,131.175,131.025,131.025,26
20140601|2014-03-28 01:30,28,131.025,131.425,131.025,131.3,15
20140601|2014-03-28 02:00,28,131.3,131.4,131.3,131.4,14
20140601|2014-03-28 02:30,28,131.4,131.425,131.4,131.425,15
20140601|2014-03-28 03:00,28,131.425,131.6,131.425,131.55,31
20140601|2014-03-28 03:30,28,131.55,131.575,131.525,131.55,57
20140601|2014-03-28 04:00,28,131.525,131.6,131.525,131.55,33
20140601|2014-03-28 04:30,28,131.525,131.525,131.375,131.375,41
20140601|2014-03-28 05:00,28,131.4,131.4,131.225,131.225,41
20140601|2014-03-28 05:30,28,131.225,131.35,131.225,131.35,19
20140601|2014-03-28 06:00,28,131.35,131.4,131.325,131.35,43
20140601|2014-03-28 06:30,28,131.4,131.4,131.25,131.4,47
20140601|2014-03-28 07:00,28,131.4,131.775,131.375,131.775,173
20140601|2014-03-28 07:30,28,131.75,132.225,131.575,131.6,737
20140601|2014-03-28 08:00,28,131.6,131.75,131.4,131.625,297
20140601|2014-03-28 08:30,28,131.65,131.75,130.825,130.9,688
20140601|2014-03-28 09:00,28,130.825,130.975,130.075,130.325,1738
20140601|2014-03-28 09:30,28,130.275,130.7,129.6,130.5,1662
20140601|2014-03-28 10:00,28,130.55,130.55,129.875,129.9,609
20140601|2014-03-28 10:30,28,129.875,130.275,129.825,129.9,603
20140601|2014-03-28 11:00,28,129.9,130.15,129.6,129.775,558
20140601|2014-03-28 11:30,28,129.775,130.15,129.75,130,619
20140601|2014-03-28 12:00,28,130.025,130.325,129.95,130.025,848
20140601|2014-03-28 12:30,28,130,130.1,129.375,129.5,1647
20140601|2014-03-28 13:00,28,129.525,129.85,129.525,129.6,353
20140601|2014-03-28 13:30,28,129.6,129.75,129.35,129.35,110
20140601|2014-03-31 09:00,31,126.575,126.575,126.575,126.575,1499
20140601|2014-03-31 09:30,31,126.575,127.775,126.575,127.7,2792
20140601|2014-03-31 10:00,31,127.65,127.65,126.725,127.175,1907
20140601|2014-03-31 10:30,31,127.2,127.75,127.075,127.275,923
20140601|2014-03-31 11:00,31,127.275,127.475,127.175,127.375,427
20140601|2014-03-31 11:30,31,127.4,127.775,127.375,127.65,628
20140601|2014-03-31 12:00,31,127.65,127.725,126.8,126.875,992
20140601|2014-03-31 12:30,31,126.875,127.375,126.775,127.225,1635
20140601|2014-03-31 13:00,31,127.25,127.3,127.125,127.175,356
20140601|2014-03-31 13:30,31,127.175,127.225,127.175,127.225,55
20140601|2014-03-31 14:00,31,127.225,127.25,127.2,127.2,63
20140601|2014-03-31 14:30,31,127.2,127.35,127.2,127.325,117
20140601|2014-03-31 15:00,31,127.275,127.325,127.175,127.275,12
20140601|2014-03-31 15:30,31,127.225,127.325,127.2,127.25,10
20140601|2014-03-31 17:00,1,127.2,127.475,127,127.375,79
20140601|2014-03-31 17:30,1,127.375,127.375,127.325,127.325,6
20140601|2014-03-31 18:00,1,127.325,127.325,127.1,127.1,20
20140601|2014-03-31 18:30,1,127.125,127.175,127.1,127.175,12
20140601|2014-03-31 19:00,1,127.175,127.2,127.125,127.175,15
20140601|2014-03-31 19:30,1,127.175,127.2,127.175,127.2,4
20140601|2014-03-31 20:00,1,127.2,127.2,127.2,127.2,7
20140601|2014-03-31 20:30,1,127.225,127.25,127.225,127.25,2
20140601|2014-03-31 21:30,1,127.275,127.275,127.225,127.225,7
20140601|2014-03-31 22:00,1,127.225,127.275,127.225,127.275,3
20140601|2014-03-31 23:00,1,127.25,127.25,127.25,127.25,2
20140601|2014-04-01 00:00,1,127.2,127.2,127.2,127.2,3
20140601|2014-04-01 00:30,1,127.2,127.2,127.2,127.2,1
20140601|2014-04-01 01:00,1,127.25,127.25,127.25,127.25,11
20140601|2014-04-01 01:30,1,127.25,127.25,127.075,127.075,46
20140601|2014-04-01 02:00,1,127.075,127.1,126.875,126.9,91
20140601|2014-04-01 02:30,1,126.9,127,126.775,127,33
20140601|2014-04-01 03:00,1,127,127.05,127,127.025,16
20140601|2014-04-01 03:30,1,126.95,127.025,126.95,127.025,18
20140601|2014-04-01 04:00,1,127.05,127.075,127.05,127.05,20
20140601|2014-04-01 04:30,1,127,127.05,126.975,126.975,16
20140601|2014-04-01 05:00,1,127,127.05,127,127.05,9
20140601|2014-04-01 05:30,1,127.025,127.05,127.025,127.05,6
20140601|2014-04-01 06:00,1,127.025,127.05,127,127.05,11
20140601|2014-04-01 06:30,1,127.05,127.2,127.05,127.175,135
20140601|2014-04-01 07:00,1,127.175,127.6,127.15,127.55,205
20140601|2014-04-01 07:30,1,127.6,128.175,127.6,128.15,508
20140601|2014-04-01 08:00,1,128.15,128.65,128.125,128.2,522
20140601|2014-04-01 08:30,1,128.2,128.7,128.125,128.425,597
20140601|2014-04-01 09:00,1,128.5,128.85,127.85,128.25,1917
20140601|2014-04-01 09:30,1,128.25,128.475,128.125,128.3,1038
20140601|2014-04-01 10:00,1,128.325,128.4,127.975,128.2,923
20140601|2014-04-01 10:30,1,128.15,128.2,127.225,127.55,1623
20140601|2014-04-01 11:00,1,127.55,127.55,127.025,127.025,1219
20140601|2014-04-01 11:30,1,127.05,127.375,126.375,126.9,1402
20140601|2014-04-01 12:00,1,126.925,127.475,126.9,127.325,746
20140601|2014-04-01 12:30,1,127.3,127.8,127.15,127.575,1708
20140601|2014-04-01 13:00,1,127.575,127.925,127.575,127.825,521
20140601|2014-04-01 13:30,1,127.825,127.875,127.725,127.75,42
20140601|2014-04-01 14:00,1,127.75,127.8,127.7,127.75,71
20140601|2014-04-01 14:30,1,127.8,127.925,127.775,127.925,36
20140601|2014-04-01 15:00,1,127.875,127.975,127.85,127.9,77
20140601|2014-04-01 15:30,1,127.9,127.975,127.875,127.875,32
20140601|2014-04-01 17:00,2,127.775,127.8,127.725,127.75,21
20140601|2014-04-01 17:30,2,127.725,127.75,127.725,127.75,5
20140601|2014-04-01 18:00,2,127.75,127.8,127.75,127.75,14
20140601|2014-04-01 18:30,2,127.65,127.675,127.6,127.65,5
20140601|2014-04-01 19:00,2,127.625,127.65,127.525,127.525,56
20140601|2014-04-01 19:30,2,127.55,127.575,127.475,127.475,14
20140601|2014-04-01 20:00,2,127.525,127.6,127.45,127.45,30
20140601|2014-04-01 20:30,2,127.5,127.5,127.375,127.375,7
20140601|2014-04-01 21:00,2,127.425,127.425,127.375,127.4,8
20140601|2014-04-01 21:30,2,127.375,127.625,127.35,127.6,16
20140601|2014-04-01 23:00,2,127.575,127.675,127.575,127.675,5
20140601|2014-04-01 23:30,2,127.7,127.7,127.7,127.7,2
20140601|2014-04-02 00:00,2,127.7,127.7,127.7,127.7,1
20140601|2014-04-02 02:00,2,127.675,127.675,127.65,127.65,10
20140601|2014-04-02 02:30,2,127.625,127.625,127.625,127.625,2
20140601|2014-04-02 03:00,2,127.6,127.625,127.575,127.6,12
20140601|2014-04-02 04:00,2,127.575,127.575,127.575,127.575,2
20140601|2014-04-02 04:30,2,127.575,127.575,127.575,127.575,1
20140601|2014-04-02 05:00,2,127.575,127.575,127.525,127.525,7
20140601|2014-04-02 05:30,2,127.525,127.525,127.5,127.525,7
20140601|2014-04-02 06:00,2,127.5,127.525,127.45,127.5,15
20140601|2014-04-02 06:30,2,127.525,127.7,127.4,127.7,74
20140601|2014-04-02 07:00,2,127.725,128.175,127.6,127.975,247
20140601|2014-04-02 07:30,2,127.925,128.075,127.7,127.95,212
20140601|2014-04-02 08:00,2,128,128.05,127.875,128,194
20140601|2014-04-02 08:30,2,128,128,127.825,127.975,258
20140601|2014-04-02 09:00,2,127.925,127.975,127.05,127.4,2313
20140601|2014-04-02 09:30,2,127.325,127.45,125.55,125.8,2696
20140601|2014-04-02 10:00,2,125.75,126.275,125.375,125.55,1502
20140601|2014-04-02 10:30,2,125.575,125.775,124.675,125.05,2230
20140601|2014-04-02 11:00,2,125.025,125.5,124.95,125.3,742
20140601|2014-04-02 11:30,2,125.325,125.725,125.3,125.45,634
20140601|2014-04-02 12:00,2,125.5,125.725,125.325,125.725,635
20140601|2014-04-02 12:30,2,125.75,125.85,124.75,124.8,1738
20140601|2014-04-02 13:00,2,124.8,124.85,124.6,124.6,1048
20140601|2014-04-02 13:30,2,124.6,124.6,124.6,124.6,20
20140601|2014-04-02 14:00,2,124.6,124.775,124.6,124.775,321
20140601|2014-04-02 14:30,2,124.775,125,124.75,125,221
20140601|2014-04-02 15:00,2,124.925,125.275,124.85,124.95,69
20140601|2014-04-02 15:30,2,124.95,124.975,124.675,124.675,67
20140601|2014-04-02 17:00,3,125,125,124.2,124.2,54
20140601|2014-04-02 17:30,3,124.3,124.3,122.55,123.125,637
20140601|2014-04-02 18:00,3,123.1,123.55,123.05,123.3,266
20140601|2014-04-02 18:30,3,123.35,123.45,123.125,123.125,70
20140601|2014-04-02 19:00,3,123.075,123.4,123.025,123.125,132
20140601|2014-04-02 19:30,3,123.15,123.25,122.775,123.15,154
20140601|2014-04-02 20:00,3,123.1,123.1,122.925,122.975,239
20140601|2014-04-02 20:30,3,123.05,123.4,123.025,123.4,156
20140601|2014-04-02 21:00,3,123.325,123.4,123.225,123.225,32
20140601|2014-04-02 21:30,3,123.175,123.2,123.05,123.2,78
20140601|2014-04-02 22:00,3,123.15,123.3,123.15,123.2,83
20140601|2014-04-02 22:30,3,123.275,123.3,123.225,123.225,61
20140601|2014-04-02 23:00,3,123.275,123.3,123.275,123.3,4
20140601|2014-04-02 23:30,3,123.3,123.3,123.25,123.25,6
20140601|2014-04-03 00:00,3,123.25,123.3,123.2,123.3,56
20140601|2014-04-03 01:00,3,123.3,123.3,123.3,123.3,10
20140601|2014-04-03 01:30,3,123.325,123.325,123.325,123.325,1
20140601|2014-04-03 02:00,3,123.3,123.3,123.175,123.25,37
20140601|2014-04-03 02:30,3,123.25,123.25,123.2,123.2,24
20140601|2014-04-03 03:00,3,123.25,123.25,123.175,123.175,3
20140601|2014-04-03 03:30,3,123.2,123.2,123.2,123.2,13
20140601|2014-04-03 04:00,3,123.2,123.2,123.175,123.175,45
20140601|2014-04-03 04:30,3,123.2,123.2,123.175,123.2,54
20140601|2014-04-03 05:00,3,123.2,123.3,123.2,123.25,14
20140601|2014-04-03 05:30,3,123.25,123.25,123.2,123.225,9
20140601|2014-04-03 06:00,3,123.25,123.25,123.1,123.1,32
20140601|2014-04-03 06:30,3,123.125,123.2,122.8,123.1,237
20140601|2014-04-03 07:00,3,123.025,123.1,121.9,122.05,640
20140601|2014-04-03 07:30,3,122.1,122.775,121.9,122.5,1049
20140601|2014-04-03 08:00,3,122.45,122.95,122.25,122.95,341
20140601|2014-04-03 08:30,3,122.95,123.25,122.6,122.625,824
20140601|2014-04-03 09:00,3,122.6,123.275,122.6,123.025,2385
20140601|2014-04-03 09:30,3,122.95,123.725,122.95,123.65,1865
20140601|2014-04-03 10:00,3,123.65,124.75,123.5,124.1,2072
20140601|2014-04-03 10:30,3,124.125,124.25,123.975,124.1,394
20140601|2014-04-03 11:00,3,124.05,124.05,123.625,123.9,734
20140601|2014-04-03 11:30,3,123.975,124.05,123.525,123.675,705
20140601|2014-04-03 12:00,3,123.7,123.975,123.3,123.55,1266
20140601|2014-04-03 12:30,3,123.525,123.8,123.4,123.525,1744
20140601|2014-04-03 13:00,3,123.5,123.75,123.45,123.6,258
20140601|2014-04-03 13:30,3,123.55,123.65,123.425,123.625,86
20140601|2014-04-03 14:00,3,123.6,123.725,123.6,123.675,5
20140601|2014-04-03 14:30,3,123.675,123.925,123.45,123.6,233
20140601|2014-04-03 15:00,3,123.625,123.725,123.225,123.225,96
20140601|2014-04-03 15:30,3,123.225,123.225,122.575,122.75,480
20140601|2014-04-03 17:00,4,122.8,122.8,121.975,122.05,338
20140601|2014-04-03 17:30,4,122.075,122.25,121.975,122,147
20140601|2014-04-03 18:00,4,122.1,122.1,121.975,122.025,88
20140601|2014-04-03 18:30,4,122.15,122.175,121.95,121.95,61
20140601|2014-04-03 19:00,4,122.05,122.15,121.85,121.925,110
20140601|2014-04-03 19:30,4,121.95,121.975,121.825,121.975,66
20140601|2014-04-03 20:00,4,122,122.075,121.9,122.075,4
20140601|2014-04-03 20:30,4,121.925,122.025,121.925,121.975,29
20140601|2014-04-03 21:00,4,122,122.45,122,122.425,55
20140601|2014-04-03 21:30,4,122.425,122.55,122.425,122.525,41
20140601|2014-04-03 22:00,4,122.55,122.55,122.475,122.475,8
20140601|2014-04-03 22:30,4,122.425,122.5,122.425,122.5,15
20140601|2014-04-03 23:00,4,122.525,122.525,122.5,122.5,4
20140601|2014-04-04 00:00,4,122.45,122.45,122.45,122.45,3
20140601|2014-04-04 00:30,4,122.475,122.475,122.4,122.4,9
20140601|2014-04-04 01:00,4,122.4,122.4,122.4,122.4,1
20140601|2014-04-04 01:30,4,122.525,122.525,122.525,122.525,3
20140601|2014-04-04 02:00,4,122.575,122.65,122.4,122.4,137
20140601|2014-04-04 02:30,4,122.4,122.4,122.375,122.375,4
20140601|2014-04-04 03:30,4,122.475,122.475,122.475,122.475,5
20140601|2014-04-04 04:00,4,122.45,122.45,122.45,122.45,2
20140601|2014-04-04 04:30,4,122.45,122.45,122.3,122.3,53
20140601|2014-04-04 05:00,4,122.3,122.375,122.3,122.375,14
20140601|2014-04-04 05:30,4,122.325,122.325,122.2,122.25,43
20140601|2014-04-04 06:00,4,122.25,122.35,122.25,122.35,12
20140601|2014-04-04 06:30,4,122.35,122.4,122.35,122.4,73
20140601|2014-04-04 07:00,4,122.375,122.4,122.025,122.025,169
20140601|2014-04-04 07:30,4,122.025,122.025,121.6,122,676
20140601|2014-04-04 08:00,4,122,122.225,121.8,122.025,448
20140601|2014-04-04 08:30,4,122.1,122.125,120.6,120.6,2099
20140601|2014-04-04 09:00,4,120.65,121.075,120.55,120.9,3785
20140601|2014-04-04 09:30,4,120.875,121.05,120.55,120.55,2477
20140601|2014-04-04 10:00,4,120.575,120.6,120.55,120.55,295
20140601|2014-04-04 10:30,4,120.55,120.8,120.55,120.55,1181
20140601|2014-04-04 11:00,4,120.55,120.95,120.55,120.725,808
20140601|2014-04-04 11:30,4,120.7,120.7,120.55,120.55,119
20140601|2014-04-04 12:00,4,120.55,120.55,120.55,120.55,10
20140601|2014-04-04 12:30,4,120.55,120.55,120.55,120.55,45
20140601|2014-04-04 13:00,4,120.55,120.55,120.55,120.55,204
20140601|2014-04-04 13:30,4,120.55,120.55,120.55,120.55,4
20140601|2014-04-07 09:00,7,120.025,120.825,119.875,120,3186
20140601|2014-04-07 09:30,7,120,121,119.95,120.75,1852
20140601|2014-04-07 10:00,7,120.725,121,120.45,120.625,768
20140601|2014-04-07 10:30,7,120.625,120.8,120.25,120.55,621
20140601|2014-04-07 11:00,7,120.525,120.55,120.225,120.5,389
20140601|2014-04-07 11:30,7,120.525,120.775,120.4,120.775,414
20140601|2014-04-07 12:00,7,120.8,121.225,120.75,121.15,1373
20140601|2014-04-07 12:30,7,121.2,121.75,121.175,121.725,2412
20140601|2014-04-07 13:00,7,121.75,121.825,121.575,121.775,501
20140601|2014-04-07 13:30,7,121.8,121.925,121.575,121.8,174
20140601|2014-04-07 14:00,7,121.75,121.75,121.55,121.575,50
20140601|2014-04-07 14:30,7,121.575,121.6,121.325,121.325,112
20140601|2014-04-07 15:00,7,121.35,121.35,121.1,121.1,119
20140601|2014-04-07 15:30,7,121.15,121.175,120.975,121.175,150
20140601|2014-04-07 17:00,8,121.3,121.3,121.05,121.175,20
20140601|2014-04-07 17:30,8,121.125,121.175,121.075,121.1,11
20140601|2014-04-07 18:00,8,121.075,121.075,120.8,120.875,136
20140601|2014-04-07 18:30,8,120.875,120.875,120.875,120.875,1
20140601|2014-04-07 19:00,8,120.85,120.85,120.55,120.75,59
20140601|2014-04-07 19:30,8,120.7,120.725,120.7,120.725,3
20140601|2014-04-07 20:00,8,120.7,120.75,120.7,120.75,6
20140601|2014-04-07 20:30,8,120.7,120.75,120.7,120.75,10
20140601|2014-04-07 21:30,8,120.7,120.7,120.625,120.625,4
20140601|2014-04-07 22:00,8,120.65,120.65,120.65,120.65,1
20140601|2014-04-07 22:30,8,120.7,120.7,120.7,120.7,1
20140601|2014-04-07 23:30,8,120.625,120.625,120.6,120.6,7
20140601|2014-04-08 00:00,8,120.55,120.6,120.5,120.525,30
20140601|2014-04-08 01:00,8,120.525,120.525,120.525,120.525,2
20140601|2014-04-08 01:30,8,120.525,120.65,120.525,120.65,21
20140601|2014-04-08 02:00,8,120.55,120.55,120.55,120.55,1
20140601|2014-04-08 02:30,8,120.55,120.675,120.55,120.675,18
20140601|2014-04-08 03:00,8,120.675,120.7,120.575,120.575,10
20140601|2014-04-08 03:30,8,120.55,120.65,120.5,120.65,9
20140601|2014-04-08 04:00,8,120.65,120.675,120.575,120.575,9
20140601|2014-04-08 04:30,8,120.6,120.625,120.6,120.625,3
20140601|2014-04-08 05:00,8,120.625,120.625,120.625,120.625,2
20140601|2014-04-08 05:30,8,120.6,120.625,120.5,120.5,63
20140601|2014-04-08 06:00,8,120.5,120.5,120.225,120.25,98
20140601|2014-04-08 06:30,8,120.25,120.425,120.225,120.375,39
20140601|2014-04-08 07:00,8,120.4,120.55,120.4,120.5,34
20140601|2014-04-08 07:30,8,120.45,120.525,120.375,120.5,45
20140601|2014-04-08 08:00,8,120.5,120.5,120,120.125,211
20140601|2014-04-08 08:30,8,120.125,120.15,119.15,119.75,1352
20140601|2014-04-08 09:00,8,119.7,120.1,119.625,119.9,1039
20140601|2014-04-08 09:30,8,119.9,119.9,119.15,119.175,1632
20140601|2014-04-08 10:00,8,119.175,119.35,119.05,119.225,1258
20140601|2014-04-08 10:30,8,119.25,119.475,119.1,119.3,913
20140601|2014-04-08 11:00,8,119.35,119.55,119.1,119.275,599
20140601|2014-04-08 11:30,8,119.275,119.425,118.9,119.075,1491
20140601|2014-04-08 12:00,8,119.05,119.225,118.8,118.95,945
20140601|2014-04-08 12:30,8,118.95,119.1,118.725,118.8,364
20140601|2014-04-08 14:30,8,118.7,120.3,118.675,119.15,414
20140601|2014-04-08 15:00,8,118.975,119.2,118.9,119.075,67
20140601|2014-04-08 15:30,8,119.05,119.05,118.95,118.95,86
20140601|2014-04-08 17:00,9,118.85,119.125,118.375,118.575,248
20140601|2014-04-08 17:30,9,118.5,119.05,118.5,119.05,64
20140601|2014-04-08 18:00,9,118.85,118.975,118.775,118.775,13
20140601|2014-04-08 18:30,9,118.8,118.95,118.8,118.825,16
20140601|2014-04-08 19:00,9,118.8,118.85,118.8,118.8,4
20140601|2014-04-08 19:30,9,118.775,118.85,118.725,118.8,37
20140601|2014-04-08 20:00,9,118.775,118.85,118.75,118.85,18
20140601|2014-04-08 20:30,9,118.775,118.775,118.775,118.775,8
20140601|2014-04-08 21:00,9,118.75,118.75,118.5,118.5,84
20140601|2014-04-08 21:30,9,118.575,118.625,118.525,118.55,38
20140601|2014-04-08 22:00,9,118.65,118.7,118.55,118.55,6
20140601|2014-04-08 22:30,9,118.55,118.65,118.475,118.575,64
20140601|2014-04-08 23:00,9,118.6,118.6,118.6,118.6,2
20140601|2014-04-09 00:00,9,118.5,118.575,118.5,118.575,4
20140601|2014-04-09 01:00,9,118.475,118.475,118.425,118.425,5
20140601|2014-04-09 01:30,9,118.475,118.475,118.425,118.425,17
20140601|2014-04-09 02:00,9,118.425,118.45,118.375,118.375,82
20140601|2014-04-09 02:30,9,118.325,118.325,118.275,118.275,22
20140601|2014-04-09 03:00,9,118.275,118.3,118.275,118.3,7
20140601|2014-04-09 03:30,9,118.35,118.375,118.225,118.225,57
20140601|2014-04-09 04:00,9,118.225,118.225,118.225,118.225,8
20140601|2014-04-09 04:30,9,118.275,118.325,118.275,118.3,11
20140601|2014-04-09 05:00,9,118.225,118.325,118.075,118.075,48
20140601|2014-04-09 05:30,9,118.075,118.1,118.025,118.025,49
20140601|2014-04-09 06:00,9,118.025,118.125,117.575,117.925,217
20140601|2014-04-09 06:30,9,117.925,118.1,117.8,117.8,53
20140601|2014-04-09 07:00,9,117.8,117.925,117.375,117.525,214
20140601|2014-04-09 07:30,9,117.5,117.575,116.275,116.5,889
20140601|2014-04-09 08:00,9,116.425,116.625,115.925,116.45,1417
20140601|2014-04-09 08:30,9,116.45,117.575,116.225,117.35,1279
20140601|2014-04-09 09:00,9,117.35,121.3,117.275,120.325,4554
20140601|2014-04-09 09:30,9,120.325,121.725,120.325,121.5,2741
20140601|2014-04-09 10:00,9,121.5,121.525,121.15,121.225,1210
20140601|2014-04-09 10:30,9,121.225,121.75,121.225,121.75,2155
20140601|2014-04-09 11:00,9,121.75,121.75,121.75,121.75,176
20140601|2014-04-09 11:30,9,121.75,121.75,121.75,121.75,38
20140601|2014-04-09 12:00,9,121.75,121.75,121.75,121.75,8
20140601|2014-04-09 12:30,9,121.75,121.75,121.625,121.75,786
20140601|2014-04-09 13:00,9,121.75,121.75,121.25,121.325,647
20140601|2014-04-09 13:30,9,121.3,121.375,121,121,195
20140601|2014-04-09 14:00,9,121,121.225,121,121.1,37
20140601|2014-04-09 14:30,9,121.025,121.125,120.5,120.6,260
20140601|2014-04-09 15:00,9,120.625,120.75,120.55,120.75,84
20140601|2014-04-09 15:30,9,120.65,120.65,120.35,120.5,157
20140601|2014-04-09 17:00,10,120.5,120.5,119.95,120.25,80
20140601|2014-04-09 17:30,10,120.3,120.625,120.3,120.5,119
20140601|2014-04-09 18:00,10,120.55,120.975,120.55,120.825,24
20140601|2014-04-09 18:30,10,120.875,121.075,120.875,121.075,24
20140601|2014-04-09 19:00,10,121.05,121.225,121.025,121.125,26
20140601|2014-04-09 19:30,10,121.1,121.175,121.1,121.1,22
20140601|2014-04-09 20:00,10,120.975,121.225,120.95,121.15,21
20140601|2014-04-09 20:30,10,121.125,121.125,121.125,121.125,2
20140601|2014-04-09 21:00,10,121.15,121.15,120.7,120.725,34
20140601|2014-04-09 21:30,10,120.725,120.75,120.525,120.525,42
20140601|2014-04-09 22:00,10,120.6,120.775,120.525,120.525,18
20140601|2014-04-09 22:30,10,120.6,120.6,120.6,120.6,1
20140601|2014-04-09 23:00,10,120.65,120.65,120.6,120.65,7
20140601|2014-04-09 23:30,10,120.65,120.65,120.65,120.65,1
20140601|2014-04-10 00:00,10,120.65,120.65,120.65,120.65,1
20140601|2014-04-10 00:30,10,120.625,120.7,120.625,120.7,9
20140601|2014-04-10 01:00,10,120.7,120.7,120.7,120.7,5
20140601|2014-04-10 01:30,10,120.6,120.6,120.6,120.6,4
20140601|2014-04-10 02:00,10,120.75,120.75,120.575,120.575,3
20140601|2014-04-10 02:30,10,120.675,120.925,120.525,120.875,24
20140601|2014-04-10 03:00,10,120.9,120.9,120.75,120.75,2
20140601|2014-04-10 03:30,10,120.75,120.775,120.5,120.5,23
20140601|2014-04-10 04:00,10,120.5,120.85,120.5,120.85,15
20140601|2014-04-10 04:30,10,120.85,120.85,120.75,120.8,5
20140601|2014-04-10 05:00,10,120.8,120.95,120.775,120.8,12
20140601|2014-04-10 05:30,10,120.85,120.85,120.85,120.85,1
20140601|2014-04-10 06:00,10,120.75,121,120.75,120.95,60
20140601|2014-04-10 06:30,10,120.925,121.525,120.925,121.4,315
20140601|2014-04-10 07:00,10,121.4,121.45,120.65,120.75,119
20140601|2014-04-10 07:30,10,120.75,121,120.3,120.5,378
20140601|2014-04-10 08:00,10,120.5,121.15,120.475,121.075,392
20140601|2014-04-10 08:30,10,121.075,121.275,121,121.125,494
20140601|2014-04-10 09:00,10,121.15,121.325,120.625,120.825,1521
20140601|2014-04-10 09:30,10,120.8,122.275,120.65,122.025,2495
20140601|2014-04-10 10:00,10,122.075,122.15,121.075,121.15,1086
20140601|2014-04-10 10:30,10,121.15,121.35,120.8,120.9,769
20140601|2014-04-10 11:00,10,120.9,121.5,120.625,121.425,523
20140601|2014-04-10 11:30,10,121.4,121.725,121.3,121.55,592
20140601|2014-04-10 12:00,10,121.525,121.85,121.4,121.45,713
20140601|2014-04-10 12:30,10,121.45,121.725,121.1,121.225,1237
20140601|2014-04-10 13:00,10,121.25,121.55,121.125,121.3,372
20140601|2014-04-10 13:30,10,121.275,121.5,121.25,121.5,17
20140601|2014-04-10 14:00,10,121.6,121.7,121.525,121.6,29
20140601|2014-04-10 14:30,10,121.6,121.6,120.775,120.85,233
20140601|2014-04-10 15:00,10,120.8,120.975,120.625,120.8,287
20140601|2014-04-10 15:30,10,120.75,120.75,120.35,120.35,253
20140601|2014-04-10 17:00,11,120.5,120.75,120.075,120.65,128
20140601|2014-04-10 17:30,11,120.65,120.7,120.325,120.475,35
20140601|2014-04-10 18:00,11,120.475,120.475,120.2,120.425,40
20140601|2014-04-10 18:30,11,120.425,120.475,120.425,120.45,11
20140601|2014-04-10 19:00,11,120.3,120.625,120.25,120.5,14
20140601|2014-04-10 19:30,11,120.375,120.55,120.35,120.475,5
20140601|2014-04-10 20:00,11,120.35,120.35,120.175,120.275,18
20140601|2014-04-10 20:30,11,120.2,120.2,120.125,120.125,9
20140601|2014-04-10 21:00,11,120.15,120.225,120.15,120.225,4
20140601|2014-04-10 21:30,11,120.225,120.45,120.225,120.45,34
20140601|2014-04-10 22:00,11,120.3,120.3,120.3,120.3,14
20140601|2014-04-10 23:00,11,120.25,120.35,120.25,120.35,5
20140601|2014-04-10 23:30,11,120.25,120.25,120.15,120.15,7
20140601|2014-04-11 00:00,11,120.175,120.175,120.175,120.175,2
20140601|2014-04-11 01:00,11,120.2,120.2,120.175,120.175,7
20140601|2014-04-11 01:30,11,120.175,120.2,120.175,120.2,2
20140601|2014-04-11 02:30,11,120.325,120.325,120.325,120.325,2
20140601|2014-04-11 03:00,11,120.425,120.45,120.425,120.45,3
20140601|2014-04-11 04:00,11,120.375,120.425,120.375,120.425,2
20140601|2014-04-11 04:30,11,120.45,120.45,120.35,120.375,6
20140601|2014-04-11 05:30,11,120.45,120.45,120.45,120.45,2
20140601|2014-04-11 06:00,11,120.45,120.475,120.375,120.475,7
20140601|2014-04-11 06:30,11,120.35,120.375,120.125,120.275,49
20140601|2014-04-11 07:00,11,120.2,120.425,120.15,120.175,43
20140601|2014-04-11 07:30,11,120.175,120.2,119.775,119.85,610
20140601|2014-04-11 08:00,11,119.85,120.25,119.8,120.25,147
20140601|2014-04-11 08:30,11,120.225,121,119.95,120.775,967
20140601|2014-04-11 09:00,11,120.775,121.225,120.65,120.9,942
20140601|2014-04-11 09:30,11,120.85,121.125,120.775,120.875,537
20140601|2014-04-11 10:00,11,120.9,121.05,120.825,120.975,451
20140601|2014-04-11 10:30,11,121,121.275,120.775,120.9,1307
20140601|2014-04-11 11:00,11,120.85,121.3,120.825,121.225,532
20140601|2014-04-11 11:30,11,121.225,121.8,121.2,121.425,1115
20140601|2014-04-11 12:00,11,121.45,121.5,121.325,121.5,258
20140601|2014-04-11 12:30,11,121.5,121.65,121.2,121.2,1605
20140601|2014-04-11 13:00,11,121.25,121.35,121.15,121.325,444
20140601|2014-04-11 13:30,11,121.3,121.35,121.15,121.15,82
20140601|2014-04-14 09:00,14,121.275,122.35,120.125,121.975,2608
20140601|2014-04-14 09:30,14,121.925,122.875,121.725,122.75,1978
20140601|2014-04-14 10:00,14,122.8,122.85,122.375,122.825,1293
20140601|2014-04-14 10:30,14,122.8,122.85,122.475,122.55,341
20140601|2014-04-14 11:00,14,122.6,122.65,122.5,122.625,148
20140601|2014-04-14 11:30,14,122.6,122.95,122.6,122.825,368
20140601|2014-04-14 12:00,14,122.85,122.975,122.75,122.775,332
20140601|2014-04-14 12:30,14,122.775,122.775,122.525,122.625,478
20140601|2014-04-14 13:00,14,122.65,122.775,122.625,122.7,221
20140601|2014-04-14 13:30,14,122.775,122.825,122.725,122.775,42
20140601|2014-04-14 14:00,14,122.775,122.9,122.75,122.875,25
20140601|2014-04-14 14:30,14,122.875,122.875,122.575,122.6,113
20140601|2014-04-14 15:00,14,122.625,122.7,122.625,122.675,45
20140601|2014-04-14 15:30,14,122.65,122.7,122.6,122.7,70
20140601|2014-04-14 17:00,15,122.7,123.1,122.7,122.95,91
20140601|2014-04-14 17:30,15,122.95,122.95,122.925,122.925,3
20140601|2014-04-14 18:00,15,122.85,122.875,122.8,122.875,12
20140601|2014-04-14 18:30,15,122.925,122.95,122.925,122.925,4
20140601|2014-04-14 19:00,15,122.85,122.85,122.85,122.85,3
20140601|2014-04-14 19:30,15,122.925,122.925,122.925,122.925,1
20140601|2014-04-14 20:00,15,122.9,122.925,122.9,122.925,10
20140601|2014-04-14 20:30,15,122.925,123.05,122.925,123,15
20140601|2014-04-14 21:00,15,123.025,123.1,122.95,122.95,22
20140601|2014-04-14 21:30,15,123,123.05,123,123.05,5
20140601|2014-04-14 22:00,15,123.075,123.15,123.075,123.15,9
20140601|2014-04-14 22:30,15,123.2,123.25,123.2,123.25,13
20140601|2014-04-14 23:00,15,123.25,123.25,123.175,123.175,5
20140601|2014-04-14 23:30,15,123.125,123.125,123.125,123.125,1
20140601|2014-04-15 00:00,15,123.125,123.175,123.125,123.175,5
20140601|2014-04-15 00:30,15,123.125,123.225,123.125,123.225,4
20140601|2014-04-15 01:30,15,123.075,123.075,123,123,13
20140601|2014-04-15 02:00,15,123,123,122.975,122.975,4
20140601|2014-04-15 02:30,15,123,123,123,123,2
20140601|2014-04-15 03:00,15,122.975,123,122.975,123,4
20140601|2014-04-15 04:00,15,123,123,122.975,122.975,3
20140601|2014-04-15 04:30,15,122.975,122.975,122.975,122.975,1
20140601|2014-04-15 05:00,15,122.95,122.95,122.95,122.95,1
20140601|2014-04-15 05:30,15,123,123,123,123,4
20140601|2014-04-15 06:00,15,122.925,122.95,122.35,122.475,130
20140601|2014-04-15 06:30,15,122.475,122.475,121.8,121.9,73
20140601|2014-04-15 07:00,15,121.875,122.175,121.75,122.175,86
20140601|2014-04-15 07:30,15,122.175,122.2,121.9,121.975,108
20140601|2014-04-15 08:00,15,121.975,122.65,121.575,122.625,597
20140601|2014-04-15 08:30,15,122.625,124.075,122.6,123.975,2324
20140601|2014-04-15 09:00,15,123.975,124.675,123.425,123.85,3585
20140601|2014-04-15 09:30,15,123.825,124.125,123.5,123.725,1492
20140601|2014-04-15 10:00,15,123.825,124.25,123.55,124,930
20140601|2014-04-15 10:30,15,123.975,124,121.4,122.325,3514
20140601|2014-04-15 11:00,15,122.4,122.875,121.725,122.3,1408
20140601|2014-04-15 11:30,15,122.325,122.6,122.275,122.475,370
20140601|2014-04-15 12:00,15,122.475,122.625,122.375,122.575,323
20140601|2014-04-15 12:30,15,122.575,122.975,122.5,122.575,1240
20140601|2014-04-15 13:00,15,122.575,122.625,122.425,122.525,256
20140601|2014-04-15 13:30,15,122.5,122.5,122.25,122.275,46
20140601|2014-04-15 14:00,15,122.275,122.4,122.25,122.375,53
20140601|2014-04-15 14:30,15,122.375,122.4,121.525,121.525,279
20140601|2014-04-15 15:00,15,121.525,121.65,121.4,121.425,264
20140601|2014-04-15 15:30,15,121.425,121.65,121.2,121.6,90
20140601|2014-04-15 17:00,16,121.45,121.575,121.25,121.425,33
20140601|2014-04-15 17:30,16,121.425,121.625,121.375,121.375,7
20140601|2014-04-15 18:30,16,121.55,121.6,121.55,121.6,11
20140601|2014-04-15 19:00,16,121.5,121.6,121.475,121.6,14
20140601|2014-04-15 19:30,16,121.6,121.6,121.6,121.6,1
20140601|2014-04-15 20:00,16,121.5,121.55,121.475,121.55,9
20140601|2014-04-15 20:30,16,121.575,121.575,121.55,121.55,5
20140601|2014-04-15 21:00,16,121.475,121.475,121.4,121.4,14
20140601|2014-04-15 21:30,16,121.425,121.425,121.35,121.4,19
20140601|2014-04-15 22:00,16,121.45,121.5,121.325,121.325,22
20140601|2014-04-15 22:30,16,121.325,121.375,121.275,121.375,13
20140601|2014-04-15 23:00,16,121.4,121.4,121.35,121.35,3
20140601|2014-04-15 23:30,16,121.35,121.35,121.35,121.35,2
20140601|2014-04-16 00:00,16,121.35,121.35,121.35,121.35,1
20140601|2014-04-16 00:30,16,121.35,121.35,121.35,121.35,1
20140601|2014-04-16 01:00,16,121.35,121.35,121.325,121.325,12
20140601|2014-04-16 01:30,16,121.35,121.35,121.35,121.35,3
20140601|2014-04-16 02:00,16,121.375,121.425,121.375,121.425,8
20140601|2014-04-16 02:30,16,121.375,121.425,121.375,121.375,7
20140601|2014-04-16 03:00,16,121.45,121.45,121.45,121.45,4
20140601|2014-04-16 03:30,16,121.45,121.55,121.45,121.55,3
20140601|2014-04-16 04:00,16,121.45,121.45,121.45,121.45,1
20140601|2014-04-16 04:30,16,121.5,121.575,121.5,121.575,3
20140601|2014-04-16 05:00,16,121.575,121.625,121.575,121.625,10
20140601|2014-04-16 05:30,16,121.625,121.625,121.6,121.6,9
20140601|2014-04-16 06:00,16,121.625,121.75,121.625,121.75,86
20140601|2014-04-16 06:30,16,121.7,121.725,121.65,121.65,18
20140601|2014-04-16 07:00,16,121.575,122.7,121.575,122.4,406
20140601|2014-04-16 07:30,16,122.425,122.65,122.35,122.55,108
20140601|2014-04-16 08:00,16,122.55,122.85,122.55,122.75,239
20140601|2014-04-16 08:30,16,122.8,123.15,122.725,122.825,707
20140601|2014-04-16 09:00,16,122.85,123.025,122.15,122.15,1285
20140601|2014-04-16 09:30,16,122.2,122.575,121.975,122.3,617
20140601|2014-04-16 10:00,16,122.3,122.65,122.3,122.4,856
20140601|2014-04-16 10:30,16,122.425,122.9,122.3,122.85,847
20140601|2014-04-16 11:00,16,122.85,122.975,122.775,122.85,538
20140601|2014-04-16 11:30,16,122.85,123.85,122.85,123.625,1840
20140601|2014-04-16 12:00,16,123.6,124.125,123.4,124,1276
20140601|2014-04-16 12:30,16,124,124.625,123.75,123.75,2468
20140601|2014-04-16 13:00,16,123.75,124.025,123.725,123.8,544
20140601|2014-04-16 13:30,16,123.8,123.875,123.75,123.85,70
20140601|2014-04-16 14:00,16,123.85,123.85,123.8,123.825,25
20140601|2014-04-16 14:30,16,123.825,123.825,123.1,123.375,456
20140601|2014-04-16 15:00,16,123.3,123.65,123.075,123.225,227
20140601|2014-04-16 15:30,16,123.275,123.5,123.125,123.25,223
20140601|2014-04-16 17:00,17,123.25,123.425,122.975,123.175,74
20140601|2014-04-16 17:30,17,123.175,123.175,123.175,123.175,2
20140601|2014-04-16 18:00,17,123.2,123.35,123.075,123.35,18
20140601|2014-04-16 18:30,17,123.35,123.425,123.325,123.325,52
20140601|2014-04-16 19:00,17,123.4,123.5,123.4,123.5,23
20140601|2014-04-16 19:30,17,123.4,123.45,123.35,123.35,13
20140601|2014-04-16 20:00,17,123.5,123.5,123.5,123.5,1
20140601|2014-04-16 20:30,17,123.55,123.6,123.475,123.475,13
20140601|2014-04-16 21:00,17,123.5,123.5,123.5,123.5,1
20140601|2014-04-16 21:30,17,123.6,123.625,123.55,123.625,7
20140601|2014-04-16 22:00,17,123.65,123.65,123.625,123.65,7
20140601|2014-04-16 22:30,17,123.625,123.7,123.625,123.7,11
20140601|2014-04-16 23:00,17,123.75,123.8,123.75,123.75,14
20140601|2014-04-17 00:30,17,123.75,123.75,123.7,123.7,2
20140601|2014-04-17 01:00,17,123.7,123.7,123.7,123.7,3
20140601|2014-04-17 01:30,17,123.7,123.75,123.7,123.75,2
20140601|2014-04-17 02:00,17,123.75,123.75,123.7,123.75,3
20140601|2014-04-17 02:30,17,123.75,123.75,123.75,123.75,1
20140601|2014-04-17 03:00,17,123.75,123.775,123.7,123.7,5
20140601|2014-04-17 03:30,17,123.75,123.775,123.675,123.775,11
20140601|2014-04-17 04:00,17,123.65,123.65,123.525,123.525,11
20140601|2014-04-17 04:30,17,123.7,123.7,123.6,123.6,2
20140601|2014-04-17 05:00,17,123.6,123.65,123.6,123.65,3
20140601|2014-04-17 05:30,17,123.675,123.675,123.65,123.65,5
20140601|2014-04-17 06:00,17,123.675,123.8,123.675,123.675,16
20140601|2014-04-17 06:30,17,123.675,123.975,123.65,123.975,207
20140601|2014-04-17 07:00,17,123.975,124.225,123.9,123.975,260
20140601|2014-04-17 07:30,17,124.025,124.15,123.7,123.75,129
20140601|2014-04-17 08:00,17,123.8,123.975,123.4,123.85,572
20140601|2014-04-17 08:30,17,123.85,124.45,123.8,123.85,915
20140601|2014-04-17 09:00,17,123.85,123.9,123.525,123.575,918
20140601|2014-04-17 09:30,17,123.6,123.675,123.025,123.525,1275
20140601|2014-04-17 10:00,17,123.5,124.2,123.425,123.975,737
20140601|2014-04-17 10:30,17,124,124.1,123.7,123.8,339
20140601|2014-04-17 11:00,17,123.85,124.575,123.825,124.325,1183
20140601|2014-04-17 11:30,17,124.275,125.25,124.225,124.9,1583
20140601|2014-04-17 12:00,17,124.925,125.075,124.675,124.85,733
20140601|2014-04-17 12:30,17,124.85,125.5,124.8,124.925,2369
20140601|2014-04-17 13:00,17,124.9,125.15,124.85,125.025,504
20140601|2014-04-17 13:30,17,125.025,125.15,125,125.05,148
20140601|2014-04-21 09:00,21,124.85,124.975,123.575,123.875,2866
20140601|2014-04-21 09:30,21,123.875,124.275,123.775,124,750
20140601|2014-04-21 10:00,21,124,124.1,123.8,123.925,702
20140601|2014-04-21 10:30,21,123.925,124.075,123.625,123.875,658
20140601|2014-04-21 11:00,21,123.875,123.875,122.7,122.85,2369
20140601|2014-04-21 11:30,21,122.85,123.025,122.45,122.95,1740
20140601|2014-04-21 12:00,21,122.95,122.95,122.55,122.775,449
20140601|2014-04-21 12:30,21,122.75,122.775,122.325,122.425,1317
20140601|2014-04-21 13:00,21,122.425,122.55,122.375,122.45,478
20140601|2014-04-21 13:30,21,122.45,122.475,122.4,122.4,91
20140601|2014-04-21 14:00,21,122.4,122.475,122.35,122.45,72
20140601|2014-04-21 14:30,21,122.425,122.85,122.35,122.7,169
20140601|2014-04-21 15:00,21,122.6,122.675,122.375,122.45,86
20140601|2014-04-21 15:30,21,122.45,122.45,122.3,122.325,106
20140601|2014-04-21 17:00,22,122.325,122.55,122.075,122.075,202
20140601|2014-04-21 17:30,22,122.075,122.175,121.975,122.175,54
20140601|2014-04-21 18:00,22,122.25,122.55,122.25,122.375,30
20140601|2014-04-21 18:30,22,122.525,122.55,122.4,122.475,7
20140601|2014-04-21 19:00,22,122.55,122.7,122.475,122.7,25
20140601|2014-04-21 19:30,22,122.7,122.7,122.5,122.65,18
20140601|2014-04-21 20:00,22,122.65,122.65,122.525,122.525,7
20140601|2014-04-21 20:30,22,122.5,122.6,122.475,122.475,13
20140601|2014-04-21 21:00,22,122.475,122.55,122.475,122.475,28
20140601|2014-04-21 21:30,22,122.45,122.45,122.225,122.225,41
20140601|2014-04-21 22:00,22,122.275,122.275,122.2,122.2,4
20140601|2014-04-21 22:30,22,122.275,122.275,122.275,122.275,1
20140601|2014-04-21 23:00,22,122.275,122.275,122.275,122.275,2
20140601|2014-04-21 23:30,22,122.2,122.275,122.2,122.275,16
20140601|2014-04-22 00:30,22,122.225,122.225,122.225,122.225,2
20140601|2014-04-22 01:00,22,122.275,122.325,122.25,122.325,12
20140601|2014-04-22 01:30,22,122.275,122.275,122.275,122.275,2
20140601|2014-04-22 02:00,22,122.35,122.55,122.35,122.55,8
20140601|2014-04-22 02:30,22,122.4,122.4,122.275,122.275,6
20140601|2014-04-22 03:00,22,122.3,122.3,122.3,122.3,1
20140601|2014-04-22 03:30,22,122.25,122.25,122.25,122.25,3
20140601|2014-04-22 04:00,22,122.375,122.375,122.375,122.375,1
20140601|2014-04-22 04:30,22,122.25,122.275,122.1,122.1,28
20140601|2014-04-22 05:00,22,122.1,122.1,122.05,122.075,15
20140601|2014-04-22 05:30,22,122.1,122.2,122.1,122.175,12
20140601|2014-04-22 06:00,22,122.175,122.175,122,122.025,54
20140601|2014-04-22 06:30,22,122.05,122.25,121.8,121.875,185
20140601|2014-04-22 07:00,22,121.825,121.825,121.55,121.6,173
20140601|2014-04-22 07:30,22,121.725,122.825,121.625,122.475,410
20140601|2014-04-22 08:00,22,122.45,122.575,122.2,122.275,297
20140601|2014-04-22 08:30,22,122.375,122.45,121.6,121.85,1346
20140601|2014-04-22 09:00,22,121.875,122.3,121.475,122.125,2924
20140601|2014-04-22 09:30,22,122.15,123.225,121.95,122.475,2369
20140601|2014-04-22 10:00,22,122.4,123.3,122.35,123,1563
20140601|2014-04-22 10:30,22,122.975,123.2,122.65,122.85,1052
20140601|2014-04-22 11:00,22,122.875,123.8,122.85,123.025,1692
20140601|2014-04-22 11:30,22,123,123.35,122.7,123.05,1140
20140601|2014-04-22 12:00,22,123.125,123.375,123.05,123.125,615
20140601|2014-04-22 12:30,22,123.125,123.65,123.1,123.1,2109
20140601|2014-04-22 13:00,22,123.15,123.35,123,123.025,540
20140601|2014-04-22 13:30,22,123,123,122.875,122.875,117
20140601|2014-04-22 14:00,22,122.9,123.025,122.9,122.975,40
20140601|2014-04-22 14:30,22,122.975,123.075,122.7,123.025,247
20140601|2014-04-22 15:00,22,122.975,123.35,122.85,123.35,173
20140601|2014-04-22 15:30,22,123.25,123.375,122.85,123.2,106
20140601|2014-04-22 17:00,23,123.225,123.225,122.775,122.95,13
20140601|2014-04-22 17:30,23,122.95,123.025,122.9,123.025,30
20140601|2014-04-22 18:00,23,123,123,123,123,2
20140601|2014-04-22 18:30,23,123,123.125,123,123.125,24
20140601|2014-04-22 19:00,23,123.1,123.1,123.075,123.075,3
20140601|2014-04-22 19:30,23,123.05,123.15,123.05,123.15,7
20140601|2014-04-22 20:00,23,123.15,123.2,123.125,123.2,20
20140601|2014-04-22 20:30,23,123.2,123.25,123.175,123.25,11
20140601|2014-04-22 21:00,23,123.225,123.225,123.225,123.225,1
20140601|2014-04-22 21:30,23,123.15,123.15,123.15,123.15,5
20140601|2014-04-22 22:00,23,123.15,123.15,123.1,123.1,7
20140601|2014-04-22 23:00,23,123.175,123.175,123.175,123.175,4
20140601|2014-04-22 23:30,23,123.175,123.25,123.175,123.25,7
20140601|2014-04-23 01:00,23,123.2,123.2,123.2,123.2,1
20140601|2014-04-23 02:00,23,123.2,123.2,123.2,123.2,1
20140601|2014-04-23 02:30,23,123.175,123.175,123.075,123.075,4
20140601|2014-04-23 03:00,23,123.075,123.125,123.05,123.1,5
20140601|2014-04-23 03:30,23,123.1,123.2,123.05,123.075,8
20140601|2014-04-23 04:00,23,123.1,123.2,123.1,123.2,2
20140601|2014-04-23 04:30,23,123.05,123.05,123.05,123.05,5
20140601|2014-04-23 05:30,23,123.15,123.15,123.025,123.025,3
20140601|2014-04-23 06:00,23,123,123,122.975,123,4
20140601|2014-04-23 06:30,23,123.025,123.025,122.95,122.95,21
20140601|2014-04-23 07:00,23,123,123,122.65,122.825,104
20140601|2014-04-23 07:30,23,122.925,123.025,122.85,122.95,141
20140601|2014-04-23 08:00,23,122.925,123.3,122.925,123.15,274
20140601|2014-04-23 08:30,23,123.25,124.425,123.05,124.25,1280
20140601|2014-04-23 09:00,23,124.225,124.65,123.675,124.275,1860
20140601|2014-04-23 09:30,23,124.275,124.475,124.075,124.35,801
20140601|2014-04-23 10:00,23,124.375,124.475,123.875,123.925,1527
20140601|2014-04-23 10:30,23,123.95,124.275,123.9,124.275,1122
20140601|2014-04-23 11:00,23,124.275,124.8,124.225,124.675,2746
20140601|2014-04-23 11:30,23,124.675,125.75,124.65,125.3,2689
20140601|2014-04-23 12:00,23,125.3,126.225,125.275,126,2849
20140601|2014-04-23 12:30,23,126.025,126.25,125.925,126.25,1489
20140601|2014-04-23 13:00,23,126.25,126.25,126.25,126.25,19
20140601|2014-04-23 13:30,23,126.25,126.25,126.25,126.25,23
20140601|2014-04-23 14:00,23,126.25,126.25,126.25,126.25,3
20140601|2014-04-23 14:30,23,126.25,126.25,126.25,126.25,12
20140601|2014-04-23 15:00,23,126.25,126.25,126.25,126.25,33
20140601|2014-04-23 15:30,23,126.25,126.25,126.25,126.25,169
20140601|2014-04-23 17:00,24,126.475,126.625,126.275,126.475,365
20140601|2014-04-23 17:30,24,126.4,126.45,126.275,126.45,65
20140601|2014-04-23 18:00,24,126.35,126.45,126.325,126.325,6
20140601|2014-04-23 18:30,24,126.4,126.475,126.4,126.425,4
20140601|2014-04-23 19:00,24,126.35,126.425,126.225,126.225,127
20140601|2014-04-23 19:30,24,126.225,126.3,126.15,126.3,82
20140601|2014-04-23 20:00,24,126.35,126.375,126.35,126.375,8
20140601|2014-04-23 20:30,24,126.3,126.35,126.2,126.35,19
20140601|2014-04-23 21:00,24,126.375,126.475,126.25,126.425,33
20140601|2014-04-23 22:00,24,126.425,126.425,126.425,126.425,11
20140601|2014-04-23 22:30,24,126.425,126.45,126.425,126.45,2
20140601|2014-04-23 23:00,24,126.325,126.4,126.325,126.4,3
20140601|2014-04-23 23:30,24,126.3,126.425,126.25,126.425,7
20140601|2014-04-24 00:00,24,126.275,126.4,126.275,126.4,3
20140601|2014-04-24 00:30,24,126.275,126.4,126.275,126.4,2
20140601|2014-04-24 01:00,24,126.25,126.5,126.25,126.5,75
20140601|2014-04-24 01:30,24,126.5,126.5,126.475,126.475,9
20140601|2014-04-24 02:00,24,126.5,126.5,126.475,126.5,18
20140601|2014-04-24 02:30,24,126.5,126.5,126.425,126.45,6
20140601|2014-04-24 03:00,24,126.475,126.475,126.425,126.45,7
20140601|2014-04-24 03:30,24,126.425,126.5,126.4,126.425,6
20140601|2014-04-24 04:00,24,126.45,126.5,126.45,126.5,33
20140601|2014-04-24 04:30,24,126.5,126.5,126.5,126.5,2
20140601|2014-04-24 05:00,24,126.45,126.5,126.45,126.5,12
20140601|2014-04-24 05:30,24,126.45,126.5,126.3,126.3,62
20140601|2014-04-24 06:00,24,126.325,126.425,126.1,126.1,136
20140601|2014-04-24 06:30,24,126.15,126.275,125.925,125.975,135
20140601|2014-04-24 07:00,24,126.05,126.3,126.025,126.15,86
20140601|2014-04-24 07:30,24,126.2,126.5,126.15,126.45,194
20140601|2014-04-24 08:00,24,126.45,127.7,126.4,127.35,1672
20140601|2014-04-24 08:30,24,127.45,127.45,126.875,127.125,954
20140601|2014-04-24 09:00,24,127.15,127.55,126.525,126.875,2534
20140601|2014-04-24 09:30,24,126.875,127.2,126.075,126.35,1568
20140601|2014-04-24 10:00,24,126.375,126.4,125.35,126.275,2573
20140601|2014-04-24 10:30,24,126.3,126.4,125.25,125.5,1683
20140601|2014-04-24 11:00,24,125.475,125.85,125.475,125.7,508
20140601|2014-04-24 11:30,24,125.675,125.875,125.45,125.575,676
20140601|2014-04-24 12:00,24,125.6,125.775,125.45,125.65,350
20140601|2014-04-24 12:30,24,125.625,125.875,125.425,125.525,1781
20140601|2014-04-24 13:00,24,125.45,125.6,125.4,125.55,476
20140601|2014-04-24 13:30,24,125.55,125.55,125.45,125.475,130
20140601|2014-04-24 14:00,24,125.475,125.475,125.45,125.475,31
20140601|2014-04-24 14:30,24,125.475,125.475,125.3,125.325,194
20140601|2014-04-24 15:00,24,125.325,125.4,125.275,125.275,63
20140601|2014-04-24 15:30,24,125.275,125.5,125.275,125.4,27
20140601|2014-04-24 17:00,25,125.425,125.45,125.35,125.35,15
20140601|2014-04-24 17:30,25,125.375,125.375,125.375,125.375,1
20140601|2014-04-24 18:00,25,125.425,125.425,125.425,125.425,2
20140601|2014-04-24 18:30,25,125.525,125.65,125.35,125.425,34
20140601|2014-04-24 19:00,25,125.6,125.6,125.55,125.55,3
20140601|2014-04-24 19:30,25,125.5,125.5,125.45,125.475,6
20140601|2014-04-24 20:00,25,125.45,125.45,125.425,125.425,3
20140601|2014-04-24 20:30,25,125.45,125.45,125.35,125.35,25
20140601|2014-04-24 21:00,25,125.4,125.4,125.4,125.4,1
20140601|2014-04-24 21:30,25,125.375,125.4,125.275,125.375,20
20140601|2014-04-24 22:00,25,125.275,125.375,125.275,125.375,4
20140601|2014-04-24 23:30,25,125.375,125.375,125.375,125.375,4
20140601|2014-04-25 00:00,25,125.4,125.4,125.275,125.3,7
20140601|2014-04-25 00:30,25,125.3,125.325,125.3,125.325,2
20140601|2014-04-25 01:00,25,125.325,125.425,125.325,125.425,17
20140601|2014-04-25 02:30,25,125.3,125.4,125.3,125.35,7
20140601|2014-04-25 03:00,25,125.35,125.375,125.35,125.375,4
20140601|2014-04-25 03:30,25,125.375,125.375,125.375,125.375,3
20140601|2014-04-25 04:00,25,125.325,125.35,125.325,125.35,4
20140601|2014-04-25 05:00,25,125.3,125.4,125.3,125.4,4
20140601|2014-04-25 05:30,25,125.375,125.425,125.175,125.175,58
20140601|2014-04-25 06:00,25,125.2,125.2,125.175,125.2,21
20140601|2014-04-25 06:30,25,125.225,125.525,125.225,125.5,117
20140601|2014-04-25 07:00,25,125.5,125.65,125.45,125.625,57
20140601|2014-04-25 07:30,25,125.65,125.725,125.55,125.55,117
20140601|2014-04-25 08:00,25,125.55,125.625,125.4,125.4,202
20140601|2014-04-25 08:30,25,125.425,125.45,125.075,125.075,687
20140601|2014-04-25 09:00,25,125.1,125.4,124.65,124.975,2647
20140601|2014-04-25 09:30,25,124.95,125.075,124.5,124.775,1334
20140601|2014-04-25 10:00,25,124.775,125.25,124.675,125,685
20140601|2014-04-25 10:30,25,125.05,125.2,124.8,124.8,390
20140601|2014-04-25 11:00,25,124.775,124.825,124.5,124.525,1102
20140601|2014-04-25 11:30,25,124.525,124.6,124.25,124.6,1245
20140601|2014-04-25 12:00,25,124.625,124.65,124.35,124.375,617
20140601|2014-04-25 12:30,25,124.375,124.625,124.225,124.575,1164
20140601|2014-04-25 13:00,25,124.575,124.75,124.475,124.525,731
20140601|2014-04-25 13:30,25,124.575,124.725,124.575,124.675,97
20140601|2014-04-28 09:00,28,124.05,124.85,123.025,123.225,5421
20140601|2014-04-28 09:30,28,123.225,123.425,123,123.325,1591
20140601|2014-04-28 10:00,28,123.3,123.65,123.25,123.375,610
20140601|2014-04-28 10:30,28,123.35,123.625,123.1,123.625,892
20140601|2014-04-28 11:00,28,123.575,124.525,123.5,124.2,1309
20140601|2014-04-28 11:30,28,124.2,124.6,124.125,124.575,530
20140601|2014-04-28 12:00,28,124.6,125.675,124.475,124.575,1948
20140601|2014-04-28 12:30,28,124.6,124.675,123.875,124.2,1246
20140601|2014-04-28 13:00,28,124.175,124.225,124.05,124.2,319
20140601|2014-04-28 13:30,28,124.2,124.25,124.15,124.175,32
20140601|2014-04-28 14:00,28,124.225,124.3,124.2,124.3,10
20140601|2014-04-28 14:30,28,124.25,124.5,124.175,124.4,99
20140601|2014-04-28 15:00,28,124.425,124.6,124.425,124.45,104
20140601|2014-04-28 15:30,28,124.425,124.6,124.175,124.275,68
20140601|2014-04-28 17:00,29,124,124.9,124,124.7,128
20140601|2014-04-28 17:30,29,124.725,124.825,124.725,124.825,20
20140601|2014-04-28 18:00,29,124.825,124.825,124.7,124.7,13
20140601|2014-04-28 19:00,29,124.725,124.75,124.65,124.75,9
20140601|2014-04-28 20:00,29,124.8,124.85,124.8,124.85,6
20140601|2014-04-28 20:30,29,124.8,124.8,124.8,124.8,2
20140601|2014-04-28 21:00,29,124.725,124.725,124.675,124.675,3
20140601|2014-04-28 21:30,29,124.725,124.725,124.725,124.725,6
20140601|2014-04-28 22:00,29,124.7,124.7,124.7,124.7,1
20140601|2014-04-28 22:30,29,124.725,124.725,124.725,124.725,2
20140601|2014-04-28 23:30,29,124.725,124.725,124.7,124.7,2
20140601|2014-04-29 00:00,29,124.725,124.725,124.725,124.725,1
20140601|2014-04-29 00:30,29,124.725,124.825,124.7,124.825,9
20140601|2014-04-29 01:00,29,124.825,124.825,124.825,124.825,5
20140601|2014-04-29 01:30,29,124.8,124.8,124.8,124.8,1
20140601|2014-04-29 02:30,29,124.775,124.775,124.775,124.775,1
20140601|2014-04-29 03:30,29,124.8,124.8,124.65,124.65,18
20140601|2014-04-29 04:00,29,124.65,124.8,124.65,124.8,5
20140601|2014-04-29 04:30,29,124.8,124.825,124.775,124.775,5
20140601|2014-04-29 05:30,29,124.8,124.85,124.775,124.85,4
20140601|2014-04-29 06:00,29,124.85,124.85,124.75,124.75,4
20140601|2014-04-29 06:30,29,124.7,124.7,124.625,124.625,14
20140601|2014-04-29 07:00,29,124.6,124.6,124.1,124.25,233
20140601|2014-04-29 07:30,29,124.25,124.6,124.125,124.2,100
20140601|2014-04-29 08:00,29,124.2,124.55,124.075,124.375,199
20140601|2014-04-29 08:30,29,124.475,125,124.025,124.15,633
20140601|2014-04-29 09:00,29,124.15,124.8,124.1,124.65,896
20140601|2014-04-29 09:30,29,124.625,124.65,124.025,124.075,807
20140601|2014-04-29 10:00,29,124.075,124.375,123.675,124.15,896
20140601|2014-04-29 10:30,29,124.175,124.7,124.175,124.6,1151
20140601|2014-04-29 11:00,29,124.6,126.025,124.475,125.3,2219
20140601|2014-04-29 11:30,29,125.325,125.5,125.2,125.25,787
20140601|2014-04-29 12:00,29,125.225,125.675,125.15,125.55,559
20140601|2014-04-29 12:30,29,125.575,125.575,125.2,125.275,1028
20140601|2014-04-29 13:00,29,125.25,125.3,125.175,125.175,358
20140601|2014-04-29 13:30,29,125.2,125.5,125.175,125.475,205
20140601|2014-04-29 14:00,29,125.475,125.5,124.975,124.975,378
20140601|2014-04-29 14:30,29,125,125.225,124.775,124.775,246
20140601|2014-04-29 15:00,29,124.8,124.8,124.55,124.575,168
20140601|2014-04-29 15:30,29,124.575,124.575,124.425,124.475,217
20140601|2014-04-29 17:00,30,124.425,124.5,124.3,124.325,137
20140601|2014-04-29 17:30,30,124.325,124.375,124.25,124.25,42
20140601|2014-04-29 18:00,30,124.3,124.3,123.45,124,235
20140601|2014-04-29 18:30,30,123.9,123.9,123.65,123.65,55
20140601|2014-04-29 19:00,30,123.725,124.1,123.7,123.9,52
20140601|2014-04-29 19:30,30,124.05,124.2,123.825,124.2,22
20140601|2014-04-29 20:00,30,123.975,124.25,123.75,123.75,66
20140601|2014-04-29 20:30,30,123.8,123.925,123.775,123.925,6
20140601|2014-04-29 21:00,30,123.875,124.1,123.8,124.025,48
20140601|2014-04-29 21:30,30,124.025,124.175,124,124.1,26
20140601|2014-04-29 22:00,30,124.125,124.125,124.05,124.05,3
20140601|2014-04-29 22:30,30,124.05,124.05,124.05,124.05,2
20140601|2014-04-29 23:00,30,124.175,124.25,124.075,124.125,16
20140601|2014-04-30 00:00,30,124.1,124.1,124.1,124.1,1
20140601|2014-04-30 00:30,30,124.125,124.15,124.125,124.125,6
20140601|2014-04-30 01:00,30,124.125,124.2,124.125,124.125,7
20140601|2014-04-30 01:30,30,124.25,124.25,124.15,124.15,6
20140601|2014-04-30 02:00,30,124.225,124.225,124.1,124.1,2
20140601|2014-04-30 03:00,30,124.1,124.2,124.1,124.15,4
20140601|2014-04-30 03:30,30,124.1,124.1,124.1,124.1,1
20140601|2014-04-30 04:00,30,124.1,124.25,124.1,124.2,4
20140601|2014-04-30 04:30,30,124.2,124.225,124.1,124.1,8
20140601|2014-04-30 05:00,30,124.1,124.175,124.05,124.05,14
20140601|2014-04-30 05:30,30,124.075,124.225,124.075,124.175,9
20140601|2014-04-30 06:00,30,124.1,124.15,124.1,124.15,3
20140601|2014-04-30 06:30,30,124.15,124.175,123.8,123.95,193
20140601|2014-04-30 07:00,30,123.95,123.95,123.2,123.2,711
20140601|2014-04-30 07:30,30,123.175,123.6,123.025,123.5,509
20140601|2014-04-30 08:00,30,123.45,123.525,123.35,123.475,222
20140601|2014-04-30 08:30,30,123.5,123.7,122.875,123.2,1009
20140601|2014-04-30 09:00,30,123.15,123.2,122.7,122.9,2756
20140601|2014-04-30 09:30,30,122.925,122.975,122.525,122.75,1923
20140601|2014-04-30 10:00,30,122.75,123.075,122.575,122.725,1642
20140601|2014-04-30 10:30,30,122.75,123.525,122.675,123.125,1592
20140601|2014-04-30 11:00,30,123.15,123.725,123.1,123.625,953
20140601|2014-04-30 11:30,30,123.6,123.675,123.075,123.1,567
20140601|2014-04-30 12:00,30,123.125,123.25,122.875,123.25,768
20140601|2014-04-30 12:30,30,123.225,123.4,122.825,123.15,2636
20140601|2014-04-30 13:00,30,123.15,123.275,122.925,123.05,601
20140601|2014-04-30 13:30,30,123.05,123.15,123,123.025,83
20140601|2014-04-30 14:00,30,123.125,123.125,123.05,123.125,8
20140601|2014-04-30 14:30,30,123.175,123.35,123.025,123.025,203
20140601|2014-04-30 15:00,30,123.025,123.4,123.025,123.35,139
20140601|2014-04-30 15:30,30,123.2,123.275,123.125,123.15,54
20140601|2014-04-30 17:00,1,123,123.325,122.975,123.25,16
20140601|2014-04-30 17:30,1,123.25,123.275,123.225,123.225,6
20140601|2014-04-30 18:00,1,123.25,123.25,123.2,123.2,10
20140601|2014-04-30 18:30,1,123.2,123.225,123.2,123.225,5
20140601|2014-04-30 19:00,1,123.25,123.25,123.15,123.175,12
20140601|2014-04-30 19:30,1,123.15,123.2,123.1,123.1,6
20140601|2014-04-30 20:00,1,123.15,123.15,123.125,123.125,2
20140601|2014-04-30 20:30,1,123.125,123.175,123.1,123.1,5
20140601|2014-04-30 22:00,1,123.1,123.1,123.1,123.1,1
20140601|2014-05-01 00:00,1,123.125,123.125,123.125,123.125,2
20140601|2014-05-01 00:30,1,123.1,123.1,123.1,123.1,1
20140601|2014-05-01 01:00,1,123.1,123.1,123.1,123.1,2
20140601|2014-05-01 01:30,1,123.075,123.075,123.075,123.075,1
20140601|2014-05-01 02:00,1,123.075,123.075,123.025,123.025,7
20140601|2014-05-01 02:30,1,123.025,123.025,123.025,123.025,3
20140601|2014-05-01 03:00,1,123.075,123.075,123.025,123.025,2
20140601|2014-05-01 03:30,1,123.025,123.075,122.975,122.975,63
20140601|2014-05-01 04:00,1,123.05,123.05,122.975,123,26
20140601|2014-05-01 04:30,1,123.1,123.125,123,123,18
20140601|2014-05-01 05:00,1,123.025,123.05,122.975,123.05,28
20140601|2014-05-01 05:30,1,123,123,122.95,122.95,26
20140601|2014-05-01 06:00,1,123,123.025,122.925,123,38
20140601|2014-05-01 06:30,1,122.95,122.975,122.725,122.975,251
20140601|2014-05-01 07:00,1,122.95,122.95,122.7,122.875,104
20140601|2014-05-01 07:30,1,122.95,122.975,122.75,122.775,145
20140601|2014-05-01 08:00,1,122.775,123.25,122.75,123.1,387
20140601|2014-05-01 08:30,1,123.1,123.45,123,123,550
20140601|2014-05-01 09:00,1,123.075,123.625,123.025,123.4,2032
20140601|2014-05-01 09:30,1,123.425,123.85,123.325,123.4,1284
20140601|2014-05-01 10:00,1,123.4,123.45,123.175,123.275,836
20140601|2014-05-01 10:30,1,123.325,123.75,123.3,123.375,793
20140601|2014-05-01 11:00,1,123.375,123.4,122.925,123.125,829
20140601|2014-05-01 11:30,1,123.15,123.25,123,123.1,418
20140601|2014-05-01 12:00,1,123.1,123.175,122.6,122.75,1116
20140601|2014-05-01 12:30,1,122.75,123.05,122.5,122.75,1770
20140601|2014-05-01 13:00,1,122.725,122.8,122.475,122.55,810
20140601|2014-05-01 13:30,1,122.55,122.6,122.5,122.6,31
20140601|2014-05-01 14:00,1,122.6,122.65,122.55,122.55,65
20140601|2014-05-01 14:30,1,122.625,122.675,122.4,122.55,379
20140601|2014-05-01 15:00,1,122.55,122.55,122.3,122.3,151
20140601|2014-05-01 15:30,1,122.325,122.375,122.025,122.2,430
20140601|2014-05-01 17:00,2,122.1,122.475,121.9,122.3,311
20140601|2014-05-01 17:30,2,122.3,122.35,122.225,122.35,9
20140601|2014-05-01 18:00,2,122.3,122.3,122.25,122.25,22
20140601|2014-05-01 18:30,2,122.2,122.325,122.15,122.15,37
20140601|2014-05-01 19:00,2,122.15,122.3,122.125,122.15,21
20140601|2014-05-01 19:30,2,122.275,122.3,122.275,122.3,2
20140601|2014-05-01 20:00,2,122.25,122.25,122.25,122.25,1
20140601|2014-05-01 20:30,2,122.325,122.425,122.25,122.35,19
20140601|2014-05-01 21:00,2,122.375,122.4,122.375,122.4,2
20140601|2014-05-01 21:30,2,122.225,122.25,122.225,122.25,3
20140601|2014-05-01 22:00,2,122.35,122.35,122.35,122.35,1
20140601|2014-05-01 22:30,2,122.375,122.575,122.375,122.45,32
20140601|2014-05-01 23:00,2,122.45,122.45,122.45,122.45,1
20140601|2014-05-02 00:30,2,122.5,122.575,122.5,122.525,10
20140601|2014-05-02 01:00,2,122.5,122.5,122.475,122.475,2
20140601|2014-05-02 02:00,2,122.525,122.525,122.525,122.525,3
20140601|2014-05-02 02:30,2,122.525,122.575,122.5,122.5,6
20140601|2014-05-02 03:00,2,122.5,122.525,122.5,122.525,3
20140601|2014-05-02 03:30,2,122.475,122.5,122.45,122.45,6
20140601|2014-05-02 04:00,2,122.45,122.45,122.45,122.45,3
20140601|2014-05-02 04:30,2,122.45,122.5,122.45,122.5,5
20140601|2014-05-02 05:00,2,122.475,122.475,122.475,122.475,2
20140601|2014-05-02 05:30,2,122.475,122.475,122.375,122.4,40
20140601|2014-05-02 06:00,2,122.35,122.35,122.35,122.35,2
20140601|2014-05-02 06:30,2,122.35,122.35,122.225,122.25,34
20140601|2014-05-02 07:00,2,122.25,122.325,122.2,122.2,140
20140601|2014-05-02 07:30,2,122.25,122.25,121.85,121.925,339
20140601|2014-05-02 08:00,2,121.925,122.175,121.9,122.175,305
20140601|2014-05-02 08:30,2,122.25,122.25,122,122.05,291
20140601|2014-05-02 09:00,2,122.05,122.225,121.625,122.15,2629
20140601|2014-05-02 09:30,2,122.1,122.95,122.025,122.75,2488
20140601|2014-05-02 10:00,2,122.75,122.925,122.375,122.425,897
20140601|2014-05-02 10:30,2,122.45,123.2,122.275,123.1,998
20140601|2014-05-02 11:00,2,123.05,123.2,122.375,122.525,960
20140601|2014-05-02 11:30,2,122.525,122.7,122.4,122.625,402
20140601|2014-05-02 12:00,2,122.625,122.8,122.575,122.675,368
20140601|2014-05-02 12:30,2,122.625,122.7,122.075,122.175,1774
20140601|2014-05-02 13:00,2,122.2,122.325,122.1,122.3,572
20140601|2014-05-02 13:30,2,122.325,122.325,122.175,122.225,39
20140601|2014-05-05 09:00,5,122.2,122.5,121.65,121.975,1736
20140601|2014-05-05 09:30,5,121.95,122.225,121.95,122.05,656
20140601|2014-05-05 10:00,5,122.025,122.25,121.9,122.15,428
20140601|2014-05-05 10:30,5,122.175,122.45,122.05,122.425,723
20140601|2014-05-05 11:00,5,122.45,122.875,122.425,122.675,927
20140601|2014-05-05 11:30,5,122.675,122.75,122.5,122.55,403
20140601|2014-05-05 12:00,5,122.55,122.675,122.1,122.275,373
20140601|2014-05-05 12:30,5,122.25,122.575,122.1,122.35,723
20140601|2014-05-05 13:00,5,122.375,122.5,122.325,122.45,227
20140601|2014-05-05 13:30,5,122.5,122.6,122.45,122.6,28
20140601|2014-05-05 14:00,5,122.5,122.575,122.475,122.575,6
20140601|2014-05-05 14:30,5,122.5,122.65,122.5,122.65,29
20140601|2014-05-05 15:00,5,122.65,122.95,122.65,122.95,148
20140601|2014-05-05 15:30,5,122.975,123,122.9,123,69
20140601|2014-05-05 17:00,6,122.7,123.1,122.6,123.075,34
20140601|2014-05-05 17:30,6,123.075,123.35,123.025,123.15,113
20140601|2014-05-05 18:00,6,123.15,123.275,123.1,123.1,12
20140601|2014-05-05 18:30,6,123.1,123.1,123.05,123.05,6
20140601|2014-05-05 19:00,6,123.05,123.175,123,123.15,20
20140601|2014-05-05 19:30,6,123.15,123.275,123.15,123.275,13
20140601|2014-05-05 20:00,6,123.2,123.2,123.2,123.2,10
20140601|2014-05-05 20:30,6,123.225,123.225,123.225,123.225,2
20140601|2014-05-05 21:00,6,123.25,123.25,123.2,123.225,3
20140601|2014-05-05 21:30,6,123.2,123.2,123.2,123.2,1
20140601|2014-05-05 22:00,6,123.2,123.2,123.2,123.2,1
20140601|2014-05-05 23:00,6,123.25,123.25,123.25,123.25,1
20140601|2014-05-05 23:30,6,123.275,123.275,123.275,123.275,1
20140601|2014-05-06 00:00,6,123.3,123.3,123.25,123.25,5
20140601|2014-05-06 01:00,6,123.25,123.25,123.25,123.25,1
20140601|2014-05-06 02:00,6,123.3,123.3,123.25,123.3,3
20140601|2014-05-06 02:30,6,123.25,123.275,123.25,123.275,6
20140601|2014-05-06 03:00,6,123.275,123.275,123.275,123.275,4
20140601|2014-05-06 03:30,6,123.3,123.3,123.15,123.15,38
20140601|2014-05-06 04:00,6,123.1,123.15,123.1,123.15,21
20140601|2014-05-06 04:30,6,123.15,123.15,123.15,123.15,3
20140601|2014-05-06 05:00,6,123.15,123.2,123.1,123.2,10
20140601|2014-05-06 05:30,6,123.225,123.3,123.2,123.25,18
20140601|2014-05-06 06:00,6,123.275,123.3,122.95,123.1,93
20140601|2014-05-06 06:30,6,123.1,123.175,122.975,123.125,17
20140601|2014-05-06 07:00,6,123.125,123.175,123.05,123.15,28
20140601|2014-05-06 07:30,6,123.175,123.2,122.975,123.175,81
20140601|2014-05-06 08:00,6,123.175,123.2,122.975,123,90
20140601|2014-05-06 08:30,6,123.125,124,123.125,123.8,1004
20140601|2014-05-06 09:00,6,123.75,124.2,123.425,123.95,2225
20140601|2014-05-06 09:30,6,123.925,124.375,123.8,124.2,1596
20140601|2014-05-06 10:00,6,124.175,124.45,124,124.375,1133
20140601|2014-05-06 10:30,6,124.4,124.7,123.725,123.95,1312
20140601|2014-05-06 11:00,6,123.95,124,123.225,123.325,1716
20140601|2014-05-06 11:30,6,123.375,123.475,123.225,123.375,401
20140601|2014-05-06 12:00,6,123.375,123.55,123.275,123.325,547
20140601|2014-05-06 12:30,6,123.325,123.35,123,123.2,1595
20140601|2014-05-06 13:00,6,123.2,123.25,123.05,123.2,516
20140601|2014-05-06 13:30,6,123.225,123.275,123.2,123.275,35
20140601|2014-05-06 14:00,6,123.2,123.25,123.2,123.25,15
20140601|2014-05-06 14:30,6,123.25,123.35,122.85,123.2,403
20140601|2014-05-06 15:00,6,123.1,123.2,122.875,122.875,62
20140601|2014-05-06 15:30,6,122.875,123.15,122.875,122.975,68
20140601|2014-05-06 17:00,7,122.725,122.9,122.725,122.825,79
20140601|2014-05-06 17:30,7,122.775,122.8,122.65,122.75,30
20140601|2014-05-06 18:00,7,122.75,122.825,122.75,122.825,10
20140601|2014-05-06 18:30,7,122.825,122.9,122.8,122.9,5
20140601|2014-05-06 19:00,7,122.775,122.775,122.775,122.775,1
20140601|2014-05-06 19:30,7,122.8,122.85,122.8,122.85,2
20140601|2014-05-06 20:00,7,122.875,122.9,122.8,122.8,15
20140601|2014-05-06 20:30,7,122.8,122.8,122.775,122.775,14
20140601|2014-05-06 21:00,7,122.8,122.8,122.8,122.8,13
20140601|2014-05-06 21:30,7,122.8,122.8,122.8,122.8,5
20140601|2014-05-06 22:30,7,122.85,122.85,122.85,122.85,4
20140601|2014-05-06 23:00,7,122.775,122.775,122.775,122.775,1
20140601|2014-05-06 23:30,7,122.775,122.775,122.775,122.775,7
20140601|2014-05-07 00:00,7,122.825,122.825,122.825,122.825,1
20140601|2014-05-07 01:00,7,122.8,122.8,122.8,122.8,1
20140601|2014-05-07 01:30,7,122.825,122.825,122.8,122.8,2
20140601|2014-05-07 02:00,7,122.825,122.825,122.825,122.825,1
20140601|2014-05-07 02:30,7,122.8,122.8,122.75,122.75,4
20140601|2014-05-07 03:00,7,122.75,122.75,122.725,122.725,4
20140601|2014-05-07 04:00,7,122.7,122.7,122.7,122.7,4
20140601|2014-05-07 05:00,7,122.725,122.725,122.525,122.55,116
20140601|2014-05-07 05:30,7,122.55,122.55,122.525,122.55,37
20140601|2014-05-07 06:00,7,122.525,122.55,122.275,122.425,160
20140601|2014-05-07 06:30,7,122.425,122.425,122.1,122.1,181
20140601|2014-05-07 07:00,7,122.1,122.475,122.075,122.475,216
20140601|2014-05-07 07:30,7,122.525,122.85,122.45,122.6,255
20140601|2014-05-07 08:00,7,122.675,122.825,122.575,122.825,152
20140601|2014-05-07 08:30,7,122.825,122.875,122.275,122.425,614
20140601|2014-05-07 09:00,7,122.475,122.55,122.025,122.4,1526
20140601|2014-05-07 09:30,7,122.4,122.725,122.325,122.6,761
20140601|2014-05-07 10:00,7,122.575,122.625,122.3,122.425,426
20140601|2014-05-07 10:30,7,122.4,122.5,121.875,122.2,1816
20140601|2014-05-07 11:00,7,122.175,122.25,121.375,121.375,2972
20140601|2014-05-07 11:30,7,121.375,121.6,120.975,121,2958
20140601|2014-05-07 12:00,7,120.975,121.475,120.825,121.3,1727
20140601|2014-05-07 12:30,7,121.35,121.575,121.1,121.225,2375
20140601|2014-05-07 13:00,7,121.25,121.4,121.2,121.375,1080
20140601|2014-05-07 13:30,7,121.4,121.45,121.175,121.175,145
20140601|2014-05-07 14:00,7,121.1,121.4,121.1,121.35,97
20140601|2014-05-07 14:30,7,121.35,121.475,120.875,120.9,450
20140601|2014-05-07 15:00,7,121,121.1,120.85,120.95,160
20140601|2014-05-07 15:30,7,120.875,120.95,120.85,120.95,44
20140601|2014-05-07 17:00,8,120.875,120.95,120.55,120.55,173
20140601|2014-05-07 17:30,8,120.625,120.675,120.575,120.675,4
20140601|2014-05-07 18:00,8,120.675,120.75,120.625,120.725,8
20140601|2014-05-07 18:30,8,120.75,120.825,120.75,120.825,39
20140601|2014-05-07 19:00,8,120.825,120.9,120.825,120.85,14
20140601|2014-05-07 19:30,8,120.8,120.8,120.675,120.725,19
20140601|2014-05-07 20:00,8,120.7,120.775,120.7,120.7,17
20140601|2014-05-07 20:30,8,120.8,120.8,120.7,120.7,2
20140601|2014-05-07 21:00,8,120.8,120.8,120.625,120.8,35
20140601|2014-05-07 21:30,8,120.8,120.8,120.7,120.7,3
20140601|2014-05-07 22:00,8,120.7,120.7,120.7,120.7,23
20140601|2014-05-07 22:30,8,120.7,120.7,120.7,120.7,2
20140601|2014-05-08 00:00,8,120.625,120.625,120.625,120.625,2
20140601|2014-05-08 01:00,8,120.65,120.65,120.65,120.65,3
20140601|2014-05-08 01:30,8,120.65,120.65,120.65,120.65,3
20140601|2014-05-08 02:00,8,120.625,120.65,120.575,120.65,23
20140601|2014-05-08 02:30,8,120.65,120.65,120.625,120.625,6
20140601|2014-05-08 03:30,8,120.65,120.65,120.6,120.6,8
20140601|2014-05-08 04:00,8,120.625,120.65,120.625,120.65,7
20140601|2014-05-08 04:30,8,120.65,120.675,120.65,120.65,5
20140601|2014-05-08 05:00,8,120.7,120.775,120.7,120.775,5
20140601|2014-05-08 05:30,8,120.775,120.775,120.7,120.7,7
20140601|2014-05-08 06:00,8,120.7,120.7,120.6,120.65,45
20140601|2014-05-08 06:30,8,120.65,120.75,120.65,120.7,25
20140601|2014-05-08 07:00,8,120.7,121.2,120.7,121.2,189
20140601|2014-05-08 07:30,8,121.15,121.425,120.95,121.3,373
20140601|2014-05-08 08:00,8,121.3,121.375,121.1,121.275,264
20140601|2014-05-08 08:30,8,121.3,121.425,120.475,120.5,1137
20140601|2014-05-08 09:00,8,120.475,120.825,120.2,120.45,2333
20140601|2014-05-08 09:30,8,120.425,120.65,120.05,120.275,1653
20140601|2014-05-08 10:00,8,120.275,120.775,120.2,120.475,1205
20140601|2014-05-08 10:30,8,120.4,120.55,120.025,120.15,1098
20140601|2014-05-08 11:00,8,120.15,120.3,119.95,120.125,915
20140601|2014-05-08 11:30,8,120.125,120.25,120.025,120.1,603
20140601|2014-05-08 12:00,8,120.075,120.35,119.925,119.975,695
20140601|2014-05-08 12:30,8,119.975,120.4,119.925,120.275,2393
20140601|2014-05-08 13:00,8,120.3,120.5,120.25,120.425,898
20140601|2014-05-08 13:30,8,120.4,120.475,120.4,120.425,33
20140601|2014-05-08 14:00,8,120.45,120.55,120.45,120.525,25
20140601|2014-05-08 14:30,8,120.475,120.5,120.275,120.375,76
20140601|2014-05-08 15:00,8,120.325,120.625,120.275,120.45,359
20140601|2014-05-08 15:30,8,120.575,120.65,120.55,120.65,68
20140601|2014-05-08 17:00,9,120.65,120.95,120.65,120.75,22
20140601|2014-05-08 17:30,9,120.85,120.95,120.625,120.775,94
20140601|2014-05-08 18:00,9,120.775,120.775,120.5,120.5,59
20140601|2014-05-08 18:30,9,120.575,120.6,120.575,120.6,4
20140601|2014-05-08 19:00,9,120.55,120.575,120.425,120.525,20
20140601|2014-05-08 20:00,9,120.575,120.725,120.575,120.725,11
20140601|2014-05-08 20:30,9,120.7,120.775,120.7,120.775,2
20140601|2014-05-08 21:00,9,120.775,120.775,120.725,120.725,4
20140601|2014-05-08 21:30,9,120.775,120.775,120.725,120.725,10
20140601|2014-05-08 22:00,9,120.725,120.725,120.725,120.725,3
20140601|2014-05-08 23:00,9,120.725,120.825,120.725,120.725,57
20140601|2014-05-08 23:30,9,120.8,120.8,120.8,120.8,1
20140601|2014-05-09 00:00,9,120.8,120.85,120.8,120.85,6
20140601|2014-05-09 00:30,9,120.825,120.825,120.825,120.825,1
20140601|2014-05-09 01:00,9,120.725,120.725,120.65,120.65,6
20140601|2014-05-09 02:30,9,120.8,120.85,120.725,120.725,11
20140601|2014-05-09 03:30,9,120.75,120.75,120.625,120.625,17
20140601|2014-05-09 04:00,9,120.7,120.7,120.65,120.65,5
20140601|2014-05-09 04:30,9,120.65,120.65,120.65,120.65,2
20140601|2014-05-09 05:00,9,120.65,120.725,120.625,120.725,10
20140601|2014-05-09 05:30,9,120.65,120.65,120.65,120.65,2
20140601|2014-05-09 06:00,9,120.625,120.625,120.55,120.55,54
20140601|2014-05-09 06:30,9,120.55,120.575,120.325,120.325,87
20140601|2014-05-09 07:00,9,120.325,120.45,120.3,120.3,137
20140601|2014-05-09 07:30,9,120.325,120.45,120.275,120.35,152
20140601|2014-05-09 08:00,9,120.35,120.775,120.325,120.725,313
20140601|2014-05-09 08:30,9,120.725,120.825,120.65,120.675,253
20140601|2014-05-09 09:00,9,120.675,120.875,120.575,120.6,947
20140601|2014-05-09 09:30,9,120.575,120.9,120.425,120.475,963
20140601|2014-05-09 10:00,9,120.5,120.725,120.25,120.4,927
20140601|2014-05-09 10:30,9,120.375,120.45,120,120.15,1718
20140601|2014-05-09 11:00,9,120.1,120.175,119.8,120.05,1489
20140601|2014-05-09 11:30,9,120.05,120.15,119.85,120.025,726
20140601|2014-05-09 12:00,9,119.975,120.2,119.925,120.075,612
20140601|2014-05-09 12:30,9,120.025,120.375,120,120.2,2777
20140601|2014-05-09 13:00,9,120.2,120.475,120.175,120.425,743
20140601|2014-05-09 13:30,9,120.425,120.6,120.4,120.6,89
20140601|2014-05-12 09:00,12,119.65,119.75,119.275,119.45,3924
20140601|2014-05-12 09:30,12,119.425,119.675,119.275,119.3,1067
20140601|2014-05-12 10:00,12,119.3,119.475,119.025,119.025,1317
20140601|2014-05-12 10:30,12,119.025,119.075,118.75,118.85,1541
20140601|2014-05-12 11:00,12,118.85,119.5,118.75,119.3,1613
20140601|2014-05-12 11:30,12,119.325,119.35,118.85,118.975,695
20140601|2014-05-12 12:00,12,119,119.15,118.95,119.075,244
20140601|2014-05-12 12:30,12,119.025,119.175,118.975,119.125,1690
20140601|2014-05-12 13:00,12,119.125,119.475,118.95,119.15,1001
20140601|2014-05-12 13:30,12,119.1,119.1,119.025,119.1,99
20140601|2014-05-12 14:00,12,119.075,119.1,119,119.075,64
20140601|2014-05-12 14:30,12,119.1,119.45,119.075,119.325,174
20140601|2014-05-12 15:00,12,119.375,119.375,119.175,119.175,48
20140601|2014-05-12 15:30,12,119.175,119.25,119.15,119.2,30
20140601|2014-05-12 17:00,13,119.3,119.3,119.05,119.125,63
20140601|2014-05-12 17:30,13,119.125,119.175,119.125,119.15,36
20140601|2014-05-12 18:00,13,119.125,119.35,119.125,119.35,27
20140601|2014-05-12 18:30,13,119.225,119.225,119.225,119.225,2
20140601|2014-05-12 19:00,13,119.225,119.275,119.225,119.275,2
20140601|2014-05-12 19:30,13,119.25,119.275,119.2,119.275,9
20140601|2014-05-12 20:00,13,119.25,119.25,119.225,119.225,2
20140601|2014-05-12 20:30,13,119.175,119.175,118.975,118.975,26
20140601|2014-05-12 21:00,13,118.975,119.05,118.975,119,6
20140601|2014-05-12 22:00,13,119.075,119.075,118.975,119,26
20140601|2014-05-12 22:30,13,119,119.075,119,119.075,11
20140601|2014-05-12 23:00,13,119.05,119.05,118.975,118.975,7
20140601|2014-05-12 23:30,13,118.975,118.975,118.875,118.925,33
20140601|2014-05-13 00:00,13,118.95,118.95,118.95,118.95,4
20140601|2014-05-13 02:00,13,118.875,118.925,118.875,118.925,2
20140601|2014-05-13 02:30,13,118.925,119,118.85,118.95,34
20140601|2014-05-13 03:00,13,118.875,118.875,118.775,118.8,19
20140601|2014-05-13 03:30,13,118.875,118.875,118.875,118.875,2
20140601|2014-05-13 04:00,13,118.85,118.85,118.85,118.85,5
20140601|2014-05-13 04:30,13,118.775,118.775,118.775,118.775,4
20140601|2014-05-13 05:30,13,118.8,118.825,118.775,118.825,36
20140601|2014-05-13 06:00,13,118.85,118.875,118.775,118.775,32
20140601|2014-05-13 06:30,13,118.775,118.9,118.775,118.8,14
20140601|2014-05-13 07:00,13,118.8,118.8,118.125,118.375,459
20140601|2014-05-13 07:30,13,118.4,118.65,118.35,118.575,145
20140601|2014-05-13 08:00,13,118.575,118.925,118.55,118.875,186
20140601|2014-05-13 08:30,13,118.875,120,118.85,119.6,1334
20140601|2014-05-13 09:00,13,119.65,120.625,119.55,120.1,2654
20140601|2014-05-13 09:30,13,120.1,120.4,119.7,119.875,1507
20140601|2014-05-13 10:00,13,119.85,120.125,119.625,119.625,1076
20140601|2014-05-13 10:30,13,119.625,120,119.475,119.95,2010
20140601|2014-05-13 11:00,13,119.95,119.95,119.45,119.675,907
20140601|2014-05-13 11:30,13,119.7,119.725,119.325,119.45,865
20140601|2014-05-13 12:00,13,119.425,119.55,119.375,119.55,284
20140601|2014-05-13 12:30,13,119.525,119.95,119.4,119.725,2072
20140601|2014-05-13 13:00,13,119.725,119.825,119.625,119.7,544
20140601|2014-05-13 13:30,13,119.75,119.875,119.7,119.825,69
20140601|2014-05-13 14:00,13,119.875,120.05,119.8,120,277
20140601|2014-05-13 14:30,13,119.95,120.1,119.775,119.8,145
20140601|2014-05-13 15:00,13,119.925,120,119.75,119.775,53
20140601|2014-05-13 15:30,13,119.8,119.825,119.7,119.825,69
20140601|2014-05-13 17:00,14,119.85,119.875,119.725,119.725,47
20140601|2014-05-13 17:30,14,119.775,119.925,119.775,119.925,4
20140601|2014-05-13 18:00,14,119.95,120.025,119.9,119.9,7
20140601|2014-05-13 18:30,14,119.9,119.9,119.9,119.9,1
20140601|2014-05-13 19:00,14,120,120.05,120,120,8
20140601|2014-05-13 19:30,14,120.05,120.05,120.025,120.025,4
20140601|2014-05-13 20:00,14,120.025,120.025,120,120,19
20140601|2014-05-13 20:30,14,120,120,119.85,119.85,47
20140601|2014-05-13 21:00,14,119.85,120.025,119.8,120,24
20140601|2014-05-13 21:30,14,119.925,120.05,119.825,120,12
20140601|2014-05-13 22:30,14,119.875,119.875,119.875,119.875,1
20140601|2014-05-14 00:00,14,120,120,120,120,4
20140601|2014-05-14 01:30,14,119.925,119.925,119.875,119.875,8
20140601|2014-05-14 02:30,14,119.925,119.925,119.8,119.8,7
20140601|2014-05-14 03:00,14,119.8,119.8,119.775,119.775,3
20140601|2014-05-14 03:30,14,119.75,119.775,119.75,119.775,6
20140601|2014-05-14 04:00,14,119.8,119.8,119.8,119.8,1
20140601|2014-05-14 04:30,14,119.75,119.75,119.725,119.725,7
20140601|2014-05-14 05:00,14,119.725,119.9,119.65,119.9,73
20140601|2014-05-14 05:30,14,119.875,119.875,119.725,119.775,14
20140601|2014-05-14 06:00,14,119.775,119.825,119.775,119.825,9
20140601|2014-05-14 06:30,14,119.825,119.85,119.8,119.85,28
20140601|2014-05-14 07:00,14,119.9,120,119.85,119.85,101
20140601|2014-05-14 07:30,14,119.85,119.85,119.325,119.55,684
20140601|2014-05-14 08:00,14,119.6,120.7,119.45,120.625,1014
20140601|2014-05-14 08:30,14,120.6,122.4,120.6,121.725,2685
20140601|2014-05-14 09:00,14,121.8,122.2,121.3,121.475,1982
20140601|2014-05-14 09:30,14,121.45,122.2,121.3,121.8,1477
20140601|2014-05-14 10:00,14,121.825,122.175,121.775,121.85,1204
20140601|2014-05-14 10:30,14,121.825,121.875,121.625,121.85,479
20140601|2014-05-14 11:00,14,121.825,122.575,121.675,121.725,2600
20140601|2014-05-14 11:30,14,121.75,121.9,121.1,121.275,1428
20140601|2014-05-14 12:00,14,121.3,121.3,120,120.2,2302
20140601|2014-05-14 12:30,14,120.2,120.725,119.325,120.575,3137
20140601|2014-05-14 13:00,14,120.575,120.775,120.4,120.625,598
20140601|2014-05-14 13:30,14,120.65,120.9,120.65,120.775,213
20140601|2014-05-14 14:00,14,120.825,120.825,120.425,120.6,225
20140601|2014-05-14 14:30,14,120.575,120.625,120.325,120.6,260
20140601|2014-05-14 15:00,14,120.6,120.8,120.525,120.775,120
20140601|2014-05-14 15:30,14,120.75,120.85,120.675,120.675,76
20140601|2014-05-14 17:00,15,120.8,120.925,120.675,120.925,29
20140601|2014-05-14 17:30,15,120.925,121,120.9,120.9,31
20140601|2014-05-14 18:00,15,120.975,121,120.975,121,15
20140601|2014-05-14 18:30,15,120.875,120.875,120.65,120.65,33
20140601|2014-05-14 19:00,15,120.625,120.625,120.025,120.275,126
20140601|2014-05-14 19:30,15,120.25,120.325,120.15,120.2,78
20140601|2014-05-14 20:00,15,120.2,120.2,119.8,119.925,161
20140601|2014-05-14 20:30,15,120.025,120.15,119.925,120.15,25
20140601|2014-05-14 21:00,15,120.15,120.175,120.05,120.1,21
20140601|2014-05-14 21:30,15,120.1,120.15,120.075,120.15,11
20140601|2014-05-14 22:00,15,120.175,120.375,120.175,120.2,14
20140601|2014-05-14 22:30,15,120.2,120.2,120.2,120.2,1
20140601|2014-05-14 23:00,15,120.225,120.325,120.225,120.3,5
20140601|2014-05-15 01:00,15,120.2,120.2,120.2,120.2,3
20140601|2014-05-15 01:30,15,120.2,120.2,120.15,120.2,3
20140601|2014-05-15 02:30,15,120.125,120.125,120.125,120.125,3
20140601|2014-05-15 03:00,15,120.2,120.2,120.125,120.125,10
20140601|2014-05-15 03:30,15,120.125,120.125,120.125,120.125,5
20140601|2014-05-15 04:00,15,120.175,120.175,120.125,120.125,4
20140601|2014-05-15 04:30,15,120.15,120.25,120.05,120.05,76
20140601|2014-05-15 05:00,15,120.025,120.05,119.075,119.075,371
20140601|2014-05-15 05:30,15,119.075,119.2,119.025,119.2,113
20140601|2014-05-15 06:00,15,119.225,119.325,119.025,119.225,106
20140601|2014-05-15 06:30,15,119.275,119.4,119.275,119.325,91
20140601|2014-05-15 07:00,15,119.25,119.55,119.1,119.525,129
20140601|2014-05-15 07:30,15,119.5,119.85,119.225,119.625,300
20140601|2014-05-15 08:00,15,119.675,119.9,119.55,119.75,205
20140601|2014-05-15 08:30,15,119.8,119.925,119.175,119.225,908
20140601|2014-05-15 09:00,15,119.225,119.6,118.95,119.375,2139
20140601|2014-05-15 09:30,15,119.375,119.6,119.225,119.275,1203
20140601|2014-05-15 10:00,15,119.25,119.525,119.225,119.425,1121
20140601|2014-05-15 10:30,15,119.375,119.85,119.3,119.775,1011
20140601|2014-05-15 11:00,15,119.775,119.975,119.525,119.8,685
20140601|2014-05-15 11:30,15,119.775,119.775,119.2,119.25,686
20140601|2014-05-15 12:00,15,119.25,119.375,119.2,119.375,636
20140601|2014-05-15 12:30,15,119.35,119.575,119.25,119.425,1915
20140601|2014-05-15 13:00,15,119.425,119.55,119.425,119.475,424
20140601|2014-05-15 13:30,15,119.475,119.525,119.45,119.525,15
20140601|2014-05-15 14:00,15,119.55,119.55,119.425,119.425,12
20140601|2014-05-15 14:30,15,119.425,119.5,119.375,119.375,40
20140601|2014-05-15 15:00,15,119.4,119.4,119.225,119.225,116
20140601|2014-05-15 15:30,15,119.225,119.225,119.125,119.125,59
20140601|2014-05-15 17:00,16,119.2,119.425,119.125,119.4,62
20140601|2014-05-15 17:30,16,119.4,119.5,119.4,119.4,27
20140601|2014-05-15 18:00,16,119.4,119.4,119.1,119.2,93
20140601|2014-05-15 18:30,16,119.2,119.2,119.2,119.2,2
20140601|2014-05-15 19:00,16,119.2,119.25,119.075,119.1,76
20140601|2014-05-15 19:30,16,119.075,119.3,119.025,119.025,103
20140601|2014-05-15 20:00,16,119.025,119.025,118.7,118.775,187
20140601|2014-05-15 20:30,16,118.725,118.95,118.7,118.7,71
20140601|2014-05-15 21:00,16,118.85,119.15,118.7,118.85,91
20140601|2014-05-15 21:30,16,118.95,119.1,118.9,119.1,8
20140601|2014-05-15 22:30,16,119.025,119.025,119.025,119.025,1
20140601|2014-05-15 23:00,16,119.025,119.025,119.025,119.025,4
20140601|2014-05-15 23:30,16,119,119,118.975,118.975,3
20140601|2014-05-16 00:00,16,118.95,118.95,118.95,118.95,2
20140601|2014-05-16 01:00,16,118.975,118.975,118.975,118.975,1
20140601|2014-05-16 01:30,16,118.975,118.975,118.975,118.975,1
20140601|2014-05-16 02:00,16,118.975,118.975,118.975,118.975,3
20140601|2014-05-16 02:30,16,118.95,119.025,118.95,119.025,4
20140601|2014-05-16 03:00,16,119.025,119.05,119.025,119.05,3
20140601|2014-05-16 03:30,16,119.075,119.1,119.075,119.1,2
20140601|2014-05-16 04:00,16,119.1,119.15,119.1,119.125,7
20140601|2014-05-16 04:30,16,119.175,119.175,119.15,119.15,3
20140601|2014-05-16 05:00,16,119.15,119.2,119.15,119.15,8
20140601|2014-05-16 05:30,16,119.175,119.3,119.15,119.3,44
20140601|2014-05-16 06:00,16,119.3,119.4,119.3,119.375,28
20140601|2014-05-16 06:30,16,119.375,119.4,119.075,119.075,28
20140601|2014-05-16 07:00,16,119.1,119.225,119,119.1,17
20140601|2014-05-16 07:30,16,119.125,119.2,118.95,119,143
20140601|2014-05-16 08:00,16,119,119.55,118.9,119.55,204
20140601|2014-05-16 08:30,16,119.575,119.75,119.25,119.325,377
20140601|2014-05-16 09:00,16,119.35,119.75,119.15,119.225,1179
20140601|2014-05-16 09:30,16,119.25,119.625,119.1,119.35,612
20140601|2014-05-16 10:00,16,119.3,119.6,119.3,119.35,499
20140601|2014-05-16 10:30,16,119.375,119.475,119.1,119.225,571
20140601|2014-05-16 11:00,16,119.225,119.275,119.1,119.125,394
20140601|2014-05-16 11:30,16,119.125,119.2,118.9,118.95,676
20140601|2014-05-16 12:00,16,118.9,118.95,118.7,118.725,852
20140601|2014-05-16 12:30,16,118.75,118.95,118.625,118.85,1793
20140601|2014-05-16 13:00,16,118.85,119.225,118.8,119.125,572
20140601|2014-05-16 13:30,16,119.125,119.175,119.075,119.175,67
20140601|2014-05-19 09:00,19,119.15,119.725,118.675,118.725,2048
20140601|2014-05-19 09:30,19,118.775,118.925,118.525,118.75,915
20140601|2014-05-19 10:00,19,118.75,118.8,118.55,118.575,597
20140601|2014-05-19 10:30,19,118.55,119.025,118.55,118.75,408
20140601|2014-05-19 11:00,19,118.775,120,118.775,119.525,1649
20140601|2014-05-19 11:30,19,119.5,119.9,119.375,119.8,464
20140601|2014-05-19 12:00,19,119.8,119.975,119.7,119.725,481
20140601|2014-05-19 12:30,19,119.7,119.7,119.375,119.525,1027
20140601|2014-05-19 13:00,19,119.5,119.65,119.375,119.525,275
20140601|2014-05-19 13:30,19,119.5,119.6,119.425,119.425,82
20140601|2014-05-19 14:00,19,119.525,119.575,119.475,119.5,18
20140601|2014-05-19 14:30,19,119.475,119.525,119.425,119.525,25
20140601|2014-05-19 15:00,19,119.475,119.55,119.475,119.55,35
20140601|2014-05-19 15:30,19,119.55,119.575,119.5,119.5,9
20140601|2014-05-19 17:00,20,119.5,119.775,119.45,119.75,15
20140601|2014-05-19 17:30,20,119.75,119.825,119.6,119.65,57
20140601|2014-05-19 18:00,20,119.6,119.7,119.6,119.6,8
20140601|2014-05-19 18:30,20,119.575,119.575,119.35,119.45,155
20140601|2014-05-19 19:00,20,119.525,119.6,119.4,119.6,25
20140601|2014-05-19 19:30,20,119.6,119.625,119.525,119.525,16
20140601|2014-05-19 20:00,20,119.625,119.625,119.525,119.575,34
20140601|2014-05-19 20:30,20,119.575,119.575,119.575,119.575,1
20140601|2014-05-19 21:30,20,119.55,119.6,119.55,119.55,10
20140601|2014-05-20 00:00,20,119.65,119.65,119.65,119.65,2
20140601|2014-05-20 01:00,20,119.65,119.675,119.65,119.675,3
20140601|2014-05-20 01:30,20,119.675,119.7,119.675,119.7,26
20140601|2014-05-20 02:00,20,119.7,119.75,119.675,119.675,5
20140601|2014-05-20 02:30,20,119.75,119.775,119.75,119.75,7
20140601|2014-05-20 03:30,20,119.75,119.75,119.75,119.75,2
20140601|2014-05-20 04:00,20,119.75,119.825,119.475,119.475,185
20140601|2014-05-20 04:30,20,119.475,119.5,119.475,119.5,35
20140601|2014-05-20 05:00,20,119.475,119.5,119.475,119.475,6
20140601|2014-05-20 06:00,20,119.525,119.575,119.525,119.525,8
20140601|2014-05-20 06:30,20,119.675,119.675,119.6,119.625,10
20140601|2014-05-20 07:00,20,119.625,119.625,119.175,119.225,87
20140601|2014-05-20 07:30,20,119.325,119.35,119.25,119.25,11
20140601|2014-05-20 08:00,20,119.25,119.25,119.025,119.075,276
20140601|2014-05-20 08:30,20,119.075,119.55,119.025,119.175,389
20140601|2014-05-20 09:00,20,119.2,119.4,119.1,119.325,590
20140601|2014-05-20 09:30,20,119.35,119.4,119.15,119.15,698
20140601|2014-05-20 10:00,20,119.15,119.225,119.025,119.175,674
20140601|2014-05-20 10:30,20,119.15,119.275,119.1,119.275,523
20140601|2014-05-20 11:00,20,119.275,119.325,119.05,119.075,701
20140601|2014-05-20 11:30,20,119.1,119.125,118.5,118.575,1964
20140601|2014-05-20 12:00,20,118.575,118.875,118.5,118.7,638
20140601|2014-05-20 12:30,20,118.725,118.775,118.525,118.625,1183
20140601|2014-05-20 13:00,20,118.625,118.7,118.55,118.625,741
20140601|2014-05-20 13:30,20,118.65,118.675,118.575,118.6,43
20140601|2014-05-20 14:00,20,118.575,118.675,118.575,118.675,43
20140601|2014-05-20 14:30,20,118.625,119.475,118.625,119.475,474
20140601|2014-05-20 15:00,20,119.475,119.75,119.425,119.725,518
20140601|2014-05-20 15:30,20,119.725,119.8,119.675,119.725,170
20140601|2014-05-20 17:00,21,119.7,119.7,119.4,119.5,47
20140601|2014-05-20 17:30,21,119.6,119.65,119.125,119.125,183
20140601|2014-05-20 18:00,21,119.3,119.325,119.175,119.325,13
20140601|2014-05-20 18:30,21,119.325,119.425,119.325,119.4,37
20140601|2014-05-20 19:00,21,119.4,119.425,119.25,119.25,21
20140601|2014-05-20 19:30,21,119.35,119.375,119.275,119.275,5
20140601|2014-05-20 20:00,21,119.4,119.45,119.4,119.45,8
20140601|2014-05-20 20:30,21,119.475,119.475,119.475,119.475,1
20140601|2014-05-20 21:00,21,119.475,119.55,119.475,119.55,33
20140601|2014-05-20 22:00,21,119.575,119.575,119.525,119.525,9
20140601|2014-05-20 22:30,21,119.5,119.5,119.375,119.375,32
20140601|2014-05-20 23:00,21,119.4,119.525,119.4,119.525,7
20140601|2014-05-20 23:30,21,119.55,119.575,119.55,119.575,2
20140601|2014-05-21 01:00,21,119.5,119.575,119.5,119.575,3
20140601|2014-05-21 01:30,21,119.55,119.55,119.5,119.5,2
20140601|2014-05-21 02:00,21,119.5,119.5,119.5,119.5,1
20140601|2014-05-21 02:30,21,119.475,119.5,119.475,119.5,4
20140601|2014-05-21 03:00,21,119.475,119.475,119.475,119.475,1
20140601|2014-05-21 03:30,21,119.5,119.5,119.5,119.5,3
20140601|2014-05-21 04:30,21,119.475,119.5,119.45,119.5,5
20140601|2014-05-21 05:00,21,119.45,119.45,119.4,119.4,26
20140601|2014-05-21 06:00,21,119.4,119.5,119.4,119.5,13
20140601|2014-05-21 06:30,21,119.5,119.575,119.5,119.575,31
20140601|2014-05-21 07:00,21,119.525,120.675,119.525,119.975,582
20140601|2014-05-21 07:30,21,120,120.15,119.775,119.8,272
20140601|2014-05-21 08:00,21,119.775,120,119.65,119.825,437
20140601|2014-05-21 08:30,21,119.95,120,119.475,119.55,229
20140601|2014-05-21 09:00,21,119.575,119.75,119.375,119.65,1094
20140601|2014-05-21 09:30,21,119.625,119.8,119.55,119.65,477
20140601|2014-05-21 10:00,21,119.675,119.875,119.575,119.6,535
20140601|2014-05-21 10:30,21,119.65,119.8,119.5,119.55,552
20140601|2014-05-21 11:00,21,119.575,119.875,119.525,119.7,550
20140601|2014-05-21 11:30,21,119.675,119.875,119.6,119.825,208
20140601|2014-05-21 12:00,21,119.825,120.15,119.8,120,1275
20140601|2014-05-21 12:30,21,120,120.15,119.75,119.95,1353
20140601|2014-05-21 13:00,21,119.95,120.2,119.925,120.1,297
20140601|2014-05-21 13:30,21,120.125,120.2,120.05,120.075,33
20140601|2014-05-21 14:00,21,120.05,120.05,119.95,120.025,34
20140601|2014-05-21 14:30,21,119.975,120,119.7,119.7,213
20140601|2014-05-21 15:00,21,119.7,119.75,119.425,119.45,304
20140601|2014-05-21 15:30,21,119.475,119.575,119.45,119.575,57
20140601|2014-05-21 17:00,22,119.45,119.7,119.375,119.7,43
20140601|2014-05-21 17:30,22,119.55,119.55,119.4,119.4,23
20140601|2014-05-21 18:00,22,119.375,119.525,119.375,119.5,6
20140601|2014-05-21 19:30,22,119.625,119.625,119.5,119.5,5
20140601|2014-05-21 20:00,22,119.575,119.625,119.525,119.525,7
20140601|2014-05-21 21:30,22,119.65,119.75,119.65,119.725,29
20140601|2014-05-21 22:00,22,119.575,119.7,119.575,119.7,9
20140601|2014-05-21 23:30,22,119.6,119.7,119.6,119.7,3
20140601|2014-05-22 00:30,22,119.675,119.675,119.675,119.675,1
20140601|2014-05-22 02:00,22,119.6,119.65,119.6,119.6,4
20140601|2014-05-22 02:30,22,119.65,119.675,119.65,119.675,4
20140601|2014-05-22 03:00,22,119.675,119.75,119.675,119.75,4
20140601|2014-05-22 03:30,22,119.675,119.675,119.675,119.675,7
20140601|2014-05-22 04:00,22,119.675,119.725,119.675,119.725,2
20140601|2014-05-22 04:30,22,119.7,119.85,119.7,119.775,39
20140601|2014-05-22 05:00,22,119.675,119.675,119.575,119.575,4
20140601|2014-05-22 05:30,22,119.575,119.575,119.5,119.5,4
20140601|2014-05-22 06:00,22,119.625,119.625,119.625,119.625,1
20140601|2014-05-22 06:30,22,119.6,119.6,119.275,119.325,107
20140601|2014-05-22 07:00,22,119.425,119.55,119.325,119.45,83
20140601|2014-05-22 07:30,22,119.45,119.575,119.2,119.3,259
20140601|2014-05-22 08:00,22,119.3,119.325,119.1,119.2,259
20140601|2014-05-22 08:30,22,119.25,119.25,119.075,119.075,366
20140601|2014-05-22 09:00,22,119.15,119.3,118.7,118.75,1873
20140601|2014-05-22 09:30,22,118.8,118.825,118.25,118.3,1530
20140601|2014-05-22 10:00,22,118.35,118.35,117.95,118.175,1737
20140601|2014-05-22 10:30,22,118.225,118.625,118.2,118.35,809
20140601|2014-05-22 11:00,22,118.35,118.375,117.85,118.05,1458
20140601|2014-05-22 11:30,22,118.05,118.05,117.5,117.675,1207
20140601|2014-05-22 12:00,22,117.7,117.725,117.55,117.575,315
20140601|2014-05-22 12:30,22,117.55,117.75,117.525,117.625,517
20140601|2014-05-22 13:00,22,117.6,117.9,117.6,117.85,408
20140601|2014-05-22 13:30,22,117.85,117.875,117.725,117.825,38
20140601|2014-05-22 14:00,22,117.825,117.85,117.775,117.775,9
20140601|2014-05-22 14:30,22,117.775,117.8,117.375,117.375,262
20140601|2014-05-22 15:00,22,117.4,117.4,117.25,117.3,186
20140601|2014-05-22 15:30,22,117.275,117.4,117.2,117.35,84
20140601|2014-05-22 17:00,23,117.2,117.4,117.2,117.275,47
20140601|2014-05-22 17:30,23,117.2,117.225,117.125,117.225,13
20140601|2014-05-22 18:00,23,117.25,117.25,117.25,117.25,15
20140601|2014-05-22 18:30,23,117.25,117.25,117.2,117.2,6
20140601|2014-05-22 19:00,23,117.225,117.275,117.2,117.225,26
20140601|2014-05-22 19:30,23,117.225,117.35,117.15,117.35,18
20140601|2014-05-22 20:00,23,117.2,117.2,117.1,117.125,25
20140601|2014-05-22 20:30,23,117.1,117.2,117.1,117.2,7
20140601|2014-05-22 21:00,23,117.1,117.1,117.1,117.1,2
20140601|2014-05-22 21:30,23,117.1,117.175,117.025,117.15,64
20140601|2014-05-22 22:00,23,117.175,117.2,117.175,117.2,5
20140601|2014-05-22 22:30,23,117.075,117.125,117.05,117.05,21
20140601|2014-05-22 23:00,23,117.05,117.05,117.05,117.05,1
20140601|2014-05-22 23:30,23,117.05,117.05,117.05,117.05,1
20140601|2014-05-23 00:00,23,117.05,117.05,117.025,117.025,4
20140601|2014-05-23 00:30,23,117.05,117.075,116.875,116.875,299
20140601|2014-05-23 01:00,23,116.875,116.925,116.8,116.925,31
20140601|2014-05-23 02:00,23,116.95,116.95,116.9,116.9,7
20140601|2014-05-23 02:30,23,116.85,116.85,116.85,116.85,2
20140601|2014-05-23 03:00,23,116.9,116.95,116.85,116.925,13
20140601|2014-05-23 04:00,23,116.85,116.85,116.85,116.85,1
20140601|2014-05-23 04:30,23,116.875,116.95,116.825,116.95,10
20140601|2014-05-23 05:00,23,116.95,116.975,116.85,116.85,25
20140601|2014-05-23 05:30,23,116.975,117.025,116.775,116.825,85
20140601|2014-05-23 06:00,23,116.95,116.95,116.85,116.95,7
20140601|2014-05-23 06:30,23,116.975,117.05,116.3,116.475,225
20140601|2014-05-23 07:00,23,116.4,116.775,116.3,116.675,303
20140601|2014-05-23 07:30,23,116.675,116.725,116.525,116.7,62
20140601|2014-05-23 08:00,23,116.7,116.7,116.05,116.25,746
20140601|2014-05-23 08:30,23,116.25,116.55,116,116.45,637
20140601|2014-05-23 09:00,23,116.5,116.925,116.3,116.575,1041
20140601|2014-05-23 09:30,23,116.6,116.675,116.325,116.375,284
20140601|2014-05-23 10:00,23,116.3,116.525,116.2,116.375,407
20140601|2014-05-23 10:30,23,116.425,116.725,116.275,116.625,657
20140601|2014-05-23 11:00,23,116.675,116.675,116.525,116.575,232
20140601|2014-05-23 11:30,23,116.575,116.675,116.4,116.6,483
20140601|2014-05-23 12:00,23,116.625,116.7,116.475,116.65,201
20140601|2014-05-23 12:30,23,116.675,116.875,116.525,116.75,1047
20140601|2014-05-23 13:00,23,116.75,116.875,116.7,116.875,282
20140601|2014-05-23 13:30,23,116.875,116.925,116.8,116.9,134
20140601|2014-05-27 09:00,27,117.35,117.4,116.775,117.025,1383
20140601|2014-05-27 09:30,27,117,117.4,116.925,117.225,920
20140601|2014-05-27 10:00,27,117.3,117.475,116.975,117,516
20140601|2014-05-27 10:30,27,117.05,117.125,116.65,116.75,780
20140601|2014-05-27 11:00,27,116.8,116.825,116.5,116.5,497
20140601|2014-05-27 11:30,27,116.525,116.7,116.4,116.4,255
20140601|2014-05-27 12:00,27,116.4,116.55,116.325,116.475,223
20140601|2014-05-27 12:30,27,116.5,116.55,116.25,116.525,686
20140601|2014-05-27 13:00,27,116.55,116.675,116.475,116.6,246
20140601|2014-05-27 13:30,27,116.675,116.775,116.675,116.775,39
20140601|2014-05-27 14:00,27,116.75,116.775,116.7,116.7,55
20140601|2014-05-27 14:30,27,116.725,116.725,116.25,116.3,241
20140601|2014-05-27 15:00,27,116.3,116.3,115.875,115.95,512
20140601|2014-05-27 15:30,27,115.925,115.975,115.7,115.85,156
20140601|2014-05-27 17:00,28,115.7,115.775,115.45,115.525,135
20140601|2014-05-27 17:30,28,115.575,115.7,115.575,115.7,23
20140601|2014-05-27 18:00,28,115.6,115.775,115.6,115.775,24
20140601|2014-05-27 18:30,28,115.675,115.675,115.675,115.675,1
20140601|2014-05-27 19:30,28,115.7,115.7,115.625,115.625,7
20140601|2014-05-27 20:00,28,115.675,115.675,115.6,115.6,2
20140601|2014-05-27 20:30,28,115.55,115.55,115.55,115.55,2
20140601|2014-05-27 21:00,28,115.725,115.775,115.725,115.75,22
20140601|2014-05-27 21:30,28,115.775,115.775,115.7,115.7,7
20140601|2014-05-27 22:00,28,115.7,115.775,115.7,115.775,13
20140601|2014-05-27 22:30,28,115.775,115.775,115.775,115.775,1
20140601|2014-05-27 23:00,28,115.775,115.775,115.65,115.65,12
20140601|2014-05-27 23:30,28,115.65,115.65,115.65,115.65,7
20140601|2014-05-28 00:30,28,115.65,115.65,115.6,115.6,12
20140601|2014-05-28 01:00,28,115.65,115.65,115.65,115.65,8
20140601|2014-05-28 02:30,28,115.65,115.65,115.65,115.65,1
20140601|2014-05-28 03:00,28,115.65,115.65,115.625,115.625,7
20140601|2014-05-28 03:30,28,115.65,115.65,115.625,115.625,20
20140601|2014-05-28 04:00,28,115.575,115.6,115.55,115.6,8
20140601|2014-05-28 04:30,28,115.625,115.75,115.625,115.75,78
20140601|2014-05-28 05:00,28,115.775,115.875,115.775,115.875,28
20140601|2014-05-28 05:30,28,115.85,115.925,115.85,115.9,73
20140601|2014-05-28 06:00,28,115.9,115.925,115.9,115.9,21
20140601|2014-05-28 06:30,28,115.9,115.9,115.45,115.5,114
20140601|2014-05-28 07:00,28,115.525,115.675,115.125,115.25,350
20140601|2014-05-28 07:30,28,115.225,115.3,114.8,115.15,654
20140601|2014-05-28 08:00,28,115.025,115.2,114.95,115.2,344
20140601|2014-05-28 08:30,28,115.15,115.15,114.125,114.225,1510
20140601|2014-05-28 09:00,28,114.3,114.675,114,114.075,1493
20140601|2014-05-28 09:30,28,114.1,114.1,113.5,113.7,2211
20140601|2014-05-28 10:00,28,113.7,113.95,113.6,113.75,637
20140601|2014-05-28 10:30,28,113.775,113.875,113.7,113.75,327
20140601|2014-05-28 11:00,28,113.725,114.975,113.7,114.625,1900
20140601|2014-05-28 11:30,28,114.6,114.85,114.425,114.7,630
20140601|2014-05-28 12:00,28,114.75,114.75,114.45,114.525,189
20140601|2014-05-28 12:30,28,114.525,114.6,114.4,114.575,635
20140601|2014-05-28 13:00,28,114.575,114.575,114.25,114.425,553
20140601|2014-05-28 13:30,28,114.425,114.575,114.35,114.575,56
20140601|2014-05-28 14:00,28,114.6,114.675,114.5,114.55,129
20140601|2014-05-28 14:30,28,114.575,115.15,114.55,114.95,296
20140601|2014-05-28 15:00,28,115,115.2,115,115.075,86
20140601|2014-05-28 15:30,28,115.025,115.15,115,115,22
20140601|2014-05-28 17:00,29,115,115.025,114.7,114.7,33
20140601|2014-05-28 17:30,29,114.7,114.875,114.7,114.875,4
20140601|2014-05-28 18:00,29,114.775,114.875,114.65,114.65,15
20140601|2014-05-28 18:30,29,114.65,114.65,114.6,114.6,12
20140601|2014-05-28 19:00,29,114.8,114.8,114.8,114.8,5
20140601|2014-05-28 19:30,29,114.625,114.625,114.6,114.6,9
20140601|2014-05-28 20:00,29,114.6,114.75,114.575,114.7,18
20140601|2014-05-28 20:30,29,114.7,114.7,114.55,114.65,5
20140601|2014-05-28 21:00,29,114.525,114.525,114.5,114.5,64
20140601|2014-05-28 23:30,29,114.675,114.7,114.675,114.7,2
20140601|2014-05-29 00:00,29,114.725,114.725,114.725,114.725,2
20140601|2014-05-29 01:00,29,114.75,114.75,114.75,114.75,1
20140601|2014-05-29 03:30,29,114.8,114.95,114.8,114.925,33
20140601|2014-05-29 04:00,29,114.975,115.025,114.95,114.95,53
20140601|2014-05-29 04:30,29,114.95,114.95,114.95,114.95,1
20140601|2014-05-29 05:30,29,114.95,114.975,114.7,114.7,10
20140601|2014-05-29 06:30,29,114.825,114.85,114.825,114.85,4
20140601|2014-05-29 07:00,29,114.825,114.95,114.825,114.825,23
20140601|2014-05-29 07:30,29,114.825,114.825,114.75,114.825,12
20140601|2014-05-29 08:00,29,114.775,114.775,114,114.1,544
20140601|2014-05-29 08:30,29,114.1,114.275,113.775,114.025,588
20140601|2014-05-29 09:00,29,114.025,114.4,113.7,114.35,759
20140601|2014-05-29 09:30,29,114.4,114.4,113.925,113.95,546
20140601|2014-05-29 10:00,29,113.975,114.05,113.725,113.725,593
20140601|2014-05-29 10:30,29,113.775,113.95,113.5,113.6,1059
20140601|2014-05-29 11:00,29,113.55,113.775,113.4,113.65,542
20140601|2014-05-29 11:30,29,113.65,113.75,113.4,113.65,724
20140601|2014-05-29 12:00,29,113.65,113.975,113.55,113.8,307
20140601|2014-05-29 12:30,29,113.8,114.35,113.725,114.3,913
20140601|2014-05-29 13:00,29,114.275,114.275,113.8,114.225,562
20140601|2014-05-29 13:30,29,114.25,114.35,114.225,114.35,93
20140601|2014-05-29 14:00,29,114.35,114.575,114.225,114.475,248
20140601|2014-05-29 14:30,29,114.5,114.625,114.225,114.4,160
20140601|2014-05-29 15:00,29,114.3,114.4,113.95,114.15,371
20140601|2014-05-29 15:30,29,114.3,114.35,114.2,114.2,30
20140601|2014-05-29 17:00,30,114.15,114.15,114.15,114.15,1
20140601|2014-05-29 17:30,30,114.25,114.25,114.25,114.25,10
20140601|2014-05-29 18:00,30,114.25,114.25,114.25,114.25,1
20140601|2014-05-29 18:30,30,114.25,114.25,114.25,114.25,4
20140601|2014-05-29 19:00,30,114.275,114.275,114.275,114.275,1
20140601|2014-05-29 22:30,30,114.25,114.3,114.25,114.3,4
20140601|2014-05-30 00:30,30,114.15,114.15,114.15,114.15,2
20140601|2014-05-30 01:00,30,114.15,114.15,114.15,114.15,1
20140601|2014-05-30 01:30,30,114.15,114.2,114.15,114.2,3
20140601|2014-05-30 02:30,30,114.2,114.2,114.15,114.15,2
20140601|2014-05-30 03:00,30,114.05,114.15,114.05,114.15,2
20140601|2014-05-30 03:30,30,114.05,114.05,114.05,114.05,7
20140601|2014-05-30 04:30,30,114.05,114.05,113.9,113.975,10
20140601|2014-05-30 05:00,30,114,114,113.9,113.925,4
20140601|2014-05-30 05:30,30,113.9,113.9,113.8,113.8,6
20140601|2014-05-30 06:00,30,113.9,113.9,113.8,113.825,18
20140601|2014-05-30 06:30,30,113.825,114.125,113.75,114.125,18
20140601|2014-05-30 07:00,30,114.075,114.075,113.975,113.975,5
20140601|2014-05-30 07:30,30,113.95,114,113.675,113.8,141
20140601|2014-05-30 08:00,30,113.8,113.8,113.525,113.725,320
20140601|2014-05-30 08:30,30,113.7,113.75,113.3,113.55,420
20140601|2014-05-30 09:00,30,113.55,113.6,113.175,113.35,1120
20140601|2014-05-30 09:30,30,113.35,113.375,112.775,112.8,1528
20140601|2014-05-30 10:00,30,112.85,113.2,112.825,113.025,579
20140601|2014-05-30 10:30,30,113.025,113.35,112.975,113.05,576
20140601|2014-05-30 11:00,30,113.025,113.1,112.9,112.925,322
20140601|2014-05-30 11:30,30,112.925,113.175,112.925,113.05,248
20140601|2014-05-30 12:00,30,113.05,113.325,112.95,113.225,291
20140601|2014-05-30 12:30,30,113.2,113.4,113.1,113.4,532
20140601|2014-05-30 13:00,30,113.375,113.375,113.2,113.35,268
20140601|2014-05-30 13:30,30,113.325,113.475,113.325,113.375,119
20140601|2014-06-02 09:00,2,113.35,113.35,112.5,112.825,1140
20140601|2014-06-02 09:30,2,112.8,112.875,112.625,112.75,590
20140601|2014-06-02 10:00,2,112.7,112.75,112.575,112.675,353
20140601|2014-06-02 10:30,2,112.625,113.2,112.6,113.1,769
20140601|2014-06-02 11:00,2,113.125,113.35,113.05,113.05,979
20140601|2014-06-02 11:30,2,113.05,113.125,112.9,113.1,455
20140601|2014-06-02 12:00,2,113.125,113.25,113.025,113.225,264
20140601|2014-06-02 12:30,2,113.175,113.2,113,113.125,484
20140601|2014-06-02 13:00,2,113.125,113.15,113,113.025,197
20140601|2014-06-02 13:30,2,113.05,113.1,113.025,113.1,20
20140601|2014-06-02 14:00,2,113.05,113.125,113.05,113.1,45
20140601|2014-06-02 14:30,2,113.125,113.575,113.075,113.55,264
20140601|2014-06-02 15:00,2,113.5,113.625,113.475,113.55,123
20140601|2014-06-02 15:30,2,113.55,113.825,113.55,113.65,126
20140601|2014-06-02 17:00,3,113.65,113.95,113.65,113.65,83
20140601|2014-06-02 17:30,3,113.65,113.65,113.55,113.55,2
20140601|2014-06-02 18:30,3,113.75,113.8,113.75,113.75,3
20140601|2014-06-02 19:00,3,113.65,113.65,113.65,113.65,10
20140601|2014-06-02 19:30,3,113.65,113.65,113.65,113.65,8
20140601|2014-06-02 20:00,3,113.625,113.625,113.525,113.525,35
20140601|2014-06-02 21:00,3,113.625,113.625,113.625,113.625,1
20140601|2014-06-02 21:30,3,113.575,113.575,113.575,113.575,2
20140601|2014-06-02 22:00,3,113.6,113.6,113.6,113.6,1
20140601|2014-06-02 23:30,3,113.65,113.675,113.65,113.675,3
20140601|2014-06-03 00:30,3,113.65,113.65,113.65,113.65,3
20140601|2014-06-03 02:00,3,113.75,113.75,113.75,113.75,2
20140601|2014-06-03 04:00,3,113.725,113.725,113.7,113.7,3
20140601|2014-06-03 04:30,3,113.65,113.65,113.6,113.6,4
20140601|2014-06-03 05:00,3,113.6,113.675,113.6,113.675,2
20140601|2014-06-03 05:30,3,113.55,113.55,113.5,113.5,5
20140601|2014-06-03 06:00,3,113.5,113.5,113.4,113.45,25
20140601|2014-06-03 06:30,3,113.45,113.475,113.4,113.4,24
20140601|2014-06-03 07:00,3,113.325,113.375,113.275,113.275,71
20140601|2014-06-03 07:30,3,113.35,113.575,113.325,113.575,46
20140601|2014-06-03 08:00,3,113.575,113.75,113.425,113.5,302
20140601|2014-06-03 08:30,3,113.5,114.2,113.5,114.15,974
20140601|2014-06-03 09:00,3,114.2,114.2,113.45,113.575,1162
20140601|2014-06-03 09:30,3,113.55,113.7,113.2,113.4,869
20140601|2014-06-03 10:00,3,113.425,113.575,113.15,113.4,856
20140601|2014-06-03 10:30,3,113.425,113.55,113.2,113.375,552
20140601|2014-06-03 11:00,3,113.35,113.475,113.3,113.375,450
20140601|2014-06-03 11:30,3,113.325,113.775,113.325,113.725,301
20140601|2014-06-03 12:00,3,113.7,113.8,113.375,113.425,312
20140601|2014-06-03 12:30,3,113.475,113.7,113.375,113.525,731
20140601|2014-06-03 13:00,3,113.525,113.575,113.35,113.425,354
20140601|2014-06-03 13:30,3,113.45,113.6,113.4,113.6,170
20140601|2014-06-03 14:00,3,113.625,113.65,113.575,113.575,36
20140601|2014-06-03 14:30,3,113.65,113.675,113.45,113.6,149
20140601|2014-06-03 15:00,3,113.575,113.65,113.525,113.575,30
20140601|2014-06-03 15:30,3,113.6,113.65,113.6,113.65,13
20140601|2014-06-03 17:00,4,113.6,113.6,113.575,113.575,2
20140601|2014-06-03 17:30,4,113.575,113.575,113.325,113.4,26
20140601|2014-06-03 18:30,4,113.375,113.375,113.375,113.375,5
20140601|2014-06-03 19:00,4,113.35,113.35,113.35,113.35,1
20140601|2014-06-03 19:30,4,113.35,113.35,113.35,113.35,1
20140601|2014-06-03 20:00,4,113.35,113.35,113.325,113.325,5
20140601|2014-06-03 21:00,4,113.325,113.325,113.2,113.2,10
20140601|2014-06-04 00:30,4,113.25,113.25,113.25,113.25,1
20140601|2014-06-04 01:30,4,113.2,113.2,113.2,113.2,2
20140601|2014-06-04 05:30,4,113.3,113.325,113.3,113.325,5
20140601|2014-06-04 06:00,4,113.35,113.35,113.225,113.25,26
20140601|2014-06-04 06:30,4,113.25,113.35,113.25,113.35,5
20140601|2014-06-04 07:00,4,113.375,113.7,113.35,113.6,102
20140601|2014-06-04 07:30,4,113.625,113.675,113.4,113.475,75
20140601|2014-06-04 08:00,4,113.45,113.675,113.45,113.6,78
20140601|2014-06-04 08:30,4,113.6,113.6,113.35,113.475,92
20140601|2014-06-04 09:00,4,113.45,113.45,112.675,112.8,1488
20140601|2014-06-04 09:30,4,112.8,112.825,112.2,112.45,1383
20140601|2014-06-04 10:00,4,112.45,112.875,112.45,112.65,668
20140601|2014-06-04 10:30,4,112.65,112.675,112.475,112.5,301
20140601|2014-06-04 11:00,4,112.475,112.575,112.325,112.4,385
20140601|2014-06-04 11:30,4,112.35,112.525,112.25,112.35,263
20140601|2014-06-04 12:00,4,112.375,112.375,112.125,112.25,428
20140601|2014-06-04 12:30,4,112.3,112.575,112.275,112.525,534
20140601|2014-06-04 13:00,4,112.525,112.55,112.425,112.55,430
20140601|2014-06-04 13:30,4,112.55,112.575,112.475,112.5,15
20140601|2014-06-04 14:00,4,112.5,112.55,112.475,112.5,17
20140601|2014-06-04 14:30,4,112.5,112.6,112.3,112.35,119
20140601|2014-06-04 15:00,4,112.5,112.7,112.375,112.7,211
20140601|2014-06-04 15:30,4,112.725,112.85,112.7,112.85,204
20140601|2014-06-04 17:00,5,112.75,112.8,112.4,112.45,34
20140601|2014-06-04 17:30,5,112.55,112.55,112.525,112.525,2
20140601|2014-06-04 18:00,5,112.525,112.55,112.5,112.5,3
20140601|2014-06-04 18:30,5,112.45,112.45,112.2,112.2,12
20140601|2014-06-04 19:00,5,112.5,112.55,112.3,112.425,126
20140601|2014-06-04 19:30,5,112.275,112.275,112.25,112.25,72
20140601|2014-06-04 21:00,5,112.325,112.325,112.275,112.3,35
20140601|2014-06-04 21:30,5,112.3,112.3,112.275,112.3,3
20140601|2014-06-04 22:30,5,112.3,112.3,112.3,112.3,3
20140601|2014-06-04 23:00,5,112.35,112.35,112.3,112.35,15
20140601|2014-06-04 23:30,5,112.3,112.3,112.3,112.3,8
20140601|2014-06-05 00:30,5,112.275,112.275,112.275,112.275,1
20140601|2014-06-05 01:30,5,112.275,112.3,112.275,112.275,4
20140601|2014-06-05 03:00,5,112.3,112.3,112.225,112.225,30
20140601|2014-06-05 03:30,5,112.225,112.325,112.2,112.2,13
20140601|2014-06-05 04:00,5,112.2,112.2,112.05,112.15,26
20140601|2014-06-05 05:00,5,112.3,112.3,112.225,112.3,3
20140601|2014-06-05 05:30,5,112.2,112.2,112.025,112.025,17
20140601|2014-06-05 06:00,5,112.05,112.05,111.6,112,273
20140601|2014-06-05 06:30,5,112.075,112.225,111.9,111.95,99
20140601|2014-06-05 07:00,5,112.05,112.225,112.025,112.225,131
20140601|2014-06-05 07:30,5,112.225,113.4,112.225,113.2,536
20140601|2014-06-05 08:00,5,113.15,113.25,112.9,113.075,236
20140601|2014-06-05 08:30,5,113.15,113.15,112.775,112.975,201
20140601|2014-06-05 09:00,5,113,113.225,112.975,113.025,590
20140601|2014-06-05 09:30,5,113,113.475,113,113.1,1097
20140601|2014-06-05 10:00,5,113.075,113.075,112.775,112.925,435
20140601|2014-06-05 10:30,5,112.975,113.025,112.825,112.825,392
20140601|2014-06-05 11:00,5,112.85,112.975,112.775,112.8,277
20140601|2014-06-05 11:30,5,112.8,113.125,112.775,113.1,462
20140601|2014-06-05 12:00,5,113.1,113.225,113.1,113.175,345
20140601|2014-06-05 12:30,5,113.2,113.375,112.975,112.975,732
20140601|2014-06-05 13:00,5,113.025,113.175,112.95,113.1,216
20140601|2014-06-05 13:30,5,113.125,113.15,113.075,113.15,3
20140601|2014-06-05 14:00,5,113.15,113.275,113.15,113.15,52
20140601|2014-06-05 14:30,5,113.225,113.25,113.125,113.2,16
20140601|2014-06-05 15:00,5,113.175,113.425,113.125,113.4,240
20140601|2014-06-05 15:30,5,113.3,113.3,113.2,113.225,50
20140601|2014-06-05 17:00,6,113.15,113.15,113.15,113.15,8
20140601|2014-06-05 17:30,6,113.15,113.3,113.15,113.3,2
20140601|2014-06-05 18:00,6,113.075,113.075,113.075,113.075,1
20140601|2014-06-05 18:30,6,113.25,113.25,113.25,113.25,3
20140601|2014-06-05 19:00,6,113.35,113.35,113.35,113.35,1
20140601|2014-06-05 20:30,6,113.4,113.4,113.4,113.4,1
20140601|2014-06-05 21:00,6,113.325,113.325,113.25,113.25,2
20140601|2014-06-05 21:30,6,113.4,113.4,113.4,113.4,1
20140601|2014-06-05 22:00,6,113.4,113.4,113.4,113.4,2
20140601|2014-06-05 23:00,6,113.4,113.4,113.4,113.4,9
20140601|2014-06-06 00:00,6,113.4,113.4,113.4,113.4,1
20140601|2014-06-06 05:00,6,113.4,113.4,113.4,113.4,9
20140601|2014-06-06 05:30,6,113.375,113.8,113.375,113.75,36
20140601|2014-06-06 06:00,6,113.7,113.7,113.675,113.675,9
20140601|2014-06-06 06:30,6,113.725,113.775,113.375,113.5,56
20140601|2014-06-06 07:00,6,113.5,113.65,113.4,113.6,80
20140601|2014-06-06 07:30,6,113.6,114.2,113.4,114.125,487
20140601|2014-06-06 08:00,6,114.125,114.15,114.025,114.05,135
20140601|2014-06-06 08:30,6,114.075,114.1,113.9,114.05,320
20140601|2014-06-06 09:00,6,114.025,114.225,113.95,114.125,647
20140601|2014-06-06 09:30,6,114.125,114.4,114.075,114.275,474
20140601|2014-06-06 10:00,6,114.3,114.6,114.3,114.575,689
20140601|2014-06-06 10:30,6,114.55,114.875,114.5,114.85,573
20140601|2014-06-06 11:00,6,114.875,115.05,114.8,114.875,470
20140601|2014-06-06 11:30,6,114.9,114.975,114.8,114.8,227
20140601|2014-06-06 12:00,6,114.825,114.95,114.65,114.875,261
20140601|2014-06-06 12:30,6,114.85,114.925,114.55,114.6,984
20140601|2014-06-06 13:00,6,114.6,115.05,114.575,114.95,342
20140601|2014-06-06 13:30,6,114.925,115.05,114.925,115.05,33
20140601|2014-06-09 09:00,9,115,115.05,114,114.35,1197
20140601|2014-06-09 09:30,9,114.3,114.45,114.15,114.2,175
20140601|2014-06-09 10:00,9,114.3,114.35,114,114.225,373
20140601|2014-06-09 10:30,9,114.25,114.575,114.15,114.5,271
20140601|2014-06-09 11:00,9,114.475,114.575,114.25,114.3,191
20140601|2014-06-09 11:30,9,114.25,114.4,114.1,114.1,262
20140601|2014-06-09 12:00,9,114.125,114.2,114.05,114.15,127
20140601|2014-06-09 12:30,9,114.125,114.625,114.1,114.375,627
20140601|2014-06-09 13:00,9,114.375,114.55,114.375,114.425,165
20140601|2014-06-09 13:30,9,114.425,114.625,114.425,114.6,59
20140601|2014-06-09 14:00,9,114.6,114.675,114.6,114.65,38
20140601|2014-06-09 14:30,9,114.675,114.9,114.675,114.875,183
20140601|2014-06-09 15:00,9,114.875,115.45,114.875,115.1,436
20140601|2014-06-09 15:30,9,115.075,115.075,114.9,115,44
20140601|2014-06-09 17:00,10,115.1,115.15,115.1,115.1,10
20140601|2014-06-09 17:30,10,115.25,115.425,115.25,115.425,17
20140601|2014-06-09 18:00,10,115.35,115.35,115.1,115.1,27
20140601|2014-06-09 18:30,10,115.2,115.2,115.125,115.125,8
20140601|2014-06-09 19:00,10,115.125,115.125,115.1,115.1,11
20140601|2014-06-09 19:30,10,115.1,115.1,115.1,115.1,10
20140601|2014-06-09 20:00,10,115,115,114.975,114.975,3
20140601|2014-06-09 21:30,10,115,115,115,115,1
20140601|2014-06-09 22:00,10,115,115,115,115,1
20140601|2014-06-10 01:00,10,115,115,115,115,5
20140601|2014-06-10 01:30,10,115.025,115.025,115.025,115.025,1
20140601|2014-06-10 02:00,10,115.025,115.025,115.025,115.025,1
20140601|2014-06-10 03:00,10,115,115,115,115,3
20140601|2014-06-10 05:30,10,115.2,115.2,115.2,115.2,1
20140601|2014-06-10 06:00,10,115.175,115.2,115.15,115.2,6
20140601|2014-06-10 06:30,10,115.15,115.25,115.15,115.15,19
20140601|2014-06-10 07:00,10,115,115.1,114.7,114.925,87
20140601|2014-06-10 07:30,10,115.05,115.1,115.05,115.1,2
20140601|2014-06-10 08:00,10,115.075,115.175,114.95,115.025,70
20140601|2014-06-10 08:30,10,114.95,115.15,114.95,115.15,99
20140601|2014-06-10 09:00,10,115.15,115.2,114.85,115.05,521
20140601|2014-06-10 09:30,10,115.05,115.05,114.775,115.05,269
20140601|2014-06-10 10:00,10,115.05,115.175,115,115.125,134
20140601|2014-06-10 10:30,10,115.15,115.2,115,115.05,608
20140601|2014-06-10 11:00,10,115.05,115.45,115.025,115.35,631
20140601|2014-06-10 11:30,10,115.3,115.475,115.3,115.35,183
20140601|2014-06-10 12:00,10,115.375,115.375,115.225,115.3,159
20140601|2014-06-10 12:30,10,115.275,115.325,115.075,115.25,400
20140601|2014-06-10 13:00,10,115.25,115.3,115.2,115.275,342
20140601|2014-06-10 13:30,10,115.275,115.3,115.2,115.25,27
20140601|2014-06-10 14:00,10,115.225,115.3,115.225,115.3,9
20140601|2014-06-10 14:30,10,115.3,115.475,115.175,115.475,155
20140601|2014-06-10 15:00,10,115.5,115.65,115.5,115.525,247
20140601|2014-06-10 15:30,10,115.525,115.6,115.475,115.6,57
20140601|2014-06-10 17:00,11,115.625,115.725,115.5,115.675,28
20140601|2014-06-10 17:30,11,115.6,115.6,115.6,115.6,2
20140601|2014-06-10 18:00,11,115.575,115.575,115.575,115.575,1
20140601|2014-06-10 18:30,11,115.5,115.6,115.475,115.6,3
20140601|2014-06-10 20:30,11,115.6,115.625,115.6,115.625,10
20140601|2014-06-10 21:00,11,115.6,115.6,115.6,115.6,1
20140601|2014-06-10 22:30,11,115.675,115.725,115.6,115.6,10
20140601|2014-06-10 23:00,11,115.6,115.6,115.6,115.6,16
20140601|2014-06-11 05:00,11,115.625,115.675,115.625,115.675,7
20140601|2014-06-11 05:30,11,115.675,115.675,115.675,115.675,1
20140601|2014-06-11 06:00,11,115.675,115.675,115.675,115.675,3
20140601|2014-06-11 06:30,11,115.625,115.85,115.6,115.85,111
20140601|2014-06-11 07:00,11,115.8,115.9,115.5,115.5,107
20140601|2014-06-11 07:30,11,115.5,115.65,115.425,115.625,29
20140601|2014-06-11 08:00,11,115.6,115.775,115.6,115.675,51
20140601|2014-06-11 08:30,11,115.7,116.3,115.675,116.275,622
20140601|2014-06-11 09:00,11,116.25,116.375,116,116.15,318
20140601|2014-06-11 09:30,11,116.15,116.175,115.95,116.075,171
20140601|2014-06-11 10:00,11,116,116.1,115.925,116.1,225
20140601|2014-06-11 10:30,11,116,116.1,115.9,116,303
20140601|2014-06-11 11:00,11,116,116.1,115.7,115.8,442
20140601|2014-06-11 11:30,11,115.85,115.85,115.625,115.65,198
20140601|2014-06-11 12:00,11,115.65,115.65,115.5,115.525,229
20140601|2014-06-11 12:30,11,115.5,115.925,115.5,115.9,341
20140601|2014-06-11 13:00,11,115.9,116.1,115.9,116.1,418
20140601|2014-06-11 13:30,11,116.05,116.05,116,116.05,35
20140601|2014-06-11 14:00,11,116.125,116.15,116.1,116.1,20
20140601|2014-06-11 14:30,11,116.075,116.3,115.65,115.675,150
20140601|2014-06-11 15:00,11,115.7,115.725,115.5,115.65,111
20140601|2014-06-11 15:30,11,115.65,115.725,115.65,115.7,68
20140601|2014-06-11 17:00,12,115.775,115.775,115.525,115.525,3
20140601|2014-06-11 17:30,12,115.6,115.6,115.6,115.6,5
20140601|2014-06-11 18:00,12,115.6,115.6,115.575,115.575,3
20140601|2014-06-11 18:30,12,115.55,115.55,115.55,115.55,3
20140601|2014-06-11 19:00,12,115.55,115.55,115.5,115.5,26
20140601|2014-06-11 19:30,12,115.6,115.6,115.525,115.525,2
20140601|2014-06-11 20:00,12,115.675,115.725,115.675,115.725,5
20140601|2014-06-11 21:00,12,115.725,115.725,115.725,115.725,1
20140601|2014-06-12 00:00,12,115.575,115.575,115.575,115.575,1
20140601|2014-06-12 01:00,12,115.575,115.575,115.5,115.5,15
20140601|2014-06-12 03:00,12,115.5,115.5,115.5,115.5,1
20140601|2014-06-12 05:30,12,115.625,115.65,115.625,115.65,4
20140601|2014-06-12 06:00,12,115.65,115.725,115.65,115.725,10
20140601|2014-06-12 06:30,12,115.65,115.65,115.65,115.65,23
20140601|2014-06-12 07:30,12,115.6,115.65,115.5,115.625,33
20140601|2014-06-12 08:00,12,115.6,115.75,115.575,115.75,56
20140601|2014-06-12 08:30,12,115.725,115.9,115.7,115.9,78
20140601|2014-06-12 09:00,12,115.9,116.2,115.825,115.825,449
20140601|2014-06-12 09:30,12,115.825,115.875,115.725,115.775,122
20140601|2014-06-12 10:00,12,115.825,116.075,115.75,115.875,339
20140601|2014-06-12 10:30,12,115.85,115.975,115.775,115.95,154
20140601|2014-06-12 11:00,12,115.95,116.05,115.85,115.9,432
20140601|2014-06-12 11:30,12,115.9,115.95,115.875,115.9,116
20140601|2014-06-12 12:00,12,115.9,116.075,115.9,116.05,266
20140601|2014-06-12 12:30,12,116,116.075,115.9,116,264
20140601|2014-06-12 13:00,12,115.975,116,115.9,115.9,119
20140601|2014-06-12 13:30,12,115.9,115.925,115.9,115.925,8
20140601|2014-06-12 14:00,12,115.925,115.925,115.9,115.925,105
20140601|2014-06-12 14:30,12,115.95,116.125,115.95,116.05,42
20140601|2014-06-12 15:00,12,116.05,116.05,115.95,116,47
20140601|2014-06-12 15:30,12,116,116.05,116,116.05,33
20140601|2014-06-12 17:00,13,116.1,116.1,115.975,115.975,15
20140601|2014-06-12 17:30,13,116.075,116.1,116,116,9
20140601|2014-06-12 20:00,13,116,116,116,116,1
20140601|2014-06-12 23:00,13,116,116,116,116,1
20140601|2014-06-13 00:00,13,116.025,116.1,116.025,116.1,2
20140601|2014-06-13 05:30,13,116.075,116.075,116.075,116.075,4
20140601|2014-06-13 06:00,13,116.05,116.1,116,116.1,22
20140601|2014-06-13 06:30,13,116,116,116,116,3
20140601|2014-06-13 07:00,13,116.025,116.025,116,116,16
20140601|2014-06-13 07:30,13,116,116.1,116,116.1,7
20140601|2014-06-13 08:00,13,116.025,116.025,115.75,115.825,342
20140601|2014-06-13 08:30,13,115.85,115.95,115.825,115.925,203
20140601|2014-06-13 09:00,13,115.95,116.075,115.9,115.9,245
20140601|2014-06-13 09:30,13,115.9,116.05,115.85,116,161
20140601|2014-06-13 10:00,13,116,116.05,115.725,115.8,192
20140601|2014-06-13 10:30,13,115.8,115.9,115.8,115.825,212
20140601|2014-06-13 11:00,13,115.9,115.9,115.75,115.85,190
20140601|2014-06-13 11:30,13,115.85,115.9,115.825,115.825,170
20140701|2013-04-24 12:30,24,88.45,88.45,88.45,88.45,1
20140701|2013-04-25 11:00,25,88.45,88.45,88.45,88.45,1
20140701|2013-04-25 14:30,25,88.35,88.35,88.35,88.35,1
20140701|2013-04-26 10:00,26,88.5,88.5,88.5,88.5,1
20140701|2013-04-26 12:30,26,88.8,88.8,88.8,88.8,1
20140701|2013-04-29 09:00,29,89,89,89,89,9
20140701|2013-04-29 13:00,29,88.95,89,88.95,89,3
20140701|2013-04-30 06:30,30,89,89,89,89,6
20140701|2013-04-30 07:00,30,89,89,89,89,2
20140701|2013-04-30 07:30,30,89,89,89,89,2
20140701|2013-04-30 08:00,30,89,89,89,89,5
20140701|2013-04-30 08:30,30,89,89,89,89,7
20140701|2013-04-30 12:30,30,89.4,89.4,89.4,89.4,1
20140701|2013-05-01 10:00,1,89.25,89.25,89.25,89.25,2
20140701|2013-05-01 10:30,1,89.25,89.25,89.25,89.25,6
20140701|2013-05-01 11:30,1,89,89,89,89,1
20140701|2013-05-01 15:00,1,89.05,89.05,89.05,89.05,1
20140701|2013-05-02 12:00,2,89.25,89.25,89.25,89.25,2
20140701|2013-05-02 12:30,2,89.25,89.25,89.25,89.25,1
20140701|2013-05-03 08:30,3,89.4,89.4,89.4,89.4,9
20140701|2013-05-06 12:00,6,88.4,88.4,88.4,88.4,3
20140701|2013-05-07 10:30,7,88.55,88.55,88.5,88.5,30
20140701|2013-05-07 11:00,7,88.5,88.5,88.5,88.5,4
20140701|2013-05-07 15:30,7,89,89,89,89,1
20140701|2013-05-08 08:30,8,89.2,89.2,89.2,89.2,1
20140701|2013-05-08 10:30,8,89.15,89.15,89.15,89.15,1
20140701|2013-05-08 11:00,8,88.85,88.85,88.85,88.85,5
20140701|2013-05-10 08:00,10,88.05,88.05,88.05,88.05,3
20140701|2013-05-10 10:00,10,88.05,88.05,88.05,88.05,1
20140701|2013-05-10 10:30,10,88.15,88.15,88.15,88.15,1
20140701|2013-05-10 11:30,10,87.975,88.2,87.925,88.2,13
20140701|2013-05-10 12:00,10,88.2,88.2,88.2,88.2,2
20140701|2013-05-10 12:30,10,88.175,88.2,88.175,88.2,10
20140701|2013-05-13 09:00,13,88.4,88.4,88.4,88.4,1
20140701|2013-05-13 09:30,13,88.4,88.4,88.3,88.3,3
20140701|2013-05-13 10:30,13,88.5,88.55,88.5,88.55,5
20140701|2013-05-13 11:00,13,88.55,88.55,88.55,88.55,3
20140701|2013-05-13 13:00,13,88.6,88.6,88.6,88.6,2
20140701|2013-05-14 10:30,14,88.575,88.575,88.575,88.575,1
20140701|2013-05-14 11:00,14,88.925,89,88.925,89,5
20140701|2013-05-14 11:30,14,89.4,89.4,89.4,89.4,5
20140701|2013-05-15 11:00,15,88.75,88.75,88.75,88.75,1
20140701|2013-05-15 12:00,15,88.675,88.675,88.675,88.675,1
20140701|2013-05-17 09:00,17,89.325,89.4,89.325,89.4,5
20140701|2013-05-17 09:30,17,89.45,89.55,89.45,89.55,5
20140701|2013-05-17 10:00,17,89.55,89.55,88.975,88.975,5
20140701|2013-05-17 12:30,17,88.5,89.2,88.5,89.075,6
20140701|2013-05-17 13:30,17,89.4,89.4,89.4,89.4,4
20140701|2013-05-20 09:00,20,89.5,89.85,89.5,89.85,3
20140701|2013-05-20 09:30,20,89.9,89.9,89.9,89.9,1
20140701|2013-05-20 10:30,20,89.525,89.525,89.525,89.525,1
20140701|2013-05-20 11:30,20,89.4,89.4,89.375,89.375,2
20140701|2013-05-20 12:00,20,89.4,89.4,89.25,89.25,5
20140701|2013-05-20 13:00,20,89.225,89.225,89.225,89.225,1
20140701|2013-05-20 14:30,20,89.225,89.225,89.225,89.225,1
20140701|2013-05-21 08:00,21,89.3,89.35,89.3,89.35,7
20140701|2013-05-21 09:30,21,89.125,89.125,89.1,89.1,11
20140701|2013-05-21 10:30,21,89.075,89.075,89.05,89.05,2
20140701|2013-05-21 11:00,21,89.2,89.2,89,89,20
20140701|2013-05-21 12:00,21,89.1,89.1,89.05,89.1,12
20140701|2013-05-21 15:00,21,89.35,89.35,89.35,89.35,3
20140701|2013-05-22 08:00,22,89.225,89.225,89.225,89.225,1
20140701|2013-05-22 08:30,22,89.35,89.4,89.35,89.4,27
20140701|2013-05-22 09:30,22,89.5,89.5,89.475,89.5,31
20140701|2013-05-22 10:00,22,89.5,89.5,89.15,89.15,18
20140701|2013-05-22 12:30,22,89.5,89.85,89.475,89.85,63
20140701|2013-05-22 13:00,22,89.7,89.7,89.7,89.7,1
20140701|2013-05-22 15:00,22,89.35,89.35,89.35,89.35,1
20140701|2013-05-23 07:30,23,89.575,89.575,89.575,89.575,3
20140701|2013-05-23 09:30,23,89.7,89.7,89.575,89.575,17
20140701|2013-05-23 10:30,23,89.175,89.175,89.05,89.05,11
20140701|2013-05-23 11:30,23,89.075,89.425,89.05,89.425,15
20140701|2013-05-23 12:00,23,89.225,89.4,89.225,89.4,2
20140701|2013-05-23 12:30,23,89.5,89.5,89.225,89.225,43
20140701|2013-05-23 14:00,23,89.425,89.475,89.425,89.475,3
20140701|2013-05-24 06:30,24,89.8,89.8,89.8,89.8,1
20140701|2013-05-24 08:00,24,89.7,89.7,89.7,89.7,3
20140701|2013-05-24 10:30,24,89.5,89.5,89.5,89.5,29
20140701|2013-05-24 11:00,24,89.9,89.9,89.9,89.9,2
20140701|2013-05-24 11:30,24,89.875,89.9,89.775,89.9,9
20140701|2013-05-24 12:30,24,89.9,89.9,89.85,89.9,10
20140701|2013-05-28 09:00,28,90,90,90,90,1
20140701|2013-05-28 09:30,28,89.95,89.95,89.95,89.95,4
20140701|2013-05-28 10:00,28,90,90,90,90,8
20140701|2013-05-28 11:30,28,89.2,89.2,89.2,89.2,1
20140701|2013-05-28 12:00,28,89.5,89.5,89.45,89.45,2
20140701|2013-05-29 00:30,29,89.7,89.7,89.7,89.7,3
20140701|2013-05-29 04:30,29,89.7,89.7,89.7,89.7,1
20140701|2013-05-29 06:30,29,90,90,90,90,1
20140701|2013-05-29 08:00,29,90.225,90.225,90.225,90.225,2
20140701|2013-05-29 08:30,29,90.475,90.5,90.475,90.5,4
20140701|2013-05-29 09:00,29,90.6,90.6,90.5,90.55,14
20140701|2013-05-29 09:30,29,90.675,90.7,90.675,90.7,3
20140701|2013-05-29 10:00,29,90.625,90.625,90.625,90.625,5
20140701|2013-05-29 10:30,29,90.675,90.675,90.525,90.525,6
20140701|2013-05-29 11:00,29,90.575,90.65,90.55,90.6,8
20140701|2013-05-29 11:30,29,90.775,90.775,90.775,90.775,1
20140701|2013-05-29 12:00,29,90.65,90.65,90.275,90.35,33
20140701|2013-05-29 12:30,29,90.35,90.35,90.35,90.35,5
20140701|2013-05-30 08:00,30,90.6,90.6,90.5,90.5,9
20140701|2013-05-30 09:30,30,90.925,91,90.925,91,7
20140701|2013-05-30 10:00,30,91.1,91.1,91.1,91.1,1
20140701|2013-05-30 10:30,30,90.925,90.925,90.925,90.925,4
20140701|2013-05-30 11:30,30,90.9,90.925,90.9,90.925,10
20140701|2013-05-30 12:30,30,91.025,91.025,91.025,91.025,1
20140701|2013-05-30 13:00,30,91,91,91,91,8
20140701|2013-05-30 15:30,30,91.1,91.1,91.1,91.1,4
20140701|2013-05-31 10:00,31,91.1,91.1,91.1,91.1,1
20140701|2013-05-31 10:30,31,91.1,91.1,91.1,91.1,1
20140701|2013-05-31 12:30,31,91.425,91.425,91.425,91.425,1
20140701|2013-05-31 13:00,31,91.425,91.475,91.425,91.475,2
20140701|2013-06-03 11:00,3,90.75,90.75,90.75,90.75,2
20140701|2013-06-03 12:00,3,91.075,91.075,90.925,90.925,4
20140701|2013-06-04 15:00,4,91.325,91.325,91.325,91.325,1
20140701|2013-06-07 12:30,7,91.475,91.5,91.475,91.5,4
20140701|2013-06-10 10:00,10,91.3,91.35,91.3,91.35,2
20140701|2013-06-10 11:00,10,91.275,91.275,90.9,90.9,8
20140701|2013-06-10 11:30,10,90.9,90.9,90.9,90.9,10
20140701|2013-06-10 12:00,10,90.75,90.975,90.75,90.975,5
20140701|2013-06-10 12:30,10,90.7,90.7,90.7,90.7,1
20140701|2013-06-10 13:00,10,90.7,90.7,90.7,90.7,1
20140701|2013-06-11 13:00,11,90.6,90.6,90.6,90.6,1
20140701|2013-06-11 15:00,11,90.6,90.6,90.5,90.5,3
20140701|2013-06-12 03:30,12,91.25,91.25,91.25,91.25,1
20140701|2013-06-12 11:30,12,91.25,91.25,91.25,91.25,1
20140701|2013-06-12 12:30,12,91.45,91.5,91.45,91.5,4
20140701|2013-06-12 15:30,12,91.15,91.15,91.15,91.15,10
20140701|2013-06-13 09:30,13,91.375,91.375,91.375,91.375,5
20140701|2013-06-13 12:30,13,91.15,91.15,91.15,91.15,1
20140701|2013-06-14 09:00,14,90.65,90.65,90.65,90.65,3
20140701|2013-06-14 09:30,14,90.65,90.65,90.65,90.65,1
20140701|2013-06-14 10:00,14,90.95,90.95,90.95,90.95,1
20140701|2013-06-14 12:00,14,90.8,90.8,90.725,90.725,4
20140701|2013-06-14 12:30,14,91,91,91,91,1
20140701|2013-06-17 09:00,17,90.625,90.95,90.625,90.95,10
20140701|2013-06-17 10:00,17,90.95,90.95,90.95,90.95,1
20140701|2013-06-17 11:30,17,91,91,91,91,2
20140701|2013-06-18 07:30,18,91.2,91.2,91.175,91.175,2
20140701|2013-06-18 09:30,18,91.275,91.275,91.25,91.25,2
20140701|2013-06-18 11:00,18,91.275,91.375,91.275,91.375,5
20140701|2013-06-18 11:30,18,91.35,91.4,91.35,91.4,13
20140701|2013-06-19 07:30,19,91.175,91.175,91.125,91.125,3
20140701|2013-06-19 09:00,19,91.425,91.425,91.2,91.2,8
20140701|2013-06-19 09:30,19,91.425,91.425,91.425,91.425,1
20140701|2013-06-19 10:00,19,91.6,91.6,91.6,91.6,5
20140701|2013-06-19 10:30,19,91.4,91.4,91.375,91.375,3
20140701|2013-06-19 12:30,19,91.5,91.5,91.5,91.5,5
20140701|2013-06-19 13:00,19,91.275,91.275,91.275,91.275,1
20140701|2013-06-19 15:00,19,91.6,91.6,91.6,91.6,4
20140701|2013-06-20 08:30,20,91.325,91.5,91.3,91.3,26
20140701|2013-06-21 08:00,21,91.2,91.2,91.2,91.2,10
20140701|2013-06-21 12:30,21,91.35,91.35,91.35,91.35,8
20140701|2013-06-24 10:00,24,91.4,91.4,91.4,91.4,1
20140701|2013-06-24 13:00,24,91.8,91.8,91.8,91.8,10
20140701|2013-06-24 19:00,25,91.95,91.95,91.95,91.95,1
20140701|2013-06-24 19:30,25,91.95,91.95,91.95,91.95,2
20140701|2013-06-24 20:00,25,92,92,92,92,6
20140701|2013-06-24 22:00,25,92,92,92,92,11
20140701|2013-06-25 09:00,25,91.875,91.875,91.725,91.8,8
20140701|2013-06-25 09:30,25,91.8,91.8,91.8,91.8,4
20140701|2013-06-25 10:00,25,91.575,91.575,91.575,91.575,2
20140701|2013-06-25 12:30,25,91.85,92.05,91.85,92.05,6
20140701|2013-06-25 13:00,25,92.15,92.225,92.15,92.225,10
20140701|2013-06-25 13:30,25,92,92,92,92,1
20140701|2013-06-25 20:00,26,92,92,92,92,1
20140701|2013-06-26 08:30,26,92,92.175,92,92.175,3
20140701|2013-06-26 09:00,26,92.175,92.225,92.175,92.225,8
20140701|2013-06-26 09:30,26,92.225,92.225,92.225,92.225,1
20140701|2013-06-26 10:30,26,92.05,92.05,92.05,92.05,1
20140701|2013-06-26 11:00,26,92.025,92.225,91.95,91.95,30
20140701|2013-06-26 11:30,26,91.775,91.775,91.7,91.7,15
20140701|2013-06-26 12:30,26,91.775,91.775,91.775,91.775,1
20140701|2013-06-26 13:00,26,91.8,91.8,91.8,91.8,3
20140701|2013-06-26 17:00,27,92,92,92,92,1
20140701|2013-06-26 17:30,27,92,92,92,92,1
20140701|2013-06-27 06:30,27,92,92,92,92,1
20140701|2013-06-27 09:00,27,92.025,92.1,92.025,92.1,5
20140701|2013-06-27 09:30,27,91.65,91.65,91.65,91.65,4
20140701|2013-06-27 10:00,27,91.725,91.725,91.7,91.7,14
20140701|2013-06-27 10:30,27,91.625,91.75,91.6,91.75,11
20140701|2013-06-27 11:00,27,91.625,91.625,91.625,91.625,1
20140701|2013-06-27 12:00,27,91.725,91.725,91.6,91.6,16
20140701|2013-06-27 12:30,27,91.725,92,91.725,92,19
20140701|2013-06-27 13:00,27,92,92,92,92,8
20140701|2013-06-27 15:00,27,92,92,91.6,91.6,4
20140701|2013-06-28 08:30,28,92.25,92.25,92.15,92.15,4
20140701|2013-06-28 09:00,28,92.15,92.15,91.9,91.9,7
20140701|2013-06-28 09:30,28,91.85,91.85,91.8,91.8,7
20140701|2013-06-28 10:00,28,91.6,91.6,91.3,91.3,21
20140701|2013-06-28 10:30,28,91.175,91.175,91.1,91.1,40
20140701|2013-06-28 11:30,28,91,91,91,91,21
20140701|2013-06-28 12:30,28,91,91.1,91,91.1,19
20140701|2013-07-01 09:30,1,91.35,91.35,90.75,90.925,119
20140701|2013-07-01 10:00,1,91.025,91.1,91.025,91.1,2
20140701|2013-07-01 10:30,1,91,91,91,91,1
20140701|2013-07-01 11:00,1,91,91,91,91,8
20140701|2013-07-01 11:30,1,90.9,91,90.8,90.95,73
20140701|2013-07-01 12:00,1,90.825,90.825,90.75,90.75,6
20140701|2013-07-01 12:30,1,90.75,90.75,90.75,90.75,4
20140701|2013-07-01 19:00,2,90.5,90.5,90.25,90.25,11
20140701|2013-07-02 08:30,2,90.3,90.3,90.3,90.3,7
20140701|2013-07-02 09:00,2,90.4,90.5,90.4,90.5,11
20140701|2013-07-02 09:30,2,90.5,90.5,90.425,90.425,19
20140701|2013-07-02 10:00,2,89.925,89.925,89.9,89.9,4
20140701|2013-07-02 10:30,2,89.9,90.075,89.9,90.05,11
20140701|2013-07-02 11:00,2,89.85,89.85,89.8,89.85,10
20140701|2013-07-02 11:30,2,89.95,90.15,89.9,89.9,35
20140701|2013-07-02 12:00,2,90.15,90.3,90.15,90.3,13
20140701|2013-07-02 12:30,2,90.475,90.55,90.475,90.5,41
20140701|2013-07-03 08:30,3,90.25,90.525,90.25,90.5,17
20140701|2013-07-03 09:00,3,90.55,90.75,90.55,90.75,20
20140701|2013-07-03 10:30,3,90.5,90.7,90.5,90.7,5
20140701|2013-07-03 11:30,3,90.6,90.7,90.4,90.65,30
20140701|2013-07-03 12:00,3,90.65,90.65,90.6,90.6,3
20140701|2013-07-05 09:00,5,90.45,90.45,90.35,90.45,65
20140701|2013-07-05 09:30,5,90.25,90.325,90.25,90.325,5
20140701|2013-07-05 10:00,5,90.2,90.2,90.2,90.2,1
20140701|2013-07-05 10:30,5,90.2,90.2,90.2,90.2,2
20140701|2013-07-05 11:30,5,90.025,90.025,89.85,89.85,10
20140701|2013-07-05 12:00,5,90.05,90.1,89.975,90.1,7
20140701|2013-07-05 12:30,5,90.1,90.125,90.1,90.1,29
20140701|2013-07-05 13:00,5,90.1,90.1,90.1,90.1,9
20140701|2013-07-08 09:00,8,89.75,89.9,89.5,89.9,9
20140701|2013-07-08 10:30,8,89.3,89.3,89.3,89.3,5
20140701|2013-07-08 11:00,8,89.35,89.35,89.35,89.35,5
20140701|2013-07-08 12:30,8,89.6,89.7,89.6,89.7,9
20140701|2013-07-08 13:30,8,89.775,89.775,89.775,89.775,3
20140701|2013-07-09 08:30,9,90,90,90,90,2
20140701|2013-07-09 09:00,9,89.925,89.925,89.9,89.9,2
20140701|2013-07-09 09:30,9,90,90,89.8,89.8,5
20140701|2013-07-09 11:00,9,90.45,90.45,90.45,90.45,12
20140701|2013-07-09 11:30,9,90.45,90.45,90.45,90.45,1
20140701|2013-07-09 12:30,9,90.3,90.3,90.275,90.275,2
20140701|2013-07-09 14:30,9,90.525,90.525,90.525,90.525,1
20140701|2013-07-10 07:00,10,90.75,90.75,90.75,90.75,4
20140701|2013-07-10 07:30,10,90.85,90.85,90.85,90.85,1
20140701|2013-07-10 09:30,10,91.075,91.075,91.075,91.075,5
20140701|2013-07-10 10:00,10,91.15,91.15,91,91,4
20140701|2013-07-10 10:30,10,90.95,90.95,90.95,90.95,1
20140701|2013-07-10 11:00,10,90.975,90.975,90.975,90.975,5
20140701|2013-07-10 11:30,10,91.025,91.025,91,91,7
20140701|2013-07-10 13:00,10,90.925,90.925,90.775,90.775,28
20140701|2013-07-10 13:30,10,90.75,90.75,90.75,90.75,1
20140701|2013-07-10 14:00,10,90.75,90.75,90.75,90.75,7
20140701|2013-07-11 09:00,11,90.725,90.725,90.725,90.725,1
20140701|2013-07-11 09:30,11,90.725,90.725,90.725,90.725,2
20140701|2013-07-11 10:00,11,90.75,90.75,90.75,90.75,1
20140701|2013-07-11 10:30,11,90.7,90.7,90.7,90.7,1
20140701|2013-07-11 13:00,11,90.85,90.85,90.85,90.85,1
20140701|2013-07-11 15:30,11,90.65,90.65,90.65,90.65,1
20140701|2013-07-11 18:00,12,90.65,90.65,90.65,90.65,2
20140701|2013-07-12 10:30,12,90.65,90.65,90.65,90.65,1
20140701|2013-07-12 13:00,12,90.95,91.3,90.95,91.05,22
20140701|2013-07-12 13:30,12,91.275,91.275,91.275,91.275,2
20140701|2013-07-15 09:00,15,90.65,91.25,90.65,90.825,10
20140701|2013-07-15 09:30,15,90.95,90.95,90.95,90.95,1
20140701|2013-07-15 10:00,15,90.875,90.875,90.8,90.8,18
20140701|2013-07-15 11:30,15,90.725,90.725,90.725,90.725,1
20140701|2013-07-16 09:00,16,90.9,91.15,90.9,91.15,2
20140701|2013-07-16 10:30,16,91.2,91.225,91.2,91.2,6
20140701|2013-07-16 11:30,16,91.05,91.05,91.05,91.05,1
20140701|2013-07-16 12:00,16,91.2,91.2,91.2,91.2,7
20140701|2013-07-16 12:30,16,91.225,91.4,91.1,91.1,11
20140701|2013-07-17 08:30,17,91.2,91.2,91.2,91.2,2
20140701|2013-07-17 09:00,17,91.2,91.2,91.2,91.2,1
20140701|2013-07-17 09:30,17,91.25,91.25,91.25,91.25,1
20140701|2013-07-17 10:00,17,91.05,91.05,90.9,90.9,7
20140701|2013-07-17 12:30,17,91.225,91.225,91.225,91.225,1
20140701|2013-07-17 13:00,17,91.225,91.35,91.225,91.35,4
20140701|2013-07-17 14:00,17,91.35,91.35,91.35,91.35,1
20140701|2013-07-18 08:00,18,91.325,91.325,91.325,91.325,3
20140701|2013-07-18 09:00,18,90.95,90.95,90.95,90.95,1
20140701|2013-07-18 09:30,18,90.925,90.975,90.925,90.975,2
20140701|2013-07-18 10:00,18,90.85,90.95,90.75,90.95,28
20140701|2013-07-18 11:00,18,90.8,90.8,90.8,90.8,3
20140701|2013-07-18 12:00,18,90.8,90.8,90.8,90.8,9
20140701|2013-07-18 12:30,18,91,91.05,91,91.05,40
20140701|2013-07-18 13:00,18,91.05,91.05,90.925,90.925,12
20140701|2013-07-19 09:00,19,90.725,90.725,90.7,90.7,34
20140701|2013-07-19 09:30,19,90.7,90.7,90.6,90.6,23
20140701|2013-07-19 10:00,19,90.55,90.55,90.45,90.45,13
20140701|2013-07-19 10:30,19,90.55,90.55,90.55,90.55,4
20140701|2013-07-19 11:00,19,90.45,90.45,90.45,90.45,2
20140701|2013-07-19 11:30,19,90.55,90.55,90.55,90.55,2
20140701|2013-07-19 12:30,19,90.85,90.85,90.85,90.85,5
20140701|2013-07-19 13:00,19,90.8,90.8,90.8,90.8,1
20140701|2013-07-19 13:30,19,90.825,90.825,90.825,90.825,1
20140701|2013-07-22 09:00,22,90.9,90.9,90.9,90.9,20
20140701|2013-07-22 09:30,22,90.8,90.875,90.8,90.875,8
20140701|2013-07-22 10:00,22,90.95,91,90.95,91,27
20140701|2013-07-22 10:30,22,90.875,90.875,90.875,90.875,1
20140701|2013-07-22 11:00,22,90.775,90.775,90.775,90.775,1
20140701|2013-07-22 12:00,22,90.825,90.825,90.7,90.7,3
20140701|2013-07-22 12:30,22,90.7,90.7,90.7,90.7,9
20140701|2013-07-22 13:00,22,90.675,90.675,90.65,90.65,6
20140701|2013-07-22 13:30,22,90.65,90.65,90.65,90.65,1
20140701|2013-07-22 14:00,22,90.65,90.65,90.65,90.65,1
20140701|2013-07-22 14:30,22,90.65,90.65,90.65,90.65,1
20140701|2013-07-22 15:30,22,90.85,90.85,90.85,90.85,1
20140701|2013-07-23 07:00,23,90.9,90.9,90.9,90.9,2
20140701|2013-07-23 08:00,23,90.95,90.95,90.95,90.95,2
20140701|2013-07-23 08:30,23,91,91.05,91,91.05,3
20140701|2013-07-23 09:00,23,90.9,90.9,90.85,90.9,25
20140701|2013-07-23 09:30,23,90.85,90.925,90.625,90.775,17
20140701|2013-07-23 10:30,23,90.7,90.7,90.55,90.55,35
20140701|2013-07-23 11:00,23,90.6,90.6,90.5,90.6,21
20140701|2013-07-23 11:30,23,90.45,90.5,90.45,90.5,2
20140701|2013-07-23 12:00,23,90.475,90.575,90.475,90.575,5
20140701|2013-07-23 12:30,23,90.55,90.575,90.55,90.55,7
20140701|2013-07-23 13:00,23,90.6,90.6,90.275,90.275,12
20140701|2013-07-23 14:30,23,90.4,90.4,90.4,90.4,1
20140701|2013-07-24 07:30,24,90.625,90.625,90.525,90.625,6
20140701|2013-07-24 08:30,24,90.575,90.575,90.475,90.475,10
20140701|2013-07-24 09:00,24,90.5,90.5,90.275,90.275,25
20140701|2013-07-24 09:30,24,90.325,90.5,90.3,90.35,15
20140701|2013-07-24 10:00,24,90.45,90.525,90.45,90.45,7
20140701|2013-07-24 10:30,24,90.45,90.575,90.45,90.575,18
20140701|2013-07-24 11:00,24,90.475,90.5,90.375,90.425,33
20140701|2013-07-24 11:30,24,90.4,90.4,90.4,90.4,4
20140701|2013-07-24 12:00,24,90.5,90.5,90.425,90.425,3
20140701|2013-07-24 12:30,24,90.425,90.525,90.325,90.525,20
20140701|2013-07-24 13:00,24,90.575,90.6,90.35,90.35,25
20140701|2013-07-24 15:30,24,90.3,90.3,90.3,90.3,1
20140701|2013-07-24 19:00,25,90.2,90.2,90.2,90.2,3
20140701|2013-07-24 22:00,25,90.2,90.2,90.2,90.2,2
20140701|2013-07-25 09:00,25,90.375,90.375,90.3,90.3,27
20140701|2013-07-25 09:30,25,90.375,90.4,90.125,90.125,32
20140701|2013-07-25 10:00,25,90.125,90.125,90.125,90.125,2
20140701|2013-07-25 10:30,25,89.775,89.775,89.775,89.775,1
20140701|2013-07-25 11:00,25,89.275,89.275,88.8,88.8,40
20140701|2013-07-25 11:30,25,88.775,88.825,88.775,88.825,4
20140701|2013-07-25 12:00,25,88.725,88.725,88.725,88.725,1
20140701|2013-07-25 12:30,25,88.9,89.05,88.8,89.05,19
20140701|2013-07-25 13:00,25,88.8,88.8,88.775,88.775,4
20140701|2013-07-26 09:00,26,89.1,89.1,88.775,88.775,5
20140701|2013-07-26 09:30,26,88.625,88.625,88.625,88.625,1
20140701|2013-07-26 10:00,26,88.4,88.525,88.4,88.4,4
20140701|2013-07-26 10:30,26,88.25,88.25,88.175,88.25,23
20140701|2013-07-26 11:00,26,88.25,88.25,88.25,88.25,11
20140701|2013-07-26 11:30,26,88.25,88.575,88.225,88.575,14
20140701|2013-07-26 12:00,26,88.575,88.75,88.575,88.75,20
20140701|2013-07-26 12:30,26,88.6,88.6,88.6,88.6,4
20140701|2013-07-29 09:30,29,88.9,88.9,88.9,88.9,1
20140701|2013-07-29 10:00,29,88.9,89,88.9,89,2
20140701|2013-07-29 10:30,29,89.025,89.15,89.025,89.15,2
20140701|2013-07-29 15:30,29,88.7,88.7,88.7,88.7,2
20140701|2013-07-29 21:30,30,88.7,88.7,88.7,88.7,4
20140701|2013-07-29 22:30,30,88.7,88.7,88.7,88.7,1
20140701|2013-07-30 08:00,30,88.7,88.7,88.7,88.7,2
20140701|2013-07-30 09:00,30,89.05,89.05,88.975,88.975,5
20140701|2013-07-30 09:30,30,88.95,88.95,88.95,88.95,1
20140701|2013-07-30 10:00,30,88.825,88.85,88.825,88.85,4
20140701|2013-07-30 10:30,30,88.85,88.85,88.75,88.75,3
20140701|2013-07-30 12:00,30,88.8,88.8,88.8,88.8,1
20140701|2013-07-30 12:30,30,88.925,88.975,88.925,88.975,4
20140701|2013-07-30 13:00,30,88.875,88.875,88.875,88.875,3
20140701|2013-07-30 13:30,30,88.775,88.775,88.775,88.775,2
20140701|2013-07-31 04:00,31,89,89,89,89,5
20140701|2013-07-31 04:30,31,89,89,89,89,1
20140701|2013-07-31 05:00,31,89,89,89,89,2
20140701|2013-07-31 08:00,31,88.95,89,88.925,89,3
20140701|2013-07-31 09:30,31,89.15,89.3,89.15,89.3,3
20140701|2013-07-31 10:00,31,89.225,89.225,89,89.075,10
20140701|2013-07-31 11:00,31,89.15,89.15,89.125,89.125,5
20140701|2013-07-31 11:30,31,89.125,89.125,89.125,89.125,1
20140701|2013-07-31 12:00,31,89.1,89.15,89.1,89.15,6
20140701|2013-07-31 12:30,31,89.325,89.325,89,89,17
20140701|2013-07-31 13:00,31,89,89.05,89,89.05,2
20140701|2013-08-01 08:30,1,88.85,88.85,88.85,88.85,1
20140701|2013-08-01 10:00,1,88.7,88.7,88.2,88.2,256
20140701|2013-08-01 10:30,1,88.4,88.5,88.3,88.3,109
20140701|2013-08-01 11:00,1,88.3,88.425,88.2,88.425,15
20140701|2013-08-01 11:30,1,88.5,88.5,88.5,88.5,5
20140701|2013-08-01 13:00,1,88.3,88.3,88.05,88.05,144
20140701|2013-08-01 13:30,1,88.1,88.1,88.1,88.1,2
20140701|2013-08-02 09:00,2,88.5,88.5,88.325,88.325,20
20140701|2013-08-02 09:30,2,88.35,88.35,88.35,88.35,2
20140701|2013-08-02 10:00,2,88.375,88.375,88.35,88.35,3
20140701|2013-08-02 10:30,2,88.5,88.5,88.3,88.3,12
20140701|2013-08-02 11:00,2,88.5,88.5,88.475,88.5,8
20140701|2013-08-02 11:30,2,88.425,88.425,88.375,88.375,2
20140701|2013-08-02 12:00,2,88.475,88.475,88.425,88.425,2
20140701|2013-08-02 12:30,2,88.5,88.5,88.5,88.5,5
20140701|2013-08-02 13:00,2,88.65,88.75,88.65,88.75,15
20140701|2013-08-05 09:00,5,88.625,88.775,88.6,88.6,58
20140701|2013-08-05 09:30,5,88.75,88.75,88.7,88.7,22
20140701|2013-08-05 10:00,5,88.7,88.75,88.7,88.75,34
20140701|2013-08-05 10:30,5,88.6,88.85,88.6,88.85,70
20140701|2013-08-05 11:00,5,88.8,88.8,88.575,88.6,64
20140701|2013-08-05 12:00,5,88.7,88.725,88.675,88.675,9
20140701|2013-08-05 12:30,5,88.75,88.75,88.65,88.75,15
20140701|2013-08-05 13:00,5,88.6,88.6,88.6,88.6,1
20140701|2013-08-05 20:00,6,88.9,88.9,88.9,88.9,2
20140701|2013-08-06 07:00,6,88.95,88.95,88.95,88.95,1
20140701|2013-08-06 08:30,6,89,89,89,89,1
20140701|2013-08-06 09:00,6,88.775,88.8,88.775,88.8,8
20140701|2013-08-06 09:30,6,88.75,88.75,88.5,88.5,90
20140701|2013-08-06 10:00,6,88.5,88.5,88.425,88.5,66
20140701|2013-08-06 10:30,6,88.525,88.525,88.4,88.4,9
20140701|2013-08-06 11:00,6,88.525,88.525,88.525,88.525,1
20140701|2013-08-06 11:30,6,88.5,88.5,88.4,88.5,10
20140701|2013-08-06 12:00,6,88.5,88.5,88.5,88.5,1
20140701|2013-08-06 12:30,6,88.7,88.7,88.625,88.65,12
20140701|2013-08-06 13:00,6,88.65,88.75,88.65,88.75,6
20140701|2013-08-06 13:30,6,88.55,88.55,88.55,88.55,4
20140701|2013-08-06 14:00,6,88.45,88.45,88.425,88.425,12
20140701|2013-08-06 18:30,7,88.7,88.7,88.7,88.7,4
20140701|2013-08-07 07:00,7,88.85,88.85,88.85,88.85,2
20140701|2013-08-07 08:30,7,88.525,88.525,88.5,88.5,2
20140701|2013-08-07 09:00,7,88.775,88.775,88.725,88.725,4
20140701|2013-08-07 09:30,7,88.675,88.75,88.675,88.75,11
20140701|2013-08-07 10:00,7,88.75,88.75,88.575,88.575,3
20140701|2013-08-07 10:30,7,88.575,88.7,88.575,88.7,4
20140701|2013-08-07 11:30,7,88.35,88.35,88.3,88.3,22
20140701|2013-08-07 12:00,7,88.2,88.2,88.2,88.2,7
20140701|2013-08-07 14:30,7,88.8,88.9,88.8,88.9,10
20140701|2013-08-07 15:00,7,88.9,89,88.875,88.925,11
20140701|2013-08-07 17:30,8,89,89,89,89,5
20140701|2013-08-08 08:30,8,88.9,88.9,88.9,88.9,1
20140701|2013-08-08 09:00,8,88.9,89,88.875,88.875,22
20140701|2013-08-08 09:30,8,88.9,88.925,88.8,88.8,8
20140701|2013-08-08 10:00,8,88.8,88.8,88.8,88.8,2
20140701|2013-08-08 10:30,8,88.8,88.825,88.8,88.8,5
20140701|2013-08-08 11:00,8,88.6,88.6,88.6,88.6,3
20140701|2013-08-08 12:30,8,88.9,88.9,88.9,88.9,4
20140701|2013-08-08 13:00,8,88.9,88.925,88.9,88.925,2
20140701|2013-08-08 17:00,9,88.7,88.7,88.7,88.7,1
20140701|2013-08-09 04:30,9,88.8,88.8,88.725,88.725,4
20140701|2013-08-09 07:30,9,88.825,88.825,88.825,88.825,1
20140701|2013-08-09 08:30,9,88.675,88.675,88.65,88.65,3
20140701|2013-08-09 09:00,9,88.8,88.8,88.7,88.7,7
20140701|2013-08-09 09:30,9,88.625,88.625,88.625,88.625,2
20140701|2013-08-09 10:00,9,88.775,88.8,88.775,88.8,5
20140701|2013-08-09 10:30,9,88.8,88.8,88.7,88.75,17
20140701|2013-08-09 11:00,9,88.75,88.9,88.75,88.9,18
20140701|2013-08-09 11:30,9,88.55,88.55,88.45,88.45,6
20140701|2013-08-09 12:30,9,88.45,88.6,88.45,88.6,7
20140701|2013-08-09 13:00,9,88.75,88.75,88.75,88.75,1
20140701|2013-08-12 09:00,12,89,89.05,89,89.05,77
20140701|2013-08-12 09:30,12,89.05,89.1,89.05,89.1,26
20140701|2013-08-12 10:00,12,89.05,89.05,88.9,88.9,13
20140701|2013-08-12 10:30,12,88.95,88.95,88.95,88.95,1
20140701|2013-08-12 11:00,12,89.1,89.15,89.1,89.15,14
20140701|2013-08-12 12:30,12,89.25,89.25,89.25,89.25,1
20140701|2013-08-12 14:00,12,89.3,89.3,89.3,89.3,3
20140701|2013-08-13 07:00,13,89.2,89.2,89.2,89.2,1
20140701|2013-08-13 08:00,13,89.3,89.3,89.3,89.3,1
20140701|2013-08-13 08:30,13,89.225,89.225,89.2,89.2,2
20140701|2013-08-13 09:00,13,89.15,89.15,89.15,89.15,2
20140701|2013-08-13 10:30,13,89.15,89.15,89.05,89.15,8
20140701|2013-08-13 11:00,13,89.175,89.175,89.075,89.075,3
20140701|2013-08-13 12:00,13,89.35,89.35,89.35,89.35,3
20140701|2013-08-13 12:30,13,89.25,89.3,89.25,89.3,15
20140701|2013-08-13 13:00,13,89.3,89.3,89.3,89.3,5
20140701|2013-08-13 13:30,13,89.2,89.2,89.2,89.2,1
20140701|2013-08-13 15:00,13,89.3,89.3,89.3,89.3,1
20140701|2013-08-14 02:30,14,89.4,89.4,89.4,89.4,1
20140701|2013-08-14 05:00,14,89.4,89.4,89.4,89.4,3
20140701|2013-08-14 07:30,14,89.65,89.65,89.65,89.65,1
20140701|2013-08-14 08:00,14,89.75,89.75,89.5,89.5,21
20140701|2013-08-14 08:30,14,89.3,89.3,89.3,89.3,1
20140701|2013-08-14 09:00,14,89.425,89.45,89.4,89.45,20
20140701|2013-08-14 09:30,14,89.175,89.175,89.025,89.025,57
20140701|2013-08-14 10:00,14,89.125,89.225,89.125,89.225,5
20140701|2013-08-14 10:30,14,89.25,89.25,89.25,89.25,2
20140701|2013-08-14 11:30,14,89.15,89.15,89.125,89.15,5
20140701|2013-08-14 12:00,14,89.125,89.125,89.125,89.125,1
20140701|2013-08-14 12:30,14,89.2,89.3,89.2,89.2,79
20140701|2013-08-14 13:00,14,89,89,89,89,9
20140701|2013-08-14 14:00,14,89,89,88.85,88.85,3
20140701|2013-08-15 08:30,15,88.8,88.8,88.8,88.8,2
20140701|2013-08-15 09:00,15,88.95,89.2,88.95,89.2,65
20140701|2013-08-15 09:30,15,89.15,89.15,89.15,89.15,1
20140701|2013-08-15 10:00,15,89.2,89.2,88.975,89,20
20140701|2013-08-15 11:00,15,88.975,88.975,88.975,88.975,2
20140701|2013-08-15 11:30,15,88.8,88.8,88.75,88.75,43
20140701|2013-08-15 12:00,15,88.75,88.75,88.6,88.6,27
20140701|2013-08-15 12:30,15,88.925,89.2,88.925,89.2,7
20140701|2013-08-15 13:00,15,89.25,89.25,89.1,89.1,11
20140701|2013-08-15 15:30,15,89.375,89.375,89.375,89.375,1
20140701|2013-08-16 08:30,16,89.2,89.3,89.2,89.3,2
20140701|2013-08-16 09:00,16,89.2,89.2,89.175,89.2,4
20140701|2013-08-16 09:30,16,89,89,88.9,88.9,28
20140701|2013-08-16 10:00,16,88.725,88.725,88.725,88.725,1
20140701|2013-08-16 11:30,16,89.025,89.05,89,89.025,4
20140701|2013-08-16 12:00,16,88.75,88.75,88.725,88.725,4
20140701|2013-08-16 12:30,16,88.825,88.875,88.825,88.875,5
20140701|2013-08-16 13:30,16,88.525,88.7,88.525,88.7,4
20140701|2013-08-19 09:30,19,88.875,88.875,88.55,88.8,32
20140701|2013-08-19 11:00,19,88.725,88.725,88.725,88.725,1
20140701|2013-08-19 11:30,19,88.625,88.625,88.6,88.6,3
20140701|2013-08-19 12:00,19,88.675,88.7,88.675,88.7,4
20140701|2013-08-19 12:30,19,88.6,88.875,88.6,88.875,5
20140701|2013-08-20 08:00,20,88.95,89.075,88.85,89.075,5
20140701|2013-08-20 09:00,20,89.325,89.375,89.325,89.375,4
20140701|2013-08-20 09:30,20,89.4,89.4,89.4,89.4,1
20140701|2013-08-20 11:30,20,89.225,89.425,89.225,89.375,10
20140701|2013-08-20 12:30,20,89.45,89.5,89.375,89.375,9
20140701|2013-08-20 13:00,20,89.45,89.45,89.4,89.4,6
20140701|2013-08-20 15:00,20,89.475,89.475,89.45,89.45,3
20140701|2013-08-21 07:30,21,89.45,89.45,89.45,89.45,1
20140701|2013-08-21 09:00,21,89.25,89.25,89.15,89.15,2
20140701|2013-08-21 09:30,21,89.05,89.05,88.95,88.95,12
20140701|2013-08-21 10:00,21,88.825,88.825,88.7,88.7,14
20140701|2013-08-21 10:30,21,89,89,89,89,3
20140701|2013-08-21 11:30,21,89,89,89,89,5
20140701|2013-08-21 12:00,21,89,89.1,89,89.075,17
20140701|2013-08-21 12:30,21,89.125,89.25,89,89,39
20140701|2013-08-21 13:30,21,89.425,89.45,89.425,89.45,3
20140701|2013-08-21 14:00,21,89.45,89.45,89.45,89.45,1
20140701|2013-08-22 09:00,22,89.05,89.05,89,89.025,10
20140701|2013-08-22 09:30,22,89.1,89.125,89.05,89.125,11
20140701|2013-08-22 10:00,22,89.15,89.15,89,89.1,15
20140701|2013-08-22 10:30,22,89.125,89.15,89.075,89.1,8
20140701|2013-08-22 11:00,22,89.075,89.1,88.9,89.05,19
20140701|2013-08-22 11:30,22,88.925,88.925,88.9,88.9,5
20140701|2013-08-22 12:00,22,88.9,88.9,88.8,88.9,13
20140701|2013-08-22 12:30,22,88.85,88.85,88.7,88.7,5
20140701|2013-08-22 13:00,22,88.725,88.725,88.725,88.725,1
20140701|2013-08-22 15:30,22,88.6,88.6,88.6,88.6,1
20140701|2013-08-23 04:00,23,88.8,88.8,88.8,88.8,1
20140701|2013-08-23 08:00,23,88.8,88.8,88.8,88.8,1
20140701|2013-08-23 08:30,23,89,89,89,89,1
20140701|2013-08-23 09:00,23,88.6,88.6,88.5,88.5,21
20140701|2013-08-23 09:30,23,89,89,89,89,3
20140701|2013-08-23 11:00,23,89,89,89,89,2
20140701|2013-08-23 12:30,23,89,89,88.9,88.9,4
20140701|2013-08-23 13:00,23,88.975,88.975,88.975,88.975,5
20140701|2013-08-26 09:00,26,89.3,89.5,89.3,89.5,7
20140701|2013-08-26 10:00,26,89.9,89.9,89.9,89.9,1
20140701|2013-08-26 11:30,26,89.875,89.9,89.875,89.9,7
20140701|2013-08-26 12:00,26,89.9,89.9,89.9,89.9,3
20140701|2013-08-26 12:30,26,89.9,90,89.9,90,58
20140701|2013-08-26 13:30,26,89.925,89.925,89.925,89.925,1
20140701|2013-08-26 15:30,26,89.8,89.85,89.8,89.85,3
20140701|2013-08-27 09:00,27,89.9,90,89.85,90,10
20140701|2013-08-27 09:30,27,89.775,89.775,89.75,89.75,2
20140701|2013-08-27 10:00,27,90,90,90,90,35
20140701|2013-08-27 10:30,27,90,90,90,90,1
20140701|2013-08-27 11:00,27,90.15,90.15,90.1,90.1,4
20140701|2013-08-27 11:30,27,90,90,90,90,2
20140701|2013-08-27 12:00,27,90,90,90,90,1
20140701|2013-08-27 12:30,27,90,90.15,90,90.15,4
20140701|2013-08-27 13:30,27,90,90,90,90,1
20140701|2013-08-27 14:00,27,90,90,90,90,7
20140701|2013-08-27 14:30,27,90,90,89.9,89.9,7
20140701|2013-08-28 10:00,28,89.95,89.95,89.95,89.95,2
20140701|2013-08-28 10:30,28,90,90,89.95,89.95,9
20140701|2013-08-28 11:00,28,89.85,89.85,89.75,89.75,3
20140701|2013-08-28 13:30,28,89.75,89.75,89.75,89.75,2
20140701|2013-08-29 09:30,29,90,90,90,90,2
20140701|2013-08-29 10:00,29,90,90.15,90,90.15,6
20140701|2013-08-29 10:30,29,89.95,89.975,89.9,89.95,4
20140701|2013-08-29 11:00,29,90.2,90.25,90.2,90.25,6
20140701|2013-08-29 11:30,29,90.25,90.25,90.25,90.25,1
20140701|2013-08-29 13:00,29,90.25,90.25,90.15,90.15,10
20140701|2013-08-29 13:30,29,90.1,90.1,90.1,90.1,2
20140701|2013-08-30 09:00,30,90.125,90.125,90.05,90.05,8
20140701|2013-08-30 09:30,30,90.375,90.375,90.375,90.375,1
20140701|2013-08-30 10:00,30,90.1,90.5,90.1,90.275,13
20140701|2013-08-30 10:30,30,90.35,90.35,90.25,90.25,5
20140701|2013-08-30 11:00,30,90.25,90.25,90.2,90.2,6
20140701|2013-08-30 11:30,30,90.2,90.2,90.2,90.2,5
20140701|2013-08-30 12:30,30,90.275,90.275,90.275,90.275,3
20140701|2013-09-03 09:00,3,90.3,90.375,90.3,90.375,3
20140701|2013-09-03 09:30,3,90.45,90.45,90.425,90.425,7
20140701|2013-09-03 10:00,3,90.425,90.425,90.425,90.425,1
20140701|2013-09-03 10:30,3,90.4,90.4,90.4,90.4,1
20140701|2013-09-03 11:00,3,90.4,90.45,90.4,90.45,6
20140701|2013-09-03 12:00,3,90.5,90.6,90.5,90.6,3
20140701|2013-09-03 13:00,3,90.6,90.625,90.6,90.625,7
20140701|2013-09-04 06:30,4,90.9,90.9,90.9,90.9,4
20140701|2013-09-04 07:00,4,91,91,91,91,4
20140701|2013-09-04 07:30,4,90.95,90.95,90.95,90.95,1
20140701|2013-09-04 08:30,4,90.9,90.9,90.9,90.9,5
20140701|2013-09-04 09:00,4,91.075,91.1,91.05,91.05,4
20140701|2013-09-04 09:30,4,90.525,90.575,90.4,90.4,12
20140701|2013-09-04 10:00,4,90.425,90.425,90.4,90.4,5
20140701|2013-09-04 11:00,4,90.5,90.5,90.5,90.5,16
20140701|2013-09-04 12:00,4,90.6,90.6,90.6,90.6,1
20140701|2013-09-04 12:30,4,90.725,90.725,90.7,90.7,3
20140701|2013-09-04 13:00,4,90.65,90.65,90.6,90.6,2
20140701|2013-09-04 13:30,4,90.45,90.45,90.45,90.45,1
20140701|2013-09-04 15:30,4,90.45,90.45,90.45,90.45,3
20140701|2013-09-04 19:00,5,90.75,90.75,90.75,90.75,2
20140701|2013-09-04 19:30,5,90.75,90.75,90.75,90.75,1
20140701|2013-09-04 20:00,5,90.75,90.75,90.75,90.75,6
20140701|2013-09-04 21:00,5,90.85,90.85,90.85,90.85,1
20140701|2013-09-05 07:30,5,90.725,90.725,90.725,90.725,2
20140701|2013-09-05 08:00,5,90.85,90.85,90.65,90.65,3
20140701|2013-09-05 09:00,5,90.65,90.65,90.65,90.65,6
20140701|2013-09-05 09:30,5,90.325,90.325,89.875,90,8
20140701|2013-09-05 10:00,5,90,90.275,89.825,90.275,33
20140701|2013-09-05 10:30,5,90.15,90.15,89.75,90.125,13
20140701|2013-09-05 12:00,5,90.225,90.225,90.2,90.2,5
20140701|2013-09-05 14:30,5,90.425,90.425,90.425,90.425,1
20140701|2013-09-06 07:30,6,90.5,90.5,90.5,90.5,1
20140701|2013-09-06 08:00,6,90.5,90.5,90.5,90.5,1
20140701|2013-09-06 08:30,6,90.55,90.55,90.55,90.55,1
20140701|2013-09-06 09:00,6,90.65,90.65,90.65,90.65,10
20140701|2013-09-06 09:30,6,90.65,90.7,90.65,90.65,27
20140701|2013-09-06 10:00,6,90.825,90.825,90.5,90.5,15
20140701|2013-09-06 10:30,6,90.9,90.95,90.775,90.775,6
20140701|2013-09-06 11:00,6,90.85,90.95,90.85,90.95,23
20140701|2013-09-06 12:00,6,90.9,90.95,90.8,90.8,12
20140701|2013-09-06 12:30,6,90.675,90.675,90.375,90.375,4
20140701|2013-09-06 13:00,6,90.325,90.325,90.05,90.05,10
20140701|2013-09-09 09:30,9,90.85,90.875,90.85,90.875,3
20140701|2013-09-09 10:30,9,90.45,90.45,90.35,90.35,10
20140701|2013-09-09 11:00,9,90.7,90.7,90.7,90.7,10
20140701|2013-09-09 12:00,9,90.75,90.75,90.675,90.675,6
20140701|2013-09-09 12:30,9,90.75,90.8,90.75,90.8,7
20140701|2013-09-09 14:30,9,90.625,90.625,90.625,90.625,2
20140701|2013-09-09 15:00,9,90.525,90.55,90.5,90.55,9
20140701|2013-09-09 15:30,9,90.45,90.45,90.375,90.4,19
20140701|2013-09-10 00:30,10,90.75,90.75,90.75,90.75,1
20140701|2013-09-10 06:00,10,90.75,90.75,90.75,90.75,1
20140701|2013-09-10 08:30,10,90.425,90.45,90.425,90.45,4
20140701|2013-09-10 09:00,10,90.05,90.075,90.05,90.075,3
20140701|2013-09-10 09:30,10,90.1,90.1,89.95,90,23
20140701|2013-09-10 10:30,10,90.1,90.1,90.1,90.1,7
20140701|2013-09-10 11:00,10,90.2,90.2,90.2,90.2,1
20140701|2013-09-10 13:30,10,90.475,90.475,90.475,90.475,1
20140701|2013-09-10 14:00,10,90.35,90.35,90.35,90.35,1
20140701|2013-09-10 14:30,10,90.35,90.5,90.35,90.5,3
20140701|2013-09-11 07:30,11,90.775,90.8,90.775,90.8,2
20140701|2013-09-11 08:00,11,90.575,90.575,90.575,90.575,1
20140701|2013-09-11 08:30,11,90.7,90.7,90.7,90.7,11
20140701|2013-09-11 09:00,11,90.6,90.6,90.375,90.4,17
20140701|2013-09-11 09:30,11,90.375,90.375,90.3,90.375,9
20140701|2013-09-11 10:00,11,90.475,90.575,90.4,90.4,9
20140701|2013-09-11 11:30,11,90.225,90.275,90.225,90.25,11
20140701|2013-09-11 13:00,11,90.125,90.125,89.9,89.9,4
20140701|2013-09-12 07:30,12,90.4,90.4,90.4,90.4,1
20140701|2013-09-12 09:00,12,90.5,90.675,90.5,90.65,11
20140701|2013-09-12 09:30,12,90.7,90.95,90.7,90.95,40
20140701|2013-09-12 10:00,12,90.9,90.95,90.875,90.95,17
20140701|2013-09-12 10:30,12,90.85,90.9,90.75,90.75,22
20140701|2013-09-12 11:00,12,90.7,90.7,90.7,90.7,7
20140701|2013-09-12 11:30,12,90.8,90.8,90.8,90.8,3
20140701|2013-09-12 12:00,12,90.85,90.85,90.85,90.85,2
20140701|2013-09-12 12:30,12,90.9,91,90.9,91,27
20140701|2013-09-12 13:00,12,90.85,90.85,90.6,90.6,17
20140701|2013-09-12 13:30,12,90.6,90.6,90.55,90.55,18
20140701|2013-09-13 07:30,13,90.9,90.9,90.9,90.9,2
20140701|2013-09-13 08:00,13,90.9,90.9,90.9,90.9,4
20140701|2013-09-13 08:30,13,90.95,90.975,90.85,90.85,4
20140701|2013-09-13 09:00,13,91,91,90.875,90.95,20
20140701|2013-09-13 09:30,13,90.95,90.95,90.95,90.95,7
20140701|2013-09-13 10:00,13,90.95,90.95,90.95,90.95,6
20140701|2013-09-13 10:30,13,90.525,90.525,90.325,90.325,30
20140701|2013-09-13 11:00,13,90.5,90.5,90.5,90.5,1
20140701|2013-09-13 11:30,13,90.45,90.45,90.425,90.45,6
20140701|2013-09-13 12:00,13,90.775,90.775,90.725,90.725,2
20140701|2013-09-13 12:30,13,90.725,91,90.7,91,14
20140701|2013-09-16 09:00,16,91,91,90.95,91,29
20140701|2013-09-16 09:30,16,91,91,91,91,7
20140701|2013-09-16 10:00,16,91,91.1,91,91.05,43
20140701|2013-09-16 10:30,16,91.125,91.2,91.1,91.175,52
20140701|2013-09-16 11:00,16,91.175,91.2,90.95,90.95,26
20140701|2013-09-16 11:30,16,90.95,91.1,90.85,91.1,77
20140701|2013-09-16 12:00,16,91.1,91.15,91.075,91.15,21
20140701|2013-09-16 12:30,16,91.15,91.225,91.15,91.225,77
20140701|2013-09-16 13:30,16,91.175,91.175,91.175,91.175,2
20140701|2013-09-17 07:00,17,90.95,90.95,90.95,90.95,2
20140701|2013-09-17 07:30,17,90.975,90.975,90.75,90.8,4
20140701|2013-09-17 09:00,17,90.95,90.95,90.9,90.925,4
20140701|2013-09-17 09:30,17,91,91.025,91,91,20
20140701|2013-09-17 10:00,17,91,91,90.925,91,12
20140701|2013-09-17 10:30,17,91,91.075,90.95,90.975,45
20140701|2013-09-17 11:00,17,91.05,91.05,90.9,90.95,17
20140701|2013-09-17 11:30,17,90.85,91,90.85,91,3
20140701|2013-09-17 12:00,17,90.875,90.875,90.425,90.475,29
20140701|2013-09-17 12:30,17,90.5,90.85,90.475,90.85,35
20140701|2013-09-17 13:00,17,90.725,90.725,90.725,90.725,2
20140701|2013-09-18 05:00,18,90.5,90.5,90.5,90.5,1
20140701|2013-09-18 07:30,18,90.85,90.85,90.85,90.85,1
20140701|2013-09-18 08:30,18,90.825,90.825,90.725,90.725,3
20140701|2013-09-18 09:00,18,90.8,90.8,90.8,90.8,1
20140701|2013-09-18 09:30,18,90.925,90.975,90.925,90.925,25
20140701|2013-09-18 10:00,18,90.975,91,90.925,90.925,18
20140701|2013-09-18 10:30,18,90.975,90.975,90.9,90.975,4
20140701|2013-09-18 11:30,18,91,91.25,91,91.25,55
20140701|2013-09-18 12:00,18,91.2,91.4,91.2,91.25,20
20140701|2013-09-18 12:30,18,91.4,91.4,91.175,91.375,33
20140701|2013-09-18 13:00,18,91.325,91.325,91.325,91.325,4
20140701|2013-09-18 14:00,18,91.325,91.325,91.325,91.325,3
20140701|2013-09-18 14:30,18,91.225,91.225,91.225,91.225,1
20140701|2013-09-18 15:00,18,91.125,91.125,91.125,91.125,1
20140701|2013-09-19 08:30,19,90.975,91.2,90.975,91.2,5
20140701|2013-09-19 10:00,19,91.275,91.275,91.1,91.2,41
20140701|2013-09-19 10:30,19,91.275,91.275,91.175,91.275,16
20140701|2013-09-19 11:30,19,91.2,91.2,91.175,91.175,10
20140701|2013-09-19 12:00,19,91.225,91.225,91.225,91.225,1
20140701|2013-09-19 12:30,19,91.3,91.5,91.3,91.5,10
20140701|2013-09-19 13:00,19,91.3,91.3,91.3,91.3,6
20140701|2013-09-19 14:00,19,91.275,91.275,91.225,91.225,7
20140701|2013-09-19 14:30,19,91.225,91.225,91.225,91.225,2
20140701|2013-09-19 15:00,19,91.225,91.4,91.225,91.4,3
20140701|2013-09-20 01:00,20,90.75,90.75,90.75,90.75,1
20140701|2013-09-20 08:00,20,90.925,90.925,90.925,90.925,3
20140701|2013-09-20 09:00,20,90.9,91.1,90.875,90.9,53
20140701|2013-09-20 09:30,20,90.9,90.9,90.7,90.875,57
20140701|2013-09-20 10:30,20,90.75,90.775,90.725,90.775,12
20140701|2013-09-20 11:00,20,90.85,90.95,90.75,90.75,11
20140701|2013-09-20 12:00,20,91,91,91,91,1
20140701|2013-09-20 12:30,20,91.05,91.05,91.05,91.05,1
20140701|2013-09-20 13:00,20,91.075,91.125,91.075,91.125,2
20140701|2013-09-23 09:00,23,90.95,91.6,90.95,91.55,23
20140701|2013-09-23 10:00,23,91.275,91.275,91.275,91.275,1
20140701|2013-09-23 11:00,23,91.5,91.5,91.5,91.5,1
20140701|2013-09-23 11:30,23,91.5,91.5,91.35,91.35,65
20140701|2013-09-23 12:00,23,91.4,91.4,91.4,91.4,25
20140701|2013-09-23 12:30,23,91.5,91.525,91.5,91.525,10
20140701|2013-09-23 13:00,23,91.575,91.575,91.525,91.525,11
20140701|2013-09-23 13:30,23,91.575,91.575,91.575,91.575,4
20140701|2013-09-23 14:00,23,91.575,91.575,91.575,91.575,1
20140701|2013-09-23 14:30,23,91.575,91.575,91.575,91.575,1
20140701|2013-09-24 07:30,24,91.675,91.675,91.675,91.675,2
20140701|2013-09-24 08:00,24,91.575,91.575,91.575,91.575,1
20140701|2013-09-24 08:30,24,91.625,91.85,91.625,91.85,8
20140701|2013-09-24 09:00,24,91.825,92,91.825,92,15
20140701|2013-09-24 09:30,24,92.175,92.175,92,92.05,6
20140701|2013-09-24 10:00,24,92.2,92.225,92.075,92.1,150
20140701|2013-09-24 10:30,24,92.15,92.25,92.1,92.2,57
20140701|2013-09-24 11:00,24,92.2,92.325,92.2,92.325,2
20140701|2013-09-24 11:30,24,92.3,92.5,92.15,92.5,217
20140701|2013-09-24 12:00,24,92.35,92.5,92.325,92.5,14
20140701|2013-09-24 12:30,24,92.475,92.8,92.475,92.8,10
20140701|2013-09-24 13:00,24,92.475,92.475,92.4,92.425,11
20140701|2013-09-24 13:30,24,92.5,92.5,92.5,92.5,2
20140701|2013-09-24 14:30,24,92.2,92.25,92.175,92.25,57
20140701|2013-09-24 15:30,24,92.15,92.15,92.15,92.15,3
20140701|2013-09-24 17:00,25,92.25,92.25,92.25,92.25,13
20140701|2013-09-25 07:30,25,92.6,92.65,92.6,92.65,5
20140701|2013-09-25 08:00,25,92.65,92.65,92.65,92.65,7
20140701|2013-09-25 08:30,25,92.65,92.65,92.65,92.65,10
20140701|2013-09-25 09:00,25,92.75,92.9,92.475,92.5,138
20140701|2013-09-25 09:30,25,92.4,92.5,92.375,92.425,66
20140701|2013-09-25 10:00,25,92.35,92.35,92.35,92.35,2
20140701|2013-09-25 10:30,25,92.45,92.45,92.375,92.375,4
20140701|2013-09-25 11:00,25,92.4,92.4,92.3,92.3,12
20140701|2013-09-25 11:30,25,92.35,92.45,92.35,92.45,12
20140701|2013-09-25 12:00,25,92.45,92.45,92.3,92.3,21
20140701|2013-09-25 12:30,25,92.4,92.475,92.4,92.475,7
20140701|2013-09-25 13:30,25,92.325,92.375,92.325,92.375,3
20140701|2013-09-25 14:00,25,92.275,92.3,92.275,92.3,3
20140701|2013-09-25 14:30,25,92.275,92.275,92.275,92.275,3
20140701|2013-09-26 08:00,26,92,92,92,92,1
20140701|2013-09-26 08:30,26,92,92,91.925,91.925,2
20140701|2013-09-26 09:00,26,92.025,92.25,92.025,92.25,6
20140701|2013-09-26 09:30,26,92.3,92.325,92.25,92.325,17
20140701|2013-09-26 10:00,26,92.5,92.5,92.425,92.425,10
20140701|2013-09-26 10:30,26,92.425,92.425,92.4,92.425,7
20140701|2013-09-26 11:00,26,92.35,92.35,92.35,92.35,2
20140701|2013-09-26 11:30,26,92.35,92.4,92.35,92.4,13
20140701|2013-09-26 12:00,26,92.35,92.35,92.35,92.35,2
20140701|2013-09-26 12:30,26,92.375,92.55,92.375,92.525,45
20140701|2013-09-26 13:00,26,92.525,92.525,92.375,92.375,4
20140701|2013-09-26 14:00,26,92.3,92.3,92.275,92.275,12
20140701|2013-09-26 14:30,26,92.25,92.25,92.2,92.2,8
20140701|2013-09-26 15:30,26,92.4,92.45,92.4,92.45,5
20140701|2013-09-26 17:00,27,92.45,92.45,92.45,92.45,3
20140701|2013-09-26 17:30,27,92.45,92.45,92.45,92.45,4
20140701|2013-09-26 18:30,27,92.45,92.45,92.45,92.45,1
20140701|2013-09-27 04:00,27,92.625,92.625,92.625,92.625,1
20140701|2013-09-27 08:00,27,92.5,92.5,92.5,92.5,1
20140701|2013-09-27 08:30,27,92.5,92.6,92.5,92.6,5
20140701|2013-09-27 09:00,27,92.55,92.6,92.4,92.4,9
20140701|2013-09-27 09:30,27,92.5,92.6,92.425,92.6,150
20140701|2013-09-27 10:00,27,92.6,92.6,92.475,92.525,21
20140701|2013-09-27 10:30,27,92.475,92.55,92.45,92.55,128
20140701|2013-09-27 11:00,27,92.45,92.475,92.375,92.475,23
20140701|2013-09-27 11:30,27,92.525,92.6,92.525,92.6,7
20140701|2013-09-27 12:00,27,92.425,92.525,92.425,92.525,9
20140701|2013-09-27 12:30,27,92.55,92.55,92.45,92.45,35
20140701|2013-09-27 13:00,27,92.575,92.6,92.4,92.4,11
20140701|2013-09-27 13:30,27,92.525,92.525,92.525,92.525,4
20140701|2013-09-30 09:00,30,91.95,92.25,91.95,92.175,11
20140701|2013-09-30 09:30,30,92.1,92.25,92.1,92.175,18
20140701|2013-09-30 10:00,30,92.15,92.575,92.15,92.575,12
20140701|2013-09-30 10:30,30,92.625,92.7,92.625,92.7,4
20140701|2013-09-30 11:00,30,92.65,92.65,92.375,92.45,82
20140701|2013-09-30 11:30,30,92.45,92.5,92.375,92.375,147
20140701|2013-09-30 12:00,30,92.4,92.4,92.275,92.325,95
20140701|2013-09-30 12:30,30,92.425,92.425,92.2,92.2,81
20140701|2013-09-30 13:00,30,92.175,92.175,91.8,92,422
20140701|2013-09-30 13:30,30,91.975,91.975,91.975,91.975,1
20140701|2013-09-30 14:00,30,92.025,92.025,92.025,92.025,1
20140701|2013-09-30 14:30,30,92.05,92.05,92.05,92.05,1
20140701|2013-09-30 15:00,30,92,92,92,92,5
20140701|2013-10-01 07:30,1,91.8,91.8,91.8,91.8,5
20140701|2013-10-01 08:30,1,92,92,91.875,91.875,32
20140701|2013-10-01 09:00,1,91.875,92.025,91.775,91.775,35
20140701|2013-10-01 09:30,1,91.775,91.8,91.425,91.425,12
20140701|2013-10-01 10:00,1,91.5,91.675,91.475,91.675,3
20140701|2013-10-01 10:30,1,91.525,91.525,91.45,91.5,12
20140701|2013-10-01 11:00,1,91.575,91.625,91.575,91.6,98
20140701|2013-10-01 11:30,1,91.65,91.675,91.65,91.675,2
20140701|2013-10-01 12:30,1,91.75,91.75,91.55,91.55,12
20140701|2013-10-01 13:00,1,91.725,91.725,91.725,91.725,2
20140701|2013-10-02 07:30,2,92.025,92.225,92.025,92.2,10
20140701|2013-10-02 08:00,2,92.2,92.2,92.15,92.15,2
20140701|2013-10-02 09:00,2,92.225,92.225,92.225,92.225,3
20140701|2013-10-02 09:30,2,92.325,92.325,92.325,92.325,1
20140701|2013-10-02 10:00,2,92.35,92.35,92.35,92.35,3
20140701|2013-10-02 11:30,2,92.275,92.3,92.225,92.275,28
20140701|2013-10-02 12:00,2,92.3,92.3,92.05,92.05,33
20140701|2013-10-02 12:30,2,92.15,92.3,92.15,92.3,12
20140701|2013-10-02 13:00,2,92.3,92.4,92.25,92.375,42
20140701|2013-10-02 13:30,2,92.45,92.45,92.45,92.45,3
20140701|2013-10-03 07:30,3,92.5,92.625,92.5,92.575,7
20140701|2013-10-03 08:00,3,92.675,92.675,92.675,92.675,2
20140701|2013-10-03 08:30,3,92.6,92.6,92.575,92.575,2
20140701|2013-10-03 09:00,3,92.6,92.9,92.6,92.8,140
20140701|2013-10-03 09:30,3,92.825,92.85,92.75,92.75,8
20140701|2013-10-03 10:00,3,92.675,92.8,92.675,92.8,3
20140701|2013-10-03 10:30,3,92.725,92.725,92.7,92.7,5
20140701|2013-10-03 11:00,3,92.725,92.8,92.7,92.7,6
20140701|2013-10-03 11:30,3,92.65,92.65,92.6,92.6,12
20140701|2013-10-03 12:00,3,92.6,92.6,92.575,92.575,5
20140701|2013-10-03 12:30,3,92.575,92.7,92.575,92.7,12
20140701|2013-10-03 13:00,3,92.7,92.725,92.7,92.7,8
20140701|2013-10-03 13:30,3,92.65,92.725,92.65,92.7,3
20140701|2013-10-03 14:00,3,92.7,92.7,92.7,92.7,1
20140701|2013-10-03 14:30,3,92.8,92.8,92.8,92.8,2
20140701|2013-10-04 09:00,4,92.85,92.9,92.825,92.9,13
20140701|2013-10-04 09:30,4,92.65,92.65,92.65,92.65,3
20140701|2013-10-04 10:30,4,92.675,92.675,92.65,92.65,11
20140701|2013-10-04 11:00,4,92.825,93.125,92.825,92.975,118
20140701|2013-10-04 11:30,4,92.975,92.975,92.9,92.95,11
20140701|2013-10-04 12:30,4,93.1,93.2,93.1,93.2,8
20140701|2013-10-04 13:00,4,93.25,93.25,93.25,93.25,7
20140701|2013-10-04 13:30,4,93.175,93.225,93.125,93.2,10
20140701|2013-10-07 09:00,7,93.05,93.4,92.75,93.4,75
20140701|2013-10-07 09:30,7,93.4,93.425,93.025,93.025,10
20140701|2013-10-07 10:30,7,93.35,93.375,93.35,93.375,2
20140701|2013-10-07 11:00,7,93.325,93.325,93.25,93.25,2
20140701|2013-10-07 11:30,7,93.4,93.4,93.375,93.375,12
20140701|2013-10-07 12:00,7,93.3,93.425,93.3,93.4,6
20140701|2013-10-07 12:30,7,93.4,93.6,93.4,93.6,67
20140701|2013-10-07 13:00,7,93.7,93.75,93.65,93.65,39
20140701|2013-10-07 13:30,7,93.7,93.7,93.65,93.65,10
20140701|2013-10-07 14:30,7,93.65,93.65,93.65,93.65,2
20140701|2013-10-07 17:30,8,93.65,93.75,93.65,93.75,3
20140701|2013-10-07 18:30,8,93.8,93.8,93.8,93.8,1
20140701|2013-10-07 19:30,8,93.8,93.8,93.8,93.8,1
20140701|2013-10-07 21:00,8,93.8,93.8,93.8,93.8,1
20140701|2013-10-07 22:00,8,93.8,93.8,93.8,93.8,1
20140701|2013-10-07 22:30,8,93.8,93.8,93.8,93.8,1
20140701|2013-10-08 07:00,8,93.9,93.9,93.9,93.9,1
20140701|2013-10-08 08:30,8,93.875,93.875,93.825,93.825,2
20140701|2013-10-08 09:00,8,93.75,93.975,93.75,93.85,29
20140701|2013-10-08 09:30,8,93.8,93.8,93.625,93.65,42
20140701|2013-10-08 10:00,8,93.65,93.75,93.6,93.725,75
20140701|2013-10-08 10:30,8,93.7,93.725,93.675,93.7,41
20140701|2013-10-08 11:00,8,93.675,93.7,93.65,93.7,31
20140701|2013-10-08 11:30,8,93.6,93.8,93.6,93.8,53
20140701|2013-10-08 12:00,8,93.8,93.85,93.725,93.8,19
20140701|2013-10-08 12:30,8,93.725,93.85,93.725,93.85,49
20140701|2013-10-08 13:00,8,93.9,93.9,93.85,93.9,61
20140701|2013-10-08 13:30,8,93.9,94.075,93.85,93.875,47
20140701|2013-10-08 14:30,8,93.875,93.875,93.875,93.875,1
20140701|2013-10-08 17:30,9,93.85,93.85,93.85,93.85,1
20140701|2013-10-09 06:00,9,94.1,94.1,94.1,94.1,1
20140701|2013-10-09 08:00,9,93.95,93.95,93.95,93.95,1
20140701|2013-10-09 08:30,9,93.95,93.95,93.95,93.95,2
20140701|2013-10-09 09:00,9,93.85,93.9,93.8,93.85,15
20140701|2013-10-09 09:30,9,93.9,93.9,93.875,93.875,11
20140701|2013-10-09 10:00,9,93.75,93.75,93.725,93.75,10
20140701|2013-10-09 10:30,9,93.7,93.7,93.65,93.65,8
20140701|2013-10-09 11:00,9,93.65,93.75,93.55,93.55,19
20140701|2013-10-09 11:30,9,93.5,93.5,93,93.15,40
20140701|2013-10-09 12:00,9,93.175,93.325,93.15,93.325,13
20140701|2013-10-09 12:30,9,93.275,93.425,93.2,93.4,40
20140701|2013-10-09 13:00,9,93.45,93.475,93.25,93.25,37
20140701|2013-10-09 13:30,9,93.25,93.275,93.25,93.275,6
20140701|2013-10-10 08:00,10,93.625,93.7,93.625,93.7,2
20140701|2013-10-10 08:30,10,93.75,93.75,93.5,93.7,22
20140701|2013-10-10 09:00,10,93.7,93.725,93.475,93.5,22
20140701|2013-10-10 09:30,10,93.4,93.4,93.275,93.275,18
20140701|2013-10-10 10:00,10,93.3,93.4,93.225,93.3,82
20140701|2013-10-10 10:30,10,93.4,93.45,93.3,93.45,21
20140701|2013-10-10 11:00,10,93.425,93.5,93.35,93.375,6
20140701|2013-10-10 11:30,10,93.375,93.475,93.375,93.475,4
20140701|2013-10-10 12:00,10,93.4,93.5,93.4,93.5,4
20140701|2013-10-10 12:30,10,93.65,93.7,93.65,93.7,71
20140701|2013-10-10 13:00,10,93.675,93.75,93.625,93.75,60
20140701|2013-10-10 13:30,10,93.8,93.8,93.8,93.8,5
20140701|2013-10-10 15:00,10,93.75,93.75,93.75,93.75,4
20140701|2013-10-11 02:00,11,93.675,93.675,93.675,93.675,2
20140701|2013-10-11 06:30,11,93.65,93.65,93.65,93.65,1
20140701|2013-10-11 07:00,11,93.65,93.65,93.625,93.65,12
20140701|2013-10-11 07:30,11,93.6,93.6,93.575,93.575,4
20140701|2013-10-11 08:30,11,93.55,93.55,93.55,93.55,2
20140701|2013-10-11 09:00,11,93.5,93.525,93.5,93.525,15
20140701|2013-10-11 09:30,11,93.525,93.55,93.4,93.55,30
20140701|2013-10-11 10:00,11,93.525,93.525,93.425,93.425,9
20140701|2013-10-11 10:30,11,93.35,93.375,93.25,93.25,7
20140701|2013-10-11 11:00,11,93.35,93.35,93.325,93.325,5
20140701|2013-10-11 11:30,11,93.25,93.25,93.15,93.15,5
20140701|2013-10-11 12:30,11,93.35,93.425,93.225,93.425,10
20140701|2013-10-11 13:00,11,93.45,93.5,93.45,93.45,19
20140701|2013-10-11 13:30,11,93.55,93.55,93.55,93.55,6
20140701|2013-10-14 09:00,14,93.525,93.525,93.45,93.45,25
20140701|2013-10-14 09:30,14,93.4,93.425,93.35,93.425,9
20140701|2013-10-14 10:00,14,93.475,93.475,93.375,93.375,4
20140701|2013-10-14 10:30,14,93.3,93.3,93.3,93.3,2
20140701|2013-10-14 11:00,14,93.3,93.325,93.3,93.3,8
20140701|2013-10-14 11:30,14,93.3,93.3,93.3,93.3,1
20140701|2013-10-14 12:00,14,93.25,93.3,93.25,93.3,6
20140701|2013-10-14 12:30,14,93.5,93.5,93.5,93.5,1
20140701|2013-10-14 15:30,14,93.5,93.5,93.5,93.5,2
20140701|2013-10-14 22:30,15,93.6,93.6,93.6,93.6,3
20140701|2013-10-15 07:30,15,93.55,93.55,93.5,93.5,8
20140701|2013-10-15 08:00,15,93.45,93.45,93.45,93.45,1
20140701|2013-10-15 08:30,15,93.275,93.275,93.275,93.275,4
20140701|2013-10-15 09:00,15,93.35,93.95,93.2,93.95,106
20140701|2013-10-15 09:30,15,93.475,93.75,93.375,93.75,10
20140701|2013-10-15 10:00,15,93.675,93.95,93.65,93.65,17
20140701|2013-10-15 10:30,15,93.95,94.125,93.825,94.125,24
20140701|2013-10-15 11:00,15,94.075,94.2,94.05,94.175,33
20140701|2013-10-15 11:30,15,94.125,94.125,94.125,94.125,4
20140701|2013-10-15 12:00,15,94.15,94.175,93.975,93.975,7
20140701|2013-10-15 12:30,15,93.975,94.075,93.975,94.05,11
20140701|2013-10-15 13:00,15,94.05,94.1,94.05,94.1,10
20140701|2013-10-15 13:30,15,93.975,93.975,93.975,93.975,1
20140701|2013-10-15 15:30,15,93.925,93.925,93.925,93.925,1
20140701|2013-10-15 19:00,16,94.1,94.125,94.1,94.125,2
20140701|2013-10-16 07:30,16,94.05,94.125,94.05,94.125,2
20140701|2013-10-16 08:00,16,94.125,94.2,94.1,94.2,13
20140701|2013-10-16 08:30,16,94.225,94.225,94.225,94.225,1
20140701|2013-10-16 09:00,16,94.2,94.65,94.2,94.65,16
20140701|2013-10-16 09:30,16,94.525,94.525,94.25,94.25,88
20140701|2013-10-16 10:00,16,94.325,94.65,94.3,94.375,38
20140701|2013-10-16 10:30,16,94.375,94.4,94.35,94.4,21
20140701|2013-10-16 11:00,16,94.45,94.6,94.375,94.575,26
20140701|2013-10-16 12:00,16,94.5,94.75,94.5,94.725,7
20140701|2013-10-16 12:30,16,94.725,94.725,94.5,94.525,15
20140701|2013-10-16 13:00,16,94.3,94.3,94.025,94.225,14
20140701|2013-10-16 13:30,16,94.225,94.225,94.225,94.225,1
20140701|2013-10-16 14:30,16,93.925,93.925,93.925,93.925,2
20140701|2013-10-16 15:00,16,93.9,93.9,93.9,93.9,21
20140701|2013-10-17 07:30,17,94.225,94.225,94.225,94.225,4
20140701|2013-10-17 08:30,17,94.1,94.625,94.1,94.625,8
20140701|2013-10-17 09:00,17,94.675,94.675,94.2,94.2,17
20140701|2013-10-17 09:30,17,94.425,94.425,94.25,94.25,20
20140701|2013-10-17 10:00,17,94.3,94.375,94.15,94.175,11
20140701|2013-10-17 10:30,17,93.975,93.975,93.65,93.85,4
20140701|2013-10-17 11:00,17,94.225,94.3,94.05,94.3,6
20140701|2013-10-17 11:30,17,94.25,94.25,94.25,94.25,2
20140701|2013-10-17 12:00,17,94.2,94.2,94.2,94.2,2
20140701|2013-10-17 12:30,17,94.05,94.15,93.85,94.05,24
20140701|2013-10-17 13:00,17,94,94.1,93.9,94.1,22
20140701|2013-10-17 13:30,17,93.975,93.975,93.975,93.975,3
20140701|2013-10-17 14:00,17,94.1,94.1,94.1,94.1,1
20140701|2013-10-17 15:00,17,94.25,94.25,94.25,94.25,2
20140701|2013-10-17 17:00,18,94,94,94,94,1
20140701|2013-10-17 18:00,18,94,94,94,94,1
20140701|2013-10-18 08:00,18,93.85,93.85,93.8,93.8,8
20140701|2013-10-18 08:30,18,93.725,93.725,93.6,93.675,18
20140701|2013-10-18 09:00,18,93.7,93.7,93.55,93.7,107
20140701|2013-10-18 09:30,18,93.7,93.7,93.5,93.5,12
20140701|2013-10-18 10:00,18,93.5,93.6,93.45,93.5,10
20140701|2013-10-18 10:30,18,93.525,93.6,93.45,93.6,10
20140701|2013-10-18 11:30,18,93.525,93.65,93.5,93.65,5
20140701|2013-10-18 12:00,18,93.625,93.65,93.625,93.65,5
20140701|2013-10-18 12:30,18,93.75,93.925,93.75,93.925,5
20140701|2013-10-18 13:00,18,93.85,93.925,93.85,93.925,7
20140701|2013-10-21 09:00,21,93.375,93.9,93.375,93.9,52
20140701|2013-10-21 09:30,21,93.95,93.95,93.875,93.875,3
20140701|2013-10-21 10:00,21,93.875,93.9,93.875,93.9,2
20140701|2013-10-21 10:30,21,93.825,94,93.825,94,4
20140701|2013-10-21 11:30,21,94,94,93.925,93.925,2
20140701|2013-10-21 12:30,21,93.8,94,93.8,94,5
20140701|2013-10-21 13:00,21,93.95,93.95,93.95,93.95,2
20140701|2013-10-21 13:30,21,93.95,93.95,93.95,93.95,1
20140701|2013-10-21 14:30,21,93.95,93.95,93.8,93.8,7
20140701|2013-10-21 15:00,21,94.075,94.1,94.075,94.1,2
20140701|2013-10-22 08:00,22,94.25,94.325,94.25,94.325,6
20140701|2013-10-22 08:30,22,94.5,94.5,94.45,94.5,4
20140701|2013-10-22 09:00,22,94.425,94.425,94.425,94.425,2
20140701|2013-10-22 09:30,22,94.6,94.6,94.5,94.5,11
20140701|2013-10-22 10:00,22,94.475,94.475,94.45,94.45,5
20140701|2013-10-22 10:30,22,94.45,94.5,94.35,94.5,29
20140701|2013-10-22 11:00,22,94.375,94.375,94.3,94.35,12
20140701|2013-10-22 12:00,22,94.35,94.35,94.35,94.35,1
20140701|2013-10-22 12:30,22,94.325,94.425,94.325,94.425,10
20140701|2013-10-22 13:00,22,94.45,94.475,94.4,94.4,5
20140701|2013-10-22 14:30,22,94.425,94.475,94.425,94.475,3
20140701|2013-10-22 22:00,23,94.35,94.35,94.35,94.35,1
20140701|2013-10-23 08:30,23,94.475,94.55,94.45,94.55,23
20140701|2013-10-23 09:00,23,94.675,94.7,94.45,94.675,24
20140701|2013-10-23 09:30,23,94.75,94.75,94.7,94.7,4
20140701|2013-10-23 10:00,23,94.725,94.725,94.725,94.725,2
20140701|2013-10-23 10:30,23,94.7,94.75,94.7,94.725,19
20140701|2013-10-23 11:00,23,94.7,94.75,94.675,94.75,52
20140701|2013-10-23 11:30,23,94.7,94.775,94.7,94.725,7
20140701|2013-10-23 12:00,23,94.775,94.775,94.7,94.7,7
20140701|2013-10-23 12:30,23,94.725,94.9,94.7,94.9,24
20140701|2013-10-23 13:00,23,94.925,94.925,94.875,94.875,3
20140701|2013-10-23 13:30,23,94.875,94.875,94.875,94.875,3
20140701|2013-10-23 14:00,23,94.925,94.925,94.925,94.925,5
20140701|2013-10-23 14:30,23,94.95,94.975,94.875,94.95,15
20140701|2013-10-23 15:00,23,94.85,94.95,94.825,94.95,11
20140701|2013-10-23 15:30,23,94.825,94.825,94.8,94.8,2
20140701|2013-10-23 17:00,24,95,95,95,95,1
20140701|2013-10-23 17:30,24,95,95.05,95,95.05,25
20140701|2013-10-24 04:30,24,95.125,95.125,95.125,95.125,1
20140701|2013-10-24 07:30,24,95.1,95.175,95.1,95.175,2
20140701|2013-10-24 08:00,24,95.375,95.4,95.325,95.4,11
20140701|2013-10-24 08:30,24,95.425,95.425,95.325,95.325,20
20140701|2013-10-24 09:00,24,95.35,95.6,95.325,95.6,14
20140701|2013-10-24 09:30,24,95.6,95.8,95.6,95.8,24
20140701|2013-10-24 10:00,24,95.775,96.25,95.775,96.1,73
20140701|2013-10-24 10:30,24,96.175,96.225,95.775,96,154
20140701|2013-10-24 11:00,24,96,96.25,95.875,96.075,103
20140701|2013-10-24 11:30,24,96.15,96.5,96.15,96.3,46
20140701|2013-10-24 12:00,24,96.4,96.625,96.375,96.55,53
20140701|2013-10-24 12:30,24,96.55,97.225,96.55,97.225,49
20140701|2013-10-24 13:00,24,97.225,97.225,96.9,96.9,10
20140701|2013-10-24 13:30,24,96.95,96.95,96.95,96.95,1
20140701|2013-10-24 14:00,24,97.075,97.075,96.75,96.85,7
20140701|2013-10-24 14:30,24,96.725,96.725,96.7,96.7,2
20140701|2013-10-24 17:00,25,96.75,96.75,96.75,96.75,1
20140701|2013-10-24 19:00,25,96.7,96.7,96.675,96.675,6
20140701|2013-10-25 06:30,25,97.1,97.2,97.1,97.125,6
20140701|2013-10-25 07:00,25,97.1,97.1,97.1,97.1,6
20140701|2013-10-25 08:00,25,97.25,97.35,97.25,97.3,30
20140701|2013-10-25 08:30,25,97.4,97.65,97.3,97.525,28
20140701|2013-10-25 09:00,25,97.525,97.8,97.525,97.525,119
20140701|2013-10-25 09:30,25,97.575,97.75,97.55,97.55,14
20140701|2013-10-25 10:00,25,97.65,97.825,97.55,97.55,31
20140701|2013-10-25 10:30,25,97.6,97.8,97.525,97.625,12
20140701|2013-10-25 11:00,25,97.75,97.825,97.7,97.7,25
20140701|2013-10-25 11:30,25,97.8,97.925,97.7,97.925,52
20140701|2013-10-25 12:00,25,97.925,97.925,97.85,97.9,40
20140701|2013-10-25 12:30,25,97.8,98.025,97.75,97.9,141
20140701|2013-10-25 13:00,25,97.85,97.85,97.8,97.8,20
20140701|2013-10-25 13:30,25,97.975,97.975,97.975,97.975,6
20140701|2013-10-28 09:00,28,97.9,98.05,97.9,98,13
20140701|2013-10-28 09:30,28,97.95,97.95,97.725,97.925,59
20140701|2013-10-28 10:00,28,97.9,97.95,97.75,97.875,112
20140701|2013-10-28 10:30,28,97.825,98.5,97.775,98.125,129
20140701|2013-10-28 11:00,28,98.15,98.55,98.15,98.55,75
20140701|2013-10-28 11:30,28,98.45,99.3,98.4,99.025,104
20140701|2013-10-28 12:00,28,98.975,99.1,98.8,98.925,95
20140701|2013-10-28 12:30,28,99.15,99.525,99.15,99.35,148
20140701|2013-10-28 13:00,28,99.375,99.6,99.35,99.525,48
20140701|2013-10-28 13:30,28,99.4,99.4,99.25,99.3,11
20140701|2013-10-28 14:00,28,99.275,99.275,99.025,99.05,24
20140701|2013-10-28 14:30,28,99.05,99.2,99.05,99.2,2
20140701|2013-10-28 15:30,28,99.425,99.425,99.425,99.425,1
20140701|2013-10-28 17:00,29,99.05,99.05,99.025,99.025,2
20140701|2013-10-28 18:30,29,99.1,99.1,99,99,6
20140701|2013-10-28 19:00,29,99.225,99.225,99.225,99.225,1
20140701|2013-10-29 05:00,29,99.4,99.4,99.4,99.4,1
20140701|2013-10-29 05:30,29,99.45,99.45,99.45,99.45,1
20140701|2013-10-29 07:30,29,99.475,99.55,99.475,99.55,4
20140701|2013-10-29 08:00,29,99.325,99.4,99.325,99.4,7
20140701|2013-10-29 08:30,29,99.3,99.425,99.3,99.425,18
20140701|2013-10-29 09:00,29,99.45,99.575,99.3,99.5,49
20140701|2013-10-29 09:30,29,99.5,99.5,98.775,98.775,167
20140701|2013-10-29 10:00,29,98.775,98.875,98.725,98.875,40
20140701|2013-10-29 10:30,29,98.9,99.05,98.775,98.875,37
20140701|2013-10-29 11:00,29,98.875,99.25,98.875,99.1,14
20140701|2013-10-29 11:30,29,99.1,99.175,99.1,99.175,10
20140701|2013-10-29 12:00,29,98.9,98.9,98.85,98.85,10
20140701|2013-10-29 12:30,29,99,99.05,99,99.05,8
20140701|2013-10-29 13:00,29,98.875,98.875,98.825,98.825,5
20140701|2013-10-29 13:30,29,98.85,98.85,98.825,98.825,10
20140701|2013-10-29 15:00,29,98.925,98.925,98.925,98.925,3
20140701|2013-10-30 07:30,30,99.075,99.175,98.975,98.975,57
20140701|2013-10-30 08:00,30,99.175,99.175,99.1,99.1,10
20140701|2013-10-30 08:30,30,99.175,99.225,99,99,26
20140701|2013-10-30 09:00,30,99.2,99.25,98.75,98.75,82
20140701|2013-10-30 09:30,30,98.875,98.9,98.65,98.8,34
20140701|2013-10-30 10:00,30,98.725,98.725,98.325,98.375,108
20140701|2013-10-30 10:30,30,98.325,98.325,97.95,97.95,63
20140701|2013-10-30 11:00,30,97.975,98,97.8,98,10
20140701|2013-10-30 11:30,30,97.9,97.9,97.7,97.7,19
20140701|2013-10-30 12:00,30,97.525,97.55,97.325,97.325,95
20140701|2013-10-30 12:30,30,97.35,97.4,97.225,97.4,89
20140701|2013-10-30 13:00,30,97.475,97.475,97.325,97.325,19
20140701|2013-10-30 13:30,30,97.4,97.45,97.35,97.4,15
20140701|2013-10-30 14:00,30,97.475,97.5,97.45,97.5,8
20140701|2013-10-30 15:00,30,97.35,97.35,97.275,97.275,2
20140701|2013-10-30 15:30,30,97.25,97.25,97.25,97.25,1
20140701|2013-10-30 17:30,31,97.3,97.3,97.3,97.3,10
20140701|2013-10-30 19:00,31,97.3,97.3,97.3,97.3,1
20140701|2013-10-30 19:30,31,97.3,97.3,97.3,97.3,3
20140701|2013-10-30 21:00,31,97.45,97.5,97.45,97.5,5
20140701|2013-10-31 04:30,31,97.3,97.3,97.3,97.3,1
20140701|2013-10-31 07:30,31,97.5,97.5,97.5,97.5,1
20140701|2013-10-31 08:00,31,97.6,97.6,97.6,97.6,1
20140701|2013-10-31 08:30,31,97.5,97.5,97.5,97.5,3
20140701|2013-10-31 09:00,31,97.525,97.575,97.3,97.45,69
20140701|2013-10-31 09:30,31,97.5,97.775,97.4,97.4,34
20140701|2013-10-31 10:00,31,97.4,97.4,97.3,97.3,26
20140701|2013-10-31 10:30,31,97.3,97.45,97.275,97.3,50
20140701|2013-10-31 11:00,31,97.3,97.325,97.3,97.325,7
20140701|2013-10-31 11:30,31,97.3,97.3,97.1,97.1,24
20140701|2013-10-31 12:00,31,97.125,97.325,97.125,97.125,13
20140701|2013-10-31 12:30,31,97.125,97.275,97,97.2,59
20140701|2013-10-31 13:00,31,97.2,97.225,97.1,97.1,36
20140701|2013-10-31 13:30,31,97.05,97.1,97,97.1,5
20140701|2013-10-31 14:00,31,97.1,97.1,97.1,97.1,5
20140701|2013-10-31 15:00,31,97.2,97.2,97.2,97.2,1
20140701|2013-10-31 15:30,31,97.125,97.125,97.05,97.05,8
20140701|2013-10-31 22:00,1,96.95,96.95,96.9,96.9,5
20140701|2013-11-01 06:00,1,97,97,97,97,1
20140701|2013-11-01 07:30,1,96.825,96.825,96.5,96.5,15
20140701|2013-11-01 08:00,1,96.7,97,96.7,97,9
20140701|2013-11-01 08:30,1,96.8,96.8,96.525,96.525,16
20140701|2013-11-01 09:00,1,96.5,96.725,96.4,96.725,76
20140701|2013-11-01 09:30,1,96.875,96.875,96.725,96.8,4
20140701|2013-11-01 10:00,1,96.625,96.625,96.625,96.625,1
20140701|2013-11-01 10:30,1,96.7,96.725,96.6,96.6,6
20140701|2013-11-01 11:00,1,96.55,96.65,96.55,96.65,6
20140701|2013-11-01 11:30,1,96.55,96.55,96.45,96.45,2
20140701|2013-11-01 12:00,1,96.425,96.5,96.4,96.5,4
20140701|2013-11-01 12:30,1,96.55,96.75,96.475,96.75,55
20140701|2013-11-01 13:00,1,96.825,96.825,96.6,96.6,11
20140701|2013-11-01 13:30,1,96.65,96.65,96.65,96.65,1
20140701|2013-11-04 09:00,4,96.975,97.1,96.875,97.1,29
20140701|2013-11-04 09:30,4,96.9,96.975,96.9,96.975,3
20140701|2013-11-04 10:00,4,96.925,97.075,96.925,97.075,8
20140701|2013-11-04 10:30,4,97.125,97.125,97.125,97.125,1
20140701|2013-11-04 11:00,4,97.2,97.425,97.2,97.35,9
20140701|2013-11-04 11:30,4,97.3,97.3,97.15,97.225,11
20140701|2013-11-04 12:00,4,97.25,97.25,97.15,97.175,25
20140701|2013-11-04 12:30,4,97.175,97.35,97.125,97.35,14
20140701|2013-11-04 13:00,4,97.25,97.25,97.125,97.125,4
20140701|2013-11-04 15:30,4,97,97,97,97,1
20140701|2013-11-05 08:00,5,97.35,97.35,97.35,97.35,1
20140701|2013-11-05 08:30,5,97.55,97.55,97.55,97.55,2
20140701|2013-11-05 09:00,5,97.425,97.875,97.425,97.875,41
20140701|2013-11-05 09:30,5,97.8,97.85,97.8,97.85,4
20140701|2013-11-05 10:00,5,97.725,97.725,97.6,97.6,4
20140701|2013-11-05 10:30,5,97.475,97.475,97.275,97.275,3
20140701|2013-11-05 11:00,5,97.625,97.65,97.575,97.575,3
20140701|2013-11-05 11:30,5,97.55,97.55,97.55,97.55,1
20140701|2013-11-05 12:00,5,97.625,97.625,97.375,97.425,7
20140701|2013-11-05 12:30,5,97.475,97.775,97.45,97.45,37
20140701|2013-11-05 13:00,5,97.55,97.55,97.525,97.525,3
20140701|2013-11-05 13:30,5,97.625,97.625,97.6,97.6,2
20140701|2013-11-05 14:00,5,97.55,97.55,97.55,97.55,5
20140701|2013-11-05 15:00,5,97.375,97.375,97.35,97.35,4
20140701|2013-11-05 18:30,6,97.325,97.325,97.325,97.325,1
20140701|2013-11-06 07:00,6,97.225,97.225,97.225,97.225,1
20140701|2013-11-06 07:30,6,97.2,97.2,97.2,97.2,1
20140701|2013-11-06 09:00,6,97,97,96.9,96.9,4
20140701|2013-11-06 09:30,6,97.1,97.15,96.75,96.75,84
20140701|2013-11-06 10:00,6,96.95,96.975,96.95,96.975,5
20140701|2013-11-06 11:00,6,96.95,97.025,96.925,97.025,21
20140701|2013-11-06 11:30,6,97.025,97.025,96.95,96.95,49
20140701|2013-11-06 12:30,6,96.975,96.975,96.875,96.875,25
20140701|2013-11-06 13:00,6,96.725,96.725,96.7,96.725,5
20140701|2013-11-06 13:30,6,96.75,96.75,96.725,96.725,3
20140701|2013-11-06 14:30,6,96.675,96.775,96.675,96.775,3
20140701|2013-11-06 15:00,6,96.775,96.825,96.775,96.825,12
20140701|2013-11-06 23:30,7,96.7,96.7,96.7,96.7,1
20140701|2013-11-07 09:00,7,96.325,96.575,96.325,96.425,16
20140701|2013-11-07 09:30,7,96.55,96.575,96.5,96.5,13
20140701|2013-11-07 10:00,7,96.65,97.15,96.65,97.15,25
20140701|2013-11-07 10:30,7,97.15,97.25,97.15,97.25,12
20140701|2013-11-07 11:00,7,97.2,97.25,96.95,96.975,14
20140701|2013-11-07 11:30,7,97.05,97.15,97.025,97.025,20
20140701|2013-11-07 12:00,7,97,97.15,97,97.15,14
20140701|2013-11-07 12:30,7,97.15,97.25,96.9,97.25,115
20140701|2013-11-07 13:00,7,97.325,97.45,97.325,97.45,45
20140701|2013-11-07 13:30,7,97.45,97.55,97.45,97.55,16
20140701|2013-11-07 14:30,7,97.45,97.45,97.35,97.35,9
20140701|2013-11-07 15:00,7,97.3,97.3,97.3,97.3,10
20140701|2013-11-08 08:00,8,97.75,97.75,97.75,97.75,3
20140701|2013-11-08 08:30,8,97.75,97.8,97.75,97.8,20
20140701|2013-11-08 09:00,8,97.9,97.925,97.8,97.8,29
20140701|2013-11-08 09:30,8,97.85,97.95,97.8,97.85,15
20140701|2013-11-08 10:00,8,97.8,97.95,97.725,97.925,16
20140701|2013-11-08 10:30,8,97.8,97.8,97.7,97.7,8
20140701|2013-11-08 11:00,8,97.7,97.7,97.625,97.625,23
20140701|2013-11-08 11:30,8,97.7,97.7,97.475,97.7,8
20140701|2013-11-08 12:30,8,97.675,97.9,97.675,97.9,136
20140701|2013-11-08 13:00,8,97.9,97.975,97.9,97.925,100
20140701|2013-11-08 13:30,8,97.925,98,97.925,98,7
20140701|2013-11-11 09:00,11,97.9,97.925,97.8,97.875,15
20140701|2013-11-11 09:30,11,97.85,97.925,97.825,97.875,6
20140701|2013-11-11 10:00,11,97.925,97.975,97.925,97.925,50
20140701|2013-11-11 10:30,11,97.925,98,97.925,98,35
20140701|2013-11-11 11:00,11,97.95,98,97.95,98,12
20140701|2013-11-11 11:30,11,98,98.125,98,98.075,19
20140701|2013-11-11 12:00,11,98.125,98.15,98.075,98.15,11
20140701|2013-11-11 12:30,11,98.125,98.25,98.125,98.25,18
20140701|2013-11-11 13:00,11,98.325,98.35,98.25,98.25,9
20140701|2013-11-11 13:30,11,98.275,98.3,98.25,98.3,16
20140701|2013-11-11 15:30,11,98.25,98.25,98.25,98.25,1
20140701|2013-11-11 21:00,12,98.2,98.2,98.2,98.2,1
20140701|2013-11-12 08:30,12,98.275,98.275,98.225,98.225,2
20140701|2013-11-12 09:00,12,98.325,98.4,98.225,98.25,29
20140701|2013-11-12 09:30,12,98.1,98.1,97.65,97.65,26
20140701|2013-11-12 10:00,12,97.825,97.9,97.7,97.7,10
20140701|2013-11-12 10:30,12,97.675,97.675,97.5,97.55,14
20140701|2013-11-12 11:00,12,97.575,97.575,97.5,97.525,7
20140701|2013-11-12 11:30,12,97.775,97.775,97.625,97.625,8
20140701|2013-11-12 12:00,12,97.65,97.75,97.65,97.725,26
20140701|2013-11-12 12:30,12,97.7,97.975,97.7,97.9,56
20140701|2013-11-12 13:00,12,97.925,97.925,97.4,97.4,28
20140701|2013-11-12 13:30,12,97.475,97.475,97.45,97.45,4
20140701|2013-11-12 15:00,12,97.625,97.625,97.625,97.625,1
20140701|2013-11-12 22:00,13,97.675,97.675,97.675,97.675,1
20140701|2013-11-13 07:30,13,97.575,97.575,97.5,97.5,20
20140701|2013-11-13 08:00,13,97.5,97.5,97.45,97.45,7
20140701|2013-11-13 08:30,13,97.525,97.525,97.525,97.525,2
20140701|2013-11-13 09:00,13,97.35,97.35,97.25,97.325,20
20140701|2013-11-13 09:30,13,97.25,97.25,97,97.075,24
20140701|2013-11-13 10:00,13,97.15,97.15,97.125,97.125,2
20140701|2013-11-13 10:30,13,97.2,97.225,97.05,97.05,21
20140701|2013-11-13 11:00,13,97.125,97.175,97.125,97.175,3
20140701|2013-11-13 11:30,13,97.075,97.075,96.875,96.875,15
20140701|2013-11-13 12:00,13,96.8,96.9,96.775,96.9,25
20140701|2013-11-13 12:30,13,96.95,97.225,96.95,97.2,69
20140701|2013-11-13 13:00,13,97.225,97.275,97.15,97.275,65
20140701|2013-11-13 13:30,13,97.35,97.35,97.2,97.2,7
20140701|2013-11-13 14:00,13,97.35,97.35,97.35,97.35,2
20140701|2013-11-13 14:30,13,97.25,97.25,97.15,97.15,4
20140701|2013-11-13 15:30,13,97,97,97,97,2
20140701|2013-11-14 07:00,14,96.8,96.8,96.775,96.775,2
20140701|2013-11-14 08:30,14,96.85,96.875,96.85,96.875,2
20140701|2013-11-14 09:00,14,96.85,96.875,96.475,96.7,117
20140701|2013-11-14 09:30,14,96.75,96.825,96.7,96.825,46
20140701|2013-11-14 10:00,14,96.725,96.725,96.675,96.675,13
20140701|2013-11-14 10:30,14,96.65,96.65,96.475,96.6,28
20140701|2013-11-14 11:00,14,96.55,96.55,96.5,96.5,8
20140701|2013-11-14 11:30,14,96.525,96.525,96.525,96.525,1
20140701|2013-11-14 12:00,14,96.6,96.6,96.6,96.6,5
20140701|2013-11-14 12:30,14,96.65,96.875,96.65,96.825,16
20140701|2013-11-14 13:00,14,96.825,96.825,96.65,96.65,18
20140701|2013-11-14 14:30,14,96.65,96.65,96.625,96.625,3
20140701|2013-11-14 15:00,14,96.75,96.75,96.75,96.75,2
20140701|2013-11-14 15:30,14,97.025,97.025,97.025,97.025,1
20140701|2013-11-14 19:00,15,97.25,97.25,97.25,97.25,2
20140701|2013-11-15 07:00,15,97.275,97.275,97.275,97.275,1
20140701|2013-11-15 07:30,15,97.3,97.3,97.25,97.25,5
20140701|2013-11-15 08:00,15,97.2,97.35,97.15,97.35,8
20140701|2013-11-15 09:00,15,97.2,97.2,97.05,97.05,9
20140701|2013-11-15 09:30,15,96.925,96.925,96.925,96.925,1
20140701|2013-11-15 10:00,15,96.9,96.9,96.9,96.9,1
20140701|2013-11-15 11:00,15,96.75,97.025,96.7,97.025,6
20140701|2013-11-15 11:30,15,97.025,97.025,96.75,96.775,18
20140701|2013-11-15 12:00,15,96.925,96.925,96.925,96.925,1
20140701|2013-11-15 12:30,15,96.925,97.05,96.925,97.05,20
20140701|2013-11-15 13:00,15,97.025,97.025,96.95,96.95,4
20140701|2013-11-15 13:30,15,96.95,96.95,96.9,96.9,11
20140701|2013-11-18 09:00,18,96.475,96.8,96.475,96.8,5
20140701|2013-11-18 09:30,18,96.75,96.85,96.75,96.85,6
20140701|2013-11-18 10:00,18,96.975,97.175,96.95,96.95,26
20140701|2013-11-18 10:30,18,96.925,97,96.925,97,28
20140701|2013-11-18 11:00,18,97.25,97.5,97.25,97.5,18
20140701|2013-11-18 11:30,18,96.9,96.9,96.7,96.725,12
20140701|2013-11-18 12:00,18,96.725,96.75,96.625,96.75,21
20140701|2013-11-18 12:30,18,96.675,96.675,96.675,96.675,2
20140701|2013-11-18 13:00,18,96.7,96.7,96.575,96.575,2
20140701|2013-11-19 09:00,19,96.725,96.75,96.7,96.7,6
20140701|2013-11-19 09:30,19,96.6,96.7,96.55,96.65,8
20140701|2013-11-19 10:00,19,96.775,96.775,96.6,96.6,6
20140701|2013-11-19 10:30,19,96.6,96.65,96.55,96.55,3
20140701|2013-11-19 11:00,19,96.625,96.625,96.625,96.625,2
20140701|2013-11-19 11:30,19,96.65,96.65,96.65,96.65,1
20140701|2013-11-19 12:00,19,96.7,96.75,96.625,96.625,13
20140701|2013-11-19 12:30,19,96.725,96.725,96.725,96.725,10
20140701|2013-11-19 13:00,19,96.7,96.7,96.65,96.65,3
20140701|2013-11-19 14:00,19,96.5,96.5,96.5,96.5,1
20140701|2013-11-19 14:30,19,96.8,96.8,96.8,96.8,4
20140701|2013-11-19 15:30,19,96.6,96.6,96.6,96.6,1
20140701|2013-11-20 08:00,20,96.65,96.65,96.65,96.65,1
20140701|2013-11-20 08:30,20,96.65,96.65,96.65,96.65,2
20140701|2013-11-20 09:00,20,97.05,97.05,96.75,96.775,12
20140701|2013-11-20 09:30,20,96.85,97.1,96.85,96.9,39
20140701|2013-11-20 10:00,20,96.875,96.975,96.775,96.975,4
20140701|2013-11-20 10:30,20,96.975,96.975,96.875,96.875,6
20140701|2013-11-20 11:00,20,96.825,96.825,96.75,96.775,13
20140701|2013-11-20 12:00,20,96.8,97.025,96.775,97.025,27
20140701|2013-11-20 12:30,20,97.05,97.6,96.925,97.6,88
20140701|2013-11-20 13:00,20,97.6,97.75,97.525,97.7,102
20140701|2013-11-20 13:30,20,97.55,97.675,97.55,97.675,5
20140701|2013-11-20 15:00,20,97.55,97.55,97.55,97.55,1
20140701|2013-11-20 15:30,20,97.55,97.55,97.55,97.55,4
20140701|2013-11-21 09:00,21,97.4,97.4,97.25,97.3,18
20140701|2013-11-21 09:30,21,97.275,97.325,97.275,97.3,6
20140701|2013-11-21 10:00,21,97.3,97.35,97.3,97.35,5
20140701|2013-11-21 10:30,21,97.275,97.275,97.075,97.125,15
20140701|2013-11-21 11:00,21,97.125,97.525,97.125,97.475,29
20140701|2013-11-21 11:30,21,97.375,97.375,97.375,97.375,1
20140701|2013-11-21 12:00,21,97.275,97.325,97.225,97.225,10
20140701|2013-11-21 12:30,21,97.325,97.525,97.325,97.45,100
20140701|2013-11-21 13:00,21,97.425,97.45,97.4,97.4,27
20140701|2013-11-21 13:30,21,97.4,97.4,97.4,97.4,30
20140701|2013-11-21 14:00,21,97.4,97.4,97.4,97.4,5
20140701|2013-11-21 15:00,21,97.4,97.4,97.4,97.4,5
20140701|2013-11-21 15:30,21,97.3,97.3,97.3,97.3,1
20140701|2013-11-21 17:00,22,97.3,97.3,97.3,97.3,4
20140701|2013-11-22 07:00,22,97.375,97.4,97.375,97.4,4
20140701|2013-11-22 07:30,22,97.4,97.4,97.4,97.4,1
20140701|2013-11-22 09:00,22,97.25,97.575,97.25,97.575,28
20140701|2013-11-22 09:30,22,97.425,97.55,97.425,97.55,3
20140701|2013-11-22 10:00,22,97.425,97.425,97.375,97.375,3
20140701|2013-11-22 10:30,22,97.3,97.475,97.3,97.425,18
20140701|2013-11-22 11:00,22,97.4,97.4,97.4,97.4,17
20140701|2013-11-22 11:30,22,97.375,97.525,97.375,97.5,61
20140701|2013-11-22 12:00,22,97.5,97.5,97.45,97.45,11
20140701|2013-11-22 12:30,22,97.5,97.825,97.5,97.675,79
20140701|2013-11-22 13:00,22,97.625,97.65,97.6,97.65,18
20140701|2013-11-22 13:30,22,97.6,97.775,97.575,97.775,6
20140701|2013-11-25 09:00,25,97.75,98.35,97.7,98.3,19
20140701|2013-11-25 09:30,25,98.325,98.425,98.3,98.325,46
20140701|2013-11-25 10:00,25,98.275,98.275,98.15,98.15,6
20140701|2013-11-25 10:30,25,98.175,98.3,98.175,98.2,4
20140701|2013-11-25 11:00,25,98.15,98.25,97.9,97.925,47
20140701|2013-11-25 11:30,25,97.925,97.975,97.925,97.975,30
20140701|2013-11-25 12:00,25,97.95,97.95,97.9,97.9,8
20140701|2013-11-25 12:30,25,97.975,98.275,97.975,98.275,104
20140701|2013-11-25 13:00,25,98.275,98.275,98.175,98.175,42
20140701|2013-11-25 19:30,26,98.3,98.3,98.3,98.3,1
20140701|2013-11-26 03:00,26,98.3,98.325,98.3,98.325,2
20140701|2013-11-26 06:00,26,98.3,98.3,98.3,98.3,1
20140701|2013-11-26 06:30,26,98.3,98.45,98.3,98.45,3
20140701|2013-11-26 07:30,26,98.475,98.5,98.275,98.35,26
20140701|2013-11-26 08:00,26,98.45,98.45,98.425,98.425,6
20140701|2013-11-26 08:30,26,98.35,98.35,98.35,98.35,15
20140701|2013-11-26 09:00,26,98.25,98.25,98.05,98.075,17
20140701|2013-11-26 09:30,26,97.975,98,97.925,97.95,13
20140701|2013-11-26 10:00,26,97.9,98.2,97.9,98.2,9
20140701|2013-11-26 10:30,26,98.25,98.325,98.25,98.325,8
20140701|2013-11-26 11:00,26,98.25,98.375,98.25,98.3,8
20140701|2013-11-26 11:30,26,98.4,98.425,98.4,98.4,10
20140701|2013-11-26 12:00,26,98.35,98.425,98.35,98.35,20
20140701|2013-11-26 12:30,26,98.325,98.4,98.075,98.4,41
20140701|2013-11-26 13:00,26,98.4,98.45,98.35,98.35,33
20140701|2013-11-26 13:30,26,98.325,98.45,98.325,98.45,2
20140701|2013-11-26 14:00,26,98.475,98.475,98.475,98.475,2
20140701|2013-11-26 14:30,26,98.475,98.475,98.475,98.475,8
20140701|2013-11-26 15:00,26,98.475,98.475,98.475,98.475,1
20140701|2013-11-26 15:30,26,98.475,98.5,98.475,98.5,19
20140701|2013-11-26 17:00,27,98.5,98.5,98.5,98.5,1
20140701|2013-11-26 19:30,27,98.5,98.5,98.5,98.5,1
20140701|2013-11-26 20:00,27,98.5,98.5,98.5,98.5,1
20140701|2013-11-26 22:00,27,98.5,98.5,98.5,98.5,3
20140701|2013-11-27 05:00,27,98.3,98.375,98.3,98.375,2
20140701|2013-11-27 05:30,27,98.35,98.35,98.35,98.35,1
20140701|2013-11-27 06:00,27,98.375,98.375,98.375,98.375,1
20140701|2013-11-27 07:00,27,98.375,98.375,98.375,98.375,3
20140701|2013-11-27 09:00,27,98.35,98.7,98.325,98.625,66
20140701|2013-11-27 09:30,27,98.6,98.675,98.475,98.475,13
20140701|2013-11-27 10:00,27,98.525,98.575,98.5,98.55,12
20140701|2013-11-27 10:30,27,98.575,98.725,98.575,98.675,28
20140701|2013-11-27 11:00,27,98.725,98.8,98.7,98.8,133
20140701|2013-11-27 11:30,27,98.75,98.775,98.7,98.775,42
20140701|2013-11-27 12:00,27,98.75,98.85,98.725,98.725,12
20140701|2013-11-27 12:30,27,98.9,98.9,98.425,98.5,36
20140701|2013-11-27 13:00,27,98.525,98.55,98.5,98.525,10
20140701|2013-11-29 09:00,29,98.4,98.4,98.125,98.25,29
20140701|2013-11-29 09:30,29,98.25,98.575,98.25,98.5,4
20140701|2013-11-29 10:00,29,98.6,98.75,98.6,98.75,3
20140701|2013-11-29 10:30,29,98.7,98.85,98.7,98.85,22
20140701|2013-11-29 11:00,29,98.8,98.825,98.8,98.825,2
20140701|2013-11-29 11:30,29,98.775,98.85,98.725,98.85,39
20140701|2013-11-29 12:00,29,98.85,98.9,98.8,98.8,21
20140701|2013-12-02 09:00,2,98.5,98.625,98.35,98.575,14
20140701|2013-12-02 09:30,2,98.55,98.825,98.425,98.8,23
20140701|2013-12-02 10:00,2,98.775,98.95,98.75,98.95,64
20140701|2013-12-02 10:30,2,98.95,99,98.875,99,40
20140701|2013-12-02 11:00,2,98.95,98.95,98.85,98.85,13
20140701|2013-12-02 11:30,2,98.825,98.875,98.8,98.8,7
20140701|2013-12-02 12:00,2,98.725,98.725,98.725,98.725,1
20140701|2013-12-02 12:30,2,98.775,98.925,98.775,98.825,14
20140701|2013-12-02 13:00,2,98.85,98.9,98.825,98.825,14
20140701|2013-12-02 15:00,2,98.85,98.85,98.85,98.85,2
20140701|2013-12-02 19:00,3,98.975,99,98.975,99,24
20140701|2013-12-02 20:00,3,99.05,99.05,99.05,99.05,1
20140701|2013-12-02 20:30,3,99.1,99.1,99.1,99.1,1
20140701|2013-12-02 21:00,3,99.15,99.15,99.15,99.15,1
20140701|2013-12-02 21:30,3,99,99,99,99,1
20140701|2013-12-03 04:00,3,99.05,99.05,99.05,99.05,1
20140701|2013-12-03 07:00,3,99.075,99.075,99.05,99.05,4
20140701|2013-12-03 07:30,3,99.025,99.025,98.9,98.9,17
20140701|2013-12-03 08:30,3,98.95,98.95,98.775,98.775,3
20140701|2013-12-03 09:00,3,98.6,98.7,98.45,98.5,25
20140701|2013-12-03 09:30,3,98.5,98.575,98.425,98.575,22
20140701|2013-12-03 10:00,3,98.55,98.55,98.05,98.2,39
20140701|2013-12-03 10:30,3,98.15,98.275,98.125,98.25,12
20140701|2013-12-03 11:00,3,98.175,98.175,98.05,98.075,26
20140701|2013-12-03 11:30,3,98.075,98.2,97.9,97.925,54
20140701|2013-12-03 12:00,3,97.925,98,97.85,98,60
20140701|2013-12-03 12:30,3,97.85,98.2,97.85,98.2,22
20140701|2013-12-03 13:00,3,98.2,98.25,98.125,98.2,34
20140701|2013-12-03 13:30,3,98.175,98.175,98.175,98.175,1
20140701|2013-12-03 14:30,3,98.175,98.2,98.05,98.05,7
20140701|2013-12-03 15:00,3,98.075,98.075,98.05,98.05,2
20140701|2013-12-04 06:00,4,98.05,98.05,98.05,98.05,1
20140701|2013-12-04 07:30,4,98.125,98.125,98.125,98.125,1
20140701|2013-12-04 08:00,4,98.3,98.325,98.275,98.275,4
20140701|2013-12-04 08:30,4,98.075,98.425,98.075,98.3,17
20140701|2013-12-04 09:00,4,98.25,98.425,98.25,98.325,42
20140701|2013-12-04 09:30,4,98.4,98.4,98.075,98.075,37
20140701|2013-12-04 10:00,4,98.15,98.15,97.975,98.15,21
20140701|2013-12-04 10:30,4,98.2,98.4,98.2,98.325,22
20140701|2013-12-04 11:00,4,98.45,98.5,98.45,98.5,12
20140701|2013-12-04 11:30,4,98.5,98.625,98.475,98.475,27
20140701|2013-12-04 12:00,4,98.5,98.5,98.425,98.425,7
20140701|2013-12-04 12:30,4,98.45,98.55,98.4,98.5,14
20140701|2013-12-04 13:00,4,98.425,98.425,98.35,98.4,5
20140701|2013-12-04 13:30,4,98.4,98.4,98.4,98.4,2
20140701|2013-12-04 14:00,4,98.375,98.375,98.375,98.375,2
20140701|2013-12-04 14:30,4,98.375,98.375,98.375,98.375,1
20140701|2013-12-04 15:00,4,98.3,98.3,98.25,98.25,3
20140701|2013-12-05 07:30,5,98.35,98.35,98.35,98.35,1
20140701|2013-12-05 08:00,5,98.275,98.3,98.275,98.3,2
20140701|2013-12-05 09:00,5,98.175,98.325,98.05,98.175,35
20140701|2013-12-05 09:30,5,98.2,98.2,98,98.075,9
20140701|2013-12-05 10:00,5,98,98.475,98,98.3,23
20140701|2013-12-05 10:30,5,98.475,98.475,98.275,98.325,8
20140701|2013-12-05 11:00,5,98.225,98.225,98.125,98.125,2
20140701|2013-12-05 11:30,5,98.125,98.125,98,98,35
20140701|2013-12-05 12:00,5,98,98,97.875,97.925,37
20140701|2013-12-05 12:30,5,97.825,98.275,97.8,98.175,47
20140701|2013-12-05 13:00,5,98.2,98.2,98.1,98.1,12
20140701|2013-12-05 13:30,5,98.15,98.15,98.15,98.15,2
20140701|2013-12-05 14:00,5,98.15,98.15,98.15,98.15,2
20140701|2013-12-05 20:00,6,97.925,97.925,97.925,97.925,2
20140701|2013-12-06 07:30,6,97.925,97.925,97.925,97.925,1
20140701|2013-12-06 08:00,6,98.025,98.025,98.025,98.025,1
20140701|2013-12-06 08:30,6,97.95,97.95,97.85,97.85,4
20140701|2013-12-06 09:00,6,97.775,97.95,97.675,97.7,18
20140701|2013-12-06 09:30,6,97.8,97.9,97.675,97.825,25
20140701|2013-12-06 10:00,6,97.825,97.825,97.8,97.8,5
20140701|2013-12-06 10:30,6,97.875,98.275,97.85,98.15,54
20140701|2013-12-06 11:00,6,98.225,98.225,98.025,98.05,6
20140701|2013-12-06 11:30,6,98.1,98.175,98.1,98.175,11
20140701|2013-12-06 12:00,6,98.125,98.25,98.1,98.15,59
20140701|2013-12-06 12:30,6,98.2,98.225,98.125,98.15,46
20140701|2013-12-06 13:00,6,98.15,98.25,98.1,98.15,78
20140701|2013-12-06 13:30,6,98.15,98.25,98.1,98.25,12
20140701|2013-12-09 09:00,9,98.075,98.3,98,98.225,55
20140701|2013-12-09 09:30,9,98.225,98.25,98.1,98.25,17
20140701|2013-12-09 10:00,9,98.2,99.25,98.2,98.775,142
20140701|2013-12-09 10:30,9,98.8,99.05,98.75,98.75,54
20140701|2013-12-09 11:00,9,98.875,98.9,98.75,98.9,9
20140701|2013-12-09 11:30,9,98.8,98.85,98.8,98.825,4
20140701|2013-12-09 12:00,9,98.8,98.9,98.8,98.9,7
20140701|2013-12-09 12:30,9,99.025,99.075,98.95,99.025,36
20140701|2013-12-09 13:00,9,99.025,99.1,99,99,10
20140701|2013-12-09 13:30,9,99.025,99.025,99.025,99.025,1
20140701|2013-12-09 14:00,9,99.025,99.025,98.9,98.9,2
20140701|2013-12-09 15:00,9,98.9,98.9,98.9,98.9,6
20140701|2013-12-09 18:30,10,99.025,99.05,99.025,99.05,2
20140701|2013-12-10 05:30,10,99.075,99.125,99.075,99.125,3
20140701|2013-12-10 06:00,10,99.125,99.15,99.075,99.1,7
20140701|2013-12-10 07:00,10,98.925,98.925,98.925,98.925,1
20140701|2013-12-10 07:30,10,98.875,98.9,98.875,98.9,7
20140701|2013-12-10 08:00,10,98.925,98.975,98.725,98.725,22
20140701|2013-12-10 08:30,10,98.7,98.8,98.7,98.7,19
20140701|2013-12-10 09:00,10,98.65,98.825,98.65,98.75,22
20140701|2013-12-10 09:30,10,98.725,98.825,98.725,98.8,31
20140701|2013-12-10 10:00,10,98.75,98.8,98.75,98.8,20
20140701|2013-12-10 10:30,10,98.8,98.8,98.6,98.65,22
20140701|2013-12-10 11:00,10,98.575,98.575,98.3,98.5,38
20140701|2013-12-10 11:30,10,98.575,98.6,98.35,98.5,12
20140701|2013-12-10 12:00,10,98.5,98.6,98.475,98.475,11
20140701|2013-12-10 12:30,10,98.5,98.675,98.45,98.625,24
20140701|2013-12-10 13:00,10,98.625,98.7,98.6,98.625,45
20140701|2013-12-10 13:30,10,98.6,98.6,98.6,98.6,1
20140701|2013-12-10 14:00,10,98.6,98.6,98.55,98.55,5
20140701|2013-12-10 14:30,10,98.55,98.55,98.55,98.55,1
20140701|2013-12-10 15:00,10,98.55,98.6,98.55,98.6,4
20140701|2013-12-10 19:30,11,98.725,98.725,98.725,98.725,1
20140701|2013-12-11 05:30,11,98.725,98.725,98.725,98.725,3
20140701|2013-12-11 07:30,11,98.7,98.7,98.7,98.7,1
20140701|2013-12-11 08:00,11,98.65,98.65,98.5,98.5,2
20140701|2013-12-11 08:30,11,98.5,98.5,98.25,98.25,33
20140701|2013-12-11 09:00,11,98.225,98.225,97.925,97.975,139
20140701|2013-12-11 09:30,11,98.075,98.3,98.075,98.3,25
20140701|2013-12-11 10:00,11,98.275,98.3,98,98.15,85
20140701|2013-12-11 10:30,11,98.075,98.25,98.075,98.15,21
20140701|2013-12-11 11:00,11,98.1,98.1,97.975,98.05,22
20140701|2013-12-11 11:30,11,98.15,98.2,98.15,98.2,11
20140701|2013-12-11 12:00,11,98.35,98.65,98.35,98.6,18
20140701|2013-12-11 12:30,11,98.65,98.675,98.325,98.4,49
20140701|2013-12-11 13:00,11,98.45,98.5,98.45,98.5,34
20140701|2013-12-11 13:30,11,98.45,98.45,98.45,98.45,6
20140701|2013-12-11 14:00,11,98.4,98.4,98.4,98.4,2
20140701|2013-12-11 15:00,11,98.475,98.475,98.475,98.475,1
20140701|2013-12-11 18:00,12,98.7,98.7,98.7,98.7,3
20140701|2013-12-11 18:30,12,98.7,98.7,98.7,98.7,3
20140701|2013-12-11 19:00,12,98.75,98.75,98.75,98.75,1
20140701|2013-12-12 06:00,12,98.65,98.65,98.65,98.65,1
20140701|2013-12-12 07:00,12,98.75,98.75,98.725,98.725,3
20140701|2013-12-12 08:00,12,98.675,98.675,98.65,98.65,10
20140701|2013-12-12 08:30,12,98.825,98.825,98.725,98.725,5
20140701|2013-12-12 09:00,12,98.75,98.875,98.65,98.65,26
20140701|2013-12-12 09:30,12,98.6,98.775,98.5,98.6,18
20140701|2013-12-12 10:00,12,98.5,98.5,98.375,98.45,16
20140701|2013-12-12 10:30,12,98.475,98.675,98.45,98.65,20
20140701|2013-12-12 11:00,12,98.775,98.925,98.75,98.875,49
20140701|2013-12-12 11:30,12,98.85,98.9,98.85,98.875,12
20140701|2013-12-12 12:00,12,98.825,98.825,98.775,98.775,11
20140701|2013-12-12 12:30,12,98.8,98.8,98.75,98.75,62
20140701|2013-12-12 13:00,12,98.725,98.95,98.725,98.95,31
20140701|2013-12-12 13:30,12,98.9,98.9,98.825,98.825,5
20140701|2013-12-12 14:00,12,98.85,98.85,98.825,98.825,3
20140701|2013-12-12 14:30,12,98.85,98.85,98.8,98.8,5
20140701|2013-12-12 15:00,12,98.625,98.625,98.6,98.6,3
20140701|2013-12-12 15:30,12,98.65,98.65,98.6,98.6,9
20140701|2013-12-12 20:30,13,98.5,98.5,98.5,98.5,2
20140701|2013-12-13 01:30,13,98.5,98.5,98.5,98.5,1
20140701|2013-12-13 07:30,13,98.4,98.4,98.4,98.4,1
20140701|2013-12-13 08:00,13,98.4,98.4,98.4,98.4,1
20140701|2013-12-13 08:30,13,98.375,98.4,98.375,98.4,2
20140701|2013-12-13 09:00,13,98.375,98.375,98.125,98.325,29
20140701|2013-12-13 09:30,13,98.175,98.225,98.075,98.175,18
20140701|2013-12-13 10:00,13,98.15,98.175,98.05,98.15,17
20140701|2013-12-13 10:30,13,98.1,98.15,98.075,98.15,17
20140701|2013-12-13 11:00,13,98.15,98.2,97.9,98.05,19
20140701|2013-12-13 11:30,13,98.175,98.2,98.175,98.2,4
20140701|2013-12-13 12:00,13,98.15,98.15,98.05,98.05,9
20140701|2013-12-13 12:30,13,98.05,98.275,98.025,98.275,13
20140701|2013-12-13 13:00,13,98.275,98.325,98.25,98.325,25
20140701|2013-12-13 13:30,13,98.275,98.275,98.175,98.175,9
20140701|2013-12-16 09:00,16,98,98.15,97.8,98.15,41
20140701|2013-12-16 09:30,16,98.175,98.2,97.925,97.975,20
20140701|2013-12-16 10:00,16,98,98,97.925,97.925,7
20140701|2013-12-16 10:30,16,97.975,98.1,97.925,98.075,39
20140701|2013-12-16 11:00,16,98.1,98.35,98.1,98.275,35
20140701|2013-12-16 11:30,16,98.25,98.25,98.25,98.25,1
20140701|2013-12-16 12:00,16,98.1,98.1,98.1,98.1,2
20140701|2013-12-16 12:30,16,98.025,98.075,97.925,98,10
20140701|2013-12-16 13:00,16,98,98.025,97.975,98.025,38
20140701|2013-12-16 14:00,16,98.025,98.025,98.025,98.025,1
20140701|2013-12-16 14:30,16,98.025,98.025,98.025,98.025,4
20140701|2013-12-16 15:00,16,98.075,98.075,98.075,98.075,1
20140701|2013-12-16 23:00,17,98.325,98.325,98.325,98.325,4
20140701|2013-12-17 08:00,17,98.3,98.3,98.15,98.15,2
20140701|2013-12-17 09:00,17,97.95,98.45,97.9,98.45,48
20140701|2013-12-17 09:30,17,98.45,98.575,98.175,98.325,74
20140701|2013-12-17 10:00,17,98.35,98.35,98.175,98.275,42
20140701|2013-12-17 10:30,17,98.225,98.225,97.85,97.875,77
20140701|2013-12-17 11:00,17,97.875,97.975,97.85,97.975,30
20140701|2013-12-17 11:30,17,97.825,97.825,97.7,97.7,19
20140701|2013-12-17 12:00,17,97.7,97.7,97.525,97.525,32
20140701|2013-12-17 12:30,17,97.55,97.8,97.475,97.75,139
20140701|2013-12-17 13:00,17,97.725,97.8,97.7,97.75,46
20140701|2013-12-17 14:00,17,97.7,97.7,97.575,97.575,5
20140701|2013-12-17 14:30,17,97.6,97.6,97.575,97.575,4
20140701|2013-12-17 17:00,18,97.95,98.2,97.95,98.2,8
20140701|2013-12-17 19:00,18,98.3,98.3,98.3,98.3,2
20140701|2013-12-18 07:00,18,98.2,98.2,98.2,98.2,1
20140701|2013-12-18 07:30,18,98.2,98.2,98.2,98.2,2
20140701|2013-12-18 09:00,18,98.275,98.575,98.225,98.475,48
20140701|2013-12-18 09:30,18,98.525,98.575,98.5,98.575,30
20140701|2013-12-18 10:00,18,98.575,98.6,98.525,98.6,20
20140701|2013-12-18 10:30,18,98.625,98.775,98.525,98.525,63
20140701|2013-12-18 11:00,18,98.575,98.65,98.575,98.65,12
20140701|2013-12-18 11:30,18,98.65,98.95,98.65,98.9,160
20140701|2013-12-18 12:00,18,98.875,98.875,98.85,98.85,4
20140701|2013-12-18 12:30,18,98.875,98.875,98.65,98.7,84
20140701|2013-12-18 13:00,18,98.65,98.725,98.625,98.625,35
20140701|2013-12-18 13:30,18,98.625,98.625,98.625,98.625,9
20140701|2013-12-18 14:00,18,98.625,98.625,98.625,98.625,1
20140701|2013-12-18 14:30,18,98.55,98.55,98.55,98.55,1
20140701|2013-12-18 15:00,18,98.525,98.525,98.525,98.525,1
20140701|2013-12-18 17:00,19,98.75,98.75,98.75,98.75,4
20140701|2013-12-18 21:30,19,98.75,98.75,98.75,98.75,3
20140701|2013-12-18 22:30,19,98.75,98.75,98.75,98.75,2
20140701|2013-12-19 06:00,19,98.625,98.625,98.625,98.625,1
20140701|2013-12-19 07:00,19,98.75,98.75,98.75,98.75,2
20140701|2013-12-19 07:30,19,98.75,98.75,98.75,98.75,2
20140701|2013-12-19 08:00,19,98.875,98.875,98.8,98.825,21
20140701|2013-12-19 09:00,19,98.75,98.825,98.725,98.825,9
20140701|2013-12-19 09:30,19,98.825,98.95,98.8,98.875,35
20140701|2013-12-19 10:00,19,98.9,98.95,98.825,98.85,19
20140701|2013-12-19 10:30,19,98.85,98.9,98.85,98.9,2
20140701|2013-12-19 11:00,19,98.775,98.775,98.775,98.775,5
20140701|2013-12-19 11:30,19,98.75,98.775,98.725,98.775,12
20140701|2013-12-19 12:00,19,98.8,98.8,98.725,98.725,11
20140701|2013-12-19 12:30,19,98.725,98.8,98.725,98.75,9
20140701|2013-12-19 13:00,19,98.775,98.775,98.625,98.625,16
20140701|2013-12-19 13:30,19,98.625,98.725,98.625,98.725,15
20140701|2013-12-19 14:00,19,98.5,98.5,98.45,98.45,15
20140701|2013-12-19 15:30,19,98.575,98.575,98.575,98.575,5
20140701|2013-12-19 22:00,20,98.475,98.475,98.475,98.475,1
20140701|2013-12-20 08:30,20,98.55,98.575,98.525,98.575,4
20140701|2013-12-20 09:00,20,98.45,98.7,98.45,98.575,13
20140701|2013-12-20 09:30,20,98.5,98.65,98.475,98.625,57
20140701|2013-12-20 10:00,20,98.65,98.675,98.625,98.625,7
20140701|2013-12-20 10:30,20,98.65,99.175,98.65,99.1,373
20140701|2013-12-20 11:00,20,99.175,99.225,99.075,99.2,93
20140701|2013-12-20 11:30,20,99.2,99.2,99.125,99.125,16
20140701|2013-12-20 12:00,20,99.1,99.2,99.075,99.15,8
20140701|2013-12-20 12:30,20,99.05,99.175,99,99.05,203
20140701|2013-12-20 13:00,20,99.05,99.125,99,99.1,94
20140701|2013-12-20 13:30,20,99.125,99.2,99.125,99.2,12
20140701|2013-12-23 09:00,23,99.05,99.325,99.025,99.1,45
20140701|2013-12-23 09:30,23,99.05,99.2,99.025,99.2,44
20140701|2013-12-23 10:00,23,99.125,99.2,99.125,99.2,30
20140701|2013-12-23 10:30,23,99.2,99.2,99.1,99.1,22
20140701|2013-12-23 11:00,23,99.075,99.075,99,99,7
20140701|2013-12-23 11:30,23,99,99.075,99,99.075,9
20140701|2013-12-23 12:00,23,99.05,99.05,99.05,99.05,1
20140701|2013-12-23 12:30,23,99.025,99.15,99.025,99.15,88
20140701|2013-12-23 13:00,23,99.175,99.2,99.05,99.125,37
20140701|2013-12-23 13:30,23,99.175,99.175,99.175,99.175,1
20140701|2013-12-23 15:00,23,99.15,99.15,99.15,99.15,2
20140701|2013-12-24 05:00,24,98.975,98.975,98.8,98.8,3
20140701|2013-12-24 07:30,24,99.25,99.35,99.2,99.2,4
20140701|2013-12-24 08:00,24,99.2,99.325,99.075,99.225,10
20140701|2013-12-24 08:30,24,98.925,99.225,98.925,99.175,19
20140701|2013-12-24 09:00,24,99.075,99.2,98.875,98.975,29
20140701|2013-12-24 09:30,24,99,99,98.9,98.9,55
20140701|2013-12-24 10:00,24,98.9,98.95,98.9,98.9,32
20140701|2013-12-24 10:30,24,98.875,98.875,98.775,98.8,28
20140701|2013-12-24 11:00,24,98.875,99,98.875,98.975,9
20140701|2013-12-24 11:30,24,98.95,99,98.875,98.875,17
20140701|2013-12-24 12:00,24,99.075,99.075,98.65,98.65,9
20140701|2013-12-26 09:00,26,98.75,99,98.75,98.95,38
20140701|2013-12-26 09:30,26,98.95,98.95,98.8,98.8,54
20140701|2013-12-26 10:00,26,98.775,98.875,98.75,98.75,27
20140701|2013-12-26 10:30,26,98.75,98.75,98.65,98.675,13
20140701|2013-12-26 11:00,26,98.6,98.7,98.55,98.55,13
20140701|2013-12-26 11:30,26,98.65,98.65,98.5,98.5,14
20140701|2013-12-26 12:00,26,98.5,98.5,98.475,98.475,2
20140701|2013-12-26 12:30,26,98.475,98.625,98.45,98.6,17
20140701|2013-12-26 13:00,26,98.65,98.675,98.625,98.675,8
20140701|2013-12-26 13:30,26,98.7,98.7,98.65,98.7,7
20140701|2013-12-26 14:00,26,98.6,98.6,98.6,98.6,1
20140701|2013-12-27 06:30,27,98.725,98.725,98.725,98.725,1
20140701|2013-12-27 08:30,27,98.725,98.725,98.725,98.725,1
20140701|2013-12-27 09:00,27,98.675,98.7,98.65,98.65,39
20140701|2013-12-27 09:30,27,98.6,98.7,98.6,98.6,11
20140701|2013-12-27 10:00,27,98.6,98.65,98.575,98.6,15
20140701|2013-12-27 10:30,27,98.7,98.7,98.675,98.675,24
20140701|2013-12-27 11:00,27,98.7,98.75,98.675,98.675,41
20140701|2013-12-27 11:30,27,98.725,98.775,98.65,98.775,43
20140701|2013-12-27 12:00,27,98.65,98.725,98.65,98.65,10
20140701|2013-12-27 12:30,27,98.8,98.825,98.7,98.75,84
20140701|2013-12-27 13:00,27,98.8,99.025,98.8,99.025,126
20140701|2013-12-27 13:30,27,99.025,99.025,98.875,98.95,31
20140701|2013-12-30 09:00,30,99.2,99.55,99.175,99.3,190
20140701|2013-12-30 09:30,30,99.325,99.4,99.3,99.35,60
20140701|2013-12-30 10:00,30,99.35,99.35,99.175,99.225,31
20140701|2013-12-30 10:30,30,99.2,99.225,98.8,98.8,29
20140701|2013-12-30 11:00,30,98.95,99.05,98.95,99.05,12
20140701|2013-12-30 11:30,30,99.075,99.075,98.9,98.9,4
20140701|2013-12-30 12:00,30,98.975,98.975,98.925,98.925,3
20140701|2013-12-30 12:30,30,98.7,98.95,98.65,98.875,30
20140701|2013-12-30 13:00,30,98.875,98.875,98.8,98.875,26
20140701|2013-12-30 15:00,30,98.85,98.85,98.85,98.85,1
20140701|2013-12-30 15:30,30,98.9,98.9,98.9,98.9,2
20140701|2013-12-30 19:00,31,98.75,98.75,98.75,98.75,1
20140701|2013-12-31 07:00,31,98.5,98.5,98.5,98.5,2
20140701|2013-12-31 07:30,31,98.525,98.525,98.525,98.525,1
20140701|2013-12-31 08:00,31,98.775,98.775,98.75,98.75,2
20140701|2013-12-31 08:30,31,98.9,98.9,98.9,98.9,1
20140701|2013-12-31 09:30,31,98.775,98.8,98.725,98.8,4
20140701|2013-12-31 10:00,31,98.875,98.95,98.825,98.95,27
20140701|2013-12-31 10:30,31,98.8,98.95,98.75,98.85,32
20140701|2013-12-31 11:00,31,98.875,99.05,98.875,99,13
20140701|2013-12-31 11:30,31,99.05,99.125,99.025,99.025,33
20140701|2013-12-31 12:00,31,99.025,99.025,98.975,99,13
20140701|2013-12-31 12:30,31,99.075,99.1,98.925,98.925,35
20140701|2013-12-31 13:00,31,98.9,98.95,98.85,98.95,27
20140701|2014-01-02 09:00,2,99.25,99.65,99.25,99.4,130
20140701|2014-01-02 09:30,2,99.425,99.425,99.4,99.4,19
20140701|2014-01-02 10:00,2,99.35,99.425,99.275,99.275,32
20140701|2014-01-02 10:30,2,99.25,99.475,99.25,99.4,54
20140701|2014-01-02 11:00,2,99.35,99.575,99.275,99.5,65
20140701|2014-01-02 11:30,2,99.45,99.55,99.45,99.55,11
20140701|2014-01-02 12:00,2,99.55,99.75,99.55,99.625,129
20140701|2014-01-02 12:30,2,99.7,99.8,99.625,99.7,153
20140701|2014-01-02 13:00,2,99.675,99.7,99.55,99.55,26
20140701|2014-01-02 13:30,2,99.65,99.775,99.65,99.775,6
20140701|2014-01-02 14:30,2,99.725,99.725,99.725,99.725,1
20140701|2014-01-02 15:00,2,99.575,99.575,99.575,99.575,1
20140701|2014-01-02 23:00,3,99.6,99.6,99.6,99.6,1
20140701|2014-01-02 23:30,3,99.575,99.575,99.575,99.575,1
20140701|2014-01-03 00:00,3,99.6,99.6,99.6,99.6,1
20140701|2014-01-03 00:30,3,99.575,99.575,99.575,99.575,1
20140701|2014-01-03 07:00,3,99.575,99.775,99.575,99.775,4
20140701|2014-01-03 07:30,3,99.775,99.775,99.775,99.775,9
20140701|2014-01-03 08:00,3,99.75,99.9,99.75,99.9,8
20140701|2014-01-03 08:30,3,99.875,99.9,99.875,99.9,3
20140701|2014-01-03 09:00,3,99.775,99.8,99.65,99.8,129
20140701|2014-01-03 09:30,3,99.775,99.85,99.725,99.775,85
20140701|2014-01-03 10:00,3,99.725,99.8,99.7,99.7,14
20140701|2014-01-03 10:30,3,99.725,99.775,99.7,99.75,39
20140701|2014-01-03 11:00,3,99.7,99.775,99.7,99.725,39
20140701|2014-01-03 11:30,3,99.675,99.775,99.675,99.725,23
20140701|2014-01-03 12:00,3,99.675,99.8,99.675,99.7,72
20140701|2014-01-03 12:30,3,99.725,99.8,99.625,99.65,153
20140701|2014-01-03 13:00,3,99.625,99.675,99.625,99.675,37
20140701|2014-01-06 09:00,6,99.825,99.825,99.425,99.575,26
20140701|2014-01-06 09:30,6,99.55,99.675,99.525,99.6,30
20140701|2014-01-06 10:00,6,99.6,99.6,99.575,99.575,7
20140701|2014-01-06 10:30,6,99.475,99.5,99.475,99.5,2
20140701|2014-01-06 11:00,6,99.55,99.575,99.525,99.575,5
20140701|2014-01-06 11:30,6,99.625,99.7,99.6,99.7,29
20140701|2014-01-06 12:00,6,99.7,99.825,99.65,99.825,56
20140701|2014-01-06 12:30,6,99.825,99.85,99.75,99.825,45
20140701|2014-01-06 13:00,6,99.8,99.825,99.725,99.725,8
20140701|2014-01-07 06:30,7,99.7,99.7,99.7,99.7,1
20140701|2014-01-07 07:00,7,99.7,99.7,99.7,99.7,1
20140701|2014-01-07 07:30,7,99.675,99.675,99.675,99.675,1
20140701|2014-01-07 08:00,7,99.65,99.65,99.65,99.65,1
20140701|2014-01-07 08:30,7,99.5,99.5,99.275,99.275,6
20140701|2014-01-07 09:00,7,99.175,99.2,98.9,98.975,55
20140701|2014-01-07 09:30,7,99.225,99.225,99.15,99.15,4
20140701|2014-01-07 10:00,7,99.05,99.075,98.9,99.075,12
20140701|2014-01-07 10:30,7,99.025,99.225,99,99.225,19
20140701|2014-01-07 11:00,7,99.225,99.35,99.2,99.225,28
20140701|2014-01-07 11:30,7,99.225,99.225,99.15,99.2,15
20140701|2014-01-07 12:00,7,99.25,99.25,99.225,99.25,17
20140701|2014-01-07 12:30,7,99.25,99.575,99.225,99.425,120
20140701|2014-01-07 13:00,7,99.5,99.575,99.45,99.575,51
20140701|2014-01-07 13:30,7,99.575,99.575,99.575,99.575,1
20140701|2014-01-07 14:30,7,99.55,99.575,99.5,99.5,9
20140701|2014-01-07 15:00,7,99.5,99.5,99.5,99.5,17
20140701|2014-01-07 15:30,7,99.5,99.5,99.5,99.5,5
20140701|2014-01-07 17:00,8,99.65,99.7,99.65,99.7,4
20140701|2014-01-07 19:00,8,99.65,99.65,99.65,99.65,3
20140701|2014-01-07 20:30,8,99.525,99.525,99.525,99.525,1
20140701|2014-01-08 03:00,8,99.4,99.4,99.4,99.4,3
20140701|2014-01-08 03:30,8,99.4,99.4,99.4,99.4,7
20140701|2014-01-08 05:00,8,99.4,99.4,99.4,99.4,6
20140701|2014-01-08 06:30,8,99.675,99.675,99.675,99.675,1
20140701|2014-01-08 08:00,8,99.575,99.575,99.575,99.575,1
20140701|2014-01-08 08:30,8,99.375,99.375,99.375,99.375,1
20140701|2014-01-08 09:00,8,99.425,99.775,99.425,99.775,102
20140701|2014-01-08 09:30,8,99.725,99.975,99.7,99.925,74
20140701|2014-01-08 10:00,8,99.8,99.8,99.75,99.775,14
20140701|2014-01-08 10:30,8,99.775,99.775,99.625,99.7,21
20140701|2014-01-08 11:00,8,99.525,99.75,99.5,99.75,20
20140701|2014-01-08 11:30,8,99.75,99.75,99.725,99.75,16
20140701|2014-01-08 12:00,8,99.75,99.8,99.725,99.8,32
20140701|2014-01-08 12:30,8,99.8,99.8,99.625,99.725,189
20140701|2014-01-08 13:00,8,99.725,99.8,99.675,99.775,42
20140701|2014-01-08 13:30,8,99.825,99.825,99.8,99.825,12
20140701|2014-01-08 14:00,8,99.825,99.825,99.775,99.775,22
20140701|2014-01-08 14:30,8,99.775,99.8,99.775,99.775,15
20140701|2014-01-08 15:00,8,99.775,99.775,99.775,99.775,1
20140701|2014-01-09 07:00,9,99.325,99.325,99.325,99.325,2
20140701|2014-01-09 07:30,9,99.325,99.325,99.325,99.325,1
20140701|2014-01-09 08:30,9,99.375,99.45,99.375,99.4,17
20140701|2014-01-09 09:00,9,99.225,99.4,99.225,99.3,47
20140701|2014-01-09 09:30,9,99.45,99.55,99.35,99.55,24
20140701|2014-01-09 10:00,9,99.55,99.6,99.425,99.5,38
20140701|2014-01-09 10:30,9,99.65,99.75,99.55,99.75,28
20140701|2014-01-09 11:00,9,99.7,99.7,99.25,99.25,142
20140701|2014-01-09 11:30,9,99.3,99.35,99.25,99.25,9
20140701|2014-01-09 12:00,9,99.25,99.275,99.15,99.225,11
20140701|2014-01-09 12:30,9,99.225,99.425,99.225,99.325,112
20140701|2014-01-09 13:00,9,99.325,99.4,99.325,99.35,13
20140701|2014-01-09 13:30,9,99.35,99.35,99.35,99.35,1
20140701|2014-01-09 14:30,9,99.35,99.375,99.35,99.375,2
20140701|2014-01-09 19:00,10,99.55,99.55,99.55,99.55,1
20140701|2014-01-10 06:30,10,99.55,99.55,99.55,99.55,1
20140701|2014-01-10 07:30,10,99.45,99.45,99,99,12
20140701|2014-01-10 08:30,10,99.25,99.275,99.25,99.275,3
20140701|2014-01-10 09:00,10,99.5,99.575,99.5,99.5,7
20140701|2014-01-10 09:30,10,99.6,99.825,99.575,99.75,45
20140701|2014-01-10 10:00,10,99.75,99.8,99.625,99.8,79
20140701|2014-01-10 10:30,10,99.775,99.875,99.725,99.75,40
20140701|2014-01-10 11:00,10,99.825,99.85,99.8,99.8,8
20140701|2014-01-10 11:30,10,99.75,99.875,99.7,99.7,16
20140701|2014-01-10 12:00,10,99.75,99.825,99.65,99.75,127
20140701|2014-01-10 12:30,10,99.775,99.775,99.6,99.7,68
20140701|2014-01-10 13:00,10,99.675,99.75,99.675,99.75,38
20140701|2014-01-10 13:30,10,99.65,99.65,99.6,99.6,11
20140701|2014-01-13 09:00,13,99.8,99.8,99.3,99.425,64
20140701|2014-01-13 09:30,13,99.425,99.45,99.25,99.25,33
20140701|2014-01-13 10:00,13,99.325,99.425,99.25,99.325,53
20140701|2014-01-13 10:30,13,99.375,99.5,99.375,99.4,5
20140701|2014-01-13 11:00,13,99.45,99.475,99.425,99.425,9
20140701|2014-01-13 11:30,13,99.35,99.35,99.325,99.35,3
20140701|2014-01-13 12:00,13,99.25,99.4,99.25,99.35,15
20140701|2014-01-13 12:30,13,99.45,99.45,99.325,99.4,35
20140701|2014-01-13 13:00,13,99.4,99.4,99.3,99.3,74
20140701|2014-01-13 14:00,13,99.375,99.375,99.375,99.375,1
20140701|2014-01-13 15:30,13,99.375,99.375,99.375,99.375,3
20140701|2014-01-13 17:30,14,99.375,99.375,99.375,99.375,1
20140701|2014-01-13 18:00,14,99.375,99.375,99.375,99.375,1
20140701|2014-01-13 19:30,14,99.375,99.375,99.375,99.375,1
20140701|2014-01-14 01:00,14,99.35,99.35,99.35,99.35,1
20140701|2014-01-14 01:30,14,99.35,99.35,99.35,99.35,1
20140701|2014-01-14 03:30,14,99.35,99.35,99.35,99.35,1
20140701|2014-01-14 04:00,14,99.35,99.35,99.35,99.35,1
20140701|2014-01-14 04:30,14,99.375,99.375,99.375,99.375,2
20140701|2014-01-14 05:00,14,99.375,99.375,99.375,99.375,5
20140701|2014-01-14 06:00,14,99.35,99.35,99.35,99.35,2
20140701|2014-01-14 06:30,14,99.35,99.35,99.35,99.35,1
20140701|2014-01-14 07:00,14,99.35,99.35,99.35,99.35,3
20140701|2014-01-14 08:30,14,99.425,99.425,99.425,99.425,10
20140701|2014-01-14 09:00,14,99.3,99.45,98.975,99.1,52
20140701|2014-01-14 09:30,14,99.15,99.2,99.15,99.2,15
20140701|2014-01-14 10:00,14,99.2,99.325,99.2,99.3,13
20140701|2014-01-14 10:30,14,99.475,99.525,99.35,99.425,43
20140701|2014-01-14 11:00,14,99.5,99.525,99.475,99.475,37
20140701|2014-01-14 11:30,14,99.45,99.55,99.45,99.525,81
20140701|2014-01-14 12:00,14,99.525,99.725,99.525,99.7,33
20140701|2014-01-14 12:30,14,99.65,99.75,99.525,99.675,99
20140701|2014-01-14 13:00,14,99.625,99.625,99.375,99.5,43
20140701|2014-01-14 14:00,14,99.5,99.5,99.475,99.475,2
20140701|2014-01-14 14:30,14,99.6,99.65,99.6,99.65,2
20140701|2014-01-14 15:30,14,99.65,99.65,99.6,99.6,10
20140701|2014-01-14 17:30,15,99.9,99.9,99.9,99.9,7
20140701|2014-01-14 18:00,15,99.9,99.9,99.9,99.9,19
20140701|2014-01-14 19:30,15,99.875,99.875,99.875,99.875,2
20140701|2014-01-14 20:30,15,99.875,99.875,99.875,99.875,1
20140701|2014-01-15 07:00,15,99.875,99.875,99.875,99.875,1
20140701|2014-01-15 07:30,15,99.925,99.925,99.925,99.925,1
20140701|2014-01-15 08:30,15,99.925,100.05,99.925,100.05,159
20140701|2014-01-15 09:00,15,100.05,100.25,100,100,70
20140701|2014-01-15 09:30,15,100.05,100.425,100,100.4,96
20140701|2014-01-15 10:00,15,100.425,100.525,100.175,100.175,116
20140701|2014-01-15 10:30,15,100.15,100.25,99.9,100,67
20140701|2014-01-15 11:00,15,100,100.125,99.95,99.975,42
20140701|2014-01-15 11:30,15,99.95,100.15,99.95,100.075,43
20140701|2014-01-15 12:00,15,100.15,100.225,100.15,100.225,32
20140701|2014-01-15 12:30,15,100.2,100.275,99.85,99.925,130
20140701|2014-01-15 13:00,15,99.95,100,99.85,99.85,86
20140701|2014-01-15 13:30,15,99.8,99.85,99.8,99.85,3
20140701|2014-01-15 15:00,15,99.925,99.925,99.925,99.925,2
20140701|2014-01-15 20:30,16,100.1,100.1,100.075,100.075,14
20140701|2014-01-15 21:30,16,100.075,100.075,100.075,100.075,8
20140701|2014-01-15 23:00,16,100.075,100.075,100.075,100.075,1
20140701|2014-01-16 00:00,16,100,100,100,100,1
20140701|2014-01-16 06:30,16,100,100,100,100,8
20140701|2014-01-16 07:00,16,99.975,100,99.975,100,4
20140701|2014-01-16 07:30,16,99.9,99.9,99.9,99.9,1
20140701|2014-01-16 08:00,16,100,100.05,100,100.05,15
20140701|2014-01-16 08:30,16,99.925,99.925,99.9,99.9,2
20140701|2014-01-16 09:00,16,99.825,100.1,99.825,100.1,66
20140701|2014-01-16 09:30,16,100.15,100.15,100.05,100.15,24
20140701|2014-01-16 10:00,16,100.075,100.25,100.075,100.075,111
20140701|2014-01-16 10:30,16,100.025,100.075,100,100.075,5
20140701|2014-01-16 11:00,16,100.1,100.2,100.1,100.2,39
20140701|2014-01-16 11:30,16,100.15,100.25,100.15,100.225,9
20140701|2014-01-16 12:00,16,100.175,100.175,100,100.025,80
20140701|2014-01-16 12:30,16,100.075,100.325,100.075,100.3,78
20140701|2014-01-16 13:00,16,100.3,100.3,100,100,75
20140701|2014-01-16 13:30,16,100.1,100.15,100.1,100.15,5
20140701|2014-01-16 14:30,16,100.1,100.2,100.1,100.2,39
20140701|2014-01-16 15:00,16,100.2,100.3,100.1,100.1,28
20140701|2014-01-16 15:30,16,100.05,100.05,100.05,100.05,1
20140701|2014-01-16 21:00,17,100.25,100.25,100.25,100.25,10
20140701|2014-01-17 06:30,17,100.25,100.25,100.25,100.25,2
20140701|2014-01-17 07:30,17,100.125,100.125,100.125,100.125,3
20140701|2014-01-17 08:00,17,100.05,100.05,100,100,8
20140701|2014-01-17 08:30,17,100,100,100,100,5
20140701|2014-01-17 09:00,17,100,100.075,99.775,100.025,123
20140701|2014-01-17 09:30,17,100.1,100.175,100.025,100.075,92
20140701|2014-01-17 10:00,17,100.075,100.1,100,100.05,22
20140701|2014-01-17 10:30,17,100.125,100.125,99.975,100.05,106
20140701|2014-01-17 11:00,17,100.05,100.1,100.025,100.1,21
20140701|2014-01-17 11:30,17,100.1,100.25,100.1,100.25,31
20140701|2014-01-17 12:00,17,100.25,100.275,100.175,100.225,57
20140701|2014-01-17 12:30,17,100.225,100.225,100.075,100.075,142
20140701|2014-01-17 13:00,17,100.1,100.225,100.1,100.225,16
20140701|2014-01-17 13:30,17,100.125,100.125,100.125,100.125,1
20140701|2014-01-21 09:00,21,100.025,100.45,100.025,100.2,199
20140701|2014-01-21 09:30,21,100.2,100.25,100,100.2,167
20140701|2014-01-21 10:00,21,100.25,100.35,99.975,100.075,291
20140701|2014-01-21 10:30,21,100.175,100.225,100.15,100.15,16
20140701|2014-01-21 11:00,21,100.15,100.25,100.15,100.25,99
20140701|2014-01-21 11:30,21,100.25,100.375,100.2,100.375,76
20140701|2014-01-21 12:00,21,100.375,100.4,100.325,100.375,61
20140701|2014-01-21 12:30,21,100.35,100.425,100.275,100.4,152
20140701|2014-01-21 13:00,21,100.4,100.425,100.3,100.3,50
20140701|2014-01-21 13:30,21,100.375,100.375,100.375,100.375,2
20140701|2014-01-21 15:00,21,100.45,100.45,100.45,100.45,1
20140701|2014-01-21 20:30,22,100.475,100.475,100.475,100.475,2
20140701|2014-01-22 05:30,22,100.25,100.25,100.25,100.25,1
20140701|2014-01-22 07:30,22,100.3,100.3,100.3,100.3,20
20140701|2014-01-22 08:00,22,100.025,100.025,100.025,100.025,1
20140701|2014-01-22 08:30,22,100.175,100.2,100.025,100.025,11
20140701|2014-01-22 09:00,22,100.075,100.175,99.825,100,90
20140701|2014-01-22 09:30,22,100.025,100.175,100,100.15,59
20140701|2014-01-22 10:00,22,99.975,100.25,99.95,100,106
20140701|2014-01-22 10:30,22,100.1,100.1,100.025,100.025,10
20140701|2014-01-22 11:00,22,100,100.275,100,100.2,78
20140701|2014-01-22 11:30,22,100.15,100.4,100.125,100.2,125
20140701|2014-01-22 12:00,22,100.225,100.35,100.2,100.25,44
20140701|2014-01-22 12:30,22,100.35,100.475,100.3,100.475,130
20140701|2014-01-22 13:00,22,100.475,100.475,100.375,100.475,41
20140701|2014-01-22 14:00,22,100.425,100.425,100.4,100.4,9
20140701|2014-01-22 14:30,22,100.4,100.4,100.4,100.4,7
20140701|2014-01-22 15:30,22,100.35,100.35,100.35,100.35,1
20140701|2014-01-22 17:30,23,100.3,100.3,100.3,100.3,1
20140701|2014-01-22 23:00,23,100.475,100.475,100.475,100.475,1
20140701|2014-01-23 00:30,23,100.475,100.475,100.475,100.475,1
20140701|2014-01-23 01:30,23,100.475,100.475,100.475,100.475,3
20140701|2014-01-23 02:30,23,100.475,100.475,100.475,100.475,4
20140701|2014-01-23 03:00,23,100.475,100.475,100.475,100.475,2
20140701|2014-01-23 03:30,23,100.475,100.475,100.475,100.475,2
20140701|2014-01-23 04:00,23,100.425,100.425,100.425,100.425,2
20140701|2014-01-23 04:30,23,100.4,100.425,100.4,100.4,3
20140701|2014-01-23 05:30,23,100.425,100.425,100.425,100.425,1
20140701|2014-01-23 06:00,23,100.325,100.325,100.325,100.325,1
20140701|2014-01-23 08:00,23,100.45,100.45,100.45,100.45,5
20140701|2014-01-23 08:30,23,100.325,100.4,100.325,100.375,3
20140701|2014-01-23 09:00,23,100.35,100.475,100.1,100.1,87
20140701|2014-01-23 09:30,23,100.275,100.475,100.275,100.45,64
20140701|2014-01-23 10:00,23,100.5,100.85,100.4,100.8,100
20140701|2014-01-23 10:30,23,100.725,100.75,100.35,100.35,69
20140701|2014-01-23 11:00,23,100.45,100.5,100.45,100.475,8
20140701|2014-01-23 11:30,23,100.35,100.575,100.35,100.525,113
20140701|2014-01-23 12:00,23,100.525,100.625,100.525,100.625,100
20140701|2014-01-23 12:30,23,100.55,100.55,100.4,100.5,44
20140701|2014-01-23 13:00,23,100.5,100.525,100.475,100.475,44
20140701|2014-01-23 13:30,23,100.5,100.5,100.5,100.5,2
20140701|2014-01-23 14:30,23,100.5,100.6,100.5,100.6,7
20140701|2014-01-23 15:00,23,100.65,100.65,100.525,100.625,6
20140701|2014-01-23 15:30,23,100.675,100.7,100.675,100.7,10
20140701|2014-01-23 17:30,24,100.775,100.975,100.775,100.975,33
20140701|2014-01-23 18:00,24,100.9,100.9,100.9,100.9,1
20140701|2014-01-23 19:00,24,100.975,100.975,100.975,100.975,10
20140701|2014-01-23 19:30,24,100.975,100.975,100.975,100.975,2
20140701|2014-01-24 03:30,24,100.9,100.9,100.9,100.9,2
20140701|2014-01-24 06:00,24,100.9,100.9,100.9,100.9,3
20140701|2014-01-24 06:30,24,100.825,100.825,100.8,100.8,5
20140701|2014-01-24 07:00,24,100.7,100.775,100.7,100.775,5
20140701|2014-01-24 07:30,24,100.75,100.75,100.675,100.675,3
20140701|2014-01-24 08:00,24,100.8,101,100.725,101,67
20140701|2014-01-24 08:30,24,101,101,100.95,101,12
20140701|2014-01-24 09:00,24,101,101.1,100.85,100.875,264
20140701|2014-01-24 09:30,24,100.975,100.975,100.825,100.825,53
20140701|2014-01-24 10:00,24,100.9,101.05,100.85,100.85,47
20140701|2014-01-24 10:30,24,100.8,100.825,100.65,100.725,54
20140701|2014-01-24 11:00,24,100.825,101.05,100.825,101.05,24
20140701|2014-01-24 11:30,24,100.975,101.05,100.925,100.975,42
20140701|2014-01-24 12:00,24,100.925,100.925,100.75,100.825,65
20140701|2014-01-24 12:30,24,100.85,101,100.65,100.75,142
20140701|2014-01-24 13:00,24,100.75,100.8,100.75,100.8,65
20140701|2014-01-24 13:30,24,100.725,100.825,100.65,100.65,49
20140701|2014-01-27 09:00,27,100.5,101.1,100.15,100.925,194
20140701|2014-01-27 09:30,27,100.9,100.975,100.725,100.85,102
20140701|2014-01-27 10:00,27,100.8,100.975,100.65,100.775,91
20140701|2014-01-27 10:30,27,100.875,100.875,100.65,100.675,47
20140701|2014-01-27 11:00,27,100.725,100.85,100.725,100.85,66
20140701|2014-01-27 11:30,27,100.85,100.975,100.85,100.975,20
20140701|2014-01-27 12:00,27,100.95,100.975,100.875,100.875,7
20140701|2014-01-27 12:30,27,100.925,101.05,100.9,100.9,93
20140701|2014-01-27 13:00,27,100.9,101,100.875,101,39
20140701|2014-01-27 14:30,27,101.05,101.1,101.05,101.075,5
20140701|2014-01-27 15:00,27,101.05,101.05,101.025,101.05,10
20140701|2014-01-27 15:30,27,101.025,101.025,101.025,101.025,4
20140701|2014-01-27 17:00,28,101.1,101.125,101.1,101.125,28
20140701|2014-01-28 03:00,28,101,101,101,101,8
20140701|2014-01-28 03:30,28,101,101,101,101,1
20140701|2014-01-28 07:00,28,101,101,101,101,1
20140701|2014-01-28 08:30,28,101,101,100.9,100.9,15
20140701|2014-01-28 09:00,28,100.875,101.025,100.875,100.9,173
20140701|2014-01-28 09:30,28,100.925,101.275,100.875,101.275,51
20140701|2014-01-28 10:00,28,101.275,101.275,101.05,101.05,21
20140701|2014-01-28 10:30,28,101.075,101.25,101.075,101.225,48
20140701|2014-01-28 11:00,28,101.175,101.175,101,101,60
20140701|2014-01-28 11:30,28,101,101.1,101,101.075,21
20140701|2014-01-28 12:00,28,101.1,101.225,101.1,101.2,24
20140701|2014-01-28 12:30,28,101.175,101.4,101.1,101.375,158
20140701|2014-01-28 13:00,28,101.4,101.5,101.375,101.45,99
20140701|2014-01-28 13:30,28,101.5,101.5,101.5,101.5,11
20140701|2014-01-28 14:00,28,101.5,101.5,101.375,101.375,36
20140701|2014-01-28 14:30,28,101.275,101.275,101.275,101.275,3
20140701|2014-01-28 15:30,28,101.225,101.225,101.2,101.2,14
20140701|2014-01-29 02:00,29,101.35,101.35,101.35,101.35,1
20140701|2014-01-29 06:00,29,101.425,101.425,101.425,101.425,1
20140701|2014-01-29 07:00,29,101.5,101.525,101.5,101.525,2
20140701|2014-01-29 07:30,29,101.5,101.5,101.375,101.375,9
20140701|2014-01-29 08:00,29,101.4,101.4,101.25,101.25,10
20140701|2014-01-29 08:30,29,101.425,101.525,101.4,101.525,5
20140701|2014-01-29 09:00,29,101.5,101.55,101.45,101.5,63
20140701|2014-01-29 09:30,29,101.5,101.525,101.4,101.45,76
20140701|2014-01-29 10:00,29,101.45,101.475,101.4,101.475,27
20140701|2014-01-29 10:30,29,101.525,101.575,101.475,101.55,23
20140701|2014-01-29 11:00,29,101.55,101.675,101.55,101.675,30
20140701|2014-01-29 11:30,29,101.65,101.85,101.65,101.8,61
20140701|2014-01-29 12:00,29,101.85,101.875,101.75,101.825,41
20140701|2014-01-29 12:30,29,101.775,102.1,101.75,102.075,115
20140701|2014-01-29 13:00,29,102.075,102.075,101.95,102,87
20140701|2014-01-29 13:30,29,102,102,102,102,9
20140701|2014-01-29 17:00,30,102.1,102.1,102.1,102.1,2
20140701|2014-01-29 19:00,30,102.1,102.1,102.1,102.1,1
20140701|2014-01-29 21:00,30,102,102,101.95,101.95,3
20140701|2014-01-30 04:30,30,101.95,101.95,101.95,101.95,2
20140701|2014-01-30 06:00,30,102.1,102.1,102.1,102.1,1
20140701|2014-01-30 07:00,30,102.075,102.125,102.075,102.125,22
20140701|2014-01-30 07:30,30,102.025,102.025,101.95,101.95,5
20140701|2014-01-30 08:00,30,101.975,102.025,101.85,101.85,12
20140701|2014-01-30 08:30,30,101.8,101.975,101.75,101.875,11
20140701|2014-01-30 09:00,30,101.825,102.075,101.675,102,61
20140701|2014-01-30 09:30,30,102.025,102.325,102.025,102.25,95
20140701|2014-01-30 10:00,30,102.125,102.275,102.025,102.025,215
20140701|2014-01-30 10:30,30,102.075,102.1,101.95,102.05,69
20140701|2014-01-30 11:00,30,101.975,102.05,101.95,101.975,151
20140701|2014-01-30 11:30,30,101.975,102.1,101.975,101.975,35
20140701|2014-01-30 12:00,30,102,102.15,102,102.1,24
20140701|2014-01-30 12:30,30,102.075,102.2,101.975,102.15,289
20140701|2014-01-30 13:00,30,102.125,102.2,102.125,102.2,51
20140701|2014-01-30 13:30,30,102.1,102.1,102.1,102.1,2
20140701|2014-01-30 14:30,30,102.1,102.175,102.075,102.175,3
20140701|2014-01-30 15:00,30,102.175,102.2,102.175,102.2,8
20140701|2014-01-30 15:30,30,102.1,102.175,102.1,102.175,3
20140701|2014-01-30 17:00,31,102.2,102.275,102.2,102.275,29
20140701|2014-01-30 19:00,31,102.3,102.3,102.3,102.3,1
20140701|2014-01-30 19:30,31,102.3,102.3,102.3,102.3,1
20140701|2014-01-30 20:30,31,102.3,102.3,102.3,102.3,15
20140701|2014-01-30 21:00,31,102.3,102.3,102.3,102.3,4
20140701|2014-01-30 21:30,31,102.3,102.3,102.3,102.3,2
20140701|2014-01-30 22:00,31,102.3,102.3,102.3,102.3,2
20140701|2014-01-31 04:00,31,102.3,102.3,102.3,102.3,1
20140701|2014-01-31 06:00,31,102.3,102.3,102.3,102.3,1
20140701|2014-01-31 06:30,31,102.3,102.3,102.3,102.3,5
20140701|2014-01-31 07:00,31,102.3,102.3,102.3,102.3,19
20140701|2014-01-31 07:30,31,102.375,102.575,102.375,102.575,119
20140701|2014-01-31 08:00,31,102.425,102.55,102.425,102.5,27
20140701|2014-01-31 08:30,31,102.55,102.6,102.475,102.5,46
20140701|2014-01-31 09:00,31,102.525,102.725,102.45,102.7,154
20140701|2014-01-31 09:30,31,102.675,103.025,102.65,103.025,101
20140701|2014-01-31 10:00,31,103,103.15,102.725,102.75,152
20140701|2014-01-31 10:30,31,102.85,102.875,102.45,102.8,54
20140701|2014-01-31 11:00,31,102.775,102.85,102.375,102.825,61
20140701|2014-01-31 11:30,31,102.825,102.9,102.825,102.9,25
20140701|2014-01-31 12:00,31,102.875,102.875,102.75,102.875,29
20140701|2014-01-31 12:30,31,102.95,103.45,102.925,103.275,97
20140701|2014-01-31 13:00,31,103.3,103.475,103.175,103.175,120
20140701|2014-01-31 13:30,31,103.2,103.45,103.2,103.45,19
20140701|2014-02-03 09:00,3,103.2,103.4,102.6,102.75,148
20140701|2014-02-03 09:30,3,102.725,102.925,102.725,102.875,47
20140701|2014-02-03 10:00,3,102.875,102.925,102.575,102.65,115
20140701|2014-02-03 10:30,3,102.7,102.9,102.7,102.75,50
20140701|2014-02-03 11:00,3,102.725,102.85,102.325,102.625,117
20140701|2014-02-03 11:30,3,102.625,102.65,102.475,102.525,51
20140701|2014-02-03 12:00,3,102.55,102.55,102.4,102.4,74
20140701|2014-02-03 12:30,3,102.4,102.525,102.15,102.175,165
20140701|2014-02-03 13:00,3,102.15,102.225,102.075,102.1,86
20140701|2014-02-03 13:30,3,102.1,102.15,102.1,102.15,7
20140701|2014-02-03 14:00,3,102.15,102.15,102.125,102.125,9
20140701|2014-02-03 14:30,3,102.25,102.25,102.25,102.25,2
20140701|2014-02-03 15:00,3,102.45,102.5,102.4,102.425,8
20140701|2014-02-03 15:30,3,102.475,102.475,102.475,102.475,2
20140701|2014-02-03 17:00,4,102.2,102.375,102.2,102.375,2
20140701|2014-02-03 19:30,4,102.425,102.425,102.425,102.425,1
20140701|2014-02-04 04:30,4,102.475,102.475,102.45,102.475,3
20140701|2014-02-04 07:00,4,102.45,102.45,102.45,102.45,1
20140701|2014-02-04 07:30,4,102.6,102.625,102.6,102.625,2
20140701|2014-02-04 08:30,4,102.675,102.875,102.675,102.7,9
20140701|2014-02-04 09:00,4,102.85,102.925,102.525,102.65,32
20140701|2014-02-04 09:30,4,102.55,102.625,102.5,102.55,29
20140701|2014-02-04 10:00,4,102.525,102.625,102.5,102.6,12
20140701|2014-02-04 10:30,4,102.6,102.725,102.525,102.7,58
20140701|2014-02-04 11:00,4,102.625,102.775,102.575,102.675,25
20140701|2014-02-04 11:30,4,102.725,102.725,102.575,102.6,24
20140701|2014-02-04 12:00,4,102.5,102.5,102.4,102.45,33
20140701|2014-02-04 12:30,4,102.475,102.525,102.4,102.525,67
20140701|2014-02-04 13:00,4,102.45,102.475,102.45,102.475,2
20140701|2014-02-04 13:30,4,102.475,102.525,102.475,102.525,7
20140701|2014-02-04 14:00,4,102.475,102.475,102.4,102.4,10
20140701|2014-02-04 14:30,4,102.4,102.525,102.4,102.525,11
20140701|2014-02-04 15:00,4,102.575,102.575,102.575,102.575,1
20140701|2014-02-04 17:00,5,102.625,102.625,102.625,102.625,5
20140701|2014-02-04 20:00,5,102.525,102.525,102.525,102.525,1
20140701|2014-02-04 20:30,5,102.55,102.55,102.45,102.45,3
20140701|2014-02-05 06:30,5,102.5,102.5,102.5,102.5,1
20140701|2014-02-05 07:00,5,102.5,102.5,102.5,102.5,1
20140701|2014-02-05 07:30,5,102.55,102.55,102.5,102.5,2
20140701|2014-02-05 08:00,5,102.6,102.75,102.6,102.75,19
20140701|2014-02-05 08:30,5,102.7,102.775,102.625,102.75,63
20140701|2014-02-05 09:00,5,102.875,103.5,102.825,103.3,224
20140701|2014-02-05 09:30,5,103.375,103.65,103.375,103.575,80
20140701|2014-02-05 10:00,5,103.525,103.975,103.525,103.85,86
20140701|2014-02-05 10:30,5,103.925,104.075,103.85,104,57
20140701|2014-02-05 11:00,5,104.025,104.05,103.975,104.025,33
20140701|2014-02-05 11:30,5,104.1,104.15,104.025,104.075,21
20140701|2014-02-05 12:00,5,104.075,104.225,104.05,104.1,99
20140701|2014-02-05 12:30,5,104,104.125,103.975,104.1,55
20140701|2014-02-05 13:00,5,104.1,104.125,104.05,104.075,49
20140701|2014-02-05 13:30,5,104.05,104.05,104.05,104.05,6
20140701|2014-02-05 14:00,5,104.025,104.1,104,104,9
20140701|2014-02-05 14:30,5,104.125,104.2,104.05,104.05,41
20140701|2014-02-05 15:00,5,104.05,104.05,104.05,104.05,1
20140701|2014-02-05 15:30,5,104.2,104.2,104.05,104.05,9
20140701|2014-02-05 21:30,6,104.225,104.275,104.225,104.275,25
20140701|2014-02-06 03:30,6,104.275,104.275,104.275,104.275,1
20140701|2014-02-06 05:00,6,104.3,104.3,104.3,104.3,5
20140701|2014-02-06 05:30,6,104.325,104.375,104.3,104.35,21
20140701|2014-02-06 07:00,6,104.625,104.625,104.525,104.525,11
20140701|2014-02-06 07:30,6,104.6,104.675,104.6,104.675,8
20140701|2014-02-06 08:00,6,104.575,104.575,104.4,104.4,17
20140701|2014-02-06 08:30,6,104.4,104.5,104.325,104.4,147
20140701|2014-02-06 09:00,6,104.4,104.5,104.25,104.4,270
20140701|2014-02-06 09:30,6,104.4,104.425,104.25,104.425,161
20140701|2014-02-06 10:00,6,104.425,104.475,104.15,104.2,118
20140701|2014-02-06 10:30,6,104.25,104.275,104.125,104.25,39
20140701|2014-02-06 11:00,6,104.25,104.25,104.175,104.25,60
20140701|2014-02-06 11:30,6,104.275,104.45,104.175,104.2,24
20140701|2014-02-06 12:00,6,104.25,104.275,104.15,104.2,99
20140701|2014-02-06 12:30,6,104.225,104.25,104.175,104.25,76
20140701|2014-02-06 13:00,6,104.25,104.3,104.2,104.25,40
20140701|2014-02-06 13:30,6,104.175,104.175,104.15,104.15,8
20140701|2014-02-06 14:00,6,104.15,104.15,104.15,104.15,2
20140701|2014-02-06 14:30,6,104.15,104.15,104.1,104.1,17
20140701|2014-02-06 15:00,6,104.1,104.125,104.075,104.075,9
20140701|2014-02-06 15:30,6,104.05,104.175,104.025,104.075,13
20140701|2014-02-06 17:00,7,104.3,104.3,104.3,104.3,2
20140701|2014-02-06 18:00,7,104.4,104.4,104.4,104.4,1
20140701|2014-02-06 19:00,7,104.425,104.425,104.425,104.425,1
20140701|2014-02-06 21:00,7,104.5,104.5,104.5,104.5,2
20140701|2014-02-06 22:30,7,104.425,104.425,104.425,104.425,2
20140701|2014-02-07 03:30,7,104.425,104.425,104.425,104.425,2
20140701|2014-02-07 05:30,7,104.45,104.45,104.45,104.45,1
20140701|2014-02-07 06:30,7,104.4,104.4,104.4,104.4,2
20140701|2014-02-07 07:00,7,104.375,104.375,104.325,104.325,2
20140701|2014-02-07 07:30,7,104.425,104.425,104.4,104.4,3
20140701|2014-02-07 08:00,7,104.4,104.5,104.4,104.5,4
20140701|2014-02-07 08:30,7,104.35,104.45,104.35,104.425,14
20140701|2014-02-07 09:00,7,104.45,104.625,104.45,104.525,88
20140701|2014-02-07 09:30,7,104.525,104.575,104.5,104.525,63
20140701|2014-02-07 10:00,7,104.6,104.675,104.55,104.6,46
20140701|2014-02-07 10:30,7,104.625,104.7,104.575,104.65,85
20140701|2014-02-07 11:00,7,104.65,104.7,104.6,104.675,71
20140701|2014-02-07 11:30,7,104.725,104.8,104.675,104.75,76
20140701|2014-02-07 12:00,7,104.75,104.75,104.65,104.725,43
20140701|2014-02-07 12:30,7,104.7,104.925,104.65,104.875,239
20140701|2014-02-07 13:00,7,104.9,104.9,104.725,104.75,172
20140701|2014-02-07 13:30,7,104.75,104.825,104.75,104.75,18
20140701|2014-02-10 09:00,10,104.75,104.925,104.725,104.9,133
20140701|2014-02-10 09:30,10,104.85,104.95,104.8,104.875,26
20140701|2014-02-10 10:00,10,104.875,105,104.875,104.925,82
20140701|2014-02-10 10:30,10,104.95,104.95,104.8,104.8,62
20140701|2014-02-10 11:00,10,104.8,104.9,104.8,104.9,2
20140701|2014-02-10 11:30,10,104.925,104.95,104.875,104.925,25
20140701|2014-02-10 12:00,10,104.975,104.975,104.9,104.925,22
20140701|2014-02-10 12:30,10,104.9,105.125,104.775,105.125,413
20140701|2014-02-10 13:00,10,105.075,105.075,104.9,104.925,72
20140701|2014-02-10 13:30,10,104.9,104.9,104.85,104.85,18
20140701|2014-02-10 14:00,10,104.85,104.85,104.85,104.85,2
20140701|2014-02-10 14:30,10,104.825,104.825,104.8,104.8,2
20140701|2014-02-10 15:00,10,104.925,104.925,104.925,104.925,1
20140701|2014-02-10 15:30,10,104.875,104.875,104.875,104.875,10
20140701|2014-02-10 17:00,11,104.875,104.875,104.875,104.875,2
20140701|2014-02-10 17:30,11,105.05,105.05,105.05,105.05,3
20140701|2014-02-10 18:00,11,105.025,105.075,105.025,105.075,10
20140701|2014-02-10 21:00,11,105.025,105.025,105.025,105.025,3
20140701|2014-02-11 02:30,11,105.025,105.025,105.025,105.025,1
20140701|2014-02-11 04:00,11,105.025,105.025,105.025,105.025,1
20140701|2014-02-11 06:00,11,104.775,104.775,104.775,104.775,16
20140701|2014-02-11 06:30,11,104.775,104.775,104.3,104.3,42
20140701|2014-02-11 07:00,11,104.3,104.55,104.3,104.55,4
20140701|2014-02-11 07:30,11,104.6,104.6,104.5,104.525,37
20140701|2014-02-11 08:00,11,104.525,104.55,104.475,104.475,17
20140701|2014-02-11 08:30,11,104.6,104.7,104.6,104.7,2
20140701|2014-02-11 09:00,11,104.875,104.875,104.8,104.85,160
20140701|2014-02-11 09:30,11,104.825,104.875,104.65,104.7,106
20140701|2014-02-11 10:00,11,104.725,104.875,104.65,104.675,68
20140701|2014-02-11 10:30,11,104.65,104.725,104.625,104.725,19
20140701|2014-02-11 11:00,11,104.7,104.7,104.65,104.65,23
20140701|2014-02-11 11:30,11,104.65,104.675,104.5,104.525,43
20140701|2014-02-11 12:00,11,104.5,104.5,104.4,104.475,36
20140701|2014-02-11 12:30,11,104.45,104.65,104.425,104.55,256
20140701|2014-02-11 13:00,11,104.525,104.6,104.5,104.6,79
20140701|2014-02-11 13:30,11,104.575,104.575,104.45,104.475,29
20140701|2014-02-11 14:00,11,104.475,104.475,104.45,104.45,7
20140701|2014-02-11 14:30,11,104.5,104.5,104.45,104.45,2
20140701|2014-02-11 19:00,12,104.55,104.55,104.55,104.55,1
20140701|2014-02-12 00:30,12,104.55,104.55,104.55,104.55,1
20140701|2014-02-12 02:30,12,104.425,104.425,104.425,104.425,1
20140701|2014-02-12 03:30,12,104.375,104.375,104.375,104.375,1
20140701|2014-02-12 04:30,12,104.375,104.375,104.375,104.375,4
20140701|2014-02-12 06:30,12,104.575,104.575,104.575,104.575,1
20140701|2014-02-12 07:00,12,104.525,104.525,104.525,104.525,1
20140701|2014-02-12 08:00,12,104.45,104.475,104.425,104.425,6
20140701|2014-02-12 08:30,12,104.4,104.55,104.4,104.45,6
20140701|2014-02-12 09:00,12,104.5,104.575,104.45,104.575,105
20140701|2014-02-12 09:30,12,104.6,104.775,104.55,104.75,168
20140701|2014-02-12 10:00,12,104.775,104.775,104.575,104.675,75
20140701|2014-02-12 10:30,12,104.625,104.625,103.4,103.7,612
20140701|2014-02-12 11:00,12,103.625,104,103.6,104,128
20140701|2014-02-12 11:30,12,104,104.025,103.9,103.9,29
20140701|2014-02-12 12:00,12,104,104.1,104,104.075,23
20140701|2014-02-12 12:30,12,104.225,104.425,104.2,104.375,48
20140701|2014-02-12 13:00,12,104.35,104.375,104.25,104.25,108
20140701|2014-02-12 13:30,12,104.275,104.275,104.275,104.275,1
20140701|2014-02-12 14:30,12,104.175,104.25,104.175,104.2,9
20140701|2014-02-12 15:30,12,104.375,104.4,104.275,104.4,7
20140701|2014-02-12 19:00,13,104.4,104.4,104.4,104.4,1
20140701|2014-02-13 06:00,13,104.5,104.5,104.5,104.5,1
20140701|2014-02-13 07:00,13,104.35,104.425,104.35,104.425,3
20140701|2014-02-13 07:30,13,104.35,104.35,104.35,104.35,1
20140701|2014-02-13 08:30,13,104.45,104.45,104.45,104.45,1
20140701|2014-02-13 09:00,13,104.475,104.575,104.425,104.55,75
20140701|2014-02-13 09:30,13,104.6,104.775,104.55,104.625,82
20140701|2014-02-13 10:00,13,104.575,104.65,104.225,104.425,76
20140701|2014-02-13 10:30,13,104.475,104.725,104.45,104.7,32
20140701|2014-02-13 11:00,13,104.725,104.9,104.725,104.8,125
20140701|2014-02-13 11:30,13,104.8,104.825,104.7,104.725,36
20140701|2014-02-13 12:00,13,104.725,104.8,104.6,104.675,35
20140701|2014-02-13 12:30,13,104.725,104.825,104.55,104.625,137
20140701|2014-02-13 13:00,13,104.625,104.75,104.625,104.675,21
20140701|2014-02-13 13:30,13,104.675,104.675,104.625,104.625,10
20140701|2014-02-13 14:30,13,104.775,104.9,104.775,104.9,16
20140701|2014-02-13 15:00,13,104.875,104.9,104.875,104.9,3
20140701|2014-02-13 15:30,13,104.85,104.85,104.75,104.75,16
20140701|2014-02-13 17:00,14,104.95,104.95,104.95,104.95,5
20140701|2014-02-13 19:00,14,105,105,105,105,32
20140701|2014-02-13 19:30,14,105,105,105,105,11
20140701|2014-02-13 20:30,14,104.9,104.9,104.9,104.9,2
20140701|2014-02-13 21:00,14,104.9,104.975,104.9,104.975,8
20140701|2014-02-13 21:30,14,104.9,104.9,104.9,104.9,1
20140701|2014-02-13 22:00,14,104.9,104.9,104.9,104.9,1
20140701|2014-02-14 06:30,14,105,105,105,105,2
20140701|2014-02-14 07:30,14,105.05,105.175,105.05,105.15,18
20140701|2014-02-14 08:00,14,105.125,105.125,105.025,105.025,15
20140701|2014-02-14 08:30,14,105.1,105.2,105.075,105.2,76
20140701|2014-02-14 09:00,14,105.2,105.35,105.05,105.2,74
20140701|2014-02-14 09:30,14,105.3,105.4,105.175,105.4,65
20140701|2014-02-14 10:00,14,105.3,105.5,105.3,105.5,75
20140701|2014-02-14 10:30,14,105.5,105.5,105.4,105.4,81
20140701|2014-02-14 11:00,14,105.4,105.45,105.3,105.45,117
20140701|2014-02-14 11:30,14,105.4,105.475,105.375,105.4,40
20140701|2014-02-14 12:00,14,105.45,105.6,105.425,105.55,275
20140701|2014-02-14 12:30,14,105.6,105.7,105.525,105.6,148
20140701|2014-02-14 13:00,14,105.65,105.7,105.6,105.675,149
20140701|2014-02-14 13:30,14,105.7,105.7,105.7,105.7,4
20140701|2014-02-18 09:00,18,105.9,106.5,105.85,106.45,211
20140701|2014-02-18 09:30,18,106.475,106.6,106.45,106.6,27
20140701|2014-02-18 10:00,18,106.675,106.95,106.675,106.825,84
20140701|2014-02-18 10:30,18,106.875,106.9,106.75,106.825,80
20140701|2014-02-18 11:00,18,106.85,106.95,106.825,106.95,79
20140701|2014-02-18 11:30,18,106.95,106.95,106.8,106.9,30
20140701|2014-02-18 12:00,18,106.85,106.85,106.75,106.75,58
20140701|2014-02-18 12:30,18,106.85,107.075,106.825,107.025,192
20140701|2014-02-18 13:00,18,107.05,107.05,106.9,106.9,34
20140701|2014-02-18 13:30,18,106.975,107,106.975,107,6
20140701|2014-02-18 14:30,18,106.875,106.875,106.875,106.875,1
20140701|2014-02-18 15:00,18,106.825,106.825,106.75,106.75,3
20140701|2014-02-18 15:30,18,106.9,106.9,106.9,106.9,2
20140701|2014-02-18 19:00,19,107,107,107,107,1
20140701|2014-02-18 22:30,19,107,107,107,107,1
20140701|2014-02-19 01:00,19,107,107,107,107,5
20140701|2014-02-19 07:00,19,107.075,107.075,107.075,107.075,1
20140701|2014-02-19 07:30,19,107.125,107.125,107.1,107.1,2
20140701|2014-02-19 08:00,19,107.2,107.225,107.2,107.225,50
20140701|2014-02-19 08:30,19,107.225,107.4,107.225,107.275,18
20140701|2014-02-19 09:00,19,107.25,107.5,107.25,107.5,117
20140701|2014-02-19 09:30,19,107.5,107.825,107.5,107.7,222
20140701|2014-02-19 10:00,19,107.725,107.75,107.375,107.45,134
20140701|2014-02-19 10:30,19,107.45,107.7,107.45,107.7,38
20140701|2014-02-19 11:00,19,107.725,107.725,107.625,107.725,24
20140701|2014-02-19 11:30,19,107.725,107.75,107.525,107.575,52
20140701|2014-02-19 12:00,19,107.6,107.65,107.55,107.55,32
20140701|2014-02-19 12:30,19,107.525,107.525,107.25,107.25,110
20140701|2014-02-19 13:00,19,107.25,107.325,107.25,107.275,19
20140701|2014-02-19 13:30,19,107.3,107.35,107.175,107.175,13
20140701|2014-02-19 14:00,19,107.175,107.175,107.15,107.15,7
20140701|2014-02-19 14:30,19,107.15,107.275,107.125,107.275,10
20140701|2014-02-19 15:00,19,107.325,107.325,107.15,107.25,13
20140701|2014-02-19 15:30,19,107.25,107.25,107.25,107.25,2
20140701|2014-02-19 18:00,20,107.25,107.25,107.25,107.25,4
20140701|2014-02-19 20:00,20,107.2,107.2,107.2,107.2,3
20140701|2014-02-19 22:00,20,107.125,107.125,107.1,107.1,6
20140701|2014-02-20 05:00,20,107.275,107.275,107.275,107.275,1
20140701|2014-02-20 07:00,20,107.25,107.3,107.25,107.3,3
20140701|2014-02-20 07:30,20,107.05,107.05,106.575,106.6,16
20140701|2014-02-20 08:00,20,106.55,106.75,106.55,106.75,71
20140701|2014-02-20 08:30,20,106.75,106.8,106.75,106.8,61
20140701|2014-02-20 09:00,20,106.8,107.1,106.8,107.05,171
20140701|2014-02-20 09:30,20,107,107.1,107,107.05,58
20140701|2014-02-20 10:00,20,107.025,107.15,107,107.125,174
20140701|2014-02-20 10:30,20,107.15,107.3,107.075,107.25,287
20140701|2014-02-20 11:00,20,107.225,107.35,107.225,107.325,46
20140701|2014-02-20 11:30,20,107.325,107.5,107.275,107.475,92
20140701|2014-02-20 12:00,20,107.5,107.525,107.45,107.5,48
20140701|2014-02-20 12:30,20,107.45,107.5,107.25,107.425,114
20140701|2014-02-20 13:00,20,107.4,107.5,107.4,107.5,73
20140701|2014-02-20 13:30,20,107.425,107.425,107.425,107.425,1
20140701|2014-02-20 14:00,20,107.425,107.475,107.425,107.475,10
20140701|2014-02-20 14:30,20,107.4,107.5,107.4,107.4,25
20140701|2014-02-20 15:00,20,107.5,107.5,107.5,107.5,1
20140701|2014-02-20 15:30,20,107.5,107.5,107.425,107.5,18
20140701|2014-02-20 17:00,21,107.4,107.55,107.4,107.55,4
20140701|2014-02-20 19:30,21,107.65,107.65,107.55,107.55,21
20140701|2014-02-20 20:00,21,107.55,107.55,107.55,107.55,2
20140701|2014-02-20 22:00,21,107.55,107.55,107.55,107.55,25
20140701|2014-02-21 04:00,21,107.725,107.75,107.725,107.75,12
20140701|2014-02-21 05:00,21,107.75,107.75,107.75,107.75,7
20140701|2014-02-21 05:30,21,107.6,107.6,107.6,107.6,1
20140701|2014-02-21 06:30,21,107.55,107.55,107.55,107.55,19
20140701|2014-02-21 07:00,21,107.55,107.55,107.275,107.275,29
20140701|2014-02-21 07:30,21,107.425,107.6,107.425,107.5,3
20140701|2014-02-21 08:00,21,107.5,107.725,107.5,107.625,30
20140701|2014-02-21 08:30,21,107.6,107.625,107.5,107.575,22
20140701|2014-02-21 09:00,21,107.6,107.675,107.35,107.45,163
20140701|2014-02-21 09:30,21,107.575,107.625,107.4,107.45,190
20140701|2014-02-21 10:00,21,107.475,107.5,107.25,107.4,106
20140701|2014-02-21 10:30,21,107.425,107.525,107.425,107.425,134
20140701|2014-02-21 11:00,21,107.4,107.5,107.3,107.325,220
20140701|2014-02-21 11:30,21,107.375,107.5,107.3,107.475,130
20140701|2014-02-21 12:00,21,107.475,107.575,107.475,107.475,119
20140701|2014-02-21 12:30,21,107.5,107.625,107.475,107.575,200
20140701|2014-02-21 13:00,21,107.55,107.65,107.5,107.65,164
20140701|2014-02-21 13:30,21,107.65,107.7,107.625,107.675,34
20140701|2014-02-24 09:00,24,107.65,107.775,107.275,107.725,134
20140701|2014-02-24 09:30,24,107.75,107.775,107.6,107.6,132
20140701|2014-02-24 10:00,24,107.6,107.65,107.55,107.6,20
20140701|2014-02-24 10:30,24,107.575,107.7,107.55,107.7,68
20140701|2014-02-24 11:00,24,107.75,107.875,107.75,107.85,86
20140701|2014-02-24 11:30,24,107.85,107.9,107.45,107.5,168
20140701|2014-02-24 12:00,24,107.45,107.675,107.45,107.675,28
20140701|2014-02-24 12:30,24,107.75,107.775,107.575,107.7,421
20140701|2014-02-24 13:00,24,107.7,107.7,107.6,107.7,45
20140701|2014-02-24 13:30,24,107.625,107.65,107.6,107.65,11
20140701|2014-02-24 14:00,24,107.7,107.7,107.7,107.7,1
20140701|2014-02-24 14:30,24,107.7,107.7,107.625,107.625,2
20140701|2014-02-24 15:00,24,107.625,107.625,107.6,107.6,10
20140701|2014-02-24 15:30,24,107.575,107.7,107.575,107.7,2
20140701|2014-02-24 17:00,25,107.75,107.75,107.75,107.75,6
20140701|2014-02-24 20:30,25,107.65,107.65,107.65,107.65,2
20140701|2014-02-25 03:30,25,107.75,107.75,107.75,107.75,3
20140701|2014-02-25 04:00,25,107.75,107.75,107.75,107.75,1
20140701|2014-02-25 05:30,25,107.75,107.75,107.75,107.75,8
20140701|2014-02-25 08:00,25,107.6,107.6,107.475,107.475,3
20140701|2014-02-25 08:30,25,107.5,107.7,107.5,107.7,70
20140701|2014-02-25 09:00,25,107.7,108.2,107.65,108.15,284
20140701|2014-02-25 09:30,25,108.2,108.225,108.025,108.175,164
20140701|2014-02-25 10:00,25,108.175,108.175,107.95,108.05,112
20140701|2014-02-25 10:30,25,108.075,108.2,107.975,108.15,149
20140701|2014-02-25 11:00,25,108.1,108.225,108.1,108.1,71
20140701|2014-02-25 11:30,25,108.2,108.275,108.2,108.25,29
20140701|2014-02-25 12:00,25,108.25,108.375,108.25,108.275,43
20140701|2014-02-25 12:30,25,108.325,108.675,108.325,108.6,284
20140701|2014-02-25 13:00,25,108.575,108.575,108.5,108.525,78
20140701|2014-02-25 13:30,25,108.5,108.5,108.425,108.45,28
20140701|2014-02-25 14:00,25,108.525,108.55,108.525,108.55,3
20140701|2014-02-25 14:30,25,108.45,108.45,108.45,108.45,1
20140701|2014-02-25 17:00,26,108.525,108.525,108.5,108.5,4
20140701|2014-02-25 21:00,26,108.65,108.65,108.65,108.65,5
20140701|2014-02-25 22:00,26,108.7,108.7,108.7,108.7,4
20140701|2014-02-25 22:30,26,108.725,108.775,108.725,108.775,6
20140701|2014-02-26 03:30,26,108.75,108.75,108.75,108.75,1
20140701|2014-02-26 04:00,26,108.65,108.65,108.65,108.65,3
20140701|2014-02-26 05:30,26,108.65,108.65,108.65,108.65,8
20140701|2014-02-26 06:30,26,108.65,108.65,108.65,108.65,15
20140701|2014-02-26 07:00,26,108.8,108.825,108.725,108.725,6
20140701|2014-02-26 07:30,26,108.8,108.9,108.8,108.9,35
20140701|2014-02-26 08:00,26,108.9,108.9,108.775,108.825,21
20140701|2014-02-26 08:30,26,108.85,109,108.85,109,64
20140701|2014-02-26 09:00,26,108.975,109,108.7,108.85,216
20140701|2014-02-26 09:30,26,108.85,108.95,108.675,108.725,146
20140701|2014-02-26 10:00,26,108.675,108.725,107.9,108,135
20140701|2014-02-26 10:30,26,108.05,108.325,107.925,108.025,120
20140701|2014-02-26 11:00,26,108.175,108.225,107.85,107.925,46
20140701|2014-02-26 11:30,26,107.9,108.075,107.9,108,58
20140701|2014-02-26 12:00,26,108.05,108.2,107.95,108.2,50
20140701|2014-02-26 12:30,26,108.225,108.25,107.9,108,331
20140701|2014-02-26 13:00,26,108.025,108.275,107.975,108.275,37
20140701|2014-02-26 13:30,26,108.225,108.225,108.125,108.125,12
20140701|2014-02-26 14:00,26,108.225,108.225,108.2,108.225,3
20140701|2014-02-26 14:30,26,108.175,108.25,108.175,108.25,2
20140701|2014-02-26 15:00,26,108.225,108.25,108.225,108.25,7
20140701|2014-02-26 17:00,27,108.275,108.275,108.275,108.275,1
20140701|2014-02-26 17:30,27,108.275,108.275,108.275,108.275,1
20140701|2014-02-26 19:30,27,108.25,108.25,108.25,108.25,3
20140701|2014-02-26 20:00,27,108.25,108.25,108.25,108.25,2
20140701|2014-02-26 20:30,27,108.3,108.3,108.3,108.3,1
20140701|2014-02-26 21:00,27,108.3,108.3,108.3,108.3,2
20140701|2014-02-26 22:00,27,108.3,108.3,108.3,108.3,5
20140701|2014-02-27 00:30,27,108.175,108.175,108.175,108.175,1
20140701|2014-02-27 05:00,27,108.425,108.45,108.225,108.225,3
20140701|2014-02-27 06:30,27,108.35,108.35,108.35,108.35,1
20140701|2014-02-27 07:00,27,108.55,108.675,108.5,108.5,11
20140701|2014-02-27 07:30,27,109,109.075,108.45,108.45,52
20140701|2014-02-27 08:00,27,108.825,109,108.65,108.875,38
20140701|2014-02-27 08:30,27,109,109,108.85,108.875,14
20140701|2014-02-27 09:00,27,109,109.15,108.525,108.675,582
20140701|2014-02-27 09:30,27,108.675,108.7,108.475,108.65,544
20140701|2014-02-27 10:00,27,108.675,108.975,108.55,108.925,86
20140701|2014-02-27 10:30,27,108.8,108.9,108.5,108.8,45
20140701|2014-02-27 11:00,27,108.8,109.275,108.65,108.725,157
20140701|2014-02-27 11:30,27,108.75,109.075,108.75,109.075,36
20140701|2014-02-27 12:00,27,109.1,109.35,109.075,109.1,92
20140701|2014-02-27 12:30,27,109.2,109.375,108.825,109.375,229
20140701|2014-02-27 13:00,27,109.3,109.375,109.225,109.225,108
20140701|2014-02-27 13:30,27,109.375,109.375,109.375,109.375,9
20140701|2014-02-27 14:00,27,109.35,109.475,109.25,109.475,18
20140701|2014-02-27 14:30,27,109.4,109.425,109.3,109.425,5
20140701|2014-02-27 15:00,27,109.5,109.6,109.45,109.6,27
20140701|2014-02-27 15:30,27,109.575,109.6,109.55,109.55,6
20140701|2014-02-27 17:00,28,109.95,109.95,109.925,109.925,2
20140701|2014-02-27 18:00,28,109.8,109.9,109.8,109.9,2
20140701|2014-02-27 20:00,28,109.775,109.775,109.775,109.775,1
20140701|2014-02-27 20:30,28,109.8,109.975,109.8,109.975,2
20140701|2014-02-27 21:30,28,109.825,109.825,109.825,109.825,1
20140701|2014-02-27 22:30,28,109.8,109.8,109.8,109.8,1
20140701|2014-02-28 03:00,28,109.725,109.725,109.725,109.725,1
20140701|2014-02-28 04:30,28,109.8,109.8,109.8,109.8,4
20140701|2014-02-28 05:00,28,109.85,109.85,109.7,109.7,3
20140701|2014-02-28 07:00,28,109.85,110.1,109.85,110.075,72
20140701|2014-02-28 07:30,28,109.975,110.15,109.85,109.875,36
20140701|2014-02-28 08:00,28,110.15,110.15,110.075,110.075,17
20140701|2014-02-28 08:30,28,110.15,110.325,110.075,110.225,81
20140701|2014-02-28 09:00,28,110.225,110.4,109.925,110.1,273
20140701|2014-02-28 09:30,28,110.075,110.15,110.025,110.025,142
20140701|2014-02-28 10:00,28,110.025,110.675,109.975,110.525,148
20140701|2014-02-28 10:30,28,110.5,111.425,110.5,111.025,223
20140701|2014-02-28 11:00,28,111.05,111.425,110.975,111.3,86
20140701|2014-02-28 11:30,28,111.325,111.425,111.3,111.325,133
20140701|2014-02-28 12:00,28,111.35,112.075,111.35,111.95,214
20140701|2014-02-28 12:30,28,112,112.175,111,111.5,318
20140701|2014-02-28 13:00,28,111.55,111.925,111.5,111.7,239
20140701|2014-02-28 13:30,28,111.675,111.775,111.6,111.625,34
20140701|2014-03-03 09:00,3,111.625,112.35,111.325,112.225,408
20140701|2014-03-03 09:30,3,112.125,112.125,110.6,111.375,313
20140701|2014-03-03 10:00,3,111.35,112.075,111.225,111.825,128
20140701|2014-03-03 10:30,3,111.975,112.475,111.925,112.475,118
20140701|2014-03-03 11:00,3,112.45,112.575,111.775,111.775,101
20140701|2014-03-03 11:30,3,111.55,111.6,110.825,111.275,160
20140701|2014-03-03 12:00,3,111.125,111.15,110.875,110.9,69
20140701|2014-03-03 12:30,3,110.95,111.6,110.875,111.6,253
20140701|2014-03-03 13:00,3,111.575,111.8,111.475,111.675,82
20140701|2014-03-03 13:30,3,111.6,111.6,111.6,111.6,4
20140701|2014-03-03 14:00,3,111.7,111.7,111.475,111.475,29
20140701|2014-03-03 14:30,3,111.725,111.725,111.4,111.4,2
20140701|2014-03-03 15:00,3,111.475,111.475,111.475,111.475,1
20140701|2014-03-03 15:30,3,111.625,111.7,111.625,111.7,2
20140701|2014-03-03 17:00,4,111.8,111.8,111.8,111.8,10
20140701|2014-03-03 18:00,4,111.7,111.7,111.4,111.4,41
20140701|2014-03-03 18:30,4,111.4,111.4,111.4,111.4,8
20140701|2014-03-03 19:00,4,111.4,111.4,111.275,111.275,3
20140701|2014-03-03 19:30,4,111.4,111.4,111.3,111.3,3
20140701|2014-03-03 21:00,4,111.4,111.4,111.4,111.4,2
20140701|2014-03-03 21:30,4,111.4,111.4,111.4,111.4,3
20140701|2014-03-03 22:00,4,111.4,111.4,111.4,111.4,2
20140701|2014-03-03 22:30,4,111.325,111.325,111.325,111.325,12
20140701|2014-03-03 23:30,4,111.4,111.4,111.4,111.4,1
20140701|2014-03-04 01:00,4,111.325,111.375,111.325,111.375,3
20140701|2014-03-04 01:30,4,111.325,111.325,111.325,111.325,3
20140701|2014-03-04 02:00,4,111.325,111.325,111.275,111.275,3
20140701|2014-03-04 02:30,4,111.275,111.275,111.1,111.1,14
20140701|2014-03-04 03:00,4,111.025,111.025,111.025,111.025,9
20140701|2014-03-04 03:30,4,111.025,111.025,111.025,111.025,12
20140701|2014-03-04 04:00,4,111.075,111.1,111.075,111.1,3
20140701|2014-03-04 05:30,4,111.2,111.2,111.2,111.2,3
20140701|2014-03-04 06:00,4,111.2,111.2,111.2,111.2,7
20140701|2014-03-04 07:00,4,111.2,111.2,111.05,111.05,14
20140701|2014-03-04 07:30,4,111.1,111.15,110.9,111.025,65
20140701|2014-03-04 08:00,4,111,111.175,110.925,111.175,18
20140701|2014-03-04 08:30,4,111.15,111.525,111.125,111.15,104
20140701|2014-03-04 09:00,4,111.15,113.3,111.025,112.4,498
20140701|2014-03-04 09:30,4,112.4,113.65,112.3,113.65,233
20140701|2014-03-04 10:00,4,113.65,114.375,113.325,114.275,397
20140701|2014-03-04 10:30,4,114.325,114.4,113.825,114.025,435
20140701|2014-03-04 11:00,4,114.075,114.4,114,114.4,152
20140701|2014-03-04 11:30,4,114.4,114.4,114.4,114.4,13
20140701|2014-03-04 12:00,4,114.4,114.4,114.4,114.4,16
20140701|2014-03-04 12:30,4,114.4,114.4,114.4,114.4,102
20140701|2014-03-04 13:30,4,114.4,114.4,114.4,114.4,2
20140701|2014-03-04 14:00,4,114.4,114.4,114.4,114.4,1
20140701|2014-03-04 14:30,4,114.4,114.4,114.4,114.4,3
20140701|2014-03-04 15:30,4,114.4,114.4,114.4,114.4,11
20140701|2014-03-04 17:00,5,114.95,116.075,114.95,115.8,65
20140701|2014-03-04 17:30,5,116.35,116.4,115.9,115.9,13
20140701|2014-03-04 18:00,5,115.9,115.9,115.825,115.825,2
20140701|2014-03-04 18:30,5,115.75,115.75,115.75,115.75,10
20140701|2014-03-04 19:00,5,116.1,116.175,116.1,116.175,8
20140701|2014-03-04 20:00,5,116.175,116.2,116.175,116.2,6
20140701|2014-03-04 20:30,5,116.15,116.15,116.15,116.15,1
20140701|2014-03-04 21:00,5,116.2,116.375,116.2,116.375,4
20140701|2014-03-04 21:30,5,116.275,116.275,116.275,116.275,1
20140701|2014-03-04 23:00,5,116.4,116.4,116.4,116.4,2
20140701|2014-03-05 00:00,5,116.4,116.4,116.375,116.375,4
20140701|2014-03-05 00:30,5,116.25,116.25,116.225,116.225,2
20140701|2014-03-05 01:00,5,116.225,116.225,116.125,116.125,8
20140701|2014-03-05 02:00,5,116.3,116.3,116.3,116.3,1
20140701|2014-03-05 03:00,5,116.25,116.25,116.25,116.25,1
20140701|2014-03-05 04:00,5,116.225,116.225,116.225,116.225,1
20140701|2014-03-05 04:30,5,116.225,116.225,116.225,116.225,1
20140701|2014-03-05 05:00,5,116.15,116.2,116.15,116.175,24
20140701|2014-03-05 05:30,5,116.2,116.2,116.2,116.2,11
20140701|2014-03-05 06:00,5,116.25,116.3,116.15,116.25,16
20140701|2014-03-05 06:30,5,116.275,116.675,116.275,116.65,32
20140701|2014-03-05 07:00,5,116.725,117.025,116.7,117.025,71
20140701|2014-03-05 07:30,5,117.05,117.4,116.825,117.4,204
20140701|2014-03-05 08:00,5,117.4,117.4,117.375,117.4,194
20140701|2014-03-05 08:30,5,117.4,117.4,117.4,117.4,18
20140701|2014-03-05 09:00,5,117.4,117.4,114.575,114.775,845
20140701|2014-03-05 09:30,5,114.8,116.175,114.5,115.8,519
20140701|2014-03-05 10:00,5,115.7,116.2,115.4,116,350
20140701|2014-03-05 10:30,5,115.925,116,114.625,114.9,237
20140701|2014-03-05 11:00,5,114.9,115.15,114.075,114.35,254
20140701|2014-03-05 11:30,5,114.3,115.525,114.2,115.25,184
20140701|2014-03-05 12:00,5,115.325,115.55,115.075,115.35,101
20140701|2014-03-05 12:30,5,115.2,116.375,115.2,116.375,173
20140701|2014-03-05 13:00,5,116.4,116.625,116.375,116.4,131
20140701|2014-03-05 13:30,5,116.5,116.6,116.45,116.6,17
20140701|2014-03-05 14:00,5,116.625,116.725,116.625,116.725,11
20140701|2014-03-05 14:30,5,116.625,116.9,116.625,116.725,71
20140701|2014-03-05 15:00,5,116.625,116.625,116.325,116.325,32
20140701|2014-03-05 15:30,5,116.475,116.475,116.425,116.475,7
20140701|2014-03-05 17:00,6,115.975,116.575,115.975,116.2,29
20140701|2014-03-05 17:30,6,116.4,116.4,116.35,116.35,2
20140701|2014-03-05 19:00,6,116.475,116.475,116.475,116.475,1
20140701|2014-03-05 19:30,6,116.5,116.5,116.45,116.5,10
20140701|2014-03-05 20:30,6,116.45,116.45,116.45,116.45,2
20140701|2014-03-05 22:00,6,116.45,116.45,116.45,116.45,4
20140701|2014-03-05 22:30,6,116.5,116.6,116.5,116.6,10
20140701|2014-03-06 02:30,6,116.525,116.525,116.525,116.525,1
20140701|2014-03-06 04:00,6,116.75,116.75,116.75,116.75,4
20140701|2014-03-06 05:00,6,116.75,117.375,116.75,117.375,48
20140701|2014-03-06 05:30,6,117.6,117.8,117.6,117.75,8
20140701|2014-03-06 06:00,6,117.875,117.9,117.475,117.5,22
20140701|2014-03-06 06:30,6,117.05,117.375,116.85,117.325,11
20140701|2014-03-06 07:00,6,117.2,117.2,116.8,116.8,12
20140701|2014-03-06 07:30,6,116.85,117.075,116.775,116.95,26
20140701|2014-03-06 08:00,6,117.1,117.15,116.675,116.75,33
20140701|2014-03-06 08:30,6,116.75,117.2,116.475,117.175,98
20140701|2014-03-06 09:00,6,117.125,117.2,116.9,117.025,163
20140701|2014-03-06 09:30,6,117,117.275,117,117.175,43
20140701|2014-03-06 10:00,6,117.15,117.725,117.15,117.5,221
20140701|2014-03-06 10:30,6,117.55,117.85,117.425,117.7,127
20140701|2014-03-06 11:00,6,117.7,117.75,117.1,117.525,79
20140701|2014-03-06 11:30,6,117.675,117.7,117.45,117.7,54
20140701|2014-03-06 12:00,6,117.675,118.1,117.6,117.7,223
20140701|2014-03-06 12:30,6,117.8,117.975,117.7,117.775,382
20140701|2014-03-06 13:00,6,117.725,117.725,117.55,117.65,91
20140701|2014-03-06 13:30,6,117.6,117.6,117.275,117.375,31
20140701|2014-03-06 14:00,6,117.45,117.45,117.45,117.45,1
20140701|2014-03-06 14:30,6,117.5,117.65,117.5,117.65,7
20140701|2014-03-06 15:00,6,117.675,117.85,117.675,117.775,50
20140701|2014-03-06 17:00,7,117.85,118,117.85,118,7
20140701|2014-03-06 17:30,7,117.975,117.975,117.975,117.975,2
20140701|2014-03-06 18:30,7,118,118.025,118,118.025,5
20140701|2014-03-06 19:00,7,118.175,118.275,118.175,118.275,15
20140701|2014-03-06 20:00,7,117.925,117.925,117.75,117.75,17
20140701|2014-03-07 02:30,7,118,118.25,118,118.25,2
20140701|2014-03-07 03:30,7,118,118,118,118,1
20140701|2014-03-07 06:00,7,118.225,118.225,118.225,118.225,1
20140701|2014-03-07 06:30,7,117.55,117.6,117.175,117.175,25
20140701|2014-03-07 07:00,7,117.45,117.625,117.35,117.625,11
20140701|2014-03-07 07:30,7,117.6,118.125,117.55,118.125,30
20140701|2014-03-07 08:00,7,118.075,118.2,118.075,118.2,3
20140701|2014-03-07 08:30,7,118.2,118.65,118.175,118.45,26
20140701|2014-03-07 09:00,7,118.55,118.875,118.275,118.45,158
20140701|2014-03-07 09:30,7,118.425,118.575,118.075,118.075,110
20140701|2014-03-07 10:00,7,118.075,118.275,117.625,118.275,116
20140701|2014-03-07 10:30,7,118.25,118.75,118.25,118.75,57
20140701|2014-03-07 11:00,7,118.65,118.875,118.575,118.8,73
20140701|2014-03-07 11:30,7,118.725,118.725,118.15,118.225,104
20140701|2014-03-07 12:00,7,118.375,118.5,118.3,118.3,24
20140701|2014-03-07 12:30,7,118.325,118.625,118.15,118.575,330
20140701|2014-03-07 13:00,7,118.575,118.6,118.4,118.55,137
20140701|2014-03-07 13:30,7,118.6,118.675,118.575,118.625,15
20140701|2014-03-10 09:00,10,118.125,120.025,118.125,119.9,513
20140701|2014-03-10 09:30,10,119.925,121.25,119.925,120.475,550
20140701|2014-03-10 10:00,10,120.35,120.4,119.7,120.325,227
20140701|2014-03-10 10:30,10,120.35,120.45,120,120.15,91
20140701|2014-03-10 11:00,10,120.125,120.8,120.1,120.8,91
20140701|2014-03-10 11:30,10,120.8,120.975,120.45,120.625,132
20140701|2014-03-10 12:00,10,120.65,120.95,120.65,120.95,55
20140701|2014-03-10 12:30,10,120.95,121.275,120.8,121.15,282
20140701|2014-03-10 13:00,10,121.15,121.175,120.925,120.975,148
20140701|2014-03-10 13:30,10,120.925,121.05,120.925,120.95,43
20140701|2014-03-10 14:00,10,121.05,121.05,121.05,121.05,2
20140701|2014-03-10 14:30,10,121.05,121.3,121.025,121.3,40
20140701|2014-03-10 15:00,10,121.25,121.3,121.25,121.3,28
20140701|2014-03-10 15:30,10,121.25,121.375,121.1,121.375,24
20140701|2014-03-10 17:00,11,121.4,121.725,121.4,121.675,13
20140701|2014-03-10 17:30,11,121.8,121.85,121.525,121.85,20
20140701|2014-03-10 18:00,11,121.725,121.725,121.7,121.7,7
20140701|2014-03-10 19:00,11,121.75,121.75,121.75,121.75,1
20140701|2014-03-10 20:00,11,122,122.1,122,122,11
20140701|2014-03-10 20:30,11,121.875,121.875,121.875,121.875,2
20140701|2014-03-10 22:00,11,121.775,121.775,121.775,121.775,1
20140701|2014-03-10 23:00,11,121.775,121.775,121.775,121.775,1
20140701|2014-03-11 03:30,11,121.75,121.75,121.75,121.75,3
20140701|2014-03-11 04:00,11,121.75,121.75,121.75,121.75,2
20140701|2014-03-11 04:30,11,121.75,121.75,121.75,121.75,6
20140701|2014-03-11 05:30,11,121.725,121.725,121.725,121.725,1
20140701|2014-03-11 06:00,11,121.7,121.7,121.675,121.675,10
20140701|2014-03-11 06:30,11,121.6,121.6,121.6,121.6,21
20140701|2014-03-11 07:00,11,121.6,122.025,121.575,122.025,31
20140701|2014-03-11 07:30,11,122.025,122.6,121.975,122.575,113
20140701|2014-03-11 08:00,11,122.6,122.675,122.45,122.55,60
20140701|2014-03-11 08:30,11,122.55,123,122.425,122.65,92
20140701|2014-03-11 09:00,11,122.725,122.725,120.7,121.325,264
20140701|2014-03-11 09:30,11,121.4,121.45,119.625,120.05,216
20140701|2014-03-11 10:00,11,120.1,121.25,119.925,120.7,182
20140701|2014-03-11 10:30,11,120.6,121.1,120.4,121.05,80
20140701|2014-03-11 11:00,11,121.025,121.3,120.775,121.125,49
20140701|2014-03-11 11:30,11,121.125,121.575,121.125,121.425,44
20140701|2014-03-11 12:00,11,121.6,121.725,121.375,121.425,93
20140701|2014-03-11 12:30,11,121.475,122.375,121.425,122.375,331
20140701|2014-03-11 13:00,11,122.375,122.5,122.275,122.4,166
20140701|2014-03-11 13:30,11,122.5,122.5,122.35,122.35,40
20140701|2014-03-11 14:00,11,122.35,122.35,122.325,122.325,4
20140701|2014-03-11 14:30,11,122.425,122.65,122.3,122.65,11
20140701|2014-03-11 15:00,11,122.65,122.7,122.65,122.7,4
20140701|2014-03-11 15:30,11,122.65,122.65,122.65,122.65,1
20140701|2014-03-11 17:00,12,122.5,122.5,122.5,122.5,6
20140701|2014-03-11 18:00,12,122.4,122.4,122.4,122.4,1
20140701|2014-03-11 19:00,12,122.375,122.375,122.375,122.375,2
20140701|2014-03-11 20:00,12,122.375,122.375,122.375,122.375,1
20140701|2014-03-11 20:30,12,122.35,122.35,122.35,122.35,10
20140701|2014-03-11 21:30,12,122.075,122.075,121.55,121.55,11
20140701|2014-03-11 22:00,12,121.65,121.65,121.425,121.425,2
20140701|2014-03-11 23:00,12,121.45,121.45,121.075,121.075,11
20140701|2014-03-12 01:00,12,120.725,120.75,120.7,120.7,12
20140701|2014-03-12 01:30,12,120.65,120.65,120.65,120.65,1
20140701|2014-03-12 02:00,12,120.675,120.675,120.675,120.675,1
20140701|2014-03-12 04:30,12,120.825,120.85,120.675,120.85,13
20140701|2014-03-12 06:00,12,121.325,121.325,121.325,121.325,1
20140701|2014-03-12 06:30,12,121.475,121.5,120.925,120.925,17
20140701|2014-03-12 07:00,12,120.9,121.1,120.9,121,8
20140701|2014-03-12 07:30,12,121.075,121.625,121.05,121.6,21
20140701|2014-03-12 08:00,12,121.65,122.3,121.6,122.275,33
20140701|2014-03-12 08:30,12,122.2,122.35,121.975,122.2,74
20140701|2014-03-12 09:00,12,122.2,122.2,120.75,121.4,195
20140701|2014-03-12 09:30,12,121.35,121.6,121.15,121.5,66
20140701|2014-03-12 10:00,12,121.575,122.05,121.575,122,94
20140701|2014-03-12 10:30,12,122.05,122.15,121.925,122.1,71
20140701|2014-03-12 11:00,12,122.075,122.45,121.925,122.175,134
20140701|2014-03-12 11:30,12,122.275,122.425,122.275,122.35,32
20140701|2014-03-12 12:00,12,122.3,122.325,122,122.1,72
20140701|2014-03-12 12:30,12,122.175,122.475,122.125,122.325,245
20140701|2014-03-12 13:00,12,122.35,122.65,122.325,122.625,211
20140701|2014-03-12 13:30,12,122.625,122.725,122.55,122.55,8
20140701|2014-03-12 14:00,12,122.75,122.875,122.75,122.8,20
20140701|2014-03-12 14:30,12,122.7,122.7,122.7,122.7,1
20140701|2014-03-12 15:00,12,122.9,122.9,122.875,122.875,9
20140701|2014-03-12 15:30,12,122.85,122.925,122.775,122.925,62
20140701|2014-03-12 17:00,13,123,123.1,123,123.1,16
20140701|2014-03-12 17:30,13,123.225,123.225,123.225,123.225,1
20140701|2014-03-12 18:00,13,123.4,123.4,123.4,123.4,4
20140701|2014-03-12 18:30,13,123.325,123.35,123.325,123.325,12
20140701|2014-03-12 19:00,13,123.4,123.4,123.4,123.4,1
20140701|2014-03-12 20:00,13,123.275,123.275,123.275,123.275,1
20140701|2014-03-13 04:30,13,123.025,123.025,122.925,122.925,2
20140701|2014-03-13 05:30,13,122.825,122.825,122.8,122.8,2
20140701|2014-03-13 07:00,13,122.975,123.225,122.975,123.225,4
20140701|2014-03-13 07:30,13,123.275,123.625,123.25,123.6,83
20140701|2014-03-13 08:00,13,123.675,123.75,123.5,123.5,62
20140701|2014-03-13 08:30,13,123.5,123.55,123.425,123.45,55
20140701|2014-03-13 09:00,13,123.4,123.5,122.85,122.975,174
20140701|2014-03-13 09:30,13,123.075,123.55,123.075,123.5,77
20140701|2014-03-13 10:00,13,123.5,123.75,123.1,123.6,114
20140701|2014-03-13 10:30,13,123.6,124.25,123.6,124.2,534
20140701|2014-03-13 11:00,13,124.2,124.625,124.075,124.5,337
20140701|2014-03-13 11:30,13,124.375,124.8,124.275,124.7,209
20140701|2014-03-13 12:00,13,124.65,124.825,124.3,124.55,185
20140701|2014-03-13 12:30,13,124.575,124.85,124.475,124.85,352
20140701|2014-03-13 13:00,13,124.8,124.95,124.7,124.75,171
20140701|2014-03-13 13:30,13,124.725,124.925,124.725,124.925,25
20140701|2014-03-13 14:00,13,124.925,124.925,124.75,124.75,29
20140701|2014-03-13 14:30,13,124.725,124.925,124.525,124.925,15
20140701|2014-03-13 15:00,13,124.925,125,124.925,125,22
20140701|2014-03-13 15:30,13,124.925,125,124.925,125,7
20140701|2014-03-13 17:00,14,124.6,124.6,124.6,124.6,1
20140701|2014-03-13 17:30,14,124.65,124.65,124.65,124.65,1
20140701|2014-03-13 18:00,14,124.8,124.8,124.75,124.75,2
20140701|2014-03-13 18:30,14,125,125,124.9,125,31
20140701|2014-03-13 19:00,14,125,125,125,125,2
20140701|2014-03-13 20:00,14,125,125,125,125,5
20140701|2014-03-13 21:00,14,124.75,124.775,124.5,124.775,10
20140701|2014-03-13 23:00,14,124.7,124.7,124.7,124.7,1
20140701|2014-03-14 00:00,14,124.625,124.625,124.625,124.625,1
20140701|2014-03-14 04:30,14,125,125,125,125,4
20140701|2014-03-14 05:00,14,125,125.075,125,125.075,16
20140701|2014-03-14 06:00,14,124.8,124.8,124.8,124.8,2
20140701|2014-03-14 07:00,14,124.875,124.875,124.875,124.875,1
20140701|2014-03-14 07:30,14,125,125.225,125,125.225,84
20140701|2014-03-14 08:00,14,125.2,125.2,124.975,125.025,58
20140701|2014-03-14 08:30,14,125,125,124.5,124.5,66
20140701|2014-03-14 09:00,14,124.5,124.55,124.15,124.225,257
20140701|2014-03-14 09:30,14,124.325,124.4,123.675,123.8,92
20140701|2014-03-14 10:00,14,123.85,124.075,123.7,123.825,46
20140701|2014-03-14 10:30,14,123.875,124.6,123.675,124.2,165
20140701|2014-03-14 11:00,14,124.4,124.4,124.15,124.25,46
20140701|2014-03-14 11:30,14,124.35,124.65,124.25,124.6,34
20140701|2014-03-14 12:00,14,124.375,124.7,124.375,124.7,31
20140701|2014-03-14 12:30,14,124.575,124.8,124.4,124.55,123
20140701|2014-03-14 13:00,14,124.425,124.475,124.125,124.2,66
20140701|2014-03-14 13:30,14,124.225,124.225,124,124,5
20140701|2014-03-17 09:00,17,125,125.675,124.7,125,426
20140701|2014-03-17 09:30,17,125.075,126.95,125.075,126.3,381
20140701|2014-03-17 10:00,17,126.325,126.325,125.9,126.3,48
20140701|2014-03-17 10:30,17,126.275,126.85,126,126.25,163
20140701|2014-03-17 11:00,17,126.3,126.5,126.2,126.35,83
20140701|2014-03-17 11:30,17,126.35,126.5,125.975,126,132
20140701|2014-03-17 12:00,17,126,126,125.675,126,160
20140701|2014-03-17 12:30,17,126.075,126.075,125.675,125.7,271
20140701|2014-03-17 13:00,17,125.65,125.775,125.2,125.7,326
20140701|2014-03-17 13:30,17,125.775,126,125.775,125.925,117
20140701|2014-03-17 14:00,17,125.925,125.95,125.925,125.95,14
20140701|2014-03-17 14:30,17,125.925,126.15,125.925,126.15,29
20140701|2014-03-17 15:00,17,126.175,126.6,126.175,126.55,139
20140701|2014-03-17 15:30,17,126.55,126.55,126.25,126.25,46
20140701|2014-03-17 17:00,18,126.675,126.75,126.6,126.75,29
20140701|2014-03-17 17:30,18,126.3,126.3,126.275,126.275,4
20140701|2014-03-17 18:00,18,126.5,126.7,126.5,126.625,5
20140701|2014-03-17 18:30,18,126.675,126.85,126.675,126.8,23
20140701|2014-03-17 19:00,18,126.85,127,126.825,126.825,27
20140701|2014-03-17 19:30,18,127,127,127,127,1
20140701|2014-03-17 20:30,18,127,127,127,127,5
20140701|2014-03-17 21:00,18,127,127,127,127,1
20140701|2014-03-17 21:30,18,126.9,127.075,126.9,127,11
20140701|2014-03-17 22:30,18,126.925,126.925,126.925,126.925,1
20140701|2014-03-18 01:30,18,126.9,126.925,126.9,126.925,4
20140701|2014-03-18 04:00,18,126.9,126.925,126.9,126.925,3
20140701|2014-03-18 05:00,18,126.7,126.7,126.7,126.7,1
20140701|2014-03-18 07:00,18,126.95,127.275,126.95,127.2,6
20140701|2014-03-18 07:30,18,127.25,127.75,127.25,127.65,25
20140701|2014-03-18 08:00,18,127.7,128.25,127.65,127.875,72
20140701|2014-03-18 08:30,18,127.875,128.125,126.95,126.95,115
20140701|2014-03-18 09:00,18,126.9,127.7,125.925,127.275,389
20140701|2014-03-18 09:30,18,127.425,127.9,127.125,127.825,170
20140701|2014-03-18 10:00,18,128,128.525,127.875,128.45,294
20140701|2014-03-18 10:30,18,128.45,128.675,127.925,128.375,343
20140701|2014-03-18 11:00,18,128.3,128.5,128.15,128.275,159
20140701|2014-03-18 11:30,18,128.35,128.35,127.8,128.25,76
20140701|2014-03-18 12:00,18,128.25,128.3,128.025,128.3,56
20140701|2014-03-18 12:30,18,128.175,128.25,127.55,127.8,191
20140701|2014-03-18 13:00,18,127.725,127.9,127.525,127.575,117
20140701|2014-03-18 13:30,18,127.525,127.525,127.525,127.525,1
20140701|2014-03-18 14:00,18,127.675,127.675,127.675,127.675,1
20140701|2014-03-18 14:30,18,127.7,127.975,127.575,127.825,27
20140701|2014-03-18 15:00,18,127.9,127.95,127.9,127.95,7
20140701|2014-03-18 15:30,18,127.95,128.1,127.95,127.975,36
20140701|2014-03-18 17:00,19,128.3,128.3,128.15,128.2,3
20140701|2014-03-18 17:30,19,128.05,128.05,128.05,128.05,1
20140701|2014-03-18 18:00,19,128,128,128,128,1
20140701|2014-03-18 19:00,19,128,128,128,128,1
20140701|2014-03-19 04:00,19,128.1,128.1,128.1,128.1,1
20140701|2014-03-19 06:30,19,128.325,128.325,128.275,128.325,18
20140701|2014-03-19 07:00,19,128.25,128.25,128.1,128.225,5
20140701|2014-03-19 07:30,19,128.125,128.125,128.025,128.075,11
20140701|2014-03-19 08:00,19,128,128,127.2,127.2,19
20140701|2014-03-19 08:30,19,127.35,127.875,127.3,127.725,142
20140701|2014-03-19 09:00,19,127.7,128.1,127.5,127.9,443
20140701|2014-03-19 09:30,19,127.85,127.925,127.5,127.7,149
20140701|2014-03-19 10:00,19,127.95,128.275,127.875,128.15,97
20140701|2014-03-19 10:30,19,128.2,128.35,127.675,127.75,242
20140701|2014-03-19 11:00,19,127.7,128.175,127.65,127.9,92
20140701|2014-03-19 11:30,19,128.125,128.125,127.8,127.825,55
20140701|2014-03-19 12:00,19,127.775,128.05,127.75,128,190
20140701|2014-03-19 12:30,19,128,128.1,127.675,127.8,249
20140701|2014-03-19 13:00,19,127.8,128.075,127.75,128,106
20140701|2014-03-19 13:30,19,128.1,128.1,128,128,7
20140701|2014-03-19 14:00,19,127.925,128.3,127.925,128.3,18
20140701|2014-03-19 14:30,19,127.975,128.375,127.9,127.925,35
20140701|2014-03-19 15:00,19,127.85,127.975,127.75,127.975,20
20140701|2014-03-19 15:30,19,128,128.4,128,128.05,11
20140701|2014-03-19 17:30,20,127.6,127.6,127.6,127.6,1
20140701|2014-03-19 18:00,20,127.5,127.5,127.425,127.425,4
20140701|2014-03-19 19:30,20,127.525,127.525,127.525,127.525,1
20140701|2014-03-20 04:00,20,127.325,127.325,127.325,127.325,1
20140701|2014-03-20 05:00,20,127.75,127.75,127.75,127.75,1
20140701|2014-03-20 07:00,20,127.725,127.8,127.725,127.75,4
20140701|2014-03-20 07:30,20,127.75,127.75,127.5,127.7,81
20140701|2014-03-20 08:00,20,127.625,127.625,127.225,127.25,36
20140701|2014-03-20 08:30,20,127.2,127.525,127.15,127.15,169
20140701|2014-03-20 09:00,20,127.15,127.325,126.775,127.325,242
20140701|2014-03-20 09:30,20,127.35,128.3,127.3,127.95,134
20140701|2014-03-20 10:00,20,127.875,128.3,127.875,128.125,43
20140701|2014-03-20 10:30,20,128.125,128.15,127.525,127.65,69
20140701|2014-03-20 11:00,20,127.675,127.825,127.4,127.525,42
20140701|2014-03-20 11:30,20,127.725,127.725,127.45,127.475,19
20140701|2014-03-20 12:00,20,127.45,127.825,127.35,127.5,170
20140701|2014-03-20 12:30,20,127.5,127.6,127.125,127.225,185
20140701|2014-03-20 13:00,20,127.225,127.45,127.05,127.05,51
20140701|2014-03-20 13:30,20,127.025,127.075,126.8,126.8,16
20140701|2014-03-20 14:00,20,127.1,127.225,127,127,14
20140701|2014-03-20 14:30,20,126.975,127.175,126.95,127.075,15
20140701|2014-03-20 15:00,20,127.125,127.2,127.025,127.2,44
20140701|2014-03-20 17:00,21,127.5,127.5,127.5,127.5,7
20140701|2014-03-20 17:30,21,127.5,127.775,127.5,127.775,9
20140701|2014-03-20 19:00,21,127.8,127.8,127.775,127.775,2
20140701|2014-03-20 19:30,21,127.875,127.9,127.7,127.7,9
20140701|2014-03-20 20:00,21,127.775,127.8,127.775,127.8,2
20140701|2014-03-20 20:30,21,127.65,127.65,127.65,127.65,5
20140701|2014-03-21 01:30,21,127.9,127.925,127.9,127.9,3
20140701|2014-03-21 05:30,21,127.85,127.85,127.85,127.85,1
20140701|2014-03-21 06:00,21,127.9,128.15,127.9,128.15,3
20140701|2014-03-21 06:30,21,128.5,128.575,128.5,128.5,10
20140701|2014-03-21 07:00,21,128.5,128.5,128.5,128.5,3
20140701|2014-03-21 07:30,21,128.175,128.375,128.175,128.375,10
20140701|2014-03-21 08:00,21,128.275,128.45,128.275,128.275,13
20140701|2014-03-21 08:30,21,128.25,128.25,127.65,127.75,41
20140701|2014-03-21 09:00,21,127.675,127.8,126.3,126.45,312
20140701|2014-03-21 09:30,21,126.525,126.65,126.375,126.45,124
20140701|2014-03-21 10:00,21,126.525,126.875,126.5,126.675,37
20140701|2014-03-21 10:30,21,126.475,126.475,126.3,126.35,89
20140701|2014-03-21 11:00,21,126.35,126.35,125.8,125.975,197
20140701|2014-03-21 11:30,21,126.05,126.35,126.05,126.25,107
20140701|2014-03-21 12:00,21,126.175,126.35,126,126.2,50
20140701|2014-03-21 12:30,21,126.225,126.675,126,126.625,193
20140701|2014-03-21 13:00,21,126.575,126.575,126.275,126.4,36
20140701|2014-03-21 13:30,21,126.35,126.35,126.3,126.35,12
20140701|2014-03-24 09:00,24,125.85,126.05,125.1,125.35,214
20140701|2014-03-24 09:30,24,125.4,125.4,124.525,124.75,138
20140701|2014-03-24 10:00,24,124.725,124.9,124.475,124.675,156
20140701|2014-03-24 10:30,24,124.825,125.125,124.825,124.975,123
20140701|2014-03-24 11:00,24,124.9,125.2,124.85,125.075,119
20140701|2014-03-24 11:30,24,125.075,125.575,125.075,125.525,136
20140701|2014-03-24 12:00,24,125.525,125.825,125.425,125.825,114
20140701|2014-03-24 12:30,24,125.825,125.975,125.5,125.725,149
20140701|2014-03-24 13:00,24,125.5,125.65,125.325,125.375,31
20140701|2014-03-24 13:30,24,125.375,125.55,125.375,125.55,13
20140701|2014-03-24 14:00,24,125.55,125.55,125.55,125.55,1
20140701|2014-03-24 14:30,24,125.475,125.5,125.375,125.5,4
20140701|2014-03-24 15:00,24,125.175,125.35,125.175,125.35,4
20140701|2014-03-24 15:30,24,125.325,125.325,125.15,125.15,3
20140701|2014-03-24 17:00,25,125.45,125.45,125.45,125.45,1
20140701|2014-03-24 18:30,25,124.35,124.5,124.125,124.125,34
20140701|2014-03-24 19:00,25,124,124,124,124,1
20140701|2014-03-24 19:30,25,124.05,124.05,124.05,124.05,1
20140701|2014-03-24 20:00,25,123.875,123.875,123.625,123.625,5
20140701|2014-03-24 20:30,25,123.575,123.575,123.575,123.575,1
20140701|2014-03-24 21:00,25,123.775,123.775,123.775,123.775,1
20140701|2014-03-24 23:30,25,123.775,123.775,123.775,123.775,1
20140701|2014-03-25 05:00,25,123.825,123.825,123.825,123.825,1
20140701|2014-03-25 05:30,25,123.975,123.975,123.975,123.975,1
20140701|2014-03-25 07:00,25,123.85,124,123.7,123.725,17
20140701|2014-03-25 07:30,25,123.75,123.85,123.575,123.85,12
20140701|2014-03-25 08:00,25,123.825,124,123.8,123.8,6
20140701|2014-03-25 08:30,25,123.975,124,123.025,123.2,64
20140701|2014-03-25 09:00,25,123.2,123.625,123.025,123.5,150
20140701|2014-03-25 09:30,25,123.425,123.55,123.05,123.05,123
20140701|2014-03-25 10:00,25,123.025,123.075,122.7,122.7,217
20140701|2014-03-25 10:30,25,122.7,122.75,122.7,122.7,99
20140701|2014-03-25 11:00,25,122.7,122.7,122.7,122.7,5
20140701|2014-03-25 11:30,25,122.7,122.7,122.7,122.7,1
20140701|2014-03-25 13:30,25,122.7,122.7,122.7,122.7,4
20140701|2014-03-25 17:00,26,121.9,122.375,121.9,122.375,16
20140701|2014-03-25 17:30,26,122.4,122.475,122.4,122.4,9
20140701|2014-03-25 18:00,26,122.5,122.5,122.5,122.5,6
20140701|2014-03-25 18:30,26,122.5,122.5,122.5,122.5,4
20140701|2014-03-25 19:30,26,122.5,122.5,122.5,122.5,15
20140701|2014-03-25 20:00,26,122.4,122.4,122.4,122.4,5
20140701|2014-03-25 20:30,26,122.2,122.25,122.2,122.2,9
20140701|2014-03-25 23:30,26,122.2,122.2,122.2,122.2,1
20140701|2014-03-26 00:30,26,122.35,122.35,122.35,122.35,1
20140701|2014-03-26 01:30,26,122.225,122.225,122.2,122.2,2
20140701|2014-03-26 03:00,26,122.2,122.2,122.2,122.2,2
20140701|2014-03-26 05:00,26,122.275,122.275,122.125,122.125,2
20140701|2014-03-26 06:30,26,121.925,121.925,121.725,121.725,3
20140701|2014-03-26 07:00,26,121.75,121.8,120.85,121,69
20140701|2014-03-26 07:30,26,120.975,121,120.4,120.425,32
20140701|2014-03-26 08:00,26,120.425,120.775,120.425,120.65,32
20140701|2014-03-26 08:30,26,120.725,120.725,120.05,120.5,135
20140701|2014-03-26 09:00,26,120.525,121.25,120.4,121.05,194
20140701|2014-03-26 09:30,26,121.05,121.65,120.8,121.65,131
20140701|2014-03-26 10:00,26,121.85,122.7,121.675,122.4,266
20140701|2014-03-26 10:30,26,122.4,124.1,122.4,123.7,408
20140701|2014-03-26 11:00,26,123.825,123.825,123.25,123.475,128
20140701|2014-03-26 11:30,26,123.375,123.425,122.9,123.15,96
20140701|2014-03-26 12:00,26,123.1,123.725,123.1,123.45,112
20140701|2014-03-26 12:30,26,123.425,124,122.85,123.15,149
20140701|2014-03-26 13:00,26,123.1,123.275,122.975,123.175,59
20140701|2014-03-26 13:30,26,123.325,123.4,123.275,123.4,16
20140701|2014-03-26 14:00,26,123.45,123.45,123.275,123.275,17
20140701|2014-03-26 14:30,26,123.225,123.475,123.225,123.325,10
20140701|2014-03-26 15:00,26,123.525,123.525,123.325,123.325,2
20140701|2014-03-26 15:30,26,123.775,123.775,123.775,123.775,1
20140701|2014-03-26 21:00,27,123.775,123.775,123.775,123.775,1
20140701|2014-03-27 05:30,27,123.45,123.45,123.375,123.375,4
20140701|2014-03-27 06:30,27,123.6,123.9,123.6,123.9,13
20140701|2014-03-27 07:00,27,123.925,123.95,123.9,123.9,7
20140701|2014-03-27 07:30,27,123.95,124.7,123.95,124.7,64
20140701|2014-03-27 08:00,27,124.15,124.875,124.15,124.875,37
20140701|2014-03-27 08:30,27,124.95,125.375,124.95,125.125,69
20140701|2014-03-27 09:00,27,125.1,125.85,125.1,125.6,197
20140701|2014-03-27 09:30,27,125.65,126.2,125.45,126.2,158
20140701|2014-03-27 10:00,27,126.2,126.2,126.2,126.2,29
20140701|2014-03-27 10:30,27,126.2,126.2,126.2,126.2,1
20140701|2014-03-27 12:30,27,126.2,126.2,126.2,126.2,2
20140701|2014-03-27 14:30,27,126.2,126.2,126.2,126.2,1
20140701|2014-03-27 17:00,28,127,128.2,127,128.2,35
20140701|2014-03-27 17:30,28,127.975,127.975,127.975,127.975,1
20140701|2014-03-27 18:00,28,128.125,128.125,128.125,128.125,2
20140701|2014-03-27 18:30,28,128,128,128,128,2
20140701|2014-03-27 19:00,28,128.2,128.4,128.15,128.4,7
20140701|2014-03-27 19:30,28,128.25,128.475,128.25,128.475,3
20140701|2014-03-27 20:30,28,128.025,128.175,128,128,12
20140701|2014-03-27 21:00,28,128,128,128,128,2
20140701|2014-03-27 21:30,28,128,128.2,128,128.2,3
20140701|2014-03-27 22:00,28,128.125,128.125,127.9,127.9,2
20140701|2014-03-27 23:30,28,127.85,127.85,127.85,127.85,1
20140701|2014-03-28 00:30,28,127.8,127.8,127.8,127.8,1
20140701|2014-03-28 01:30,28,128.125,128.125,128.125,128.125,1
20140701|2014-03-28 02:00,28,128.325,128.325,128.325,128.325,3
20140701|2014-03-28 03:00,28,128.4,128.475,128.4,128.475,3
20140701|2014-03-28 04:00,28,128.4,128.4,128.4,128.4,1
20140701|2014-03-28 05:30,28,128.175,128.2,128.15,128.15,11
20140701|2014-03-28 06:30,28,128.1,128.1,128.1,128.1,1
20140701|2014-03-28 07:00,28,128.25,128.5,128.25,128.5,6
20140701|2014-03-28 07:30,28,128.525,128.95,128.45,128.575,45
20140701|2014-03-28 08:00,28,128.525,128.75,128.525,128.55,32
20140701|2014-03-28 08:30,28,128.725,128.75,128.1,128.1,61
20140701|2014-03-28 09:00,28,128.075,128.075,127.475,127.725,150
20140701|2014-03-28 09:30,28,127.65,127.65,126.9,127.55,142
20140701|2014-03-28 10:00,28,127.35,127.35,126.85,126.85,41
20140701|2014-03-28 10:30,28,126.925,127.15,126.725,126.8,32
20140701|2014-03-28 11:00,28,126.775,126.8,126.35,126.45,157
20140701|2014-03-28 11:30,28,126.425,126.75,126.4,126.575,71
20140701|2014-03-28 12:00,28,126.775,126.8,126.525,126.55,63
20140701|2014-03-28 12:30,28,126.525,126.55,126.1,126.15,119
20140701|2014-03-28 13:00,28,126.25,126.35,126.1,126.1,40
20140701|2014-03-28 13:30,28,126.1,126.4,126.1,126.375,23
20140701|2014-03-31 09:00,31,123.2,123.2,123.2,123.2,79
20140701|2014-03-31 09:30,31,123.2,124.2,123.2,123.925,350
20140701|2014-03-31 10:00,31,123.875,124.5,123.425,124.025,104
20140701|2014-03-31 10:30,31,124.05,124.35,123.925,123.925,48
20140701|2014-03-31 11:00,31,124.025,124.175,124.025,124.175,7
20140701|2014-03-31 11:30,31,124.1,124.375,124.05,124.1,25
20140701|2014-03-31 12:00,31,124.2,124.2,123.3,123.3,223
20140701|2014-03-31 12:30,31,123.375,123.775,123.275,123.7,158
20140701|2014-03-31 13:00,31,123.725,123.725,123.55,123.65,135
20140701|2014-03-31 13:30,31,123.625,123.75,123.625,123.75,8
20140701|2014-03-31 14:00,31,123.675,123.675,123.675,123.675,1
20140701|2014-03-31 14:30,31,123.8,123.8,123.8,123.8,1
20140701|2014-03-31 15:00,31,123.8,123.8,123.8,123.8,2
20140701|2014-03-31 17:00,1,124.075,124.075,123.65,124,8
20140701|2014-03-31 17:30,1,124,124,124,124,2
20140701|2014-03-31 18:00,1,123.875,123.875,123.875,123.875,1
20140701|2014-03-31 19:00,1,123.825,123.825,123.825,123.825,2
20140701|2014-03-31 23:00,1,123.85,123.85,123.85,123.85,2
20140701|2014-04-01 02:00,1,123.7,123.7,123.675,123.675,2
20140701|2014-04-01 03:30,1,123.85,123.85,123.85,123.85,1
20140701|2014-04-01 06:30,1,123.95,123.95,123.925,123.925,11
20140701|2014-04-01 07:00,1,124,124.25,124,124.25,12
20140701|2014-04-01 07:30,1,124.325,125.075,124.325,125.075,144
20140701|2014-04-01 08:00,1,125.1,125.475,125.1,125.275,98
20140701|2014-04-01 08:30,1,125.35,125.675,125.25,125.5,64
20140701|2014-04-01 09:00,1,125.475,125.975,125.1,125.5,499
20140701|2014-04-01 09:30,1,125.475,125.725,125.35,125.575,149
20140701|2014-04-01 10:00,1,125.575,125.65,125.325,125.55,138
20140701|2014-04-01 10:30,1,125.55,125.55,124.375,124.5,309
20140701|2014-04-01 11:00,1,124.575,124.65,124.275,124.275,217
20140701|2014-04-01 11:30,1,124.3,124.725,123.85,124.275,143
20140701|2014-04-01 12:00,1,124.325,124.775,124.325,124.7,119
20140701|2014-04-01 12:30,1,124.7,125.025,124.6,124.975,253
20140701|2014-04-01 13:00,1,124.95,125.05,124.85,125.05,35
20140701|2014-04-01 13:30,1,124.975,124.975,124.9,124.9,5
20140701|2014-04-01 14:00,1,124.9,124.9,124.9,124.9,2
20140701|2014-04-01 14:30,1,124.9,125,124.9,125,19
20140701|2014-04-01 15:00,1,125,125.05,125,125.05,13
20140701|2014-04-01 15:30,1,125.05,125.05,125,125.05,6
20140701|2014-04-01 17:00,2,125,125,125,125,1
20140701|2014-04-01 18:00,2,124.9,124.9,124.9,124.9,2
20140701|2014-04-01 19:00,2,124.75,124.75,124.75,124.75,1
20140701|2014-04-01 21:30,2,124.6,124.6,124.6,124.6,1
20140701|2014-04-02 04:00,2,124.725,124.725,124.725,124.725,1
20140701|2014-04-02 06:30,2,124.8,124.8,124.8,124.8,1
20140701|2014-04-02 07:00,2,124.95,125.4,124.95,125.35,63
20140701|2014-04-02 07:30,2,125.275,125.4,125.125,125.375,25
20140701|2014-04-02 08:00,2,125.275,125.275,125.275,125.275,5
20140701|2014-04-02 08:30,2,125.4,125.475,125.375,125.375,20
20140701|2014-04-02 09:00,2,125.35,125.4,124.325,124.65,334
20140701|2014-04-02 09:30,2,124.675,124.775,122.9,122.9,310
20140701|2014-04-02 10:00,2,123.025,123.525,122.775,122.925,174
20140701|2014-04-02 10:30,2,122.975,123,122.025,122.35,204
20140701|2014-04-02 11:00,2,122.35,122.7,122.275,122.7,43
20140701|2014-04-02 11:30,2,122.775,123,122.675,122.7,56
20140701|2014-04-02 12:00,2,122.875,123,122.8,122.95,31
20140701|2014-04-02 12:30,2,122.9,123.025,121.975,121.975,198
20140701|2014-04-02 13:00,2,121.95,122,121.8,121.8,79
20140701|2014-04-02 13:30,2,121.8,121.8,121.8,121.8,1
20140701|2014-04-02 14:00,2,121.8,121.825,121.8,121.825,20
20140701|2014-04-02 14:30,2,121.85,122.05,121.85,122,91
20140701|2014-04-02 15:00,2,122,122.425,122,122.425,141
20140701|2014-04-02 15:30,2,122.125,122.225,122.075,122.075,15
20140701|2014-04-02 17:00,3,122.225,122.225,121.325,121.325,6
20140701|2014-04-02 17:30,3,120.725,120.725,120,120.25,14
20140701|2014-04-02 18:00,3,120.4,120.6,120.4,120.5,3
20140701|2014-04-02 18:30,3,120.4,120.425,120.4,120.425,4
20140701|2014-04-02 19:00,3,120.5,120.5,120.4,120.4,6
20140701|2014-04-02 19:30,3,120.325,120.325,120.325,120.325,1
20140701|2014-04-02 20:00,3,120.275,120.275,120.25,120.25,2
20140701|2014-04-02 20:30,3,120.35,120.5,120.35,120.475,17
20140701|2014-04-02 21:00,3,120.4,120.5,120.4,120.4,12
20140701|2014-04-03 00:30,3,120.6,120.6,120.6,120.6,1
20140701|2014-04-03 01:30,3,120.4,120.4,120.4,120.4,1
20140701|2014-04-03 03:30,3,120.475,120.475,120.475,120.475,1
20140701|2014-04-03 04:30,3,120.375,120.375,120.375,120.375,1
20140701|2014-04-03 06:00,3,120.425,120.425,120.425,120.425,10
20140701|2014-04-03 06:30,3,120.3,120.525,120.2,120.5,32
20140701|2014-04-03 07:00,3,120.5,120.5,119.25,119.4,38
20140701|2014-04-03 07:30,3,119.5,120.075,119.4,120.05,36
20140701|2014-04-03 08:00,3,120,120.25,119.775,120.25,89
20140701|2014-04-03 08:30,3,120.4,120.825,120.125,120.125,23
20140701|2014-04-03 09:00,3,120.125,120.7,120.125,120.7,93
20140701|2014-04-03 09:30,3,120.7,121.425,120.7,121.15,194
20140701|2014-04-03 10:00,3,121.075,121.85,121.025,121.35,203
20140701|2014-04-03 10:30,3,121.4,122,121.275,121.275,105
20140701|2014-04-03 11:00,3,121.275,121.275,120.875,121.125,64
20140701|2014-04-03 11:30,3,121.15,121.175,120.875,120.975,39
20140701|2014-04-03 12:00,3,121,121.025,120.625,120.65,28
20140701|2014-04-03 12:30,3,120.65,120.95,120.025,120.575,227
20140701|2014-04-03 13:00,3,120.525,120.675,120.425,120.675,116
20140701|2014-04-03 13:30,3,120.575,120.65,120.55,120.65,9
20140701|2014-04-03 14:00,3,120.625,120.625,120.625,120.625,1
20140701|2014-04-03 14:30,3,120.6,120.75,120.6,120.75,11
20140701|2014-04-03 15:00,3,120.65,120.65,120.55,120.55,4
20140701|2014-04-03 15:30,3,120.35,120.4,120.15,120.15,11
20140701|2014-04-03 17:00,4,120.15,120.15,119.2,119.2,29
20140701|2014-04-03 17:30,4,119.375,119.4,119.375,119.4,4
20140701|2014-04-03 18:00,4,119.175,119.175,119.15,119.15,9
20140701|2014-04-03 18:30,4,119.275,119.275,119.275,119.275,2
20140701|2014-04-03 20:30,4,119.25,119.3,119.125,119.125,9
20140701|2014-04-03 21:00,4,119.4,119.45,119.4,119.45,11
20140701|2014-04-04 02:00,4,119.65,119.65,119.4,119.4,4
20140701|2014-04-04 04:30,4,119.3,119.3,119.3,119.3,6
20140701|2014-04-04 05:30,4,119.3,119.3,119.225,119.225,2
20140701|2014-04-04 06:00,4,119.3,119.3,119.3,119.3,1
20140701|2014-04-04 06:30,4,119.275,119.3,119.275,119.3,4
20140701|2014-04-04 07:00,4,119.3,119.3,118.975,118.975,54
20140701|2014-04-04 07:30,4,118.975,118.975,118.55,118.775,50
20140701|2014-04-04 08:00,4,118.8,119.05,118.7,118.85,46
20140701|2014-04-04 08:30,4,118.9,118.9,117.55,117.75,96
20140701|2014-04-04 09:00,4,117.55,118.05,117.55,117.85,319
20140701|2014-04-04 09:30,4,117.975,118.55,117.875,117.975,277
20140701|2014-04-04 10:00,4,117.95,118,117.55,117.55,222
20140701|2014-04-04 10:30,4,117.55,117.875,117.55,117.675,106
20140701|2014-04-04 11:00,4,117.55,117.8,117.55,117.8,80
20140701|2014-04-04 11:30,4,117.875,117.925,117.55,117.55,17
20140701|2014-04-04 12:00,4,117.55,117.85,117.55,117.55,11
20140701|2014-04-04 12:30,4,117.55,117.65,117.55,117.65,35
20140701|2014-04-04 13:00,4,117.55,117.675,117.55,117.55,34
20140701|2014-04-04 13:30,4,117.55,117.55,117.55,117.55,19
20140701|2014-04-07 09:00,7,117.4,118.05,117.175,117.7,225
20140701|2014-04-07 09:30,7,117.6,118.725,117.6,118.65,137
20140701|2014-04-07 10:00,7,118.475,118.75,118.375,118.375,81
20140701|2014-04-07 10:30,7,118.5,118.525,118.125,118.35,55
20140701|2014-04-07 11:00,7,118.325,118.325,118.075,118.25,24
20140701|2014-04-07 11:30,7,118.25,118.5,118.25,118.5,11
20140701|2014-04-07 12:00,7,118.575,118.9,118.55,118.85,59
20140701|2014-04-07 12:30,7,118.875,119.35,118.675,118.825,443
20140701|2014-04-07 13:00,7,118.775,119.175,118.775,119.175,100
20140701|2014-04-07 13:30,7,119.15,119.15,118.85,118.85,20
20140701|2014-04-07 14:00,7,119.05,119.05,118.9,118.9,7
20140701|2014-04-07 14:30,7,118.8,118.8,118.75,118.75,12
20140701|2014-04-07 15:00,7,118.75,118.75,118.5,118.5,35
20140701|2014-04-07 15:30,7,118.5,118.75,118.5,118.725,14
20140701|2014-04-07 17:00,8,118.425,118.425,118.425,118.425,5
20140701|2014-04-07 18:00,8,118.425,118.45,118.3,118.3,23
20140701|2014-04-07 18:30,8,118.3,118.3,118.3,118.3,2
20140701|2014-04-07 19:00,8,118.325,118.325,118.3,118.3,10
20140701|2014-04-07 20:30,8,118.15,118.15,118.15,118.15,1
20140701|2014-04-07 23:30,8,118.175,118.175,118.175,118.175,1
20140701|2014-04-08 00:00,8,118.15,118.15,118.15,118.15,4
20140701|2014-04-08 01:00,8,118.15,118.15,118.15,118.15,2
20140701|2014-04-08 05:30,8,118.15,118.15,118.15,118.15,3
20140701|2014-04-08 06:00,8,118.025,118.025,117.8,117.8,15
20140701|2014-04-08 07:00,8,118.125,118.125,118.125,118.125,2
20140701|2014-04-08 07:30,8,118.1,118.1,118.1,118.1,1
20140701|2014-04-08 08:00,8,118.075,118.075,117.95,117.95,6
20140701|2014-04-08 08:30,8,117.8,117.8,116.9,117.35,47
20140701|2014-04-08 09:00,8,117.325,117.625,117.3,117.45,75
20140701|2014-04-08 09:30,8,117.275,117.275,116.575,116.6,123
20140701|2014-04-08 10:00,8,116.6,116.725,116.325,116.5,219
20140701|2014-04-08 10:30,8,116.475,117,116.1,116.6,95
20140701|2014-04-08 11:00,8,116.8,116.85,116.325,116.5,67
20140701|2014-04-08 11:30,8,116.4,116.6,116.1,116.375,75
20140701|2014-04-08 12:00,8,116.2,116.35,115.925,116.05,112
20140701|2014-04-08 12:30,8,116.025,116.025,115.775,115.775,148
20140701|2014-04-08 14:30,8,116,116,115.55,115.8,54
20140701|2014-04-08 15:00,8,115.9,116.25,115.9,116.25,55
20140701|2014-04-08 15:30,8,115.95,116.05,115.95,116.05,10
20140701|2014-04-08 17:00,9,115.925,115.925,115.65,115.65,31
20140701|2014-04-08 17:30,9,115.7,116,115.7,115.9,65
20140701|2014-04-08 18:00,9,115.9,115.9,115.7,115.7,48
20140701|2014-04-08 18:30,9,115.85,115.85,115.85,115.85,11
20140701|2014-04-08 19:30,9,115.85,115.85,115.85,115.85,3
20140701|2014-04-08 20:00,9,115.85,115.85,115.85,115.85,5
20140701|2014-04-08 21:00,9,115.675,115.675,115.525,115.525,16
20140701|2014-04-08 21:30,9,115.5,115.575,115.375,115.375,44
20140701|2014-04-08 22:00,9,115.4,115.4,115.4,115.4,1
20140701|2014-04-08 22:30,9,115.375,115.375,115.25,115.25,25
20140701|2014-04-08 23:00,9,115.325,115.325,115.325,115.325,1
20140701|2014-04-09 02:00,9,115.1,115.1,115.1,115.1,5
20140701|2014-04-09 03:00,9,115.1,115.1,115.1,115.1,1
20140701|2014-04-09 03:30,9,115.125,115.175,115.1,115.175,4
20140701|2014-04-09 04:30,9,115.15,115.15,115.15,115.15,1
20140701|2014-04-09 05:00,9,115.05,115.05,115,115,5
20140701|2014-04-09 05:30,9,114.925,115,114.925,115,2
20140701|2014-04-09 06:00,9,114.75,114.775,114.75,114.775,2
20140701|2014-04-09 06:30,9,114.9,114.95,114.9,114.95,5
20140701|2014-04-09 07:00,9,114.7,114.85,114.4,114.4,32
20140701|2014-04-09 07:30,9,114.4,114.4,113.125,113.225,67
20140701|2014-04-09 08:00,9,113.175,113.175,112.725,113.025,207
20140701|2014-04-09 08:30,9,112.875,113.7,112.775,113.575,81
20140701|2014-04-09 09:00,9,113.725,117.4,113.725,117.1,427
20140701|2014-04-09 09:30,9,117.1,118,117,117.85,234
20140701|2014-04-09 10:00,9,118.1,118.1,117.325,117.325,111
20140701|2014-04-09 10:30,9,117.525,117.925,117.45,117.925,252
20140701|2014-04-09 11:00,9,118.15,118.725,118.15,118.575,326
20140701|2014-04-09 11:30,9,118.525,118.725,118.5,118.725,143
20140701|2014-04-09 12:00,9,118.725,118.725,118.55,118.725,93
20140701|2014-04-09 12:30,9,118.675,118.725,117.65,117.65,113
20140701|2014-04-09 13:00,9,117.65,117.675,117.15,117.175,67
20140701|2014-04-09 13:30,9,117.05,117.05,116.9,116.9,17
20140701|2014-04-09 14:00,9,116.9,117,116.9,116.95,8
20140701|2014-04-09 14:30,9,116.9,116.9,116.9,116.9,8
20140701|2014-04-09 15:30,9,116.55,116.55,116.35,116.5,16
20140701|2014-04-09 18:00,10,116.7,116.775,116.7,116.775,6
20140701|2014-04-09 18:30,10,116.925,116.95,116.925,116.95,5
20140701|2014-04-09 19:00,10,117.1,117.125,117.1,117.125,2
20140701|2014-04-09 20:30,10,116.9,117.05,116.9,117.05,3
20140701|2014-04-09 21:00,10,117.05,117.05,116.575,116.575,4
20140701|2014-04-09 22:30,10,116.45,116.45,116.45,116.45,1
20140701|2014-04-10 00:30,10,116.6,116.625,116.6,116.625,2
20140701|2014-04-10 04:00,10,116.475,116.55,116.475,116.55,2
20140701|2014-04-10 06:30,10,116.85,117.275,116.85,117.275,7
20140701|2014-04-10 07:00,10,117.125,117.2,116.575,116.575,9
20140701|2014-04-10 07:30,10,116.55,116.55,116.3,116.45,34
20140701|2014-04-10 08:00,10,116.95,117.175,116.95,117.1,11
20140701|2014-04-10 08:30,10,117.175,117.425,117.175,117.325,23
20140701|2014-04-10 09:00,10,117.3,117.45,116.975,117.125,169
20140701|2014-04-10 09:30,10,117.125,118.425,117.05,118.25,230
20140701|2014-04-10 10:00,10,118.25,118.325,117.45,117.525,90
20140701|2014-04-10 10:30,10,117.625,117.625,117.2,117.35,90
20140701|2014-04-10 11:00,10,117.25,117.75,117.05,117.75,39
20140701|2014-04-10 11:30,10,117.775,117.875,117.575,117.825,69
20140701|2014-04-10 12:00,10,117.725,117.9,117.55,117.7,54
20140701|2014-04-10 12:30,10,117.65,117.8,117.2,117.375,121
20140701|2014-04-10 13:00,10,117.4,117.475,117.4,117.4,37
20140701|2014-04-10 13:30,10,117.65,117.7,117.65,117.7,7
20140701|2014-04-10 14:00,10,117.85,117.85,117.7,117.8,10
20140701|2014-04-10 14:30,10,117.7,117.7,117.05,117.1,40
20140701|2014-04-10 15:00,10,117.1,117.45,117.05,117.35,20
20140701|2014-04-10 15:30,10,116.8,116.8,116.8,116.8,1
20140701|2014-04-10 17:00,11,117,117,116.7,116.95,8
20140701|2014-04-10 17:30,11,116.8,116.8,116.8,116.8,1
20140701|2014-04-10 18:00,11,116.8,116.8,116.8,116.8,6
20140701|2014-04-10 18:30,11,116.925,116.95,116.9,116.95,3
20140701|2014-04-10 19:00,11,116.8,116.8,116.8,116.8,2
20140701|2014-04-10 20:00,11,116.8,116.8,116.8,116.8,1
20140701|2014-04-10 20:30,11,116.725,116.725,116.7,116.7,11
20140701|2014-04-10 21:00,11,116.7,116.7,116.7,116.7,3
20140701|2014-04-10 21:30,11,116.825,116.975,116.775,116.775,15
20140701|2014-04-10 23:30,11,116.9,116.9,116.9,116.9,1
20140701|2014-04-11 03:00,11,117.1,117.1,117.1,117.1,5
20140701|2014-04-11 06:30,11,116.7,116.7,116.7,116.7,3
20140701|2014-04-11 07:00,11,116.725,116.725,116.725,116.725,1
20140701|2014-04-11 07:30,11,116.725,116.725,116.5,116.525,52
20140701|2014-04-11 08:00,11,116.65,116.875,116.65,116.875,5
20140701|2014-04-11 08:30,11,117,117.5,116.675,117.425,53
20140701|2014-04-11 09:00,11,117.425,118.025,117.375,117.55,148
20140701|2014-04-11 09:30,11,117.675,117.675,117.35,117.425,39
20140701|2014-04-11 10:00,11,117.475,117.575,117.425,117.575,15
20140701|2014-04-11 10:30,11,117.575,117.9,117.5,117.55,64
20140701|2014-04-11 11:00,11,117.575,118.05,117.575,118.05,66
20140701|2014-04-11 11:30,11,118.05,118.225,117.85,117.875,34
20140701|2014-04-11 12:00,11,117.825,118,117.8,118,6
20140701|2014-04-11 12:30,11,117.95,118.025,117.425,117.45,184
20140701|2014-04-11 13:00,11,117.5,117.6,117.475,117.55,21
20140701|2014-04-11 13:30,11,117.55,117.55,117.525,117.525,8
20140701|2014-04-14 09:00,14,117.3,118.425,116.525,118.375,247
20140701|2014-04-14 09:30,14,118.425,119.475,118.425,119.475,199
20140701|2014-04-14 10:00,14,119.45,119.45,119.1,119.35,67
20140701|2014-04-14 10:30,14,119.35,119.375,119.1,119.1,12
20140701|2014-04-14 11:00,14,119.175,119.175,119.05,119.1,15
20140701|2014-04-14 11:30,14,119.25,119.375,119.2,119.25,49
20140701|2014-04-14 12:00,14,119.35,119.35,119.275,119.275,7
20140701|2014-04-14 12:30,14,119.275,119.55,119.075,119.55,172
20140701|2014-04-14 13:00,14,119.55,119.625,119.425,119.575,123
20140701|2014-04-14 13:30,14,119.525,119.65,119.525,119.65,3
20140701|2014-04-14 14:00,14,119.6,119.75,119.6,119.75,8
20140701|2014-04-14 14:30,14,119.75,119.75,119.75,119.75,1
20140701|2014-04-14 15:00,14,119.5,119.575,119.5,119.575,6
20140701|2014-04-14 17:00,15,119.775,119.775,119.775,119.775,1
20140701|2014-04-14 18:00,15,119.725,119.725,119.725,119.725,2
20140701|2014-04-14 20:00,15,119.75,119.75,119.75,119.75,4
20140701|2014-04-14 22:00,15,119.975,119.975,119.975,119.975,2
20140701|2014-04-14 22:30,15,120,120.125,120,120.125,10
20140701|2014-04-15 00:00,15,120.025,120.025,120.025,120.025,1
20140701|2014-04-15 01:30,15,119.95,119.95,119.875,119.875,5
20140701|2014-04-15 02:00,15,119.9,120.05,119.9,120.05,4
20140701|2014-04-15 05:30,15,119.975,119.975,119.95,119.95,4
20140701|2014-04-15 06:00,15,119.95,119.95,119.625,119.625,17
20140701|2014-04-15 06:30,15,119.575,119.575,119.15,119.225,18
20140701|2014-04-15 07:00,15,119.075,119.25,119.075,119.15,19
20140701|2014-04-15 07:30,15,119.05,119.275,119.025,119.05,33
20140701|2014-04-15 08:00,15,119.05,119.425,118.775,119.425,36
20140701|2014-04-15 08:30,15,119.6,120.875,119.6,120.875,345
20140701|2014-04-15 09:00,15,120.875,121.825,120.75,121.075,492
20140701|2014-04-15 09:30,15,121.125,121.35,120.8,120.9,118
20140701|2014-04-15 10:00,15,120.925,121.325,120.725,121.15,93
20140701|2014-04-15 10:30,15,120.875,120.875,118.725,119.65,523
20140701|2014-04-15 11:00,15,119.675,120.025,118.875,119.5,254
20140701|2014-04-15 11:30,15,119.475,119.775,119.4,119.65,78
20140701|2014-04-15 12:00,15,119.6,119.8,119.6,119.675,38
20140701|2014-04-15 12:30,15,119.75,120.175,119.75,119.925,156
20140701|2014-04-15 13:00,15,119.925,119.925,119.8,119.85,31
20140701|2014-04-15 13:30,15,119.75,119.75,119.575,119.575,12
20140701|2014-04-15 14:00,15,119.55,119.7,119.55,119.7,47
20140701|2014-04-15 14:30,15,119.7,119.7,119.275,119.275,28
20140701|2014-04-15 15:00,15,118.95,119,118.8,118.8,38
20140701|2014-04-15 15:30,15,118.8,119.1,118.7,119.1,39
20140701|2014-04-15 18:30,16,118.875,118.9,118.875,118.9,2
20140701|2014-04-15 19:00,16,118.95,118.95,118.95,118.95,1
20140701|2014-04-15 22:00,16,118.725,118.725,118.725,118.725,2
20140701|2014-04-16 06:00,16,118.9,118.975,118.9,118.975,13
20140701|2014-04-16 06:30,16,119.1,119.125,119.05,119.05,5
20140701|2014-04-16 07:00,16,119.175,119.7,119.175,119.7,10
20140701|2014-04-16 07:30,16,119.875,120.025,119.65,120,12
20140701|2014-04-16 08:00,16,119.95,120.225,119.925,119.975,25
20140701|2014-04-16 08:30,16,120.2,120.425,120.2,120.2,43
20140701|2014-04-16 09:00,16,120.15,120.225,119.55,119.55,144
20140701|2014-04-16 09:30,16,119.55,119.925,119.375,119.8,69
20140701|2014-04-16 10:00,16,119.825,119.975,119.775,119.775,21
20140701|2014-04-16 10:30,16,119.75,120.075,119.725,120.075,20
20140701|2014-04-16 11:00,16,120.125,120.225,120.075,120.175,41
20140701|2014-04-16 11:30,16,120.25,121.125,120.25,121.05,392
20140701|2014-04-16 12:00,16,121.025,121.625,120.85,121.625,567
20140701|2014-04-16 12:30,16,121.625,122.175,121.575,121.65,1014
20140701|2014-04-16 13:00,16,121.625,121.85,121.575,121.575,149
20140701|2014-04-16 13:30,16,121.65,121.725,121.625,121.625,7
20140701|2014-04-16 14:00,16,121.7,121.7,121.675,121.675,12
20140701|2014-04-16 14:30,16,121.65,121.65,121,121.225,29
20140701|2014-04-16 15:00,16,121.1,121.55,121.075,121.175,16
20140701|2014-04-16 15:30,16,121.175,121.35,121.075,121.075,19
20140701|2014-04-16 17:00,17,121.35,121.35,121,121.05,3
20140701|2014-04-16 17:30,17,121.05,121.05,121.05,121.05,1
20140701|2014-04-16 18:00,17,121.2,121.2,120.925,121.2,7
20140701|2014-04-16 19:00,17,121.125,121.125,121.125,121.125,2
20140701|2014-04-16 22:30,17,121.35,121.45,121.35,121.45,6
20140701|2014-04-17 01:00,17,121.5,121.5,121.5,121.5,1
20140701|2014-04-17 02:30,17,121.5,121.5,121.5,121.5,2
20140701|2014-04-17 03:00,17,121.5,121.5,121.475,121.475,5
20140701|2014-04-17 03:30,17,121.375,121.375,121.375,121.375,1
20140701|2014-04-17 04:00,17,121.375,121.375,121.375,121.375,3
20140701|2014-04-17 05:30,17,121.5,121.5,121.4,121.4,2
20140701|2014-04-17 06:00,17,121.5,121.5,121.5,121.5,1
20140701|2014-04-17 06:30,17,121.5,121.725,121.4,121.725,24
20140701|2014-04-17 07:00,17,121.725,121.95,121.675,121.775,72
20140701|2014-04-17 07:30,17,121.9,121.95,121.575,121.575,6
20140701|2014-04-17 08:00,17,121.45,121.975,121.45,121.95,76
20140701|2014-04-17 08:30,17,121.95,122.225,121.8,121.8,244
20140701|2014-04-17 09:00,17,121.8,121.9,121.575,121.7,116
20140701|2014-04-17 09:30,17,121.675,121.725,121.15,121.675,217
20140701|2014-04-17 10:00,17,121.65,122.225,121.6,122.1,230
20140701|2014-04-17 10:30,17,122.075,122.15,121.975,121.975,76
20140701|2014-04-17 11:00,17,122.1,122.7,122.1,122.6,109
20140701|2014-04-17 11:30,17,122.5,123.375,122.35,123.275,225
20140701|2014-04-17 12:00,17,123.075,123.15,122.925,123,79
20140701|2014-04-17 12:30,17,123.125,123.4,122.75,123.125,664
20140701|2014-04-17 13:00,17,123.15,123.35,123.05,123.175,209
20140701|2014-04-17 13:30,17,123.25,123.35,123.25,123.25,29
20140701|2014-04-21 09:00,21,122.9,123.05,121.7,121.925,357
20140701|2014-04-21 09:30,21,121.925,122.1,121.725,122.025,120
20140701|2014-04-21 10:00,21,121.925,122.15,121.925,122.15,85
20140701|2014-04-21 10:30,21,122.175,122.175,121.75,121.775,50
20140701|2014-04-21 11:00,21,121.825,121.875,120.9,121,204
20140701|2014-04-21 11:30,21,120.85,121.025,120.6,120.975,193
20140701|2014-04-21 12:00,21,120.975,120.975,120.775,120.875,77
20140701|2014-04-21 12:30,21,120.875,120.875,120.5,120.65,122
20140701|2014-04-21 13:00,21,120.575,120.65,120.55,120.6,76
20140701|2014-04-21 13:30,21,120.475,120.475,120.475,120.475,1
20140701|2014-04-21 14:00,21,120.525,120.575,120.475,120.575,5
20140701|2014-04-21 14:30,21,120.575,120.95,120.575,120.9,16
20140701|2014-04-21 15:30,21,120.55,120.55,120.5,120.5,7
20140701|2014-04-21 17:00,22,120.5,120.5,120.5,120.5,1
20140701|2014-04-21 17:30,22,120.375,120.375,120.375,120.375,4
20140701|2014-04-21 18:00,22,120.65,120.8,120.65,120.75,3
20140701|2014-04-21 18:30,22,120.775,120.8,120.775,120.8,2
20140701|2014-04-21 19:00,22,120.9,120.925,120.9,120.925,2
20140701|2014-04-21 20:30,22,120.65,120.65,120.65,120.65,1
20140701|2014-04-21 22:30,22,120.475,120.475,120.475,120.475,1
20140701|2014-04-22 04:30,22,120.375,120.375,120.375,120.375,1
20140701|2014-04-22 05:00,22,120.275,120.275,120.275,120.275,5
20140701|2014-04-22 06:00,22,120.275,120.275,120.275,120.275,5
20140701|2014-04-22 06:30,22,120.25,120.25,120.075,120.075,10
20140701|2014-04-22 07:00,22,120.075,120.075,119.8,119.95,60
20140701|2014-04-22 07:30,22,120.525,121.075,120.525,120.75,14
20140701|2014-04-22 08:00,22,120.675,120.675,120.45,120.5,23
20140701|2014-04-22 08:30,22,120.5,120.5,119.85,119.925,125
20140701|2014-04-22 09:00,22,120.025,120.55,119.75,120.225,180
20140701|2014-04-22 09:30,22,120.425,121.15,120.2,120.5,192
20140701|2014-04-22 10:00,22,120.575,121.4,120.575,121.075,293
20140701|2014-04-22 10:30,22,121.075,121.275,120.875,121.125,133
20140701|2014-04-22 11:00,22,121.1,121.775,121.1,121.125,270
20140701|2014-04-22 11:30,22,121.125,121.325,120.725,121.05,92
20140701|2014-04-22 12:00,22,121.175,121.325,121.175,121.2,43
20140701|2014-04-22 12:30,22,121.175,121.425,120.925,121.175,213
20140701|2014-04-22 13:00,22,121.15,121.2,120.8,120.8,22
20140701|2014-04-22 13:30,22,120.775,120.9,120.675,120.675,46
20140701|2014-04-22 14:30,22,120.625,120.8,120.625,120.8,5
20140701|2014-04-22 15:00,22,120.825,121.05,120.825,121.05,3
20140701|2014-04-22 15:30,22,120.9,121.05,120.9,121.025,7
20140701|2014-04-22 19:00,23,120.75,120.75,120.75,120.75,1
20140701|2014-04-22 21:00,23,121,121,121,121,1
20140701|2014-04-23 03:30,23,120.9,120.9,120.9,120.9,1
20140701|2014-04-23 06:30,23,120.75,120.75,120.75,120.75,5
20140701|2014-04-23 07:00,23,120.75,120.75,120.75,120.75,5
20140701|2014-04-23 07:30,23,120.825,120.875,120.725,120.725,7
20140701|2014-04-23 08:00,23,120.825,121.275,120.825,121.2,80
20140701|2014-04-23 08:30,23,121.2,122.325,120.9,122.025,212
20140701|2014-04-23 09:00,23,122.15,122.7,121.725,122.3,344
20140701|2014-04-23 09:30,23,122.375,122.5,122.125,122.4,67
20140701|2014-04-23 10:00,23,122.4,122.4,121.95,122,200
20140701|2014-04-23 10:30,23,122,122.325,122,122.3,137
20140701|2014-04-23 11:00,23,122.325,122.875,122.325,122.8,328
20140701|2014-04-23 11:30,23,122.725,123.5,122.725,123.4,310
20140701|2014-04-23 12:00,23,123.375,124,123.325,123.825,705
20140701|2014-04-23 12:30,23,123.825,124,123.825,124,109
20140701|2014-04-23 13:00,23,124,124,124,124,10
20140701|2014-04-23 13:30,23,124,124,124,124,7
20140701|2014-04-23 14:30,23,124,124,124,124,5
20140701|2014-04-23 15:00,23,124,124,123.8,123.975,259
20140701|2014-04-23 15:30,23,124,124,123.8,123.8,83
20140701|2014-04-23 17:00,24,124.025,124.175,123.95,124.175,15
20140701|2014-04-23 17:30,24,124,124,123.9,123.9,7
20140701|2014-04-23 19:00,24,123.925,123.925,123.9,123.9,2
20140701|2014-04-23 19:30,24,123.85,124,123.85,124,6
20140701|2014-04-23 20:30,24,124.075,124.1,124.075,124.1,9
20140701|2014-04-23 21:00,24,124.1,124.175,123.975,123.975,18
20140701|2014-04-24 05:00,24,124.125,124.125,124.125,124.125,10
20140701|2014-04-24 05:30,24,124.05,124.05,124,124,30
20140701|2014-04-24 06:00,24,124,124,123.8,123.8,13
20140701|2014-04-24 06:30,24,123.8,123.975,123.75,123.85,30
20140701|2014-04-24 07:00,24,123.775,123.975,123.775,123.775,9
20140701|2014-04-24 07:30,24,123.75,124.25,123.75,124.2,38
20140701|2014-04-24 08:00,24,124.3,125.475,124.3,125.125,188
20140701|2014-04-24 08:30,24,125.1,125.3,124.675,124.85,169
20140701|2014-04-24 09:00,24,124.875,125.3,124.375,124.85,116
20140701|2014-04-24 09:30,24,124.775,125,124.1,124.3,100
20140701|2014-04-24 10:00,24,124.325,124.325,123.375,124.175,331
20140701|2014-04-24 10:30,24,124.225,124.325,123.475,123.55,481
20140701|2014-04-24 11:00,24,123.675,124,123.675,123.85,64
20140701|2014-04-24 11:30,24,123.975,124,123.65,123.8,61
20140701|2014-04-24 12:00,24,123.775,124,123.675,123.775,91
20140701|2014-04-24 12:30,24,123.8,124.05,123.65,123.775,415
20140701|2014-04-24 13:00,24,123.8,123.8,123.65,123.7,119
20140701|2014-04-24 13:30,24,123.7,123.7,123.625,123.7,20
20140701|2014-04-24 14:00,24,123.7,123.7,123.6,123.65,17
20140701|2014-04-24 14:30,24,123.575,123.6,123.525,123.575,8
20140701|2014-04-24 15:00,24,123.525,123.525,123.5,123.5,6
20140701|2014-04-24 15:30,24,123.5,123.5,123.5,123.5,1
20140701|2014-04-24 18:30,25,123.575,123.575,123.55,123.55,10
20140701|2014-04-24 19:30,25,123.525,123.525,123.5,123.5,2
20140701|2014-04-24 21:30,25,123.625,123.625,123.625,123.625,1
20140701|2014-04-25 00:30,25,123.525,123.525,123.525,123.525,1
20140701|2014-04-25 01:00,25,123.55,123.55,123.55,123.55,1
20140701|2014-04-25 06:30,25,123.5,123.525,123.4,123.525,22
20140701|2014-04-25 07:00,25,123.625,123.825,123.625,123.825,29
20140701|2014-04-25 07:30,25,123.825,123.9,123.7,123.825,9
20140701|2014-04-25 08:00,25,123.825,123.9,123.725,123.725,32
20140701|2014-04-25 08:30,25,123.65,123.65,123.275,123.275,92
20140701|2014-04-25 09:00,25,123.275,123.625,123,123.25,274
20140701|2014-04-25 09:30,25,123.225,123.35,122.775,123.05,119
20140701|2014-04-25 10:00,25,123,123.275,122.95,123.125,92
20140701|2014-04-25 10:30,25,123.125,123.325,122.975,122.975,79
20140701|2014-04-25 11:00,25,122.975,123.05,122.675,122.675,118
20140701|2014-04-25 11:30,25,122.75,122.75,122.4,122.7,142
20140701|2014-04-25 12:00,25,122.7,122.8,122.475,122.525,90
20140701|2014-04-25 12:30,25,122.475,122.825,122.475,122.625,223
20140701|2014-04-25 13:00,25,122.725,123,122.7,122.7,279
20140701|2014-04-25 13:30,25,122.8,122.8,122.8,122.8,2
20140701|2014-04-28 09:00,28,122.5,122.975,121.4,121.65,372
20140701|2014-04-28 09:30,28,121.55,121.775,121.45,121.7,104
20140701|2014-04-28 10:00,28,121.7,121.925,121.65,121.675,91
20140701|2014-04-28 10:30,28,121.7,121.85,121.35,121.85,174
20140701|2014-04-28 11:00,28,121.8,122.625,121.775,122.3,223
20140701|2014-04-28 11:30,28,122.3,122.775,122.3,122.725,151
20140701|2014-04-28 12:00,28,122.85,123.775,122.75,122.75,246
20140701|2014-04-28 12:30,28,122.875,122.925,122.225,122.675,309
20140701|2014-04-28 13:00,28,122.675,122.675,122.45,122.625,69
20140701|2014-04-28 13:30,28,122.55,122.55,122.55,122.55,1
20140701|2014-04-28 14:00,28,122.6,122.6,122.575,122.575,2
20140701|2014-04-28 14:30,28,122.55,122.725,122.55,122.725,9
20140701|2014-04-28 15:00,28,122.775,123.05,122.775,122.85,105
20140701|2014-04-28 15:30,28,122.85,123.125,122.725,122.875,64
20140701|2014-04-28 17:00,29,122.45,123.3,122.325,123.25,39
20140701|2014-04-28 17:30,29,123.25,123.25,123.225,123.25,6
20140701|2014-04-28 18:00,29,123.25,123.25,123.05,123.05,20
20140701|2014-04-28 21:30,29,123.075,123.075,123.075,123.075,1
20140701|2014-04-29 02:30,29,123.25,123.25,123.25,123.25,2
20140701|2014-04-29 04:30,29,123.25,123.25,123.25,123.25,3
20140701|2014-04-29 06:00,29,123.225,123.225,123.225,123.225,1
20140701|2014-04-29 07:00,29,123.025,123.025,122.65,122.65,13
20140701|2014-04-29 07:30,29,122.875,122.9,122.5,122.5,20
20140701|2014-04-29 08:00,29,122.55,122.825,122.4,122.7,25
20140701|2014-04-29 08:30,29,123,123.25,122.4,122.4,102
20140701|2014-04-29 09:00,29,122.65,123.125,122.6,122.875,152
20140701|2014-04-29 09:30,29,122.85,122.9,122.35,122.375,212
20140701|2014-04-29 10:00,29,122.4,122.6,122.025,122.475,102
20140701|2014-04-29 10:30,29,122.55,123.025,122.55,123.025,160
20140701|2014-04-29 11:00,29,123.125,124.5,122.95,123.9,323
20140701|2014-04-29 11:30,29,123.85,124,123.7,123.7,40
20140701|2014-04-29 12:00,29,123.75,124.225,123.675,124.2,55
20140701|2014-04-29 12:30,29,124.125,124.2,123.925,124.15,130
20140701|2014-04-29 13:00,29,124.2,124.2,124.075,124.075,66
20140701|2014-04-29 13:30,29,124.15,124.275,124.15,124.275,14
20140701|2014-04-29 14:00,29,124.3,124.3,123.925,123.925,33
20140701|2014-04-29 14:30,29,123.925,123.925,123.7,123.75,24
20140701|2014-04-29 15:00,29,123.75,123.75,123.55,123.6,45
20140701|2014-04-29 15:30,29,123.5,123.5,123.4,123.475,12
20140701|2014-04-29 17:00,30,123.425,123.425,123.375,123.375,7
20140701|2014-04-29 17:30,30,123.275,123.275,123.275,123.275,1
20140701|2014-04-29 18:00,30,123.225,123.225,122.725,122.85,25
20140701|2014-04-29 18:30,30,122.875,122.875,122.725,122.725,3
20140701|2014-04-29 19:00,30,122.95,123.075,122.95,122.95,12
20140701|2014-04-29 19:30,30,123.2,123.275,123.2,123.275,2
20140701|2014-04-29 20:00,30,123.225,123.375,123.075,123.075,19
20140701|2014-04-29 21:00,30,123,123,123,123,1
20140701|2014-04-29 22:30,30,123.175,123.175,123.175,123.175,1
20140701|2014-04-30 03:30,30,123.175,123.175,123.175,123.175,1
20140701|2014-04-30 04:30,30,123.175,123.175,123.175,123.175,1
20140701|2014-04-30 05:00,30,123.175,123.175,123,123,5
20140701|2014-04-30 05:30,30,123.025,123.025,123.025,123.025,1
20140701|2014-04-30 06:00,30,123.05,123.05,123,123.025,5
20140701|2014-04-30 06:30,30,123,123,122.9,122.925,17
20140701|2014-04-30 07:00,30,122.85,122.85,122.375,122.375,31
20140701|2014-04-30 07:30,30,122.225,122.55,122.075,122.4,115
20140701|2014-04-30 08:00,30,122.375,122.55,122.375,122.45,31
20140701|2014-04-30 08:30,30,122.575,122.725,121.95,122.2,73
20140701|2014-04-30 09:00,30,122.1,122.2,121.775,122.05,132
20140701|2014-04-30 09:30,30,122,122,121.7,121.9,213
20140701|2014-04-30 10:00,30,121.925,122.125,121.65,121.825,187
20140701|2014-04-30 10:30,30,121.775,122.45,121.775,122.025,346
20140701|2014-04-30 11:00,30,122.075,122.55,122.075,122.55,82
20140701|2014-04-30 11:30,30,122.5,122.5,122.05,122.1,45
20140701|2014-04-30 12:00,30,122.175,122.375,121.9,122.375,67
20140701|2014-04-30 12:30,30,122.375,122.575,122,122.425,693
20140701|2014-04-30 13:00,30,122.375,122.475,122.325,122.35,64
20140701|2014-04-30 13:30,30,122.275,122.275,122.25,122.25,12
20140701|2014-04-30 14:00,30,122.325,122.325,122.275,122.275,4
20140701|2014-04-30 14:30,30,122.35,122.35,122.3,122.3,5
20140701|2014-04-30 15:00,30,122.475,122.5,122.475,122.5,8
20140701|2014-04-30 15:30,30,122.4,122.4,122.35,122.35,7
20140701|2014-04-30 17:00,1,122.5,122.5,122.5,122.5,8
20140701|2014-04-30 17:30,1,122.425,122.5,122.425,122.5,4
20140701|2014-04-30 21:30,1,122.3,122.3,122.275,122.275,2
20140701|2014-05-01 00:00,1,122.325,122.325,122.325,122.325,1
20140701|2014-05-01 02:00,1,122.3,122.3,122.3,122.3,1
20140701|2014-05-01 03:30,1,122.225,122.225,122.225,122.225,3
20140701|2014-05-01 06:30,1,122.2,122.2,122.1,122.15,7
20140701|2014-05-01 07:00,1,122.15,122.25,122.075,122.25,22
20140701|2014-05-01 07:30,1,122.3,122.3,122.075,122.075,15
20140701|2014-05-01 08:00,1,122.2,122.6,122.2,122.4,182
20140701|2014-05-01 08:30,1,122.45,122.725,122.375,122.375,66
20140701|2014-05-01 09:00,1,122.425,122.975,122.375,122.75,246
20140701|2014-05-01 09:30,1,122.85,123.225,122.725,122.75,500
20140701|2014-05-01 10:00,1,122.75,122.75,122.525,122.7,178
20140701|2014-05-01 10:30,1,122.825,123.175,122.775,122.875,154
20140701|2014-05-01 11:00,1,122.875,122.875,122.525,122.775,105
20140701|2014-05-01 11:30,1,122.75,122.825,122.575,122.7,114
20140701|2014-05-01 12:00,1,122.6,122.7,122.1,122.175,126
20140701|2014-05-01 12:30,1,122.2,122.7,122.025,122.1,374
20140701|2014-05-01 13:00,1,122.025,122.35,122,122.175,105
20140701|2014-05-01 13:30,1,122.1,122.15,122.1,122.15,4
20140701|2014-05-01 14:00,1,122.2,122.2,121.95,122.075,63
20140701|2014-05-01 14:30,1,121.95,121.95,121.95,121.95,24
20140701|2014-05-01 15:00,1,121.9,121.9,121.775,121.775,25
20140701|2014-05-01 15:30,1,121.8,121.8,121.7,121.7,7
20140701|2014-05-01 17:00,2,121.5,122,121.5,121.975,34
20140701|2014-05-01 17:30,2,121.925,121.925,121.925,121.925,1
20140701|2014-05-01 18:00,2,121.95,121.95,121.95,121.95,22
20140701|2014-05-01 18:30,2,121.95,121.95,121.95,121.95,3
20140701|2014-05-01 19:00,2,121.9,121.925,121.9,121.925,9
20140701|2014-05-01 19:30,2,121.925,121.925,121.925,121.925,1
20140701|2014-05-01 21:30,2,121.95,121.95,121.95,121.95,1
20140701|2014-05-01 22:00,2,122.15,122.15,122.15,122.15,1
20140701|2014-05-01 22:30,2,122.25,122.25,122.25,122.25,4
20140701|2014-05-02 01:00,2,122.175,122.175,122.175,122.175,1
20140701|2014-05-02 04:00,2,122.125,122.125,122.125,122.125,1
20140701|2014-05-02 05:00,2,122.175,122.175,122.15,122.15,2
20140701|2014-05-02 05:30,2,122.1,122.1,122.1,122.1,1
20140701|2014-05-02 06:00,2,121.925,121.925,121.925,121.925,1
20140701|2014-05-02 06:30,2,121.95,121.95,121.95,121.95,1
20140701|2014-05-02 07:00,2,121.925,121.95,121.85,121.85,11
20140701|2014-05-02 07:30,2,121.85,121.85,121.5,121.525,58
20140701|2014-05-02 08:00,2,121.55,121.675,121.4,121.675,66
20140701|2014-05-02 08:30,2,121.7,121.725,121.6,121.65,34
20140701|2014-05-02 09:00,2,121.65,121.725,121.125,121.575,266
20140701|2014-05-02 09:30,2,121.55,122.475,121.525,122.2,315
20140701|2014-05-02 10:00,2,122.25,122.45,121.95,122,261
20140701|2014-05-02 10:30,2,122.025,122.7,121.875,122.65,113
20140701|2014-05-02 11:00,2,122.65,122.775,121.925,122.1,198
20140701|2014-05-02 11:30,2,122,122.2,121.925,122.1,115
20140701|2014-05-02 12:00,2,122.225,122.5,122.2,122.275,76
20140701|2014-05-02 12:30,2,122.25,122.35,121.875,122.075,411
20140701|2014-05-02 13:00,2,122.075,122.15,121.975,122.15,85
20140701|2014-05-02 13:30,2,122.125,122.125,122,122.025,11
20140701|2014-05-05 09:00,5,121.75,122.3,121.5,121.85,380
20140701|2014-05-05 09:30,5,121.9,122,121.575,121.625,280
20140701|2014-05-05 10:00,5,121.65,121.825,121.55,121.7,149
20140701|2014-05-05 10:30,5,121.775,121.95,121.625,121.95,110
20140701|2014-05-05 11:00,5,121.95,122.4,121.925,122.175,355
20140701|2014-05-05 11:30,5,122.175,122.375,122.15,122.275,136
20140701|2014-05-05 12:00,5,122.225,122.3,121.775,121.775,63
20140701|2014-05-05 12:30,5,121.875,122.175,121.75,122,240
20140701|2014-05-05 13:00,5,122,122.05,121.925,121.925,67
20140701|2014-05-05 13:30,5,122,122.125,121.975,122.125,18
20140701|2014-05-05 14:00,5,122.025,122.025,122,122,4
20140701|2014-05-05 14:30,5,122.025,122.125,122.025,122.125,17
20140701|2014-05-05 15:00,5,122.125,122.325,122.125,122.2,62
20140701|2014-05-05 15:30,5,122.35,122.5,122.325,122.5,55
20140701|2014-05-05 17:30,6,122.9,122.9,122.9,122.9,1
20140701|2014-05-05 18:00,6,122.8,122.85,122.8,122.825,5
20140701|2014-05-05 18:30,6,122.675,122.675,122.675,122.675,1
20140701|2014-05-05 19:30,6,122.75,122.85,122.75,122.85,14
20140701|2014-05-05 20:00,6,122.75,122.75,122.75,122.75,10
20140701|2014-05-05 20:30,6,122.8,122.8,122.8,122.8,2
20140701|2014-05-05 21:00,6,122.85,122.85,122.85,122.85,1
20140701|2014-05-05 23:00,6,122.825,122.85,122.825,122.85,3
20140701|2014-05-06 01:30,6,122.85,122.85,122.775,122.775,2
20140701|2014-05-06 02:00,6,122.85,122.85,122.85,122.85,1
20140701|2014-05-06 03:30,6,122.85,122.85,122.75,122.75,14
20140701|2014-05-06 05:30,6,122.85,122.85,122.85,122.85,8
20140701|2014-05-06 06:00,6,122.85,122.9,122.575,122.725,23
20140701|2014-05-06 06:30,6,122.75,122.75,122.75,122.75,5
20140701|2014-05-06 07:00,6,122.75,122.875,122.7,122.875,8
20140701|2014-05-06 07:30,6,122.85,122.9,122.7,122.7,19
20140701|2014-05-06 08:00,6,122.9,122.9,122.6,122.775,22
20140701|2014-05-06 08:30,6,122.9,123.6,122.85,123.3,173
20140701|2014-05-06 09:00,6,123.35,123.85,123.1,123.5,508
20140701|2014-05-06 09:30,6,123.45,124.05,123.45,123.85,291
20140701|2014-05-06 10:00,6,123.85,124.175,123.7,124.175,262
20140701|2014-05-06 10:30,6,124.175,124.5,123.65,123.725,488
20140701|2014-05-06 11:00,6,123.775,123.775,123.1,123.125,271
20140701|2014-05-06 11:30,6,123.2,123.325,123.075,123.275,41
20140701|2014-05-06 12:00,6,123.25,123.35,123.125,123.175,73
20140701|2014-05-06 12:30,6,123.2,123.325,122.875,123.175,461
20140701|2014-05-06 13:00,6,123.25,123.35,123.2,123.275,249
20140701|2014-05-06 13:30,6,123.325,123.375,123.325,123.375,11
20140701|2014-05-06 14:00,6,123.3,123.3,123.3,123.3,3
20140701|2014-05-06 14:30,6,123.275,123.4,123.125,123.4,41
20140701|2014-05-06 15:00,6,123.425,123.425,123.15,123.175,15
20140701|2014-05-06 15:30,6,123.25,123.25,123.25,123.25,2
20140701|2014-05-06 17:30,7,123,123,122.95,122.95,3
20140701|2014-05-06 20:00,7,123.1,123.1,122.975,122.975,7
20140701|2014-05-06 20:30,7,122.95,122.95,122.95,122.95,10
20140701|2014-05-07 01:00,7,123.1,123.1,123.1,123.1,1
20140701|2014-05-07 02:00,7,123.05,123.05,123.05,123.05,1
20140701|2014-05-07 02:30,7,123.025,123.025,123.025,123.025,1
20140701|2014-05-07 03:30,7,123.025,123.025,123.025,123.025,2
20140701|2014-05-07 05:30,7,122.85,122.85,122.725,122.775,22
20140701|2014-05-07 06:00,7,122.8,122.8,122.575,122.675,30
20140701|2014-05-07 06:30,7,122.8,122.8,122.5,122.5,7
20140701|2014-05-07 07:00,7,122.5,122.85,122.5,122.85,15
20140701|2014-05-07 07:30,7,122.925,123.175,122.9,122.9,26
20140701|2014-05-07 08:00,7,123,123.125,122.875,123.125,49
20140701|2014-05-07 08:30,7,123.15,123.2,122.85,122.95,105
20140701|2014-05-07 09:00,7,122.95,123.15,122.725,123.025,131
20140701|2014-05-07 09:30,7,123.075,123.575,123.05,123.375,288
20140701|2014-05-07 10:00,7,123.4,123.4,123.225,123.275,53
20140701|2014-05-07 10:30,7,123.275,123.475,123,123.275,254
20140701|2014-05-07 11:00,7,123.275,123.35,122.6,122.65,337
20140701|2014-05-07 11:30,7,122.55,122.75,122.35,122.35,204
20140701|2014-05-07 12:00,7,122.45,122.875,122.275,122.725,342
20140701|2014-05-07 12:30,7,122.8,123.125,122.575,123.125,695
20140701|2014-05-07 13:00,7,123.15,123.225,123,123.15,340
20140701|2014-05-07 13:30,7,123.225,123.25,122.95,123,166
20140701|2014-05-07 14:00,7,122.925,123.075,122.875,123,59
20140701|2014-05-07 14:30,7,122.9,122.9,122.725,122.725,50
20140701|2014-05-07 15:00,7,122.725,122.75,122.7,122.7,29
20140701|2014-05-07 15:30,7,122.7,122.7,122.7,122.7,2
20140701|2014-05-07 17:00,8,122.7,122.7,122.675,122.675,3
20140701|2014-05-07 17:30,8,122.525,122.525,122.525,122.525,1
20140701|2014-05-07 18:00,8,122.575,122.575,122.475,122.575,3
20140701|2014-05-07 18:30,8,122.575,122.575,122.575,122.575,1
20140701|2014-05-07 19:00,8,122.75,122.75,122.75,122.75,2
20140701|2014-05-07 20:00,8,122.625,122.625,122.525,122.525,15
20140701|2014-05-07 21:00,8,122.6,122.6,122.6,122.6,2
20140701|2014-05-07 22:00,8,122.575,122.575,122.55,122.55,10
20140701|2014-05-08 02:00,8,122.5,122.5,122.45,122.45,6
20140701|2014-05-08 03:30,8,122.525,122.55,122.525,122.525,3
20140701|2014-05-08 05:30,8,122.55,122.55,122.55,122.55,1
20140701|2014-05-08 06:00,8,122.55,122.55,122.45,122.5,23
20140701|2014-05-08 06:30,8,122.425,122.55,122.425,122.55,9
20140701|2014-05-08 07:00,8,122.55,122.875,122.55,122.875,21
20140701|2014-05-08 07:30,8,122.95,123.1,122.775,123.1,17
20140701|2014-05-08 08:00,8,123.075,123.1,122.95,123.025,28
20140701|2014-05-08 08:30,8,123.05,123.15,122.775,122.8,109
20140701|2014-05-08 09:00,8,122.8,123.35,122.7,122.975,291
20140701|2014-05-08 09:30,8,123.05,123.2,122.8,123.075,116
20140701|2014-05-08 10:00,8,123.05,123.275,122.85,123,139
20140701|2014-05-08 10:30,8,122.975,123.15,122.675,122.75,216
20140701|2014-05-08 11:00,8,122.7,122.875,122.575,122.725,144
20140701|2014-05-08 11:30,8,122.675,122.725,122.55,122.675,63
20140701|2014-05-08 12:00,8,122.625,122.9,122.575,122.625,98
20140701|2014-05-08 12:30,8,122.65,123.425,122.6,123.4,790
20140701|2014-05-08 13:00,8,123.45,123.625,123.375,123.45,457
20140701|2014-05-08 13:30,8,123.625,123.625,123.5,123.575,10
20140701|2014-05-08 14:00,8,123.6,123.7,123.6,123.7,21
20140701|2014-05-08 14:30,8,123.55,123.55,123.475,123.475,7
20140701|2014-05-08 15:00,8,123.6,123.725,123.6,123.6,27
20140701|2014-05-08 15:30,8,123.725,123.85,123.725,123.775,32
20140701|2014-05-08 17:00,9,123.95,123.95,123.95,123.95,1
20140701|2014-05-08 17:30,9,124.2,124.225,123.9,124.1,20
20140701|2014-05-08 18:00,9,124.125,124.125,123.95,124,35
20140701|2014-05-08 18:30,9,123.9,123.9,123.9,123.9,1
20140701|2014-05-08 19:00,9,123.75,123.75,123.7,123.75,6
20140701|2014-05-08 20:00,9,123.9,123.9,123.9,123.9,4
20140701|2014-05-08 23:00,9,124,124,124,124,5
20140701|2014-05-09 00:00,9,124,124,124,124,2
20140701|2014-05-09 00:30,9,123.95,123.95,123.95,123.95,1
20140701|2014-05-09 02:30,9,123.95,123.95,123.95,123.95,4
20140701|2014-05-09 05:30,9,123.925,123.925,123.925,123.925,1
20140701|2014-05-09 06:00,9,123.95,123.95,123.95,123.95,8
20140701|2014-05-09 06:30,9,123.95,123.95,123.85,123.85,18
20140701|2014-05-09 07:00,9,123.85,124,123.85,124,23
20140701|2014-05-09 07:30,9,123.975,124.025,123.95,124.025,50
20140701|2014-05-09 08:00,9,124.025,124.4,123.975,124.325,75
20140701|2014-05-09 08:30,9,124.25,124.3,124.15,124.15,109
20140701|2014-05-09 09:00,9,124.15,124.45,124.05,124.325,464
20140701|2014-05-09 09:30,9,124.3,124.8,124.3,124.55,480
20140701|2014-05-09 10:00,9,124.575,124.775,124.35,124.5,449
20140701|2014-05-09 10:30,9,124.5,124.5,123.75,124.05,764
20140701|2014-05-09 11:00,9,124.05,124.175,123.85,124.15,532
20140701|2014-05-09 11:30,9,124.125,124.225,123.95,124.225,371
20140701|2014-05-09 12:00,9,124.2,124.45,124.175,124.35,320
20140701|2014-05-09 12:30,9,124.325,124.5,124.225,124.45,1884
20140701|2014-05-09 13:00,9,124.475,124.675,124.4,124.625,551
20140701|2014-05-09 13:30,9,124.675,124.75,124.675,124.7,15
20140701|2014-05-12 09:00,12,123.55,124.375,123.55,124.225,1733
20140701|2014-05-12 09:30,12,124.25,124.45,124.025,124.15,317
20140701|2014-05-12 10:00,12,124.1,124.3,124.05,124.225,366
20140701|2014-05-12 10:30,12,124.15,124.2,123.975,124.175,188
20140701|2014-05-12 11:00,12,124.225,124.775,123.95,124.575,643
20140701|2014-05-12 11:30,12,124.6,124.6,124.225,124.35,318
20140701|2014-05-12 12:00,12,124.4,124.6,124.4,124.55,74
20140701|2014-05-12 12:30,12,124.575,125.125,124.45,125.125,1126
20140701|2014-05-12 13:00,12,125.1,125.375,124.95,125.2,459
20140701|2014-05-12 13:30,12,125.15,125.175,125.05,125.1,72
20140701|2014-05-12 14:00,12,125.15,125.175,125.1,125.125,28
20140701|2014-05-12 14:30,12,125.2,125.4,125.15,125.4,48
20140701|2014-05-12 15:00,12,125.2,125.275,125.125,125.125,16
20140701|2014-05-12 15:30,12,125.075,125.25,125.025,125.25,4
20140701|2014-05-12 17:00,13,125.15,125.15,125.15,125.15,1
20140701|2014-05-12 17:30,13,125,125,125,125,1
20140701|2014-05-12 18:00,13,125.175,125.175,125.175,125.175,1
20140701|2014-05-12 18:30,13,125.175,125.175,125.175,125.175,2
20140701|2014-05-12 19:30,13,125.05,125.05,125.05,125.05,1
20140701|2014-05-12 20:00,13,124.975,124.975,124.975,124.975,1
20140701|2014-05-12 20:30,13,124.8,124.8,124.675,124.675,10
20140701|2014-05-12 21:00,13,124.7,124.7,124.7,124.7,6
20140701|2014-05-12 22:00,13,124.675,124.675,124.675,124.675,1
20140701|2014-05-12 22:30,13,124.775,124.85,124.775,124.85,2
20140701|2014-05-12 23:00,13,124.775,124.775,124.775,124.775,3
20140701|2014-05-12 23:30,13,124.7,124.725,124.7,124.7,8
20140701|2014-05-13 02:00,13,124.7,124.7,124.7,124.7,1
20140701|2014-05-13 02:30,13,124.65,124.75,124.65,124.75,3
20140701|2014-05-13 03:00,13,124.775,124.85,124.75,124.85,7
20140701|2014-05-13 03:30,13,124.9,124.9,124.9,124.9,3
20140701|2014-05-13 04:00,13,124.875,124.875,124.875,124.875,1
20140701|2014-05-13 04:30,13,124.825,124.825,124.775,124.775,5
20140701|2014-05-13 05:30,13,124.9,124.925,124.9,124.925,32
20140701|2014-05-13 06:00,13,124.975,124.975,124.975,124.975,36
20140701|2014-05-13 06:30,13,124.975,125,124.975,125,6
20140701|2014-05-13 07:00,13,125.025,125.025,124.125,124.3,141
20140701|2014-05-13 07:30,13,124.35,124.625,124.3,124.625,70
20140701|2014-05-13 08:00,13,124.625,124.775,124.55,124.675,117
20140701|2014-05-13 08:30,13,124.625,125.4,124.25,124.9,454
20140701|2014-05-13 09:00,13,124.95,125.95,124.875,125.8,929
20140701|2014-05-13 09:30,13,125.825,126.2,125.2,125.225,738
20140701|2014-05-13 10:00,13,125.2,125.55,125.15,125.25,411
20140701|2014-05-13 10:30,13,125.225,125.55,124.8,125.525,594
20140701|2014-05-13 11:00,13,125.5,125.5,125.175,125.325,347
20140701|2014-05-13 11:30,13,125.4,125.475,125.2,125.3,180
20140701|2014-05-13 12:00,13,125.35,125.5,125.275,125.5,108
20140701|2014-05-13 12:30,13,125.475,125.775,125.3,125.325,914
20140701|2014-05-13 13:00,13,125.35,125.7,125.3,125.625,277
20140701|2014-05-13 13:30,13,125.6,125.6,125.425,125.425,22
20140701|2014-05-13 14:00,13,125.45,125.575,125.375,125.425,16
20140701|2014-05-13 14:30,13,125.525,125.725,125.475,125.475,21
20140701|2014-05-13 15:00,13,125.5,125.5,125.25,125.3,9
20140701|2014-05-13 15:30,13,125.3,125.3,125.3,125.3,4
20140701|2014-05-13 17:00,14,125.55,125.55,125.55,125.55,2
20140701|2014-05-13 18:00,14,125.525,125.575,125.525,125.575,4
20140701|2014-05-13 19:30,14,125.6,125.6,125.575,125.575,7
20140701|2014-05-13 20:00,14,125.575,125.575,125.5,125.5,10
20140701|2014-05-14 03:30,14,125.525,125.525,125.525,125.525,1
20140701|2014-05-14 04:00,14,125.5,125.5,125.5,125.5,1
20140701|2014-05-14 05:00,14,125.4,125.45,125.4,125.45,12
20140701|2014-05-14 05:30,14,125.45,125.45,125.45,125.45,3
20140701|2014-05-14 06:00,14,125.55,125.55,125.55,125.55,4
20140701|2014-05-14 06:30,14,125.6,125.65,125.6,125.6,5
20140701|2014-05-14 07:00,14,125.6,125.725,125.6,125.725,28
20140701|2014-05-14 07:30,14,125.65,125.65,125.425,125.5,135
20140701|2014-05-14 08:00,14,125.6,126.25,125.425,126.2,185
20140701|2014-05-14 08:30,14,126.25,128.225,126.25,127.475,620
20140701|2014-05-14 09:00,14,127.5,127.825,126.925,127.1,804
20140701|2014-05-14 09:30,14,127.125,127.8,126.975,127.5,544
20140701|2014-05-14 10:00,14,127.55,127.9,127.55,127.725,414
20140701|2014-05-14 10:30,14,127.65,127.9,127.475,127.875,291
20140701|2014-05-14 11:00,14,127.9,128.375,127.8,127.825,863
20140701|2014-05-14 11:30,14,127.8,128.125,127.15,127.35,1185
20140701|2014-05-14 12:00,14,127.325,127.35,126.05,126.325,724
20140701|2014-05-14 12:30,14,126.325,127,125.625,126.95,1112
20140701|2014-05-14 13:00,14,126.975,127.05,126.775,126.975,125
20140701|2014-05-14 13:30,14,127,127.225,127,127.15,16
20140701|2014-05-14 14:00,14,127.075,127.075,126.85,126.95,35
20140701|2014-05-14 14:30,14,126.925,127,126.8,126.9,60
20140701|2014-05-14 15:00,14,126.9,126.925,126.9,126.925,21
20140701|2014-05-14 15:30,14,127.1,127.225,127.1,127.125,6
20140701|2014-05-14 17:00,15,127.175,127.225,127.075,127.225,7
20140701|2014-05-14 18:00,15,127.35,127.45,127.35,127.45,2
20140701|2014-05-14 18:30,15,127.3,127.375,127.2,127.2,6
20140701|2014-05-14 19:00,15,127.175,127.175,126.65,126.775,65
20140701|2014-05-14 19:30,15,126.8,126.8,126.65,126.65,6
20140701|2014-05-14 20:00,15,126.65,126.65,126.3,126.55,25
20140701|2014-05-14 20:30,15,126.575,126.6,126.575,126.575,3
20140701|2014-05-14 21:00,15,126.6,126.6,126.6,126.6,4
20140701|2014-05-14 21:30,15,126.6,126.6,126.575,126.6,15
20140701|2014-05-14 22:00,15,126.775,126.775,126.775,126.775,1
20140701|2014-05-14 23:00,15,126.675,126.675,126.65,126.675,4
20140701|2014-05-15 00:30,15,126.675,126.675,126.675,126.675,1
20140701|2014-05-15 01:00,15,126.675,126.675,126.65,126.65,5
20140701|2014-05-15 02:30,15,126.675,126.675,126.675,126.675,2
20140701|2014-05-15 03:00,15,126.7,126.7,126.7,126.7,1
20140701|2014-05-15 04:00,15,126.675,126.7,126.675,126.7,3
20140701|2014-05-15 04:30,15,126.7,126.7,126.7,126.7,2
20140701|2014-05-15 05:00,15,126.55,126.55,125.925,125.925,24
20140701|2014-05-15 05:30,15,126.05,126.15,126,126.05,10
20140701|2014-05-15 06:00,15,126.1,126.15,125.775,125.775,92
20140701|2014-05-15 06:30,15,125.875,125.975,125.825,125.95,59
20140701|2014-05-15 07:00,15,125.825,125.95,125.65,125.85,132
20140701|2014-05-15 07:30,15,125.9,126.15,125.5,126.125,216
20140701|2014-05-15 08:00,15,126.075,126.4,126.05,126.275,81
20140701|2014-05-15 08:30,15,126.25,126.4,125.75,125.85,259
20140701|2014-05-15 09:00,15,125.85,126.15,125.125,125.625,961
20140701|2014-05-15 09:30,15,125.55,125.925,125.475,125.7,571
20140701|2014-05-15 10:00,15,125.675,125.975,125.675,125.825,412
20140701|2014-05-15 10:30,15,125.8,126.15,125.625,126.1,245
20140701|2014-05-15 11:00,15,126.15,126.2,125.525,125.925,435
20140701|2014-05-15 11:30,15,125.925,125.925,125.275,125.35,383
20140701|2014-05-15 12:00,15,125.275,125.475,125.25,125.425,226
20140701|2014-05-15 12:30,15,125.4,125.525,125.275,125.375,652
20140701|2014-05-15 13:00,15,125.4,125.45,125.35,125.4,173
20140701|2014-05-15 13:30,15,125.45,125.475,125.4,125.425,18
20140701|2014-05-15 14:00,15,125.4,125.4,125.4,125.4,1
20140701|2014-05-15 14:30,15,125.4,125.4,125.4,125.4,3
20140701|2014-05-15 15:00,15,125.325,125.325,125.2,125.2,38
20140701|2014-05-15 15:30,15,125.25,125.25,125.175,125.175,5
20140701|2014-05-15 17:00,16,125.1,125.325,125.025,125.325,5
20140701|2014-05-15 18:00,16,125.175,125.175,125.175,125.175,2
20140701|2014-05-15 19:00,16,125.225,125.225,125.175,125.175,3
20140701|2014-05-15 20:00,16,125.05,125.05,124.625,124.625,47
20140701|2014-05-15 20:30,16,124.6,124.75,124.575,124.575,17
20140701|2014-05-15 21:00,16,124.725,124.9,124.725,124.9,6
20140701|2014-05-15 22:00,16,124.8,124.8,124.8,124.8,1
20140701|2014-05-15 22:30,16,124.975,124.975,124.95,124.95,5
20140701|2014-05-15 23:00,16,124.925,124.95,124.875,124.875,3
20140701|2014-05-16 01:00,16,124.9,124.9,124.9,124.9,1
20140701|2014-05-16 02:00,16,124.875,124.9,124.875,124.9,3
20140701|2014-05-16 02:30,16,124.95,125.025,124.95,125.025,9
20140701|2014-05-16 04:00,16,124.95,125,124.95,125,2
20140701|2014-05-16 04:30,16,125.025,125.05,125.025,125.05,2
20140701|2014-05-16 05:00,16,125.05,125.05,125,125,7
20140701|2014-05-16 05:30,16,125.075,125.075,125.075,125.075,1
20140701|2014-05-16 06:00,16,125.15,125.25,125.15,125.25,16
20140701|2014-05-16 06:30,16,125.225,125.25,124.95,124.95,27
20140701|2014-05-16 07:00,16,124.975,125.15,124.95,125.025,16
20140701|2014-05-16 07:30,16,125.075,125.075,124.7,124.8,47
20140701|2014-05-16 08:00,16,124.75,125.2,124.65,125.2,99
20140701|2014-05-16 08:30,16,125.275,125.4,125.05,125.125,228
20140701|2014-05-16 09:00,16,125.125,125.625,124.8,124.95,643
20140701|2014-05-16 09:30,16,124.925,125.225,124.85,124.95,358
20140701|2014-05-16 10:00,16,124.9,125.1,124.6,124.675,489
20140701|2014-05-16 10:30,16,124.725,124.8,124.525,124.725,403
20140701|2014-05-16 11:00,16,124.725,124.95,124.525,124.7,248
20140701|2014-05-16 11:30,16,124.675,124.775,124.35,124.375,479
20140701|2014-05-16 12:00,16,124.425,124.675,124.275,124.3,411
20140701|2014-05-16 12:30,16,124.275,125.275,124.275,125.225,1154
20140701|2014-05-16 13:00,16,125.225,125.4,125.175,125.325,441
20140701|2014-05-16 13:30,16,125.325,125.425,125.25,125.425,100
20140701|2014-05-19 09:00,19,125.175,125.85,124.975,125.175,1265
20140701|2014-05-19 09:30,19,125.25,125.35,124.65,124.95,704
20140701|2014-05-19 10:00,19,124.925,124.95,124.375,124.45,415
20140701|2014-05-19 10:30,19,124.425,124.925,124.425,124.775,303
20140701|2014-05-19 11:00,19,124.775,126.2,124.775,125.5,848
20140701|2014-05-19 11:30,19,125.5,126.075,125.325,125.85,435
20140701|2014-05-19 12:00,19,125.85,125.925,125.625,125.65,161
20140701|2014-05-19 12:30,19,125.625,125.875,125.375,125.65,525
20140701|2014-05-19 13:00,19,125.675,125.825,125.575,125.825,207
20140701|2014-05-19 13:30,19,125.725,125.8,125.65,125.7,27
20140701|2014-05-19 14:00,19,125.8,125.8,125.7,125.7,10
20140701|2014-05-19 14:30,19,125.65,125.75,125.65,125.75,5
20140701|2014-05-19 15:00,19,125.7,125.7,125.7,125.7,3
20140701|2014-05-19 15:30,19,125.725,125.725,125.725,125.725,5
20140701|2014-05-19 17:00,20,125.925,125.925,125.925,125.925,6
20140701|2014-05-19 17:30,20,125.925,125.925,125.8,125.8,7
20140701|2014-05-19 18:30,20,125.625,125.625,125.625,125.625,10
20140701|2014-05-19 19:30,20,125.675,125.675,125.575,125.575,7
20140701|2014-05-19 22:00,20,125.65,125.8,125.65,125.8,3
20140701|2014-05-20 01:00,20,125.8,125.875,125.8,125.875,10
20140701|2014-05-20 01:30,20,125.85,125.85,125.85,125.85,1
20140701|2014-05-20 02:00,20,125.875,125.875,125.875,125.875,2
20140701|2014-05-20 02:30,20,125.9,125.9,125.875,125.875,34
20140701|2014-05-20 04:00,20,125.925,125.925,125.725,125.725,17
20140701|2014-05-20 04:30,20,125.675,125.675,125.675,125.675,1
20140701|2014-05-20 05:00,20,125.675,125.675,125.675,125.675,1
20140701|2014-05-20 05:30,20,125.775,125.775,125.775,125.775,3
20140701|2014-05-20 06:00,20,125.775,125.775,125.775,125.775,2
20140701|2014-05-20 06:30,20,125.7,125.725,125.7,125.725,9
20140701|2014-05-20 07:00,20,125.725,125.725,125.2,125.3,55
20140701|2014-05-20 07:30,20,125.325,125.425,125.3,125.3,4
20140701|2014-05-20 08:00,20,125.375,125.4,125.15,125.25,56
20140701|2014-05-20 08:30,20,125.275,125.8,125.275,125.55,294
20140701|2014-05-20 09:00,20,125.55,125.775,125.375,125.725,439
20140701|2014-05-20 09:30,20,125.75,125.8,125.375,125.425,457
20140701|2014-05-20 10:00,20,125.425,125.6,125.375,125.55,519
20140701|2014-05-20 10:30,20,125.55,125.65,125.475,125.65,451
20140701|2014-05-20 11:00,20,125.675,125.725,125.55,125.55,541
20140701|2014-05-20 11:30,20,125.575,125.625,124.575,124.675,1149
20140701|2014-05-20 12:00,20,124.65,125.075,124.6,124.925,372
20140701|2014-05-20 12:30,20,124.95,125.2,124.8,125.1,834
20140701|2014-05-20 13:00,20,125.1,125.125,125,125.1,261
20140701|2014-05-20 13:30,20,125.1,125.1,124.95,124.95,67
20140701|2014-05-20 14:00,20,124.925,125,124.875,125,42
20140701|2014-05-20 14:30,20,125.025,125.675,124.95,125.675,103
20140701|2014-05-20 15:00,20,125.7,126,125.7,126,145
20140701|2014-05-20 15:30,20,125.975,126.05,125.975,125.975,60
20140701|2014-05-20 17:00,21,126.05,126.05,125.6,125.7,55
20140701|2014-05-20 17:30,21,125.725,125.85,125.4,125.4,60
20140701|2014-05-20 18:00,21,125.35,125.375,125.3,125.375,18
20140701|2014-05-20 18:30,21,125.5,125.6,125.5,125.6,32
20140701|2014-05-20 19:00,21,125.575,125.625,125.4,125.5,18
20140701|2014-05-20 19:30,21,125.5,125.5,125.4,125.5,4
20140701|2014-05-20 20:00,21,125.55,125.625,125.55,125.625,8
20140701|2014-05-20 21:00,21,125.675,125.675,125.675,125.675,1
20140701|2014-05-20 22:00,21,125.675,125.675,125.675,125.675,1
20140701|2014-05-20 22:30,21,125.625,125.625,125.625,125.625,3
20140701|2014-05-21 02:30,21,125.65,125.725,125.625,125.725,6
20140701|2014-05-21 04:00,21,125.725,125.725,125.725,125.725,2
20140701|2014-05-21 04:30,21,125.75,125.75,125.75,125.75,1
20140701|2014-05-21 05:00,21,125.8,125.8,125.8,125.8,2
20140701|2014-05-21 06:00,21,125.825,125.875,125.825,125.875,18
20140701|2014-05-21 06:30,21,125.9,126.025,125.825,126,9
20140701|2014-05-21 07:00,21,126,126.825,126,126.65,391
20140701|2014-05-21 07:30,21,126.7,126.925,126.45,126.6,466
20140701|2014-05-21 08:00,21,126.65,126.825,126.35,126.425,356
20140701|2014-05-21 08:30,21,126.45,126.475,126.15,126.15,196
20140701|2014-05-21 09:00,21,126.2,126.5,126.15,126.325,436
20140701|2014-05-21 09:30,21,126.35,126.525,126.175,126.275,505
20140701|2014-05-21 10:00,21,126.275,126.675,126.175,126.4,630
20140701|2014-05-21 10:30,21,126.425,126.5,126.25,126.3,375
20140701|2014-05-21 11:00,21,126.325,126.55,126.25,126.45,388
20140701|2014-05-21 11:30,21,126.45,126.675,126.275,126.6,527
20140701|2014-05-21 12:00,21,126.65,126.85,126.575,126.825,904
20140701|2014-05-21 12:30,21,126.825,127.275,126.725,126.875,1559
20140701|2014-05-21 13:00,21,126.875,127.2,126.875,127.15,268
20140701|2014-05-21 13:30,21,127.15,127.2,127.05,127.05,46
20140701|2014-05-21 14:00,21,127.075,127.075,126.925,126.95,26
20140701|2014-05-21 14:30,21,126.95,126.95,126.65,126.65,84
20140701|2014-05-21 15:00,21,126.6,126.7,126.55,126.55,45
20140701|2014-05-21 15:30,21,126.525,126.525,126.35,126.35,28
20140701|2014-05-21 17:00,22,126.325,126.4,126.325,126.4,3
20140701|2014-05-21 17:30,22,126.475,126.475,126.35,126.35,6
20140701|2014-05-21 18:00,22,126.525,126.525,126.525,126.525,1
20140701|2014-05-21 18:30,22,126.625,126.625,126.625,126.625,1
20140701|2014-05-21 19:30,22,126.575,126.575,126.5,126.5,6
20140701|2014-05-21 20:00,22,126.475,126.55,126.375,126.55,15
20140701|2014-05-21 21:30,22,126.725,126.725,126.725,126.725,1
20140701|2014-05-21 23:00,22,126.75,126.75,126.75,126.75,1
20140701|2014-05-21 23:30,22,126.725,126.75,126.725,126.75,2
20140701|2014-05-22 00:00,22,126.775,126.775,126.775,126.775,1
20140701|2014-05-22 01:00,22,126.7,126.7,126.7,126.7,1
20140701|2014-05-22 02:30,22,126.725,126.725,126.725,126.725,1
20140701|2014-05-22 03:30,22,126.8,126.8,126.8,126.8,1
20140701|2014-05-22 04:30,22,126.775,126.9,126.775,126.85,11
20140701|2014-05-22 05:00,22,126.825,126.825,126.8,126.8,2
20140701|2014-05-22 05:30,22,126.7,126.8,126.625,126.625,5
20140701|2014-05-22 06:00,22,126.65,126.65,126.625,126.625,2
20140701|2014-05-22 06:30,22,126.7,126.8,126.65,126.775,26
20140701|2014-05-22 07:00,22,126.675,126.85,126.65,126.775,33
20140701|2014-05-22 07:30,22,126.75,126.95,126.675,126.75,52
20140701|2014-05-22 08:00,22,126.675,126.675,126.25,126.275,142
20140701|2014-05-22 08:30,22,126.3,126.45,126.075,126.075,458
20140701|2014-05-22 09:00,22,126.125,126.475,125.9,126.4,708
20140701|2014-05-22 09:30,22,126.425,126.45,125.925,126.075,1080
20140701|2014-05-22 10:00,22,126.1,126.125,125.7,125.775,691
20140701|2014-05-22 10:30,22,125.85,126.425,125.825,126.15,469
20140701|2014-05-22 11:00,22,126.175,126.2,125.775,125.875,285
20140701|2014-05-22 11:30,22,125.925,126.025,125.25,125.45,614
20140701|2014-05-22 12:00,22,125.45,125.55,125.35,125.35,315
20140701|2014-05-22 12:30,22,125.35,125.575,125.3,125.475,843
20140701|2014-05-22 13:00,22,125.45,125.825,125.4,125.775,338
20140701|2014-05-22 13:30,22,125.825,125.825,125.65,125.725,13
20140701|2014-05-22 14:00,22,125.775,125.825,125.775,125.8,9
20140701|2014-05-22 14:30,22,125.75,125.75,125.45,125.525,96
20140701|2014-05-22 15:00,22,125.5,125.5,125.25,125.3,63
20140701|2014-05-22 15:30,22,125.275,125.4,125.225,125.4,84
20140701|2014-05-22 17:00,23,125.2,125.325,125.05,125.325,34
20140701|2014-05-22 17:30,23,125.3,125.4,125.3,125.4,31
20140701|2014-05-22 18:00,23,125.375,125.5,125.375,125.375,28
20140701|2014-05-22 19:00,23,125.475,125.475,125.325,125.325,47
20140701|2014-05-22 19:30,23,125.325,125.4,125.275,125.4,28
20140701|2014-05-22 20:00,23,125.3,125.3,125.125,125.125,18
20140701|2014-05-22 21:00,23,125.25,125.25,125.175,125.175,5
20140701|2014-05-22 21:30,23,125.225,125.225,125,125,56
20140701|2014-05-22 22:00,23,125.025,125.05,125.025,125.05,3
20140701|2014-05-22 22:30,23,124.95,124.95,124.85,124.85,16
20140701|2014-05-22 23:30,23,124.85,124.85,124.85,124.85,1
20140701|2014-05-23 00:30,23,124.85,125.05,124.825,125.05,11
20140701|2014-05-23 01:00,23,124.875,124.875,124.7,124.7,8
20140701|2014-05-23 01:30,23,124.725,124.725,124.725,124.725,1
20140701|2014-05-23 02:00,23,124.725,124.75,124.7,124.75,15
20140701|2014-05-23 02:30,23,124.75,124.775,124.725,124.775,11
20140701|2014-05-23 03:00,23,124.8,124.8,124.8,124.8,4
20140701|2014-05-23 04:00,23,124.8,124.8,124.8,124.8,5
20140701|2014-05-23 04:30,23,124.825,124.825,124.825,124.825,3
20140701|2014-05-23 05:00,23,124.8,124.825,124.75,124.75,8
20140701|2014-05-23 05:30,23,124.8,124.8,124.7,124.7,11
20140701|2014-05-23 06:00,23,124.725,124.825,124.6,124.825,49
20140701|2014-05-23 06:30,23,124.775,124.8,124.4,124.575,66
20140701|2014-05-23 07:00,23,124.475,124.75,124.4,124.625,51
20140701|2014-05-23 07:30,23,124.6,124.6,124.45,124.525,107
20140701|2014-05-23 08:00,23,124.525,124.525,123.825,123.975,393
20140701|2014-05-23 08:30,23,123.9,124.25,123.75,124.175,364
20140701|2014-05-23 09:00,23,124.2,124.375,123.8,124.05,1246
20140701|2014-05-23 09:30,23,124.15,124.15,123.8,123.875,639
20140701|2014-05-23 10:00,23,123.9,123.975,123.75,123.95,440
20140701|2014-05-23 10:30,23,123.975,124.15,123.925,124.1,294
20140701|2014-05-23 11:00,23,124.1,124.15,123.875,123.9,496
20140701|2014-05-23 11:30,23,123.9,124,123.725,123.95,616
20140701|2014-05-23 12:00,23,123.975,123.975,123.675,123.9,447
20140701|2014-05-23 12:30,23,123.9,124.05,123.675,123.8,1028
20140701|2014-05-23 13:00,23,123.8,123.85,123.7,123.85,369
20140701|2014-05-23 13:30,23,123.825,123.95,123.825,123.875,54
20140701|2014-05-27 09:00,27,124,124.3,123.625,124.05,1189
20140701|2014-05-27 09:30,27,124.05,125.05,123.95,124.875,1449
20140701|2014-05-27 10:00,27,124.875,125.025,124.325,124.4,746
20140701|2014-05-27 10:30,27,124.425,124.5,124.075,124.15,555
20140701|2014-05-27 11:00,27,124.125,124.125,123.75,123.875,390
20140701|2014-05-27 11:30,27,123.875,123.975,123.575,123.575,624
20140701|2014-05-27 12:00,27,123.6,123.8,123.575,123.725,308
20140701|2014-05-27 12:30,27,123.75,123.75,123.35,123.525,957
20140701|2014-05-27 13:00,27,123.525,123.85,123.425,123.85,267
20140701|2014-05-27 13:30,27,123.85,123.85,123.65,123.65,22
20140701|2014-05-27 14:00,27,123.7,123.75,123.65,123.65,4
20140701|2014-05-27 14:30,27,123.7,123.7,123.375,123.525,42
20140701|2014-05-27 15:00,27,123.525,123.525,123.2,123.2,119
20140701|2014-05-27 15:30,27,123.2,123.275,123.05,123.25,48
20140701|2014-05-27 17:00,28,123.05,123.05,122.3,122.625,78
20140701|2014-05-27 17:30,28,122.8,122.8,122.7,122.725,37
20140701|2014-05-27 18:00,28,122.725,122.775,122.65,122.725,13
20140701|2014-05-27 18:30,28,122.7,122.75,122.65,122.725,8
20140701|2014-05-27 19:00,28,122.75,122.75,122.675,122.75,13
20140701|2014-05-27 19:30,28,122.7,122.7,122.675,122.7,11
20140701|2014-05-27 20:30,28,122.65,122.8,122.65,122.8,6
20140701|2014-05-27 21:00,28,122.825,122.85,122.775,122.85,12
20140701|2014-05-27 21:30,28,122.85,122.925,122.85,122.85,8
20140701|2014-05-27 22:00,28,122.9,122.9,122.9,122.9,1
20140701|2014-05-27 22:30,28,122.9,122.9,122.825,122.825,3
20140701|2014-05-27 23:00,28,122.8,122.8,122.775,122.775,2
20140701|2014-05-28 00:00,28,122.775,122.775,122.775,122.775,1
20140701|2014-05-28 01:00,28,122.75,122.75,122.75,122.75,6
20140701|2014-05-28 02:00,28,122.7,122.7,122.7,122.7,1
20140701|2014-05-28 02:30,28,122.725,122.725,122.725,122.725,6
20140701|2014-05-28 03:00,28,122.7,122.7,122.675,122.7,12
20140701|2014-05-28 03:30,28,122.7,122.8,122.7,122.8,18
20140701|2014-05-28 04:00,28,122.725,122.75,122.7,122.75,7
20140701|2014-05-28 04:30,28,122.75,122.825,122.75,122.825,9
20140701|2014-05-28 05:00,28,122.825,122.975,122.825,122.925,14
20140701|2014-05-28 05:30,28,122.9,122.975,122.9,122.975,5
20140701|2014-05-28 06:00,28,122.95,122.975,122.95,122.95,18
20140701|2014-05-28 06:30,28,122.95,122.95,122.775,122.825,33
20140701|2014-05-28 07:00,28,122.9,122.95,122.725,122.725,58
20140701|2014-05-28 07:30,28,122.725,122.75,122.3,122.4,127
20140701|2014-05-28 08:00,28,122.4,122.525,121.95,122.075,344
20140701|2014-05-28 08:30,28,122.05,122.1,120.825,120.875,1136
20140701|2014-05-28 09:00,28,120.825,121.425,120.6,120.775,1451
20140701|2014-05-28 09:30,28,120.8,120.8,120.425,120.45,1283
20140701|2014-05-28 10:00,28,120.45,120.8,120.425,120.7,1082
20140701|2014-05-28 10:30,28,120.65,120.65,120.425,120.425,677
20140701|2014-05-28 11:00,28,120.425,121.7,120.425,121.375,2194
20140701|2014-05-28 11:30,28,121.375,121.525,121.15,121.175,527
20140701|2014-05-28 12:00,28,121.175,121.3,121.05,121.15,244
20140701|2014-05-28 12:30,28,121.125,121.35,120.775,121.125,1186
20140701|2014-05-28 13:00,28,121.125,121.45,121.125,121.45,184
20140701|2014-05-28 13:30,28,121.425,121.575,121.4,121.575,105
20140701|2014-05-28 14:00,28,121.575,121.775,121.225,121.325,270
20140701|2014-05-28 14:30,28,121.325,121.9,121.275,121.75,84
20140701|2014-05-28 15:00,28,121.825,121.9,121.7,121.825,48
20140701|2014-05-28 15:30,28,121.775,121.925,121.75,121.9,23
20140701|2014-05-28 17:00,29,121.7,121.825,121.7,121.8,8
20140701|2014-05-28 17:30,29,121.8,121.8,121.7,121.7,8
20140701|2014-05-28 18:00,29,121.65,121.7,121.575,121.6,8
20140701|2014-05-28 19:00,29,121.625,121.625,121.6,121.6,6
20140701|2014-05-28 19:30,29,121.6,121.6,121.6,121.6,1
20140701|2014-05-28 20:00,29,121.625,121.625,121.525,121.6,18
20140701|2014-05-28 20:30,29,121.425,121.425,121.4,121.4,2
20140701|2014-05-28 21:00,29,121.4,121.4,121.35,121.35,2
20140701|2014-05-28 21:30,29,121.35,121.35,121.35,121.35,4
20140701|2014-05-28 22:00,29,121.35,121.35,121.35,121.35,1
20140701|2014-05-28 22:30,29,121.35,121.425,121.35,121.35,4
20140701|2014-05-28 23:00,29,121.425,121.425,121.425,121.425,2
20140701|2014-05-28 23:30,29,121.45,121.45,121.45,121.45,2
20140701|2014-05-29 00:00,29,121.475,121.475,121.475,121.475,1
20140701|2014-05-29 00:30,29,121.475,121.5,121.475,121.5,5
20140701|2014-05-29 01:00,29,121.475,121.5,121.475,121.5,3
20140701|2014-05-29 02:30,29,121.475,121.475,121.475,121.475,3
20140701|2014-05-29 03:00,29,121.425,121.425,121.425,121.425,3
20140701|2014-05-29 03:30,29,121.4,121.575,121.4,121.475,23
20140701|2014-05-29 04:00,29,121.575,121.575,121.5,121.525,8
20140701|2014-05-29 05:30,29,121.525,121.525,121.525,121.525,8
20140701|2014-05-29 06:00,29,121.4,121.4,121.4,121.4,2
20140701|2014-05-29 06:30,29,121.425,121.425,121.425,121.425,8
20140701|2014-05-29 07:00,29,121.425,121.45,121.3,121.3,41
20140701|2014-05-29 07:30,29,121.3,121.375,121.225,121.375,63
20140701|2014-05-29 08:00,29,121.275,121.325,120.85,121,153
20140701|2014-05-29 08:30,29,121,121.175,120.875,120.9,270
20140701|2014-05-29 09:00,29,121,121.6,120.7,121.6,1135
20140701|2014-05-29 09:30,29,121.575,121.575,121.075,121.15,439
20140701|2014-05-29 10:00,29,121.15,121.175,120.525,120.575,966
20140701|2014-05-29 10:30,29,120.6,120.6,120.025,120.025,1412
20140701|2014-05-29 11:00,29,120.025,120.175,119.9,120.1,953
20140701|2014-05-29 11:30,29,120.125,120.125,119.875,120,798
20140701|2014-05-29 12:00,29,120.025,120.375,119.925,120.15,471
20140701|2014-05-29 12:30,29,120.15,120.85,120,120.75,1434
20140701|2014-05-29 13:00,29,120.7,120.85,120.45,120.775,388
20140701|2014-05-29 13:30,29,120.75,120.9,120.75,120.9,67
20140701|2014-05-29 14:00,29,120.85,120.975,120.85,120.975,68
20140701|2014-05-29 14:30,29,120.925,120.975,120.775,120.975,90
20140701|2014-05-29 15:00,29,120.925,121.125,120.75,120.925,121
20140701|2014-05-29 15:30,29,120.975,121.1,120.975,121.025,58
20140701|2014-05-29 17:30,30,120.975,121.025,120.975,121.025,10
20140701|2014-05-29 18:00,30,120.9,120.9,120.9,120.9,1
20140701|2014-05-29 18:30,30,120.85,120.85,120.85,120.85,5
20140701|2014-05-29 19:00,30,120.825,120.825,120.8,120.8,2
20140701|2014-05-29 19:30,30,120.9,120.9,120.825,120.825,10
20140701|2014-05-29 20:00,30,120.85,120.85,120.85,120.85,1
20140701|2014-05-29 23:00,30,120.85,120.85,120.85,120.85,1
20140701|2014-05-29 23:30,30,120.85,120.9,120.85,120.9,4
20140701|2014-05-30 03:30,30,120.925,120.925,120.9,120.9,3
20140701|2014-05-30 04:00,30,120.9,120.9,120.9,120.9,2
20140701|2014-05-30 04:30,30,120.875,120.875,120.725,120.725,21
20140701|2014-05-30 05:30,30,120.675,120.8,120.65,120.8,5
20140701|2014-05-30 06:00,30,120.725,120.8,120.6,120.6,22
20140701|2014-05-30 06:30,30,120.65,120.65,120.475,120.525,47
20140701|2014-05-30 07:00,30,120.525,120.6,120.525,120.6,11
20140701|2014-05-30 07:30,30,120.55,120.625,120.4,120.45,102
20140701|2014-05-30 08:00,30,120.45,120.5,120.25,120.4,136
20140701|2014-05-30 08:30,30,120.375,120.4,120.025,120.3,249
20140701|2014-05-30 09:00,30,120.375,120.375,119.725,120.275,1319
20140701|2014-05-30 09:30,30,120.225,120.275,119.6,119.875,1242
20140701|2014-05-30 10:00,30,119.85,120.35,119.8,120.25,691
20140701|2014-05-30 10:30,30,120.2,120.85,120.15,120.45,796
20140701|2014-05-30 11:00,30,120.425,120.425,120.15,120.225,408
20140701|2014-05-30 11:30,30,120.225,120.525,120.175,120.325,483
20140701|2014-05-30 12:00,30,120.325,120.375,120.175,120.3,299
20140701|2014-05-30 12:30,30,120.325,120.675,120.2,120.425,1166
20140701|2014-05-30 13:00,30,120.4,120.475,120.25,120.275,237
20140701|2014-05-30 13:30,30,120.275,120.5,120.275,120.35,20
20140701|2014-06-02 09:00,2,120.225,120.5,119.55,119.725,2193
20140701|2014-06-02 09:30,2,119.775,119.95,119.6,119.85,862
20140701|2014-06-02 10:00,2,119.825,119.95,119.675,119.95,635
20140701|2014-06-02 10:30,2,119.9,120.8,119.9,120.775,1166
20140701|2014-06-02 11:00,2,120.825,121.45,120.8,120.85,1404
20140701|2014-06-02 11:30,2,120.85,121.35,120.85,121.325,940
20140701|2014-06-02 12:00,2,121.325,121.425,121.05,121.25,596
20140701|2014-06-02 12:30,2,121.25,121.425,121.05,121.1,1475
20140701|2014-06-02 13:00,2,121.075,121.125,120.975,121.1,665
20140701|2014-06-02 13:30,2,121.1,121.1,121.025,121.1,35
20140701|2014-06-02 14:00,2,121.1,121.15,121.025,121.075,30
20140701|2014-06-02 14:30,2,121.075,121.375,121.075,121.375,87
20140701|2014-06-02 15:00,2,121.325,121.425,121.275,121.425,71
20140701|2014-06-02 15:30,2,121.425,121.475,121.425,121.45,250
20140701|2014-06-02 17:00,3,121.325,121.475,121.325,121.4,37
20140701|2014-06-02 17:30,3,121.375,121.4,121.3,121.4,15
20140701|2014-06-02 18:00,3,121.375,121.45,121.375,121.45,3
20140701|2014-06-02 18:30,3,121.45,121.475,121.425,121.425,42
20140701|2014-06-02 19:00,3,121.425,121.425,121.4,121.4,8
20140701|2014-06-02 19:30,3,121.425,121.425,121.425,121.425,2
20140701|2014-06-02 20:00,3,121.475,121.475,121.45,121.45,8
20140701|2014-06-02 20:30,3,121.45,121.475,121.45,121.475,12
20140701|2014-06-02 21:00,3,121.4,121.4,121.4,121.4,3
20140701|2014-06-02 21:30,3,121.425,121.425,121.425,121.425,2
20140701|2014-06-02 22:00,3,121.35,121.35,121.35,121.35,1
20140701|2014-06-02 23:30,3,121.4,121.4,121.4,121.4,1
20140701|2014-06-03 02:30,3,121.375,121.375,121.3,121.325,6
20140701|2014-06-03 03:00,3,121.3,121.3,121.3,121.3,3
20140701|2014-06-03 04:00,3,121.35,121.35,121.3,121.3,7
20140701|2014-06-03 04:30,3,121.35,121.4,121.35,121.4,3
20140701|2014-06-03 05:00,3,121.275,121.35,121.275,121.35,5
20140701|2014-06-03 05:30,3,121.35,121.4,121.3,121.4,4
20140701|2014-06-03 06:00,3,121.25,121.25,121.05,121.25,33
20140701|2014-06-03 06:30,3,121.2,121.2,121.05,121.075,15
20140701|2014-06-03 07:00,3,121.05,121.075,120.95,121.025,86
20140701|2014-06-03 07:30,3,121.025,121.25,120.975,121.25,56
20140701|2014-06-03 08:00,3,121.25,121.625,121.2,121.625,228
20140701|2014-06-03 08:30,3,121.525,122.45,121.5,122.4,980
20140701|2014-06-03 09:00,3,122.45,122.725,122.05,122.575,1755
20140701|2014-06-03 09:30,3,122.55,122.675,122.025,122.2,1279
20140701|2014-06-03 10:00,3,122.25,122.575,121.75,121.975,1778
20140701|2014-06-03 10:30,3,121.95,122.35,121.95,122.025,803
20140701|2014-06-03 11:00,3,122.05,122.2,121.8,122.125,591
20140701|2014-06-03 11:30,3,122.125,122.725,122.075,122.65,576
20140701|2014-06-03 12:00,3,122.65,122.725,122.15,122.3,680
20140701|2014-06-03 12:30,3,122.35,122.6,122.175,122.2,1240
20140701|2014-06-03 13:00,3,122.175,122.3,121.975,122.05,338
20140701|2014-06-03 13:30,3,122.05,122.15,122,122.15,54
20140701|2014-06-03 14:00,3,122.225,122.325,122.175,122.175,23
20140701|2014-06-03 14:30,3,122.25,122.425,122.225,122.425,12
20140701|2014-06-03 15:00,3,122.425,122.425,122.25,122.3,16
20140701|2014-06-03 15:30,3,122.325,122.425,122.25,122.375,40
20140701|2014-06-03 17:00,4,122.3,122.325,122.225,122.25,7
20140701|2014-06-03 17:30,4,122.225,122.225,122.1,122.1,6
20140701|2014-06-03 18:00,4,122.025,122.025,122,122.025,6
20140701|2014-06-03 18:30,4,122.025,122.025,122.025,122.025,1
20140701|2014-06-03 19:00,4,122,122,121.975,121.975,4
20140701|2014-06-03 19:30,4,121.925,121.925,121.925,121.925,1
20140701|2014-06-03 20:00,4,122,122,121.95,121.95,5
20140701|2014-06-03 20:30,4,121.95,121.95,121.925,121.925,4
20140701|2014-06-03 21:00,4,121.925,121.925,121.9,121.9,2
20140701|2014-06-03 21:30,4,121.9,121.95,121.85,121.85,12
20140701|2014-06-03 22:00,4,121.875,121.95,121.875,121.95,4
20140701|2014-06-03 22:30,4,121.95,121.95,121.95,121.95,4
20140701|2014-06-03 23:00,4,121.975,122.025,121.975,122.025,5
20140701|2014-06-03 23:30,4,122.025,122.025,122.025,122.025,2
20140701|2014-06-04 00:00,4,121.925,121.925,121.925,121.925,1
20140701|2014-06-04 00:30,4,121.975,121.975,121.975,121.975,1
20140701|2014-06-04 01:00,4,121.975,121.975,121.975,121.975,1
20140701|2014-06-04 01:30,4,121.975,122.05,121.975,122.05,3
20140701|2014-06-04 02:00,4,122.025,122.05,122.025,122.05,2
20140701|2014-06-04 03:00,4,122,122,121.9,121.9,7
20140701|2014-06-04 04:00,4,121.875,121.925,121.85,121.925,5
20140701|2014-06-04 04:30,4,121.925,121.975,121.9,121.975,5
20140701|2014-06-04 05:00,4,121.95,121.95,121.9,121.9,3
20140701|2014-06-04 05:30,4,121.975,121.975,121.975,121.975,11
20140701|2014-06-04 06:00,4,122,122,121.825,121.875,39
20140701|2014-06-04 06:30,4,121.85,121.875,121.8,121.825,39
20140701|2014-06-04 07:00,4,121.9,122.175,121.9,122.15,62
20140701|2014-06-04 07:30,4,122.1,122.15,121.925,122.1,41
20140701|2014-06-04 08:00,4,122.125,122.3,122.125,122.15,114
20140701|2014-06-04 08:30,4,122.225,122.3,122.05,122.175,168
20140701|2014-06-04 09:00,4,122.2,122.225,121.175,121.45,1761
20140701|2014-06-04 09:30,4,121.5,121.6,120.5,120.95,2308
20140701|2014-06-04 10:00,4,120.95,121.525,120.925,121.175,1164
20140701|2014-06-04 10:30,4,121.225,121.225,120.9,121.175,419
20140701|2014-06-04 11:00,4,121.15,121.25,121.025,121.25,427
20140701|2014-06-04 11:30,4,121.2,121.675,121.05,121.5,598
20140701|2014-06-04 12:00,4,121.575,121.65,121.325,121.55,497
20140701|2014-06-04 12:30,4,121.55,121.85,121.45,121.475,1272
20140701|2014-06-04 13:00,4,121.45,121.45,121.375,121.425,486
20140701|2014-06-04 13:30,4,121.425,121.45,121.375,121.45,27
20140701|2014-06-04 14:00,4,121.45,121.5,121.4,121.5,7
20140701|2014-06-04 14:30,4,121.525,121.675,121.5,121.625,59
20140701|2014-06-04 15:00,4,121.575,121.675,121.575,121.575,3
20140701|2014-06-04 15:30,4,121.675,121.75,121.55,121.7,52
20140701|2014-06-04 17:00,5,121.475,121.675,121.35,121.45,20
20140701|2014-06-04 18:00,5,121.425,121.425,121.425,121.425,4
20140701|2014-06-04 18:30,5,121.3,121.3,121.175,121.175,10
20140701|2014-06-04 19:00,5,121.3,121.4,121.3,121.35,9
20140701|2014-06-04 19:30,5,121.35,121.475,121.35,121.35,4
20140701|2014-06-04 21:30,5,121.35,121.35,121.35,121.35,2
20140701|2014-06-04 23:00,5,121.3,121.3,121.125,121.125,13
20140701|2014-06-04 23:30,5,121.125,121.125,121.1,121.125,12
20140701|2014-06-05 00:30,5,121.15,121.15,121.15,121.15,2
20140701|2014-06-05 01:00,5,121.175,121.225,121.175,121.225,3
20140701|2014-06-05 01:30,5,121.25,121.25,121.25,121.25,1
20140701|2014-06-05 02:00,5,121.2,121.25,121.2,121.25,3
20140701|2014-06-05 03:00,5,121.125,121.175,120.95,120.95,56
20140701|2014-06-05 03:30,5,120.975,121.375,120.95,121.05,41
20140701|2014-06-05 04:00,5,120.975,121.025,120.875,121,28
20140701|2014-06-05 04:30,5,121.025,121.025,121.025,121.025,4
20140701|2014-06-05 05:00,5,121.025,121.075,121.025,121.075,8
20140701|2014-06-05 05:30,5,121.125,121.125,120.825,120.825,23
20140701|2014-06-05 06:00,5,120.825,120.825,120.4,120.675,110
20140701|2014-06-05 06:30,5,120.675,120.825,120.525,120.525,67
20140701|2014-06-05 07:00,5,120.6,120.6,120.3,120.425,94
20140701|2014-06-05 07:30,5,120.4,122.125,120.4,121.85,267
20140701|2014-06-05 08:00,5,121.85,121.95,121.475,121.875,201
20140701|2014-06-05 08:30,5,121.8,121.925,121.5,121.9,315
20140701|2014-06-05 09:00,5,121.95,122.45,121.9,122.1,1882
20140701|2014-06-05 09:30,5,122.125,122.35,121.7,121.85,1453
20140701|2014-06-05 10:00,5,121.8,121.975,121.725,121.95,608
20140701|2014-06-05 10:30,5,121.95,122.05,121.75,121.825,476
20140701|2014-06-05 11:00,5,121.8,122.075,121.625,121.85,625
20140701|2014-06-05 11:30,5,121.9,122.3,121.825,122.275,836
20140701|2014-06-05 12:00,5,122.3,122.35,122.175,122.3,557
20140701|2014-06-05 12:30,5,122.3,122.575,122.125,122.175,1845
20140701|2014-06-05 13:00,5,122.175,122.425,122.175,122.325,365
20140701|2014-06-05 13:30,5,122.35,122.45,122.3,122.35,30
20140701|2014-06-05 14:00,5,122.35,122.425,122.325,122.425,13
20140701|2014-06-05 14:30,5,122.35,122.35,122.325,122.35,10
20140701|2014-06-05 15:00,5,122.35,122.7,122.35,122.575,326
20140701|2014-06-05 15:30,5,122.45,122.55,122.375,122.55,68
20140701|2014-06-05 17:00,6,122.55,122.625,122.2,122.2,11
20140701|2014-06-05 17:30,6,122.4,122.575,122.4,122.575,50
20140701|2014-06-05 18:00,6,122.4,122.4,122.4,122.4,2
20140701|2014-06-05 18:30,6,122.4,122.4,122.4,122.4,5
20140701|2014-06-05 19:00,6,122.5,122.55,122.45,122.55,9
20140701|2014-06-05 19:30,6,122.55,122.6,122.45,122.45,10
20140701|2014-06-05 20:30,6,122.6,122.7,122.6,122.7,42
20140701|2014-06-05 21:00,6,122.575,122.575,122.575,122.575,1
20140701|2014-06-05 21:30,6,122.675,122.7,122.675,122.7,17
20140701|2014-06-05 22:00,6,122.7,122.7,122.7,122.7,3
20140701|2014-06-05 22:30,6,122.675,122.675,122.6,122.6,6
20140701|2014-06-06 01:00,6,122.575,122.575,122.575,122.575,1
20140701|2014-06-06 03:30,6,122.675,122.675,122.675,122.675,1
20140701|2014-06-06 04:00,6,122.675,122.675,122.675,122.675,2
20140701|2014-06-06 04:30,6,122.675,122.675,122.6,122.625,17
20140701|2014-06-06 05:00,6,122.7,122.775,122.7,122.75,131
20140701|2014-06-06 05:30,6,122.75,123.1,122.75,123.075,64
20140701|2014-06-06 06:00,6,123.05,123.6,123.05,123.6,142
20140701|2014-06-06 06:30,6,123.6,123.775,123.275,123.375,203
20140701|2014-06-06 07:00,6,123.3,123.5,123.15,123.35,197
20140701|2014-06-06 07:30,6,123.45,123.775,123.325,123.55,625
20140701|2014-06-06 08:00,6,123.625,123.625,123.5,123.575,128
20140701|2014-06-06 08:30,6,123.525,123.625,123.325,123.45,223
20140701|2014-06-06 09:00,6,123.45,124.125,123.275,123.625,1471
20140701|2014-06-06 09:30,6,123.65,123.875,123.5,123.8,660
20140701|2014-06-06 10:00,6,123.825,124.1,123.775,123.875,762
20140701|2014-06-06 10:30,6,123.875,124.15,123.625,124.125,820
20140701|2014-06-06 11:00,6,124.15,124.875,124.15,124.325,1410
20140701|2014-06-06 11:30,6,124.35,124.85,124.35,124.725,733
20140701|2014-06-06 12:00,6,124.7,124.9,124.55,124.875,755
20140701|2014-06-06 12:30,6,124.875,125,124.625,124.9,2154
20140701|2014-06-06 13:00,6,124.9,125.175,124.9,125.175,1110
20140701|2014-06-06 13:30,6,125.175,125.175,125.175,125.175,23
20140701|2014-06-09 09:00,9,125.2,125.875,124.6,125.6,2867
20140701|2014-06-09 09:30,9,125.55,126.225,125.55,126.075,1358
20140701|2014-06-09 10:00,9,126.125,126.45,125.775,126.1,1096
20140701|2014-06-09 10:30,9,126.1,126.2,125.925,126,623
20140701|2014-06-09 11:00,9,125.975,126,125.575,125.725,427
20140701|2014-06-09 11:30,9,125.725,126,125.425,125.475,670
20140701|2014-06-09 12:00,9,125.425,125.65,125.325,125.475,512
20140701|2014-06-09 12:30,9,125.425,126.225,125.375,126.025,1798
20140701|2014-06-09 13:00,9,125.975,126.15,125.9,126.125,646
20140701|2014-06-09 13:30,9,126.075,126.175,126.075,126.15,65
20140701|2014-06-09 14:00,9,126.125,126.2,126.125,126.15,7
20140701|2014-06-09 14:30,9,126.2,126.275,126.125,126.25,44
20140701|2014-06-09 15:00,9,126.25,126.6,126.25,126.5,208
20140701|2014-06-09 15:30,9,126.525,126.625,126.475,126.625,67
20140701|2014-06-09 17:00,10,126.7,126.725,126.65,126.7,21
20140701|2014-06-09 17:30,10,126.7,126.825,126.7,126.725,17
20140701|2014-06-09 18:00,10,126.825,126.875,126.725,126.725,33
20140701|2014-06-09 18:30,10,126.725,126.875,126.725,126.875,18
20140701|2014-06-09 19:00,10,126.8,126.8,126.65,126.65,11
20140701|2014-06-09 19:30,10,126.625,126.625,126.55,126.55,4
20140701|2014-06-09 20:00,10,126.55,126.55,126.45,126.45,12
20140701|2014-06-09 20:30,10,126.475,126.475,126.45,126.45,13
20140701|2014-06-09 21:00,10,126.5,126.625,126.5,126.625,3
20140701|2014-06-09 21:30,10,126.6,126.6,126.6,126.6,1
20140701|2014-06-09 22:00,10,126.5,126.525,126.5,126.525,3
20140701|2014-06-09 22:30,10,126.65,126.7,126.65,126.7,3
20140701|2014-06-09 23:00,10,126.6,126.6,126.6,126.6,2
20140701|2014-06-10 00:30,10,126.6,126.6,126.6,126.6,1
20140701|2014-06-10 01:30,10,126.625,126.65,126.625,126.65,3
20140701|2014-06-10 02:00,10,126.7,126.7,126.7,126.7,1
20140701|2014-06-10 02:30,10,126.75,126.75,126.725,126.75,6
20140701|2014-06-10 03:00,10,126.725,126.725,126.725,126.725,1
20140701|2014-06-10 03:30,10,126.75,126.75,126.7,126.7,10
20140701|2014-06-10 04:00,10,126.675,126.675,126.675,126.675,1
20140701|2014-06-10 04:30,10,126.675,126.725,126.675,126.7,5
20140701|2014-06-10 05:00,10,126.725,126.725,126.65,126.65,3
20140701|2014-06-10 05:30,10,126.6,126.65,126.575,126.65,12
20140701|2014-06-10 06:00,10,126.6,126.6,126.575,126.575,23
20140701|2014-06-10 06:30,10,126.575,126.625,126.55,126.6,18
20140701|2014-06-10 07:00,10,126.55,126.55,126.325,126.325,135
20140701|2014-06-10 07:30,10,126.375,126.525,126.35,126.45,85
20140701|2014-06-10 08:00,10,126.5,126.5,125.85,125.9,231
20140701|2014-06-10 08:30,10,125.85,126.6,125.85,126.5,399
20140701|2014-06-10 09:00,10,126.5,126.5,125.325,125.55,1517
20140701|2014-06-10 09:30,10,125.55,125.575,125,125.35,1429
20140701|2014-06-10 10:00,10,125.325,125.375,125.125,125.175,524
20140701|2014-06-10 10:30,10,125.175,125.55,124.85,125.5,1135
20140701|2014-06-10 11:00,10,125.475,125.65,125.425,125.5,616
20140701|2014-06-10 11:30,10,125.5,125.75,125.35,125.675,653
20140701|2014-06-10 12:00,10,125.675,125.725,125.5,125.6,274
20140701|2014-06-10 12:30,10,125.525,125.6,125.125,125.15,1209
20140701|2014-06-10 13:00,10,125.15,125.2,125.075,125.1,457
20140701|2014-06-10 13:30,10,125.125,125.15,125.075,125.1,23
20140701|2014-06-10 14:00,10,125.125,125.15,125.1,125.1,21
20140701|2014-06-10 14:30,10,125.15,125.6,125.15,125.6,127
20140701|2014-06-10 15:00,10,125.575,125.75,125.575,125.675,254
20140701|2014-06-10 15:30,10,125.675,125.7,125.6,125.675,50
20140701|2014-06-10 17:00,11,125.725,125.8,125.5,125.55,144
20140701|2014-06-10 17:30,11,125.575,125.675,125.45,125.475,53
20140701|2014-06-10 18:00,11,125.5,125.5,125.425,125.475,10
20140701|2014-06-10 18:30,11,125.45,125.45,125.425,125.425,4
20140701|2014-06-10 19:00,11,125.45,125.45,125.35,125.45,8
20140701|2014-06-10 19:30,11,125.45,125.5,125.4,125.4,6
20140701|2014-06-10 20:00,11,125.35,125.45,125.35,125.4,11
20140701|2014-06-10 20:30,11,125.425,125.425,125.4,125.4,6
20140701|2014-06-10 21:00,11,125.425,125.425,125.425,125.425,2
20140701|2014-06-10 21:30,11,125.425,125.425,125.425,125.425,3
20140701|2014-06-10 22:30,11,125.425,125.425,125.425,125.425,1
20140701|2014-06-10 23:00,11,125.375,125.375,125.3,125.325,4
20140701|2014-06-11 00:00,11,125.325,125.325,125.325,125.325,1
20140701|2014-06-11 01:00,11,125.3,125.3,125.3,125.3,1
20140701|2014-06-11 03:30,11,125.4,125.425,125.4,125.425,2
20140701|2014-06-11 04:00,11,125.4,125.4,125.4,125.4,2
20140701|2014-06-11 05:00,11,125.375,125.4,125.375,125.4,5
20140701|2014-06-11 05:30,11,125.4,125.4,125.375,125.375,2
20140701|2014-06-11 06:00,11,125.375,125.375,125.3,125.3,28
20140701|2014-06-11 06:30,11,125.275,125.35,125.175,125.35,52
20140701|2014-06-11 07:00,11,125.25,125.35,124.725,124.775,149
20140701|2014-06-11 07:30,11,124.775,125.15,124.775,125,87
20140701|2014-06-11 08:00,11,125.05,125.15,124.9,125.15,216
20140701|2014-06-11 08:30,11,125.1,126.1,125.1,125.925,1143
20140701|2014-06-11 09:00,11,125.975,126.175,125.75,125.85,1063
20140701|2014-06-11 09:30,11,125.825,125.925,125.35,125.525,838
20140701|2014-06-11 10:00,11,125.55,125.625,125.425,125.425,372
20140701|2014-06-11 10:30,11,125.425,125.7,125.275,125.3,506
20140701|2014-06-11 11:00,11,125.275,125.4,125.075,125.1,464
20140701|2014-06-11 11:30,11,125.1,125.275,125.025,125.225,474
20140701|2014-06-11 12:00,11,125.25,125.3,124.975,124.975,483
20140701|2014-06-11 12:30,11,124.975,125.4,124.85,125.1,1245
20140701|2014-06-11 13:00,11,125.075,125.225,125.05,125.2,451
20140701|2014-06-11 13:30,11,125.2,125.25,125.175,125.2,12
20140701|2014-06-11 14:00,11,125.225,125.3,125.225,125.3,42
20140701|2014-06-11 14:30,11,125.3,125.35,124.65,124.65,149
20140701|2014-06-11 15:00,11,124.65,124.7,124.425,124.675,92
20140701|2014-06-11 15:30,11,124.65,125.15,124.65,125.075,295
20140701|2014-06-11 17:00,12,124.9,125.175,124.875,124.875,24
20140701|2014-06-11 17:30,12,124.9,125.075,124.875,124.925,26
20140701|2014-06-11 18:00,12,124.85,124.85,124.775,124.775,8
20140701|2014-06-11 18:30,12,124.775,124.925,124.775,124.925,8
20140701|2014-06-11 19:00,12,124.8,124.875,124.525,124.75,50
20140701|2014-06-11 19:30,12,124.675,124.85,124.35,124.8,61
20140701|2014-06-11 20:00,12,124.85,125,124.85,124.95,49
20140701|2014-06-11 20:30,12,124.95,125.075,124.95,125.025,32
20140701|2014-06-11 21:00,12,125.025,125.025,125.025,125.025,2
20140701|2014-06-11 21:30,12,125.075,125.1,125.075,125.1,2
20140701|2014-06-11 22:00,12,125.075,125.075,125.05,125.05,3
20140701|2014-06-11 22:30,12,125.05,125.05,125.05,125.05,6
20140701|2014-06-11 23:00,12,125.1,125.1,125.075,125.1,5
20140701|2014-06-12 00:00,12,125.05,125.125,125.05,125.125,10
20140701|2014-06-12 01:00,12,125.075,125.075,125.075,125.075,1
20140701|2014-06-12 02:00,12,125.075,125.075,125.05,125.05,5
20140701|2014-06-12 02:30,12,125.05,125.05,125.05,125.05,2
20140701|2014-06-12 03:00,12,125.075,125.075,125.05,125.05,7
20140701|2014-06-12 03:30,12,125.125,125.125,125.125,125.125,2
20140701|2014-06-12 04:30,12,125.05,125.05,125.025,125.025,8
20140701|2014-06-12 05:00,12,125.025,125.025,124.875,124.875,9
20140701|2014-06-12 05:30,12,124.825,124.875,124.625,124.675,61
20140701|2014-06-12 06:00,12,124.625,124.75,124.625,124.75,28
20140701|2014-06-12 06:30,12,124.75,124.95,124.725,124.775,19
20140701|2014-06-12 07:00,12,124.775,124.95,124.775,124.95,15
20140701|2014-06-12 07:30,12,124.875,124.925,124.7,124.925,41
20140701|2014-06-12 08:00,12,124.925,124.925,124.8,124.825,41
20140701|2014-06-12 08:30,12,124.825,124.975,124.75,124.95,203
20140701|2014-06-12 09:00,12,124.95,125.45,124.8,124.9,1250
20140701|2014-06-12 09:30,12,124.9,125.1,124.875,125,734
20140701|2014-06-12 10:00,12,125.025,125.15,124.95,125.075,497
20140701|2014-06-12 10:30,12,125.075,125.15,124.725,125.075,866
20140701|2014-06-12 11:00,12,125.05,125.275,124.9,124.975,708
20140701|2014-06-12 11:30,12,124.975,125.375,124.875,125.225,1129
20140701|2014-06-12 12:00,12,125.2,125.45,125.125,125.3,507
20140701|2014-06-12 12:30,12,125.35,126.075,125.275,126.025,1855
20140701|2014-06-12 13:00,12,126,126.425,125.925,126.175,1165
20140701|2014-06-12 13:30,12,126.175,126.25,126.15,126.2,32
20140701|2014-06-12 14:00,12,126.225,126.275,126.15,126.15,109
20140701|2014-06-12 14:30,12,126.2,126.5,126.2,126.35,121
20140701|2014-06-12 15:00,12,126.35,126.375,126.1,126.225,200
20140701|2014-06-12 15:30,12,126.225,126.375,126.2,126.35,77
20140701|2014-06-12 17:00,13,126.4,127.175,126.375,126.975,220
20140701|2014-06-12 17:30,13,127.025,127.125,126.925,127.05,73
20140701|2014-06-12 18:00,13,127.025,127.15,126.95,127.025,33
20140701|2014-06-12 18:30,13,127.1,127.1,127.025,127.025,14
20140701|2014-06-12 19:00,13,127.025,127.025,126.65,126.65,78
20140701|2014-06-12 19:30,13,126.625,126.725,126.6,126.725,20
20140701|2014-06-12 20:00,13,126.75,126.85,126.75,126.85,24
20140701|2014-06-12 20:30,13,126.85,126.85,126.675,126.675,18
20140701|2014-06-12 21:00,13,126.7,126.775,126.7,126.775,3
20140701|2014-06-12 21:30,13,126.7,126.7,126.625,126.625,14
20140701|2014-06-12 22:00,13,126.65,126.7,126.65,126.7,11
20140701|2014-06-12 22:30,13,126.675,126.75,126.675,126.75,12
20140701|2014-06-12 23:00,13,126.8,126.8,126.55,126.65,12
20140701|2014-06-12 23:30,13,126.575,126.575,126.55,126.55,17
20140701|2014-06-13 00:00,13,126.55,126.575,126.55,126.55,5
20140701|2014-06-13 02:00,13,126.7,126.7,126.675,126.675,2
20140701|2014-06-13 02:30,13,126.75,126.8,126.7,126.8,3
20140701|2014-06-13 03:00,13,126.775,126.775,126.775,126.775,1
20140701|2014-06-13 03:30,13,126.775,126.775,126.775,126.775,1
20140701|2014-06-13 04:00,13,126.8,126.85,126.8,126.85,7
20140701|2014-06-13 04:30,13,126.875,126.875,126.875,126.875,1
20140701|2014-06-13 05:00,13,126.925,127,126.925,126.975,18
20140701|2014-06-13 05:30,13,127.025,127.025,126.9,126.9,10
20140701|2014-06-13 06:00,13,126.875,126.875,126.5,126.75,55
20140701|2014-06-13 06:30,13,126.625,126.625,126.525,126.525,17
20140701|2014-06-13 07:00,13,126.6,126.6,126.15,126.2,179
20140701|2014-06-13 07:30,13,126.25,126.7,126.25,126.45,168
20140701|2014-06-13 08:00,13,126.475,126.675,126.45,126.6,90
20140701|2014-06-13 08:30,13,126.6,126.65,126.5,126.6,100
20140701|2014-06-13 09:00,13,126.6,126.85,126.5,126.825,548
20140701|2014-06-13 09:30,13,126.8,127.7,126.725,127.525,1144
20140701|2014-06-13 10:00,13,127.5,127.825,127.225,127.375,737
20140701|2014-06-13 10:30,13,127.35,127.6,126.925,127.3,1495
20140701|2014-06-13 11:00,13,127.3,127.325,126.275,127.05,2096
20140701|2014-06-13 11:30,13,127.025,127.075,126.525,126.95,682
20140701|2014-06-13 12:00,13,126.95,127.125,126.825,126.85,196
20140701|2014-06-13 12:30,13,126.825,127.075,126.675,127.025,1066
20140701|2014-06-13 13:00,13,127.05,127.125,126.875,127.1,390
20140701|2014-06-13 13:30,13,127.125,127.15,127,127,60
20140701|2014-06-16 09:00,16,127.225,127.3,125.725,126.225,1759
20140701|2014-06-16 09:30,16,126.275,126.475,126.025,126.2,906
20140701|2014-06-16 10:00,16,126.2,126.25,126,126.025,526
20140701|2014-06-16 10:30,16,126.05,126.15,124,124,2624
20140701|2014-06-16 11:00,16,124,124.85,124,124.6,1841
20140701|2014-06-16 11:30,16,124.6,124.675,124,124.225,1235
20140701|2014-06-16 12:00,16,124.225,124.55,124.15,124.25,441
20140701|2014-06-16 12:30,16,124.175,124.275,124.025,124.225,913
20140701|2014-06-16 13:00,16,124.225,124.5,124.2,124.4,188
20140701|2014-06-16 13:30,16,124.475,124.5,124.45,124.45,12
20140701|2014-06-16 14:00,16,124.45,124.525,124.45,124.45,13
20140701|2014-06-16 14:30,16,124.5,124.825,124.35,124.825,230
20140701|2014-06-16 15:00,16,124.75,124.95,124.7,124.75,159
20140701|2014-06-16 15:30,16,124.725,125.025,124.675,124.975,159
20140701|2014-06-16 17:00,17,125,125.225,124.975,125.125,57
20140701|2014-06-16 17:30,17,125.05,125.075,124.95,125.025,10
20140701|2014-06-16 18:00,17,125,125,125,125,3
20140701|2014-06-16 18:30,17,125.025,125.025,125.025,125.025,2
20140701|2014-06-16 19:00,17,124.95,125.025,124.95,125.025,2
20140701|2014-06-16 20:00,17,125,125.175,125,125.15,19
20140701|2014-06-16 20:30,17,125.15,125.15,125.025,125.025,5
20140701|2014-06-16 21:00,17,124.975,124.975,124.9,124.9,25
20140701|2014-06-16 21:30,17,124.875,124.875,124.875,124.875,2
20140701|2014-06-16 22:30,17,124.8,124.8,124.725,124.725,11
20140701|2014-06-16 23:00,17,124.775,124.775,124.775,124.775,1
20140701|2014-06-17 00:00,17,124.825,124.825,124.825,124.825,1
20140701|2014-06-17 00:30,17,124.825,124.9,124.7,124.7,8
20140701|2014-06-17 01:00,17,124.7,124.7,124.7,124.7,9
20140701|2014-06-17 03:00,17,124.55,124.625,124.55,124.625,6
20140701|2014-06-17 04:00,17,124.575,124.65,124.525,124.525,7
20140701|2014-06-17 04:30,17,124.65,124.65,124.2,124.2,44
20140701|2014-06-17 05:00,17,124.2,124.4,124.2,124.4,37
20140701|2014-06-17 05:30,17,124.4,124.4,124.3,124.375,8
20140701|2014-06-17 06:00,17,124.375,124.4,124.2,124.275,30
20140701|2014-06-17 06:30,17,124.275,124.3,124.25,124.25,18
20140701|2014-06-17 07:00,17,124.325,124.65,124.325,124.375,59
20140701|2014-06-17 07:30,17,124.475,125.175,124.475,125.15,106
20140701|2014-06-17 08:00,17,125.15,125.15,124.775,124.825,60
20140701|2014-06-17 08:30,17,124.8,125.175,124.8,125.1,190
20140701|2014-06-17 09:00,17,125.05,125.7,124.85,125.175,1023
20140701|2014-06-17 09:30,17,125.15,125.275,124.725,124.9,697
20140701|2014-06-17 10:00,17,124.975,125.225,124.925,125.05,306
20140701|2014-06-17 10:30,17,125.05,125.2,124.7,124.75,630
20140701|2014-06-17 11:00,17,124.75,124.85,124.175,124.3,1126
20140701|2014-06-17 11:30,17,124.3,124.425,124.075,124.35,1224
20140701|2014-06-17 12:00,17,124.325,124.6,124,124.55,1438
20140701|2014-06-17 12:30,17,124.575,124.875,124.5,124.7,1193
20140701|2014-06-17 13:00,17,124.7,124.8,124.625,124.675,399
20140701|2014-06-17 13:30,17,124.725,124.725,124.325,124.45,115
20140701|2014-06-17 14:00,17,124.425,124.65,124.425,124.65,50
20140701|2014-06-17 14:30,17,124.625,124.85,124.6,124.85,56
20140701|2014-06-17 15:00,17,124.8,124.875,124.5,124.5,96
20140701|2014-06-17 15:30,17,124.5,124.65,124.5,124.55,34
20140701|2014-06-17 17:00,18,124.6,124.675,124.2,124.325,97
20140701|2014-06-17 17:30,18,124.3,124.425,124.15,124.15,131
20140701|2014-06-17 18:00,18,124.125,124.275,124.1,124.2,31
20140701|2014-06-17 18:30,18,124.25,124.3,124.225,124.3,4
20140701|2014-06-17 19:00,18,124.325,124.425,124.325,124.4,6
20140701|2014-06-17 19:30,18,124.425,124.575,124.425,124.55,12
20140701|2014-06-17 20:00,18,124.475,124.525,124.075,124.1,147
20140701|2014-06-17 20:30,18,124.1,124.175,124.075,124.175,118
20140701|2014-06-17 21:00,18,124.175,124.175,124.1,124.1,20
20140701|2014-06-17 21:30,18,124.175,124.175,124.175,124.175,1
20140701|2014-06-17 22:00,18,124.175,124.25,124.175,124.225,8
20140701|2014-06-17 23:30,18,124.25,124.25,124.25,124.25,1
20140701|2014-06-18 00:00,18,124.275,124.4,124.275,124.4,28
20140701|2014-06-18 00:30,18,124.475,124.5,124.475,124.5,8
20140701|2014-06-18 01:30,18,124.475,124.475,124.425,124.45,9
20140701|2014-06-18 02:00,18,124.525,124.55,124.525,124.55,10
20140701|2014-06-18 02:30,18,124.525,124.525,124.525,124.525,1
20140701|2014-06-18 03:00,18,124.525,124.625,124.525,124.625,6
20140701|2014-06-18 03:30,18,124.625,124.7,124.625,124.7,10
20140701|2014-06-18 04:00,18,124.75,124.85,124.75,124.85,5
20140701|2014-06-18 04:30,18,124.75,124.85,124.725,124.85,5
20140701|2014-06-18 05:00,18,124.775,124.775,124.65,124.65,12
20140701|2014-06-18 05:30,18,124.625,124.65,124.6,124.625,19
20140701|2014-06-18 06:00,18,124.625,124.675,124.6,124.625,37
20140701|2014-06-18 06:30,18,124.625,124.85,124.625,124.825,49
20140701|2014-06-18 07:00,18,124.825,124.875,124.7,124.725,55
20140701|2014-06-18 07:30,18,124.725,125.025,124.625,125.025,196
20140701|2014-06-18 08:00,18,125.025,125.175,124.8,125.025,393
20140701|2014-06-18 08:30,18,125.05,125.225,124.825,124.85,450
20140701|2014-06-18 09:00,18,124.85,125.25,124.85,125.2,632
20140701|2014-06-18 09:30,18,125.225,125.625,125.1,125.325,610
20140701|2014-06-18 10:00,18,125.275,125.375,125.05,125.15,338
20140701|2014-06-18 10:30,18,125.125,125.175,124.75,124.75,776
20140701|2014-06-18 11:00,18,124.75,124.875,124.4,124.525,1428
20140701|2014-06-18 11:30,18,124.45,124.7,124.025,124.05,1322
20140701|2014-06-18 12:00,18,124.075,125.225,123.975,125.075,1451
20140701|2014-06-18 12:30,18,125.075,125.6,125.025,125.45,1444
20140701|2014-06-18 13:00,18,125.425,125.975,125.375,125.75,571
20140701|2014-06-18 13:30,18,125.75,125.825,125.625,125.75,138
20140701|2014-06-18 14:00,18,125.725,125.825,125.725,125.8,23
20140701|2014-06-18 14:30,18,125.725,126.325,125.725,126.325,130
20140701|2014-06-18 15:00,18,126.325,126.5,126.125,126.4,223
20140701|2014-06-18 15:30,18,126.4,126.525,126.3,126.525,189
20140701|2014-06-18 17:00,19,126.725,126.9,126.625,126.875,122
20140701|2014-06-18 17:30,19,126.85,126.975,126.775,126.975,65
20140701|2014-06-18 18:00,19,127,127.1,127,127.075,49
20140701|2014-06-18 18:30,19,127.05,127.45,127.05,127.325,51
20140701|2014-06-18 19:00,19,127.325,127.55,127.15,127.525,60
20140701|2014-06-18 19:30,19,127.45,127.55,127.4,127.5,32
20140701|2014-06-18 20:00,19,127.5,127.625,127.5,127.5,15
20140701|2014-06-18 20:30,19,127.525,127.525,127.425,127.45,44
20140701|2014-06-18 21:00,19,127.425,127.5,127.225,127.225,33
20140701|2014-06-18 21:30,19,127.225,127.225,127.175,127.175,11
20140701|2014-06-18 22:00,19,127.175,127.225,127.15,127.175,13
20140701|2014-06-18 23:00,19,127.15,127.15,127.15,127.15,1
20140701|2014-06-18 23:30,19,127.2,127.2,127.2,127.2,8
20140701|2014-06-19 00:00,19,127.2,127.2,127.175,127.175,6
20140701|2014-06-19 01:00,19,127.2,127.2,127.2,127.2,6
20140701|2014-06-19 01:30,19,127.2,127.2,127.175,127.2,11
20140701|2014-06-19 02:00,19,127.225,127.25,127.225,127.25,5
20140701|2014-06-19 02:30,19,127.25,127.25,127.2,127.2,5
20140701|2014-06-19 03:00,19,127.25,127.25,127.25,127.25,1
20140701|2014-06-19 03:30,19,127.225,127.225,127.225,127.225,1
20140701|2014-06-19 04:00,19,127.1,127.1,127.075,127.075,3
20140701|2014-06-19 04:30,19,127.1,127.1,127.075,127.075,2
20140701|2014-06-19 05:00,19,127.075,127.175,127.075,127.175,10
20140701|2014-06-19 05:30,19,127.15,127.2,127.15,127.15,10
20140701|2014-06-19 06:00,19,127.15,127.15,126.825,126.825,20
20140701|2014-06-19 06:30,19,126.825,126.95,126.8,126.925,84
20140701|2014-06-19 07:00,19,126.875,127.275,126.875,127.275,71
20140701|2014-06-19 07:30,19,127.325,127.525,127.3,127.525,226
20140701|2014-06-19 08:00,19,127.575,127.975,127.45,127.8,383
20140701|2014-06-19 08:30,19,127.85,128.1,127.825,128.1,282
20140701|2014-06-19 09:00,19,128.1,128.225,127.4,127.6,651
20140701|2014-06-19 09:30,19,127.625,127.8,127.375,127.575,274
20140701|2014-06-19 10:00,19,127.575,127.7,127.475,127.55,288
20140701|2014-06-19 10:30,19,127.45,127.75,127.4,127.75,437
20140701|2014-06-19 11:00,19,127.725,127.925,127.625,127.675,406
20140701|2014-06-19 11:30,19,127.7,127.875,127.6,127.7,364
20140701|2014-06-19 12:00,19,127.65,127.85,127.525,127.75,441
20140701|2014-06-19 12:30,19,127.7,128.05,127.6,128.05,1192
20140701|2014-06-19 13:00,19,128.05,128.05,127.875,127.95,237
20140701|2014-06-19 13:30,19,127.95,127.975,127.85,127.85,15
20140701|2014-06-19 14:00,19,127.95,128.05,127.95,128.025,22
20140701|2014-06-19 14:30,19,128,128.325,128,128.275,259
20140701|2014-06-19 15:00,19,128.3,128.35,128.075,128.125,87
20140701|2014-06-19 15:30,19,128.125,128.125,128.1,128.125,26
20140701|2014-06-19 17:00,20,128.05,128.125,128.025,128.025,12
20140701|2014-06-19 17:30,20,128.125,128.4,128.125,128.35,51
20140701|2014-06-19 18:00,20,128.25,128.25,128.225,128.225,2
20140701|2014-06-19 18:30,20,128.3,128.3,128.3,128.3,3
20140701|2014-06-19 19:00,20,128.3,128.3,128.2,128.2,6
20140701|2014-06-19 19:30,20,128.25,128.35,128.25,128.35,26
20140701|2014-06-19 20:00,20,128.25,128.25,128.15,128.175,9
20140701|2014-06-19 20:30,20,128.175,128.175,128.175,128.175,1
20140701|2014-06-19 21:00,20,128.175,128.175,128.175,128.175,1
20140701|2014-06-19 21:30,20,128.175,128.175,128.175,128.175,16
20140701|2014-06-19 22:00,20,128.175,128.175,128.175,128.175,4
20140701|2014-06-19 22:30,20,128.2,128.2,128.2,128.2,2
20140701|2014-06-19 23:00,20,128.2,128.2,128.2,128.2,2
20140701|2014-06-19 23:30,20,128.175,128.175,128.175,128.175,2
20140701|2014-06-20 00:00,20,128.225,128.225,128.225,128.225,1
20140701|2014-06-20 00:30,20,128.175,128.175,128.125,128.125,2
20140701|2014-06-20 01:00,20,128.125,128.125,128.125,128.125,1
20140701|2014-06-20 02:00,20,128.175,128.175,128.125,128.175,3
20140701|2014-06-20 02:30,20,128.175,128.175,128.15,128.15,2
20140701|2014-06-20 03:00,20,128.125,128.125,128.025,128.05,26
20140701|2014-06-20 03:30,20,128.025,128.025,128.025,128.025,7
20140701|2014-06-20 04:00,20,128.025,128.025,128.025,128.025,18
20140701|2014-06-20 04:30,20,128.025,128.025,128.025,128.025,2
20140701|2014-06-20 05:00,20,128.025,128.1,128.025,128.1,11
20140701|2014-06-20 05:30,20,128.2,128.225,128.125,128.125,5
20140701|2014-06-20 06:00,20,128.175,128.2,128.175,128.2,4
20140701|2014-06-20 06:30,20,128.225,128.225,128.2,128.2,2
20140701|2014-06-20 07:00,20,128.15,128.15,128.1,128.1,5
20140701|2014-06-20 07:30,20,128.1,128.375,128.1,128.375,49
20140701|2014-06-20 08:00,20,128.4,128.475,128.4,128.4,67
20140701|2014-06-20 08:30,20,128.35,128.725,128.35,128.7,165
20140701|2014-06-20 09:00,20,128.725,128.725,128.175,128.425,403
20140701|2014-06-20 09:30,20,128.45,128.6,127.8,127.95,522
20140701|2014-06-20 10:00,20,127.875,128.85,127.65,128.125,1290
20140701|2014-06-20 10:30,20,128.1,128.2,127.75,127.75,418
20140701|2014-06-20 11:00,20,127.85,127.875,127.525,127.625,536
20140701|2014-06-20 11:30,20,127.625,128,127.55,127.725,490
20140701|2014-06-20 12:00,20,127.725,128.025,127.6,127.65,374
20140701|2014-06-20 12:30,20,127.65,127.925,127.6,127.775,800
20140701|2014-06-20 13:00,20,127.75,127.8,127.625,127.8,224
20140701|2014-06-20 13:30,20,127.7,127.825,127.7,127.825,49
20140701|2014-06-23 09:00,23,128,128.2,127.825,128.075,692
20140701|2014-06-23 09:30,23,128.075,128.375,127.625,127.8,729
20140701|2014-06-23 10:00,23,127.825,127.825,127.05,127.725,570
20140701|2014-06-23 10:30,23,127.775,127.95,127.625,127.8,297
20140701|2014-06-23 11:00,23,127.825,127.975,127.75,127.9,130
20140701|2014-06-23 11:30,23,127.925,127.95,127.85,127.9,95
20140701|2014-06-23 12:00,23,127.925,128.075,127.9,127.925,210
20140701|2014-06-23 12:30,23,127.925,128.275,127.9,128.125,397
20140701|2014-06-23 13:00,23,128.1,128.175,127.875,127.975,252
20140701|2014-06-23 13:30,23,127.975,128.025,127.925,128.025,63
20140701|2014-06-23 14:00,23,128.1,128.225,128.1,128.15,22
20140701|2014-06-23 14:30,23,128.25,128.25,128.15,128.2,59
20140701|2014-06-23 15:00,23,128.2,128.3,128.2,128.3,167
20140701|2014-06-23 15:30,23,128.3,128.325,128.2,128.3,30
20140701|2014-06-23 17:00,24,128.35,128.35,128.35,128.35,1
20140701|2014-06-23 17:30,24,128.4,128.55,128.4,128.5,22
20140701|2014-06-23 18:00,24,128.5,128.6,128.5,128.6,6
20140701|2014-06-23 18:30,24,128.575,128.65,128.5,128.5,28
20140701|2014-06-23 19:00,24,128.575,129.175,128.575,129.025,220
20140701|2014-06-23 19:30,24,129,129.05,128.8,128.825,30
20140701|2014-06-23 20:00,24,128.8,128.825,128.8,128.8,4
20140701|2014-06-23 20:30,24,128.8,128.85,128.8,128.85,15
20140701|2014-06-23 21:00,24,128.85,128.875,128.85,128.875,2
20140701|2014-06-23 22:30,24,128.875,128.875,128.875,128.875,1
20140701|2014-06-23 23:00,24,128.85,128.85,128.85,128.85,1
20140701|2014-06-23 23:30,24,128.875,128.925,128.875,128.925,3
20140701|2014-06-24 00:00,24,128.85,128.85,128.85,128.85,1
20140701|2014-06-24 00:30,24,128.875,128.875,128.875,128.875,2
20140701|2014-06-24 02:30,24,128.9,128.9,128.9,128.9,1
20140701|2014-06-24 03:00,24,128.925,128.925,128.925,128.925,1
20140701|2014-06-24 04:00,24,128.925,128.925,128.825,128.825,13
20140701|2014-06-24 05:00,24,128.825,128.825,128.825,128.825,1
20140701|2014-06-24 05:30,24,128.85,128.85,128.85,128.85,1
20140701|2014-06-24 06:00,24,128.85,128.85,128.85,128.85,2
20140701|2014-06-24 06:30,24,128.875,128.875,128.8,128.825,9
20140701|2014-06-24 07:00,24,128.825,128.925,128.825,128.925,55
20140701|2014-06-24 07:30,24,128.85,129.025,128.825,129,51
20140701|2014-06-24 08:00,24,129,129.15,129,129.15,111
20140701|2014-06-24 08:30,24,129.175,129.65,129,129.575,604
20140701|2014-06-24 09:00,24,129.6,130.15,129.475,129.775,1010
20140701|2014-06-24 09:30,24,129.8,130.175,129.775,130.15,242
20140701|2014-06-24 10:00,24,130.15,130.9,130.15,130.5,968
20140701|2014-06-24 10:30,24,130.425,130.925,130.425,130.525,547
20140701|2014-06-24 11:00,24,130.525,130.575,130.275,130.425,595
20140701|2014-06-24 11:30,24,130.4,130.525,129.95,130.05,741
20140701|2014-06-24 12:00,24,130.05,130.35,129.95,130.175,299
20140701|2014-06-24 12:30,24,130.3,130.4,129.95,130.275,791
20140701|2014-06-24 13:00,24,130.275,130.35,130.2,130.225,243
20140701|2014-06-24 13:30,24,130.225,130.3,130.2,130.225,53
20140701|2014-06-24 14:00,24,130.225,130.3,130.2,130.3,17
20140701|2014-06-24 14:30,24,130.225,130.775,130.2,130.775,472
20140701|2014-06-24 15:00,24,130.775,131.1,130.775,131,238
20140701|2014-06-24 15:30,24,131,131.05,130.725,130.725,89
20140701|2014-06-24 17:00,25,131.1,131.15,130.75,130.75,166
20140701|2014-06-24 17:30,25,130.75,130.9,130.6,130.9,37
20140701|2014-06-24 18:00,25,130.825,130.825,130.825,130.825,1
20140701|2014-06-24 18:30,25,131,131,131,131,4
20140701|2014-06-24 19:00,25,130.975,131.05,130.975,131.05,2
20140701|2014-06-24 20:00,25,131.05,131.1,130.95,130.95,16
20140701|2014-06-24 20:30,25,131.1,131.1,131.1,131.1,2
20140701|2014-06-24 21:00,25,131.1,131.175,131.1,131.1,29
20140701|2014-06-24 21:30,25,131.175,131.2,131.175,131.2,26
20140701|2014-06-24 22:00,25,131.2,131.2,131.2,131.2,3
20140701|2014-06-24 22:30,25,131.2,131.2,131.125,131.125,12
20140701|2014-06-24 23:00,25,131.15,131.15,131.15,131.15,1
20140701|2014-06-25 00:00,25,131.125,131.125,131.1,131.1,9
20140701|2014-06-25 01:00,25,131.175,131.175,131.025,131.175,9
20140701|2014-06-25 02:30,25,131.15,131.15,131.075,131.075,2
20140701|2014-06-25 03:00,25,131.075,131.075,131.05,131.05,2
20140701|2014-06-25 03:30,25,131.175,131.2,131.175,131.2,3
20140701|2014-06-25 04:30,25,131.15,131.15,131.15,131.15,2
20140701|2014-06-25 05:00,25,131.1,131.1,131.1,131.1,1
20140701|2014-06-25 05:30,25,131.075,131.075,131.075,131.075,1
20140701|2014-06-25 06:00,25,131.1,131.175,131.075,131.175,8
20140701|2014-06-25 06:30,25,131.05,131.25,131.05,131.25,14
20140701|2014-06-25 07:00,25,131.175,131.4,130.925,130.975,163
20140701|2014-06-25 07:30,25,130.95,130.95,130.5,130.7,389
20140701|2014-06-25 08:00,25,130.675,130.675,130.125,130.675,512
20140701|2014-06-25 08:30,25,130.675,130.7,130.225,130.425,389
20140701|2014-06-25 09:00,25,130.475,131.15,130.325,130.975,1300
20140701|2014-06-25 09:30,25,130.975,131.175,130.475,130.75,966
20140701|2014-06-25 10:00,25,130.725,130.725,128,128.875,3127
20140701|2014-06-25 10:30,25,128.875,129.75,128.55,129.7,1317
20140701|2014-06-25 11:00,25,129.65,130.2,129.15,129.8,1400
20140701|2014-06-25 11:30,25,129.9,130.05,129.55,129.95,207
20140701|2014-06-25 12:00,25,129.95,129.95,129.225,129.425,184
20140701|2014-06-25 12:30,25,129.45,129.625,129.2,129.25,688
20140701|2014-06-25 13:00,25,129.25,129.425,129.125,129.2,619
20140701|2014-06-25 13:30,25,129.2,129.3,129.2,129.3,26
20140701|2014-06-25 14:00,25,129.25,129.625,129.2,129.625,189
20140701|2014-06-25 14:30,25,129.6,129.8,129.375,129.8,313
20140701|2014-06-25 15:00,25,129.725,129.725,129.35,129.35,37
20140701|2014-06-25 15:30,25,129.3,129.375,129.2,129.275,45
20140701|2014-06-25 17:00,26,129.5,129.575,129.05,129.225,39
20140701|2014-06-25 17:30,26,129.1,129.125,129.1,129.1,4
20140701|2014-06-25 18:30,26,129.325,129.325,129.325,129.325,1
20140701|2014-06-25 19:30,26,129.175,129.5,129.175,129.5,15
20140701|2014-06-25 20:00,26,129.5,129.5,129.5,129.5,1
20140701|2014-06-25 21:30,26,129.475,129.475,129.25,129.25,9
20140701|2014-06-25 22:30,26,129.25,129.25,129.25,129.25,2
20140701|2014-06-25 23:30,26,129.175,129.375,129.15,129.375,6
20140701|2014-06-26 00:00,26,129.325,129.4,129.125,129.4,4
20140701|2014-06-26 01:00,26,129.375,129.375,129.375,129.375,1
20140701|2014-06-26 03:30,26,129.35,129.35,129.3,129.3,6
20140701|2014-06-26 05:30,26,129.325,129.325,129.325,129.325,2
20140701|2014-06-26 07:00,26,129.275,129.275,128.525,128.65,124
20140701|2014-06-26 07:30,26,128.65,129.35,128.65,129.35,204
20140701|2014-06-26 08:00,26,129.2,129.45,129.1,129.35,70
20140701|2014-06-26 08:30,26,129.35,129.6,129.275,129.6,229
20140701|2014-06-26 09:00,26,129.525,130.15,129.525,130,776
20140701|2014-06-26 09:30,26,130,130.025,129.6,130,1153
20140701|2014-06-26 10:00,26,130.05,130.7,129.975,130.075,1020
20140701|2014-06-26 10:30,26,130.1,130.275,129.9,130.2,179
20140701|2014-06-26 11:00,26,130.25,130.25,130.025,130.025,47
20140701|2014-06-26 11:30,26,130.075,130.2,129.975,129.975,101
20140701|2014-06-26 12:00,26,129.975,130,129.7,129.9,239
20140701|2014-06-26 12:30,26,129.9,130,129.65,129.85,921
20140701|2014-06-26 13:00,26,129.875,130.05,129.725,130.05,411
20140701|2014-06-26 13:30,26,130,130.025,129.8,130,44
20140701|2014-06-26 14:00,26,130,130.025,130,130.025,24
20140701|2014-06-26 14:30,26,130.025,130.025,129.85,130,20
20140701|2014-06-26 15:00,26,129.95,129.95,129.625,129.675,127
20140701|2014-06-26 15:30,26,129.6,129.725,129.575,129.575,46
20140701|2014-06-26 17:00,27,129.825,129.825,129.7,129.725,5
20140701|2014-06-26 17:30,27,129.525,129.525,129.525,129.525,2
20140701|2014-06-26 18:00,27,129.6,129.6,129.6,129.6,3
20140701|2014-06-26 18:30,27,129.6,129.6,129.6,129.6,6
20140701|2014-06-26 19:00,27,129.6,129.6,129.6,129.6,1
20140701|2014-06-26 19:30,27,129.6,129.6,129.6,129.6,1
20140701|2014-06-26 22:00,27,129.7,129.7,129.7,129.7,2
20140701|2014-06-26 23:00,27,129.75,129.75,129.75,129.75,1
20140701|2014-06-26 23:30,27,129.75,129.75,129.75,129.75,1
20140701|2014-06-27 00:30,27,129.8,129.8,129.8,129.8,1
20140701|2014-06-27 02:00,27,129.6,129.6,129.6,129.6,1
20140701|2014-06-27 04:30,27,129.65,129.65,129.6,129.65,4
20140701|2014-06-27 05:30,27,129.6,129.6,129.6,129.6,1
20140701|2014-06-27 06:00,27,129.65,129.725,129.65,129.725,16
20140701|2014-06-27 06:30,27,129.75,129.825,129.675,129.775,11
20140701|2014-06-27 07:00,27,129.775,130.05,129.75,130,89
20140701|2014-06-27 07:30,27,130.075,130.1,130,130,7
20140701|2014-06-27 08:00,27,130.075,130.2,130,130.2,51
20140701|2014-06-27 08:30,27,130.15,130.175,129.775,129.85,200
20140701|2014-06-27 09:00,27,129.85,130.05,129.425,129.9,914
20140701|2014-06-27 09:30,27,130.025,130.175,129.85,129.925,419
20140701|2014-06-27 10:00,27,129.875,130.425,129.85,130.175,636
20140701|2014-06-27 10:30,27,130.175,130.675,130.025,130.675,552
20140701|2014-06-27 11:00,27,130.675,130.85,130.225,130.5,441
20140701|2014-06-27 11:30,27,130.475,130.475,130.175,130.275,197
20140701|2014-06-27 12:00,27,130.25,130.9,130.225,130.9,308
20140701|2014-06-27 12:30,27,130.875,131,130.5,130.9,780
20140701|2014-06-27 13:00,27,130.9,130.9,130.6,130.675,270
20140701|2014-06-27 13:30,27,130.75,130.85,130.6,130.6,91
20140701|2014-06-30 09:00,30,133.575,133.6,132.3,132.325,2345
20140701|2014-06-30 09:30,30,132.325,132.5,132,132.35,1056
20140701|2014-06-30 10:00,30,132.45,132.925,132.025,132.275,722
20140701|2014-06-30 10:30,30,132.275,132.725,132,132.525,522
20140701|2014-06-30 11:00,30,132.55,132.8,132.4,132.65,247
20140701|2014-06-30 11:30,30,132.65,133,132.65,132.775,301
20140701|2014-06-30 12:00,30,132.75,132.85,132.575,132.6,331
20140701|2014-06-30 12:30,30,132.65,132.8,132.35,132.425,1002
20140701|2014-06-30 13:00,30,132.5,132.6,132.425,132.45,247
20140701|2014-06-30 13:30,30,132.575,132.6,132.55,132.6,8
20140701|2014-06-30 14:00,30,132.6,132.675,132.6,132.65,12
20140701|2014-06-30 14:30,30,132.575,132.7,132.475,132.55,19
20140701|2014-06-30 15:00,30,132.65,132.75,132.575,132.75,18
20140701|2014-06-30 15:30,30,132.7,132.75,132.6,132.6,24
20140701|2014-06-30 17:00,1,132.45,132.45,132.125,132.4,169
20140701|2014-06-30 17:30,1,132.4,132.6,132.4,132.5,129
20140701|2014-06-30 18:00,1,132.5,132.5,132.325,132.35,118
20140701|2014-06-30 18:30,1,132.325,132.325,132.3,132.3,15
20140701|2014-06-30 19:00,1,132.35,132.375,132.35,132.375,2
20140701|2014-06-30 19:30,1,132.425,132.425,132.425,132.425,2
20140701|2014-06-30 20:00,1,132.35,132.35,132.3,132.3,4
20140701|2014-06-30 21:00,1,132.3,132.3,132.275,132.275,3
20140701|2014-06-30 21:30,1,132.425,132.475,132.425,132.475,11
20140701|2014-06-30 22:00,1,132.45,132.45,132.45,132.45,1
20140701|2014-06-30 23:00,1,132.35,132.375,132.35,132.35,3
20140701|2014-07-01 01:30,1,132.25,132.25,132.25,132.25,4
20140701|2014-07-01 02:30,1,132.3,132.3,132.275,132.275,2
20140701|2014-07-01 04:00,1,132.275,132.275,132.275,132.275,1
20140701|2014-07-01 05:30,1,132.45,132.475,132.4,132.4,6
20140701|2014-07-01 06:00,1,132.4,132.55,132.3,132.3,12
20140701|2014-07-01 06:30,1,132.275,132.275,132.2,132.2,16
20140701|2014-07-01 07:00,1,132.275,132.275,132.225,132.25,29
20140701|2014-07-01 07:30,1,132.2,132.25,132.05,132.1,83
20140701|2014-07-01 08:00,1,132.15,132.425,132.05,132.075,125
20140701|2014-07-01 08:30,1,132.05,132.15,131.8,131.975,296
20140701|2014-07-01 09:00,1,131.95,132.025,130.45,130.75,1574
20140701|2014-07-01 09:30,1,130.8,131.15,130.65,130.75,731
20140701|2014-07-01 10:00,1,130.8,130.85,130.375,130.5,608
20140701|2014-07-01 10:30,1,130.5,130.925,130.425,130.825,582
20140701|2014-07-01 11:00,1,130.8,130.8,130.375,130.425,422
20140701|2014-07-01 11:30,1,130.425,130.5,130.275,130.425,290
20140701|2014-07-01 12:00,1,130.375,130.875,130.3,130.725,435
20140701|2014-07-01 12:30,1,130.725,131.025,130.625,130.95,544
20140701|2014-07-01 13:00,1,130.975,131.125,130.95,130.95,155
20140701|2014-07-01 13:30,1,130.95,131,130.925,130.975,23
20140701|2014-07-01 14:00,1,130.925,131,130.925,130.95,16
20140701|2014-07-01 14:30,1,130.925,131.125,130.925,130.925,69
20140701|2014-07-01 15:00,1,130.925,130.925,130.5,130.7,341
20140701|2014-07-01 15:30,1,130.675,130.775,130.65,130.65,38
20140701|2014-07-01 17:00,2,130.85,130.85,130.65,130.65,13
20140701|2014-07-01 17:30,2,130.725,130.725,130.725,130.725,3
20140701|2014-07-01 18:30,2,130.75,130.825,130.75,130.825,10
20140701|2014-07-01 19:00,2,130.775,130.85,130.775,130.85,5
20140701|2014-07-01 19:30,2,130.85,130.875,130.85,130.875,3
20140701|2014-07-01 22:00,2,130.975,130.975,130.975,130.975,1
20140701|2014-07-01 23:00,2,130.9,130.975,130.9,130.975,25
20140701|2014-07-02 02:30,2,130.925,131.2,130.925,131.1,57
20140701|2014-07-02 03:00,2,131.1,131.1,131.1,131.1,1
20140701|2014-07-02 04:30,2,131.075,131.075,131.075,131.075,1
20140701|2014-07-02 05:30,2,131.15,131.15,131.15,131.15,3
20140701|2014-07-02 06:00,2,131.125,131.125,131.125,131.125,1
20140701|2014-07-02 06:30,2,131.125,131.125,130.975,131,37
20140701|2014-07-02 07:00,2,130.975,131,130.95,130.975,9
20140701|2014-07-02 07:30,2,131,131.025,131,131,63
20140701|2014-07-02 08:00,2,131,131,130.8,130.8,46
20140701|2014-07-02 08:30,2,130.85,131,130.4,130.925,173
20140701|2014-07-02 09:00,2,130.925,131.4,130.425,131.4,909
20140701|2014-07-02 09:30,2,131.4,131.45,130.8,131.1,550
20140701|2014-07-02 10:00,2,131.075,131.425,131.05,131.15,486
20140701|2014-07-02 10:30,2,131.15,131.8,130.95,131.625,664
20140701|2014-07-02 11:00,2,131.6,131.875,130.75,130.75,1151
20140701|2014-07-02 11:30,2,130.725,130.9,130.1,130.35,1173
20140701|2014-07-02 12:00,2,130.375,130.475,130.2,130.35,468
20140701|2014-07-02 12:30,2,130.4,130.8,130.2,130.625,664
20140701|2014-07-02 13:00,2,130.575,130.75,130.5,130.5,253
20140701|2014-07-02 13:30,2,130.5,130.8,130.5,130.8,87
20140701|2014-07-02 14:00,2,130.75,130.975,130.75,130.8,59
20140701|2014-07-02 14:30,2,130.8,131.05,130.7,131,79
20140701|2014-07-02 15:00,2,131,131.15,130.875,131.025,151
20140701|2014-07-02 15:30,2,131.025,131.075,130.9,131.075,42
20140701|2014-07-02 17:00,3,131.15,131.2,131,131,21
20140701|2014-07-02 17:30,3,131.2,131.2,131.1,131.2,9
20140701|2014-07-02 18:00,3,131.2,131.2,131.075,131.1,3
20140701|2014-07-02 18:30,3,131.075,131.15,131.075,131.15,3
20140701|2014-07-02 19:00,3,131.175,131.175,131.175,131.175,9
20140701|2014-07-02 20:00,3,131.05,131.05,131.05,131.05,1
20140701|2014-07-02 20:30,3,131.125,131.125,131.125,131.125,1
20140701|2014-07-02 21:30,3,131.25,131.3,131.25,131.3,15
20140701|2014-07-02 22:00,3,131.25,131.25,131.25,131.25,11
20140701|2014-07-02 22:30,3,131.25,131.3,131.25,131.3,11
20140701|2014-07-02 23:00,3,131.25,131.325,131.25,131.325,8
20140701|2014-07-03 04:00,3,131.25,131.25,131.25,131.25,1
20140701|2014-07-03 06:00,3,131.25,131.25,131.25,131.25,1
20140701|2014-07-03 06:30,3,131.325,131.375,131.25,131.25,17
20140701|2014-07-03 07:00,3,131.325,131.325,131.275,131.3,48
20140701|2014-07-03 07:30,3,131.3,131.375,131.175,131.275,61
20140701|2014-07-03 08:00,3,131.25,131.475,131.225,131.425,252
20140701|2014-07-03 08:30,3,131.325,131.475,131.3,131.3,192
20140701|2014-07-03 09:00,3,131.3,131.35,131.05,131.2,302
20140701|2014-07-03 09:30,3,131.175,131.3,131.1,131.1,198
20140701|2014-07-03 10:00,3,131.125,131.625,131.125,131.5,706
20140701|2014-07-03 10:30,3,131.525,131.775,131.2,131.3,654
20140701|2014-07-03 11:00,3,131.3,131.5,131.15,131.4,268
20140701|2014-07-03 11:30,3,131.35,131.75,131.25,131.675,833
20140701|2014-07-03 12:00,3,131.625,131.675,131.325,131.375,216
20140701|2014-07-07 09:00,7,131.725,132,131.55,131.875,1777
20140701|2014-07-07 09:30,7,131.85,132.375,131.85,132.15,706
20140701|2014-07-07 10:00,7,132.15,132.175,131.95,131.975,564
20140701|2014-07-07 10:30,7,131.975,132.25,131.875,132.2,592
20140701|2014-07-07 11:00,7,132.175,132.25,131.875,132.025,415
20140701|2014-07-07 11:30,7,132,132.175,131.9,131.9,144
20140701|2014-07-07 12:00,7,131.9,131.975,131.75,131.9,289
20140701|2014-07-07 12:30,7,131.875,131.95,131.75,131.8,517
20140701|2014-07-07 13:00,7,131.8,132,131.725,132,265
20140701|2014-07-07 13:30,7,131.975,131.975,131.875,131.925,32
20140701|2014-07-07 14:00,7,131.925,131.95,131.85,131.85,13
20140701|2014-07-07 14:30,7,131.925,132.125,131.925,132.075,135
20140701|2014-07-07 15:00,7,132.075,132.125,131.925,131.925,62
20140701|2014-07-07 15:30,7,131.975,132.1,131.975,132.05,46
20140701|2014-07-07 17:00,8,132.05,132.075,131.95,132.075,56
20140701|2014-07-07 17:30,8,132.025,132.075,132.025,132.075,4
20140701|2014-07-07 18:00,8,132.075,132.125,132.075,132.125,5
20140701|2014-07-07 18:30,8,132,132,132,132,2
20140701|2014-07-07 19:00,8,132,132.125,131.925,132.125,7
20140701|2014-07-07 20:00,8,132.025,132.05,132.025,132.05,13
20140701|2014-07-07 20:30,8,131.925,131.925,131.925,131.925,4
20140701|2014-07-07 21:00,8,131.925,131.925,131.925,131.925,3
20140701|2014-07-07 21:30,8,131.925,131.95,131.925,131.925,12
20140701|2014-07-07 22:00,8,131.925,132,131.925,132,7
20140701|2014-07-07 23:30,8,132,132,132,132,1
20140701|2014-07-08 00:30,8,131.925,131.925,131.925,131.925,1
20140701|2014-07-08 02:00,8,131.925,131.925,131.875,131.875,5
20140701|2014-07-08 02:30,8,131.875,131.875,131.875,131.875,1
20140701|2014-07-08 03:00,8,131.85,131.85,131.85,131.85,1
20140701|2014-07-08 05:00,8,131.95,131.95,131.85,131.85,27
20140701|2014-07-08 05:30,8,131.9,131.9,131.9,131.9,1
20140701|2014-07-08 06:00,8,131.925,131.925,131.85,131.925,13
20140701|2014-07-08 06:30,8,131.925,131.925,131.925,131.925,5
20140701|2014-07-08 07:00,8,131.9,131.9,131.825,131.825,23
20140701|2014-07-08 07:30,8,131.9,131.975,131.85,131.95,67
20140701|2014-07-08 08:00,8,131.825,132.075,131.825,131.95,171
20140701|2014-07-08 08:30,8,132,132.275,131.9,132.25,254
20140701|2014-07-08 09:00,8,132.25,132.325,131.975,132,745
20140701|2014-07-08 09:30,8,132,132.325,131.95,132.275,256
20140701|2014-07-08 10:00,8,132.3,132.325,132.15,132.275,263
20140701|2014-07-08 10:30,8,132.3,132.325,132.1,132.275,257
20140701|2014-07-08 11:00,8,132.3,132.35,131.95,131.95,769
20140701|2014-07-08 11:30,8,131.95,132,131.7,131.825,950
20140701|2014-07-08 12:00,8,131.8,132.025,131.5,131.5,854
20140701|2014-07-08 12:30,8,131.5,132.225,131.5,132.2,1086
20140701|2014-07-08 13:00,8,132.175,132.375,132.05,132.275,494
20140701|2014-07-08 13:30,8,132.325,132.325,132.25,132.3,21
20140701|2014-07-08 14:00,8,132.3,132.3,132.25,132.25,17
20140701|2014-07-08 14:30,8,132.2,132.475,132.2,132.275,112
20140701|2014-07-08 15:00,8,132.275,132.425,132.25,132.3,27
20140701|2014-07-08 15:30,8,132.325,132.375,132.325,132.375,22
20140701|2014-07-08 17:00,9,132.475,132.475,132.45,132.45,12
20140701|2014-07-08 17:30,9,132.45,132.45,132.45,132.45,3
20140701|2014-07-08 18:00,9,132.45,132.5,132.45,132.5,4
20140701|2014-07-08 18:30,9,132.45,132.45,132.45,132.45,5
20140701|2014-07-08 20:00,9,132.4,132.475,132.4,132.475,9
20140701|2014-07-08 21:00,9,132.325,132.325,132.275,132.275,8
20140701|2014-07-08 21:30,9,132.45,132.45,132.45,132.45,1
20140701|2014-07-09 03:00,9,132.425,132.5,132.425,132.5,125
20140701|2014-07-09 03:30,9,132.475,132.5,132.475,132.5,21
20140701|2014-07-09 05:00,9,132.55,132.675,132.5,132.5,49
20140701|2014-07-09 05:30,9,132.575,132.575,132.575,132.575,1
20140701|2014-07-09 06:00,9,132.575,132.65,132.5,132.5,56
20140701|2014-07-09 06:30,9,132.5,132.9,132.5,132.8,60
20140701|2014-07-09 07:00,9,132.8,133,132.675,132.9,391
20140701|2014-07-09 07:30,9,132.95,133,132.8,132.925,165
20140701|2014-07-09 08:00,9,132.925,133.375,132.925,133.325,442
20140701|2014-07-09 08:30,9,133.35,133.5,133.2,133.5,406
20140701|2014-07-09 09:00,9,133.5,133.625,133.15,133.225,505
20140701|2014-07-09 09:30,9,133.2,133.35,133.05,133.2,383
20140701|2014-07-09 10:00,9,133.225,133.35,133.05,133.1,388
20140701|2014-07-09 10:30,9,133.1,133.375,133.05,133.225,621
20140701|2014-07-09 11:00,9,133.325,133.55,133.275,133.35,336
20140701|2014-07-09 11:30,9,133.4,133.4,133.225,133.275,173
20140701|2014-07-09 12:00,9,133.275,133.325,133.15,133.3,152
20140701|2014-07-09 12:30,9,133.2,133.5,133.2,133.375,633
20140701|2014-07-09 13:00,9,133.375,133.55,133.25,133.425,236
20140701|2014-07-09 13:30,9,133.5,133.575,133.5,133.575,35
20140701|2014-07-09 14:00,9,133.5,133.6,133.5,133.6,53
20140701|2014-07-09 14:30,9,133.6,133.6,133.55,133.6,76
20140701|2014-07-09 15:00,9,133.6,133.625,133.5,133.625,48
20140701|2014-07-09 15:30,9,133.575,133.6,133.475,133.475,16
20140701|2014-07-09 17:00,10,133.625,133.8,133.1,133.25,192
20140701|2014-07-09 17:30,10,133.25,133.425,133.25,133.325,144
20140701|2014-07-09 18:30,10,133.275,133.45,133.275,133.45,29
20140701|2014-07-09 20:00,10,133.25,133.25,133.25,133.25,5
20140701|2014-07-10 01:30,10,133.25,133.25,133,133,65
20140701|2014-07-10 03:00,10,133,133,132.5,132.5,30
20140701|2014-07-10 04:30,10,132.7,132.7,132.7,132.7,1
20140701|2014-07-10 05:00,10,132.725,132.875,132.725,132.75,7
20140701|2014-07-10 05:30,10,132.875,132.9,132.625,132.625,35
20140701|2014-07-10 06:00,10,132.6,132.675,132.4,132.55,58
20140701|2014-07-10 06:30,10,132.65,132.9,132.65,132.9,75
20140701|2014-07-10 07:00,10,132.9,132.9,132.775,132.875,37
20140701|2014-07-10 07:30,10,132.8,132.8,132.525,132.55,165
20140701|2014-07-10 08:00,10,132.55,132.8,132.375,132.525,437
20140701|2014-07-10 08:30,10,132.65,133.05,132.55,132.775,234
20140701|2014-07-10 09:00,10,132.775,133,132.65,132.75,339
20140701|2014-07-10 09:30,10,132.7,132.75,132.625,132.65,186
20140701|2014-07-10 10:00,10,132.75,132.925,132.6,132.875,160
20140701|2014-07-10 10:30,10,132.925,132.925,132.7,132.7,317
20140701|2014-07-10 11:00,10,132.725,132.85,132.7,132.725,119
20140701|2014-07-10 11:30,10,132.75,132.75,132.75,132.75,25
20140701|2014-07-10 12:00,10,132.75,132.85,132.7,132.825,132
20140701|2014-07-10 12:30,10,132.8,132.925,132.8,132.85,248
20140701|2014-07-10 13:00,10,132.875,132.9,132.8,132.8,139
20140701|2014-07-10 13:30,10,132.8,132.875,132.8,132.875,51
20140701|2014-07-10 14:00,10,132.875,132.875,132.825,132.825,6
20140701|2014-07-10 14:30,10,132.825,132.825,132.575,132.575,197
20140701|2014-07-10 15:00,10,132.575,132.6,132.425,132.5,229
20140701|2014-07-10 15:30,10,132.55,132.575,132.5,132.5,12
20140701|2014-07-10 17:00,11,132.525,132.525,132.2,132.2,19
20140701|2014-07-10 17:30,11,132.2,132.35,132.15,132.15,23
20140701|2014-07-10 18:00,11,132.225,132.225,132.175,132.225,5
20140701|2014-07-10 18:30,11,132.225,132.6,132.225,132.6,4
20140701|2014-07-10 19:30,11,132.5,132.5,132.5,132.5,1
20140701|2014-07-10 20:30,11,132.475,132.475,132.4,132.4,5
20140701|2014-07-11 02:30,11,132.4,132.4,132.4,132.4,1
20140701|2014-07-11 03:00,11,132.4,132.4,132.4,132.4,1
20140701|2014-07-11 04:30,11,132.575,132.575,132.575,132.575,1
20140701|2014-07-11 07:00,11,132.55,132.575,132.55,132.575,16
20140701|2014-07-11 07:30,11,132.6,132.625,132.6,132.625,16
20140701|2014-07-11 08:00,11,132.6,132.775,132.6,132.625,205
20140701|2014-07-11 08:30,11,132.7,132.75,132.675,132.675,106
20140701|2014-07-11 09:00,11,132.675,132.775,132.5,132.5,300
20140701|2014-07-11 09:30,11,132.6,132.6,132.35,132.35,189
20140701|2014-07-11 10:00,11,132.5,132.575,132.25,132.45,399
20140701|2014-07-11 10:30,11,132.45,132.5,132.4,132.4,124
20140701|2014-07-11 11:00,11,132.425,132.5,132.4,132.45,88
20140701|2014-07-11 11:30,11,132.5,132.65,132.475,132.6,541
20140701|2014-07-11 12:00,11,132.6,132.7,132.525,132.575,532
20140701|2014-07-11 12:30,11,132.575,132.75,132.575,132.75,230
20140701|2014-07-11 13:00,11,132.725,132.75,132.525,132.725,155
20140701|2014-07-11 13:30,11,132.725,132.725,132.7,132.725,27
20140701|2014-07-14 09:00,14,133.1,133.2,132.975,133.1,313
20140701|2014-07-14 09:30,14,133.15,133.175,133.05,133.05,117
20140701|2014-07-14 10:00,14,133.075,133.2,133.075,133.175,166
20140701|2014-07-14 10:30,14,133.175,133.2,133.125,133.15,104
20140701|2014-07-14 11:00,14,133.175,133.25,133.15,133.25,192
20140701|2014-07-14 11:30,14,133.25,133.25,133.175,133.25,122
20140701|2014-07-14 12:00,14,133.25,133.275,133.225,133.275,65
20140701|2014-07-14 12:30,14,133.3,133.35,133.175,133.35,309
20140701|2014-07-14 13:00,14,133.3,133.325,133.275,133.3,51
20140701|2014-07-14 13:30,14,133.3,133.3,133.3,133.3,1
20140701|2014-07-14 14:00,14,133.25,133.25,133.25,133.25,3
20140701|2014-07-14 14:30,14,133.325,133.35,133.3,133.35,16
20140701|2014-07-14 15:00,14,133.275,133.35,133.25,133.25,16
20140701|2014-07-14 15:30,14,133.325,133.325,133.225,133.225,15
20140701|2014-07-14 17:00,15,133.3,133.3,133.3,133.3,2
20140701|2014-07-14 17:30,15,133.3,133.3,133.3,133.3,1
20140701|2014-07-15 04:00,15,133.3,133.3,133.3,133.3,1
20140701|2014-07-15 05:00,15,133.325,133.325,133.325,133.325,2
20140701|2014-07-15 05:30,15,133.225,133.225,133.225,133.225,1
20140701|2014-07-15 06:00,15,133.225,133.225,133.225,133.225,1
20140701|2014-07-15 06:30,15,133.225,133.325,133.225,133.325,2
20140701|2014-07-15 07:00,15,133.325,133.35,133.25,133.25,5
20140701|2014-07-15 07:30,15,133.25,133.25,133.175,133.175,82
20140701|2014-07-15 08:00,15,133.175,133.275,133.125,133.25,130
20140701|2014-07-15 08:30,15,133.275,133.5,133.275,133.4,305
20140701|2014-07-15 09:00,15,133.4,133.5,133.35,133.475,200
20140701|2014-07-15 09:30,15,133.45,133.625,133.4,133.625,295
20140701|2014-07-15 10:00,15,133.65,133.775,133.625,133.65,269
20140701|2014-07-15 10:30,15,133.7,133.725,133.625,133.7,327
20140701|2014-07-15 11:00,15,133.7,133.75,133.7,133.75,101
20140701|2014-07-15 11:30,15,133.75,133.875,133.75,133.875,315
20140801|2013-10-17 12:30,17,91.825,91.9,91.625,91.65,15
20140801|2013-10-17 13:00,17,91.575,91.9,91.575,91.9,4
20140801|2013-10-17 15:00,17,91.9,91.925,91.9,91.925,3
20140801|2013-10-18 08:30,18,91.525,91.525,91.45,91.45,4
20140801|2013-10-18 09:00,18,91.4,91.4,91.4,91.4,1
20140801|2013-10-18 09:30,18,91.4,91.4,91.35,91.375,13
20140801|2013-10-18 10:00,18,91.35,91.4,91.325,91.375,18
20140801|2013-10-18 10:30,18,91.25,91.3,91.125,91.3,16
20140801|2013-10-18 11:30,18,91.35,91.35,91.35,91.35,2
20140801|2013-10-18 12:00,18,91.4,91.475,91.4,91.475,2
20140801|2013-10-18 12:30,18,91.375,91.95,91.375,91.95,45
20140801|2013-10-18 13:00,18,91.7,91.7,91.7,91.7,20
20140801|2013-10-21 09:00,21,91.75,91.775,91.575,91.775,19
20140801|2013-10-21 09:30,21,91.8,91.8,91.625,91.625,8
20140801|2013-10-21 10:00,21,91.725,91.825,91.65,91.65,35
20140801|2013-10-21 11:00,21,91.625,91.625,91.625,91.625,2
20140801|2013-10-21 12:00,21,91.675,91.675,91.675,91.675,2
20140801|2013-10-21 12:30,21,91.6,91.825,91.6,91.7,7
20140801|2013-10-21 13:00,21,91.725,91.775,91.725,91.775,5
20140801|2013-10-21 14:30,21,91.7,91.7,91.55,91.575,13
20140801|2013-10-21 15:00,21,91.825,91.85,91.825,91.85,2
20140801|2013-10-22 08:00,22,92,92,92,92,12
20140801|2013-10-22 08:30,22,92.15,92.15,92.15,92.15,2
20140801|2013-10-22 09:00,22,92.125,92.2,92.125,92.2,2
20140801|2013-10-22 09:30,22,92.4,92.4,92.15,92.15,33
20140801|2013-10-22 10:00,22,92.1,92.175,92.075,92.1,11
20140801|2013-10-22 10:30,22,92.125,92.2,92.025,92.2,55
20140801|2013-10-22 11:00,22,92.15,92.15,92.15,92.15,1
20140801|2013-10-22 11:30,22,92.05,92.05,92.05,92.05,1
20140801|2013-10-22 12:00,22,92,92,92,92,5
20140801|2013-10-22 12:30,22,92,92.125,92,92.125,35
20140801|2013-10-22 13:00,22,92.15,92.2,92.15,92.2,3
20140801|2013-10-22 14:30,22,92.1,92.1,92.1,92.1,1
20140801|2013-10-22 15:00,22,92.125,92.125,92.125,92.125,3
20140801|2013-10-22 15:30,22,92.025,92.025,92.025,92.025,1
20140801|2013-10-23 05:30,23,92.025,92.025,92.025,92.025,1
20140801|2013-10-23 08:30,23,92.1,92.275,92.025,92.275,41
20140801|2013-10-23 09:00,23,92.275,92.275,92,92.25,22
20140801|2013-10-23 09:30,23,92.4,92.4,92.4,92.4,2
20140801|2013-10-23 11:00,23,92.35,92.35,92.35,92.35,1
20140801|2013-10-23 11:30,23,92.35,92.45,92.35,92.35,11
20140801|2013-10-23 12:30,23,92.375,92.5,92.375,92.5,30
20140801|2013-10-23 13:00,23,92.5,92.55,92.425,92.425,21
20140801|2013-10-23 13:30,23,92.45,92.5,92.45,92.5,3
20140801|2013-10-23 15:00,23,92.4,92.4,92.4,92.4,1
20140801|2013-10-23 15:30,23,92.55,92.55,92.55,92.55,2
20140801|2013-10-24 00:30,24,92.3,92.3,92.3,92.3,1
20140801|2013-10-24 02:00,24,92.7,92.7,92.7,92.7,2
20140801|2013-10-24 06:30,24,92.675,92.675,92.675,92.675,1
20140801|2013-10-24 07:30,24,92.7,92.75,92.7,92.75,13
20140801|2013-10-24 08:00,24,92.8,93,92.8,93,15
20140801|2013-10-24 08:30,24,93,93,92.975,92.975,22
20140801|2013-10-24 09:00,24,92.975,93.2,92.975,93.2,71
20140801|2013-10-24 09:30,24,93.2,93.4,93.175,93.375,13
20140801|2013-10-24 10:00,24,93.4,93.8,93.325,93.775,117
20140801|2013-10-24 10:30,24,93.725,93.725,93.45,93.5,119
20140801|2013-10-24 11:00,24,93.525,93.8,93.475,93.775,33
20140801|2013-10-24 11:30,24,93.675,93.9,93.675,93.75,41
20140801|2013-10-24 12:00,24,93.9,94.1,93.9,94.05,23
20140801|2013-10-24 12:30,24,94.15,94.85,94.15,94.825,202
20140801|2013-10-24 13:00,24,94.825,94.9,94.475,94.475,99
20140801|2013-10-24 13:30,24,94.425,94.55,94.3,94.5,41
20140801|2013-10-24 14:00,24,94.625,94.625,94.5,94.5,30
20140801|2013-10-24 14:30,24,94.5,94.5,94.5,94.5,1
20140801|2013-10-24 19:00,25,94.3,94.3,94.3,94.3,2
20140801|2013-10-24 19:30,25,94.2,94.2,94.2,94.2,4
20140801|2013-10-25 00:30,25,94.5,94.5,94.5,94.5,1
20140801|2013-10-25 04:30,25,94.425,94.425,94.425,94.425,1
20140801|2013-10-25 06:30,25,94.65,94.775,94.65,94.75,14
20140801|2013-10-25 07:00,25,94.75,94.875,94.75,94.875,12
20140801|2013-10-25 07:30,25,94.95,94.95,94.95,94.95,1
20140801|2013-10-25 08:00,25,94.9,95.025,94.9,95,44
20140801|2013-10-25 08:30,25,95.025,95.375,95.025,95.25,38
20140801|2013-10-25 09:00,25,95.075,95.45,95.075,95.075,151
20140801|2013-10-25 09:30,25,95.075,95.2,95.05,95.2,13
20140801|2013-10-25 10:00,25,95.075,95.25,95.05,95.05,45
20140801|2013-10-25 10:30,25,95.05,95.275,95,95.05,101
20140801|2013-10-25 11:00,25,95.225,95.225,95.15,95.2,15
20140801|2013-10-25 11:30,25,95.225,95.425,95.2,95.425,71
20140801|2013-10-25 12:00,25,95.275,95.45,95.275,95.4,58
20140801|2013-10-25 12:30,25,95.325,95.475,95.15,95.4,69
20140801|2013-10-25 13:00,25,95.225,95.35,95.175,95.35,17
20140801|2013-10-25 13:30,25,95.325,95.4,95.325,95.4,15
20140801|2013-10-28 09:00,28,95.225,95.5,95.225,95.325,30
20140801|2013-10-28 09:30,28,95.35,95.375,95.2,95.25,51
20140801|2013-10-28 10:00,28,95.25,95.425,95.2,95.3,37
20140801|2013-10-28 10:30,28,95.3,96,95.3,95.65,73
20140801|2013-10-28 11:00,28,95.65,95.975,95.625,95.975,69
20140801|2013-10-28 11:30,28,95.975,96.625,95.975,96.625,135
20140801|2013-10-28 12:00,28,96.25,96.5,96.225,96.35,29
20140801|2013-10-28 12:30,28,96.475,96.9,96.4,96.8,75
20140801|2013-10-28 13:00,28,96.825,97,96.775,97,69
20140801|2013-10-28 13:30,28,96.9,96.9,96.7,96.775,31
20140801|2013-10-28 14:00,28,96.7,96.7,96.35,96.65,91
20140801|2013-10-28 14:30,28,96.4,96.475,96.4,96.475,5
20140801|2013-10-28 15:30,28,96.8,96.8,96.8,96.8,1
20140801|2013-10-28 17:00,29,96.25,96.375,96.25,96.375,3
20140801|2013-10-29 07:00,29,96.875,96.95,96.875,96.95,10
20140801|2013-10-29 07:30,29,96.95,97.1,96.925,97.1,11
20140801|2013-10-29 08:30,29,96.75,96.9,96.75,96.9,14
20140801|2013-10-29 09:00,29,96.9,97.05,96.825,97.025,71
20140801|2013-10-29 09:30,29,96.75,96.75,96.25,96.25,55
20140801|2013-10-29 10:00,29,96.25,96.375,96.175,96.35,54
20140801|2013-10-29 10:30,29,96.3,96.5,96.175,96.5,51
20140801|2013-10-29 11:00,29,96.5,96.8,96.35,96.7,45
20140801|2013-10-29 11:30,29,96.625,96.625,96.5,96.5,13
20140801|2013-10-29 12:00,29,96.5,96.5,96.475,96.475,17
20140801|2013-10-29 12:30,29,96.4,96.6,96.375,96.575,15
20140801|2013-10-29 13:00,29,96.575,96.625,96.4,96.4,20
20140801|2013-10-29 13:30,29,96.45,96.5,96.45,96.475,13
20140801|2013-10-29 14:00,29,96.375,96.375,96.375,96.375,2
20140801|2013-10-30 07:30,30,96.375,96.7,96.375,96.5,22
20140801|2013-10-30 08:30,30,96.725,96.725,96.55,96.55,4
20140801|2013-10-30 09:00,30,96.575,96.75,96.525,96.525,4
20140801|2013-10-30 09:30,30,96.475,96.55,96.275,96.3,66
20140801|2013-10-30 10:00,30,96.4,96.4,95.9,96.25,31
20140801|2013-10-30 10:30,30,95.95,95.95,95.6,95.6,25
20140801|2013-10-30 11:00,30,95.7,95.75,95.5,95.725,41
20140801|2013-10-30 11:30,30,95.625,95.625,95.35,95.35,67
20140801|2013-10-30 12:00,30,95.4,95.4,95.125,95.175,52
20140801|2013-10-30 12:30,30,95.175,95.275,95.075,95.25,55
20140801|2013-10-30 13:00,30,95.225,95.35,95.125,95.35,42
20140801|2013-10-30 13:30,30,95.2,95.2,95.05,95.05,8
20140801|2013-10-30 14:00,30,95.325,95.375,95.325,95.375,29
20140801|2013-10-30 14:30,30,95.025,95.025,95.025,95.025,2
20140801|2013-10-31 07:30,31,95.375,95.375,95.35,95.35,6
20140801|2013-10-31 08:30,31,95.35,95.35,95.275,95.275,6
20140801|2013-10-31 09:00,31,95.35,95.35,95.15,95.35,75
20140801|2013-10-31 09:30,31,95.325,95.5,95.3,95.35,25
20140801|2013-10-31 10:00,31,95.3,95.3,95.025,95.025,22
20140801|2013-10-31 10:30,31,95.075,95.2,95.05,95.2,30
20140801|2013-10-31 11:00,31,95.1,95.125,95.025,95.125,50
20140801|2013-10-31 11:30,31,95.125,95.125,94.9,94.9,36
20140801|2013-10-31 12:00,31,95.05,95.15,95,95,9
20140801|2013-10-31 12:30,31,94.925,95.1,94.675,94.975,116
20140801|2013-10-31 13:00,31,95,95.05,94.875,94.875,25
20140801|2013-10-31 13:30,31,94.85,94.85,94.85,94.85,1
20140801|2013-11-01 06:00,1,94.875,94.875,94.875,94.875,1
20140801|2013-11-01 07:30,1,94.6,94.6,94.5,94.575,9
20140801|2013-11-01 08:00,1,94.825,94.85,94.825,94.85,3
20140801|2013-11-01 09:00,1,94.4,94.65,94.375,94.65,40
20140801|2013-11-01 09:30,1,94.725,94.875,94.575,94.875,34
20140801|2013-11-01 10:00,1,94.75,94.75,94.6,94.6,6
20140801|2013-11-01 10:30,1,94.75,94.75,94.55,94.675,18
20140801|2013-11-01 11:00,1,94.675,94.675,94.625,94.65,3
20140801|2013-11-01 11:30,1,94.55,94.6,94.525,94.55,10
20140801|2013-11-01 12:00,1,94.55,94.575,94.5,94.55,6
20140801|2013-11-01 12:30,1,94.625,94.7,94.55,94.65,47
20140801|2013-11-01 13:00,1,94.7,94.725,94.5,94.65,48
20140801|2013-11-01 13:30,1,94.575,94.575,94.575,94.575,1
20140801|2013-11-04 09:00,4,94.65,94.825,94.6,94.825,50
20140801|2013-11-04 09:30,4,94.8,94.8,94.8,94.8,20
20140801|2013-11-04 10:00,4,94.775,94.8,94.75,94.8,14
20140801|2013-11-04 11:00,4,95,95.15,95,95.15,11
20140801|2013-11-04 11:30,4,95.075,95.075,94.95,94.95,48
20140801|2013-11-04 12:00,4,95.05,95.05,95.05,95.05,3
20140801|2013-11-04 12:30,4,94.95,95.1,94.95,95.1,82
20140801|2013-11-04 13:00,4,95.075,95.075,94.875,94.875,9
20140801|2013-11-04 23:00,5,94.95,94.95,94.95,94.95,2
20140801|2013-11-05 06:00,5,94.85,94.85,94.85,94.85,1
20140801|2013-11-05 07:00,5,94.95,94.95,94.95,94.95,1
20140801|2013-11-05 08:00,5,95.2,95.2,95.2,95.2,1
20140801|2013-11-05 08:30,5,95.125,95.125,95,95.1,22
20140801|2013-11-05 09:00,5,95.3,95.7,95.3,95.7,63
20140801|2013-11-05 09:30,5,95.575,95.75,95.575,95.75,25
20140801|2013-11-05 10:00,5,95.55,95.55,95.45,95.45,25
20140801|2013-11-05 11:00,5,95.3,95.55,95.3,95.425,59
20140801|2013-11-05 11:30,5,95.425,95.475,95.425,95.425,14
20140801|2013-11-05 12:00,5,95.45,95.45,95.275,95.325,33
20140801|2013-11-05 12:30,5,95.35,95.6,95.35,95.35,31
20140801|2013-11-05 13:00,5,95.375,95.45,95.375,95.45,5
20140801|2013-11-05 15:00,5,95.4,95.4,95.3,95.3,2
20140801|2013-11-05 18:30,6,95.3,95.3,95.3,95.3,7
20140801|2013-11-06 07:00,6,95.25,95.25,95.25,95.25,1
20140801|2013-11-06 07:30,6,95.125,95.125,95,95,6
20140801|2013-11-06 08:00,6,95,95,94.95,94.95,4
20140801|2013-11-06 08:30,6,95.025,95.1,94.925,94.925,18
20140801|2013-11-06 09:00,6,94.925,95,94.85,95,9
20140801|2013-11-06 09:30,6,95.025,95.05,94.75,94.75,8
20140801|2013-11-06 10:00,6,94.95,94.95,94.95,94.95,1
20140801|2013-11-06 11:00,6,94.95,95,94.95,95,4
20140801|2013-11-06 11:30,6,95.05,95.075,94.925,94.925,14
20140801|2013-11-06 12:00,6,95,95,95,95,7
20140801|2013-11-06 12:30,6,94.975,94.975,94.725,94.75,49
20140801|2013-11-06 13:00,6,94.8,94.85,94.7,94.85,19
20140801|2013-11-06 13:30,6,94.8,94.8,94.8,94.8,2
20140801|2013-11-06 14:00,6,94.725,94.725,94.675,94.675,2
20140801|2013-11-06 15:00,6,94.725,94.725,94.7,94.7,8
20140801|2013-11-07 08:00,7,94.6,94.6,94.6,94.6,2
20140801|2013-11-07 08:30,7,94.375,94.375,94.375,94.375,1
20140801|2013-11-07 09:00,7,94.475,94.65,94.475,94.6,24
20140801|2013-11-07 09:30,7,94.55,94.675,94.55,94.675,29
20140801|2013-11-07 10:00,7,94.8,95.1,94.675,95.075,47
20140801|2013-11-07 10:30,7,95.125,95.25,95.125,95.225,20
20140801|2013-11-07 11:00,7,95.225,95.3,95.05,95.05,25
20140801|2013-11-07 11:30,7,95.125,95.2,95.1,95.2,11
20140801|2013-11-07 12:00,7,95,95.225,95,95.225,11
20140801|2013-11-07 12:30,7,95.1,95.2,95,95.2,38
20140801|2013-11-07 13:00,7,95.225,95.3,95.225,95.275,70
20140801|2013-11-07 13:30,7,95.3,95.3,95.3,95.3,1
20140801|2013-11-07 14:30,7,95.25,95.25,95.25,95.25,1
20140801|2013-11-07 15:00,7,95.25,95.25,95.225,95.225,6
20140801|2013-11-08 06:00,8,95.225,95.225,95.225,95.225,1
20140801|2013-11-08 06:30,8,95.3,95.4,95.3,95.4,4
20140801|2013-11-08 07:00,8,95.6,95.6,95.6,95.6,2
20140801|2013-11-08 08:00,8,95.6,95.625,95.6,95.625,6
20140801|2013-11-08 08:30,8,95.65,95.75,95.65,95.75,7
20140801|2013-11-08 09:00,8,95.775,95.775,95.65,95.65,14
20140801|2013-11-08 09:30,8,95.725,95.775,95.625,95.625,3
20140801|2013-11-08 10:00,8,95.7,95.775,95.55,95.675,51
20140801|2013-11-08 10:30,8,95.5,95.5,95.5,95.5,6
20140801|2013-11-08 11:00,8,95.575,95.65,95.5,95.5,10
20140801|2013-11-08 11:30,8,95.45,95.55,95.4,95.5,6
20140801|2013-11-08 12:00,8,95.475,95.55,95.45,95.45,7
20140801|2013-11-08 12:30,8,95.625,95.7,95.55,95.7,17
20140801|2013-11-08 13:00,8,95.7,95.725,95.625,95.725,46
20140801|2013-11-08 13:30,8,95.6,95.6,95.6,95.6,4
20140801|2013-11-11 09:00,11,95.75,95.75,95.625,95.625,10
20140801|2013-11-11 10:00,11,95.675,95.7,95.675,95.7,6
20140801|2013-11-11 10:30,11,95.7,95.85,95.7,95.75,16
20140801|2013-11-11 11:00,11,95.85,95.875,95.85,95.85,33
20140801|2013-11-11 11:30,11,95.9,95.9,95.9,95.9,2
20140801|2013-11-11 12:00,11,95.85,95.925,95.85,95.925,34
20140801|2013-11-11 12:30,11,95.925,96.025,95.9,96.025,22
20140801|2013-11-11 13:00,11,96.05,96.075,96,96,22
20140801|2013-11-11 13:30,11,95.975,96.025,95.975,96.025,19
20140801|2013-11-11 15:30,11,96,96,96,96,1
20140801|2013-11-11 21:00,12,95.9,95.9,95.9,95.9,2
20140801|2013-11-12 07:00,12,95.95,95.95,95.95,95.95,1
20140801|2013-11-12 07:30,12,95.975,95.975,95.975,95.975,3
20140801|2013-11-12 08:30,12,96.05,96.075,96.05,96.075,7
20140801|2013-11-12 09:00,12,96.1,96.175,96.025,96.05,21
20140801|2013-11-12 09:30,12,95.95,95.95,95.5,95.5,15
20140801|2013-11-12 10:00,12,95.65,95.65,95.45,95.525,28
20140801|2013-11-12 10:30,12,95.525,95.525,95.3,95.425,37
20140801|2013-11-12 11:00,12,95.425,95.425,95.35,95.35,6
20140801|2013-11-12 11:30,12,95.55,95.6,95.525,95.525,5
20140801|2013-11-12 12:00,12,95.525,95.525,95.525,95.525,2
20140801|2013-11-12 12:30,12,95.5,95.825,95.5,95.775,22
20140801|2013-11-12 13:00,12,95.725,95.75,95.25,95.25,80
20140801|2013-11-12 14:30,12,95.5,95.5,95.425,95.425,2
20140801|2013-11-12 15:00,12,95.475,95.525,95.475,95.525,2
20140801|2013-11-12 19:00,13,95.5,95.5,95.5,95.5,1
20140801|2013-11-13 05:30,13,95.55,95.55,95.55,95.55,1
20140801|2013-11-13 07:00,13,95.525,95.525,95.525,95.525,1
20140801|2013-11-13 07:30,13,95.375,95.425,95.375,95.425,2
20140801|2013-11-13 08:30,13,95.225,95.225,95.225,95.225,1
20140801|2013-11-13 09:00,13,95.275,95.275,95.2,95.25,26
20140801|2013-11-13 09:30,13,95.25,95.25,95.025,95.075,8
20140801|2013-11-13 10:00,13,95.075,95.2,95.075,95.2,8
20140801|2013-11-13 10:30,13,95.25,95.25,95.15,95.2,16
20140801|2013-11-13 11:00,13,95.075,95.225,95.025,95.175,21
20140801|2013-11-13 11:30,13,95.025,95.15,94.9,94.9,10
20140801|2013-11-13 12:00,13,94.825,94.825,94.725,94.75,25
20140801|2013-11-13 12:30,13,94.8,95.05,94.7,95,12
20140801|2013-11-13 13:00,13,95.075,95.125,95.05,95.125,11
20140801|2013-11-13 13:30,13,95.1,95.1,95.1,95.1,1
20140801|2013-11-13 15:00,13,94.975,94.975,94.9,94.9,4
20140801|2013-11-13 18:00,14,94.8,94.8,94.8,94.8,1
20140801|2013-11-14 06:30,14,94.725,94.725,94.725,94.725,1
20140801|2013-11-14 07:00,14,94.7,94.7,94.7,94.7,1
20140801|2013-11-14 08:30,14,95,95,94.825,94.825,2
20140801|2013-11-14 09:00,14,94.825,94.825,94.35,94.625,69
20140801|2013-11-14 09:30,14,94.7,94.8,94.625,94.775,16
20140801|2013-11-14 10:00,14,94.725,94.75,94.7,94.7,43
20140801|2013-11-14 10:30,14,94.65,94.675,94.625,94.675,25
20140801|2013-11-14 11:00,14,94.625,94.625,94.575,94.575,26
20140801|2013-11-14 11:30,14,94.65,94.65,94.55,94.55,6
20140801|2013-11-14 12:00,14,94.65,94.7,94.575,94.7,4
20140801|2013-11-14 12:30,14,94.75,94.9,94.75,94.85,36
20140801|2013-11-14 13:00,14,94.85,94.85,94.725,94.725,4
20140801|2013-11-14 14:00,14,94.725,94.725,94.725,94.725,1
20140801|2013-11-14 14:30,14,94.725,94.725,94.7,94.7,2
20140801|2013-11-14 15:00,14,94.8,94.9,94.8,94.9,5
20140801|2013-11-14 15:30,14,95,95,95,95,3
20140801|2013-11-14 18:30,15,95,95,95,95,2
20140801|2013-11-14 19:00,15,95.05,95.375,95.05,95.375,17
20140801|2013-11-14 20:00,15,95.375,95.375,95.375,95.375,1
20140801|2013-11-15 07:00,15,95.275,95.275,95.275,95.275,1
20140801|2013-11-15 07:30,15,95.3,95.3,95.3,95.3,1
20140801|2013-11-15 08:00,15,95.35,95.35,95.225,95.225,2
20140801|2013-11-15 09:00,15,95.25,95.25,95,95.05,19
20140801|2013-11-15 09:30,15,94.85,94.85,94.85,94.85,1
20140801|2013-11-15 10:00,15,94.925,94.975,94.925,94.975,5
20140801|2013-11-15 10:30,15,94.85,94.85,94.85,94.85,3
20140801|2013-11-15 11:00,15,94.9,95.075,94.8,95.075,13
20140801|2013-11-15 11:30,15,94.95,94.95,94.6,94.675,10
20140801|2013-11-15 12:00,15,94.9,94.9,94.875,94.875,8
20140801|2013-11-15 12:30,15,94.925,95.125,94.925,95.05,34
20140801|2013-11-15 13:00,15,95.075,95.1,94.95,94.95,51
20140801|2013-11-18 09:00,18,94.6,94.725,94.6,94.725,4
20140801|2013-11-18 09:30,18,94.725,94.8,94.725,94.775,9
20140801|2013-11-18 10:00,18,94.9,95.1,94.9,95.05,7
20140801|2013-11-18 10:30,18,94.9,95.05,94.85,95.05,20
20140801|2013-11-18 11:00,18,95.375,95.425,95.175,95.175,19
20140801|2013-11-18 11:30,18,94.675,94.775,94.675,94.775,3
20140801|2013-11-18 12:00,18,94.725,94.725,94.725,94.725,2
20140801|2013-11-18 12:30,18,94.65,94.65,94.6,94.6,14
20140801|2013-11-18 13:00,18,94.725,94.725,94.6,94.6,3
20140801|2013-11-19 09:00,19,94.65,94.65,94.55,94.6,8
20140801|2013-11-19 09:30,19,94.65,94.7,94.475,94.55,14
20140801|2013-11-19 10:00,19,94.55,94.65,94.525,94.65,6
20140801|2013-11-19 10:30,19,94.4,94.475,94.35,94.475,4
20140801|2013-11-19 11:00,19,94.5,94.55,94.35,94.5,37
20140801|2013-11-19 11:30,19,94.4,94.45,94.4,94.4,3
20140801|2013-11-19 12:00,19,94.55,94.6,94.4,94.475,10
20140801|2013-11-19 12:30,19,94.35,94.5,94.35,94.4,18
20140801|2013-11-19 13:00,19,94.45,94.5,94.275,94.275,5
20140801|2013-11-19 14:00,19,94.425,94.425,94.425,94.425,1
20140801|2013-11-19 14:30,19,94.5,94.5,94.5,94.5,1
20140801|2013-11-20 05:30,20,94.475,94.475,94.475,94.475,1
20140801|2013-11-20 07:00,20,94.425,94.425,94.425,94.425,1
20140801|2013-11-20 08:30,20,94.725,94.75,94.725,94.75,21
20140801|2013-11-20 09:00,20,94.65,94.7,94.5,94.525,8
20140801|2013-11-20 09:30,20,94.6,94.775,94.575,94.6,23
20140801|2013-11-20 10:00,20,94.675,94.675,94.675,94.675,3
20140801|2013-11-20 10:30,20,94.625,94.75,94.6,94.625,14
20140801|2013-11-20 11:30,20,94.525,94.525,94.525,94.525,1
20140801|2013-11-20 12:00,20,94.675,94.775,94.675,94.75,26
20140801|2013-11-20 12:30,20,94.775,95.3,94.75,95.3,73
20140801|2013-11-20 13:00,20,95.375,95.475,95.275,95.475,49
20140801|2013-11-20 13:30,20,95.4,95.4,95.4,95.4,1
20140801|2013-11-21 04:30,21,95.3,95.3,95.3,95.3,1
20140801|2013-11-21 07:00,21,95.125,95.125,95.125,95.125,1
20140801|2013-11-21 09:00,21,95.075,95.1,94.925,95.05,48
20140801|2013-11-21 09:30,21,95,95.05,95,95.05,5
20140801|2013-11-21 10:00,21,95.125,95.125,95.125,95.125,2
20140801|2013-11-21 10:30,21,94.95,94.95,94.85,94.9,5
20140801|2013-11-21 11:00,21,94.95,95.3,94.85,95.3,36
20140801|2013-11-21 12:00,21,95.05,95.05,94.95,95,10
20140801|2013-11-21 12:30,21,95.075,95.15,95.075,95.15,12
20140801|2013-11-21 13:00,21,95.15,95.15,95.125,95.125,3
20140801|2013-11-21 13:30,21,95.1,95.1,95.1,95.1,3
20140801|2013-11-22 05:30,22,95.025,95.025,95.025,95.025,1
20140801|2013-11-22 09:00,22,95.025,95.25,95.025,95.125,22
20140801|2013-11-22 09:30,22,95.15,95.275,95.15,95.275,8
20140801|2013-11-22 10:00,22,95.225,95.225,95.125,95.125,2
20140801|2013-11-22 10:30,22,95.025,95.1,95.025,95.1,5
20140801|2013-11-22 11:30,22,95.175,95.175,95.175,95.175,1
20140801|2013-11-22 12:00,22,95.175,95.25,95.125,95.125,20
20140801|2013-11-22 12:30,22,95.2,95.575,95.125,95.425,59
20140801|2013-11-22 13:00,22,95.4,95.45,95.35,95.375,18
20140801|2013-11-22 13:30,22,95.35,95.4,95.325,95.325,10
20140801|2013-11-25 09:00,25,95.225,96.1,95.225,96.1,179
20140801|2013-11-25 09:30,25,96.1,96.2,96.05,96.05,82
20140801|2013-11-25 10:00,25,96.025,96.025,96,96.025,13
20140801|2013-11-25 10:30,25,95.95,95.95,95.875,95.875,3
20140801|2013-11-25 11:00,25,95.925,95.975,95.8,95.8,92
20140801|2013-11-25 11:30,25,95.75,95.825,95.75,95.825,15
20140801|2013-11-25 12:00,25,95.8,95.8,95.75,95.75,10
20140801|2013-11-25 12:30,25,95.75,96.025,95.7,96.025,46
20140801|2013-11-25 13:00,25,96.05,96.075,95.95,95.95,14
20140801|2013-11-25 14:00,25,96,96,96,96,1
20140801|2013-11-25 15:00,25,96,96,96,96,1
20140801|2013-11-25 15:30,25,96,96,96,96,5
20140801|2013-11-25 18:00,26,96,96,96,96,1
20140801|2013-11-25 19:00,26,96,96,96,96,2
20140801|2013-11-26 03:00,26,96.05,96.05,96.05,96.05,2
20140801|2013-11-26 05:30,26,96.05,96.05,96.05,96.05,2
20140801|2013-11-26 06:00,26,96.05,96.05,96.05,96.05,1
20140801|2013-11-26 06:30,26,96.05,96.05,96.05,96.05,7
20140801|2013-11-26 07:30,26,96.05,96.25,96.05,96.2,15
20140801|2013-11-26 08:30,26,96.075,96.075,96.05,96.05,5
20140801|2013-11-26 09:00,26,96.05,96.1,95.775,95.775,26
20140801|2013-11-26 09:30,26,95.775,95.775,95.7,95.75,12
20140801|2013-11-26 10:00,26,95.825,95.9,95.825,95.9,4
20140801|2013-11-26 10:30,26,95.925,96,95.925,96,37
20140801|2013-11-26 11:00,26,96,96.05,96,96.025,43
20140801|2013-11-26 11:30,26,96.025,96.05,96,96.05,35
20140801|2013-11-26 12:00,26,96,96.05,96,96.05,25
20140801|2013-11-26 12:30,26,95.925,96,95.7,96,47
20140801|2013-11-26 13:00,26,96.05,96.05,95.95,95.95,6
20140801|2013-11-26 13:30,26,96.075,96.075,96.075,96.075,14
20140801|2013-11-26 14:00,26,96.075,96.075,96.075,96.075,2
20140801|2013-11-26 14:30,26,96.025,96.175,96.025,96.175,4
20140801|2013-11-26 15:30,26,96.15,96.15,96.15,96.15,1
20140801|2013-11-27 05:00,27,95.95,95.95,95.95,95.95,1
20140801|2013-11-27 06:30,27,95.95,95.95,95.95,95.95,2
20140801|2013-11-27 07:30,27,95.95,95.95,95.95,95.95,1
20140801|2013-11-27 08:30,27,96,96,95.95,95.95,7
20140801|2013-11-27 09:00,27,95.95,96.25,95.95,96.2,32
20140801|2013-11-27 09:30,27,96.15,96.175,96.05,96.05,15
20140801|2013-11-27 10:00,27,96.125,96.125,96.125,96.125,3
20140801|2013-11-27 10:30,27,96.175,96.275,96.175,96.225,16
20140801|2013-11-27 11:00,27,96.2,96.325,96.2,96.3,11
20140801|2013-11-27 11:30,27,96.325,96.325,96.275,96.3,16
20140801|2013-11-27 12:00,27,96.325,96.425,96.2,96.35,24
20140801|2013-11-27 12:30,27,96.35,96.35,96,96.15,12
20140801|2013-11-27 13:00,27,96.1,96.1,96.1,96.1,1
20140801|2013-11-27 13:30,27,96.1,96.1,96.1,96.1,1
20140801|2013-11-27 15:30,27,96.175,96.175,96.175,96.175,1
20140801|2013-11-29 09:00,29,96.05,96.05,95.825,95.825,25
20140801|2013-11-29 09:30,29,95.825,96.25,95.825,96.175,9
20140801|2013-11-29 10:00,29,96.225,96.25,96.225,96.25,3
20140801|2013-11-29 10:30,29,96.3,96.4,96.275,96.4,7
20140801|2013-11-29 11:00,29,96.3,96.4,96.3,96.4,7
20140801|2013-11-29 11:30,29,96.325,96.4,96.3,96.4,32
20140801|2013-11-29 12:00,29,96.4,96.4,96.35,96.35,5
20140801|2013-12-02 09:00,2,96,96.225,95.925,95.925,74
20140801|2013-12-02 09:30,2,95.95,96.175,95.95,96.175,17
20140801|2013-12-02 10:00,2,96.3,96.375,96.2,96.375,11
20140801|2013-12-02 10:30,2,96.4,96.475,96.325,96.325,54
20140801|2013-12-02 11:00,2,96.3,96.3,96.3,96.3,1
20140801|2013-12-02 12:00,2,96.25,96.3,96.225,96.3,3
20140801|2013-12-02 12:30,2,96.3,96.4,96.3,96.4,10
20140801|2013-12-02 13:00,2,96.35,96.45,96.35,96.425,9
20140801|2013-12-02 14:00,2,96.3,96.3,96.3,96.3,1
20140801|2013-12-02 15:00,2,96.35,96.35,96.35,96.35,1
20140801|2013-12-02 19:00,3,96.525,96.6,96.5,96.6,40
20140801|2013-12-02 19:30,3,96.6,96.6,96.6,96.6,5
20140801|2013-12-02 20:00,3,96.6,96.6,96.55,96.55,2
20140801|2013-12-02 20:30,3,96.625,96.7,96.625,96.7,31
20140801|2013-12-02 21:00,3,96.725,96.75,96.675,96.675,5
20140801|2013-12-02 21:30,3,96.675,96.675,96.65,96.65,8
20140801|2013-12-03 06:00,3,96.65,96.65,96.625,96.625,7
20140801|2013-12-03 06:30,3,96.625,96.625,96.625,96.625,1
20140801|2013-12-03 07:00,3,96.625,96.625,96.625,96.625,2
20140801|2013-12-03 07:30,3,96.625,96.625,96.625,96.625,1
20140801|2013-12-03 08:30,3,96.55,96.55,96.45,96.45,15
20140801|2013-12-03 09:00,3,96.45,96.45,96.25,96.3,55
20140801|2013-12-03 09:30,3,96.35,96.425,96.3,96.3,24
20140801|2013-12-03 10:00,3,96.3,96.3,95.925,95.925,16
20140801|2013-12-03 10:30,3,95.95,96.05,95.95,96.05,5
20140801|2013-12-03 11:00,3,95.975,95.975,95.85,95.85,16
20140801|2013-12-03 11:30,3,95.975,96,95.725,95.775,97
20140801|2013-12-03 12:00,3,95.9,95.925,95.675,95.8,19
20140801|2013-12-03 12:30,3,95.7,96,95.65,96,32
20140801|2013-12-03 13:00,3,96.05,96.05,96.025,96.05,17
20140801|2013-12-03 13:30,3,96,96,96,96,1
20140801|2013-12-04 07:30,4,95.875,95.975,95.875,95.95,4
20140801|2013-12-04 08:30,4,95.775,96.25,95.775,96.1,17
20140801|2013-12-04 09:00,4,96.175,96.25,96.05,96.175,73
20140801|2013-12-04 09:30,4,96.15,96.175,95.8,95.8,46
20140801|2013-12-04 10:00,4,95.975,95.975,95.775,95.775,9
20140801|2013-12-04 10:30,4,95.85,96.15,95.85,96.075,10
20140801|2013-12-04 11:00,4,96.125,96.325,96.125,96.325,19
20140801|2013-12-04 11:30,4,96.25,96.35,96.2,96.225,11
20140801|2013-12-04 12:00,4,96.2,96.225,96.125,96.225,6
20140801|2013-12-04 12:30,4,96.2,96.2,96.2,96.2,1
20140801|2013-12-04 13:00,4,96.175,96.175,95.975,95.975,9
20140801|2013-12-04 14:30,4,96,96,96,96,1
20140801|2013-12-04 15:00,4,96.05,96.05,96.05,96.05,1
20140801|2013-12-04 18:00,5,95.95,95.95,95.85,95.85,3
20140801|2013-12-05 07:30,5,96.1,96.15,96.1,96.15,4
20140801|2013-12-05 08:00,5,96.075,96.075,95.975,95.975,5
20140801|2013-12-05 09:00,5,95.975,96.025,95.825,96.025,17
20140801|2013-12-05 09:30,5,95.9,95.925,95.775,95.775,14
20140801|2013-12-05 10:00,5,95.875,96.075,95.875,96,25
20140801|2013-12-05 10:30,5,96.05,96.15,95.85,95.9,14
20140801|2013-12-05 11:00,5,95.85,95.85,95.7,95.7,14
20140801|2013-12-05 11:30,5,95.7,95.7,95.6,95.6,8
20140801|2013-12-05 12:00,5,95.625,95.625,95.5,95.5,16
20140801|2013-12-05 12:30,5,95.425,96.05,95.4,96,256
20140801|2013-12-05 13:00,5,95.9,95.9,95.8,95.85,6
20140801|2013-12-05 13:30,5,95.85,95.85,95.85,95.85,4
20140801|2013-12-05 15:00,5,95.775,95.775,95.775,95.775,1
20140801|2013-12-05 20:00,6,95.75,95.75,95.75,95.75,1
20140801|2013-12-05 20:30,6,95.75,95.75,95.75,95.75,1
20140801|2013-12-06 08:00,6,95.775,95.775,95.775,95.775,1
20140801|2013-12-06 08:30,6,95.725,95.725,95.625,95.625,2
20140801|2013-12-06 09:00,6,95.575,95.65,95.325,95.65,19
20140801|2013-12-06 09:30,6,95.55,95.7,95.45,95.7,84
20140801|2013-12-06 10:00,6,95.5,95.6,95.5,95.5,7
20140801|2013-12-06 10:30,6,95.6,95.9,95.6,95.85,14
20140801|2013-12-06 11:00,6,95.85,95.85,95.775,95.775,2
20140801|2013-12-06 11:30,6,95.8,95.8,95.775,95.775,6
20140801|2013-12-06 12:00,6,95.925,95.925,95.8,95.8,18
20140801|2013-12-06 12:30,6,95.85,96.05,95.85,95.95,50
20140801|2013-12-06 13:00,6,96,96,95.875,95.925,22
20140801|2013-12-06 13:30,6,95.9,96,95.9,96,2
20140801|2013-12-09 09:00,9,95.8,96.15,95.6,96.15,55
20140801|2013-12-09 09:30,9,96.15,96.15,96,96.125,72
20140801|2013-12-09 10:00,9,96.025,96.9,96.025,96.4,86
20140801|2013-12-09 10:30,9,96.5,96.7,96.4,96.4,54
20140801|2013-12-09 11:00,9,96.35,96.525,96.35,96.525,8
20140801|2013-12-09 11:30,9,96.475,96.5,96.475,96.5,6
20140801|2013-12-09 12:00,9,96.6,96.625,96.55,96.625,4
20140801|2013-12-09 12:30,9,96.7,96.725,96.6,96.7,38
20140801|2013-12-09 13:00,9,96.675,96.725,96.625,96.625,112
20140801|2013-12-09 13:30,9,96.725,96.725,96.725,96.725,3
20140801|2013-12-09 14:00,9,96.75,96.85,96.7,96.7,30
20140801|2013-12-10 06:00,10,96.85,96.85,96.85,96.85,1
20140801|2013-12-10 07:00,10,96.7,96.7,96.7,96.7,2
20140801|2013-12-10 07:30,10,96.7,96.7,96.6,96.6,4
20140801|2013-12-10 08:30,10,96.45,96.45,96.45,96.45,1
20140801|2013-12-10 09:00,10,96.4,96.55,96.35,96.425,24
20140801|2013-12-10 09:30,10,96.475,96.475,96.35,96.35,10
20140801|2013-12-10 10:00,10,96.35,96.45,96.35,96.45,5
20140801|2013-12-10 10:30,10,96.45,96.45,96.3,96.35,12
20140801|2013-12-10 11:00,10,96.3,96.45,96.15,96.225,28
20140801|2013-12-10 11:30,10,96.175,96.325,96.125,96.125,14
20140801|2013-12-10 12:00,10,96.175,96.25,96.175,96.225,4
20140801|2013-12-10 12:30,10,96.25,96.5,96.2,96.5,30
20140801|2013-12-10 13:00,10,96.5,96.575,96.4,96.5,76
20140801|2013-12-10 13:30,10,96.5,96.525,96.475,96.525,6
20140801|2013-12-10 14:00,10,96.575,96.575,96.575,96.575,2
20140801|2013-12-10 15:00,10,96.475,96.475,96.475,96.475,2
20140801|2013-12-11 06:00,11,96.65,96.65,96.65,96.65,1
20140801|2013-12-11 06:30,11,96.725,96.725,96.725,96.725,2
20140801|2013-12-11 07:30,11,96.6,96.6,96.5,96.5,20
20140801|2013-12-11 08:00,11,96.5,96.5,96.45,96.45,7
20140801|2013-12-11 08:30,11,96.425,96.425,96.225,96.225,12
20140801|2013-12-11 09:00,11,96.25,96.25,95.9,96,58
20140801|2013-12-11 09:30,11,96,96.3,95.9,96.3,34
20140801|2013-12-11 10:00,11,96.3,96.3,96.025,96.2,77
20140801|2013-12-11 10:30,11,96.1,96.3,96.1,96.225,18
20140801|2013-12-11 11:00,11,96.175,96.2,96.025,96.2,30
20140801|2013-12-11 11:30,11,96.3,96.3,96.225,96.225,6
20140801|2013-12-11 12:00,11,96.25,96.65,96.25,96.65,22
20140801|2013-12-11 12:30,11,96.675,96.75,96.5,96.65,169
20140801|2013-12-11 13:00,11,96.65,96.7,96.625,96.65,184
20140801|2013-12-11 13:30,11,96.625,96.625,96.6,96.6,6
20140801|2013-12-11 14:00,11,96.6,96.6,96.575,96.575,2
20140801|2013-12-11 14:30,11,96.575,96.575,96.575,96.575,2
20140801|2013-12-11 15:30,11,96.625,96.625,96.625,96.625,1
20140801|2013-12-11 17:30,12,96.8,96.8,96.8,96.8,1
20140801|2013-12-11 18:30,12,96.8,96.8,96.775,96.775,22
20140801|2013-12-12 06:00,12,96.8,96.85,96.8,96.825,13
20140801|2013-12-12 06:30,12,96.85,96.85,96.8,96.8,3
20140801|2013-12-12 07:00,12,96.9,96.9,96.875,96.875,7
20140801|2013-12-12 07:30,12,96.8,96.8,96.8,96.8,2
20140801|2013-12-12 08:00,12,96.95,96.95,96.8,96.95,4
20140801|2013-12-12 08:30,12,96.95,96.95,96.8,96.95,11
20140801|2013-12-12 09:00,12,96.95,97.1,96.8,96.8,111
20140801|2013-12-12 09:30,12,96.775,96.775,96.55,96.6,75
20140801|2013-12-12 10:00,12,96.575,96.625,96.45,96.625,79
20140801|2013-12-12 10:30,12,96.65,96.775,96.65,96.775,79
20140801|2013-12-12 11:00,12,96.75,97.025,96.75,97,300
20140801|2013-12-12 11:30,12,97,97.025,96.925,96.95,101
20140801|2013-12-12 12:00,12,96.9,96.925,96.85,96.925,68
20140801|2013-12-12 12:30,12,96.975,97.025,96.9,96.975,120
20140801|2013-12-12 13:00,12,96.95,97.1,96.9,97.1,52
20140801|2013-12-12 13:30,12,97.025,97.025,97.025,97.025,3
20140801|2013-12-12 14:30,12,96.925,96.925,96.925,96.925,1
20140801|2013-12-12 21:30,13,96.75,96.75,96.75,96.75,1
20140801|2013-12-13 07:00,13,96.6,96.6,96.425,96.425,7
20140801|2013-12-13 07:30,13,96.425,96.425,96.425,96.425,1
20140801|2013-12-13 08:00,13,96.5,96.5,96.475,96.475,5
20140801|2013-12-13 08:30,13,96.6,96.6,96.55,96.55,6
20140801|2013-12-13 09:00,13,96.5,96.55,96.25,96.425,35
20140801|2013-12-13 09:30,13,96.375,96.4,96.2,96.3,21
20140801|2013-12-13 10:00,13,96.3,96.325,96.175,96.175,13
20140801|2013-12-13 10:30,13,96.2,96.3,96.175,96.25,18
20140801|2013-12-13 11:00,13,96.25,96.25,95.975,96.2,30
20140801|2013-12-13 11:30,13,96.3,96.3,96.2,96.2,5
20140801|2013-12-13 12:00,13,96.325,96.325,96.2,96.2,3
20140801|2013-12-13 12:30,13,96.2,96.4,96.15,96.35,30
20140801|2013-12-13 13:00,13,96.35,96.4,96.35,96.375,36
20140801|2013-12-13 13:30,13,96.325,96.325,96.275,96.325,9
20140801|2013-12-16 09:00,16,95.95,96.2,95.9,96.2,19
20140801|2013-12-16 09:30,16,96.1,96.2,95.975,96,9
20140801|2013-12-16 10:00,16,96.025,96.025,95.975,95.975,16
20140801|2013-12-16 10:30,16,96.025,96.175,96,96.175,14
20140801|2013-12-16 11:00,16,96.225,96.375,96.1,96.225,23
20140801|2013-12-16 11:30,16,96.2,96.2,96.1,96.1,4
20140801|2013-12-16 12:00,16,96.1,96.1,96.075,96.075,10
20140801|2013-12-16 12:30,16,96.1,96.125,96.05,96.1,61
20140801|2013-12-16 13:00,16,96.075,96.1,96,96.1,29
20140801|2013-12-16 14:30,16,96.125,96.125,96.125,96.125,2
20140801|2013-12-16 15:00,16,96.125,96.125,96.125,96.125,1
20140801|2013-12-16 15:30,16,96.125,96.125,96.125,96.125,1
20140801|2013-12-16 21:30,17,96.275,96.275,96.275,96.275,1
20140801|2013-12-16 23:00,17,96.275,96.275,96.275,96.275,1
20140801|2013-12-17 09:00,17,95.975,96.475,95.9,96.475,14
20140801|2013-12-17 09:30,17,96.475,96.6,96.225,96.225,34
20140801|2013-12-17 10:00,17,96.35,96.35,96.1,96.3,11
20140801|2013-12-17 10:30,17,95.925,96,95.925,96,12
20140801|2013-12-17 11:00,17,95.975,96.075,95.925,96.075,9
20140801|2013-12-17 11:30,17,95.975,95.975,95.9,95.9,11
20140801|2013-12-17 12:00,17,95.85,95.85,95.7,95.75,23
20140801|2013-12-17 12:30,17,95.725,96.05,95.675,95.975,128
20140801|2013-12-17 13:00,17,95.975,96,95.875,96,60
20140801|2013-12-17 13:30,17,96,96,96,96,10
20140801|2013-12-17 14:00,17,95.875,95.875,95.725,95.725,13
20140801|2013-12-17 14:30,17,95.725,95.725,95.7,95.7,8
20140801|2013-12-17 17:00,18,96.225,96.225,96.225,96.225,1
20140801|2013-12-17 19:00,18,96.35,96.35,96.35,96.35,1
20140801|2013-12-18 07:00,18,96.2,96.2,96.2,96.2,1
20140801|2013-12-18 08:00,18,96.35,96.35,96.35,96.35,1
20140801|2013-12-18 09:00,18,96.35,96.6,96.3,96.5,32
20140801|2013-12-18 09:30,18,96.525,96.65,96.5,96.65,41
20140801|2013-12-18 10:00,18,96.625,96.625,96.5,96.5,24
20140801|2013-12-18 10:30,18,96.65,96.85,96.625,96.625,37
20140801|2013-12-18 11:00,18,96.625,96.7,96.625,96.7,18
20140801|2013-12-18 11:30,18,96.7,97,96.7,96.875,213
20140801|2013-12-18 12:00,18,96.875,96.875,96.8,96.8,13
20140801|2013-12-18 12:30,18,96.825,96.825,96.5,96.6,85
20140801|2013-12-18 13:00,18,96.6,96.6,96.5,96.5,63
20140801|2013-12-18 17:00,19,96.625,96.625,96.625,96.625,1
20140801|2013-12-18 22:30,19,96.675,96.675,96.65,96.65,15
20140801|2013-12-19 07:00,19,96.7,96.7,96.7,96.7,5
20140801|2013-12-19 07:30,19,96.7,96.75,96.7,96.75,10
20140801|2013-12-19 08:00,19,96.825,96.825,96.75,96.825,18
20140801|2013-12-19 08:30,19,96.75,96.75,96.75,96.75,17
20140801|2013-12-19 09:00,19,96.75,96.825,96.75,96.825,60
20140801|2013-12-19 09:30,19,96.825,96.925,96.75,96.925,132
20140801|2013-12-19 10:00,19,96.85,96.85,96.825,96.825,2
20140801|2013-12-19 10:30,19,96.825,96.85,96.825,96.85,4
20140801|2013-12-19 11:00,19,96.8,96.825,96.75,96.8,8
20140801|2013-12-19 11:30,19,96.75,96.8,96.75,96.8,30
20140801|2013-12-19 12:00,19,96.8,96.825,96.7,96.7,24
20140801|2013-12-19 12:30,19,96.7,96.7,96.675,96.675,15
20140801|2013-12-19 13:00,19,96.675,96.675,96.65,96.65,7
20140801|2013-12-19 13:30,19,96.725,96.725,96.725,96.725,1
20140801|2013-12-19 14:00,19,96.575,96.575,96.475,96.525,12
20140801|2013-12-19 14:30,19,96.525,96.625,96.525,96.525,17
20140801|2013-12-19 15:30,19,96.675,96.7,96.675,96.7,5
20140801|2013-12-20 09:00,20,96.5,96.725,96.45,96.625,52
20140801|2013-12-20 09:30,20,96.375,96.7,96.375,96.575,14
20140801|2013-12-20 10:00,20,96.625,96.65,96.6,96.625,11
20140801|2013-12-20 10:30,20,96.65,97.05,96.65,97.05,105
20140801|2013-12-20 11:00,20,97.05,97.1,97.025,97.075,65
20140801|2013-12-20 11:30,20,97.075,97.075,97,97,13
20140801|2013-12-20 12:00,20,97,97.075,96.925,97,14
20140801|2013-12-20 12:30,20,97,97.075,96.9,97.05,49
20140801|2013-12-20 13:00,20,97,97.075,96.95,97.075,18
20140801|2013-12-20 13:30,20,97.05,97.075,97.05,97.075,20
20140801|2013-12-23 09:00,23,97.05,97.175,97.05,97.175,23
20140801|2013-12-23 09:30,23,97,97.025,97,97.025,4
20140801|2013-12-23 10:00,23,97.05,97.1,97.05,97.1,6
20140801|2013-12-23 10:30,23,97.025,97.125,96.975,96.975,8
20140801|2013-12-23 11:00,23,97,97,96.9,96.9,7
20140801|2013-12-23 11:30,23,97,97.05,96.85,96.975,24
20140801|2013-12-23 12:00,23,97,97,97,97,2
20140801|2013-12-23 12:30,23,96.9,97.05,96.9,97.05,22
20140801|2013-12-23 13:00,23,97.075,97.075,96.975,96.975,7
20140801|2013-12-23 15:00,23,97,97,97,97,2
20140801|2013-12-23 15:30,23,97,97,97,97,1
20140801|2013-12-24 07:30,24,97.025,97.025,97.025,97.025,1
20140801|2013-12-24 08:30,24,97.025,97.025,97.025,97.025,1
20140801|2013-12-24 09:00,24,96.9,96.9,96.7,96.775,20
20140801|2013-12-24 09:30,24,96.825,96.825,96.7,96.725,10
20140801|2013-12-24 10:00,24,96.725,96.8,96.65,96.8,42
20140801|2013-12-24 10:30,24,96.775,96.775,96.55,96.65,41
20140801|2013-12-24 11:00,24,96.65,96.8,96.65,96.775,15
20140801|2013-12-24 11:30,24,96.7,96.9,96.675,96.9,36
20140801|2013-12-24 12:00,24,96.875,96.9,96.575,96.65,13
20140801|2013-12-26 09:00,26,96.775,96.825,96.7,96.7,11
20140801|2013-12-26 09:30,26,96.725,96.725,96.6,96.7,38
20140801|2013-12-26 10:00,26,96.625,96.65,96.5,96.55,24
20140801|2013-12-26 10:30,26,96.525,96.525,96.4,96.4,20
20140801|2013-12-26 11:00,26,96.425,96.575,96.3,96.3,28
20140801|2013-12-26 11:30,26,96.325,96.45,96.225,96.225,20
20140801|2013-12-26 12:00,26,96.3,96.425,96.25,96.25,11
20140801|2013-12-26 12:30,26,96.225,96.35,96.175,96.35,15
20140801|2013-12-26 13:00,26,96.4,96.525,96.4,96.525,20
20140801|2013-12-26 13:30,26,96.375,96.525,96.375,96.525,16
20140801|2013-12-26 15:30,26,96.375,96.375,96.375,96.375,1
20140801|2013-12-26 21:00,27,96.5,96.6,96.5,96.6,3
20140801|2013-12-27 06:30,27,96.4,96.4,96.4,96.4,1
20140801|2013-12-27 07:00,27,96.4,96.4,96.4,96.4,7
20140801|2013-12-27 07:30,27,96.375,96.375,96.3,96.3,10
20140801|2013-12-27 08:30,27,96.425,96.425,96.425,96.425,3
20140801|2013-12-27 09:00,27,96.45,96.55,96.425,96.525,12
20140801|2013-12-27 09:30,27,96.5,96.5,96.4,96.4,10
20140801|2013-12-27 10:00,27,96.4,96.475,96.4,96.425,12
20140801|2013-12-27 10:30,27,96.425,96.525,96.425,96.5,7
20140801|2013-12-27 11:00,27,96.55,96.55,96.4,96.4,20
20140801|2013-12-27 11:30,27,96.45,96.5,96.4,96.4,22
20140801|2013-12-27 12:00,27,96.575,96.575,96.425,96.425,6
20140801|2013-12-27 12:30,27,96.6,96.65,96.425,96.425,64
20140801|2013-12-27 13:00,27,96.525,96.825,96.525,96.825,26
20140801|2013-12-27 13:30,27,96.825,96.825,96.7,96.7,10
20140801|2013-12-30 09:00,30,97,97.625,97,97.35,318
20140801|2013-12-30 09:30,30,97.375,97.425,97.35,97.35,58
20140801|2013-12-30 10:00,30,97.375,97.4,97.175,97.175,116
20140801|2013-12-30 10:30,30,97.2,97.2,96.9,96.95,39
20140801|2013-12-30 11:00,30,97,97.1,96.975,97.1,6
20140801|2013-12-30 11:30,30,97.075,97.15,97,97,29
20140801|2013-12-30 12:00,30,97.05,97.1,97,97.05,8
20140801|2013-12-30 12:30,30,97.05,97.075,96.85,97.075,65
20140801|2013-12-30 13:00,30,97.05,97.05,96.925,96.925,22
20140801|2013-12-30 14:30,30,96.925,96.925,96.925,96.925,1
20140801|2013-12-30 15:00,30,97.05,97.05,97.05,97.05,1
20140801|2013-12-30 15:30,30,96.925,96.925,96.875,96.875,3
20140801|2013-12-30 19:00,31,97.1,97.1,97.1,97.1,1
20140801|2013-12-30 19:30,31,97,97,97,97,3
20140801|2013-12-31 06:00,31,96.875,96.875,96.875,96.875,3
20140801|2013-12-31 06:30,31,96.875,96.875,96.875,96.875,2
20140801|2013-12-31 07:00,31,96.75,96.75,96.75,96.75,5
20140801|2013-12-31 07:30,31,96.775,96.775,96.775,96.775,2
20140801|2013-12-31 08:00,31,96.925,96.925,96.875,96.875,4
20140801|2013-12-31 08:30,31,97.1,97.1,97.075,97.075,2
20140801|2013-12-31 09:00,31,96.9,96.975,96.875,96.975,5
20140801|2013-12-31 09:30,31,96.925,96.95,96.825,96.95,16
20140801|2013-12-31 10:00,31,96.95,97,96.925,97,20
20140801|2013-12-31 10:30,31,96.925,97,96.925,97,19
20140801|2013-12-31 11:00,31,96.975,97.125,96.975,97.05,44
20140801|2013-12-31 11:30,31,97.15,97.2,97.05,97.05,42
20140801|2013-12-31 12:00,31,97.125,97.125,97.1,97.1,12
20140801|2013-12-31 12:30,31,97.175,97.175,97,97.1,35
20140801|2013-12-31 13:00,31,97.025,97.1,97,97.05,29
20140801|2013-12-31 14:00,31,97.1,97.1,97.1,97.1,1
20140801|2013-12-31 15:00,31,97.1,97.1,97.1,97.1,2
20140801|2013-12-31 15:30,31,97.05,97.05,97.05,97.05,1
20140801|2014-01-02 09:00,2,97.275,97.775,97.275,97.575,91
20140801|2014-01-02 09:30,2,97.575,97.6,97.55,97.575,50
20140801|2014-01-02 10:00,2,97.55,97.575,97.425,97.425,58
20140801|2014-01-02 10:30,2,97.425,97.6,97.425,97.55,47
20140801|2014-01-02 11:00,2,97.45,97.725,97.425,97.675,37
20140801|2014-01-02 11:30,2,97.675,97.725,97.575,97.725,19
20140801|2014-01-02 12:00,2,97.75,97.85,97.6,97.625,58
20140801|2014-01-02 12:30,2,97.675,97.925,97.675,97.925,66
20140801|2014-01-02 13:00,2,97.85,97.875,97.725,97.725,36
20140801|2014-01-02 13:30,2,97.8,97.9,97.8,97.9,9
20140801|2014-01-02 14:00,2,97.875,97.875,97.825,97.825,4
20140801|2014-01-02 14:30,2,97.75,97.75,97.75,97.75,2
20140801|2014-01-02 15:00,2,97.675,97.675,97.65,97.65,3
20140801|2014-01-02 15:30,2,97.65,97.65,97.65,97.65,2
20140801|2014-01-02 21:30,3,97.8,97.8,97.8,97.8,2
20140801|2014-01-03 00:00,3,97.675,97.675,97.675,97.675,1
20140801|2014-01-03 07:00,3,97.675,97.825,97.675,97.825,16
20140801|2014-01-03 07:30,3,97.9,97.9,97.9,97.9,9
20140801|2014-01-03 08:00,3,97.925,97.925,97.9,97.9,14
20140801|2014-01-03 08:30,3,97.85,97.925,97.825,97.925,20
20140801|2014-01-03 09:00,3,97.925,97.925,97.725,97.75,36
20140801|2014-01-03 09:30,3,97.85,97.85,97.775,97.85,10
20140801|2014-01-03 10:00,3,97.75,97.8,97.75,97.8,3
20140801|2014-01-03 10:30,3,97.8,97.8,97.75,97.75,12
20140801|2014-01-03 11:00,3,97.75,97.825,97.75,97.8,24
20140801|2014-01-03 11:30,3,97.75,97.8,97.7,97.775,14
20140801|2014-01-03 12:00,3,97.775,97.85,97.75,97.825,34
20140801|2014-01-03 12:30,3,97.825,97.85,97.75,97.75,160
20140801|2014-01-03 13:00,3,97.7,97.7,97.625,97.675,67
20140801|2014-01-03 13:30,3,97.675,97.675,97.6,97.6,7
20140801|2014-01-06 09:00,6,97.5,97.675,97.5,97.625,28
20140801|2014-01-06 09:30,6,97.575,97.7,97.55,97.7,30
20140801|2014-01-06 10:00,6,97.675,97.675,97.625,97.65,5
20140801|2014-01-06 10:30,6,97.575,97.575,97.575,97.575,2
20140801|2014-01-06 11:00,6,97.575,97.575,97.575,97.575,3
20140801|2014-01-06 11:30,6,97.625,97.65,97.625,97.65,7
20140801|2014-01-06 12:00,6,97.675,97.75,97.625,97.725,37
20140801|2014-01-06 12:30,6,97.8,97.925,97.725,97.925,88
20140801|2014-01-06 13:00,6,97.925,97.925,97.8,97.8,24
20140801|2014-01-06 13:30,6,97.8,97.825,97.775,97.775,4
20140801|2014-01-06 23:30,7,97.775,97.775,97.775,97.775,2
20140801|2014-01-07 00:30,7,97.7,97.7,97.7,97.7,1
20140801|2014-01-07 03:00,7,97.7,97.7,97.7,97.7,6
20140801|2014-01-07 04:30,7,97.7,97.7,97.7,97.7,1
20140801|2014-01-07 05:30,7,97.7,97.7,97.7,97.7,1
20140801|2014-01-07 06:30,7,97.75,97.75,97.75,97.75,1
20140801|2014-01-07 07:00,7,97.75,97.75,97.75,97.75,1
20140801|2014-01-07 07:30,7,97.7,97.7,97.7,97.7,1
20140801|2014-01-07 08:00,7,97.7,97.7,97.7,97.7,1
20140801|2014-01-07 08:30,7,97.7,97.7,97.325,97.55,44
20140801|2014-01-07 09:00,7,97.35,97.375,97.125,97.35,154
20140801|2014-01-07 09:30,7,97.3,97.375,97.3,97.3,20
20140801|2014-01-07 10:00,7,97.225,97.3,97.125,97.125,37
20140801|2014-01-07 10:30,7,97.3,97.5,97.3,97.425,16
20140801|2014-01-07 11:00,7,97.5,97.6,97.45,97.45,13
20140801|2014-01-07 11:30,7,97.55,97.55,97.35,97.375,14
20140801|2014-01-07 12:00,7,97.375,97.45,97.35,97.45,23
20140801|2014-01-07 12:30,7,97.525,97.75,97.45,97.55,48
20140801|2014-01-07 13:00,7,97.7,97.75,97.625,97.7,23
20140801|2014-01-07 13:30,7,97.75,97.75,97.7,97.7,5
20140801|2014-01-07 14:30,7,97.75,97.775,97.675,97.675,6
20140801|2014-01-07 15:00,7,97.675,97.675,97.675,97.675,24
20140801|2014-01-07 15:30,7,97.6,97.6,97.6,97.6,14
20140801|2014-01-07 19:00,8,97.775,97.775,97.75,97.75,3
20140801|2014-01-08 03:00,8,97.65,97.65,97.65,97.65,1
20140801|2014-01-08 03:30,8,97.65,97.65,97.65,97.65,1
20140801|2014-01-08 06:30,8,97.85,97.875,97.85,97.875,7
20140801|2014-01-08 07:00,8,97.875,97.875,97.875,97.875,3
20140801|2014-01-08 08:30,8,97.75,97.75,97.4,97.4,6
20140801|2014-01-08 09:00,8,97.625,97.9,97.625,97.9,70
20140801|2014-01-08 09:30,8,97.825,98.025,97.825,97.975,147
20140801|2014-01-08 10:00,8,98,98,97.775,97.9,18
20140801|2014-01-08 10:30,8,97.875,97.9,97.675,97.725,55
20140801|2014-01-08 11:00,8,97.675,97.85,97.525,97.825,29
20140801|2014-01-08 11:30,8,97.85,97.85,97.8,97.8,16
20140801|2014-01-08 12:00,8,97.85,97.9,97.825,97.9,39
20140801|2014-01-08 12:30,8,97.925,97.925,97.7,97.85,125
20140801|2014-01-08 13:00,8,97.875,97.9,97.825,97.85,92
20140801|2014-01-08 13:30,8,97.925,97.925,97.9,97.925,9
20140801|2014-01-08 14:00,8,97.925,97.925,97.925,97.925,2
20140801|2014-01-08 15:00,8,97.75,97.75,97.75,97.75,1
20140801|2014-01-08 22:30,9,97.75,97.75,97.75,97.75,1
20140801|2014-01-09 02:30,9,97.65,97.65,97.65,97.65,1
20140801|2014-01-09 05:00,9,97.6,97.6,97.6,97.6,1
20140801|2014-01-09 05:30,9,97.6,97.6,97.525,97.525,2
20140801|2014-01-09 07:00,9,97.5,97.6,97.4,97.4,7
20140801|2014-01-09 07:30,9,97.45,97.45,97.425,97.45,4
20140801|2014-01-09 08:00,9,97.35,97.425,97.35,97.425,2
20140801|2014-01-09 08:30,9,97.525,97.55,97.4,97.55,12
20140801|2014-01-09 09:00,9,97.525,97.525,97.2,97.425,67
20140801|2014-01-09 09:30,9,97.55,97.575,97.325,97.5,56
20140801|2014-01-09 10:00,9,97.55,97.65,97.5,97.6,43
20140801|2014-01-09 10:30,9,97.65,97.85,97.65,97.75,113
20140801|2014-01-09 11:00,9,97.8,97.8,97.375,97.375,44
20140801|2014-01-09 11:30,9,97.375,97.4,97.375,97.4,2
20140801|2014-01-09 12:00,9,97.3,97.375,97.25,97.275,18
20140801|2014-01-09 12:30,9,97.325,97.55,97.325,97.425,73
20140801|2014-01-09 13:00,9,97.475,97.475,97.45,97.475,8
20140801|2014-01-09 18:30,10,97.6,97.6,97.6,97.6,2
20140801|2014-01-09 19:00,10,97.6,97.7,97.6,97.7,4
20140801|2014-01-09 19:30,10,97.75,97.75,97.75,97.75,1
20140801|2014-01-10 06:30,10,97.7,97.75,97.7,97.75,2
20140801|2014-01-10 07:00,10,97.675,97.675,97.65,97.675,4
20140801|2014-01-10 07:30,10,97.55,97.55,97.5,97.5,4
20140801|2014-01-10 08:00,10,97.225,97.225,97.15,97.15,5
20140801|2014-01-10 08:30,10,97.4,97.4,97.4,97.4,1
20140801|2014-01-10 09:00,10,97.525,97.7,97.525,97.55,47
20140801|2014-01-10 09:30,10,97.6,97.8,97.575,97.75,84
20140801|2014-01-10 10:00,10,97.775,97.825,97.65,97.825,96
20140801|2014-01-10 10:30,10,97.825,97.85,97.75,97.8,20
20140801|2014-01-10 11:00,10,97.75,97.85,97.675,97.75,19
20140801|2014-01-10 11:30,10,97.775,97.85,97.75,97.8,44
20140801|2014-01-10 12:00,10,97.8,97.85,97.725,97.775,55
20140801|2014-01-10 12:30,10,97.725,97.85,97.7,97.75,169
20140801|2014-01-10 13:00,10,97.75,97.8,97.725,97.725,101
20140801|2014-01-10 13:30,10,97.725,97.725,97.6,97.7,10
20140801|2014-01-13 09:00,13,97.925,97.925,97.3,97.5,95
20140801|2014-01-13 09:30,13,97.525,97.525,97.325,97.35,43
20140801|2014-01-13 10:00,13,97.4,97.525,97.35,97.475,20
20140801|2014-01-13 10:30,13,97.425,97.575,97.425,97.475,31
20140801|2014-01-13 11:00,13,97.5,97.5,97.35,97.35,10
20140801|2014-01-13 11:30,13,97.375,97.4,97.3,97.325,21
20140801|2014-01-13 12:00,13,97.3,97.475,97.3,97.475,38
20140801|2014-01-13 12:30,13,97.5,97.55,97.4,97.525,233
20140801|2014-01-13 13:00,13,97.5,97.525,97.35,97.375,148
20140801|2014-01-13 13:30,13,97.3,97.425,97.3,97.425,3
20140801|2014-01-13 17:00,14,97.525,97.525,97.525,97.525,1
20140801|2014-01-13 19:30,14,97.55,97.55,97.55,97.55,1
20140801|2014-01-14 05:00,14,97.5,97.5,97.45,97.45,3
20140801|2014-01-14 06:30,14,97.45,97.45,97.45,97.45,1
20140801|2014-01-14 07:00,14,97.525,97.525,97.4,97.4,10
20140801|2014-01-14 07:30,14,97.35,97.5,97.35,97.5,3
20140801|2014-01-14 08:30,14,97.525,97.55,97.4,97.525,22
20140801|2014-01-14 09:00,14,97.5,97.525,97.125,97.225,113
20140801|2014-01-14 09:30,14,97.25,97.325,97.2,97.275,40
20140801|2014-01-14 10:00,14,97.25,97.475,97.2,97.475,53
20140801|2014-01-14 10:30,14,97.5,97.6,97.4,97.475,51
20140801|2014-01-14 11:00,14,97.475,97.6,97.475,97.55,30
20140801|2014-01-14 11:30,14,97.525,97.625,97.525,97.625,52
20140801|2014-01-14 12:00,14,97.625,97.875,97.625,97.775,75
20140801|2014-01-14 12:30,14,97.8,97.85,97.625,97.775,218
20140801|2014-01-14 13:00,14,97.725,97.75,97.475,97.625,126
20140801|2014-01-14 14:00,14,97.6,97.6,97.6,97.6,1
20140801|2014-01-14 14:30,14,97.75,97.75,97.75,97.75,10
20140801|2014-01-14 15:00,14,97.8,97.8,97.75,97.75,10
20140801|2014-01-14 15:30,14,97.8,97.8,97.8,97.8,2
20140801|2014-01-14 17:00,15,97.7,97.7,97.7,97.7,15
20140801|2014-01-14 17:30,15,97.9,97.9,97.9,97.9,11
20140801|2014-01-14 18:00,15,97.875,98.075,97.875,98.075,56
20140801|2014-01-14 20:30,15,97.9,97.9,97.9,97.9,2
20140801|2014-01-15 04:30,15,98.025,98.025,98.025,98.025,1
20140801|2014-01-15 05:00,15,97.925,97.925,97.925,97.925,1
20140801|2014-01-15 06:30,15,98,98.05,98,98.05,6
20140801|2014-01-15 07:00,15,98.05,98.05,97.975,98.025,7
20140801|2014-01-15 07:30,15,97.975,98.05,97.9,97.9,5
20140801|2014-01-15 08:00,15,97.975,98.05,97.975,98.05,11
20140801|2014-01-15 08:30,15,97.975,98.175,97.975,98.175,53
20140801|2014-01-15 09:00,15,98.175,98.325,98.025,98.1,150
20140801|2014-01-15 09:30,15,98.125,98.35,98.05,98.35,157
20140801|2014-01-15 10:00,15,98.35,98.45,98.05,98.1,82
20140801|2014-01-15 10:30,15,98.025,98.15,97.85,97.95,142
20140801|2014-01-15 11:00,15,97.95,98.05,97.8,97.925,67
20140801|2014-01-15 11:30,15,97.9,98.075,97.875,98.025,54
20140801|2014-01-15 12:00,15,98.05,98.125,98.05,98.125,27
20140801|2014-01-15 12:30,15,98.125,98.2,97.9,97.925,336
20140801|2014-01-15 13:00,15,97.95,97.975,97.925,97.95,99
20140801|2014-01-15 13:30,15,97.8,97.85,97.8,97.85,6
20140801|2014-01-15 14:00,15,97.925,97.925,97.85,97.85,2
20140801|2014-01-15 15:00,15,98,98,97.975,98,6
20140801|2014-01-15 15:30,15,98,98,98,98,9
20140801|2014-01-15 17:00,16,98,98.025,98,98.025,3
20140801|2014-01-15 19:00,16,98.05,98.05,98.05,98.05,1
20140801|2014-01-15 19:30,16,98.05,98.05,98.05,98.05,1
20140801|2014-01-15 20:30,16,97.975,97.975,97.975,97.975,2
20140801|2014-01-16 00:30,16,98.05,98.05,98.05,98.05,1
20140801|2014-01-16 05:30,16,98.05,98.05,98.05,98.05,1
20140801|2014-01-16 07:00,16,97.925,97.975,97.925,97.975,2
20140801|2014-01-16 07:30,16,97.95,97.95,97.95,97.95,1
20140801|2014-01-16 08:00,16,98.05,98.05,98.05,98.05,25
20140801|2014-01-16 08:30,16,98.025,98.025,97.925,97.925,26
20140801|2014-01-16 09:00,16,97.925,98.025,97.825,98,105
20140801|2014-01-16 09:30,16,98.05,98.075,97.95,98.075,42
20140801|2014-01-16 10:00,16,98.025,98.2,98,98,121
20140801|2014-01-16 10:30,16,97.95,98,97.875,97.9,27
20140801|2014-01-16 11:00,16,97.975,98.15,97.875,98.1,57
20140801|2014-01-16 11:30,16,98.05,98.225,98.025,98.15,29
20140801|2014-01-16 12:00,16,98.2,98.2,97.825,97.95,185
20140801|2014-01-16 12:30,16,97.95,98.2,97.925,98.175,74
20140801|2014-01-16 13:00,16,98.2,98.2,97.9,97.9,36
20140801|2014-01-16 15:30,16,97.85,97.85,97.85,97.85,1
20140801|2014-01-17 07:30,17,98,98,97.975,97.975,2
20140801|2014-01-17 08:00,17,97.925,97.925,97.925,97.925,4
20140801|2014-01-17 08:30,17,97.875,97.875,97.775,97.775,6
20140801|2014-01-17 09:00,17,97.925,97.95,97.625,97.95,107
20140801|2014-01-17 09:30,17,97.925,97.975,97.75,97.825,58
20140801|2014-01-17 10:00,17,97.8,97.8,97.775,97.8,7
20140801|2014-01-17 10:30,17,97.85,97.85,97.85,97.85,4
20140801|2014-01-17 11:00,17,97.85,97.875,97.85,97.875,5
20140801|2014-01-17 11:30,17,97.875,97.975,97.85,97.975,80
20140801|2014-01-17 12:00,17,98,98.05,97.925,98.025,57
20140801|2014-01-17 12:30,17,97.975,98.025,97.825,97.875,126
20140801|2014-01-17 13:00,17,97.9,97.925,97.8,97.925,102
20140801|2014-01-17 13:30,17,97.925,97.925,97.925,97.925,1
20140801|2014-01-21 09:00,21,98.1,98.175,97.75,97.75,185
20140801|2014-01-21 09:30,21,97.725,97.8,97.55,97.775,279
20140801|2014-01-21 10:00,21,97.8,97.95,97.55,97.625,320
20140801|2014-01-21 10:30,21,97.625,97.7,97.625,97.675,53
20140801|2014-01-21 11:00,21,97.675,97.8,97.675,97.8,76
20140801|2014-01-21 11:30,21,97.8,97.875,97.8,97.875,166
20140801|2014-01-21 12:00,21,97.825,97.975,97.8,97.975,242
20140801|2014-01-21 12:30,21,97.9,98,97.825,98,133
20140801|2014-01-21 13:00,21,98,98,97.85,97.85,25
20140801|2014-01-21 13:30,21,97.9,97.925,97.9,97.925,2
20140801|2014-01-21 14:30,21,97.975,98,97.975,98,6
20140801|2014-01-21 15:00,21,98,98.05,97.975,98.05,32
20140801|2014-01-21 15:30,21,98,98.05,98,98,79
20140801|2014-01-21 22:30,22,98.025,98.025,98.025,98.025,26
20140801|2014-01-22 01:00,22,97.9,97.9,97.9,97.9,1
20140801|2014-01-22 06:30,22,97.95,97.95,97.95,97.95,1
20140801|2014-01-22 08:00,22,97.85,97.85,97.5,97.5,3
20140801|2014-01-22 08:30,22,97.775,97.825,97.65,97.65,21
20140801|2014-01-22 09:00,22,97.725,97.85,97.5,97.7,77
20140801|2014-01-22 09:30,22,97.65,97.85,97.625,97.725,145
20140801|2014-01-22 10:00,22,97.725,97.85,97.625,97.775,130
20140801|2014-01-22 10:30,22,97.775,97.775,97.725,97.75,22
20140801|2014-01-22 11:00,22,97.725,97.925,97.7,97.925,120
20140801|2014-01-22 11:30,22,97.9,98.025,97.75,97.875,230
20140801|2014-01-22 12:00,22,97.925,98.025,97.875,97.95,43
20140801|2014-01-22 12:30,22,98.025,98.125,97.95,98.125,179
20140801|2014-01-22 13:00,22,98.125,98.15,98,98.15,80
20140801|2014-01-22 14:00,22,98.075,98.075,98.075,98.075,25
20140801|2014-01-22 14:30,22,98.1,98.15,98.075,98.15,7
20140801|2014-01-22 15:30,22,98,98,98,98,2
20140801|2014-01-22 17:00,23,98.15,98.15,98.15,98.15,11
20140801|2014-01-23 04:00,23,98,98,98,98,1
20140801|2014-01-23 04:30,23,98.025,98.025,98.025,98.025,4
20140801|2014-01-23 05:30,23,98.075,98.075,98.075,98.075,1
20140801|2014-01-23 06:30,23,98,98,98,98,1
20140801|2014-01-23 08:30,23,98,98,97.975,98,6
20140801|2014-01-23 09:00,23,98.025,98.125,97.85,97.85,87
20140801|2014-01-23 09:30,23,97.9,98.175,97.85,98.125,110
20140801|2014-01-23 10:00,23,98.075,98.55,98.05,98.4,247
20140801|2014-01-23 10:30,23,98.4,98.475,97.975,98.025,139
20140801|2014-01-23 11:00,23,98.025,98.15,98.025,98.025,74
20140801|2014-01-23 11:30,23,98.025,98.175,98,98.15,41
20140801|2014-01-23 12:00,23,98.2,98.275,98.2,98.25,61
20140801|2014-01-23 12:30,23,98.2,98.25,98.1,98.225,95
20140801|2014-01-23 13:00,23,98.2,98.2,98.175,98.175,31
20140801|2014-01-23 14:30,23,98.175,98.3,98.175,98.3,74
20140801|2014-01-23 15:00,23,98.3,98.35,98.275,98.35,21
20140801|2014-01-23 15:30,23,98.35,98.35,98.35,98.35,1
20140801|2014-01-23 17:00,24,98.4,98.475,98.4,98.475,5
20140801|2014-01-23 17:30,24,98.475,98.6,98.475,98.6,13
20140801|2014-01-23 18:30,24,98.6,98.6,98.6,98.6,3
20140801|2014-01-23 19:00,24,98.65,98.675,98.575,98.575,14
20140801|2014-01-24 03:30,24,98.575,98.6,98.575,98.6,2
20140801|2014-01-24 06:30,24,98.5,98.5,98.5,98.5,20
20140801|2014-01-24 07:00,24,98.4,98.45,98.4,98.45,5
20140801|2014-01-24 07:30,24,98.45,98.475,98.45,98.475,2
20140801|2014-01-24 08:00,24,98.45,98.725,98.45,98.725,170
20140801|2014-01-24 08:30,24,98.725,98.75,98.7,98.7,44
20140801|2014-01-24 09:00,24,98.725,98.8,98.575,98.6,294
20140801|2014-01-24 09:30,24,98.65,98.725,98.45,98.525,110
20140801|2014-01-24 10:00,24,98.6,98.75,98.475,98.475,120
20140801|2014-01-24 10:30,24,98.525,98.55,98.425,98.55,119
20140801|2014-01-24 11:00,24,98.575,98.75,98.525,98.7,70
20140801|2014-01-24 11:30,24,98.7,98.725,98.575,98.6,105
20140801|2014-01-24 12:00,24,98.575,98.625,98.425,98.5,140
20140801|2014-01-24 12:30,24,98.5,98.7,98.3,98.325,345
20140801|2014-01-24 13:00,24,98.325,98.425,98.25,98.375,202
20140801|2014-01-24 13:30,24,98.35,98.4,98.25,98.25,28
20140801|2014-01-27 09:00,27,98.075,98.6,97.6,98.5,166
20140801|2014-01-27 09:30,27,98.5,98.55,98.4,98.475,126
20140801|2014-01-27 10:00,27,98.475,98.65,98.375,98.45,163
20140801|2014-01-27 10:30,27,98.475,98.525,98.4,98.4,101
20140801|2014-01-27 11:00,27,98.55,98.575,98.475,98.525,31
20140801|2014-01-27 11:30,27,98.55,98.625,98.525,98.55,30
20140801|2014-01-27 12:00,27,98.6,98.6,98.525,98.525,6
20140801|2014-01-27 12:30,27,98.55,98.65,98.525,98.55,145
20140801|2014-01-27 13:00,27,98.525,98.55,98.5,98.55,50
20140801|2014-01-27 13:30,27,98.55,98.575,98.55,98.575,3
20140801|2014-01-27 14:00,27,98.55,98.575,98.55,98.575,5
20140801|2014-01-27 14:30,27,98.6,98.675,98.6,98.675,57
20140801|2014-01-27 15:00,27,98.675,98.675,98.625,98.625,28
20140801|2014-01-27 15:30,27,98.625,98.625,98.625,98.625,14
20140801|2014-01-27 17:00,28,98.65,98.65,98.65,98.65,2
20140801|2014-01-27 19:30,28,98.6,98.6,98.5,98.5,4
20140801|2014-01-27 21:00,28,98.7,98.7,98.7,98.7,1
20140801|2014-01-27 23:30,28,98.725,98.725,98.725,98.725,1
20140801|2014-01-28 03:00,28,98.675,98.675,98.675,98.675,1
20140801|2014-01-28 04:30,28,98.7,98.7,98.7,98.7,1
20140801|2014-01-28 05:00,28,98.675,98.675,98.675,98.675,3
20140801|2014-01-28 07:30,28,98.675,98.725,98.675,98.725,13
20140801|2014-01-28 08:00,28,98.65,98.725,98.65,98.65,23
20140801|2014-01-28 08:30,28,98.65,98.65,98.475,98.55,18
20140801|2014-01-28 09:00,28,98.525,98.725,98.525,98.625,123
20140801|2014-01-28 09:30,28,98.65,98.925,98.575,98.875,309
20140801|2014-01-28 10:00,28,98.875,98.875,98.65,98.7,65
20140801|2014-01-28 10:30,28,98.75,98.9,98.75,98.875,90
20140801|2014-01-28 11:00,28,98.875,98.9,98.625,98.625,84
20140801|2014-01-28 11:30,28,98.65,98.75,98.65,98.725,63
20140801|2014-01-28 12:00,28,98.725,98.95,98.725,98.95,78
20140801|2014-01-28 12:30,28,98.95,99.05,98.75,99.025,344
20140801|2014-01-28 13:00,28,99.05,99.075,99,99.05,106
20140801|2014-01-28 13:30,28,99.075,99.125,99,99.125,26
20140801|2014-01-28 14:00,28,99.125,99.125,98.975,98.975,55
20140801|2014-01-28 14:30,28,99.125,99.125,98.9,98.9,20
20140801|2014-01-28 15:00,28,98.95,98.95,98.95,98.95,1
20140801|2014-01-28 15:30,28,98.975,98.975,98.85,98.975,15
20140801|2014-01-28 21:30,29,98.975,98.975,98.975,98.975,1
20140801|2014-01-29 04:00,29,99.075,99.075,99.075,99.075,4
20140801|2014-01-29 04:30,29,99.1,99.1,99.1,99.1,1
20140801|2014-01-29 05:00,29,99.05,99.05,99.05,99.05,3
20140801|2014-01-29 06:00,29,99.05,99.05,99.05,99.05,1
20140801|2014-01-29 06:30,29,99.1,99.1,99.1,99.1,2
20140801|2014-01-29 07:00,29,99.125,99.125,99.125,99.125,2
20140801|2014-01-29 07:30,29,99.025,99.15,99.025,99.15,3
20140801|2014-01-29 08:00,29,99.075,99.2,98.925,99.2,9
20140801|2014-01-29 08:30,29,99.2,99.2,99.05,99.15,37
20140801|2014-01-29 09:00,29,99.2,99.25,99.125,99.2,101
20140801|2014-01-29 09:30,29,99.2,99.25,99.1,99.15,176
20140801|2014-01-29 10:00,29,99.125,99.175,99.075,99.175,70
20140801|2014-01-29 10:30,29,99.175,99.25,99.175,99.25,99
20140801|2014-01-29 11:00,29,99.25,99.4,99.25,99.325,150
20140801|2014-01-29 11:30,29,99.35,99.525,99.35,99.5,61
20140801|2014-01-29 12:00,29,99.475,99.625,99.45,99.575,99
20140801|2014-01-29 12:30,29,99.55,99.9,99.5,99.825,227
20140801|2014-01-29 13:00,29,99.825,99.875,99.7,99.8,98
20140801|2014-01-29 13:30,29,99.725,99.8,99.725,99.8,3
20140801|2014-01-29 14:00,29,99.75,99.825,99.75,99.825,4
20140801|2014-01-29 14:30,29,99.75,99.825,99.75,99.75,4
20140801|2014-01-29 15:00,29,99.8,99.8,99.8,99.8,1
20140801|2014-01-29 15:30,29,99.825,99.875,99.825,99.85,25
20140801|2014-01-29 19:00,30,99.85,99.85,99.85,99.85,1
20140801|2014-01-29 20:00,30,99.725,99.725,99.725,99.725,1
20140801|2014-01-29 21:00,30,99.75,99.75,99.7,99.7,10
20140801|2014-01-30 00:00,30,99.675,99.675,99.675,99.675,1
20140801|2014-01-30 04:30,30,99.7,99.7,99.7,99.7,10
20140801|2014-01-30 05:00,30,99.85,99.85,99.85,99.85,5
20140801|2014-01-30 05:30,30,99.85,99.85,99.85,99.85,6
20140801|2014-01-30 06:00,30,99.85,99.85,99.8,99.8,2
20140801|2014-01-30 06:30,30,99.85,99.85,99.8,99.8,2
20140801|2014-01-30 07:00,30,99.825,99.85,99.8,99.8,6
20140801|2014-01-30 07:30,30,99.775,99.775,99.675,99.675,21
20140801|2014-01-30 08:00,30,99.75,99.8,99.625,99.625,17
20140801|2014-01-30 08:30,30,99.575,99.85,99.55,99.675,42
20140801|2014-01-30 09:00,30,99.6,99.975,99.35,99.9,157
20140801|2014-01-30 09:30,30,99.925,100.15,99.9,100.05,604
20140801|2014-01-30 10:00,30,100,100.1,99.875,99.875,283
20140801|2014-01-30 10:30,30,99.9,99.95,99.8,99.85,172
20140801|2014-01-30 11:00,30,99.8,99.85,99.725,99.725,124
20140801|2014-01-30 11:30,30,99.7,99.85,99.7,99.725,71
20140801|2014-01-30 12:00,30,99.775,99.9,99.725,99.825,59
20140801|2014-01-30 12:30,30,99.8,99.9,99.7,99.825,289
20140801|2014-01-30 13:00,30,99.825,99.9,99.75,99.75,121
20140801|2014-01-30 13:30,30,99.825,99.825,99.825,99.825,5
20140801|2014-01-30 14:00,30,99.85,99.85,99.85,99.85,1
20140801|2014-01-30 14:30,30,99.8,99.875,99.8,99.875,7
20140801|2014-01-30 15:00,30,99.875,99.9,99.875,99.9,5
20140801|2014-01-30 15:30,30,99.85,99.875,99.85,99.875,2
20140801|2014-01-30 17:00,31,99.925,99.925,99.925,99.925,1
20140801|2014-01-30 17:30,31,99.925,100,99.925,100,60
20140801|2014-01-30 18:00,31,100.025,100.025,99.975,100,8
20140801|2014-01-30 20:00,31,100,100,100,100,1
20140801|2014-01-30 22:30,31,100,100,100,100,8
20140801|2014-01-31 01:30,31,100,100,100,100,1
20140801|2014-01-31 02:30,31,100,100,100,100,1
20140801|2014-01-31 06:00,31,100,100,100,100,2
20140801|2014-01-31 07:00,31,100,100.025,99.975,100.025,19
20140801|2014-01-31 07:30,31,100.025,100.1,100.025,100.05,171
20140801|2014-01-31 08:00,31,100.1,100.1,99.9,100.075,45
20140801|2014-01-31 08:30,31,100.075,100.1,99.975,100.1,108
20140801|2014-01-31 09:00,31,100.075,100.275,100.075,100.225,329
20140801|2014-01-31 09:30,31,100.225,100.65,100.2,100.6,450
20140801|2014-01-31 10:00,31,100.575,100.725,100.4,100.525,405
20140801|2014-01-31 10:30,31,100.55,100.55,100.2,100.375,266
20140801|2014-01-31 11:00,31,100.4,100.475,100.15,100.45,231
20140801|2014-01-31 11:30,31,100.475,100.525,100.4,100.45,61
20140801|2014-01-31 12:00,31,100.5,100.55,100.425,100.55,43
20140801|2014-01-31 12:30,31,100.575,101,100.525,100.85,509
20140801|2014-01-31 13:00,31,100.85,100.95,100.725,100.725,144
20140801|2014-01-31 13:30,31,100.675,100.85,100.65,100.85,46
20140801|2014-02-03 09:00,3,100.9,100.925,100.325,100.375,265
20140801|2014-02-03 09:30,3,100.4,100.575,100.4,100.525,94
20140801|2014-02-03 10:00,3,100.525,100.575,100.2,100.375,170
20140801|2014-02-03 10:30,3,100.375,100.575,100.375,100.425,107
20140801|2014-02-03 11:00,3,100.4,100.45,100,100.325,127
20140801|2014-02-03 11:30,3,100.3,100.425,100.225,100.275,82
20140801|2014-02-03 12:00,3,100.3,100.325,100.125,100.125,42
20140801|2014-02-03 12:30,3,100.15,100.35,100.05,100.075,318
20140801|2014-02-03 13:00,3,100,100.15,99.95,99.95,163
20140801|2014-02-03 13:30,3,100,100,100,100,5
20140801|2014-02-03 14:00,3,100.075,100.075,100,100,8
20140801|2014-02-03 14:30,3,100.15,100.275,100.15,100.275,2
20140801|2014-02-03 15:00,3,100.275,100.325,100.275,100.325,13
20140801|2014-02-03 15:30,3,100.3,100.325,100.275,100.325,6
20140801|2014-02-03 17:00,4,100.25,100.25,100.25,100.25,1
20140801|2014-02-03 19:30,4,100.25,100.25,100.175,100.175,3
20140801|2014-02-04 04:30,4,100.25,100.25,100.25,100.25,1
20140801|2014-02-04 06:00,4,100.225,100.25,100.225,100.25,5
20140801|2014-02-04 06:30,4,100.275,100.275,100.275,100.275,1
20140801|2014-02-04 08:00,4,100.475,100.5,100.475,100.475,8
20140801|2014-02-04 08:30,4,100.475,100.625,100.425,100.625,34
20140801|2014-02-04 09:00,4,100.675,100.675,100.3,100.475,66
20140801|2014-02-04 09:30,4,100.35,100.475,100.3,100.375,62
20140801|2014-02-04 10:00,4,100.35,100.425,100.325,100.425,33
20140801|2014-02-04 10:30,4,100.4,100.6,100.4,100.525,139
20140801|2014-02-04 11:00,4,100.575,100.65,100.475,100.55,85
20140801|2014-02-04 11:30,4,100.575,100.625,100.375,100.375,129
20140801|2014-02-04 12:00,4,100.35,100.375,100.25,100.3,68
20140801|2014-02-04 12:30,4,100.325,100.425,100.25,100.4,147
20140801|2014-02-04 13:00,4,100.4,100.4,100.3,100.3,42
20140801|2014-02-04 13:30,4,100.3,100.35,100.275,100.275,14
20140801|2014-02-04 14:00,4,100.325,100.35,100.325,100.35,3
20140801|2014-02-04 14:30,4,100.275,100.375,100.15,100.375,54
20140801|2014-02-04 15:00,4,100.375,100.475,100.375,100.475,9
20140801|2014-02-04 15:30,4,100.45,100.5,100.45,100.5,5
20140801|2014-02-04 18:30,5,100.275,100.275,100.275,100.275,1
20140801|2014-02-04 19:00,5,100.275,100.275,100.275,100.275,13
20140801|2014-02-04 19:30,5,100.275,100.375,100.275,100.375,4
20140801|2014-02-04 20:00,5,100.3,100.3,100.3,100.3,1
20140801|2014-02-04 23:30,5,100.4,100.4,100.4,100.4,3
20140801|2014-02-05 05:00,5,100.4,100.4,100.4,100.4,1
20140801|2014-02-05 05:30,5,100.4,100.425,100.4,100.425,2
20140801|2014-02-05 07:00,5,100.4,100.4,100.4,100.4,2
20140801|2014-02-05 07:30,5,100.4,100.4,100.4,100.4,1
20140801|2014-02-05 08:00,5,100.4,100.525,100.375,100.4,12
20140801|2014-02-05 08:30,5,100.525,100.625,100.4,100.45,69
20140801|2014-02-05 09:00,5,100.6,101.25,100.6,101.075,537
20140801|2014-02-05 09:30,5,101.1,101.45,101.05,101.25,265
20140801|2014-02-05 10:00,5,101.225,101.725,101.2,101.65,317
20140801|2014-02-05 10:30,5,101.675,101.825,101.675,101.725,231
20140801|2014-02-05 11:00,5,101.8,101.9,101.725,101.85,249
20140801|2014-02-05 11:30,5,101.9,101.925,101.825,101.85,191
20140801|2014-02-05 12:00,5,101.825,102.075,101.825,101.875,581
20140801|2014-02-05 12:30,5,101.85,101.975,101.8,101.9,218
20140801|2014-02-05 13:00,5,101.9,101.925,101.85,101.9,360
20140801|2014-02-05 13:30,5,101.85,101.875,101.85,101.85,12
20140801|2014-02-05 14:00,5,101.85,101.85,101.775,101.8,4
20140801|2014-02-05 14:30,5,101.9,101.9,101.9,101.9,6
20140801|2014-02-05 15:00,5,101.8,102,101.8,102,10
20140801|2014-02-05 15:30,5,101.85,102,101.85,102,2
20140801|2014-02-05 17:00,6,102,102,102,102,5
20140801|2014-02-05 20:00,6,101.925,101.925,101.925,101.925,1
20140801|2014-02-05 20:30,6,101.975,102,101.975,101.975,30
20140801|2014-02-05 21:30,6,102.1,102.1,102.075,102.075,4
20140801|2014-02-06 02:00,6,102.05,102.05,102.05,102.05,1
20140801|2014-02-06 03:30,6,102.1,102.1,102,102,6
20140801|2014-02-06 04:30,6,102.1,102.1,102.1,102.1,2
20140801|2014-02-06 05:00,6,102.075,102.075,102.075,102.075,3
20140801|2014-02-06 05:30,6,102.1,102.25,102.1,102.25,12
20140801|2014-02-06 06:00,6,102.275,102.3,102.2,102.3,3
20140801|2014-02-06 06:30,6,102.275,102.3,102.25,102.3,6
20140801|2014-02-06 07:00,6,102.3,102.475,102.3,102.35,35
20140801|2014-02-06 07:30,6,102.45,102.625,102.45,102.625,190
20140801|2014-02-06 08:00,6,102.55,102.55,102.325,102.325,29
20140801|2014-02-06 08:30,6,102.325,102.375,102.2,102.325,49
20140801|2014-02-06 09:00,6,102.325,102.375,102.2,102.3,414
20140801|2014-02-06 09:30,6,102.325,102.375,102.25,102.325,117
20140801|2014-02-06 10:00,6,102.3,102.375,102.1,102.175,218
20140801|2014-02-06 10:30,6,102.2,102.25,102.125,102.2,165
20140801|2014-02-06 11:00,6,102.225,102.25,102.125,102.2,68
20140801|2014-02-06 11:30,6,102.2,102.425,102.2,102.3,183
20140801|2014-02-06 12:00,6,102.3,102.325,102.2,102.275,166
20140801|2014-02-06 12:30,6,102.3,102.375,102.275,102.35,260
20140801|2014-02-06 13:00,6,102.375,102.425,102.35,102.425,310
20140801|2014-02-06 13:30,6,102.425,102.425,102.3,102.3,9
20140801|2014-02-06 14:00,6,102.375,102.375,102.3,102.3,2
20140801|2014-02-06 14:30,6,102.325,102.325,102.25,102.25,27
20140801|2014-02-06 15:00,6,102.25,102.3,102.175,102.225,76
20140801|2014-02-06 15:30,6,102.25,102.4,102.2,102.4,18
20140801|2014-02-06 17:00,7,102.45,102.45,102.45,102.45,5
20140801|2014-02-06 18:00,7,102.475,102.525,102.475,102.525,3
20140801|2014-02-06 20:30,7,102.575,102.575,102.575,102.575,1
20140801|2014-02-07 05:00,7,102.6,102.6,102.6,102.6,1
20140801|2014-02-07 06:00,7,102.6,102.675,102.6,102.65,25
20140801|2014-02-07 07:00,7,102.625,102.625,102.6,102.6,3
20140801|2014-02-07 07:30,7,102.65,102.675,102.625,102.65,13
20140801|2014-02-07 08:00,7,102.675,102.675,102.675,102.675,9
20140801|2014-02-07 08:30,7,102.675,102.8,102.675,102.7,69
20140801|2014-02-07 09:00,7,102.75,102.925,102.725,102.9,249
20140801|2014-02-07 09:30,7,102.875,102.925,102.85,102.9,193
20140801|2014-02-07 10:00,7,102.9,102.95,102.875,102.875,128
20140801|2014-02-07 10:30,7,102.875,103.075,102.85,102.95,418
20140801|2014-02-07 11:00,7,102.925,103,102.825,102.95,125
20140801|2014-02-07 11:30,7,102.95,103.075,102.95,103.025,86
20140801|2014-02-07 12:00,7,103.05,103.075,102.95,103,105
20140801|2014-02-07 12:30,7,103,103.1,102.95,103.1,498
20140801|2014-02-07 13:00,7,103.075,103.075,102.975,103,425
20140801|2014-02-07 13:30,7,103.025,103.05,103,103,70
20140801|2014-02-10 09:00,10,103.025,103.175,102.975,103.1,233
20140801|2014-02-10 09:30,10,103.1,103.15,103.05,103.075,128
20140801|2014-02-10 10:00,10,103.05,103.225,103.05,103.1,172
20140801|2014-02-10 10:30,10,103.125,103.15,103,103.025,114
20140801|2014-02-10 11:00,10,103.05,103.15,103.025,103.1,111
20140801|2014-02-10 11:30,10,103.125,103.125,103.025,103.075,128
20140801|2014-02-10 12:00,10,103.05,103.1,103,103.025,439
20140801|2014-02-10 12:30,10,103.05,103.2,102.925,103.175,406
20140801|2014-02-10 13:00,10,103.15,103.15,102.95,103,190
20140801|2014-02-10 13:30,10,103,103,102.95,102.95,73
20140801|2014-02-10 14:00,10,102.925,102.925,102.925,102.925,6
20140801|2014-02-10 14:30,10,102.85,103.05,102.825,103.05,5
20140801|2014-02-10 15:00,10,103.05,103.05,103.05,103.05,1
20140801|2014-02-10 15:30,10,102.95,102.95,102.875,102.875,2
20140801|2014-02-10 17:30,11,103.075,103.1,103.075,103.1,5
20140801|2014-02-10 18:00,11,103.175,103.175,103.175,103.175,1
20140801|2014-02-10 19:30,11,103.175,103.175,103.175,103.175,1
20140801|2014-02-11 05:00,11,103.05,103.05,103.05,103.05,1
20140801|2014-02-11 06:00,11,103.025,103.175,102.825,102.825,29
20140801|2014-02-11 06:30,11,102.825,102.85,102.35,102.35,15
20140801|2014-02-11 07:00,11,102.425,102.425,102.275,102.4,35
20140801|2014-02-11 07:30,11,102.575,102.7,102.5,102.7,31
20140801|2014-02-11 08:00,11,102.55,102.7,102.45,102.5,77
20140801|2014-02-11 08:30,11,102.6,102.875,102.525,102.85,67
20140801|2014-02-11 09:00,11,102.925,102.925,102.85,102.9,180
20140801|2014-02-11 09:30,11,102.9,102.925,102.8,102.825,80
20140801|2014-02-11 10:00,11,102.8,103.05,102.75,102.875,142
20140801|2014-02-11 10:30,11,102.875,102.875,102.7,102.7,232
20140801|2014-02-11 11:00,11,102.75,102.775,102.7,102.7,78
20140801|2014-02-11 11:30,11,102.7,102.725,102.6,102.675,88
20140801|2014-02-11 12:00,11,102.575,102.65,102.525,102.6,139
20140801|2014-02-11 12:30,11,102.625,102.7,102.55,102.675,143
20140801|2014-02-11 13:00,11,102.625,102.65,102.6,102.6,138
20140801|2014-02-11 13:30,11,102.6,102.6,102.525,102.525,11
20140801|2014-02-11 14:00,11,102.55,102.55,102.45,102.45,11
20140801|2014-02-11 15:00,11,102.55,102.65,102.55,102.65,8
20140801|2014-02-11 15:30,11,102.525,102.525,102.525,102.525,1
20140801|2014-02-11 20:00,12,102.775,102.775,102.775,102.775,3
20140801|2014-02-11 21:30,12,102.675,102.7,102.675,102.7,10
20140801|2014-02-12 01:00,12,102.575,102.575,102.575,102.575,3
20140801|2014-02-12 01:30,12,102.575,102.575,102.575,102.575,1
20140801|2014-02-12 02:30,12,102.575,102.575,102.525,102.525,3
20140801|2014-02-12 03:30,12,102.55,102.55,102.55,102.55,1
20140801|2014-02-12 04:30,12,102.575,102.575,102.45,102.45,7
20140801|2014-02-12 05:00,12,102.45,102.45,102.15,102.2,46
20140801|2014-02-12 05:30,12,102.6,102.65,102.6,102.65,10
20140801|2014-02-12 06:30,12,102.55,102.7,102.55,102.7,8
20140801|2014-02-12 07:00,12,102.55,102.55,102.5,102.5,4
20140801|2014-02-12 07:30,12,102.5,102.5,102.5,102.5,1
20140801|2014-02-12 08:00,12,102.675,102.675,102.675,102.675,1
20140801|2014-02-12 08:30,12,102.675,102.7,102.55,102.6,12
20140801|2014-02-12 09:00,12,102.525,102.675,102.475,102.65,126
20140801|2014-02-12 09:30,12,102.65,102.9,102.65,102.825,132
20140801|2014-02-12 10:00,12,102.9,102.9,102.7,102.75,51
20140801|2014-02-12 10:30,12,102.775,102.775,101.65,101.85,532
20140801|2014-02-12 11:00,12,101.825,102.125,101.8,102.125,226
20140801|2014-02-12 11:30,12,102.175,102.175,102.075,102.075,60
20140801|2014-02-12 12:00,12,102.2,102.325,102.1,102.25,76
20140801|2014-02-12 12:30,12,102.275,102.475,102.2,102.35,110
20140801|2014-02-12 13:00,12,102.35,102.4,102.25,102.25,127
20140801|2014-02-12 13:30,12,102.3,102.35,102.3,102.35,18
20140801|2014-02-12 14:30,12,102.275,102.3,102.2,102.25,21
20140801|2014-02-12 15:00,12,102.35,102.4,102.35,102.4,3
20140801|2014-02-12 15:30,12,102.475,102.475,102.375,102.475,25
20140801|2014-02-12 18:30,13,102.6,102.625,102.5,102.5,6
20140801|2014-02-12 19:00,13,102.575,102.575,102.575,102.575,1
20140801|2014-02-12 19:30,13,102.5,102.5,102.4,102.4,7
20140801|2014-02-12 20:00,13,102.375,102.375,102.375,102.375,4
20140801|2014-02-12 21:00,13,102.475,102.5,102.475,102.5,2
20140801|2014-02-12 22:00,13,102.5,102.5,102.5,102.5,1
20140801|2014-02-13 04:00,13,102.575,102.575,102.575,102.575,1
20140801|2014-02-13 04:30,13,102.6,102.6,102.6,102.6,1
20140801|2014-02-13 07:00,13,102.525,102.575,102.375,102.525,4
20140801|2014-02-13 07:30,13,102.45,102.475,102.45,102.475,6
20140801|2014-02-13 08:00,13,102.475,102.525,102.475,102.5,4
20140801|2014-02-13 08:30,13,102.5,102.55,102.45,102.5,114
20140801|2014-02-13 09:00,13,102.5,102.5,102.45,102.5,423
20140801|2014-02-13 09:30,13,102.5,102.65,102.45,102.6,219
20140801|2014-02-13 10:00,13,102.65,102.675,102.375,102.575,103
20140801|2014-02-13 10:30,13,102.6,102.825,102.6,102.75,224
20140801|2014-02-13 11:00,13,102.75,102.825,102.625,102.75,194
20140801|2014-02-13 11:30,13,102.75,102.8,102.6,102.625,148
20140801|2014-02-13 12:00,13,102.65,102.675,102.55,102.625,91
20140801|2014-02-13 12:30,13,102.6,102.65,102.425,102.525,196
20140801|2014-02-13 13:00,13,102.55,102.675,102.55,102.575,40
20140801|2014-02-13 13:30,13,102.6,102.6,102.6,102.6,7
20140801|2014-02-13 14:30,13,102.65,102.725,102.65,102.725,3
20140801|2014-02-13 15:00,13,102.75,102.775,102.75,102.775,14
20140801|2014-02-13 15:30,13,102.775,102.775,102.65,102.65,14
20140801|2014-02-13 17:00,14,102.825,102.925,102.825,102.875,63
20140801|2014-02-13 17:30,14,102.875,102.9,102.875,102.9,17
20140801|2014-02-13 18:00,14,102.875,102.875,102.875,102.875,2
20140801|2014-02-13 19:00,14,102.85,102.925,102.85,102.925,30
20140801|2014-02-13 19:30,14,102.925,102.95,102.925,102.95,39
20140801|2014-02-13 20:00,14,102.95,102.95,102.9,102.9,4
20140801|2014-02-13 20:30,14,102.875,102.875,102.825,102.825,9
20140801|2014-02-13 21:00,14,102.85,102.85,102.85,102.85,1
20140801|2014-02-13 22:00,14,102.85,102.85,102.85,102.85,1
20140801|2014-02-13 23:30,14,102.9,102.9,102.9,102.9,1
20140801|2014-02-14 04:30,14,102.85,102.9,102.8,102.8,8
20140801|2014-02-14 06:00,14,102.9,102.9,102.9,102.9,1
20140801|2014-02-14 06:30,14,102.9,102.95,102.9,102.95,17
20140801|2014-02-14 07:00,14,102.875,102.975,102.875,102.9,12
20140801|2014-02-14 07:30,14,102.9,103.025,102.9,103.025,66
20140801|2014-02-14 08:00,14,103.025,103.05,102.925,102.925,50
20140801|2014-02-14 08:30,14,103.025,103.15,102.925,103.075,240
20140801|2014-02-14 09:00,14,103.125,103.225,102.95,103.2,425
20140801|2014-02-14 09:30,14,103.2,103.35,103,103.3,269
20140801|2014-02-14 10:00,14,103.25,103.375,103.125,103.375,311
20140801|2014-02-14 10:30,14,103.325,103.475,103.3,103.425,197
20140801|2014-02-14 11:00,14,103.425,103.45,103.25,103.4,123
20140801|2014-02-14 11:30,14,103.375,103.425,103.35,103.4,62
20140801|2014-02-14 12:00,14,103.375,103.45,103.35,103.375,174
20140801|2014-02-14 12:30,14,103.4,103.475,103.35,103.425,267
20140801|2014-02-14 13:00,14,103.45,103.55,103.375,103.425,514
20140801|2014-02-14 13:30,14,103.45,103.5,103.425,103.425,32
20140801|2014-02-18 09:00,18,103.575,104.4,103.575,104.275,561
20140801|2014-02-18 09:30,18,104.35,104.55,104.325,104.525,144
20140801|2014-02-18 10:00,18,104.55,104.9,104.55,104.8,160
20140801|2014-02-18 10:30,18,104.8,104.875,104.725,104.775,140
20140801|2014-02-18 11:00,18,104.775,104.9,104.75,104.85,104
20140801|2014-02-18 11:30,18,104.875,104.925,104.75,104.825,68
20140801|2014-02-18 12:00,18,104.8,104.85,104.7,104.825,89
20140801|2014-02-18 12:30,18,104.85,104.925,104.775,104.875,292
20140801|2014-02-18 13:00,18,104.85,104.875,104.7,104.7,92
20140801|2014-02-18 13:30,18,104.775,104.8,104.7,104.7,9
20140801|2014-02-18 14:00,18,104.7,104.7,104.7,104.7,2
20140801|2014-02-18 14:30,18,104.775,104.775,104.775,104.775,1
20140801|2014-02-18 15:00,18,104.7,104.7,104.65,104.65,13
20140801|2014-02-18 17:00,19,104.8,104.8,104.8,104.8,15
20140801|2014-02-18 21:00,19,104.925,104.925,104.925,104.925,1
20140801|2014-02-18 23:30,19,104.9,104.9,104.9,104.9,2
20140801|2014-02-19 01:00,19,104.925,104.925,104.925,104.925,5
20140801|2014-02-19 05:00,19,104.8,104.8,104.8,104.8,2
20140801|2014-02-19 06:30,19,104.925,105,104.925,105,18
20140801|2014-02-19 07:00,19,104.975,105,104.95,105,17
20140801|2014-02-19 07:30,19,105,105.05,104.925,105.05,25
20140801|2014-02-19 08:00,19,105,105.125,105,105.125,52
20140801|2014-02-19 08:30,19,105.1,105.225,105.1,105.125,42
20140801|2014-02-19 09:00,19,105.15,105.325,105.125,105.325,210
20140801|2014-02-19 09:30,19,105.325,105.675,105.325,105.675,499
20140801|2014-02-19 10:00,19,105.675,105.7,105.275,105.4,360
20140801|2014-02-19 10:30,19,105.375,105.725,105.35,105.7,103
20140801|2014-02-19 11:00,19,105.7,105.75,105.65,105.725,131
20140801|2014-02-19 11:30,19,105.75,105.85,105.6,105.725,147
20140801|2014-02-19 12:00,19,105.725,105.825,105.625,105.65,140
20140801|2014-02-19 12:30,19,105.65,105.675,105.4,105.5,452
20140801|2014-02-19 13:00,19,105.475,105.55,105.425,105.425,94
20140801|2014-02-19 13:30,19,105.4,105.425,105.3,105.3,41
20140801|2014-02-19 14:00,19,105.325,105.325,105.3,105.3,13
20140801|2014-02-19 14:30,19,105.3,105.475,105.3,105.475,10
20140801|2014-02-19 15:00,19,105.325,105.425,105.3,105.425,8
20140801|2014-02-19 15:30,19,105.45,105.45,105.4,105.4,11
20140801|2014-02-20 01:00,20,105.575,105.575,105.575,105.575,2
20140801|2014-02-20 01:30,20,105.575,105.575,105.575,105.575,1
20140801|2014-02-20 03:30,20,105.575,105.575,105.575,105.575,1
20140801|2014-02-20 04:00,20,105.575,105.575,105.575,105.575,1
20140801|2014-02-20 05:00,20,105.575,105.575,105.575,105.575,2
20140801|2014-02-20 06:00,20,105.525,105.525,105.525,105.525,1
20140801|2014-02-20 07:00,20,105.475,105.475,105.475,105.475,1
20140801|2014-02-20 07:30,20,105.5,105.5,104.575,104.675,190
20140801|2014-02-20 08:00,20,104.775,104.925,104.75,104.9,373
20140801|2014-02-20 08:30,20,104.95,105,104.85,105,185
20140801|2014-02-20 09:00,20,105,105.225,104.975,105.175,394
20140801|2014-02-20 09:30,20,105.15,105.275,105.1,105.2,393
20140801|2014-02-20 10:00,20,105.15,105.325,105.1,105.3,132
20140801|2014-02-20 10:30,20,105.3,105.5,105.25,105.5,300
20140801|2014-02-20 11:00,20,105.425,105.575,105.425,105.525,128
20140801|2014-02-20 11:30,20,105.55,105.775,105.525,105.75,374
20140801|2014-02-20 12:00,20,105.75,105.8,105.75,105.775,23
20140801|2014-02-20 12:30,20,105.75,105.775,105.5,105.675,333
20140801|2014-02-20 13:00,20,105.675,105.7,105.575,105.7,128
20140801|2014-02-20 13:30,20,105.675,105.675,105.6,105.6,4
20140801|2014-02-20 14:00,20,105.625,105.65,105.6,105.625,13
20140801|2014-02-20 14:30,20,105.6,105.675,105.575,105.575,25
20140801|2014-02-20 15:00,20,105.675,105.75,105.675,105.75,13
20140801|2014-02-20 15:30,20,105.75,105.75,105.6,105.65,46
20140801|2014-02-20 17:00,21,105.725,105.725,105.725,105.725,6
20140801|2014-02-20 17:30,21,105.725,105.725,105.725,105.725,5
20140801|2014-02-20 18:00,21,105.725,105.725,105.725,105.725,4
20140801|2014-02-20 18:30,21,105.725,105.75,105.725,105.75,2
20140801|2014-02-20 19:00,21,105.75,105.85,105.75,105.85,4
20140801|2014-02-20 19:30,21,105.85,105.85,105.85,105.85,1
20140801|2014-02-20 20:00,21,105.85,105.85,105.85,105.85,12
20140801|2014-02-20 23:00,21,105.75,105.75,105.75,105.75,5
20140801|2014-02-21 03:30,21,105.85,105.85,105.75,105.85,11
20140801|2014-02-21 04:00,21,105.85,105.975,105.85,105.875,10
20140801|2014-02-21 06:30,21,105.8,105.825,105.7,105.8,19
20140801|2014-02-21 07:00,21,105.7,105.7,105.475,105.475,15
20140801|2014-02-21 07:30,21,105.6,105.75,105.6,105.75,23
20140801|2014-02-21 08:00,21,105.725,105.95,105.725,105.85,59
20140801|2014-02-21 08:30,21,105.925,105.95,105.775,105.95,60
20140801|2014-02-21 09:00,21,105.95,105.975,105.625,105.85,338
20140801|2014-02-21 09:30,21,105.875,105.975,105.85,105.875,445
20140801|2014-02-21 10:00,21,105.9,105.9,105.65,105.85,239
20140801|2014-02-21 10:30,21,105.875,105.975,105.85,105.85,249
20140801|2014-02-21 11:00,21,105.825,105.975,105.725,105.725,277
20140801|2014-02-21 11:30,21,105.75,105.925,105.65,105.85,216
20140801|2014-02-21 12:00,21,105.85,105.95,105.75,105.775,120
20140801|2014-02-21 12:30,21,105.8,105.975,105.775,105.975,311
20140801|2014-02-21 13:00,21,105.95,106,105.925,105.95,204
20140801|2014-02-21 13:30,21,105.975,106,105.925,105.925,59
20140801|2014-02-24 09:00,24,105.975,106.125,105.575,106.075,392
20140801|2014-02-24 09:30,24,106.05,106.125,105.975,105.975,215
20140801|2014-02-24 10:00,24,106.025,106.075,105.9,106,110
20140801|2014-02-24 10:30,24,105.95,106.05,105.95,106,100
20140801|2014-02-24 11:00,24,106.05,106.2,106.025,106.15,144
20140801|2014-02-24 11:30,24,106.125,106.175,105.85,105.925,236
20140801|2014-02-24 12:00,24,105.9,106.225,105.85,106.2,183
20140801|2014-02-24 12:30,24,106.175,106.275,106.075,106.25,775
20140801|2014-02-24 13:00,24,106.275,106.325,106.2,106.3,284
20140801|2014-02-24 13:30,24,106.275,106.3,106.225,106.25,35
20140801|2014-02-24 14:00,24,106.25,106.3,106.25,106.25,9
20140801|2014-02-24 14:30,24,106.25,106.25,106.25,106.25,1
20140801|2014-02-24 15:00,24,106.325,106.325,106.225,106.225,10
20140801|2014-02-24 15:30,24,106.275,106.3,106.25,106.3,23
20140801|2014-02-24 17:00,25,106.35,106.45,106.225,106.225,22
20140801|2014-02-24 17:30,25,106.325,106.325,106.325,106.325,1
20140801|2014-02-24 18:00,25,106.25,106.35,106.25,106.35,7
20140801|2014-02-24 18:30,25,106.275,106.275,106.25,106.25,3
20140801|2014-02-24 19:00,25,106.25,106.35,106.25,106.35,2
20140801|2014-02-24 19:30,25,106.35,106.35,106.3,106.35,13
20140801|2014-02-24 20:30,25,106.3,106.3,106.3,106.3,5
20140801|2014-02-24 21:00,25,106.35,106.35,106.35,106.35,1
20140801|2014-02-24 23:30,25,106.325,106.325,106.325,106.325,2
20140801|2014-02-25 02:30,25,106.375,106.375,106.375,106.375,1
20140801|2014-02-25 03:30,25,106.4,106.4,106.4,106.4,8
20140801|2014-02-25 05:00,25,106.4,106.4,106.4,106.4,2
20140801|2014-02-25 05:30,25,106.375,106.375,106.375,106.375,1
20140801|2014-02-25 07:00,25,106.3,106.325,106.225,106.225,18
20140801|2014-02-25 07:30,25,106.4,106.45,106.15,106.375,52
20140801|2014-02-25 08:00,25,106.425,106.425,106.4,106.4,11
20140801|2014-02-25 08:30,25,106.325,106.425,106.3,106.3,66
20140801|2014-02-25 09:00,25,106.3,106.8,106.3,106.8,423
20140801|2014-02-25 09:30,25,106.8,106.9,106.65,106.825,320
20140801|2014-02-25 10:00,25,106.85,106.85,106.7,106.75,183
20140801|2014-02-25 10:30,25,106.775,106.9,106.725,106.9,166
20140801|2014-02-25 11:00,25,106.9,106.95,106.825,106.95,108
20140801|2014-02-25 11:30,25,106.925,107,106.925,107,95
20140801|2014-02-25 12:00,25,107,107.1,106.975,107.05,234
20140801|2014-02-25 12:30,25,107.1,107.4,107.075,107.375,665
20140801|2014-02-25 13:00,25,107.4,107.4,107.25,107.275,264
20140801|2014-02-25 13:30,25,107.275,107.325,107.25,107.325,43
20140801|2014-02-25 14:00,25,107.35,107.35,107.325,107.325,6
20140801|2014-02-25 14:30,25,107.25,107.25,107.25,107.25,20
20140801|2014-02-25 15:00,25,107.35,107.4,107.3,107.3,5
20140801|2014-02-25 15:30,25,107.275,107.3,107.225,107.3,26
20140801|2014-02-25 17:00,26,107.25,107.25,107.25,107.25,1
20140801|2014-02-25 20:30,26,107.4,107.4,107.4,107.4,1
20140801|2014-02-25 21:00,26,107.45,107.45,107.45,107.45,29
20140801|2014-02-26 01:30,26,107.5,107.5,107.5,107.5,1
20140801|2014-02-26 03:30,26,107.45,107.45,107.45,107.45,5
20140801|2014-02-26 05:00,26,107.4,107.4,107.4,107.4,1
20140801|2014-02-26 05:30,26,107.3,107.3,107.3,107.3,2
20140801|2014-02-26 06:00,26,107.325,107.325,107.325,107.325,1
20140801|2014-02-26 06:30,26,107.35,107.5,107.35,107.5,45
20140801|2014-02-26 07:00,26,107.475,107.6,107.425,107.6,33
20140801|2014-02-26 07:30,26,107.525,107.6,107.525,107.6,82
20140801|2014-02-26 08:00,26,107.6,107.625,107.525,107.6,43
20140801|2014-02-26 08:30,26,107.6,107.7,107.6,107.675,74
20140801|2014-02-26 09:00,26,107.7,107.7,107.425,107.575,242
20140801|2014-02-26 09:30,26,107.575,107.675,107.375,107.375,408
20140801|2014-02-26 10:00,26,107.375,107.425,106.575,106.8,523
20140801|2014-02-26 10:30,26,106.775,107.175,106.675,106.975,263
20140801|2014-02-26 11:00,26,106.925,107.1,106.75,106.8,188
20140801|2014-02-26 11:30,26,106.825,106.925,106.8,106.85,179
20140801|2014-02-26 12:00,26,106.9,107.075,106.75,107.075,109
20140801|2014-02-26 12:30,26,107.05,107.2,106.95,107.05,618
20140801|2014-02-26 13:00,26,107.025,107.25,107.025,107.2,199
20140801|2014-02-26 13:30,26,107.175,107.175,107.025,107.15,110
20140801|2014-02-26 14:00,26,107.3,107.3,107.1,107.1,5
20140801|2014-02-26 14:30,26,107.1,107.225,106.975,107.225,50
20140801|2014-02-26 15:00,26,107.225,107.225,107.175,107.175,6
20140801|2014-02-26 15:30,26,107.025,107.05,106.925,106.925,6
20140801|2014-02-26 17:00,27,107,107.15,107,107.15,9
20140801|2014-02-26 17:30,27,107.15,107.225,107.15,107.225,3
20140801|2014-02-26 18:30,27,107.25,107.25,107.25,107.25,1
20140801|2014-02-26 19:00,27,107.25,107.25,107.25,107.25,8
20140801|2014-02-26 19:30,27,107.25,107.25,107.25,107.25,10
20140801|2014-02-26 20:00,27,107.25,107.25,107.225,107.225,2
20140801|2014-02-26 21:30,27,107.2,107.2,107.2,107.2,1
20140801|2014-02-26 23:30,27,107.1,107.1,107.1,107.1,1
20140801|2014-02-27 00:30,27,107.125,107.125,107.125,107.125,1
20140801|2014-02-27 03:00,27,107.15,107.15,107.15,107.15,1
20140801|2014-02-27 03:30,27,107.275,107.275,107.275,107.275,19
20140801|2014-02-27 04:00,27,107.275,107.275,107.275,107.275,1
20140801|2014-02-27 04:30,27,107.275,107.275,107.25,107.275,19
20140801|2014-02-27 05:00,27,107.275,107.275,107.275,107.275,36
20140801|2014-02-27 06:00,27,107.275,107.275,107.275,107.275,1
20140801|2014-02-27 06:30,27,107.275,107.45,107.275,107.45,111
20140801|2014-02-27 07:00,27,107.45,107.55,107.375,107.4,77
20140801|2014-02-27 07:30,27,107.5,107.85,107.35,107.425,149
20140801|2014-02-27 08:00,27,107.35,107.975,107.35,107.95,306
20140801|2014-02-27 08:30,27,107.975,107.975,107.825,107.9,164
20140801|2014-02-27 09:00,27,107.925,108.125,107.65,107.9,700
20140801|2014-02-27 09:30,27,107.9,108.225,107.825,108.225,360
20140801|2014-02-27 10:00,27,108.2,108.325,107.925,108.25,565
20140801|2014-02-27 10:30,27,108.225,108.4,107.975,108.325,201
20140801|2014-02-27 11:00,27,108.275,108.45,108,108.075,290
20140801|2014-02-27 11:30,27,108.125,108.475,108.125,108.475,185
20140801|2014-02-27 12:00,27,108.475,108.675,108.4,108.575,178
20140801|2014-02-27 12:30,27,108.575,108.675,108.3,108.625,309
20140801|2014-02-27 13:00,27,108.625,108.7,108.45,108.6,317
20140801|2014-02-27 13:30,27,108.55,108.625,108.55,108.55,55
20140801|2014-02-27 14:00,27,108.65,108.775,108.65,108.75,59
20140801|2014-02-27 14:30,27,108.75,108.8,108.725,108.8,29
20140801|2014-02-27 15:00,27,108.625,108.8,108.625,108.8,30
20140801|2014-02-27 15:30,27,108.9,108.9,108.875,108.9,20
20140801|2014-02-27 17:00,28,109,109.075,109,109.075,6
20140801|2014-02-27 17:30,28,109.275,109.275,109.1,109.1,2
20140801|2014-02-27 18:00,28,109.125,109.125,109.125,109.125,2
20140801|2014-02-27 18:30,28,109.05,109.075,108.9,109.075,4
20140801|2014-02-27 19:30,28,109.05,109.075,109.05,109.05,6
20140801|2014-02-27 20:00,28,109.125,109.125,109.125,109.125,2
20140801|2014-02-27 21:00,28,109.05,109.05,109.05,109.05,16
20140801|2014-02-27 21:30,28,109.025,109.025,109.025,109.025,3
20140801|2014-02-28 00:00,28,109.05,109.05,109.05,109.05,2
20140801|2014-02-28 02:00,28,109.05,109.05,109.05,109.05,1
20140801|2014-02-28 02:30,28,109.15,109.15,109.15,109.15,1
20140801|2014-02-28 03:00,28,109.075,109.075,109.075,109.075,1
20140801|2014-02-28 05:00,28,109.05,109.05,109.05,109.05,3
20140801|2014-02-28 05:30,28,109.15,109.15,109.15,109.15,4
20140801|2014-02-28 06:30,28,109.15,109.15,109.15,109.15,2
20140801|2014-02-28 07:00,28,109.125,109.475,109.125,109.325,29
20140801|2014-02-28 07:30,28,109.325,109.4,109.125,109.125,63
20140801|2014-02-28 08:00,28,109.25,109.325,109.25,109.275,13
20140801|2014-02-28 08:30,28,109.35,109.625,109.3,109.525,130
20140801|2014-02-28 09:00,28,109.5,109.7,109.25,109.475,328
20140801|2014-02-28 09:30,28,109.45,109.6,109.425,109.55,398
20140801|2014-02-28 10:00,28,109.525,110,109.475,109.825,557
20140801|2014-02-28 10:30,28,109.8,111,109.8,110.625,689
20140801|2014-02-28 11:00,28,110.55,110.925,110.475,110.875,279
20140801|2014-02-28 11:30,28,110.9,110.925,110.7,110.75,172
20140801|2014-02-28 12:00,28,110.8,111.525,110.75,111.525,284
20140801|2014-02-28 12:30,28,111.525,111.525,110.925,111.075,674
20140801|2014-02-28 13:00,28,111.125,111.425,111.075,111.325,131
20140801|2014-02-28 13:30,28,111.275,111.45,111.2,111.425,53
20140801|2014-03-03 09:00,3,110.95,111.95,110.75,111.875,664
20140801|2014-03-03 09:30,3,111.75,111.825,110.4,111.125,699
20140801|2014-03-03 10:00,3,111.15,111.8,110.925,111.425,293
20140801|2014-03-03 10:30,3,111.4,112.1,111.4,112.1,208
20140801|2014-03-03 11:00,3,112.075,112.225,111.375,111.4,114
20140801|2014-03-03 11:30,3,111.275,111.325,110.45,110.875,376
20140801|2014-03-03 12:00,3,110.775,110.775,110.3,110.425,153
20140801|2014-03-03 12:30,3,110.55,111.4,110.45,111.375,634
20140801|2014-03-03 13:00,3,111.375,111.625,111.25,111.425,233
20140801|2014-03-03 13:30,3,111.4,111.475,111.35,111.475,20
20140801|2014-03-03 14:00,3,111.5,111.5,111.35,111.35,36
20140801|2014-03-03 14:30,3,111.35,111.4,111.225,111.25,22
20140801|2014-03-03 15:00,3,111.275,111.275,111.25,111.25,2
20140801|2014-03-03 15:30,3,111.35,111.375,111.25,111.25,4
20140801|2014-03-03 17:30,4,111.375,111.375,111.35,111.35,2
20140801|2014-03-03 18:30,4,111.225,111.225,111.225,111.225,1
20140801|2014-03-03 19:00,4,111.3,111.3,111.3,111.3,4
20140801|2014-03-03 19:30,4,111.25,111.25,111.25,111.25,1
20140801|2014-03-03 20:00,4,111.15,111.15,111.15,111.15,1
20140801|2014-03-03 21:00,4,111.15,111.15,111.15,111.15,10
20140801|2014-03-03 22:30,4,111.075,111.075,111.075,111.075,1
20140801|2014-03-03 23:30,4,111.125,111.125,111.125,111.125,1
20140801|2014-03-04 02:00,4,111,111,111,111,6
20140801|2014-03-04 02:30,4,110.925,110.925,110.925,110.925,2
20140801|2014-03-04 03:00,4,110.75,110.75,110.725,110.725,2
20140801|2014-03-04 03:30,4,110.725,110.725,110.725,110.725,1
20140801|2014-03-04 04:00,4,110.775,110.775,110.775,110.775,1
20140801|2014-03-04 04:30,4,110.825,110.975,110.825,110.975,52
20140801|2014-03-04 05:00,4,110.925,110.95,110.925,110.95,10
20140801|2014-03-04 05:30,4,110.825,110.825,110.825,110.825,5
20140801|2014-03-04 06:00,4,110.825,110.925,110.825,110.825,27
20140801|2014-03-04 06:30,4,110.9,110.9,110.85,110.875,4
20140801|2014-03-04 07:00,4,110.9,110.9,110.7,110.7,95
20140801|2014-03-04 07:30,4,110.8,110.85,110.575,110.75,81
20140801|2014-03-04 08:00,4,110.725,110.95,110.725,110.9,128
20140801|2014-03-04 08:30,4,110.9,111.3,110.85,111,133
20140801|2014-03-04 09:00,4,110.95,113.325,110.85,112.55,1398
20140801|2014-03-04 09:30,4,112.625,114.025,112.4,113.85,1081
20140801|2014-03-04 10:00,4,113.875,114.35,113.65,114.3,920
20140801|2014-03-04 10:30,4,114.3,114.35,114,114.2,376
20140801|2014-03-04 11:00,4,114.2,114.35,114,114.35,118
20140801|2014-03-04 11:30,4,114.35,114.35,114.35,114.35,19
20140801|2014-03-04 12:00,4,114.35,114.35,114.35,114.35,25
20140801|2014-03-04 12:30,4,114.35,114.35,114.35,114.35,4
20140801|2014-03-04 13:00,4,114.35,114.35,114.35,114.35,16
20140801|2014-03-04 14:00,4,114.35,114.35,114.35,114.35,2
20140801|2014-03-04 14:30,4,114.35,114.35,114.35,114.35,9
20140801|2014-03-04 15:00,4,114.35,114.35,114.35,114.35,1
20140801|2014-03-04 15:30,4,114.35,114.35,114.35,114.35,39
20140801|2014-03-04 17:00,5,115.275,116.475,115.25,116.4,221
20140801|2014-03-04 17:30,5,116.475,116.625,116,116,58
20140801|2014-03-04 18:00,5,115.8,116.125,115.8,115.8,16
20140801|2014-03-04 18:30,5,115.825,115.825,115.8,115.825,8
20140801|2014-03-04 19:00,5,116.1,116.1,116.1,116.1,4
20140801|2014-03-04 19:30,5,115.825,115.825,115.825,115.825,1
20140801|2014-03-04 20:00,5,116.15,116.15,116.15,116.15,9
20140801|2014-03-04 21:00,5,116.25,116.4,116.25,116.25,11
20140801|2014-03-04 21:30,5,116.4,116.4,116.4,116.4,3
20140801|2014-03-04 22:00,5,116.4,116.4,116.4,116.4,2
20140801|2014-03-04 23:30,5,116.325,116.325,116.325,116.325,1
20140801|2014-03-05 00:00,5,116.375,116.375,116.3,116.3,3
20140801|2014-03-05 00:30,5,116.25,116.25,116.25,116.25,3
20140801|2014-03-05 01:00,5,116.2,116.2,116.175,116.175,3
20140801|2014-03-05 02:00,5,116.3,116.3,116.3,116.3,1
20140801|2014-03-05 03:00,5,116.275,116.275,116.275,116.275,2
20140801|2014-03-05 04:30,5,116.275,116.275,116.275,116.275,1
20140801|2014-03-05 05:00,5,116.275,116.375,116.275,116.375,2
20140801|2014-03-05 05:30,5,116.325,116.325,116.325,116.325,1
20140801|2014-03-05 06:00,5,116.375,116.375,116.225,116.275,14
20140801|2014-03-05 06:30,5,116.3,116.85,116.275,116.85,100
20140801|2014-03-05 07:00,5,116.85,117.175,116.85,117.175,178
20140801|2014-03-05 07:30,5,117.175,117.35,117.15,117.35,691
20140801|2014-03-05 08:00,5,117.35,117.35,117.35,117.35,38
20140801|2014-03-05 08:30,5,117.35,117.35,117.35,117.35,14
20140801|2014-03-05 09:00,5,117.35,117.35,114.7,115.1,1369
20140801|2014-03-05 09:30,5,115.1,116.425,114.7,115.85,594
20140801|2014-03-05 10:00,5,115.775,116.2,115.25,115.9,251
20140801|2014-03-05 10:30,5,115.85,115.85,114.35,114.65,278
20140801|2014-03-05 11:00,5,114.5,114.625,113.825,114.1,281
20140801|2014-03-05 11:30,5,114.1,115.075,113.95,114.85,265
20140801|2014-03-05 12:00,5,114.875,115,114.6,114.8,111
20140801|2014-03-05 12:30,5,114.7,115.725,114.65,115.725,502
20140801|2014-03-05 13:00,5,115.725,115.825,115.7,115.775,172
20140801|2014-03-05 13:30,5,115.825,115.925,115.825,115.9,9
20140801|2014-03-05 14:00,5,115.925,116.125,115.9,116,51
20140801|2014-03-05 14:30,5,115.975,116.2,115.875,116.1,58
20140801|2014-03-05 15:00,5,115.875,115.875,115.625,115.65,67
20140801|2014-03-05 15:30,5,115.65,115.65,115.6,115.6,44
20140801|2014-03-05 17:00,6,115.225,115.75,115.225,115.75,14
20140801|2014-03-05 17:30,6,115.7,115.725,115.7,115.725,2
20140801|2014-03-05 18:00,6,115.725,115.725,115.625,115.65,11
20140801|2014-03-05 18:30,6,115.825,115.925,115.825,115.825,3
20140801|2014-03-05 19:00,6,115.85,115.85,115.825,115.825,12
20140801|2014-03-05 20:00,6,115.825,115.825,115.825,115.825,5
20140801|2014-03-06 02:30,6,115.875,116.025,115.875,116.025,5
20140801|2014-03-06 03:30,6,116,116,116,116,1
20140801|2014-03-06 05:00,6,116.175,116.7,116.175,116.65,10
20140801|2014-03-06 05:30,6,117,117.225,117,117.1,12
20140801|2014-03-06 06:00,6,116.8,116.8,116.65,116.65,3
20140801|2014-03-06 06:30,6,116.375,116.75,116.175,116.55,30
20140801|2014-03-06 07:00,6,116.425,116.5,116.025,116.025,10
20140801|2014-03-06 07:30,6,116,116.175,115.9,116.025,41
20140801|2014-03-06 08:00,6,116.15,116.15,115.8,115.9,34
20140801|2014-03-06 08:30,6,115.8,116.35,115.525,116.325,217
20140801|2014-03-06 09:00,6,116.2,116.35,115.975,116.075,245
20140801|2014-03-06 09:30,6,116.025,116.15,115.9,116,98
20140801|2014-03-06 10:00,6,115.95,116.7,115.95,116.425,193
20140801|2014-03-06 10:30,6,116.425,116.7,116.275,116.6,349
20140801|2014-03-06 11:00,6,116.6,116.65,116.1,116.45,108
20140801|2014-03-06 11:30,6,116.5,116.65,116.35,116.6,82
20140801|2014-03-06 12:00,6,116.525,116.925,116.5,116.625,150
20140801|2014-03-06 12:30,6,116.575,116.65,116.4,116.475,359
20140801|2014-03-06 13:00,6,116.45,116.45,116.325,116.4,53
20140801|2014-03-06 13:30,6,116.4,116.4,116.225,116.4,12
20140801|2014-03-06 14:30,6,116.425,116.55,116.425,116.55,16
20140801|2014-03-06 15:00,6,116.55,116.55,116.525,116.55,11
20140801|2014-03-06 15:30,6,116.525,116.55,116.45,116.55,15
20140801|2014-03-06 17:00,7,116.65,116.75,116.65,116.75,6
20140801|2014-03-06 17:30,7,116.75,116.8,116.7,116.7,14
20140801|2014-03-06 18:00,7,116.775,116.775,116.775,116.775,1
20140801|2014-03-06 18:30,7,116.775,116.85,116.775,116.85,42
20140801|2014-03-06 19:00,7,116.975,117,116.9,116.9,108
20140801|2014-03-06 19:30,7,116.975,116.975,116.975,116.975,5
20140801|2014-03-06 20:00,7,116.9,116.95,116.25,116.625,47
20140801|2014-03-06 20:30,7,116.875,116.875,116.875,116.875,4
20140801|2014-03-06 22:30,7,116.85,116.9,116.825,116.9,7
20140801|2014-03-06 23:30,7,116.925,116.925,116.925,116.925,1
20140801|2014-03-07 05:00,7,116.925,116.925,116.925,116.925,1
20140801|2014-03-07 06:00,7,116.625,116.625,116.625,116.625,1
20140801|2014-03-07 06:30,7,116.6,116.6,115.675,115.675,88
20140801|2014-03-07 07:00,7,115.65,115.95,115.65,115.875,22
20140801|2014-03-07 07:30,7,116.175,116.75,116.175,116.625,40
20140801|2014-03-07 08:00,7,116.7,116.75,116.6,116.725,10
20140801|2014-03-07 08:30,7,116.55,117,116.525,116.9,58
20140801|2014-03-07 09:00,7,116.975,117.225,116.55,116.825,275
20140801|2014-03-07 09:30,7,116.8,116.85,116.475,116.475,149
20140801|2014-03-07 10:00,7,116.375,116.575,115.975,116.525,208
20140801|2014-03-07 10:30,7,116.5,116.875,116.35,116.8,191
20140801|2014-03-07 11:00,7,116.75,116.9,116.5,116.575,349
20140801|2014-03-07 11:30,7,116.55,116.55,116.025,116.075,565
20140801|2014-03-07 12:00,7,116.15,116.35,116.1,116.175,99
20140801|2014-03-07 12:30,7,116.15,116.75,116.075,116.7,803
20140801|2014-03-07 13:00,7,116.75,116.875,116.675,116.875,515
20140801|2014-03-07 13:30,7,116.825,116.95,116.825,116.825,77
20140801|2014-03-10 09:00,10,117.025,118.5,117.025,118.1,593
20140801|2014-03-10 09:30,10,118.1,119.475,118.1,118.7,1002
20140801|2014-03-10 10:00,10,118.85,118.85,117.85,118.75,629
20140801|2014-03-10 10:30,10,118.7,118.725,118.2,118.475,239
20140801|2014-03-10 11:00,10,118.475,118.95,118.4,118.85,305
20140801|2014-03-10 11:30,10,118.85,119.1,118.7,119,327
20140801|2014-03-10 12:00,10,118.925,119.2,118.9,119.2,90
20140801|2014-03-10 12:30,10,119.2,119.5,118.975,119.325,741
20140801|2014-03-10 13:00,10,119.325,119.35,119.15,119.25,170
20140801|2014-03-10 13:30,10,119.15,119.325,119.15,119.15,45
20140801|2014-03-10 14:00,10,119.225,119.325,119.225,119.325,4
20140801|2014-03-10 14:30,10,119.35,119.5,119.3,119.5,60
20140801|2014-03-10 15:00,10,119.5,119.5,119.3,119.4,40
20140801|2014-03-10 15:30,10,119.475,119.475,119.4,119.45,19
20140801|2014-03-10 17:00,11,119.5,119.875,119.5,119.775,55
20140801|2014-03-10 17:30,11,119.775,119.775,119.575,119.75,66
20140801|2014-03-10 18:00,11,119.75,119.85,119.65,119.85,34
20140801|2014-03-10 19:00,11,119.875,120.075,119.875,120.075,119
20140801|2014-03-10 19:30,11,120.025,120.1,120.025,120.1,2
20140801|2014-03-10 20:00,11,120.175,120.175,120.175,120.175,1
20140801|2014-03-10 20:30,11,120.025,120.025,119.975,119.975,2
20140801|2014-03-10 21:00,11,119.925,119.925,119.825,119.825,28
20140801|2014-03-10 21:30,11,119.875,119.875,119.825,119.825,22
20140801|2014-03-10 22:30,11,119.825,119.825,119.8,119.8,5
20140801|2014-03-10 23:00,11,119.8,119.8,119.7,119.75,17
20140801|2014-03-10 23:30,11,119.75,119.75,119.75,119.75,12
20140801|2014-03-11 02:00,11,119.75,119.8,119.75,119.8,3
20140801|2014-03-11 03:00,11,119.8,119.8,119.8,119.8,1
20140801|2014-03-11 06:00,11,119.7,119.7,119.7,119.7,2
20140801|2014-03-11 07:00,11,119.825,120.125,119.825,120.125,43
20140801|2014-03-11 07:30,11,120.125,120.7,120.05,120.65,236
20140801|2014-03-11 08:00,11,120.675,120.7,120.55,120.625,206
20140801|2014-03-11 08:30,11,120.6,121,120.55,120.65,165
20140801|2014-03-11 09:00,11,120.65,120.875,118.925,119.55,934
20140801|2014-03-11 09:30,11,119.5,119.725,117.95,118.25,663
20140801|2014-03-11 10:00,11,118.275,119.725,118.175,118.85,237
20140801|2014-03-11 10:30,11,118.95,119.7,118.75,119.5,164
20140801|2014-03-11 11:00,11,119.525,119.7,119.35,119.65,76
20140801|2014-03-11 11:30,11,119.625,120,119.625,119.875,93
20140801|2014-03-11 12:00,11,119.9,120.2,119.9,120.05,315
20140801|2014-03-11 12:30,11,120.05,121.05,120.05,121.025,1063
20140801|2014-03-11 13:00,11,121.05,121.05,120.725,120.8,272
20140801|2014-03-11 13:30,11,120.8,120.8,120.725,120.725,14
20140801|2014-03-11 14:00,11,120.8,121,120.8,121,15
20140801|2014-03-11 14:30,11,120.95,121.175,120.875,121.175,15
20140801|2014-03-11 15:00,11,121.175,121.225,121.125,121.225,5
20140801|2014-03-11 15:30,11,121.175,121.225,121.025,121.075,26
20140801|2014-03-11 17:00,12,121.1,121.1,121.1,121.1,3
20140801|2014-03-11 18:00,12,121,121,121,121,7
20140801|2014-03-11 18:30,12,121,121,120.9,120.9,15
20140801|2014-03-11 19:00,12,120.9,120.975,120.775,120.975,12
20140801|2014-03-11 20:30,12,120.775,120.8,120.775,120.775,8
20140801|2014-03-11 21:00,12,120.775,120.775,120.65,120.7,27
20140801|2014-03-11 21:30,12,120.675,120.675,120.1,120.35,70
20140801|2014-03-11 22:00,12,120.25,120.25,120.1,120.1,43
20140801|2014-03-11 22:30,12,120.1,120.25,120.1,120.1,47
20140801|2014-03-11 23:00,12,120.1,120.1,119.775,119.925,43
20140801|2014-03-11 23:30,12,119.925,119.925,119.925,119.925,5
20140801|2014-03-12 00:00,12,119.925,119.95,119.75,119.75,11
20140801|2014-03-12 00:30,12,119.6,119.6,119.475,119.475,20
20140801|2014-03-12 01:00,12,119.5,119.5,119.475,119.5,26
20140801|2014-03-12 01:30,12,119.45,119.525,119.45,119.525,2
20140801|2014-03-12 02:00,12,119.475,119.475,119.475,119.475,4
20140801|2014-03-12 03:30,12,119.475,119.475,119.475,119.475,6
20140801|2014-03-12 04:00,12,119.475,119.55,119.475,119.5,14
20140801|2014-03-12 04:30,12,119.5,119.625,119.325,119.55,36
20140801|2014-03-12 05:00,12,119.675,119.675,119.675,119.675,1
20140801|2014-03-12 05:30,12,119.7,119.7,119.7,119.7,1
20140801|2014-03-12 06:00,12,119.9,119.95,119.9,119.95,5
20140801|2014-03-12 06:30,12,120.1,120.1,119.45,119.45,84
20140801|2014-03-12 07:00,12,119.375,119.625,119.35,119.55,21
20140801|2014-03-12 07:30,12,119.475,120.025,119.45,120.025,45
20140801|2014-03-12 08:00,12,120,120.7,119.9,120.6,55
20140801|2014-03-12 08:30,12,120.65,120.65,120.375,120.65,102
20140801|2014-03-12 09:00,12,120.6,120.675,119.2,119.775,452
20140801|2014-03-12 09:30,12,119.7,120.175,119.625,120.175,137
20140801|2014-03-12 10:00,12,120.225,120.775,119.975,120.75,266
20140801|2014-03-12 10:30,12,120.675,120.825,120.625,120.75,185
20140801|2014-03-12 11:00,12,120.725,121.125,120.55,121,241
20140801|2014-03-12 11:30,12,120.925,121.125,120.9,120.95,138
20140801|2014-03-12 12:00,12,121.025,121.05,120.725,120.85,200
20140801|2014-03-12 12:30,12,120.875,121.05,120.825,120.85,906
20140801|2014-03-12 13:00,12,120.875,121.1,120.875,121.075,204
20140801|2014-03-12 13:30,12,121.1,121.2,121.05,121.15,69
20140801|2014-03-12 14:00,12,121.25,121.3,121.2,121.2,39
20140801|2014-03-12 14:30,12,121.2,121.35,121.125,121.35,94
20140801|2014-03-12 15:00,12,121.275,121.4,121.25,121.4,14
20140801|2014-03-12 15:30,12,121.35,121.475,121.35,121.475,21
20140801|2014-03-12 17:00,13,121.4,121.5,121.35,121.35,4
20140801|2014-03-12 17:30,13,121.425,121.5,121.375,121.375,4
20140801|2014-03-12 18:00,13,121.7,121.7,121.7,121.7,1
20140801|2014-03-12 18:30,13,121.775,121.775,121.575,121.575,6
20140801|2014-03-12 19:00,13,121.775,121.775,121.775,121.775,1
20140801|2014-03-12 20:00,13,121.775,121.775,121.675,121.675,3
20140801|2014-03-12 20:30,13,121.575,121.6,121.575,121.6,4
20140801|2014-03-12 21:00,13,121.575,121.575,121.35,121.35,14
20140801|2014-03-12 21:30,13,121.375,121.4,121.275,121.275,26
20140801|2014-03-13 00:30,13,121.325,121.325,121.325,121.325,2
20140801|2014-03-13 01:00,13,121.325,121.325,121.325,121.325,8
20140801|2014-03-13 02:00,13,121.35,121.35,121.35,121.35,2
20140801|2014-03-13 02:30,13,121.45,121.45,121.45,121.45,1
20140801|2014-03-13 04:00,13,121.325,121.325,121.325,121.325,1
20140801|2014-03-13 04:30,13,121.425,121.425,121.425,121.425,1
20140801|2014-03-13 05:30,13,121.325,121.325,121.325,121.325,13
20140801|2014-03-13 06:00,13,121.325,121.325,121.3,121.3,2
20140801|2014-03-13 06:30,13,121.45,121.45,121.45,121.45,1
20140801|2014-03-13 07:00,13,121.45,121.725,121.45,121.725,53
20140801|2014-03-13 07:30,13,121.75,121.975,121.7,121.975,80
20140801|2014-03-13 08:00,13,122,122,121.75,121.825,42
20140801|2014-03-13 08:30,13,121.8,121.8,121.675,121.7,38
20140801|2014-03-13 09:00,13,121.7,121.85,121.05,121.275,389
20140801|2014-03-13 09:30,13,121.3,121.75,121.3,121.725,238
20140801|2014-03-13 10:00,13,121.725,121.95,121.425,121.9,278
20140801|2014-03-13 10:30,13,121.925,122.325,121.9,122.2,542
20140801|2014-03-13 11:00,13,122.275,122.5,122.15,122.4,354
20140801|2014-03-13 11:30,13,122.375,122.65,122.3,122.55,253
20140801|2014-03-13 12:00,13,122.575,122.65,122.25,122.5,331
20140801|2014-03-13 12:30,13,122.5,123.025,122.5,123.025,866
20140801|2014-03-13 13:00,13,123.05,123.125,122.875,123,247
20140801|2014-03-13 13:30,13,122.975,123.225,122.975,123.175,33
20140801|2014-03-13 14:00,13,123.2,123.225,123.1,123.125,79
20140801|2014-03-13 14:30,13,123.05,123.225,122.925,123.225,44
20140801|2014-03-13 15:00,13,123.225,123.25,123.175,123.175,30
20140801|2014-03-13 15:30,13,123.175,123.25,123.15,123.25,26
20140801|2014-03-13 17:00,14,122.825,122.85,122.825,122.85,8
20140801|2014-03-13 17:30,14,122.85,122.85,122.85,122.85,2
20140801|2014-03-13 18:00,14,123.175,123.25,123.175,123.2,9
20140801|2014-03-13 18:30,14,123.2,123.425,123.2,123.425,5
20140801|2014-03-13 20:00,14,123.1,123.1,123.1,123.1,2
20140801|2014-03-13 21:00,14,123.05,123.05,122.725,122.725,19
20140801|2014-03-13 23:00,14,122.975,122.975,122.975,122.975,1
20140801|2014-03-14 00:00,14,122.8,122.8,122.8,122.8,9
20140801|2014-03-14 01:30,14,122.9,122.925,122.9,122.925,4
20140801|2014-03-14 03:30,14,122.7,122.7,122.675,122.675,5
20140801|2014-03-14 05:00,14,123.25,123.325,123.25,123.325,2
20140801|2014-03-14 06:00,14,123.325,123.4,123.2,123.2,5
20140801|2014-03-14 06:30,14,123.4,123.4,123.4,123.4,3
20140801|2014-03-14 07:00,14,123.4,123.475,123.35,123.35,44
20140801|2014-03-14 07:30,14,123.375,123.475,123.35,123.35,50
20140801|2014-03-14 08:00,14,123.475,123.475,123.15,123.25,69
20140801|2014-03-14 08:30,14,123.15,123.3,122.825,122.825,194
20140801|2014-03-14 09:00,14,122.75,122.75,122.4,122.5,336
20140801|2014-03-14 09:30,14,122.575,122.675,121.825,121.95,273
20140801|2014-03-14 10:00,14,121.975,122.2,121.9,121.95,70
20140801|2014-03-14 10:30,14,122,122.95,121.875,122.6,366
20140801|2014-03-14 11:00,14,122.75,122.85,122.5,122.825,114
20140801|2014-03-14 11:30,14,122.8,122.9,122.6,122.775,149
20140801|2014-03-14 12:00,14,122.75,122.975,122.6,122.95,175
20140801|2014-03-14 12:30,14,122.875,123.05,122.475,122.6,785
20140801|2014-03-14 13:00,14,122.55,122.625,122.375,122.5,383
20140801|2014-03-14 13:30,14,122.5,122.5,122.3,122.3,80
20140801|2014-03-17 09:00,17,123.35,124,123.05,123.4,515
20140801|2014-03-17 09:30,17,123.425,125.2,123.425,124.55,381
20140801|2014-03-17 10:00,17,124.55,124.65,124.15,124.65,77
20140801|2014-03-17 10:30,17,124.725,125.05,124.35,124.6,116
20140801|2014-03-17 11:00,17,124.65,124.825,124.525,124.65,95
20140801|2014-03-17 11:30,17,124.625,124.85,124.3,124.3,99
20140801|2014-03-17 12:00,17,124.325,124.4,124.05,124.35,268
20140801|2014-03-17 12:30,17,124.475,124.6,124.1,124.15,601
20140801|2014-03-17 13:00,17,124.2,124.3,123.8,124.3,180
20140801|2014-03-17 13:30,17,124.375,124.55,124.35,124.5,50
20140801|2014-03-17 14:00,17,124.425,124.45,124.425,124.45,5
20140801|2014-03-17 14:30,17,124.45,124.625,124.45,124.625,16
20140801|2014-03-17 15:00,17,124.65,124.85,124.65,124.8,45
20140801|2014-03-17 15:30,17,124.8,124.8,124.35,124.8,29
20140801|2014-03-17 17:00,18,124.875,125,124.65,124.65,58
20140801|2014-03-17 17:30,18,124.8,124.8,124.8,124.8,6
20140801|2014-03-17 18:00,18,124.875,125.025,124.725,124.725,26
20140801|2014-03-17 18:30,18,124.925,125.25,124.925,125.25,24
20140801|2014-03-17 19:00,18,125.1,125.3,125.1,125.25,23
20140801|2014-03-17 19:30,18,125.25,125.5,125.25,125.35,19
20140801|2014-03-17 20:00,18,125.35,125.425,125.35,125.35,11
20140801|2014-03-17 20:30,18,125.35,125.45,125.35,125.45,8
20140801|2014-03-17 21:00,18,125.45,125.45,125.45,125.45,1
20140801|2014-03-17 21:30,18,125.4,125.4,125.35,125.35,7
20140801|2014-03-17 23:30,18,125.1,125.1,125.1,125.1,1
20140801|2014-03-18 00:00,18,125.1,125.15,125.075,125.075,34
20140801|2014-03-18 01:30,18,125.175,125.175,125.175,125.175,1
20140801|2014-03-18 04:00,18,125.175,125.325,125.175,125.325,15
20140801|2014-03-18 04:30,18,125.1,125.1,125.025,125.025,3
20140801|2014-03-18 05:00,18,125.175,125.175,124.925,124.925,3
20140801|2014-03-18 05:30,18,124.925,124.925,124.925,124.925,1
20140801|2014-03-18 06:00,18,125.075,125.075,124.775,124.775,3
20140801|2014-03-18 06:30,18,124.825,124.825,124.825,124.825,1
20140801|2014-03-18 07:00,18,125.35,125.7,125.35,125.55,45
20140801|2014-03-18 07:30,18,125.575,126.125,125.575,125.9,109
20140801|2014-03-18 08:00,18,126,126.65,126,126.375,144
20140801|2014-03-18 08:30,18,126.375,126.725,125.55,125.55,228
20140801|2014-03-18 09:00,18,125.5,126.3,124.55,125.925,728
20140801|2014-03-18 09:30,18,126,126.725,125.9,126.725,287
20140801|2014-03-18 10:00,18,126.825,127.1,126.775,127.1,315
20140801|2014-03-18 10:30,18,127.1,127.1,126.85,127.1,434
20140801|2014-03-18 11:00,18,127.1,127.1,126.975,127.1,131
20140801|2014-03-18 11:30,18,127.1,127.1,126.8,127.1,272
20140801|2014-03-18 12:00,18,127.1,127.1,126.875,127.1,208
20140801|2014-03-18 12:30,18,127.1,127.1,126.525,126.9,460
20140801|2014-03-18 13:00,18,126.8,126.95,126.525,126.55,180
20140801|2014-03-18 13:30,18,126.525,126.675,126.525,126.675,7
20140801|2014-03-18 14:00,18,126.675,126.675,126.55,126.675,13
20140801|2014-03-18 14:30,18,126.65,126.7,126.45,126.6,34
20140801|2014-03-18 15:00,18,126.65,126.875,126.55,126.85,35
20140801|2014-03-18 15:30,18,126.9,127.075,126.85,126.975,70
20140801|2014-03-18 17:00,19,127.05,127.2,127.05,127.2,9
20140801|2014-03-18 17:30,19,127.225,127.225,127.05,127.05,5
20140801|2014-03-18 18:30,19,127.1,127.1,127.1,127.1,2
20140801|2014-03-18 21:00,19,127.05,127.05,127.05,127.05,1
20140801|2014-03-19 01:00,19,127.05,127.05,127.05,127.05,1
20140801|2014-03-19 05:30,19,126.925,127.025,126.925,127.025,4
20140801|2014-03-19 06:00,19,126.975,127.15,126.975,127.15,9
20140801|2014-03-19 06:30,19,127.25,127.25,127.1,127.225,3
20140801|2014-03-19 07:00,19,127.25,127.25,126.975,127.125,9
20140801|2014-03-19 07:30,19,127.225,127.25,127.1,127.2,8
20140801|2014-03-19 08:00,19,127.075,127.125,126.35,126.35,64
20140801|2014-03-19 08:30,19,126.6,126.825,126.525,126.825,70
20140801|2014-03-19 09:00,19,126.875,127.2,126.525,126.9,342
20140801|2014-03-19 09:30,19,126.825,127.05,126.6,126.925,95
20140801|2014-03-19 10:00,19,127,127.45,127,127.35,94
20140801|2014-03-19 10:30,19,127.325,127.5,127,127,168
20140801|2014-03-19 11:00,19,126.975,127.375,126.85,127.3,77
20140801|2014-03-19 11:30,19,127.475,127.525,127.075,127.075,157
20140801|2014-03-19 12:00,19,127.1,127.475,127.025,127.45,237
20140801|2014-03-19 12:30,19,127.4,127.6,126.875,127.05,342
20140801|2014-03-19 13:00,19,127.05,127.525,127.05,127.525,285
20140801|2014-03-19 13:30,19,127.425,127.6,127.425,127.5,60
20140801|2014-03-19 14:00,19,127.45,127.85,127.4,127.75,32
20140801|2014-03-19 14:30,19,127.55,127.775,127.375,127.45,24
20140801|2014-03-19 15:00,19,127.35,127.475,127.325,127.475,25
20140801|2014-03-19 15:30,19,127.7,127.975,127.35,127.35,15
20140801|2014-03-19 17:00,20,127.25,127.4,127.25,127.4,2
20140801|2014-03-19 17:30,20,127.1,127.1,126.8,126.8,15
20140801|2014-03-19 18:00,20,126.825,127,126.8,127,18
20140801|2014-03-19 18:30,20,126.85,126.85,126.85,126.85,1
20140801|2014-03-19 19:00,20,126.85,126.85,126.85,126.85,1
20140801|2014-03-19 20:00,20,127,127,127,127,2
20140801|2014-03-19 20:30,20,127,127.075,126.95,127.075,41
20140801|2014-03-19 22:00,20,127.15,127.15,127.15,127.15,1
20140801|2014-03-19 22:30,20,127.15,127.15,127.15,127.15,55
20140801|2014-03-19 23:30,20,127.15,127.15,127,127,4
20140801|2014-03-20 01:00,20,126.9,126.9,126.9,126.9,1
20140801|2014-03-20 04:00,20,126.825,126.9,126.825,126.9,3
20140801|2014-03-20 05:00,20,127.075,127.15,127.05,127.15,5
20140801|2014-03-20 06:30,20,127.05,127.075,126.925,126.925,35
20140801|2014-03-20 07:00,20,126.925,127.15,126.925,127.05,41
20140801|2014-03-20 07:30,20,127.025,127.25,126.95,127.2,27
20140801|2014-03-20 08:00,20,127.175,127.225,126.8,126.9,67
20140801|2014-03-20 08:30,20,126.775,126.95,126.35,126.35,324
20140801|2014-03-20 09:00,20,126.35,126.775,126,126.7,446
20140801|2014-03-20 09:30,20,126.675,127.775,126.675,127.375,318
20140801|2014-03-20 10:00,20,127.35,127.7,127.3,127.575,154
20140801|2014-03-20 10:30,20,127.6,127.6,126.925,127.075,244
20140801|2014-03-20 11:00,20,127.1,127.3,126.975,127.3,87
20140801|2014-03-20 11:30,20,127.2,127.375,127.05,127.075,120
20140801|2014-03-20 12:00,20,127.05,127.55,126.975,127.1,292
20140801|2014-03-20 12:30,20,127.075,127.25,126.9,127.1,269
20140801|2014-03-20 13:00,20,127.1,127.25,126.925,126.925,73
20140801|2014-03-20 13:30,20,126.85,126.95,126.775,126.95,23
20140801|2014-03-20 14:00,20,127,127,126.825,126.975,24
20140801|2014-03-20 14:30,20,126.875,127.15,126.825,127.025,55
20140801|2014-03-20 15:00,20,126.975,127.225,126.85,127.2,169
20140801|2014-03-20 15:30,20,126.95,127.125,126.85,126.85,14
20140801|2014-03-20 17:00,21,127.5,127.5,127.5,127.5,1
20140801|2014-03-20 17:30,21,127.5,127.625,127.5,127.625,2
20140801|2014-03-20 18:00,21,127.725,127.725,127.725,127.725,4
20140801|2014-03-20 19:00,21,127.4,127.65,127.4,127.65,2
20140801|2014-03-20 19:30,21,127.725,127.725,127.5,127.5,4
20140801|2014-03-20 20:30,21,127.65,127.65,127.65,127.65,1
20140801|2014-03-20 21:00,21,127.425,127.5,127.425,127.5,6
20140801|2014-03-20 22:00,21,127.5,127.5,127.5,127.5,2
20140801|2014-03-21 00:00,21,127.475,127.475,127.475,127.475,1
20140801|2014-03-21 01:00,21,127.5,127.5,127.5,127.5,1
20140801|2014-03-21 01:30,21,127.45,127.65,127.45,127.65,3
20140801|2014-03-21 03:00,21,127.575,127.575,127.575,127.575,1
20140801|2014-03-21 04:30,21,127.625,127.625,127.625,127.625,4
20140801|2014-03-21 06:00,21,127.7,128,127.7,128,16
20140801|2014-03-21 06:30,21,127.975,128.35,127.925,128.225,25
20140801|2014-03-21 07:00,21,128.25,128.25,127.975,127.975,5
20140801|2014-03-21 07:30,21,128.025,128.15,127.95,128.075,18
20140801|2014-03-21 08:00,21,128.025,128.175,127.975,128,28
20140801|2014-03-21 08:30,21,128,128,127.25,127.525,87
20140801|2014-03-21 09:00,21,127.475,127.65,126.075,126.25,429
20140801|2014-03-21 09:30,21,126.2,126.625,126.2,126.475,166
20140801|2014-03-21 10:00,21,126.5,126.9,126.45,126.45,130
20140801|2014-03-21 10:30,21,126.5,126.6,126.175,126.225,80
20140801|2014-03-21 11:00,21,126.225,126.3,125.8,125.975,95
20140801|2014-03-21 11:30,21,126.1,126.35,125.975,126.2,62
20140801|2014-03-21 12:00,21,126.125,126.325,125.975,126.3,44
20140801|2014-03-21 12:30,21,126.3,127.125,126.1,127.1,310
20140801|2014-03-21 13:00,21,127.1,127.1,126.6,126.625,99
20140801|2014-03-21 13:30,21,126.675,126.675,126.65,126.65,15
20140801|2014-03-24 09:00,24,126.325,126.45,125.85,126,392
20140801|2014-03-24 09:30,24,126,126,125.175,125.425,438
20140801|2014-03-24 10:00,24,125.475,125.475,125,125.175,381
20140801|2014-03-24 10:30,24,125.25,125.525,125.25,125.35,118
20140801|2014-03-24 11:00,24,125.325,125.4,125.125,125.125,68
20140801|2014-03-24 11:30,24,125.225,125.675,125.2,125.625,154
20140801|2014-03-24 12:00,24,125.65,125.775,125.425,125.775,70
20140801|2014-03-24 12:30,24,125.775,125.85,125.35,125.525,327
20140801|2014-03-24 13:00,24,125.5,125.6,125.35,125.35,135
20140801|2014-03-24 13:30,24,125.35,125.375,125.35,125.375,4
20140801|2014-03-24 14:00,24,125.45,125.5,125.4,125.4,4
20140801|2014-03-24 14:30,24,125.35,125.5,125.3,125.3,14
20140801|2014-03-24 15:00,24,125.2,125.475,125.125,125.45,40
20140801|2014-03-24 15:30,24,125.375,125.425,125.25,125.425,66
20140801|2014-03-24 17:00,25,125.075,125.075,124.75,124.75,12
20140801|2014-03-24 17:30,25,124.875,124.875,124.525,124.525,7
20140801|2014-03-24 18:00,25,124.525,124.525,124.525,124.525,29
20140801|2014-03-24 18:30,25,124.525,124.6,124.3,124.3,57
20140801|2014-03-24 19:00,25,124.25,124.775,124.25,124.375,13
20140801|2014-03-24 19:30,25,124.25,124.25,124.025,124.15,24
20140801|2014-03-24 20:00,25,124.1,124.1,123.525,123.775,52
20140801|2014-03-24 20:30,25,123.65,123.7,123.65,123.7,2
20140801|2014-03-24 21:00,25,123.8,123.9,123.8,123.9,3
20140801|2014-03-24 21:30,25,123.85,123.85,123.85,123.85,1
20140801|2014-03-25 00:30,25,123.65,123.65,123.65,123.65,1
20140801|2014-03-25 05:30,25,123.925,123.925,123.925,123.925,2
20140801|2014-03-25 06:00,25,124,124.15,124,124.15,4
20140801|2014-03-25 06:30,25,123.9,123.9,123.9,123.9,2
20140801|2014-03-25 07:00,25,123.95,123.975,123.725,123.775,37
20140801|2014-03-25 07:30,25,123.775,123.775,123.575,123.65,67
20140801|2014-03-25 08:00,25,123.625,123.9,123.575,123.85,33
20140801|2014-03-25 08:30,25,123.925,124,122.95,123.125,176
20140801|2014-03-25 09:00,25,123.05,123.65,123.05,123.5,481
20140801|2014-03-25 09:30,25,123.5,123.5,122.9,122.9,224
20140801|2014-03-25 10:00,25,122.925,122.925,122.35,122.35,586
20140801|2014-03-25 10:30,25,122.35,122.8,122.35,122.475,462
20140801|2014-03-25 11:00,25,122.475,122.475,122.35,122.35,23
20140801|2014-03-25 14:00,25,122.35,122.35,122.35,122.35,1
20140801|2014-03-25 14:30,25,122.35,122.35,122.35,122.35,100
20140801|2014-03-25 17:00,26,121.8,122.3,121.3,122.3,70
20140801|2014-03-25 17:30,26,122.275,122.3,122.175,122.175,36
20140801|2014-03-25 18:00,26,122.275,122.275,122.275,122.275,1
20140801|2014-03-25 18:30,26,122.2,122.2,122.2,122.2,1
20140801|2014-03-25 19:00,26,122.275,122.325,122.275,122.325,4
20140801|2014-03-25 19:30,26,122.35,122.35,122.35,122.35,10
20140801|2014-03-25 20:00,26,122.175,122.175,122.175,122.175,3
20140801|2014-03-25 20:30,26,122.175,122.35,122.175,122.35,68
20140801|2014-03-25 21:00,26,122.35,122.35,122.05,122.05,10
20140801|2014-03-25 23:30,26,122,122,122,122,1
20140801|2014-03-26 00:00,26,122,122,122,122,1
20140801|2014-03-26 01:00,26,122.1,122.15,122.1,122.15,3
20140801|2014-03-26 03:00,26,121.925,121.925,121.875,121.875,5
20140801|2014-03-26 04:00,26,121.875,121.9,121.875,121.9,2
20140801|2014-03-26 05:00,26,122,122,122,122,1
20140801|2014-03-26 05:30,26,121.95,121.95,121.95,121.95,1
20140801|2014-03-26 06:30,26,121.6,121.75,121.55,121.55,27
20140801|2014-03-26 07:00,26,121.475,121.5,120.625,120.775,163
20140801|2014-03-26 07:30,26,120.75,120.85,120.1,120.125,135
20140801|2014-03-26 08:00,26,120.225,120.4,120.1,120.175,95
20140801|2014-03-26 08:30,26,120.3,120.35,119.75,120.25,155
20140801|2014-03-26 09:00,26,120.175,121.3,120.175,121.2,587
20140801|2014-03-26 09:30,26,121.175,121.725,120.675,121.725,343
20140801|2014-03-26 10:00,26,121.825,122.725,121.7,122.375,461
20140801|2014-03-26 10:30,26,122.425,124.325,122.4,123.725,608
20140801|2014-03-26 11:00,26,123.7,123.75,123.1,123.25,152
20140801|2014-03-26 11:30,26,123.225,123.225,122.675,122.8,106
20140801|2014-03-26 12:00,26,122.85,123.325,122.75,123.275,317
20140801|2014-03-26 12:30,26,123.125,123.75,122.575,123.075,555
20140801|2014-03-26 13:00,26,123.025,123.125,122.775,123.1,126
20140801|2014-03-26 13:30,26,123.05,123.15,123.05,123.05,17
20140801|2014-03-26 14:00,26,123.15,123.15,123,123,11
20140801|2014-03-26 14:30,26,123.2,123.25,123.2,123.25,4
20140801|2014-03-26 15:00,26,123.5,123.5,123.225,123.225,3
20140801|2014-03-26 18:30,27,123.525,123.525,123.475,123.475,3
20140801|2014-03-26 19:00,27,123.425,123.425,123.375,123.375,2
20140801|2014-03-26 20:00,27,123.45,123.45,123.45,123.45,1
20140801|2014-03-26 20:30,27,123.475,123.5,123.475,123.5,2
20140801|2014-03-26 22:30,27,123.5,123.525,123.5,123.525,3
20140801|2014-03-27 01:00,27,123.525,123.525,123.525,123.525,2
20140801|2014-03-27 04:00,27,123.525,123.525,123.5,123.5,2
20140801|2014-03-27 04:30,27,123.5,123.5,123.5,123.5,7
20140801|2014-03-27 05:00,27,123.5,123.5,123.5,123.5,1
20140801|2014-03-27 06:30,27,123.65,123.675,123.65,123.675,6
20140801|2014-03-27 07:00,27,123.675,123.725,123.625,123.625,16
20140801|2014-03-27 07:30,27,123.675,124.475,123.675,124.025,237
20140801|2014-03-27 08:00,27,124.05,124.725,123.875,124.725,48
20140801|2014-03-27 08:30,27,124.775,125.125,124.6,124.675,81
20140801|2014-03-27 09:00,27,124.725,125.6,124.725,125.2,484
20140801|2014-03-27 09:30,27,125.2,125.8,125.05,125.8,212
20140801|2014-03-27 10:00,27,125.8,125.8,125.75,125.8,139
20140801|2014-03-27 10:30,27,125.8,125.8,125.8,125.8,9
20140801|2014-03-27 11:00,27,125.8,125.8,125.8,125.8,1
20140801|2014-03-27 12:30,27,125.8,125.8,125.8,125.8,9
20140801|2014-03-27 14:30,27,125.8,125.8,125.8,125.8,1
20140801|2014-03-27 17:00,28,126.925,128,126.925,127.85,47
20140801|2014-03-27 17:30,28,127.9,127.95,127.725,127.8,10
20140801|2014-03-27 18:00,28,127.875,127.875,127.75,127.75,3
20140801|2014-03-27 18:30,28,127.7,127.9,127.7,127.9,3
20140801|2014-03-27 19:00,28,127.9,128,127.9,128,29
20140801|2014-03-27 19:30,28,128,128,128,128,1
20140801|2014-03-27 20:00,28,128.25,128.25,128.15,128.15,10
20140801|2014-03-27 20:30,28,127.925,128,127.85,127.85,9
20140801|2014-03-27 21:00,28,127.775,127.775,127.775,127.775,1
20140801|2014-03-27 21:30,28,127.9,127.9,127.9,127.9,1
20140801|2014-03-27 22:00,28,127.65,127.65,127.6,127.6,9
20140801|2014-03-27 22:30,28,127.65,127.65,127.6,127.6,4
20140801|2014-03-27 23:00,28,127.625,127.625,127.6,127.6,3
20140801|2014-03-27 23:30,28,127.625,127.625,127.6,127.6,3
20140801|2014-03-28 01:00,28,127.725,127.725,127.725,127.725,1
20140801|2014-03-28 01:30,28,127.9,127.9,127.9,127.9,1
20140801|2014-03-28 02:30,28,128.15,128.15,128.15,128.15,1
20140801|2014-03-28 03:00,28,128.175,128.175,128.175,128.175,1
20140801|2014-03-28 05:00,28,127.875,127.875,127.875,127.875,1
20140801|2014-03-28 05:30,28,127.95,127.95,127.9,127.9,10
20140801|2014-03-28 06:00,28,127.95,127.95,127.9,127.9,3
20140801|2014-03-28 07:00,28,127.925,128.15,127.925,128.15,49
20140801|2014-03-28 07:30,28,128.25,128.575,128.2,128.2,98
20140801|2014-03-28 08:00,28,128.375,128.5,128.125,128.275,65
20140801|2014-03-28 08:30,28,128.3,128.3,127.7,127.7,104
20140801|2014-03-28 09:00,28,127.675,127.725,127.275,127.45,221
20140801|2014-03-28 09:30,28,127.475,127.475,126.75,127.25,323
20140801|2014-03-28 10:00,28,126.9,127.125,126.775,126.85,71
20140801|2014-03-28 10:30,28,126.9,127.1,126.75,126.9,94
20140801|2014-03-28 11:00,28,126.725,126.925,126.4,126.6,180
20140801|2014-03-28 11:30,28,126.575,126.875,126.5,126.725,214
20140801|2014-03-28 12:00,28,126.825,126.9,126.575,126.6,101
20140801|2014-03-28 12:30,28,126.6,126.625,126,126.15,396
20140801|2014-03-28 13:00,28,126.15,126.175,126,126,73
20140801|2014-03-28 13:30,28,126.05,126.25,126.05,126.25,17
20140801|2014-03-31 09:00,31,122.975,122.975,122.975,122.975,13
20140801|2014-03-31 09:30,31,122.975,124,122.975,124,729
20140801|2014-03-31 10:00,31,123.7,124,123.5,123.775,230
20140801|2014-03-31 10:30,31,123.775,124.075,123.5,123.775,204
20140801|2014-03-31 11:00,31,123.8,123.825,123.775,123.825,6
20140801|2014-03-31 11:30,31,123.75,123.925,123.75,123.75,54
20140801|2014-03-31 12:00,31,123.75,123.8,123.05,123.175,149
20140801|2014-03-31 12:30,31,123.2,123.575,123.125,123.5,164
20140801|2014-03-31 13:00,31,123.425,123.525,123.375,123.525,77
20140801|2014-03-31 13:30,31,123.425,123.5,123.4,123.5,5
20140801|2014-03-31 14:30,31,123.6,123.6,123.6,123.6,2
20140801|2014-03-31 15:00,31,123.55,123.625,123.475,123.625,21
20140801|2014-03-31 15:30,31,123.55,123.625,123.5,123.525,15
20140801|2014-03-31 17:00,1,123.5,123.625,123.5,123.625,72
20140801|2014-03-31 18:00,1,123.55,123.55,123.525,123.525,3
20140801|2014-03-31 18:30,1,123.525,123.575,123.525,123.575,2
20140801|2014-03-31 19:00,1,123.525,123.525,123.525,123.525,1
20140801|2014-03-31 21:30,1,123.675,123.675,123.65,123.65,2
20140801|2014-03-31 23:00,1,123.6,123.6,123.6,123.6,1
20140801|2014-03-31 23:30,1,123.6,123.6,123.6,123.6,1
20140801|2014-04-01 01:30,1,123.725,123.725,123.6,123.6,3
20140801|2014-04-01 02:00,1,123.6,123.6,123.5,123.5,12
20140801|2014-04-01 02:30,1,123.5,123.5,123.5,123.5,3
20140801|2014-04-01 04:30,1,123.575,123.575,123.575,123.575,1
20140801|2014-04-01 05:00,1,123.725,123.725,123.725,123.725,4
20140801|2014-04-01 05:30,1,123.725,123.725,123.725,123.725,2
20140801|2014-04-01 06:30,1,123.7,123.725,123.7,123.725,9
20140801|2014-04-01 07:00,1,123.725,123.825,123.725,123.825,47
20140801|2014-04-01 07:30,1,123.825,124.525,123.825,124.425,222
20140801|2014-04-01 08:00,1,124.5,124.75,124.5,124.75,183
20140801|2014-04-01 08:30,1,124.75,124.975,124.7,124.75,105
20140801|2014-04-01 09:00,1,124.825,125.175,124.325,124.775,342
20140801|2014-04-01 09:30,1,124.8,124.875,124.45,124.625,78
20140801|2014-04-01 10:00,1,124.6,124.625,124.35,124.475,100
20140801|2014-04-01 10:30,1,124.45,124.45,123.45,123.575,201
20140801|2014-04-01 11:00,1,123.55,123.675,123.175,123.225,361
20140801|2014-04-01 11:30,1,123.15,123.625,122.725,123.175,435
20140801|2014-04-01 12:00,1,123.175,123.5,123.175,123.4,73
20140801|2014-04-01 12:30,1,123.4,123.675,123.225,123.625,325
20140801|2014-04-01 13:00,1,123.625,123.675,123.5,123.6,157
20140801|2014-04-01 13:30,1,123.6,123.675,123.6,123.6,12
20140801|2014-04-01 14:00,1,123.55,123.55,123.55,123.55,1
20140801|2014-04-01 14:30,1,123.6,123.7,123.6,123.7,26
20140801|2014-04-01 15:00,1,123.625,123.85,123.625,123.85,42
20140801|2014-04-01 15:30,1,123.8,123.85,123.725,123.8,20
20140801|2014-04-01 17:30,2,123.55,123.55,123.55,123.55,1
20140801|2014-04-01 20:00,2,123.5,123.5,123.5,123.5,18
20140801|2014-04-01 20:30,2,123.5,123.5,123.5,123.5,2
20140801|2014-04-01 21:00,2,123.5,123.5,123.5,123.5,5
20140801|2014-04-01 21:30,2,123.45,123.45,123.45,123.45,1
20140801|2014-04-02 04:00,2,123.675,123.725,123.675,123.725,3
20140801|2014-04-02 04:30,2,123.675,123.675,123.675,123.675,1
20140801|2014-04-02 05:30,2,123.625,123.625,123.55,123.55,2
20140801|2014-04-02 06:00,2,123.45,123.525,123.45,123.525,2
20140801|2014-04-02 06:30,2,123.45,123.55,123.425,123.55,11
20140801|2014-04-02 07:00,2,123.45,123.825,123.4,123.825,31
20140801|2014-04-02 07:30,2,123.725,123.85,123.725,123.85,73
20140801|2014-04-02 08:00,2,123.8,123.8,123.725,123.725,43
20140801|2014-04-02 08:30,2,123.875,123.875,123.75,123.825,35
20140801|2014-04-02 09:00,2,123.8,123.875,122.95,123.1,353
20140801|2014-04-02 09:30,2,123.05,123.1,121.3,121.475,359
20140801|2014-04-02 10:00,2,121.475,122.225,121.375,121.675,251
20140801|2014-04-02 10:30,2,121.75,121.95,120.95,121.25,191
20140801|2014-04-02 11:00,2,121.175,121.65,121.175,121.45,179
20140801|2014-04-02 11:30,2,121.45,121.925,121.425,121.625,104
20140801|2014-04-02 12:00,2,121.825,122.075,121.675,122,145
20140801|2014-04-02 12:30,2,122.05,122.125,121.175,121.325,236
20140801|2014-04-02 13:00,2,121.275,121.35,120.45,120.45,271
20140801|2014-04-02 13:30,2,120.6,120.75,120.575,120.675,44
20140801|2014-04-02 14:00,2,120.725,121,120.725,121,8
20140801|2014-04-02 14:30,2,121.125,121.2,121.125,121.2,6
20140801|2014-04-02 15:00,2,121.25,121.5,121.25,121.4,26
20140801|2014-04-02 15:30,2,121.15,121.15,121.05,121.05,3
20140801|2014-04-02 17:00,3,121.15,121.15,120.675,120.675,17
20140801|2014-04-02 17:30,3,120.7,120.7,118.825,119.8,120
20140801|2014-04-02 18:00,3,119.8,120.1,119.8,120,6
20140801|2014-04-02 18:30,3,119.8,120,119.775,120,13
20140801|2014-04-02 19:00,3,119.875,119.875,119.7,119.7,5
20140801|2014-04-02 19:30,3,119.7,119.7,119.35,119.5,21
20140801|2014-04-02 20:00,3,119.5,119.5,119.375,119.375,6
20140801|2014-04-02 20:30,3,119.525,119.7,119.525,119.7,3
20140801|2014-04-02 21:00,3,119.65,119.975,119.525,119.525,25
20140801|2014-04-02 22:00,3,119.6,119.825,119.6,119.825,7
20140801|2014-04-02 22:30,3,119.875,119.875,119.875,119.875,7
20140801|2014-04-03 01:00,3,119.85,119.85,119.85,119.85,1
20140801|2014-04-03 02:00,3,119.675,119.95,119.675,119.95,2
20140801|2014-04-03 02:30,3,119.75,119.775,119.75,119.75,3
20140801|2014-04-03 03:00,3,119.825,119.825,119.825,119.825,1
20140801|2014-04-03 06:30,3,119.55,119.75,119.475,119.75,30
20140801|2014-04-03 07:00,3,119.675,119.675,118.6,118.6,70
20140801|2014-04-03 07:30,3,118.825,119.55,118.675,119.425,150
20140801|2014-04-03 08:00,3,119.125,119.8,119.05,119.8,69
20140801|2014-04-03 08:30,3,119.8,120,119.225,119.45,82
20140801|2014-04-03 09:00,3,119.3,119.825,119.275,119.625,278
20140801|2014-04-03 09:30,3,119.675,120.45,119.675,120.175,126
20140801|2014-04-03 10:00,3,120.225,120.9,120.025,120.325,246
20140801|2014-04-03 10:30,3,120.45,120.55,120.275,120.325,60
20140801|2014-04-03 11:00,3,120.275,120.45,120.025,120.45,175
20140801|2014-04-03 11:30,3,120.325,120.35,120.025,120.15,162
20140801|2014-04-03 12:00,3,120.175,120.225,119.95,120.15,106
20140801|2014-04-03 12:30,3,120.05,120.1,119.975,120,138
20140801|2014-04-03 13:00,3,120,120.2,120,120.15,108
20140801|2014-04-03 13:30,3,120.05,120.1,120.05,120.075,47
20140801|2014-04-03 14:00,3,120.075,120.2,120.075,120.075,20
20140801|2014-04-03 14:30,3,120.075,120.2,120.05,120.2,23
20140801|2014-04-03 15:00,3,120.225,120.225,120,120,79
20140801|2014-04-03 15:30,3,119.85,119.9,119.425,119.475,27
20140801|2014-04-03 17:00,4,119.35,119.35,118.9,118.9,21
20140801|2014-04-03 18:00,4,118.8,118.8,118.8,118.8,1
20140801|2014-04-03 18:30,4,118.8,118.9,118.8,118.9,9
20140801|2014-04-03 19:00,4,118.925,118.925,118.8,118.8,6
20140801|2014-04-03 19:30,4,118.8,118.8,118.8,118.8,2
20140801|2014-04-03 20:00,4,118.8,118.8,118.8,118.8,1
20140801|2014-04-03 20:30,4,118.825,118.925,118.8,118.9,16
20140801|2014-04-03 21:00,4,119.1,119.15,119.1,119.15,10
20140801|2014-04-03 21:30,4,119.225,119.225,119.225,119.225,3
20140801|2014-04-03 22:00,4,119.25,119.25,119.25,119.25,2
20140801|2014-04-03 23:00,4,119.25,119.25,119.25,119.25,1
20140801|2014-04-04 02:00,4,119.075,119.075,119.05,119.05,3
20140801|2014-04-04 04:30,4,119.025,119.025,119.025,119.025,2
20140801|2014-04-04 05:30,4,118.9,118.9,118.9,118.9,1
20140801|2014-04-04 06:00,4,118.975,118.975,118.975,118.975,1
20140801|2014-04-04 06:30,4,118.95,118.95,118.9,118.9,2
20140801|2014-04-04 07:00,4,118.925,119,118.7,118.7,51
20140801|2014-04-04 07:30,4,118.7,118.75,118.325,118.45,64
20140801|2014-04-04 08:00,4,118.65,118.825,118.45,118.75,93
20140801|2014-04-04 08:30,4,118.75,118.75,117.3,117.325,713
20140801|2014-04-04 09:00,4,117.325,117.625,117.15,117.375,488
20140801|2014-04-04 09:30,4,117.45,117.65,117.4,117.5,207
20140801|2014-04-04 10:00,4,117.4,117.425,117.15,117.15,208
20140801|2014-04-04 10:30,4,117.15,117.3,117.15,117.2,119
20140801|2014-04-04 11:00,4,117.2,117.525,117.15,117.525,113
20140801|2014-04-04 11:30,4,117.4,117.5,117.15,117.15,46
20140801|2014-04-04 12:00,4,117.15,117.2,117.15,117.15,31
20140801|2014-04-04 12:30,4,117.15,117.15,117.15,117.15,28
20140801|2014-04-04 13:00,4,117.15,117.275,117.15,117.15,60
20140801|2014-04-04 13:30,4,117.15,117.2,117.15,117.2,26
20140801|2014-04-07 09:00,7,116.8,117.45,116.8,117.15,443
20140801|2014-04-07 09:30,7,117.1,118.05,117.1,117.925,479
20140801|2014-04-07 10:00,7,117.85,117.95,117.55,117.7,219
20140801|2014-04-07 10:30,7,117.725,117.775,117.4,117.55,276
20140801|2014-04-07 11:00,7,117.55,117.55,117.35,117.55,166
20140801|2014-04-07 11:30,7,117.55,117.85,117.5,117.825,114
20140801|2014-04-07 12:00,7,117.85,118.2,117.8,118.15,287
20140801|2014-04-07 12:30,7,118.225,118.4,117.975,118.075,563
20140801|2014-04-07 13:00,7,118.075,118.2,118,118.2,204
20140801|2014-04-07 13:30,7,118.2,118.2,117.95,118.175,15
20140801|2014-04-07 14:00,7,118,118,117.9,118,8
20140801|2014-04-07 14:30,7,117.925,117.95,117.825,117.825,29
20140801|2014-04-07 15:00,7,117.7,117.7,117.6,117.6,18
20140801|2014-04-07 15:30,7,117.775,117.775,117.65,117.775,5
20140801|2014-04-07 18:30,8,117.55,117.55,117.55,117.55,1
20140801|2014-04-07 20:00,8,117.5,117.5,117.5,117.5,3
20140801|2014-04-07 20:30,8,117.325,117.325,117.25,117.25,4
20140801|2014-04-07 22:00,8,117.3,117.3,117.3,117.3,1
20140801|2014-04-08 00:30,8,117.25,117.25,117.25,117.25,2
20140801|2014-04-08 01:00,8,117.25,117.25,117.25,117.25,1
20140801|2014-04-08 01:30,8,117.375,117.375,117.375,117.375,2
20140801|2014-04-08 02:00,8,117.275,117.275,117.275,117.275,1
20140801|2014-04-08 02:30,8,117.4,117.4,117.4,117.4,1
20140801|2014-04-08 05:00,8,117.4,117.4,117.4,117.4,1
20140801|2014-04-08 05:30,8,117.4,117.4,117.3,117.3,2
20140801|2014-04-08 06:00,8,117.125,117.125,117.125,117.125,1
20140801|2014-04-08 06:30,8,117.225,117.225,117.225,117.225,2
20140801|2014-04-08 07:30,8,117.275,117.35,117.225,117.35,21
20140801|2014-04-08 08:00,8,117.1,117.1,116.9,116.975,11
20140801|2014-04-08 08:30,8,116.9,116.9,116.225,116.45,148
20140801|2014-04-08 09:00,8,116.5,116.8,116.5,116.725,211
20140801|2014-04-08 09:30,8,116.7,116.7,115.775,115.775,327
20140801|2014-04-08 10:00,8,115.75,115.875,115.45,115.525,284
20140801|2014-04-08 10:30,8,115.55,115.8,115.275,115.75,136
20140801|2014-04-08 11:00,8,115.75,115.95,115.45,115.5,51
20140801|2014-04-08 11:30,8,115.475,115.725,115.15,115.35,268
20140801|2014-04-08 12:00,8,115.3,115.4,115.1,115.2,358
20140801|2014-04-08 12:30,8,115.2,115.275,115.1,115.125,109
20140801|2014-04-08 14:30,8,115.15,115.45,114.9,115.325,113
20140801|2014-04-08 15:00,8,115.45,115.475,115.4,115.45,15
20140801|2014-04-08 15:30,8,115.425,115.425,115.425,115.425,4
20140801|2014-04-08 17:00,9,114.975,115.05,114.975,115.025,5
20140801|2014-04-08 17:30,9,115.025,115.225,115.025,115.225,4
20140801|2014-04-08 18:00,9,115.275,115.275,115.2,115.2,22
20140801|2014-04-08 19:30,9,115.3,115.3,115.275,115.3,6
20140801|2014-04-08 20:00,9,115.275,115.275,115.275,115.275,2
20140801|2014-04-08 21:00,9,115.025,115.025,115,115,6
20140801|2014-04-08 21:30,9,114.975,115,114.975,115,3
20140801|2014-04-08 22:30,9,114.875,114.875,114.775,114.775,4
20140801|2014-04-08 23:00,9,114.825,114.825,114.825,114.825,3
20140801|2014-04-09 00:00,9,114.825,114.825,114.75,114.75,2
20140801|2014-04-09 02:00,9,114.75,114.75,114.5,114.5,76
20140801|2014-04-09 03:30,9,114.525,114.525,114.525,114.525,1
20140801|2014-04-09 05:30,9,114.25,114.25,114.15,114.15,5
20140801|2014-04-09 06:00,9,114.4,114.4,114.025,114.025,16
20140801|2014-04-09 06:30,9,114.475,114.475,114.325,114.325,4
20140801|2014-04-09 07:00,9,114.3,114.3,113.8,113.8,36
20140801|2014-04-09 07:30,9,113.575,113.875,112.425,112.5,114
20140801|2014-04-09 08:00,9,112.475,112.525,112.15,112.325,203
20140801|2014-04-09 08:30,9,112.3,113.125,112.3,112.95,568
20140801|2014-04-09 09:00,9,113.025,117,113.025,116.75,1620
20140801|2014-04-09 09:30,9,116.75,117.85,116.575,117.6,421
20140801|2014-04-09 10:00,9,117.65,117.65,116.7,116.9,308
20140801|2014-04-09 10:30,9,116.875,117.725,116.475,117.3,288
20140801|2014-04-09 11:00,9,117.425,118,117.4,117.85,279
20140801|2014-04-09 11:30,9,117.9,118.1,117.85,118.025,311
20140801|2014-04-09 12:00,9,118.025,118.025,117.575,117.65,89
20140801|2014-04-09 12:30,9,117.7,117.7,116.675,116.9,473
20140801|2014-04-09 13:00,9,116.85,116.95,116.3,116.5,451
20140801|2014-04-09 13:30,9,116.375,116.475,116.175,116.25,32
20140801|2014-04-09 14:00,9,116.25,116.275,115.925,116.2,26
20140801|2014-04-09 14:30,9,116.1,116.125,115.6,115.6,73
20140801|2014-04-09 15:00,9,115.725,115.775,115.7,115.7,13
20140801|2014-04-09 15:30,9,115.7,115.775,115.675,115.775,8
20140801|2014-04-09 17:00,10,115.525,115.55,115.475,115.55,16
20140801|2014-04-09 17:30,10,115.65,115.975,115.625,115.75,23
20140801|2014-04-09 18:00,10,116,116,115.825,115.825,8
20140801|2014-04-09 18:30,10,115.975,116,115.975,116,7
20140801|2014-04-09 19:00,10,116.175,116.175,116.1,116.1,2
20140801|2014-04-09 19:30,10,116.1,116.1,116.1,116.1,3
20140801|2014-04-09 20:00,10,116.075,116.1,116.075,116.1,2
20140801|2014-04-09 20:30,10,116.125,116.125,116.125,116.125,1
20140801|2014-04-09 21:30,10,115.8,115.8,115.675,115.675,19
20140801|2014-04-09 22:00,10,115.75,115.75,115.75,115.75,4
20140801|2014-04-10 02:00,10,115.8,115.8,115.8,115.8,1
20140801|2014-04-10 02:30,10,115.8,115.8,115.8,115.8,2
20140801|2014-04-10 03:30,10,115.75,115.75,115.75,115.75,1
20140801|2014-04-10 05:00,10,115.775,115.775,115.775,115.775,1
20140801|2014-04-10 06:00,10,115.875,116,115.875,116,2
20140801|2014-04-10 06:30,10,116.025,116.475,116.025,116.4,52
20140801|2014-04-10 07:00,10,116.3,116.3,116.05,116.05,9
20140801|2014-04-10 07:30,10,115.725,116.2,115.625,115.9,106
20140801|2014-04-10 08:00,10,115.875,116.575,115.875,116.55,107
20140801|2014-04-10 08:30,10,116.55,116.7,116.5,116.575,63
20140801|2014-04-10 09:00,10,116.575,116.75,116.2,116.55,192
20140801|2014-04-10 09:30,10,116.525,117.7,116.4,117.6,492
20140801|2014-04-10 10:00,10,117.6,117.725,117.025,117.075,343
20140801|2014-04-10 10:30,10,117.15,117.2,116.675,116.8,209
20140801|2014-04-10 11:00,10,116.775,117.3,116.575,117.3,103
20140801|2014-04-10 11:30,10,117.2,117.45,117.075,117.3,154
20140801|2014-04-10 12:00,10,117.325,117.55,117.1,117.25,124
20140801|2014-04-10 12:30,10,117.275,117.375,116.575,116.7,334
20140801|2014-04-10 13:00,10,116.675,117.075,116.675,116.9,102
20140801|2014-04-10 13:30,10,116.9,117,116.8,117,12
20140801|2014-04-10 14:00,10,117.25,117.25,117.25,117.25,10
20140801|2014-04-10 14:30,10,117.075,117.075,116.65,116.7,24
20140801|2014-04-10 15:00,10,116.55,116.775,116.525,116.775,26
20140801|2014-04-10 15:30,10,116.525,116.525,116.25,116.25,18
20140801|2014-04-10 17:00,11,116.325,116.325,116.275,116.275,2
20140801|2014-04-10 18:00,11,116.175,116.425,116.175,116.425,14
20140801|2014-04-10 18:30,11,116.425,116.525,116.425,116.5,87
20140801|2014-04-10 19:00,11,116.225,116.225,116.05,116.05,3
20140801|2014-04-10 20:00,11,116.125,116.125,116.125,116.125,2
20140801|2014-04-10 21:00,11,116.1,116.1,116.025,116.025,10
20140801|2014-04-10 21:30,11,116.025,116.475,116,116.475,11
20140801|2014-04-10 22:00,11,116.275,116.275,116.275,116.275,2
20140801|2014-04-11 03:00,11,116.5,116.5,116.5,116.5,2
20140801|2014-04-11 06:00,11,116.4,116.4,116.3,116.3,2
20140801|2014-04-11 06:30,11,116.1,116.1,116.1,116.1,1
20140801|2014-04-11 07:00,11,116.1,116.15,116.05,116.15,6
20140801|2014-04-11 07:30,11,116.05,116.125,116,116.025,59
20140801|2014-04-11 08:00,11,116.05,116.25,116.05,116.225,13
20140801|2014-04-11 08:30,11,116.375,116.875,116.15,116.85,76
20140801|2014-04-11 09:00,11,116.85,117.325,116.75,116.85,229
20140801|2014-04-11 09:30,11,116.85,117,116.725,116.825,61
20140801|2014-04-11 10:00,11,116.775,116.95,116.775,116.9,63
20140801|2014-04-11 10:30,11,116.9,117.175,116.775,116.9,97
20140801|2014-04-11 11:00,11,116.925,117.25,116.925,117.25,96
20140801|2014-04-11 11:30,11,117.275,117.55,117.15,117.25,156
20140801|2014-04-11 12:00,11,117.225,117.25,117.15,117.225,106
20140801|2014-04-11 12:30,11,117.325,117.375,116.5,116.55,582
20140801|2014-04-11 13:00,11,116.575,116.825,116.5,116.75,171
20140801|2014-04-11 13:30,11,116.75,116.825,116.75,116.75,10
20140801|2014-04-14 09:00,14,116.6,117.4,115.8,117.4,547
20140801|2014-04-14 09:30,14,117.4,118.425,117.35,118.425,345
20140801|2014-04-14 10:00,14,118.35,118.35,118,118.175,133
20140801|2014-04-14 10:30,14,118.2,118.2,117.85,117.975,53
20140801|2014-04-14 11:00,14,117.925,117.975,117.8,117.875,19
20140801|2014-04-14 11:30,14,117.825,118.1,117.825,118.05,40
20140801|2014-04-14 12:00,14,118.05,118.15,118.025,118.15,43
20140801|2014-04-14 12:30,14,118.1,118.3,117.875,118.3,117
20140801|2014-04-14 13:00,14,118.3,118.475,118.125,118.475,94
20140801|2014-04-14 13:30,14,118.45,118.55,118.4,118.4,44
20140801|2014-04-14 14:00,14,118.475,118.6,118.475,118.55,9
20140801|2014-04-14 14:30,14,118.575,118.65,118.35,118.35,34
20140801|2014-04-14 15:00,14,118.325,118.4,118.275,118.325,23
20140801|2014-04-14 15:30,14,118.3,118.3,118.3,118.3,2
20140801|2014-04-14 18:00,15,118.425,118.425,118.25,118.25,4
20140801|2014-04-14 20:30,15,118.55,118.55,118.55,118.55,2
20140801|2014-04-14 21:00,15,118.55,118.55,118.55,118.55,3
20140801|2014-04-15 02:30,15,118.55,118.55,118.55,118.55,1
20140801|2014-04-15 05:30,15,118.6,118.6,118.6,118.6,1
20140801|2014-04-15 06:00,15,118.35,118.4,118.225,118.225,13
20140801|2014-04-15 06:30,15,118.225,118.45,118.075,118.1,22
20140801|2014-04-15 07:00,15,118.025,118.175,118.025,118.175,7
20140801|2014-04-15 07:30,15,118.025,118.2,117.95,117.95,22
20140801|2014-04-15 08:00,15,117.85,118.525,117.8,118.525,65
20140801|2014-04-15 08:30,15,118.5,119.5,118.5,119.5,297
20140801|2014-04-15 09:00,15,119.425,120.8,119.425,119.975,1015
20140801|2014-04-15 09:30,15,119.975,120.325,119.725,119.95,298
20140801|2014-04-15 10:00,15,119.95,120.25,119.7,120.15,63
20140801|2014-04-15 10:30,15,120.05,120.05,117.725,118.5,421
20140801|2014-04-15 11:00,15,118.55,118.9,117.95,118.35,231
20140801|2014-04-15 11:30,15,118.4,118.55,118.325,118.475,57
20140801|2014-04-15 12:00,15,118.35,118.625,118.325,118.425,48
20140801|2014-04-15 12:30,15,118.5,118.85,118.5,118.625,197
20140801|2014-04-15 13:00,15,118.6,118.6,118.475,118.5,63
20140801|2014-04-15 13:30,15,118.55,118.55,118.275,118.325,21
20140801|2014-04-15 14:00,15,118.3,118.375,118.3,118.375,48
20140801|2014-04-15 14:30,15,118.375,118.375,117.675,117.675,49
20140801|2014-04-15 15:00,15,117.675,117.75,117.475,117.475,54
20140801|2014-04-15 15:30,15,117.575,117.775,117.45,117.775,38
20140801|2014-04-15 17:00,16,117.725,117.725,117.725,117.725,1
20140801|2014-04-15 18:30,16,117.775,117.825,117.775,117.775,6
20140801|2014-04-15 20:00,16,117.75,117.75,117.725,117.725,2
20140801|2014-04-15 21:00,16,117.725,117.725,117.7,117.7,2
20140801|2014-04-15 21:30,16,117.625,117.625,117.625,117.625,1
20140801|2014-04-16 00:00,16,117.525,117.525,117.5,117.5,7
20140801|2014-04-16 01:00,16,117.55,117.55,117.425,117.425,4
20140801|2014-04-16 02:00,16,117.425,117.425,117.425,117.425,1
20140801|2014-04-16 02:30,16,117.425,117.425,117.425,117.425,1
20140801|2014-04-16 03:30,16,117.5,117.525,117.5,117.525,2
20140801|2014-04-16 04:30,16,117.65,117.65,117.65,117.65,1
20140801|2014-04-16 06:00,16,117.65,117.775,117.65,117.775,2
20140801|2014-04-16 06:30,16,117.9,117.9,117.9,117.9,3
20140801|2014-04-16 07:00,16,117.975,118.575,117.975,118.575,38
20140801|2014-04-16 07:30,16,118.45,118.6,118.275,118.575,15
20140801|2014-04-16 08:00,16,118.6,118.825,118.6,118.625,28
20140801|2014-04-16 08:30,16,118.725,118.975,118.725,118.75,77
20140801|2014-04-16 09:00,16,118.7,118.825,118.225,118.325,127
20140801|2014-04-16 09:30,16,118.2,118.475,118.025,118.4,82
20140801|2014-04-16 10:00,16,118.475,118.625,118.4,118.5,38
20140801|2014-04-16 10:30,16,118.4,118.725,118.4,118.7,51
20140801|2014-04-16 11:00,16,118.7,118.875,118.7,118.8,62
20140801|2014-04-16 11:30,16,118.8,119.65,118.8,119.55,267
20140801|2014-04-16 12:00,16,119.575,120.2,119.575,120.15,220
20140801|2014-04-16 12:30,16,120.175,120.775,119.975,120,522
20140801|2014-04-16 13:00,16,120,120.375,119.95,120.175,231
20140801|2014-04-16 13:30,16,120.125,120.25,120.05,120.175,41
20140801|2014-04-16 14:00,16,120.2,120.2,120.2,120.2,6
20140801|2014-04-16 14:30,16,119.9,119.9,119.525,119.725,16
20140801|2014-04-16 15:00,16,119.625,120,119.525,120,15
20140801|2014-04-16 15:30,16,119.725,119.775,119.625,119.625,29
20140801|2014-04-16 17:00,17,120.15,120.15,119.6,119.6,38
20140801|2014-04-16 18:00,17,119.6,119.6,119.6,119.6,14
20140801|2014-04-16 18:30,17,119.7,119.7,119.7,119.7,5
20140801|2014-04-16 23:00,17,120,120,120,120,1
20140801|2014-04-17 03:30,17,120.175,120.2,120.1,120.1,4
20140801|2014-04-17 05:30,17,120.25,120.25,120.25,120.25,1
20140801|2014-04-17 06:00,17,120.25,120.25,120.25,120.25,10
20140801|2014-04-17 06:30,17,120.25,120.45,120.2,120.325,26
20140801|2014-04-17 07:00,17,120.5,120.75,120.4,120.55,14
20140801|2014-04-17 07:30,17,120.55,120.8,120.5,120.5,71
20140801|2014-04-17 08:00,17,120.5,121.125,120.2,120.975,384
20140801|2014-04-17 08:30,17,121.05,121.625,121,121,444
20140801|2014-04-17 09:00,17,121,121.025,120.575,120.625,230
20140801|2014-04-17 09:30,17,120.625,120.7,120.1,120.7,383
20140801|2014-04-17 10:00,17,120.65,121.375,120.65,121.25,477
20140801|2014-04-17 10:30,17,121.25,121.25,120.975,121.1,286
20140801|2014-04-17 11:00,17,121.175,121.8,121.125,121.65,388
20140801|2014-04-17 11:30,17,121.575,122.325,121.425,122.1,280
20140801|2014-04-17 12:00,17,122.125,122.15,121.8,122,204
20140801|2014-04-17 12:30,17,122,122.625,121.875,121.95,607
20140801|2014-04-17 13:00,17,121.95,122.3,121.875,122.2,73
20140801|2014-04-17 13:30,17,122.35,122.35,122.2,122.275,5
20140801|2014-04-21 09:00,21,121.75,122.2,120.3,120.775,739
20140801|2014-04-21 09:30,21,120.775,120.775,120.4,120.575,155
20140801|2014-04-21 10:00,21,120.575,120.825,120.525,120.7,154
20140801|2014-04-21 10:30,21,120.825,120.825,120.45,120.475,133
20140801|2014-04-21 11:00,21,120.425,120.425,119.4,119.55,403
20140801|2014-04-21 11:30,21,119.525,119.6,119.175,119.55,553
20140801|2014-04-21 12:00,21,119.55,119.55,119.275,119.475,134
20140801|2014-04-21 12:30,21,119.475,119.525,119.25,119.45,183
20140801|2014-04-21 13:00,21,119.45,119.55,119.3,119.3,95
20140801|2014-04-21 13:30,21,119.3,119.325,119.25,119.325,4
20140801|2014-04-21 14:00,21,119.35,119.375,119.3,119.3,5
20140801|2014-04-21 14:30,21,119.375,119.7,119.275,119.6,46
20140801|2014-04-21 15:00,21,119.5,119.5,119.2,119.2,37
20140801|2014-04-21 15:30,21,119.175,119.275,119.175,119.2,6
20140801|2014-04-21 17:30,22,119.05,119.175,118.85,119.175,8
20140801|2014-04-21 18:00,22,119.425,119.525,119.425,119.525,7
20140801|2014-04-21 19:00,22,119.65,119.65,119.65,119.65,5
20140801|2014-04-21 20:30,22,119.55,119.55,119.55,119.55,1
20140801|2014-04-21 21:30,22,119.325,119.325,119.325,119.325,4
20140801|2014-04-21 22:00,22,119.25,119.25,119.25,119.25,1
20140801|2014-04-21 23:00,22,119.3,119.3,119.3,119.3,1
20140801|2014-04-22 05:00,22,119.025,119.05,118.95,119.05,7
20140801|2014-04-22 05:30,22,119.125,119.125,119.125,119.125,1
20140801|2014-04-22 06:00,22,119,119,119,119,7
20140801|2014-04-22 06:30,22,119,119,118.875,118.875,24
20140801|2014-04-22 07:00,22,118.825,118.825,118.625,118.625,24
20140801|2014-04-22 07:30,22,118.75,119.925,118.75,119.6,66
20140801|2014-04-22 08:00,22,119.6,119.6,119.325,119.4,10
20140801|2014-04-22 08:30,22,119.575,119.575,118.7,118.925,131
20140801|2014-04-22 09:00,22,118.925,119.375,118.55,119.25,244
20140801|2014-04-22 09:30,22,119.275,119.925,119.025,119.3,263
20140801|2014-04-22 10:00,22,119.4,120.075,119.375,119.7,129
20140801|2014-04-22 10:30,22,119.7,119.875,119.55,119.75,189
20140801|2014-04-22 11:00,22,119.8,120.4,119.8,119.85,131
20140801|2014-04-22 11:30,22,119.725,119.95,119.45,119.75,47
20140801|2014-04-22 12:00,22,119.7,119.875,119.675,119.675,79
20140801|2014-04-22 12:30,22,119.7,120.075,119.45,119.675,241
20140801|2014-04-22 13:00,22,119.65,119.825,119.45,119.45,45
20140801|2014-04-22 13:30,22,119.45,119.45,119.35,119.35,8
20140801|2014-04-22 14:00,22,119.375,119.475,119.375,119.475,2
20140801|2014-04-22 14:30,22,119.35,119.525,119.175,119.525,15
20140801|2014-04-22 15:00,22,119.325,119.65,119.325,119.65,8
20140801|2014-04-22 15:30,22,119.75,119.75,119.75,119.75,1
20140801|2014-04-22 17:00,23,119.2,119.2,119.2,119.2,1
20140801|2014-04-22 17:30,23,119.2,119.2,119.2,119.2,4
20140801|2014-04-22 19:00,23,119.35,119.35,119.35,119.35,1
20140801|2014-04-22 19:30,23,119.5,119.55,119.5,119.5,6
20140801|2014-04-22 20:00,23,119.5,119.65,119.5,119.65,10
20140801|2014-04-22 20:30,23,119.525,119.525,119.525,119.525,1
20140801|2014-04-23 00:00,23,119.675,119.675,119.675,119.675,1
20140801|2014-04-23 02:00,23,119.65,119.65,119.65,119.65,1
20140801|2014-04-23 03:00,23,119.45,119.45,119.45,119.45,1
20140801|2014-04-23 04:00,23,119.5,119.5,119.5,119.5,2
20140801|2014-04-23 06:30,23,119.375,119.375,119.375,119.375,1
20140801|2014-04-23 07:00,23,119.35,119.35,119.25,119.25,9
20140801|2014-04-23 07:30,23,119.3,119.325,119.3,119.325,2
20140801|2014-04-23 08:00,23,119.275,119.75,119.225,119.75,39
20140801|2014-04-23 08:30,23,119.675,120.8,119.275,120.625,184
20140801|2014-04-23 09:00,23,120.55,120.9,120.15,120.675,180
20140801|2014-04-23 09:30,23,120.7,120.8,120.375,120.675,82
20140801|2014-04-23 10:00,23,120.625,120.65,120.15,120.15,106
20140801|2014-04-23 10:30,23,120.25,120.525,120.2,120.5,62
20140801|2014-04-23 11:00,23,120.55,121.05,120.5,120.95,194
20140801|2014-04-23 11:30,23,120.875,121.95,120.875,121.5,233
20140801|2014-04-23 12:00,23,121.575,122.5,121.5,122.275,577
20140801|2014-04-23 12:30,23,122.325,122.65,122.175,122.575,560
20140801|2014-04-23 13:00,23,122.525,122.575,122.45,122.5,63
20140801|2014-04-23 13:30,23,122.45,122.45,122.375,122.375,21
20140801|2014-04-23 14:00,23,122.4,122.425,122.35,122.4,21
20140801|2014-04-23 14:30,23,122.4,122.65,122.375,122.65,138
20140801|2014-04-23 15:00,23,122.65,122.65,122.375,122.4,24
20140801|2014-04-23 15:30,23,122.4,122.4,122.25,122.275,26
20140801|2014-04-23 17:00,24,122.275,122.4,122.25,122.325,44
20140801|2014-04-23 17:30,24,122.275,122.325,122.25,122.3,8
20140801|2014-04-23 18:00,24,122.25,122.25,122.25,122.25,3
20140801|2014-04-23 18:30,24,122.325,122.325,122.325,122.325,1
20140801|2014-04-23 19:00,24,122.325,122.325,122.325,122.325,1
20140801|2014-04-23 19:30,24,122.175,122.175,122.1,122.1,3
20140801|2014-04-23 20:30,24,122.325,122.325,122.325,122.325,3
20140801|2014-04-23 21:00,24,122.325,122.4,122.325,122.4,7
20140801|2014-04-23 23:30,24,122.4,122.4,122.4,122.4,1
20140801|2014-04-24 01:30,24,122.35,122.35,122.35,122.35,2
20140801|2014-04-24 06:00,24,122.125,122.125,122.125,122.125,1
20140801|2014-04-24 06:30,24,122,122.125,121.875,121.975,11
20140801|2014-04-24 07:00,24,122.05,122.225,122,122.025,20
20140801|2014-04-24 07:30,24,122.2,122.375,122.025,122.2,56
20140801|2014-04-24 08:00,24,122.325,123.55,122.325,123.3,357
20140801|2014-04-24 08:30,24,123.3,123.3,122.625,123.075,256
20140801|2014-04-24 09:00,24,123.05,123.3,122.425,122.85,258
20140801|2014-04-24 09:30,24,122.875,123.075,122.125,122.325,315
20140801|2014-04-24 10:00,24,122.35,122.4,121.375,122.225,484
20140801|2014-04-24 10:30,24,122.3,122.475,121.5,121.675,263
20140801|2014-04-24 11:00,24,121.7,122.025,121.7,121.925,135
20140801|2014-04-24 11:30,24,121.9,121.975,121.725,121.875,131
20140801|2014-04-24 12:00,24,121.875,122.075,121.725,121.875,101
20140801|2014-04-24 12:30,24,121.85,122.075,121.725,121.85,308
20140801|2014-04-24 13:00,24,121.875,121.925,121.675,121.7,91
20140801|2014-04-24 13:30,24,121.65,121.65,121.55,121.65,24
20140801|2014-04-24 14:00,24,121.7,121.7,121.65,121.65,2
20140801|2014-04-24 14:30,24,121.65,121.65,121.55,121.55,2
20140801|2014-04-24 15:00,24,121.6,121.7,121.525,121.7,21
20140801|2014-04-24 15:30,24,121.625,121.625,121.625,121.625,1
20140801|2014-04-24 20:00,25,121.675,121.675,121.65,121.65,3
20140801|2014-04-24 20:30,25,121.65,121.65,121.65,121.65,7
20140801|2014-04-24 21:30,25,121.525,121.525,121.525,121.525,1
20140801|2014-04-25 01:00,25,121.625,121.65,121.625,121.65,4
20140801|2014-04-25 02:30,25,121.675,121.675,121.675,121.675,2
20140801|2014-04-25 03:30,25,121.7,121.7,121.7,121.7,2
20140801|2014-04-25 04:00,25,121.725,121.725,121.725,121.725,2
20140801|2014-04-25 05:30,25,121.775,121.775,121.65,121.65,5
20140801|2014-04-25 06:30,25,121.65,121.675,121.65,121.675,9
20140801|2014-04-25 07:00,25,121.775,121.925,121.775,121.9,7
20140801|2014-04-25 07:30,25,121.875,121.925,121.775,121.775,36
20140801|2014-04-25 08:00,25,121.85,121.85,121.575,121.6,60
20140801|2014-04-25 08:30,25,121.625,121.625,121.3,121.325,60
20140801|2014-04-25 09:00,25,121.325,121.675,121,121.35,453
20140801|2014-04-25 09:30,25,121.325,121.425,120.925,121.1,364
20140801|2014-04-25 10:00,25,121.125,121.5,120.95,121.175,195
20140801|2014-04-25 10:30,25,121.325,121.35,121.025,121.025,103
20140801|2014-04-25 11:00,25,121,121.1,120.75,120.825,565
20140801|2014-04-25 11:30,25,120.8,120.825,120.475,120.775,227
20140801|2014-04-25 12:00,25,120.775,120.85,120.55,120.65,129
20140801|2014-04-25 12:30,25,120.65,120.725,120.4,120.55,363
20140801|2014-04-25 13:00,25,120.525,120.775,120.525,120.525,322
20140801|2014-04-25 13:30,25,120.575,120.7,120.575,120.7,6
20140801|2014-04-28 09:00,28,120.4,120.875,119.475,119.575,413
20140801|2014-04-28 09:30,28,119.5,119.725,119.35,119.575,128
20140801|2014-04-28 10:00,28,119.55,119.875,119.55,119.675,190
20140801|2014-04-28 10:30,28,119.7,119.875,119.4,119.8,106
20140801|2014-04-28 11:00,28,119.85,120.7,119.85,120.425,166
20140801|2014-04-28 11:30,28,120.3,120.9,120.25,120.8,130
20140801|2014-04-28 12:00,28,120.875,121.6,120.8,120.8,159
20140801|2014-04-28 12:30,28,120.825,120.875,120.15,120.525,168
20140801|2014-04-28 13:00,28,120.55,120.55,120.3,120.475,47
20140801|2014-04-28 13:30,28,120.45,120.45,120.45,120.45,2
20140801|2014-04-28 14:30,28,120.5,120.675,120.45,120.6,10
20140801|2014-04-28 15:00,28,120.65,120.875,120.65,120.875,17
20140801|2014-04-28 15:30,28,120.675,120.925,120.55,120.6,32
20140801|2014-04-28 17:00,29,120.4,121.3,120.4,121.05,22
20140801|2014-04-28 17:30,29,121.025,121.075,121.025,121.075,8
20140801|2014-04-28 19:00,29,121,121,121,121,1
20140801|2014-04-28 20:00,29,121.05,121.05,121.05,121.05,3
20140801|2014-04-28 20:30,29,121.05,121.05,121.05,121.05,2
20140801|2014-04-28 21:00,29,121.05,121.05,121.05,121.05,2
20140801|2014-04-28 21:30,29,121.1,121.175,121.1,121.175,3
20140801|2014-04-28 22:30,29,121.05,121.05,121.05,121.05,1
20140801|2014-04-28 23:30,29,121.05,121.05,121.05,121.05,1
20140801|2014-04-29 03:30,29,121.025,121.025,121.025,121.025,1
20140801|2014-04-29 07:00,29,120.675,120.7,120.45,120.45,3
20140801|2014-04-29 07:30,29,120.775,120.925,120.45,120.45,9
20140801|2014-04-29 08:00,29,120.6,120.95,120.4,120.725,57
20140801|2014-04-29 08:30,29,120.975,121.125,120.4,120.5,208
20140801|2014-04-29 09:00,29,120.5,121.125,120.5,120.95,217
20140801|2014-04-29 09:30,29,120.925,120.925,120.35,120.375,98
20140801|2014-04-29 10:00,29,120.4,120.75,120.125,120.575,107
20140801|2014-04-29 10:30,29,120.6,121.125,120.6,121.1,349
20140801|2014-04-29 11:00,29,121.125,122.475,121.025,121.85,483
20140801|2014-04-29 11:30,29,121.875,122.075,121.725,121.8,122
20140801|2014-04-29 12:00,29,121.775,122.325,121.65,122.275,128
20140801|2014-04-29 12:30,29,122.225,122.4,122.1,122.35,308
20140801|2014-04-29 13:00,29,122.35,122.375,122.25,122.3,97
20140801|2014-04-29 13:30,29,122.325,122.6,122.325,122.55,31
20140801|2014-04-29 14:00,29,122.45,122.45,122.15,122.2,29
20140801|2014-04-29 14:30,29,122.125,122.2,122,122.05,35
20140801|2014-04-29 15:00,29,122.025,122.05,121.875,121.9,64
20140801|2014-04-29 15:30,29,121.9,121.9,121.65,121.65,18
20140801|2014-04-29 17:00,30,121.725,121.75,121.725,121.725,3
20140801|2014-04-29 17:30,30,121.625,121.625,121.625,121.625,1
20140801|2014-04-29 18:00,30,121.575,121.575,120.9,121.3,29
20140801|2014-04-29 18:30,30,121.1,121.1,120.95,120.95,18
20140801|2014-04-29 19:00,30,121.05,121.475,121.05,121.475,21
20140801|2014-04-29 19:30,30,121.475,121.475,121.475,121.475,1
20140801|2014-04-29 20:00,30,121.3,121.325,121.25,121.25,6
20140801|2014-04-29 21:00,30,121.275,121.275,121.2,121.2,24
20140801|2014-04-29 21:30,30,121.35,121.35,121.35,121.35,2
20140801|2014-04-29 22:00,30,121.35,121.35,121.35,121.35,1
20140801|2014-04-29 22:30,30,121.325,121.325,121.325,121.325,3
20140801|2014-04-30 05:30,30,121.35,121.35,121.35,121.35,1
20140801|2014-04-30 06:30,30,121.325,121.325,121.25,121.25,24
20140801|2014-04-30 07:00,30,121.25,121.25,120.825,120.825,143
20140801|2014-04-30 07:30,30,120.825,121.175,120.625,120.9,69
20140801|2014-04-30 08:00,30,120.95,121,120.825,120.9,56
20140801|2014-04-30 08:30,30,121,121.125,120.5,120.75,103
20140801|2014-04-30 09:00,30,120.75,120.85,120.25,120.7,339
20140801|2014-04-30 09:30,30,120.675,120.925,120.475,120.9,108
20140801|2014-04-30 10:00,30,120.95,121.1,120.825,121,118
20140801|2014-04-30 10:30,30,120.95,121.675,120.95,121.375,186
20140801|2014-04-30 11:00,30,121.475,122.075,121.45,121.95,183
20140801|2014-04-30 11:30,30,121.9,122,121.45,121.45,99
20140801|2014-04-30 12:00,30,121.5,121.975,121.225,121.975,134
20140801|2014-04-30 12:30,30,121.9,122.125,121.5,121.975,826
20140801|2014-04-30 13:00,30,121.975,122,121.7,121.725,134
20140801|2014-04-30 13:30,30,121.775,121.9,121.775,121.9,27
20140801|2014-04-30 14:00,30,121.85,121.9,121.85,121.9,16
20140801|2014-04-30 14:30,30,121.975,122,121.85,121.875,27
20140801|2014-04-30 15:00,30,121.85,122.1,121.85,122.025,32
20140801|2014-04-30 15:30,30,121.875,122.05,121.85,122.05,43
20140801|2014-04-30 17:00,1,121.875,122.075,121.875,122.075,14
20140801|2014-04-30 17:30,1,122.075,122.175,122.05,122.05,7
20140801|2014-04-30 18:00,1,122.05,122.05,122.025,122.025,5
20140801|2014-04-30 18:30,1,122.025,122.025,122.025,122.025,3
20140801|2014-04-30 19:00,1,122.075,122.075,122,122,9
20140801|2014-04-30 19:30,1,122,122.05,121.975,121.975,5
20140801|2014-04-30 20:00,1,121.975,121.975,121.975,121.975,1
20140801|2014-04-30 20:30,1,121.975,122.05,121.975,121.975,5
20140801|2014-04-30 21:30,1,121.975,121.975,121.975,121.975,2
20140801|2014-05-01 00:00,1,122.025,122.025,122.025,122.025,1
20140801|2014-05-01 01:00,1,122,122,121.975,121.975,2
20140801|2014-05-01 02:00,1,121.95,121.95,121.95,121.95,1
20140801|2014-05-01 02:30,1,121.95,121.95,121.95,121.95,2
20140801|2014-05-01 03:00,1,121.95,121.95,121.95,121.95,1
20140801|2014-05-01 03:30,1,121.95,121.95,121.95,121.95,40
20140801|2014-05-01 04:00,1,121.975,121.975,121.975,121.975,3
20140801|2014-05-01 04:30,1,121.975,121.975,121.975,121.975,2
20140801|2014-05-01 05:00,1,121.95,122.05,121.95,122.05,23
20140801|2014-05-01 05:30,1,121.975,121.975,121.95,121.95,23
20140801|2014-05-01 06:00,1,121.95,121.975,121.925,121.975,24
20140801|2014-05-01 06:30,1,121.925,121.925,121.85,121.85,151
20140801|2014-05-01 07:00,1,121.875,121.975,121.85,121.975,67
20140801|2014-05-01 07:30,1,122.05,122.15,121.975,121.975,73
20140801|2014-05-01 08:00,1,122.025,122.55,122.025,122.325,245
20140801|2014-05-01 08:30,1,122.4,122.85,122.3,122.375,176
20140801|2014-05-01 09:00,1,122.45,123.275,122.45,123.225,837
20140801|2014-05-01 09:30,1,123.275,123.8,123.225,123.3,723
20140801|2014-05-01 10:00,1,123.3,123.325,123.075,123.25,268
20140801|2014-05-01 10:30,1,123.275,123.7,123.25,123.4,125
20140801|2014-05-01 11:00,1,123.375,123.375,122.975,123.1,168
20140801|2014-05-01 11:30,1,123.075,123.125,122.8,122.85,175
20140801|2014-05-01 12:00,1,122.875,122.925,122.25,122.35,209
20140801|2014-05-01 12:30,1,122.375,122.85,122.15,122.35,631
20140801|2014-05-01 13:00,1,122.275,122.6,122.25,122.35,144
20140801|2014-05-01 13:30,1,122.35,122.35,122.275,122.325,27
20140801|2014-05-01 14:00,1,122.45,122.45,122.2,122.3,24
20140801|2014-05-01 14:30,1,122.25,122.3,122.25,122.3,15
20140801|2014-05-01 15:00,1,122.225,122.275,122.225,122.275,2
20140801|2014-05-01 15:30,1,122.275,122.275,122.05,122.075,32
20140801|2014-05-01 17:00,2,122.025,122.025,121.75,121.975,56
20140801|2014-05-01 17:30,2,122.25,122.425,122.25,122.4,9
20140801|2014-05-01 18:00,2,122.4,122.4,122.4,122.4,4
20140801|2014-05-01 18:30,2,122.275,122.375,122.25,122.25,17
20140801|2014-05-01 19:00,2,122.225,122.25,122.2,122.2,14
20140801|2014-05-01 22:30,2,122.45,122.45,122.45,122.45,1
20140801|2014-05-02 00:30,2,122.5,122.6,122.5,122.6,3
20140801|2014-05-02 01:00,2,122.5,122.5,122.5,122.5,1
20140801|2014-05-02 03:00,2,122.5,122.5,122.5,122.5,1
20140801|2014-05-02 04:30,2,122.5,122.5,122.5,122.5,1
20140801|2014-05-02 05:30,2,122.45,122.45,122.45,122.45,10
20140801|2014-05-02 06:30,2,122.2,122.2,122.125,122.2,6
20140801|2014-05-02 07:00,2,122.15,122.275,122.15,122.275,27
20140801|2014-05-02 07:30,2,122.1,122.1,121.925,121.975,33
20140801|2014-05-02 08:00,2,121.95,122.025,121.8,122.025,52
20140801|2014-05-02 08:30,2,122.05,122.1,121.925,122.025,38
20140801|2014-05-02 09:00,2,122.025,122.025,121.4,121.85,352
20140801|2014-05-02 09:30,2,121.8,122.475,121.8,122.4,734
20140801|2014-05-02 10:00,2,122.425,122.525,122.05,122.125,325
20140801|2014-05-02 10:30,2,122.15,122.775,122.05,122.725,261
20140801|2014-05-02 11:00,2,122.85,122.85,122.025,122.125,275
20140801|2014-05-02 11:30,2,122.15,122.25,122.025,122.05,144
20140801|2014-05-02 12:00,2,122.225,122.225,122.1,122.2,75
20140801|2014-05-02 12:30,2,122.15,122.2,121.65,121.95,427
20140801|2014-05-02 13:00,2,121.9,122,121.75,121.925,93
20140801|2014-05-02 13:30,2,121.85,121.875,121.85,121.85,20
20140801|2014-05-05 09:00,5,122,122.1,121.475,121.75,247
20140801|2014-05-05 09:30,5,121.775,121.9,121.575,121.575,376
20140801|2014-05-05 10:00,5,121.625,121.825,121.525,121.7,152
20140801|2014-05-05 10:30,5,121.675,122.025,121.65,122.025,167
20140801|2014-05-05 11:00,5,122.075,122.425,122.075,122.175,212
20140801|2014-05-05 11:30,5,122.15,122.35,122.125,122.15,94
20140801|2014-05-05 12:00,5,122.2,122.275,121.7,121.7,119
20140801|2014-05-05 12:30,5,121.85,122.15,121.7,121.975,481
20140801|2014-05-05 13:00,5,122.025,122.025,121.925,121.95,44
20140801|2014-05-05 13:30,5,121.9,122.15,121.9,122.15,8
20140801|2014-05-05 14:30,5,122,122.15,121.975,122.15,16
20140801|2014-05-05 15:00,5,122.175,122.275,122.1,122.15,24
20140801|2014-05-05 15:30,5,122.25,122.4,122.25,122.4,4
20140801|2014-05-05 17:00,6,122.425,122.675,122.425,122.675,8
20140801|2014-05-05 17:30,6,122.55,122.875,122.55,122.775,15
20140801|2014-05-05 18:00,6,122.775,122.775,122.775,122.775,1
20140801|2014-05-05 19:00,6,122.775,122.775,122.725,122.75,14
20140801|2014-05-05 20:00,6,122.75,122.75,122.75,122.75,1
20140801|2014-05-05 21:00,6,122.7,122.7,122.7,122.7,1
20140801|2014-05-05 23:30,6,122.7,122.7,122.7,122.7,1
20140801|2014-05-06 02:00,6,122.65,122.65,122.65,122.65,1
20140801|2014-05-06 03:30,6,122.65,122.65,122.65,122.65,1
20140801|2014-05-06 05:00,6,122.65,122.65,122.65,122.65,2
20140801|2014-05-06 06:00,6,122.6,122.6,122.55,122.55,19
20140801|2014-05-06 07:00,6,122.75,122.75,122.75,122.75,10
20140801|2014-05-06 07:30,6,122.725,122.775,122.625,122.625,13
20140801|2014-05-06 08:00,6,122.725,122.775,122.625,122.7,12
20140801|2014-05-06 08:30,6,122.7,123.625,122.7,123.375,179
20140801|2014-05-06 09:00,6,123.3,123.875,123,123.625,763
20140801|2014-05-06 09:30,6,123.575,123.825,123.5,123.675,379
20140801|2014-05-06 10:00,6,123.7,124.1,123.55,124,322
20140801|2014-05-06 10:30,6,123.975,124.3,123.5,123.625,263
20140801|2014-05-06 11:00,6,123.675,123.675,122.8,123.025,699
20140801|2014-05-06 11:30,6,123.025,123.125,122.85,123,158
20140801|2014-05-06 12:00,6,123,123.075,122.85,122.9,220
20140801|2014-05-06 12:30,6,122.9,123.025,122.75,122.9,467
20140801|2014-05-06 13:00,6,122.875,122.925,122.775,122.825,199
20140801|2014-05-06 13:30,6,122.8,122.9,122.8,122.875,6
20140801|2014-05-06 14:00,6,122.85,122.875,122.85,122.875,3
20140801|2014-05-06 14:30,6,122.9,122.9,122.6,122.9,72
20140801|2014-05-06 15:00,6,122.75,122.8,122.675,122.75,16
20140801|2014-05-06 15:30,6,122.85,122.85,122.85,122.85,4
20140801|2014-05-06 17:00,7,122.6,122.6,122.575,122.6,10
20140801|2014-05-06 17:30,7,122.6,122.625,122.575,122.575,7
20140801|2014-05-06 18:30,7,122.55,122.55,122.475,122.475,8
20140801|2014-05-06 19:00,7,122.65,122.675,122.65,122.675,2
20140801|2014-05-06 20:00,7,122.65,122.725,122.65,122.725,10
20140801|2014-05-07 01:00,7,122.55,122.55,122.55,122.55,1
20140801|2014-05-07 03:30,7,122.55,122.55,122.55,122.55,4
20140801|2014-05-07 04:00,7,122.525,122.525,122.525,122.525,1
20140801|2014-05-07 05:00,7,122.525,122.525,122.45,122.45,32
20140801|2014-05-07 05:30,7,122.425,122.425,122.4,122.4,12
20140801|2014-05-07 06:00,7,122.4,122.4,122.175,122.2,35
20140801|2014-05-07 06:30,7,122.25,122.275,122.125,122.125,27
20140801|2014-05-07 07:00,7,122.1,122.475,122.1,122.475,23
20140801|2014-05-07 07:30,7,122.45,122.9,122.45,122.575,62
20140801|2014-05-07 08:00,7,122.65,122.775,122.65,122.775,62
20140801|2014-05-07 08:30,7,122.775,122.825,122.45,122.475,106
20140801|2014-05-07 09:00,7,122.55,122.675,122.275,122.45,210
20140801|2014-05-07 09:30,7,122.425,122.725,122.375,122.675,297
20140801|2014-05-07 10:00,7,122.675,122.7,122.475,122.575,230
20140801|2014-05-07 10:30,7,122.6,122.675,122.1,122.45,271
20140801|2014-05-07 11:00,7,122.475,122.5,121.775,121.775,256
20140801|2014-05-07 11:30,7,121.775,121.975,121.475,121.475,301
20140801|2014-05-07 12:00,7,121.5,121.975,121.3,121.8,290
20140801|2014-05-07 12:30,7,121.925,122.025,121.65,121.7,507
20140801|2014-05-07 13:00,7,121.725,121.9,121.7,121.875,356
20140801|2014-05-07 13:30,7,121.925,121.925,121.6,121.725,78
20140801|2014-05-07 14:00,7,121.725,121.925,121.55,121.55,15
20140801|2014-05-07 14:30,7,121.7,121.7,121.375,121.45,10
20140801|2014-05-07 15:00,7,121.45,121.5,121.45,121.5,4
20140801|2014-05-07 17:00,8,121.45,121.45,121.4,121.4,11
20140801|2014-05-07 17:30,8,121.4,121.4,121.4,121.4,2
20140801|2014-05-07 18:00,8,121.45,121.45,121.4,121.45,5
20140801|2014-05-07 19:30,8,121.55,121.55,121.55,121.55,1
20140801|2014-05-07 20:00,8,121.5,121.55,121.5,121.5,6
20140801|2014-05-07 21:00,8,121.45,121.45,121.4,121.4,5
20140801|2014-05-08 02:30,8,121.325,121.325,121.325,121.325,2
20140801|2014-05-08 03:30,8,121.4,121.4,121.4,121.4,1
20140801|2014-05-08 06:30,8,121.325,121.35,121.325,121.35,5
20140801|2014-05-08 07:00,8,121.475,121.775,121.475,121.75,45
20140801|2014-05-08 07:30,8,121.75,121.875,121.575,121.8,30
20140801|2014-05-08 08:00,8,121.875,121.9,121.725,121.85,23
20140801|2014-05-08 08:30,8,121.875,121.9,121.55,121.65,100
20140801|2014-05-08 09:00,8,121.6,122.05,121.425,121.925,392
20140801|2014-05-08 09:30,8,121.95,122.1,121.625,121.725,202
20140801|2014-05-08 10:00,8,121.75,121.975,121.5,121.775,215
20140801|2014-05-08 10:30,8,121.7,121.95,121.525,121.6,178
20140801|2014-05-08 11:00,8,121.575,121.725,121.375,121.6,201
20140801|2014-05-08 11:30,8,121.575,121.65,121.375,121.4,227
20140801|2014-05-08 12:00,8,121.4,121.6,121.2,121.3,252
20140801|2014-05-08 12:30,8,121.3,121.9,121.175,121.9,834
20140801|2014-05-08 13:00,8,121.925,122.075,121.875,121.875,233
20140801|2014-05-08 13:30,8,122,122,121.875,121.975,20
20140801|2014-05-08 14:00,8,122.075,122.075,122,122,8
20140801|2014-05-08 14:30,8,121.875,121.875,121.85,121.85,4
20140801|2014-05-08 15:00,8,122,122.075,121.95,122.05,135
20140801|2014-05-08 15:30,8,122.075,122.2,122.075,122.15,31
20140801|2014-05-08 17:00,9,122.25,122.375,122.25,122.375,4
20140801|2014-05-08 17:30,9,122.4,122.475,122.35,122.375,31
20140801|2014-05-08 18:00,9,122.375,122.375,122.375,122.375,3
20140801|2014-05-08 18:30,9,122.225,122.225,122.2,122.2,2
20140801|2014-05-08 19:00,9,122.1,122.1,122.1,122.1,2
20140801|2014-05-08 19:30,9,122.2,122.2,122.2,122.2,2
20140801|2014-05-08 21:00,9,122.35,122.35,122.35,122.35,1
20140801|2014-05-08 23:00,9,122.35,122.35,122.35,122.35,8
20140801|2014-05-09 00:30,9,122.35,122.35,122.35,122.35,1
20140801|2014-05-09 01:00,9,122.275,122.275,122.25,122.25,2
20140801|2014-05-09 03:30,9,122.25,122.25,122.25,122.25,3
20140801|2014-05-09 05:00,9,122.25,122.25,122.25,122.25,2
20140801|2014-05-09 06:00,9,122.35,122.35,122.25,122.25,4
20140801|2014-05-09 06:30,9,122.25,122.275,122.125,122.125,7
20140801|2014-05-09 07:00,9,122.15,122.225,122.15,122.225,5
20140801|2014-05-09 07:30,9,122.15,122.275,122.15,122.2,15
20140801|2014-05-09 08:00,9,122.225,122.575,122.2,122.5,80
20140801|2014-05-09 08:30,9,122.475,122.525,122.4,122.4,65
20140801|2014-05-09 09:00,9,122.4,122.6,122.25,122.45,276
20140801|2014-05-09 09:30,9,122.375,122.825,122.375,122.625,237
20140801|2014-05-09 10:00,9,122.6,122.825,122.225,122.425,239
20140801|2014-05-09 10:30,9,122.45,122.55,122.2,122.35,465
20140801|2014-05-09 11:00,9,122.325,122.4,122,122.25,546
20140801|2014-05-09 11:30,9,122.225,122.3,122.05,122.175,213
20140801|2014-05-09 12:00,9,122.225,122.475,122.2,122.375,124
20140801|2014-05-09 12:30,9,122.4,122.7,122.25,122.3,557
20140801|2014-05-09 13:00,9,122.325,122.65,122.325,122.6,174
20140801|2014-05-09 13:30,9,122.675,122.775,122.6,122.7,19
20140801|2014-05-12 09:00,12,122.2,122.825,121.7,122.8,724
20140801|2014-05-12 09:30,12,122.75,122.925,122.35,122.425,349
20140801|2014-05-12 10:00,12,122.375,122.75,122.325,122.725,218
20140801|2014-05-12 10:30,12,122.625,122.75,122.575,122.725,133
20140801|2014-05-12 11:00,12,122.725,123.15,122.525,122.95,369
20140801|2014-05-12 11:30,12,122.975,123.075,122.75,122.9,160
20140801|2014-05-12 12:00,12,122.925,123.1,122.9,123.1,71
20140801|2014-05-12 12:30,12,123.05,123.4,123,123.375,583
20140801|2014-05-12 13:00,12,123.4,123.825,123.325,123.75,225
20140801|2014-05-12 13:30,12,123.775,123.775,123.575,123.6,21
20140801|2014-05-12 14:00,12,123.65,123.7,123.6,123.65,24
20140801|2014-05-12 14:30,12,123.65,123.85,123.65,123.85,19
20140801|2014-05-12 15:00,12,123.65,123.725,123.575,123.6,17
20140801|2014-05-12 15:30,12,123.7,123.775,123.675,123.775,6
20140801|2014-05-12 17:00,13,123.5,123.5,123.5,123.5,1
20140801|2014-05-12 18:30,13,123.725,123.725,123.725,123.725,1
20140801|2014-05-12 20:30,13,123.55,123.55,123.35,123.35,6
20140801|2014-05-12 21:00,13,123.275,123.275,123.25,123.25,9
20140801|2014-05-12 21:30,13,123.25,123.25,123.25,123.25,1
20140801|2014-05-12 22:30,13,123.35,123.4,123.35,123.4,4
20140801|2014-05-12 23:00,13,123.325,123.325,123.3,123.3,6
20140801|2014-05-13 02:30,13,123.225,123.3,123.225,123.3,3
20140801|2014-05-13 03:00,13,123.3,123.3,123.3,123.3,3
20140801|2014-05-13 04:30,13,123.375,123.375,123.375,123.375,1
20140801|2014-05-13 06:30,13,123.45,123.525,123.45,123.525,3
20140801|2014-05-13 07:00,13,123.4,123.4,122.875,123.025,122
20140801|2014-05-13 07:30,13,123.025,123.15,123,123.15,100
20140801|2014-05-13 08:00,13,123.15,123.525,123.15,123.525,47
20140801|2014-05-13 08:30,13,123.475,124.65,123.45,124.1,261
20140801|2014-05-13 09:00,13,124.2,125.275,124.075,125.05,624
20140801|2014-05-13 09:30,13,125.075,125.35,124.45,124.45,504
20140801|2014-05-13 10:00,13,124.475,124.725,124.325,124.525,208
20140801|2014-05-13 10:30,13,124.475,124.95,124.25,124.95,405
20140801|2014-05-13 11:00,13,124.875,124.875,124.65,124.775,174
20140801|2014-05-13 11:30,13,124.825,124.875,124.7,124.775,56
20140801|2014-05-13 12:00,13,124.7,124.8,124.65,124.75,70
20140801|2014-05-13 12:30,13,124.8,125.1,124.725,124.925,603
20140801|2014-05-13 13:00,13,124.925,125.2,124.9,125.05,233
20140801|2014-05-13 13:30,13,125.075,125.175,125,125,66
20140801|2014-05-13 14:00,13,125.05,125.125,125,125,18
20140801|2014-05-13 14:30,13,125,125.025,124.9,124.9,21
20140801|2014-05-13 15:00,13,125,125,124.8,124.825,28
20140801|2014-05-13 15:30,13,124.85,124.9,124.8,124.9,31
20140801|2014-05-13 18:00,14,125.1,125.175,125.1,125.175,3
20140801|2014-05-13 18:30,14,125.1,125.1,125.1,125.1,1
20140801|2014-05-13 19:00,14,125.15,125.175,125.15,125.175,2
20140801|2014-05-13 19:30,14,125.175,125.175,125.175,125.175,16
20140801|2014-05-13 20:00,14,125.175,125.175,125.175,125.175,4
20140801|2014-05-13 20:30,14,125.1,125.1,125.1,125.1,3
20140801|2014-05-13 21:00,14,125.175,125.175,125.175,125.175,1
20140801|2014-05-13 21:30,14,125.175,125.175,125.175,125.175,2
20140801|2014-05-13 22:30,14,125.175,125.175,125.175,125.175,1
20140801|2014-05-14 00:30,14,125.15,125.15,125.15,125.15,2
20140801|2014-05-14 01:30,14,125.15,125.15,125.15,125.15,4
20140801|2014-05-14 02:00,14,125.175,125.175,125.175,125.175,1
20140801|2014-05-14 05:00,14,125.175,125.2,125.175,125.2,2
20140801|2014-05-14 05:30,14,125.2,125.225,125.2,125.225,4
20140801|2014-05-14 06:00,14,125.225,125.275,125.225,125.25,11
20140801|2014-05-14 06:30,14,125.3,125.35,125.275,125.275,52
20140801|2014-05-14 07:00,14,125.325,125.6,125.325,125.5,59
20140801|2014-05-14 07:30,14,125.45,125.75,125.4,125.7,77
20140801|2014-05-14 08:00,14,125.775,126.275,125.35,126.2,253
20140801|2014-05-14 08:30,14,126.375,127.975,126.325,127.425,764
20140801|2014-05-14 09:00,14,127.425,127.575,126.85,127,700
20140801|2014-05-14 09:30,14,127.025,127.575,126.975,127.325,394
20140801|2014-05-14 10:00,14,127.375,127.775,127.375,127.65,401
20140801|2014-05-14 10:30,14,127.525,127.725,127.4,127.7,202
20140801|2014-05-14 11:00,14,127.75,127.975,127.65,127.725,864
20140801|2014-05-14 11:30,14,127.725,127.95,126.75,127,766
20140801|2014-05-14 12:00,14,126.875,126.925,125.7,125.825,492
20140801|2014-05-14 12:30,14,125.85,126.65,125.3,126.475,442
20140801|2014-05-14 13:00,14,126.475,126.65,126.4,126.55,60
20140801|2014-05-14 13:30,14,126.6,126.85,126.6,126.725,7
20140801|2014-05-14 14:00,14,126.675,126.675,126.55,126.55,12
20140801|2014-05-14 14:30,14,126.525,126.525,126.4,126.5,15
20140801|2014-05-14 15:00,14,126.525,126.7,126.525,126.7,12
20140801|2014-05-14 15:30,14,126.725,126.75,126.725,126.75,2
20140801|2014-05-14 17:00,15,126.625,126.625,126.625,126.625,1
20140801|2014-05-14 17:30,15,126.875,126.875,126.875,126.875,2
20140801|2014-05-14 18:00,15,126.975,127.075,126.975,127.075,8
20140801|2014-05-14 18:30,15,126.875,126.975,126.875,126.95,7
20140801|2014-05-14 19:00,15,126.5,126.5,126.325,126.325,5
20140801|2014-05-14 19:30,15,126.325,126.325,126.1,126.1,6
20140801|2014-05-14 20:00,15,126.1,126.1,125.8,125.975,13
20140801|2014-05-14 20:30,15,126.1,126.175,126.1,126.175,5
20140801|2014-05-14 21:00,15,126.25,126.25,126.25,126.25,8
20140801|2014-05-14 21:30,15,126.175,126.175,126.1,126.1,10
20140801|2014-05-14 22:00,15,126.25,126.25,126.15,126.15,3
20140801|2014-05-14 23:00,15,126.225,126.225,126.225,126.225,1
20140801|2014-05-15 01:00,15,126.175,126.2,126.175,126.2,2
20140801|2014-05-15 03:00,15,126.2,126.2,126.2,126.2,1
20140801|2014-05-15 04:00,15,126.125,126.125,126.125,126.125,3
20140801|2014-05-15 04:30,15,126.175,126.2,126.075,126.075,9
20140801|2014-05-15 05:00,15,125.925,125.925,125.1,125.2,94
20140801|2014-05-15 05:30,15,125.15,125.5,125.15,125.5,13
20140801|2014-05-15 06:00,15,125.45,125.5,125.1,125.2,55
20140801|2014-05-15 06:30,15,125.225,125.5,125.225,125.5,7
20140801|2014-05-15 07:00,15,125.275,125.45,125.15,125.45,39
20140801|2014-05-15 07:30,15,125.425,125.6,125,125.45,133
20140801|2014-05-15 08:00,15,125.45,125.85,125.45,125.725,126
20140801|2014-05-15 08:30,15,125.7,125.75,125.1,125.15,125
20140801|2014-05-15 09:00,15,125.15,125.8,125.025,125.55,735
20140801|2014-05-15 09:30,15,125.5,125.975,125.35,125.825,163
20140801|2014-05-15 10:00,15,125.75,126.025,125.75,125.925,76
20140801|2014-05-15 10:30,15,125.95,126.325,125.8,126.325,96
20140801|2014-05-15 11:00,15,126.3,126.375,125.8,126.1,89
20140801|2014-05-15 11:30,15,126.025,126.075,125.7,125.75,156
20140801|2014-05-15 12:00,15,125.675,125.75,125.525,125.6,163
20140801|2014-05-15 12:30,15,125.6,125.9,125.5,125.575,455
20140801|2014-05-15 13:00,15,125.625,125.725,125.6,125.725,90
20140801|2014-05-15 13:30,15,125.75,125.775,125.7,125.7,30
20140801|2014-05-15 14:30,15,125.725,125.725,125.625,125.625,6
20140801|2014-05-15 15:00,15,125.625,125.65,125.45,125.45,18
20140801|2014-05-15 15:30,15,125.55,125.55,125.425,125.425,8
20140801|2014-05-15 17:00,16,125.15,125.625,125.025,125.15,5
20140801|2014-05-15 18:00,16,125.65,125.65,125.5,125.5,5
20140801|2014-05-15 19:00,16,125.5,125.55,125.5,125.55,7
20140801|2014-05-15 19:30,16,125.6,125.6,125.55,125.55,6
20140801|2014-05-15 20:00,16,125.425,125.425,125.05,125.05,68
20140801|2014-05-15 20:30,16,125.05,125.05,125,125,32
20140801|2014-05-15 21:00,16,125.225,125.225,125,125,3
20140801|2014-05-16 00:00,16,125.25,125.25,125.25,125.25,1
20140801|2014-05-16 01:00,16,125.3,125.3,125.3,125.3,1
20140801|2014-05-16 01:30,16,125.3,125.3,125.3,125.3,1
20140801|2014-05-16 02:30,16,125.3,125.3,125.3,125.3,1
20140801|2014-05-16 04:30,16,125.425,125.425,125.425,125.425,1
20140801|2014-05-16 05:00,16,125.45,125.45,125.3,125.3,5
20140801|2014-05-16 05:30,16,125.35,125.4,125.35,125.4,2
20140801|2014-05-16 06:00,16,125.5,125.6,125.5,125.6,11
20140801|2014-05-16 06:30,16,125.425,125.425,125.425,125.425,1
20140801|2014-05-16 07:00,16,125.425,125.425,125.325,125.4,7
20140801|2014-05-16 07:30,16,125.45,125.45,125.175,125.4,89
20140801|2014-05-16 08:00,16,125.2,125.3,125.15,125.3,26
20140801|2014-05-16 08:30,16,125.625,125.8,125.45,125.6,105
20140801|2014-05-16 09:00,16,125.6,126.2,125.5,125.55,387
20140801|2014-05-16 09:30,16,125.575,125.75,125.425,125.525,161
20140801|2014-05-16 10:00,16,125.475,125.525,125.225,125.225,325
20140801|2014-05-16 10:30,16,125.225,125.35,125.15,125.35,189
20140801|2014-05-16 11:00,16,125.275,125.6,125.2,125.4,128
20140801|2014-05-16 11:30,16,125.5,125.5,124.975,125,145
20140801|2014-05-16 12:00,16,125,125.375,124.925,124.95,237
20140801|2014-05-16 12:30,16,124.95,125.8,124.9,125.75,554
20140801|2014-05-16 13:00,16,125.725,125.95,125.6,125.775,162
20140801|2014-05-16 13:30,16,125.775,126.025,125.725,126.025,60
20140801|2014-05-19 09:00,19,125.675,126.25,125.5,125.55,657
20140801|2014-05-19 09:30,19,125.55,125.65,125.225,125.45,231
20140801|2014-05-19 10:00,19,125.4,125.5,125,125,190
20140801|2014-05-19 10:30,19,125.05,125.575,125.05,125.4,120
20140801|2014-05-19 11:00,19,125.525,126.65,125.525,126.2,413
20140801|2014-05-19 11:30,19,126.3,126.8,126.15,126.55,235
20140801|2014-05-19 12:00,19,126.575,126.725,126.475,126.525,64
20140801|2014-05-19 12:30,19,126.425,126.7,126.175,126.6,224
20140801|2014-05-19 13:00,19,126.6,126.7,126.45,126.625,71
20140801|2014-05-19 13:30,19,126.625,126.675,126.6,126.65,30
20140801|2014-05-19 14:00,19,126.75,126.75,126.75,126.75,1
20140801|2014-05-19 15:00,19,126.75,126.75,126.625,126.65,4
20140801|2014-05-19 15:30,19,126.6,126.6,126.6,126.6,3
20140801|2014-05-19 19:30,20,126.575,126.575,126.575,126.575,1
20140801|2014-05-19 20:00,20,126.725,126.725,126.725,126.725,1
20140801|2014-05-19 20:30,20,126.7,126.7,126.7,126.7,1
20140801|2014-05-20 01:00,20,126.725,126.75,126.725,126.75,4
20140801|2014-05-20 02:30,20,126.775,126.8,126.775,126.775,3
20140801|2014-05-20 04:30,20,126.525,126.575,126.525,126.55,4
20140801|2014-05-20 05:00,20,126.575,126.575,126.575,126.575,2
20140801|2014-05-20 05:30,20,126.6,126.6,126.6,126.6,1
20140801|2014-05-20 06:30,20,126.625,126.625,126.625,126.625,2
20140801|2014-05-20 07:00,20,126.35,126.375,126.175,126.3,27
20140801|2014-05-20 07:30,20,126.3,126.425,126.175,126.425,8
20140801|2014-05-20 08:00,20,126.3,126.475,126.2,126.35,18
20140801|2014-05-20 08:30,20,126.425,127.35,126.425,127.125,262
20140801|2014-05-20 09:00,20,127.125,127.6,127.05,127.525,330
20140801|2014-05-20 09:30,20,127.525,127.55,127.15,127.15,411
20140801|2014-05-20 10:00,20,127.2,127.45,127.1,127.45,257
20140801|2014-05-20 10:30,20,127.45,127.65,127.4,127.575,329
20140801|2014-05-20 11:00,20,127.65,127.65,127.35,127.4,228
20140801|2014-05-20 11:30,20,127.375,127.425,126.3,126.475,1025
20140801|2014-05-20 12:00,20,126.5,126.85,126.425,126.675,256
20140801|2014-05-20 12:30,20,126.725,127.075,126.65,127.05,708
20140801|2014-05-20 13:00,20,127.025,127.05,126.925,127,206
20140801|2014-05-20 13:30,20,127,127.025,126.925,126.95,33
20140801|2014-05-20 14:00,20,126.9,126.9,126.85,126.85,30
20140801|2014-05-20 14:30,20,126.9,127.55,126.9,127.525,39
20140801|2014-05-20 15:00,20,127.625,127.725,127.5,127.7,71
20140801|2014-05-20 15:30,20,127.725,127.9,127.725,127.9,38
20140801|2014-05-20 17:00,21,127.775,127.775,127.35,127.4,29
20140801|2014-05-20 17:30,21,127.475,127.5,127.25,127.3,61
20140801|2014-05-20 18:00,21,127.325,127.325,127.325,127.325,1
20140801|2014-05-20 18:30,21,127.425,127.425,127.425,127.425,1
20140801|2014-05-20 20:00,21,127.5,127.5,127.5,127.5,2
20140801|2014-05-20 21:00,21,127.6,127.6,127.6,127.6,5
20140801|2014-05-20 22:00,21,127.5,127.5,127.5,127.5,5
20140801|2014-05-20 22:30,21,127.45,127.525,127.4,127.45,11
20140801|2014-05-20 23:00,21,127.45,127.45,127.45,127.45,1
20140801|2014-05-21 02:30,21,127.5,127.5,127.5,127.5,1
20140801|2014-05-21 03:00,21,127.525,127.525,127.525,127.525,1
20140801|2014-05-21 04:00,21,127.5,127.5,127.475,127.475,4
20140801|2014-05-21 04:30,21,127.5,127.55,127.5,127.55,3
20140801|2014-05-21 05:00,21,127.55,127.575,127.55,127.575,4
20140801|2014-05-21 06:00,21,127.525,127.6,127.525,127.6,10
20140801|2014-05-21 06:30,21,127.6,127.8,127.6,127.8,30
20140801|2014-05-21 07:00,21,127.8,128.4,127.8,128.2,118
20140801|2014-05-21 07:30,21,128.2,128.375,128.1,128.15,72
20140801|2014-05-21 08:00,21,128.05,128.05,127.675,127.675,110
20140801|2014-05-21 08:30,21,127.7,127.875,127.625,127.725,51
20140801|2014-05-21 09:00,21,127.725,128.225,127.725,128.1,271
20140801|2014-05-21 09:30,21,128.1,128.2,127.9,128.05,261
20140801|2014-05-21 10:00,21,128,128.35,127.975,128.175,276
20140801|2014-05-21 10:30,21,128.2,128.35,128.1,128.15,196
20140801|2014-05-21 11:00,21,128.125,128.375,128.075,128.1,242
20140801|2014-05-21 11:30,21,128.1,128.1,127.8,128.05,375
20140801|2014-05-21 12:00,21,128.075,128.25,128,128.2,404
20140801|2014-05-21 12:30,21,128.15,128.725,128.125,128.6,876
20140801|2014-05-21 13:00,21,128.6,128.825,128.6,128.775,454
20140801|2014-05-21 13:30,21,128.75,128.75,128.7,128.7,25
20140801|2014-05-21 14:00,21,128.675,128.7,128.65,128.65,12
20140801|2014-05-21 14:30,21,128.65,128.65,128.375,128.375,25
20140801|2014-05-21 15:00,21,128.325,128.35,128.1,128.1,25
20140801|2014-05-21 15:30,21,128.075,128.075,128.05,128.05,4
20140801|2014-05-21 17:00,22,128.05,128.05,128.025,128.025,2
20140801|2014-05-21 17:30,22,128.1,128.1,128.05,128.05,8
20140801|2014-05-21 18:00,22,128.25,128.25,128.225,128.225,6
20140801|2014-05-21 18:30,22,128.35,128.35,128.35,128.35,1
20140801|2014-05-21 19:30,22,128.3,128.3,128.225,128.225,4
20140801|2014-05-21 20:00,22,128.2,128.2,128.2,128.2,5
20140801|2014-05-22 02:00,22,128.45,128.45,128.45,128.45,1
20140801|2014-05-22 04:30,22,128.475,128.55,128.475,128.55,14
20140801|2014-05-22 05:00,22,128.5,128.5,128.475,128.475,2
20140801|2014-05-22 05:30,22,128.325,128.325,128.3,128.3,2
20140801|2014-05-22 06:30,22,128.425,128.45,128.375,128.375,14
20140801|2014-05-22 07:00,22,128.375,128.55,128.35,128.475,35
20140801|2014-05-22 07:30,22,128.475,128.65,128.35,128.4,30
20140801|2014-05-22 08:00,22,128.4,128.4,127.975,127.975,102
20140801|2014-05-22 08:30,22,128.025,128.2,127.9,128,321
20140801|2014-05-22 09:00,22,128.025,128.475,127.875,128.4,527
20140801|2014-05-22 09:30,22,128.45,128.475,127.875,128.15,611
20140801|2014-05-22 10:00,22,128.15,128.25,127.725,128.025,268
20140801|2014-05-22 10:30,22,128,128.6,128,128.45,250
20140801|2014-05-22 11:00,22,128.575,128.675,128.15,128.25,183
20140801|2014-05-22 11:30,22,128.3,128.375,127.675,127.9,312
20140801|2014-05-22 12:00,22,127.975,128,127.825,127.9,66
20140801|2014-05-22 12:30,22,127.875,128.125,127.875,128.025,419
20140801|2014-05-22 13:00,22,128.075,128.7,128.05,128.55,301
20140801|2014-05-22 13:30,22,128.625,128.625,128.4,128.5,45
20140801|2014-05-22 14:00,22,128.525,128.6,128.525,128.55,4
20140801|2014-05-22 14:30,22,128.425,128.425,128.2,128.2,29
20140801|2014-05-22 15:00,22,128.2,128.2,128.05,128.1,56
20140801|2014-05-22 15:30,22,128.1,128.2,128.05,128.15,8
20140801|2014-05-22 17:00,23,128.1,128.15,127.975,128.075,11
20140801|2014-05-22 17:30,23,128.25,128.3,128.25,128.3,12
20140801|2014-05-22 18:00,23,128.35,128.35,128.3,128.3,4
20140801|2014-05-22 19:00,23,128.45,128.45,128.4,128.45,7
20140801|2014-05-22 19:30,23,128.3,128.3,128.3,128.3,1
20140801|2014-05-22 20:30,23,128.15,128.175,128.15,128.175,2
20140801|2014-05-22 21:30,23,128.025,128.075,128,128.075,4
20140801|2014-05-22 22:00,23,128.025,128.025,127.975,127.975,2
20140801|2014-05-22 22:30,23,127.975,127.975,127.875,127.875,10
20140801|2014-05-22 23:30,23,127.925,127.925,127.925,127.925,1
20140801|2014-05-23 00:00,23,127.925,127.925,127.875,127.875,4
20140801|2014-05-23 00:30,23,127.875,128.025,127.8,127.8,32
20140801|2014-05-23 01:00,23,127.775,127.775,127.775,127.775,21
20140801|2014-05-23 02:00,23,127.8,127.8,127.8,127.8,8
20140801|2014-05-23 02:30,23,127.85,127.9,127.85,127.9,8
20140801|2014-05-23 03:00,23,127.9,127.9,127.9,127.9,5
20140801|2014-05-23 04:00,23,127.9,127.9,127.9,127.9,4
20140801|2014-05-23 04:30,23,127.925,127.925,127.9,127.9,9
20140801|2014-05-23 05:00,23,127.875,127.875,127.85,127.85,12
20140801|2014-05-23 05:30,23,127.85,127.875,127.8,127.8,21
20140801|2014-05-23 06:00,23,127.775,127.825,127.725,127.825,14
20140801|2014-05-23 06:30,23,127.75,127.825,127.375,127.425,59
20140801|2014-05-23 07:00,23,127.425,127.7,127.375,127.525,99
20140801|2014-05-23 07:30,23,127.525,127.65,127.475,127.55,70
20140801|2014-05-23 08:00,23,127.6,127.6,127,127.075,416
20140801|2014-05-23 08:30,23,127.1,127.375,126.825,127.35,156
20140801|2014-05-23 09:00,23,127.425,127.5,126.975,127.075,294
20140801|2014-05-23 09:30,23,127.075,127.175,126.925,127.05,162
20140801|2014-05-23 10:00,23,127.075,127.2,126.95,127.175,201
20140801|2014-05-23 10:30,23,127.175,127.275,127.05,127.25,118
20140801|2014-05-23 11:00,23,127.175,127.275,126.95,126.975,237
20140801|2014-05-23 11:30,23,127.05,127.1,126.725,126.75,351
20140801|2014-05-23 12:00,23,126.825,126.85,126.625,126.8,377
20140801|2014-05-23 12:30,23,126.8,126.95,126.625,126.85,356
20140801|2014-05-23 13:00,23,126.85,126.875,126.75,126.75,173
20140801|2014-05-23 13:30,23,126.75,126.9,126.75,126.9,15
20140801|2014-05-27 09:00,27,126.95,127.225,126.4,127.075,695
20140801|2014-05-27 09:30,27,127.05,128.1,127,128,458
20140801|2014-05-27 10:00,27,128.025,128.075,127.35,127.4,341
20140801|2014-05-27 10:30,27,127.4,127.475,126.875,127.025,332
20140801|2014-05-27 11:00,27,126.975,126.975,126.6,126.675,226
20140801|2014-05-27 11:30,27,126.675,126.775,126.6,126.625,174
20140801|2014-05-27 12:00,27,126.625,126.85,126.625,126.85,117
20140801|2014-05-27 12:30,27,126.825,126.825,126.525,126.775,574
20140801|2014-05-27 13:00,27,126.8,126.975,126.7,126.875,226
20140801|2014-05-27 13:30,27,126.875,126.875,126.8,126.8,5
20140801|2014-05-27 14:00,27,126.825,126.825,126.75,126.75,3
20140801|2014-05-27 14:30,27,126.775,126.775,126.575,126.675,11
20140801|2014-05-27 15:00,27,126.7,126.7,126.45,126.675,43
20140801|2014-05-27 15:30,27,126.475,126.55,126.325,126.4,154
20140801|2014-05-27 17:00,28,126.3,126.3,125.475,125.65,107
20140801|2014-05-27 17:30,28,125.85,125.975,125.75,125.975,25
20140801|2014-05-27 18:00,28,125.9,125.975,125.9,125.975,4
20140801|2014-05-27 18:30,28,125.825,125.825,125.775,125.825,44
20140801|2014-05-27 19:00,28,125.975,125.975,125.975,125.975,1
20140801|2014-05-27 19:30,28,125.975,125.975,125.9,125.9,6
20140801|2014-05-27 20:30,28,125.9,125.9,125.9,125.9,1
20140801|2014-05-27 21:00,28,125.975,125.975,125.925,125.975,10
20140801|2014-05-27 21:30,28,125.975,126,125.975,126,4
20140801|2014-05-27 22:00,28,126.05,126.175,126.05,126.175,4
20140801|2014-05-27 22:30,28,126,126,126,126,1
20140801|2014-05-27 23:00,28,125.975,125.975,125.975,125.975,1
20140801|2014-05-27 23:30,28,125.975,125.975,125.975,125.975,1
20140801|2014-05-28 00:00,28,126.125,126.125,126.125,126.125,1
20140801|2014-05-28 01:00,28,125.9,125.9,125.875,125.875,16
20140801|2014-05-28 03:00,28,125.875,125.875,125.875,125.875,1
20140801|2014-05-28 04:00,28,125.875,125.875,125.875,125.875,1
20140801|2014-05-28 04:30,28,125.875,125.975,125.875,125.875,43
20140801|2014-05-28 05:00,28,126.1,126.1,126.1,126.1,1
20140801|2014-05-28 05:30,28,126.1,126.1,126.1,126.1,1
20140801|2014-05-28 06:30,28,126.1,126.1,125.925,126,13
20140801|2014-05-28 07:00,28,126.075,126.175,125.95,125.95,23
20140801|2014-05-28 07:30,28,125.95,125.975,125.575,125.675,92
20140801|2014-05-28 08:00,28,125.675,125.725,125.3,125.3,417
20140801|2014-05-28 08:30,28,125.3,125.35,124.275,124.275,1110
20140801|2014-05-28 09:00,28,124.275,124.75,124.075,124.2,709
20140801|2014-05-28 09:30,28,124.175,124.275,123.8,123.975,912
20140801|2014-05-28 10:00,28,123.95,124.275,123.875,124.05,417
20140801|2014-05-28 10:30,28,124.05,124.125,123.8,123.9,510
20140801|2014-05-28 11:00,28,123.9,125.075,123.9,124.85,666
20140801|2014-05-28 11:30,28,124.875,124.975,124.7,124.775,123
20140801|2014-05-28 12:00,28,124.8,124.825,124.525,124.625,58
20140801|2014-05-28 12:30,28,124.625,124.925,124.475,124.65,682
20140801|2014-05-28 13:00,28,124.7,125.025,124.675,125.025,176
20140801|2014-05-28 13:30,28,125.05,125.05,125,125.05,19
20140801|2014-05-28 14:00,28,125.075,125.2,124.75,124.95,93
20140801|2014-05-28 14:30,28,124.9,125.425,124.85,125.225,81
20140801|2014-05-28 15:00,28,125.25,125.5,125.125,125.425,58
20140801|2014-05-28 15:30,28,125.5,125.5,125.325,125.475,18
20140801|2014-05-28 17:00,29,125.075,125.325,125.075,125.325,12
20140801|2014-05-28 17:30,29,125.35,125.35,125.25,125.25,16
20140801|2014-05-28 18:00,29,125.25,125.3,125.2,125.225,16
20140801|2014-05-28 19:00,29,125.25,125.25,125.25,125.25,4
20140801|2014-05-28 20:30,29,125.175,125.175,125,125,18
20140801|2014-05-28 21:30,29,125,125,125,125,1
20140801|2014-05-28 23:30,29,125.075,125.075,125.075,125.075,1
20140801|2014-05-29 00:00,29,125.175,125.175,125.175,125.175,1
20140801|2014-05-29 02:30,29,125.075,125.125,125.075,125.125,3
20140801|2014-05-29 03:30,29,125.125,125.125,125.125,125.125,3
20140801|2014-05-29 04:00,29,125.125,125.125,125.125,125.125,5
20140801|2014-05-29 05:30,29,125.125,125.125,125.075,125.075,4
20140801|2014-05-29 06:30,29,125.05,125.05,125.05,125.05,1
20140801|2014-05-29 07:00,29,125.1,125.1,125,125,20
20140801|2014-05-29 07:30,29,125.075,125.1,124.925,125.1,23
20140801|2014-05-29 08:00,29,125,125,124.525,124.625,90
20140801|2014-05-29 08:30,29,124.625,124.9,124.5,124.725,136
20140801|2014-05-29 09:00,29,124.7,125.275,124.475,125.275,649
20140801|2014-05-29 09:30,29,125.275,125.275,124.825,124.85,234
20140801|2014-05-29 10:00,29,124.85,124.85,124.425,124.475,254
20140801|2014-05-29 10:30,29,124.425,124.525,123.975,123.975,672
20140801|2014-05-29 11:00,29,124,124.075,123.875,124,227
20140801|2014-05-29 11:30,29,123.975,124.175,123.9,124.025,235
20140801|2014-05-29 12:00,29,124.175,124.475,124.05,124.325,205
20140801|2014-05-29 12:30,29,124.25,124.95,124.175,124.825,611
20140801|2014-05-29 13:00,29,124.825,124.925,124.675,124.9,214
20140801|2014-05-29 13:30,29,125,125.075,125,125.075,14
20140801|2014-05-29 14:00,29,125.05,125.25,125.05,125.2,53
20140801|2014-05-29 14:30,29,125.2,125.25,125.125,125.225,58
20140801|2014-05-29 15:00,29,125.125,125.4,125.025,125.125,31
20140801|2014-05-29 15:30,29,125.15,125.325,125.15,125.25,15
20140801|2014-05-29 17:00,30,125.25,125.25,125.25,125.25,5
20140801|2014-05-29 17:30,30,125.25,125.25,125.05,125.05,2
20140801|2014-05-29 20:30,30,125.05,125.05,125.05,125.05,2
20140801|2014-05-29 23:30,30,125.2,125.2,125.2,125.2,1
20140801|2014-05-30 00:00,30,125.2,125.2,125.2,125.2,2
20140801|2014-05-30 01:30,30,125.25,125.25,125.25,125.25,2
20140801|2014-05-30 03:30,30,125.25,125.25,125.25,125.25,2
20140801|2014-05-30 04:30,30,125.25,125.25,125.2,125.2,6
20140801|2014-05-30 05:00,30,125.125,125.125,125.125,125.125,1
20140801|2014-05-30 06:00,30,125.175,125.175,125,125,32
20140801|2014-05-30 06:30,30,125,125,124.875,124.975,38
20140801|2014-05-30 07:00,30,124.95,125,124.925,124.925,24
20140801|2014-05-30 07:30,30,124.925,125.075,124.775,124.875,108
20140801|2014-05-30 08:00,30,124.875,124.875,124.65,124.75,83
20140801|2014-05-30 08:30,30,124.75,124.775,124.425,124.725,151
20140801|2014-05-30 09:00,30,124.7,124.9,124.425,124.85,576
20140801|2014-05-30 09:30,30,124.825,124.825,124.05,124.2,802
20140801|2014-05-30 10:00,30,124.25,124.75,124.25,124.7,211
20140801|2014-05-30 10:30,30,124.675,125.275,124.625,124.9,432
20140801|2014-05-30 11:00,30,124.875,124.875,124.65,124.65,95
20140801|2014-05-30 11:30,30,124.675,124.95,124.65,124.75,138
20140801|2014-05-30 12:00,30,124.75,124.75,124.55,124.625,156
20140801|2014-05-30 12:30,30,124.6,124.875,124.55,124.65,406
20140801|2014-05-30 13:00,30,124.65,124.725,124.5,124.575,253
20140801|2014-05-30 13:30,30,124.575,124.725,124.575,124.6,12
20140801|2014-06-02 09:00,2,124.55,124.9,123.725,123.975,1280
20140801|2014-06-02 09:30,2,124,124.175,123.9,124.125,455
20140801|2014-06-02 10:00,2,124.15,124.325,124.025,124.3,218
20140801|2014-06-02 10:30,2,124.3,125.125,124.275,125.1,628
20140801|2014-06-02 11:00,2,125.2,125.8,125.15,125.4,567
20140801|2014-06-02 11:30,2,125.425,125.95,125.325,125.9,563
20140801|2014-06-02 12:00,2,125.925,125.975,125.625,125.9,233
20140801|2014-06-02 12:30,2,125.9,126.05,125.7,125.775,717
20140801|2014-06-02 13:00,2,125.775,125.85,125.675,125.775,320
20140801|2014-06-02 13:30,2,125.725,125.775,125.725,125.75,9
20140801|2014-06-02 14:00,2,125.75,125.825,125.75,125.8,33
20140801|2014-06-02 14:30,2,125.825,126.05,125.8,126.05,39
20140801|2014-06-02 15:00,2,126.05,126.175,125.975,126.125,77
20140801|2014-06-02 15:30,2,126.15,126.2,126.1,126.1,47
20140801|2014-06-02 17:00,3,126.075,126.2,126.075,126.125,25
20140801|2014-06-02 17:30,3,126.125,126.125,126.125,126.125,6
20140801|2014-06-02 18:00,3,126.125,126.125,126.125,126.125,5
20140801|2014-06-02 18:30,3,126.125,126.2,126.125,126.2,44
20140801|2014-06-02 19:00,3,126.2,126.225,126.2,126.2,10
20140801|2014-06-02 19:30,3,126.25,126.25,126.25,126.25,3
20140801|2014-06-02 20:00,3,126.25,126.25,126.2,126.2,3
20140801|2014-06-02 21:00,3,126.175,126.2,126.175,126.2,3
20140801|2014-06-02 22:30,3,126.2,126.25,126.2,126.25,5
20140801|2014-06-03 00:00,3,126.25,126.25,126.25,126.25,2
20140801|2014-06-03 01:00,3,126.2,126.2,126.2,126.2,2
20140801|2014-06-03 02:00,3,126.15,126.15,126.15,126.15,2
20140801|2014-06-03 02:30,3,126.15,126.15,126.15,126.15,1
20140801|2014-06-03 03:30,3,126.15,126.15,126.15,126.15,3
20140801|2014-06-03 04:00,3,126.075,126.075,126.075,126.075,2
20140801|2014-06-03 04:30,3,126.05,126.075,126,126.025,5
20140801|2014-06-03 05:00,3,126.075,126.075,126.075,126.075,1
20140801|2014-06-03 05:30,3,126.15,126.15,126,126,2
20140801|2014-06-03 06:00,3,125.975,125.975,125.975,125.975,4
20140801|2014-06-03 07:00,3,125.825,125.85,125.75,125.825,13
20140801|2014-06-03 07:30,3,125.85,126.025,125.8,126.025,42
20140801|2014-06-03 08:00,3,126.1,126.5,126.1,126.5,254
20140801|2014-06-03 08:30,3,126.475,127.4,126.475,127.4,549
20140801|2014-06-03 09:00,3,127.4,127.65,126.95,127.475,984
20140801|2014-06-03 09:30,3,127.425,127.7,127.225,127.325,497
20140801|2014-06-03 10:00,3,127.375,127.675,127.125,127.25,520
20140801|2014-06-03 10:30,3,127.3,127.5,127.225,127.35,324
20140801|2014-06-03 11:00,3,127.35,127.525,127.25,127.4,257
20140801|2014-06-03 11:30,3,127.4,127.9,127.35,127.9,404
20140801|2014-06-03 12:00,3,127.9,128,127.5,127.7,417
20140801|2014-06-03 12:30,3,127.7,128.025,127.6,127.6,778
20140801|2014-06-03 13:00,3,127.6,127.675,127.3,127.4,357
20140801|2014-06-03 13:30,3,127.4,127.525,127.35,127.525,58
20140801|2014-06-03 14:00,3,127.6,127.8,127.6,127.65,78
20140801|2014-06-03 14:30,3,127.625,127.85,127.625,127.85,42
20140801|2014-06-03 15:00,3,127.85,127.85,127.725,127.75,26
20140801|2014-06-03 15:30,3,127.825,127.85,127.7,127.7,7
20140801|2014-06-03 17:00,4,127.725,127.725,127.725,127.725,3
20140801|2014-06-03 17:30,4,127.65,127.65,127.65,127.65,1
20140801|2014-06-03 18:00,4,127.65,127.65,127.625,127.625,9
20140801|2014-06-03 18:30,4,127.55,127.55,127.55,127.55,1
20140801|2014-06-03 19:00,4,127.575,127.575,127.575,127.575,1
20140801|2014-06-03 19:30,4,127.45,127.45,127.45,127.45,1
20140801|2014-06-03 20:00,4,127.525,127.525,127.525,127.525,1
20140801|2014-06-03 20:30,4,127.525,127.525,127.5,127.5,3
20140801|2014-06-03 21:30,4,127.425,127.425,127.425,127.425,1
20140801|2014-06-03 22:00,4,127.5,127.5,127.5,127.5,2
20140801|2014-06-03 23:00,4,127.5,127.5,127.5,127.5,3
20140801|2014-06-04 00:30,4,127.475,127.475,127.475,127.475,2
20140801|2014-06-04 02:00,4,127.475,127.5,127.475,127.5,2
20140801|2014-06-04 03:00,4,127.4,127.4,127.4,127.4,2
20140801|2014-06-04 04:00,4,127.35,127.4,127.3,127.4,8
20140801|2014-06-04 04:30,4,127.425,127.475,127.4,127.4,3
20140801|2014-06-04 05:00,4,127.45,127.45,127.425,127.425,3
20140801|2014-06-04 05:30,4,127.475,127.5,127.475,127.5,11
20140801|2014-06-04 06:00,4,127.4,127.45,127.4,127.45,10
20140801|2014-06-04 06:30,4,127.425,127.45,127.35,127.35,22
20140801|2014-06-04 07:00,4,127.4,127.575,127.4,127.5,76
20140801|2014-06-04 07:30,4,127.5,127.65,127.5,127.65,33
20140801|2014-06-04 08:00,4,127.575,127.8,127.575,127.7,120
20140801|2014-06-04 08:30,4,127.7,127.9,127.575,127.8,108
20140801|2014-06-04 09:00,4,127.825,127.85,127.05,127.35,873
20140801|2014-06-04 09:30,4,127.35,127.575,126.55,126.875,1151
20140801|2014-06-04 10:00,4,126.875,127.375,126.75,127.1,617
20140801|2014-06-04 10:30,4,127.05,127.075,126.875,127.025,166
20140801|2014-06-04 11:00,4,127.025,127.3,126.85,127.3,284
20140801|2014-06-04 11:30,4,127.225,127.75,127.2,127.65,315
20140801|2014-06-04 12:00,4,127.6,127.8,127.525,127.725,284
20140801|2014-06-04 12:30,4,127.725,127.85,127.625,127.65,798
20140801|2014-06-04 13:00,4,127.675,127.675,127.5,127.55,208
20140801|2014-06-04 13:30,4,127.6,127.625,127.575,127.625,14
20140801|2014-06-04 14:00,4,127.6,127.625,127.55,127.6,8
20140801|2014-06-04 14:30,4,127.7,127.95,127.7,127.95,68
20140801|2014-06-04 15:00,4,127.95,127.95,127.875,127.9,15
20140801|2014-06-04 15:30,4,127.975,127.975,127.8,127.8,23
20140801|2014-06-04 18:00,5,127.8,127.8,127.8,127.8,1
20140801|2014-06-04 19:00,5,127.8,128,127.8,128,80
20140801|2014-06-04 19:30,5,127.925,127.925,127.925,127.925,1
20140801|2014-06-04 22:30,5,127.775,127.775,127.775,127.775,1
20140801|2014-06-04 23:00,5,127.775,127.775,127.6,127.6,5
20140801|2014-06-04 23:30,5,127.55,127.55,127.55,127.55,2
20140801|2014-06-05 00:30,5,127.625,127.625,127.625,127.625,2
20140801|2014-06-05 01:00,5,127.675,127.675,127.675,127.675,1
20140801|2014-06-05 01:30,5,127.625,127.625,127.625,127.625,1
20140801|2014-06-05 02:00,5,127.625,127.625,127.575,127.575,2
20140801|2014-06-05 03:00,5,127.525,127.525,127.3,127.3,15
20140801|2014-06-05 03:30,5,127.4,127.875,127.4,127.4,24
20140801|2014-06-05 04:00,5,127.325,127.4,127.325,127.4,11
20140801|2014-06-05 05:00,5,127.5,127.5,127.5,127.5,5
20140801|2014-06-05 05:30,5,127.475,127.475,127.2,127.2,13
20140801|2014-06-05 06:00,5,127.1,127.1,126.825,127,26
20140801|2014-06-05 06:30,5,127,127.15,126.9,126.9,89
20140801|2014-06-05 07:00,5,126.95,126.95,126.375,126.475,205
20140801|2014-06-05 07:30,5,126.475,127.975,126.475,127.725,173
20140801|2014-06-05 08:00,5,127.675,127.875,127.5,127.8,98
20140801|2014-06-05 08:30,5,127.75,127.75,127.35,127.725,201
20140801|2014-06-05 09:00,5,127.725,128.15,127.7,127.775,903
20140801|2014-06-05 09:30,5,127.8,128.05,127.625,127.775,607
20140801|2014-06-05 10:00,5,127.725,128.3,127.675,128.275,374
20140801|2014-06-05 10:30,5,128.275,128.45,127.8,128.075,334
20140801|2014-06-05 11:00,5,128.075,128.25,127.85,128.15,241
20140801|2014-06-05 11:30,5,128.1,128.425,128.075,128.425,633
20140801|2014-06-05 12:00,5,128.425,128.5,128.325,128.425,371
20140801|2014-06-05 12:30,5,128.425,128.775,128.075,128.3,1192
20140801|2014-06-05 13:00,5,128.3,128.375,128.15,128.175,271
20140801|2014-06-05 13:30,5,128.175,128.3,128.175,128.175,18
20140801|2014-06-05 14:00,5,128.25,128.3,128.225,128.225,16
20140801|2014-06-05 14:30,5,128.225,128.225,128.225,128.225,3
20140801|2014-06-05 15:00,5,128.275,128.35,128.175,128.25,47
20140801|2014-06-05 15:30,5,128.25,128.25,128.15,128.2,72
20140801|2014-06-05 17:00,6,128.15,128.2,128.15,128.2,3
20140801|2014-06-05 17:30,6,128.025,128.175,128.025,128.175,3
20140801|2014-06-05 18:30,6,128.05,128.05,128.025,128.025,5
20140801|2014-06-05 19:00,6,128.15,128.15,128.075,128.075,2
20140801|2014-06-05 19:30,6,128.2,128.2,128.2,128.2,6
20140801|2014-06-05 20:30,6,128.2,128.2,128.2,128.2,5
20140801|2014-06-05 21:30,6,128.275,128.275,128.275,128.275,2
20140801|2014-06-05 22:00,6,128.25,128.25,128.25,128.25,3
20140801|2014-06-05 22:30,6,128.25,128.25,128.225,128.225,6
20140801|2014-06-06 00:00,6,128.225,128.225,128.225,128.225,1
20140801|2014-06-06 02:00,6,128.2,128.2,128.15,128.15,5
20140801|2014-06-06 03:00,6,128.25,128.25,128.25,128.25,2
20140801|2014-06-06 04:00,6,128.25,128.25,128.25,128.25,3
20140801|2014-06-06 05:00,6,128.325,128.35,128.325,128.35,3
20140801|2014-06-06 05:30,6,128.4,128.6,128.4,128.5,17
20140801|2014-06-06 06:00,6,128.575,128.95,128.4,128.95,134
20140801|2014-06-06 06:30,6,128.85,129.05,128.7,128.775,98
20140801|2014-06-06 07:00,6,128.65,128.875,128.65,128.7,47
20140801|2014-06-06 07:30,6,128.875,129.1,128.875,129.075,168
20140801|2014-06-06 08:00,6,129.05,129.15,129,129.125,114
20140801|2014-06-06 08:30,6,129.075,129.175,128.825,128.9,188
20140801|2014-06-06 09:00,6,128.85,129.575,128.6,128.85,1018
20140801|2014-06-06 09:30,6,128.85,129.05,128.575,128.675,309
20140801|2014-06-06 10:00,6,128.7,129.025,128.7,128.9,331
20140801|2014-06-06 10:30,6,128.925,129.1,128.65,129.1,381
20140801|2014-06-06 11:00,6,129.1,129.8,129.1,129.425,794
20140801|2014-06-06 11:30,6,129.4,129.95,129.4,129.8,587
20140801|2014-06-06 12:00,6,129.825,129.95,129.5,129.825,451
20140801|2014-06-06 12:30,6,129.825,129.825,129.175,129.5,1040
20140801|2014-06-06 13:00,6,129.5,129.8,129.3,129.7,501
20140801|2014-06-06 13:30,6,129.55,129.6,129.4,129.4,106
20140801|2014-06-09 09:00,9,129.45,129.9,128.675,129.55,1180
20140801|2014-06-09 09:30,9,129.525,130,129.475,129.725,614
20140801|2014-06-09 10:00,9,129.775,130.2,129.625,129.925,717
20140801|2014-06-09 10:30,9,129.875,129.975,129.725,129.775,273
20140801|2014-06-09 11:00,9,129.725,129.8,129.375,129.525,346
20140801|2014-06-09 11:30,9,129.5,129.75,129.25,129.375,301
20140801|2014-06-09 12:00,9,129.325,129.425,129.125,129.15,339
20140801|2014-06-09 12:30,9,129.125,130.1,129.05,129.925,1696
20140801|2014-06-09 13:00,9,129.925,130.075,129.825,130.05,578
20140801|2014-06-09 13:30,9,130.025,130.075,130,130.075,68
20140801|2014-06-09 14:00,9,130.05,130.15,130.05,130.15,23
20140801|2014-06-09 14:30,9,130.075,130.125,130.075,130.125,9
20140801|2014-06-09 15:00,9,130.15,130.375,130.15,130.275,103
20140801|2014-06-09 15:30,9,130.3,130.375,130.275,130.375,13
20140801|2014-06-09 17:00,10,130.4,130.475,130.4,130.425,3
20140801|2014-06-09 17:30,10,130.35,130.475,130.35,130.475,9
20140801|2014-06-09 18:00,10,130.475,130.575,130.45,130.575,27
20140801|2014-06-09 18:30,10,130.45,130.475,130.425,130.425,7
20140801|2014-06-09 19:00,10,130.35,130.425,130.35,130.425,4
20140801|2014-06-09 19:30,10,130.325,130.325,130.325,130.325,1
20140801|2014-06-09 20:00,10,130.3,130.3,130.3,130.3,3
20140801|2014-06-09 21:00,10,130.125,130.2,130.125,130.2,5
20140801|2014-06-09 21:30,10,130.35,130.35,130.35,130.35,1
20140801|2014-06-09 22:00,10,130.35,130.35,130.2,130.2,2
20140801|2014-06-10 01:00,10,130.3,130.3,130.3,130.3,2
20140801|2014-06-10 01:30,10,130.3,130.3,130.3,130.3,2
20140801|2014-06-10 03:30,10,130.4,130.4,130.4,130.4,5
20140801|2014-06-10 04:00,10,130.375,130.375,130.375,130.375,3
20140801|2014-06-10 04:30,10,130.425,130.45,130.375,130.375,3
20140801|2014-06-10 05:00,10,130.375,130.375,130.375,130.375,1
20140801|2014-06-10 06:00,10,130.3,130.3,130.225,130.225,13
20140801|2014-06-10 06:30,10,130.225,130.5,130.225,130.325,32
20140801|2014-06-10 07:00,10,130.375,130.5,130.25,130.4,106
20140801|2014-06-10 07:30,10,130.45,130.5,130.4,130.45,89
20140801|2014-06-10 08:00,10,130.475,130.55,129.875,129.925,161
20140801|2014-06-10 08:30,10,129.9,130.475,129.9,130.35,181
20140801|2014-06-10 09:00,10,130.3,130.35,129.175,129.425,1288
20140801|2014-06-10 09:30,10,129.5,129.6,129.15,129.475,670
20140801|2014-06-10 10:00,10,129.45,129.625,129.375,129.525,149
20140801|2014-06-10 10:30,10,129.55,129.95,129.35,129.9,442
20140801|2014-06-10 11:00,10,129.875,129.875,129.575,129.65,235
20140801|2014-06-10 11:30,10,129.65,129.95,129.525,129.9,121
20140801|2014-06-10 12:00,10,129.875,129.9,129.8,129.85,85
20140801|2014-06-10 12:30,10,129.925,129.925,129.55,129.7,801
20140801|2014-06-10 13:00,10,129.675,129.675,129.45,129.5,248
20140801|2014-06-10 13:30,10,129.5,129.525,129.45,129.5,8
20140801|2014-06-10 14:00,10,129.5,129.5,129.45,129.45,13
20140801|2014-06-10 14:30,10,129.5,129.8,129.5,129.8,49
20140801|2014-06-10 15:00,10,129.8,129.9,129.75,129.825,102
20140801|2014-06-10 15:30,10,129.825,129.925,129.8,129.875,30
20140801|2014-06-10 17:00,11,129.875,129.925,129.85,129.85,8
20140801|2014-06-10 17:30,11,129.75,129.85,129.75,129.75,10
20140801|2014-06-10 18:00,11,129.65,129.725,129.6,129.725,3
20140801|2014-06-10 19:00,11,129.725,129.775,129.725,129.775,4
20140801|2014-06-10 20:00,11,129.725,129.725,129.675,129.675,3
20140801|2014-06-10 20:30,11,129.625,129.625,129.6,129.6,2
20140801|2014-06-10 21:00,11,129.6,129.75,129.6,129.75,6
20140801|2014-06-10 23:00,11,129.6,129.6,129.6,129.6,3
20140801|2014-06-11 00:00,11,129.6,129.6,129.6,129.6,2
20140801|2014-06-11 01:00,11,129.6,129.6,129.575,129.575,2
20140801|2014-06-11 02:00,11,129.675,129.675,129.675,129.675,2
20140801|2014-06-11 04:30,11,129.625,129.625,129.625,129.625,2
20140801|2014-06-11 05:00,11,129.625,129.625,129.575,129.575,4
20140801|2014-06-11 05:30,11,129.575,129.6,129.575,129.6,3
20140801|2014-06-11 06:00,11,129.5,129.5,129.475,129.5,4
20140801|2014-06-11 06:30,11,129.475,129.525,129.375,129.525,17
20140801|2014-06-11 07:00,11,129.5,129.5,129.25,129.25,22
20140801|2014-06-11 07:30,11,129.325,129.55,129.325,129.525,24
20140801|2014-06-11 08:00,11,129.475,129.475,129.3,129.45,40
20140801|2014-06-11 08:30,11,129.5,130,129.425,129.975,394
20140801|2014-06-11 09:00,11,130,130,129.775,129.825,579
20140801|2014-06-11 09:30,11,129.85,129.95,129.55,129.65,685
20140801|2014-06-11 10:00,11,129.675,129.925,129.6,129.925,425
20140801|2014-06-11 10:30,11,129.875,130,129.55,129.65,477
20140801|2014-06-11 11:00,11,129.625,129.775,129.5,129.5,371
20140801|2014-06-11 11:30,11,129.525,129.75,129.475,129.725,490
20140801|2014-06-11 12:00,11,129.725,129.775,129.2,129.275,528
20140801|2014-06-11 12:30,11,129.275,129.95,129.275,129.7,963
20140801|2014-06-11 13:00,11,129.7,129.95,129.65,129.85,332
20140801|2014-06-11 13:30,11,129.85,129.925,129.8,129.85,20
20140801|2014-06-11 14:00,11,129.9,129.95,129.85,129.85,6
20140801|2014-06-11 14:30,11,129.85,129.85,129.325,129.325,33
20140801|2014-06-11 15:00,11,129.325,129.4,129.15,129.4,27
20140801|2014-06-11 15:30,11,129.475,129.625,129.475,129.625,19
20140801|2014-06-11 17:00,12,129.7,129.7,129.325,129.325,25
20140801|2014-06-11 17:30,12,129.325,129.575,129.3,129.45,31
20140801|2014-06-11 18:30,12,129.325,129.325,129.275,129.275,5
20140801|2014-06-11 19:00,12,129.275,129.375,129,129,110
20140801|2014-06-11 19:30,12,129.125,129.225,128.8,129.225,46
20140801|2014-06-11 20:00,12,129.175,129.45,129.175,129.45,20
20140801|2014-06-11 21:00,12,129.475,129.475,129.475,129.475,1
20140801|2014-06-11 21:30,12,129.5,129.5,129.5,129.5,11
20140801|2014-06-11 22:00,12,129.475,129.55,129.475,129.55,4
20140801|2014-06-12 00:00,12,129.45,129.625,129.45,129.625,8
20140801|2014-06-12 02:30,12,129.45,129.45,129.45,129.45,2
20140801|2014-06-12 03:00,12,129.475,129.55,129.475,129.55,4
20140801|2014-06-12 04:30,12,129.425,129.425,129.425,129.425,1
20140801|2014-06-12 05:00,12,129.425,129.425,129.3,129.3,6
20140801|2014-06-12 05:30,12,129.4,129.4,129.3,129.3,8
20140801|2014-06-12 06:00,12,129.3,129.325,129.3,129.3,9
20140801|2014-06-12 06:30,12,129.325,129.4,129.25,129.25,25
20140801|2014-06-12 07:00,12,129.25,129.45,129.25,129.45,7
20140801|2014-06-12 07:30,12,129.425,129.425,129.25,129.375,19
20140801|2014-06-12 08:00,12,129.4,129.45,129.275,129.3,24
20140801|2014-06-12 08:30,12,129.3,129.4,129.125,129.2,121
20140801|2014-06-12 09:00,12,129.225,129.7,129.15,129.375,755
20140801|2014-06-12 09:30,12,129.4,129.6,129.3,129.475,628
20140801|2014-06-12 10:00,12,129.5,129.95,129.5,129.85,602
20140801|2014-06-12 10:30,12,129.875,129.95,129.475,129.85,508
20140801|2014-06-12 11:00,12,129.875,130,129.7,129.9,699
20140801|2014-06-12 11:30,12,129.925,130.3,129.875,130.1,926
20140801|2014-06-12 12:00,12,130.05,130.275,129.975,130.275,394
20140801|2014-06-12 12:30,12,130.275,130.9,130.2,130.875,1662
20140801|2014-06-12 13:00,12,130.9,131.175,130.75,130.9,878
20140801|2014-06-12 13:30,12,130.925,130.925,130.85,130.85,157
20140801|2014-06-12 14:00,12,130.925,130.925,130.8,130.9,30
20140801|2014-06-12 14:30,12,130.875,131.125,130.85,130.975,48
20140801|2014-06-12 15:00,12,130.975,131.075,130.85,131,37
20140801|2014-06-12 15:30,12,131,131.15,131,131.15,72
20140801|2014-06-12 17:00,13,131.125,131.825,131.125,131.675,158
20140801|2014-06-12 17:30,13,131.75,131.8,131.7,131.725,49
20140801|2014-06-12 18:00,13,131.775,131.775,131.575,131.675,8
20140801|2014-06-12 18:30,13,131.725,131.725,131.675,131.675,3
20140801|2014-06-12 19:00,13,131.525,131.575,131.475,131.5,21
20140801|2014-06-12 19:30,13,131.4,131.575,131.4,131.5,8
20140801|2014-06-12 20:00,13,131.525,131.6,131.525,131.6,13
20140801|2014-06-12 20:30,13,131.6,131.6,131.45,131.45,4
20140801|2014-06-12 21:00,13,131.45,131.45,131.45,131.45,2
20140801|2014-06-12 21:30,13,131.45,131.45,131.45,131.45,8
20140801|2014-06-12 22:00,13,131.4,131.5,131.4,131.5,4
20140801|2014-06-12 22:30,13,131.5,131.5,131.5,131.5,6
20140801|2014-06-12 23:00,13,131.45,131.55,131.45,131.55,13
20140801|2014-06-12 23:30,13,131.475,131.475,131.45,131.45,5
20140801|2014-06-13 00:00,13,131.45,131.45,131.45,131.45,1
20140801|2014-06-13 00:30,13,131.45,131.45,131.45,131.45,1
20140801|2014-06-13 01:00,13,131.5,131.5,131.5,131.5,10
20140801|2014-06-13 01:30,13,131.6,131.6,131.6,131.6,1
20140801|2014-06-13 02:00,13,131.575,131.575,131.575,131.575,3
20140801|2014-06-13 02:30,13,131.65,131.725,131.65,131.725,16
20140801|2014-06-13 03:30,13,131.625,131.65,131.625,131.65,4
20140801|2014-06-13 04:30,13,131.675,131.675,131.675,131.675,1
20140801|2014-06-13 05:00,13,131.7,131.8,131.7,131.8,22
20140801|2014-06-13 05:30,13,131.75,131.8,131.725,131.725,9
20140801|2014-06-13 06:00,13,131.675,131.75,131.55,131.75,23
20140801|2014-06-13 06:30,13,131.625,131.625,131.525,131.625,39
20140801|2014-06-13 07:00,13,131.65,131.775,131.4,131.4,91
20140801|2014-06-13 07:30,13,131.4,131.8,131.4,131.525,125
20140801|2014-06-13 08:00,13,131.525,131.575,131.325,131.425,39
20140801|2014-06-13 08:30,13,131.425,131.525,131.325,131.4,69
20140801|2014-06-13 09:00,13,131.425,131.8,131.35,131.75,1019
20140801|2014-06-13 09:30,13,131.75,132.65,131.75,132.45,1608
20140801|2014-06-13 10:00,13,132.45,132.625,132.15,132.25,518
20140801|2014-06-13 10:30,13,132.275,132.55,131.725,131.75,903
20140801|2014-06-13 11:00,13,131.825,131.875,130.925,131.7,1119
20140801|2014-06-13 11:30,13,131.725,131.775,131,131.45,680
20140801|2014-06-13 12:00,13,131.425,131.6,131.3,131.325,329
20140801|2014-06-13 12:30,13,131.325,131.5,131.15,131.375,795
20140801|2014-06-13 13:00,13,131.35,131.625,131.225,131.575,308
20140801|2014-06-13 13:30,13,131.575,131.65,131.45,131.6,74
20140801|2014-06-16 09:00,16,131.5,131.75,129.825,130.275,1705
20140801|2014-06-16 09:30,16,130.275,130.475,129.975,130.15,610
20140801|2014-06-16 10:00,16,130.2,130.275,129.925,130,414
20140801|2014-06-16 10:30,16,129.95,130.05,128.275,128.275,2236
20140801|2014-06-16 11:00,16,128.275,128.825,128.275,128.725,1457
20140801|2014-06-16 11:30,16,128.725,128.725,128.275,128.275,612
20140801|2014-06-16 12:00,16,128.275,128.525,128.275,128.275,857
20140801|2014-06-16 12:30,16,128.275,128.275,128.275,128.275,49
20140801|2014-06-16 13:00,16,128.275,128.4,128.275,128.3,675
20140801|2014-06-16 13:30,16,128.3,128.35,128.275,128.275,66
20140801|2014-06-16 14:00,16,128.275,128.275,128.275,128.275,20
20140801|2014-06-16 14:30,16,128.275,128.6,128.275,128.55,232
20140801|2014-06-16 15:00,16,128.4,128.675,128.4,128.6,49
20140801|2014-06-16 15:30,16,128.525,128.75,128.525,128.65,46
20140801|2014-06-16 17:00,17,128.4,129,128.4,128.85,42
20140801|2014-06-16 17:30,17,128.85,128.85,128.775,128.85,7
20140801|2014-06-16 18:00,17,128.825,128.825,128.825,128.825,1
20140801|2014-06-16 19:30,17,128.85,128.85,128.85,128.85,1
20140801|2014-06-16 20:00,17,128.6,128.75,128.6,128.65,16
20140801|2014-06-16 20:30,17,128.75,128.825,128.75,128.825,5
20140801|2014-06-16 21:00,17,128.825,128.825,128.7,128.7,29
20140801|2014-06-16 21:30,17,128.7,128.7,128.7,128.7,4
20140801|2014-06-16 22:00,17,128.675,128.7,128.675,128.7,2
20140801|2014-06-16 22:30,17,128.575,128.675,128.575,128.675,2
20140801|2014-06-16 23:00,17,128.625,128.7,128.625,128.7,11
20140801|2014-06-16 23:30,17,128.625,128.625,128.625,128.625,2
20140801|2014-06-17 00:30,17,128.625,128.625,128.45,128.45,24
20140801|2014-06-17 01:00,17,128.5,128.5,128.5,128.5,8
20140801|2014-06-17 01:30,17,128.5,128.5,128.475,128.475,2
20140801|2014-06-17 02:00,17,128.5,128.5,128.475,128.475,4
20140801|2014-06-17 02:30,17,128.45,128.45,128.375,128.375,4
20140801|2014-06-17 03:00,17,128.375,128.425,128.325,128.325,19
20140801|2014-06-17 04:00,17,128.325,128.425,128.3,128.3,7
20140801|2014-06-17 04:30,17,128.35,128.35,128,128.025,44
20140801|2014-06-17 05:00,17,128.025,128.15,128,128.15,37
20140801|2014-06-17 05:30,17,128.175,128.175,128,128.125,18
20140801|2014-06-17 06:00,17,128.125,128.15,128,128,39
20140801|2014-06-17 06:30,17,128,128.15,128,128.1,27
20140801|2014-06-17 07:00,17,128.05,128.35,128.025,128.3,97
20140801|2014-06-17 07:30,17,128.15,129.175,128.15,128.975,302
20140801|2014-06-17 08:00,17,128.975,129,128.575,128.7,225
20140801|2014-06-17 08:30,17,128.65,129.075,128.625,128.95,336
20140801|2014-06-17 09:00,17,128.95,129.45,128.6,128.9,1217
20140801|2014-06-17 09:30,17,128.9,129.1,128.5,128.775,944
20140801|2014-06-17 10:00,17,128.75,129,128.45,128.575,512
20140801|2014-06-17 10:30,17,128.55,128.675,128,128.025,890
20140801|2014-06-17 11:00,17,128.05,128.05,127.375,127.45,1518
20140801|2014-06-17 11:30,17,127.4,127.55,127.175,127.45,1178
20140801|2014-06-17 12:00,17,127.425,127.7,127.125,127.55,1215
20140801|2014-06-17 12:30,17,127.55,128.225,127.55,128.125,1424
20140801|2014-06-17 13:00,17,128.1,128.2,127.875,127.875,364
20140801|2014-06-17 13:30,17,127.875,127.875,127.5,127.6,156
20140801|2014-06-17 14:00,17,127.575,127.725,127.5,127.7,74
20140801|2014-06-17 14:30,17,127.625,128,127.625,127.975,120
20140801|2014-06-17 15:00,17,127.975,128,127.6,127.65,161
20140801|2014-06-17 15:30,17,127.65,127.8,127.6,127.625,66
20140801|2014-06-17 17:00,18,127.625,127.625,127.075,127.15,332
20140801|2014-06-17 17:30,18,127.15,127.325,127.05,127.05,128
20140801|2014-06-17 18:00,18,127.05,127.1,127.05,127.075,36
20140801|2014-06-17 18:30,18,127.1,127.175,127.05,127.1,19
20140801|2014-06-17 19:00,18,127.125,127.25,127.125,127.25,19
20140801|2014-06-17 19:30,18,127.275,127.275,127.125,127.125,34
20140801|2014-06-17 20:00,18,127.1,127.1,127.05,127.05,63
20140801|2014-06-17 20:30,18,127.05,127.125,126.975,127.075,327
20140801|2014-06-17 21:00,18,127.1,127.1,127.075,127.075,3
20140801|2014-06-17 21:30,18,127,127.075,127,127.075,3
20140801|2014-06-17 22:00,18,127.075,127.075,127,127.05,11
20140801|2014-06-17 22:30,18,127.05,127.075,127.05,127.075,4
20140801|2014-06-17 23:30,18,127.05,127.075,127.05,127.075,2
20140801|2014-06-18 00:00,18,127.075,127.1,127.075,127.1,4
20140801|2014-06-18 00:30,18,127.15,127.25,127.15,127.25,4
20140801|2014-06-18 01:30,18,127.15,127.15,127.15,127.15,1
20140801|2014-06-18 02:00,18,127.225,127.225,127.225,127.225,1
20140801|2014-06-18 02:30,18,127.225,127.25,127.225,127.25,16
20140801|2014-06-18 03:00,18,127.25,127.275,127.25,127.275,8
20140801|2014-06-18 03:30,18,127.325,127.45,127.325,127.45,8
20140801|2014-06-18 04:00,18,127.5,127.55,127.475,127.55,5
20140801|2014-06-18 04:30,18,127.5,127.5,127.45,127.45,7
20140801|2014-06-18 05:00,18,127.45,127.45,127.275,127.35,17
20140801|2014-06-18 05:30,18,127.325,127.35,127.275,127.3,14
20140801|2014-06-18 06:00,18,127.3,127.35,127.275,127.3,26
20140801|2014-06-18 06:30,18,127.325,127.475,127.3,127.475,16
20140801|2014-06-18 07:00,18,127.475,127.525,127.4,127.4,34
20140801|2014-06-18 07:30,18,127.4,127.75,127.3,127.75,153
20140801|2014-06-18 08:00,18,127.775,127.9,127.3,127.4,237
20140801|2014-06-18 08:30,18,127.425,127.9,127.3,127.375,171
20140801|2014-06-18 09:00,18,127.3,127.9,127.275,127.875,738
20140801|2014-06-18 09:30,18,127.9,128.35,127.675,128.025,835
20140801|2014-06-18 10:00,18,128.025,128.075,127.6,127.65,462
20140801|2014-06-18 10:30,18,127.65,127.675,127.075,127.075,775
20140801|2014-06-18 11:00,18,127.075,127.2,126.6,126.75,1566
20140801|2014-06-18 11:30,18,126.75,126.975,126.15,126.15,1618
20140801|2014-06-18 12:00,18,126.15,127.4,126.075,127.175,1507
20140801|2014-06-18 12:30,18,127.175,127.6,126.975,127.425,1886
20140801|2014-06-18 13:00,18,127.45,127.95,127.35,127.75,385
20140801|2014-06-18 13:30,18,127.8,127.95,127.625,127.9,77
20140801|2014-06-18 14:00,18,127.9,128,127.8,127.95,39
20140801|2014-06-18 14:30,18,127.975,128.575,127.95,128.575,128
20140801|2014-06-18 15:00,18,128.6,128.875,128.525,128.85,202
20140801|2014-06-18 15:30,18,128.8,129,128.6,128.6,230
20140801|2014-06-18 17:00,19,128.65,129.05,128.65,128.95,18
20140801|2014-06-18 17:30,19,128.9,128.975,128.7,128.975,17
20140801|2014-06-18 18:00,19,128.95,129.075,128.925,129.05,80
20140801|2014-06-18 18:30,19,129.1,129.425,129.1,129.375,62
20140801|2014-06-18 19:00,19,129.35,129.575,129.25,129.475,67
20140801|2014-06-18 19:30,19,129.475,129.575,129.45,129.55,27
20140801|2014-06-18 20:00,19,129.525,129.65,129.5,129.55,30
20140801|2014-06-18 20:30,19,129.625,129.65,129.45,129.475,25
20140801|2014-06-18 21:00,19,129.45,129.55,129.25,129.25,19
20140801|2014-06-18 21:30,19,129.275,129.3,129.225,129.225,26
20140801|2014-06-18 22:00,19,129.2,129.275,129.2,129.275,11
20140801|2014-06-18 22:30,19,129.275,129.275,129.2,129.2,10
20140801|2014-06-18 23:00,19,129.2,129.2,129.2,129.2,4
20140801|2014-06-19 00:00,19,129.225,129.275,129.2,129.2,5
20140801|2014-06-19 00:30,19,129.2,129.2,129.2,129.2,1
20140801|2014-06-19 01:00,19,129.225,129.225,129.225,129.225,1
20140801|2014-06-19 01:30,19,129.3,129.3,129.15,129.2,11
20140801|2014-06-19 02:00,19,129.225,129.35,129.175,129.35,16
20140801|2014-06-19 02:30,19,129.25,129.35,129.175,129.275,21
20140801|2014-06-19 03:00,19,129.3,129.35,129.275,129.275,27
20140801|2014-06-19 04:00,19,129.2,129.2,129.125,129.175,10
20140801|2014-06-19 04:30,19,129.1,129.1,129,129.025,30
20140801|2014-06-19 05:00,19,129,129.025,129,129.025,7
20140801|2014-06-19 05:30,19,129.025,129.05,128.95,128.95,52
20140801|2014-06-19 06:00,19,128.925,129.05,128.875,128.875,30
20140801|2014-06-19 06:30,19,128.875,129.05,128.875,128.975,44
20140801|2014-06-19 07:00,19,129,129.15,128.95,129.15,36
20140801|2014-06-19 07:30,19,129.225,129.45,129.2,129.45,117
20140801|2014-06-19 08:00,19,129.45,129.7,129.275,129.65,311
20140801|2014-06-19 08:30,19,129.65,129.975,129.625,129.925,443
20140801|2014-06-19 09:00,19,129.95,130.125,129.325,129.5,2379
20140801|2014-06-19 09:30,19,129.6,129.975,129.525,129.725,677
20140801|2014-06-19 10:00,19,129.775,129.975,129.425,129.425,796
20140801|2014-06-19 10:30,19,129.4,129.825,129.325,129.8,584
20140801|2014-06-19 11:00,19,129.825,129.9,129.525,129.575,579
20140801|2014-06-19 11:30,19,129.625,129.825,129.425,129.55,637
20140801|2014-06-19 12:00,19,129.6,129.75,129.325,129.5,521
20140801|2014-06-19 12:30,19,129.5,129.925,129.4,129.925,1276
20140801|2014-06-19 13:00,19,129.925,129.95,129.75,129.85,333
20140801|2014-06-19 13:30,19,129.75,129.85,129.75,129.85,10
20140801|2014-06-19 14:00,19,129.85,129.975,129.85,129.975,58
20140801|2014-06-19 14:30,19,129.925,130.225,129.9,130.225,202
20140801|2014-06-19 15:00,19,130.225,130.275,130.1,130.15,72
20140801|2014-06-19 15:30,19,130.125,130.225,130.125,130.175,21
20140801|2014-06-19 17:00,20,130.475,130.475,129.8,129.875,52
20140801|2014-06-19 17:30,20,130.025,130.225,130.025,130.225,7
20140801|2014-06-19 18:00,20,130.325,130.325,130.2,130.2,4
20140801|2014-06-19 18:30,20,130.25,130.4,130.25,130.4,9
20140801|2014-06-19 19:00,20,130.275,130.3,130.275,130.3,3
20140801|2014-06-19 19:30,20,130.225,130.225,130.225,130.225,3
20140801|2014-06-19 20:00,20,130.225,130.225,130.2,130.2,20
20140801|2014-06-19 20:30,20,130.225,130.225,130.225,130.225,2
20140801|2014-06-19 21:00,20,130.2,130.2,130.2,130.2,1
20140801|2014-06-19 21:30,20,130.2,130.2,130.075,130.075,8
20140801|2014-06-19 22:00,20,130.1,130.1,130.05,130.05,7
20140801|2014-06-19 22:30,20,130.1,130.2,130.05,130.05,5
20140801|2014-06-19 23:00,20,130,130.05,130,130.05,3
20140801|2014-06-19 23:30,20,129.975,129.975,129.95,129.95,3
20140801|2014-06-20 00:00,20,130,130,130,130,1
20140801|2014-06-20 00:30,20,130,130,130,130,1
20140801|2014-06-20 01:00,20,130,130.025,129.975,129.975,3
20140801|2014-06-20 02:00,20,130.025,130.025,130,130.025,4
20140801|2014-06-20 02:30,20,130.025,130.025,130.025,130.025,12
20140801|2014-06-20 03:00,20,129.975,129.975,129.85,129.9,34
20140801|2014-06-20 03:30,20,129.875,129.875,129.85,129.875,11
20140801|2014-06-20 04:00,20,129.9,129.9,129.9,129.9,2
20140801|2014-06-20 04:30,20,129.9,129.9,129.9,129.9,2
20140801|2014-06-20 05:00,20,129.9,129.925,129.9,129.925,7
20140801|2014-06-20 05:30,20,130,130.075,130,130.075,15
20140801|2014-06-20 06:00,20,130.075,130.1,130.075,130.1,6
20140801|2014-06-20 06:30,20,130.1,130.1,130.025,130.025,17
20140801|2014-06-20 07:00,20,130.05,130.075,129.975,129.975,14
20140801|2014-06-20 07:30,20,129.975,130.3,129.95,130.3,47
20140801|2014-06-20 08:00,20,130.275,130.3,130.225,130.25,45
20140801|2014-06-20 08:30,20,130.25,130.775,130.25,130.775,448
20140801|2014-06-20 09:00,20,130.775,130.875,130.475,130.525,1178
20140801|2014-06-20 09:30,20,130.55,130.7,129.7,129.775,1166
20140801|2014-06-20 10:00,20,129.775,130.6,129.525,129.8,1409
20140801|2014-06-20 10:30,20,129.775,129.95,129.5,129.525,915
20140801|2014-06-20 11:00,20,129.575,129.575,129.275,129.325,1321
20140801|2014-06-20 11:30,20,129.325,129.625,129.225,129.4,735
20140801|2014-06-20 12:00,20,129.35,129.625,129.2,129.2,1061
20140801|2014-06-20 12:30,20,129.225,129.425,129.175,129.225,1877
20140801|2014-06-20 13:00,20,129.225,129.325,129.1,129.3,478
20140801|2014-06-20 13:30,20,129.325,129.325,129.225,129.25,84
20140801|2014-06-23 09:00,23,129.475,129.6,129.075,129.4,1567
20140801|2014-06-23 09:30,23,129.375,129.675,128.825,129.05,1180
20140801|2014-06-23 10:00,23,129.075,129.075,128.525,128.725,995
20140801|2014-06-23 10:30,23,128.775,128.825,128.55,128.8,544
20140801|2014-06-23 11:00,23,128.8,128.95,128.725,128.925,441
20140801|2014-06-23 11:30,23,128.975,129.025,128.825,128.875,247
20140801|2014-06-23 12:00,23,128.9,129.025,128.85,128.9,386
20140801|2014-06-23 12:30,23,128.9,129.15,128.9,128.95,909
20140801|2014-06-23 13:00,23,128.95,129.025,128.9,128.975,715
20140801|2014-06-23 13:30,23,128.975,129.025,128.925,129,50
20140801|2014-06-23 14:00,23,129,129.175,129,129.15,46
20140801|2014-06-23 14:30,23,129.175,129.2,129.15,129.175,23
20140801|2014-06-23 15:00,23,129.2,129.325,129.2,129.3,99
20140801|2014-06-23 15:30,23,129.275,129.35,129.25,129.35,12
20140801|2014-06-23 17:00,24,129.35,129.45,129.25,129.375,36
20140801|2014-06-23 17:30,24,129.375,129.425,129.35,129.375,38
20140801|2014-06-23 18:00,24,129.4,129.45,129.4,129.45,11
20140801|2014-06-23 18:30,24,129.4,129.5,129.4,129.475,12
20140801|2014-06-23 19:00,24,129.45,129.7,129.425,129.65,56
20140801|2014-06-23 19:30,24,129.7,129.7,129.625,129.675,43
20140801|2014-06-23 20:00,24,129.725,129.75,129.675,129.725,21
20140801|2014-06-23 20:30,24,129.725,129.8,129.725,129.8,27
20140801|2014-06-23 21:00,24,129.8,129.85,129.775,129.825,21
20140801|2014-06-23 21:30,24,129.825,129.85,129.8,129.825,12
20140801|2014-06-23 22:00,24,129.8,129.8,129.775,129.8,6
20140801|2014-06-23 22:30,24,129.8,129.825,129.8,129.825,2
20140801|2014-06-23 23:00,24,129.85,129.875,129.85,129.875,8
20140801|2014-06-23 23:30,24,129.875,129.95,129.875,129.925,48
20140801|2014-06-24 00:00,24,129.95,129.95,129.925,129.925,10
20140801|2014-06-24 00:30,24,129.925,129.925,129.925,129.925,4
20140801|2014-06-24 01:30,24,129.925,129.925,129.925,129.925,6
20140801|2014-06-24 02:00,24,129.925,129.95,129.925,129.95,11
20140801|2014-06-24 02:30,24,129.975,129.975,129.95,129.95,5
20140801|2014-06-24 03:00,24,129.95,129.95,129.9,129.9,11
20140801|2014-06-24 03:30,24,129.95,129.975,129.925,129.925,11
20140801|2014-06-24 04:00,24,129.95,129.975,129.825,129.825,22
20140801|2014-06-24 04:30,24,129.875,129.875,129.875,129.875,3
20140801|2014-06-24 05:30,24,129.875,129.875,129.875,129.875,1
20140801|2014-06-24 06:00,24,129.85,129.85,129.775,129.825,15
20140801|2014-06-24 06:30,24,129.8,129.875,129.775,129.825,18
20140801|2014-06-24 07:00,24,129.825,129.825,129.675,129.725,68
20140801|2014-06-24 07:30,24,129.675,129.85,129.675,129.85,46
20140801|2014-06-24 08:00,24,129.85,129.975,129.85,129.95,130
20140801|2014-06-24 08:30,24,129.975,130.675,129.95,130.575,886
20140801|2014-06-24 09:00,24,130.625,131.35,130.5,130.925,2660
20140801|2014-06-24 09:30,24,130.925,131.3,130.775,131.275,1380
20140801|2014-06-24 10:00,24,131.3,131.9,131.225,131.45,3318
20140801|2014-06-24 10:30,24,131.5,131.825,131.375,131.5,1228
20140801|2014-06-24 11:00,24,131.5,131.625,131.275,131.425,860
20140801|2014-06-24 11:30,24,131.425,131.5,131,131.125,1302
20140801|2014-06-24 12:00,24,131.15,131.375,130.925,131.375,918
20140801|2014-06-24 12:30,24,131.375,131.4,130.925,131.1,2464
20140801|2014-06-24 13:00,24,131.1,131.1,130.95,131,825
20140801|2014-06-24 13:30,24,131,131,130.925,131,67
20140801|2014-06-24 14:00,24,131,131,130.95,131,87
20140801|2014-06-24 14:30,24,131,131.25,130.9,131.25,511
20140801|2014-06-24 15:00,24,131.275,131.575,131.275,131.575,191
20140801|2014-06-24 15:30,24,131.575,131.6,131.4,131.4,46
20140801|2014-06-24 17:00,25,131.575,131.7,131.325,131.45,19
20140801|2014-06-24 17:30,25,131.25,131.25,131.05,131.175,11
20140801|2014-06-24 18:00,25,131.275,131.4,131.275,131.4,2
20140801|2014-06-24 18:30,25,131.4,131.4,131.4,131.4,2
20140801|2014-06-24 19:00,25,131.4,131.4,131.4,131.4,9
20140801|2014-06-24 19:30,25,131.375,131.375,131.375,131.375,1
20140801|2014-06-24 20:00,25,131.45,131.475,131.375,131.375,6
20140801|2014-06-24 20:30,25,131.475,131.475,131.475,131.475,2
20140801|2014-06-24 21:00,25,131.45,131.5,131.425,131.425,8
20140801|2014-06-24 21:30,25,131.5,131.5,131.5,131.5,9
20140801|2014-06-24 22:00,25,131.5,131.5,131.5,131.5,1
20140801|2014-06-24 22:30,25,131.5,131.525,131.5,131.525,11
20140801|2014-06-24 23:00,25,131.525,131.55,131.5,131.55,6
20140801|2014-06-24 23:30,25,131.575,131.575,131.575,131.575,1
20140801|2014-06-25 00:00,25,131.5,131.5,131.5,131.5,1
20140801|2014-06-25 00:30,25,131.475,131.5,131.475,131.5,2
20140801|2014-06-25 01:00,25,131.45,131.6,131.45,131.525,8
20140801|2014-06-25 02:30,25,131.525,131.525,131.45,131.45,2
20140801|2014-06-25 03:00,25,131.45,131.525,131.425,131.525,8
20140801|2014-06-25 03:30,25,131.5,131.55,131.5,131.55,6
20140801|2014-06-25 04:30,25,131.475,131.525,131.475,131.525,21
20140801|2014-06-25 05:00,25,131.5,131.5,131.5,131.5,1
20140801|2014-06-25 06:00,25,131.55,131.55,131.55,131.55,2
20140801|2014-06-25 06:30,25,131.5,131.65,131.5,131.65,18
20140801|2014-06-25 07:00,25,131.625,131.825,131.575,131.6,137
20140801|2014-06-25 07:30,25,131.6,131.6,130.9,131.25,369
20140801|2014-06-25 08:00,25,131.175,131.175,130.65,130.975,230
20140801|2014-06-25 08:30,25,131,131.15,130.6,131,483
20140801|2014-06-25 09:00,25,131,131.275,130.6,131.125,1311
20140801|2014-06-25 09:30,25,131.125,131.35,130.375,130.625,1150
20140801|2014-06-25 10:00,25,130.6,130.625,128.075,128.575,4554
20140801|2014-06-25 10:30,25,128.575,129.075,128.2,129,1560
20140801|2014-06-25 11:00,25,129,129.6,128.625,129.525,1383
20140801|2014-06-25 11:30,25,129.5,129.675,129.125,129.475,745
20140801|2014-06-25 12:00,25,129.4,129.475,128.75,128.95,543
20140801|2014-06-25 12:30,25,128.925,129.025,128.55,128.65,1735
20140801|2014-06-25 13:00,25,128.65,128.725,128.475,128.575,754
20140801|2014-06-25 13:30,25,128.5,128.65,128.475,128.6,109
20140801|2014-06-25 14:00,25,128.525,128.875,128.4,128.875,139
20140801|2014-06-25 14:30,25,128.8,129.05,128.7,129.05,168
20140801|2014-06-25 15:00,25,129.025,129.05,128.7,128.7,62
20140801|2014-06-25 15:30,25,128.6,128.75,128.4,128.6,41
20140801|2014-06-25 17:00,26,128.325,128.75,128.25,128.6,24
20140801|2014-06-25 17:30,26,128.45,128.575,128.4,128.5,9
20140801|2014-06-25 18:00,26,128.5,128.5,128.45,128.45,2
20140801|2014-06-25 18:30,26,128.55,128.6,128.425,128.6,6
20140801|2014-06-25 19:00,26,128.65,128.65,128.45,128.45,3
20140801|2014-06-25 19:30,26,128.4,128.725,128.4,128.7,14
20140801|2014-06-25 20:00,26,128.7,128.7,128.7,128.7,13
20140801|2014-06-25 20:30,26,128.75,128.75,128.75,128.75,3
20140801|2014-06-25 21:00,26,128.725,128.75,128.725,128.75,2
20140801|2014-06-25 21:30,26,128.65,128.65,128.4,128.4,6
20140801|2014-06-25 22:00,26,128.45,128.45,128.35,128.35,9
20140801|2014-06-25 22:30,26,128.45,128.45,128.45,128.45,1
20140801|2014-06-25 23:00,26,128.45,128.45,128.45,128.45,1
20140801|2014-06-25 23:30,26,128.525,128.525,128.325,128.325,9
20140801|2014-06-26 00:00,26,128.3,128.75,128.3,128.75,10
20140801|2014-06-26 00:30,26,128.775,128.8,128.775,128.8,2
20140801|2014-06-26 01:00,26,128.775,128.8,128.775,128.8,3
20140801|2014-06-26 02:00,26,128.775,128.8,128.775,128.8,2
20140801|2014-06-26 03:00,26,128.775,128.775,128.75,128.75,14
20140801|2014-06-26 03:30,26,128.775,128.8,128.725,128.8,10
20140801|2014-06-26 04:00,26,128.725,128.725,128.7,128.7,7
20140801|2014-06-26 04:30,26,128.7,128.7,128.7,128.7,2
20140801|2014-06-26 05:00,26,128.675,128.675,128.65,128.675,3
20140801|2014-06-26 05:30,26,128.65,128.65,128.6,128.6,7
20140801|2014-06-26 06:00,26,128.6,128.6,128.6,128.6,1
20140801|2014-06-26 06:30,26,128.6,128.6,128.55,128.55,6
20140801|2014-06-26 07:00,26,128.525,128.525,127.675,127.775,268
20140801|2014-06-26 07:30,26,127.775,128.575,127.775,128.425,255
20140801|2014-06-26 08:00,26,128.375,128.6,128.175,128.55,184
20140801|2014-06-26 08:30,26,128.575,128.675,128.325,128.6,232
20140801|2014-06-26 09:00,26,128.6,129.1,128.575,128.95,1286
20140801|2014-06-26 09:30,26,128.975,129.025,128.425,128.825,1264
20140801|2014-06-26 10:00,26,128.8,129.375,128.725,128.825,1005
20140801|2014-06-26 10:30,26,128.85,129.1,128.8,129.025,426
20140801|2014-06-26 11:00,26,129,129.05,128.85,128.85,260
20140801|2014-06-26 11:30,26,128.9,129.025,128.85,128.925,373
20140801|2014-06-26 12:00,26,128.95,128.975,128.575,128.75,625
20140801|2014-06-26 12:30,26,128.75,128.925,128.525,128.8,1489
20140801|2014-06-26 13:00,26,128.825,128.925,128.6,128.875,399
20140801|2014-06-26 13:30,26,128.825,128.825,128.75,128.825,23
20140801|2014-06-26 14:00,26,128.825,128.875,128.775,128.825,28
20140801|2014-06-26 14:30,26,128.8,128.825,128.675,128.775,43
20140801|2014-06-26 15:00,26,128.75,128.75,128.475,128.5,109
20140801|2014-06-26 15:30,26,128.5,128.65,128.425,128.625,60
20140801|2014-06-26 17:00,27,128.55,128.55,128.475,128.55,39
20140801|2014-06-26 17:30,27,128.475,128.55,128.425,128.425,24
20140801|2014-06-26 18:30,27,128.5,128.5,128.45,128.45,7
20140801|2014-06-26 19:00,27,128.45,128.45,128.45,128.45,1
20140801|2014-06-26 20:00,27,128.575,128.575,128.575,128.575,2
20140801|2014-06-26 20:30,27,128.575,128.575,128.525,128.525,4
20140801|2014-06-26 21:00,27,128.525,128.525,128.525,128.525,3
20140801|2014-06-26 21:30,27,128.55,128.55,128.55,128.55,1
20140801|2014-06-26 22:00,27,128.65,128.65,128.65,128.65,2
20140801|2014-06-26 22:30,27,128.6,128.6,128.6,128.6,1
20140801|2014-06-26 23:00,27,128.65,128.675,128.65,128.675,3
20140801|2014-06-26 23:30,27,128.7,128.7,128.675,128.675,2
20140801|2014-06-27 00:00,27,128.7,128.7,128.7,128.7,2
20140801|2014-06-27 00:30,27,128.725,128.725,128.675,128.675,3
20140801|2014-06-27 01:00,27,128.725,128.725,128.725,128.725,2
20140801|2014-06-27 03:00,27,128.7,128.7,128.7,128.7,4
20140801|2014-06-27 04:30,27,128.65,128.675,128.625,128.625,6
20140801|2014-06-27 05:00,27,128.625,128.625,128.575,128.575,3
20140801|2014-06-27 05:30,27,128.625,128.625,128.6,128.625,3
20140801|2014-06-27 06:00,27,128.65,128.75,128.65,128.75,36
20140801|2014-06-27 06:30,27,128.8,128.875,128.75,128.875,44
20140801|2014-06-27 07:00,27,128.85,128.9,128.8,128.825,61
20140801|2014-06-27 07:30,27,128.9,128.925,128.8,128.875,52
20140801|2014-06-27 08:00,27,128.85,128.95,128.775,128.85,69
20140801|2014-06-27 08:30,27,128.775,128.9,128.575,128.625,150
20140801|2014-06-27 09:00,27,128.625,128.825,128.2,128.575,1414
20140801|2014-06-27 09:30,27,128.575,128.925,128.575,128.65,901
20140801|2014-06-27 10:00,27,128.625,129.25,128.625,129.15,980
20140801|2014-06-27 10:30,27,129.15,129.725,128.9,129.575,924
20140801|2014-06-27 11:00,27,129.6,129.675,129.275,129.475,986
20140801|2014-06-27 11:30,27,129.5,129.55,129.325,129.425,498
20140801|2014-06-27 12:00,27,129.4,130.05,129.35,129.9,1024
20140801|2014-06-27 12:30,27,129.9,130.15,129.575,130.05,2085
20140801|2014-06-27 13:00,27,130.075,130.075,129.6,129.8,620
20140801|2014-06-27 13:30,27,129.825,129.85,129.55,129.625,98
20140801|2014-06-30 09:00,30,132.775,132.825,132,132.675,3370
20140801|2014-06-30 09:30,30,132.7,132.825,132.55,132.825,2178
20140801|2014-06-30 10:00,30,132.825,132.825,132.55,132.825,1030
20140801|2014-06-30 10:30,30,132.825,132.825,132.725,132.825,847
20140801|2014-06-30 11:00,30,132.825,132.825,132.825,132.825,13
20140801|2014-06-30 11:30,30,132.825,132.825,132.825,132.825,17
20140801|2014-06-30 12:00,30,132.825,132.825,132.825,132.825,13
20140801|2014-06-30 12:30,30,132.825,132.825,132.75,132.75,1614
20140801|2014-06-30 13:00,30,132.775,132.825,132.75,132.825,553
20140801|2014-06-30 13:30,30,132.825,132.825,132.825,132.825,9
20140801|2014-06-30 14:00,30,132.825,132.825,132.825,132.825,4
20140801|2014-06-30 14:30,30,132.825,132.825,132.825,132.825,5
20140801|2014-06-30 15:00,30,132.825,132.825,132.825,132.825,3
20140801|2014-06-30 15:30,30,132.825,132.825,132.825,132.825,10
20140801|2014-06-30 17:00,1,133,133.05,132.6,132.85,433
20140801|2014-06-30 17:30,1,132.875,133,132.725,132.775,91
20140801|2014-06-30 18:00,1,132.75,132.9,132.7,132.825,72
20140801|2014-06-30 18:30,1,132.825,132.825,132.725,132.75,15
20140801|2014-06-30 19:00,1,132.8,132.95,132.775,132.9,73
20140801|2014-06-30 19:30,1,132.85,132.925,132.775,132.9,22
20140801|2014-06-30 20:00,1,132.925,132.925,132.85,132.85,14
20140801|2014-06-30 20:30,1,132.9,132.9,132.75,132.875,22
20140801|2014-06-30 21:00,1,132.875,132.925,132.775,132.9,30
20140801|2014-06-30 21:30,1,132.925,132.95,132.9,132.9,15
20140801|2014-06-30 22:00,1,132.875,133.025,132.875,133.025,11
20140801|2014-06-30 22:30,1,133.05,133.075,133.05,133.075,12
20140801|2014-06-30 23:00,1,133.075,133.075,132.8,132.8,21
20140801|2014-06-30 23:30,1,132.825,132.825,132.8,132.8,5
20140801|2014-07-01 00:00,1,132.8,132.825,132.725,132.725,10
20140801|2014-07-01 00:30,1,132.725,132.725,132.725,132.725,4
20140801|2014-07-01 01:00,1,132.725,132.75,132.725,132.75,8
20140801|2014-07-01 01:30,1,132.775,132.9,132.775,132.875,21
20140801|2014-07-01 02:00,1,132.9,132.9,132.85,132.85,3
20140801|2014-07-01 02:30,1,132.85,132.95,132.85,132.925,35
20140801|2014-07-01 03:00,1,132.925,132.95,132.9,132.9,25
20140801|2014-07-01 03:30,1,132.9,133.05,132.9,133.025,33
20140801|2014-07-01 04:00,1,132.95,132.95,132.925,132.925,3
20140801|2014-07-01 04:30,1,132.95,132.975,132.95,132.95,18
20140801|2014-07-01 05:00,1,132.9,132.975,132.875,132.975,39
20140801|2014-07-01 05:30,1,132.975,133.2,132.975,133.075,63
20140801|2014-07-01 06:00,1,133.075,133.25,132.975,133.125,40
20140801|2014-07-01 06:30,1,133.225,133.375,133,133,106
20140801|2014-07-01 07:00,1,133.15,133.275,133.15,133.225,151
20140801|2014-07-01 07:30,1,133.2,133.325,133.1,133.275,84
20140801|2014-07-01 08:00,1,133.275,133.3,132.775,132.775,155
20140801|2014-07-01 08:30,1,132.725,132.775,132.575,132.625,439
20140801|2014-07-01 09:00,1,132.6,132.625,131.05,131.35,2743
20140801|2014-07-01 09:30,1,131.35,131.65,131.125,131.325,1479
20140801|2014-07-01 10:00,1,131.3,131.3,130.475,130.5,2246
20140801|2014-07-01 10:30,1,130.5,130.75,130.275,130.475,1138
20140801|2014-07-01 11:00,1,130.475,130.5,130.025,130.05,1224
20140801|2014-07-01 11:30,1,130.075,130.25,129.9,130.125,1265
20140801|2014-07-01 12:00,1,130.125,130.375,130.05,130.275,855
20140801|2014-07-01 12:30,1,130.275,130.55,130.275,130.5,1789
20140801|2014-07-01 13:00,1,130.5,130.525,130.325,130.425,360
20140801|2014-07-01 13:30,1,130.35,130.45,130.35,130.375,31
20140801|2014-07-01 14:00,1,130.425,130.45,130.375,130.375,12
20140801|2014-07-01 14:30,1,130.375,130.55,130.375,130.375,48
20140801|2014-07-01 15:00,1,130.35,130.35,130,130,290
20140801|2014-07-01 15:30,1,130,130.05,129.925,129.975,96
20140801|2014-07-01 17:00,2,130,130.1,129.875,130.1,16
20140801|2014-07-01 17:30,2,130.125,130.225,130.1,130.225,25
20140801|2014-07-01 18:00,2,130.125,130.3,130,130.15,35
20140801|2014-07-01 18:30,2,130.225,130.225,130.125,130.125,4
20140801|2014-07-01 19:00,2,130.225,130.275,130.075,130.25,43
20140801|2014-07-01 19:30,2,130.2,130.325,130.2,130.3,8
20140801|2014-07-01 20:00,2,130.2,130.35,130.2,130.35,2
20140801|2014-07-01 20:30,2,130.225,130.225,130.2,130.2,14
20140801|2014-07-01 21:00,2,130.225,130.225,130.2,130.2,3
20140801|2014-07-01 21:30,2,130.2,130.275,130.2,130.2,21
20140801|2014-07-01 22:00,2,130.2,130.2,130.2,130.2,13
20140801|2014-07-01 22:30,2,130.2,130.2,130.2,130.2,1
20140801|2014-07-01 23:00,2,130.275,130.275,130.275,130.275,1
20140801|2014-07-01 23:30,2,130.2,130.2,130.2,130.2,5
20140801|2014-07-02 00:30,2,130.2,130.2,130.2,130.2,4
20140801|2014-07-02 01:00,2,130.2,130.2,130.2,130.2,2
20140801|2014-07-02 02:00,2,130.3,130.3,130.25,130.3,5
20140801|2014-07-02 02:30,2,130.325,130.4,130.325,130.325,41
20140801|2014-07-02 03:00,2,130.35,130.35,130.2,130.2,35
20140801|2014-07-02 03:30,2,130.325,130.325,130.325,130.325,1
20140801|2014-07-02 04:00,2,130.3,130.35,130.3,130.325,4
20140801|2014-07-02 04:30,2,130.35,130.35,130.35,130.35,4
20140801|2014-07-02 05:00,2,130.325,130.375,130.325,130.375,16
20140801|2014-07-02 05:30,2,130.375,130.425,130.375,130.425,16
20140801|2014-07-02 06:00,2,130.425,130.45,130.4,130.45,5
20140801|2014-07-02 06:30,2,130.45,130.45,130.2,130.2,37
20140801|2014-07-02 07:00,2,130.3,130.325,130.2,130.2,17
20140801|2014-07-02 07:30,2,130.25,130.35,130.175,130.25,68
20140801|2014-07-02 08:00,2,130.225,130.3,129.95,130,168
20140801|2014-07-02 08:30,2,129.95,130.275,129.5,130.05,876
20140801|2014-07-02 09:00,2,130.05,130.825,129.7,130.825,1867
20140801|2014-07-02 09:30,2,130.825,130.875,129.95,130.45,1450
20140801|2014-07-02 10:00,2,130.425,130.9,130.425,130.425,939
20140801|2014-07-02 10:30,2,130.425,131.2,130.125,131.15,1088
20140801|2014-07-02 11:00,2,131.1,131.475,130.325,130.35,1600
20140801|2014-07-02 11:30,2,130.325,130.55,129.775,130.15,1405
20140801|2014-07-02 12:00,2,130.15,130.175,129.85,130,434
20140801|2014-07-02 12:30,2,130.075,130.575,129.875,130.3,1568
20140801|2014-07-02 13:00,2,130.275,130.375,130.175,130.225,491
20140801|2014-07-02 13:30,2,130.325,130.575,130.325,130.575,58
20140801|2014-07-02 14:00,2,130.6,130.8,130.6,130.65,69
20140801|2014-07-02 14:30,2,130.725,130.85,130.65,130.85,31
20140801|2014-07-02 15:00,2,130.825,131,130.7,130.925,141
20140801|2014-07-02 15:30,2,130.9,130.95,130.775,130.775,37
20140801|2014-07-02 17:00,3,130.625,131.175,130.625,131.175,33
20140801|2014-07-02 17:30,3,131.15,131.15,131,131,11
20140801|2014-07-02 18:00,3,131,131.05,131,131,49
20140801|2014-07-02 18:30,3,131,131,130.9,130.925,55
20140801|2014-07-02 19:00,3,130.9,130.9,130.9,130.9,1
20140801|2014-07-02 19:30,3,130.825,130.825,130.825,130.825,1
20140801|2014-07-02 20:30,3,130.825,130.85,130.825,130.85,3
20140801|2014-07-02 21:30,3,130.975,131.05,130.975,130.975,16
20140801|2014-07-02 22:00,3,130.975,130.975,130.975,130.975,1
20140801|2014-07-02 22:30,3,131.025,131.025,131.025,131.025,2
20140801|2014-07-02 23:00,3,131,131,130.975,130.975,10
20140801|2014-07-03 03:00,3,131.025,131.025,131.025,131.025,1
20140801|2014-07-03 03:30,3,131,131,130.975,130.975,2
20140801|2014-07-03 04:00,3,131,131,131,131,2
20140801|2014-07-03 06:00,3,130.95,131.1,130.9,131.1,20
20140801|2014-07-03 06:30,3,131.075,131.35,131.075,131.35,65
20140801|2014-07-03 07:00,3,131.25,131.3,131.2,131.25,45
20140801|2014-07-03 07:30,3,131.2,131.3,131.05,131.1,60
20140801|2014-07-03 08:00,3,131.05,131.25,131.05,131.25,65
20140801|2014-07-03 08:30,3,131.15,131.25,130.95,131.1,218
20140801|2014-07-03 09:00,3,131.05,131.15,130.475,130.75,1172
20140801|2014-07-03 09:30,3,130.725,130.85,130.45,130.475,650
20140801|2014-07-03 10:00,3,130.5,131.375,130.475,131.15,1058
20140801|2014-07-03 10:30,3,131.2,131.775,131.125,131.45,1357
20140801|2014-07-03 11:00,3,131.425,131.8,131.2,131.65,690
20140801|2014-07-03 11:30,3,131.675,132.075,131.525,131.7,1447
20140801|2014-07-03 12:00,3,131.65,131.8,131.525,131.8,668
20140801|2014-07-07 09:00,7,132.05,132.925,131.65,132.475,2266
20140801|2014-07-07 09:30,7,132.5,133.075,132.45,132.8,897
20140801|2014-07-07 10:00,7,132.775,132.85,132.45,132.475,707
20140801|2014-07-07 10:30,7,132.475,132.55,132.225,132.5,916
20140801|2014-07-07 11:00,7,132.5,132.525,131.95,132.275,973
20140801|2014-07-07 11:30,7,132.25,132.4,131.975,131.975,503
20140801|2014-07-07 12:00,7,132,132.2,131.775,132.1,753
20140801|2014-07-07 12:30,7,132.05,132.15,131.775,131.875,1547
20140801|2014-07-07 13:00,7,131.875,132.1,131.825,132.1,462
20140801|2014-07-07 13:30,7,132.1,132.175,132.05,132.15,21
20140801|2014-07-07 14:00,7,132.15,132.175,132.1,132.175,13
20140801|2014-07-07 14:30,7,132.175,132.275,132.175,132.275,85
20140801|2014-07-07 15:00,7,132.275,132.3,132.175,132.175,59
20140801|2014-07-07 15:30,7,132.175,132.275,132.175,132.275,20
20140801|2014-07-07 17:00,8,132.1,132.275,131.9,131.975,86
20140801|2014-07-07 17:30,8,132.025,132.025,132.025,132.025,5
20140801|2014-07-07 18:00,8,132.025,132.025,132.025,132.025,1
20140801|2014-07-07 18:30,8,132.05,132.05,131.95,131.95,11
20140801|2014-07-07 19:00,8,131.95,132.025,131.9,132.025,8
20140801|2014-07-07 20:00,8,132,132.025,132,132,16
20140801|2014-07-07 20:30,8,131.95,131.95,131.85,131.85,12
20140801|2014-07-07 21:00,8,131.875,132,131.825,131.875,10
20140801|2014-07-07 21:30,8,131.85,131.875,131.85,131.85,17
20140801|2014-07-07 23:00,8,131.85,131.85,131.825,131.825,2
20140801|2014-07-08 00:00,8,131.85,131.85,131.85,131.85,1
20140801|2014-07-08 00:30,8,131.825,131.825,131.825,131.825,1
20140801|2014-07-08 01:00,8,131.85,131.85,131.85,131.85,2
20140801|2014-07-08 01:30,8,131.875,131.9,131.875,131.9,3
20140801|2014-07-08 02:00,8,131.9,131.9,131.9,131.9,2
20140801|2014-07-08 02:30,8,131.925,131.925,131.925,131.925,1
20140801|2014-07-08 03:00,8,131.95,131.95,131.9,131.95,13
20140801|2014-07-08 03:30,8,131.95,131.95,131.95,131.95,1
20140801|2014-07-08 04:00,8,131.925,131.925,131.925,131.925,1
20140801|2014-07-08 04:30,8,131.925,131.925,131.85,131.85,11
20140801|2014-07-08 05:00,8,131.95,131.95,131.95,131.95,2
20140801|2014-07-08 05:30,8,131.975,131.975,131.875,131.875,6
20140801|2014-07-08 06:00,8,131.925,131.925,131.825,131.825,36
20140801|2014-07-08 06:30,8,131.8,131.925,131.8,131.9,15
20140801|2014-07-08 07:00,8,131.925,131.925,131.8,131.9,14
20140801|2014-07-08 07:30,8,131.875,131.925,131.75,131.8,139
20140801|2014-07-08 08:00,8,131.75,131.85,131.525,131.525,393
20140801|2014-07-08 08:30,8,131.575,131.875,131.45,131.875,713
20140801|2014-07-08 09:00,8,131.8,131.975,131.075,131.1,2211
20140801|2014-07-08 09:30,8,131.1,131.475,130.975,131.45,888
20140801|2014-07-08 10:00,8,131.475,131.475,131.225,131.25,727
20140801|2014-07-08 10:30,8,131.275,131.3,131,131.1,888
20140801|2014-07-08 11:00,8,131.1,131.225,130.6,130.6,1497
20140801|2014-07-08 11:30,8,130.575,130.65,130.2,130.35,1556
20140801|2014-07-08 12:00,8,130.4,130.625,129.75,129.75,1104
20140801|2014-07-08 12:30,8,129.725,130.325,129.6,130.025,2778
20140801|2014-07-08 13:00,8,130.05,130.05,129.675,129.925,1049
20140801|2014-07-08 13:30,8,129.9,130.1,129.9,130.05,41
20140801|2014-07-08 14:00,8,130.075,130.175,129.975,130.175,60
20140801|2014-07-08 14:30,8,130.175,130.3,130.075,130.1,239
20140801|2014-07-08 15:00,8,130.1,130.15,130.075,130.1,41
20140801|2014-07-08 15:30,8,130.075,130.15,129.975,130.05,51
20140801|2014-07-08 17:00,9,130.125,130.175,129.95,130.15,43
20140801|2014-07-08 17:30,9,130.225,130.225,130.2,130.2,3
20140801|2014-07-08 18:00,9,130.2,130.25,130.125,130.225,9
20140801|2014-07-08 18:30,9,130.15,130.25,130.15,130.25,27
20140801|2014-07-08 19:00,9,130.125,130.125,129.975,130.1,59
20140801|2014-07-08 19:30,9,129.925,130.025,129.8,130,14
20140801|2014-07-08 20:00,9,129.975,129.975,129.875,129.9,9
20140801|2014-07-08 20:30,9,129.95,129.975,129.875,129.875,11
20140801|2014-07-08 21:00,9,129.9,129.95,129.9,129.925,23
20140801|2014-07-08 21:30,9,129.875,130,129.875,130,14
20140801|2014-07-08 22:30,9,130.05,130.05,130.05,130.05,1
20140801|2014-07-08 23:30,9,130.025,130.025,130.025,130.025,2
20140801|2014-07-09 00:00,9,130.025,130.025,130.025,130.025,4
20140801|2014-07-09 00:30,9,130.025,130.05,130,130,3
20140801|2014-07-09 01:30,9,130,130,130,130,21
20140801|2014-07-09 02:00,9,130,130,129.9,129.9,6
20140801|2014-07-09 02:30,9,130,130,130,130,3
20140801|2014-07-09 03:00,9,130,130,129.975,129.975,4
20140801|2014-07-09 03:30,9,130.025,130.075,129.95,130.075,31
20140801|2014-07-09 04:00,9,130.1,130.1,130.1,130.1,8
20140801|2014-07-09 04:30,9,130.1,130.1,130.1,130.1,2
20140801|2014-07-09 05:00,9,130.1,130.125,130.1,130.125,7
20140801|2014-07-09 05:30,9,130.125,130.125,130.1,130.125,5
20140801|2014-07-09 06:00,9,130.1,130.15,130.1,130.15,15
20140801|2014-07-09 06:30,9,130.15,130.225,130.05,130.1,56
20140801|2014-07-09 07:00,9,130.2,130.3,130.1,130.25,79
20140801|2014-07-09 07:30,9,130.275,130.475,130.25,130.45,237
20140801|2014-07-09 08:00,9,130.45,130.675,130.325,130.525,389
20140801|2014-07-09 08:30,9,130.525,131.15,130.525,131.05,1020
20140801|2014-07-09 09:00,9,131.1,131.625,130.5,130.6,2330
20140801|2014-07-09 09:30,9,130.6,130.725,130.125,130.35,1661
20140801|2014-07-09 10:00,9,130.325,130.575,128.95,129.3,3095
20140801|2014-07-09 10:30,9,129.25,129.475,128.55,129.35,2377
20140801|2014-07-09 11:00,9,129.35,129.425,128.425,128.425,1031
20140801|2014-07-09 11:30,9,128.425,128.6,128.075,128.175,1201
20140801|2014-07-09 12:00,9,128.125,128.7,128,128.7,1505
20140801|2014-07-09 12:30,9,128.625,129.8,128.275,129.5,2486
20140801|2014-07-09 13:00,9,129.525,129.85,129.45,129.725,884
20140801|2014-07-09 13:30,9,129.725,129.8,129.65,129.7,40
20140801|2014-07-09 14:00,9,129.65,129.8,129.625,129.8,46
20140801|2014-07-09 14:30,9,129.8,130,129.75,129.975,82
20140801|2014-07-09 15:00,9,130,130.15,129.875,129.875,79
20140801|2014-07-09 15:30,9,129.95,130,129.825,129.85,32
20140801|2014-07-09 17:00,10,130,130.425,129.925,130.425,29
20140801|2014-07-09 17:30,10,130.1,130.35,129.95,130.3,57
20140801|2014-07-09 18:00,10,130.2,130.3,130,130.3,13
20140801|2014-07-09 18:30,10,130.25,130.275,130.025,130.175,8
20140801|2014-07-09 19:00,10,130.125,130.125,130,130.125,10
20140801|2014-07-09 19:30,10,129.95,130.075,129.9,129.925,23
20140801|2014-07-09 20:00,10,129.925,129.925,129.825,129.825,6
20140801|2014-07-09 20:30,10,129.9,129.95,129.8,129.9,11
20140801|2014-07-09 21:00,10,129.9,129.975,129.9,129.975,9
20140801|2014-07-09 21:30,10,129.9,129.9,129.9,129.9,1
20140801|2014-07-09 22:00,10,129.95,129.95,129.95,129.95,1
20140801|2014-07-09 22:30,10,129.9,129.9,129.9,129.9,4
20140801|2014-07-10 01:00,10,129.9,129.9,129.9,129.9,1
20140801|2014-07-10 01:30,10,129.9,129.925,129.9,129.9,3
20140801|2014-07-10 02:00,10,129.9,129.95,129.9,129.95,4
20140801|2014-07-10 02:30,10,129.925,129.925,129.925,129.925,1
20140801|2014-07-10 03:00,10,129.9,129.9,129.85,129.85,12
20140801|2014-07-10 03:30,10,129.825,129.825,129.8,129.825,3
20140801|2014-07-10 04:00,10,129.85,129.875,129.85,129.875,3
20140801|2014-07-10 04:30,10,129.85,129.85,129.7,129.75,38
20140801|2014-07-10 05:00,10,129.65,129.65,128.525,128.525,84
20140801|2014-07-10 05:30,10,128.55,128.575,127.85,128.35,225
20140801|2014-07-10 06:00,10,128.375,129.025,128.35,128.65,60
20140801|2014-07-10 06:30,10,128.575,128.775,128.4,128.675,74
20140801|2014-07-10 07:00,10,128.625,128.85,128.525,128.575,195
20140801|2014-07-10 07:30,10,128.525,128.55,128.1,128.15,524
20140801|2014-07-10 08:00,10,128.15,128.15,127.7,128,573
20140801|2014-07-10 08:30,10,128,128.025,127.125,127.775,1014
20140801|2014-07-10 09:00,10,127.8,127.975,127.2,127.55,1638
20140801|2014-07-10 09:30,10,127.55,127.975,127.5,127.85,1114
20140801|2014-07-10 10:00,10,127.85,127.9,127.575,127.625,674
20140801|2014-07-10 10:30,10,127.6,128.325,127.6,128.15,1076
20140801|2014-07-10 11:00,10,128.15,128.15,127.775,127.85,599
20140801|2014-07-10 11:30,10,127.9,128.375,127.85,128.15,369
20140801|2014-07-10 12:00,10,128.175,128.2,127.775,127.875,536
20140801|2014-07-10 12:30,10,127.85,128.475,127.625,128.225,2595
20140801|2014-07-10 13:00,10,128.225,128.275,127.95,127.975,391
20140801|2014-07-10 13:30,10,127.975,128,127.85,127.925,41
20140801|2014-07-10 14:00,10,127.875,127.875,127.85,127.85,15
20140801|2014-07-10 14:30,10,127.8,127.85,127.675,127.7,83
20140801|2014-07-10 15:00,10,127.7,128.05,127.425,127.9,522
20140801|2014-07-10 15:30,10,127.9,127.9,127.65,127.875,35
20140801|2014-07-10 17:00,11,127.6,127.875,127.425,127.425,69
20140801|2014-07-10 17:30,11,127.425,127.475,126.8,126.8,202
20140801|2014-07-10 18:00,11,126.9,127.625,126.825,127.2,53
20140801|2014-07-10 18:30,11,127.35,127.45,127.225,127.45,8
20140801|2014-07-10 19:00,11,127.425,127.425,127.125,127.125,10
20140801|2014-07-10 19:30,11,127.125,127.4,127.125,127.25,10
20140801|2014-07-10 20:00,11,127.4,127.5,127.4,127.5,7
20140801|2014-07-10 20:30,11,127.475,127.475,127.325,127.45,7
20140801|2014-07-10 21:30,11,127.375,127.45,127.125,127.375,46
20140801|2014-07-10 22:00,11,127.375,127.45,127.375,127.45,7
20140801|2014-07-10 22:30,11,127.375,127.5,127.375,127.5,5
20140801|2014-07-10 23:00,11,127.6,127.6,127.6,127.6,4
20140801|2014-07-10 23:30,11,127.45,127.45,127.45,127.45,1
20140801|2014-07-11 00:00,11,127.45,127.45,127.45,127.45,1
20140801|2014-07-11 01:00,11,127.45,127.55,127.45,127.55,3
20140801|2014-07-11 01:30,11,127.475,127.475,127.475,127.475,1
20140801|2014-07-11 02:00,11,127.5,127.5,127.5,127.5,2
20140801|2014-07-11 03:30,11,127.55,127.55,127.5,127.5,6
20140801|2014-07-11 04:30,11,127.525,127.525,127.5,127.5,6
20140801|2014-07-11 05:00,11,127.55,127.55,127.55,127.55,1
20140801|2014-07-11 05:30,11,127.525,127.575,127.525,127.525,5
20140801|2014-07-11 06:00,11,127.6,127.6,127.5,127.55,10
20140801|2014-07-11 06:30,11,127.55,127.575,127.5,127.575,13
20140801|2014-07-11 07:00,11,127.525,127.6,127.425,127.6,32
20140801|2014-07-11 07:30,11,127.5,127.7,127.5,127.65,26
20140801|2014-07-11 08:00,11,127.675,127.7,127.375,127.525,320
20140801|2014-07-11 08:30,11,127.525,127.525,127.15,127.2,520
20140801|2014-07-11 09:00,11,127.2,127.625,126.9,127,1684
20140801|2014-07-11 09:30,11,126.975,127.275,126.625,127.175,1164
20140801|2014-07-11 10:00,11,127.175,128.45,127.15,128.1,2118
20140801|2014-07-11 10:30,11,128.125,128.3,127.7,127.7,931
20140801|2014-07-11 11:00,11,127.7,128.475,127.525,128.275,1309
20140801|2014-07-11 11:30,11,128.275,128.575,128.125,128.575,803
20140801|2014-07-11 12:00,11,128.575,128.925,128.55,128.6,833
20140801|2014-07-11 12:30,11,128.6,128.975,128.5,128.55,1560
20140801|2014-07-11 13:00,11,128.525,128.725,128.375,128.7,581
20140801|2014-07-11 13:30,11,128.725,128.75,128.55,128.75,92
20140801|2014-07-14 09:00,14,129.5,129.775,129.225,129.525,2036
20140801|2014-07-14 09:30,14,129.55,130.25,129.325,130,1925
20140801|2014-07-14 10:00,14,130,130.175,129.775,130.05,857
20140801|2014-07-14 10:30,14,130.075,130.3,129.925,130.2,872
20140801|2014-07-14 11:00,14,130.225,131.225,130.175,130.95,1873
20140801|2014-07-14 11:30,14,130.975,131.15,130.625,130.7,831
20140801|2014-07-14 12:00,14,130.7,130.725,130.35,130.4,572
20140801|2014-07-14 12:30,14,130.375,130.575,130.15,130.375,1817
20140801|2014-07-14 13:00,14,130.375,130.6,130.3,130.55,569
20140801|2014-07-14 13:30,14,130.55,130.6,130.5,130.6,17
20140801|2014-07-14 14:00,14,130.575,130.6,130.5,130.55,11
20140801|2014-07-14 14:30,14,130.6,130.625,130.575,130.575,48
20140801|2014-07-14 15:00,14,130.55,130.55,130.35,130.45,120
20140801|2014-07-14 15:30,14,130.45,130.6,130.45,130.575,70
20140801|2014-07-14 17:00,15,130.55,130.95,130.55,130.7,84
20140801|2014-07-14 17:30,15,130.7,130.725,130.625,130.625,9
20140801|2014-07-14 18:00,15,130.65,130.8,130.65,130.8,37
20140801|2014-07-14 18:30,15,130.8,130.8,130.8,130.8,32
20140801|2014-07-14 19:00,15,130.775,130.775,130.75,130.75,2
20140801|2014-07-14 19:30,15,130.75,130.775,130.625,130.675,16
20140801|2014-07-14 20:00,15,130.675,130.675,130.675,130.675,2
20140801|2014-07-14 20:30,15,130.725,130.725,130.725,130.725,1
20140801|2014-07-14 21:00,15,130.725,130.775,130.725,130.775,7
20140801|2014-07-14 21:30,15,130.675,130.7,130.675,130.7,6
20140801|2014-07-14 22:30,15,130.7,130.75,130.675,130.75,18
20140801|2014-07-14 23:00,15,130.675,130.675,130.675,130.675,6
20140801|2014-07-14 23:30,15,130.675,130.7,130.675,130.675,3
20140801|2014-07-15 00:00,15,130.675,130.675,130.675,130.675,1
20140801|2014-07-15 01:00,15,130.65,130.65,130.6,130.6,9
20140801|2014-07-15 01:30,15,130.65,130.65,130.525,130.55,8
20140801|2014-07-15 02:00,15,130.55,130.6,130.55,130.6,7
20140801|2014-07-15 02:30,15,130.625,130.65,130.625,130.65,4
20140801|2014-07-15 03:00,15,130.65,130.675,130.65,130.675,20
20140801|2014-07-15 03:30,15,130.625,130.625,130.625,130.625,1
20140801|2014-07-15 04:00,15,130.65,130.65,130.65,130.65,1
20140801|2014-07-15 04:30,15,130.65,130.675,130.65,130.675,3
20140801|2014-07-15 05:00,15,130.675,130.675,130.65,130.65,7
20140801|2014-07-15 05:30,15,130.625,130.625,130.4,130.4,25
20140801|2014-07-15 06:00,15,130.4,130.45,129.925,129.975,121
20140801|2014-07-15 06:30,15,129.95,129.975,129.7,129.8,106
20140801|2014-07-15 07:00,15,129.8,130.25,129.8,130.2,162
20140801|2014-07-15 07:30,15,130.2,130.325,130.075,130.325,121
20140801|2014-07-15 08:00,15,130.375,130.5,130.075,130.475,138
20140801|2014-07-15 08:30,15,130.475,131,130.225,130.85,589
20140801|2014-07-15 09:00,15,130.8,130.975,130.35,130.725,1257
20140801|2014-07-15 09:30,15,130.75,130.825,129.85,130.35,1122
20140801|2014-07-15 10:00,15,130.4,130.6,130.075,130.35,827
20140801|2014-07-15 10:30,15,130.325,130.7,130.15,130.7,636
20140801|2014-07-15 11:00,15,130.675,130.725,130.35,130.45,384
20140801|2014-07-15 11:30,15,130.475,130.725,130.425,130.675,509
20140801|2014-07-15 12:00,15,130.65,130.825,130.65,130.725,382
20140801|2014-07-15 12:30,15,130.725,130.85,130.65,130.75,1395
20140801|2014-07-15 13:00,15,130.725,130.875,130.725,130.85,319
20140801|2014-07-15 13:30,15,130.875,130.875,130.75,130.75,35
20140801|2014-07-15 14:00,15,130.775,130.775,130.775,130.775,2
20140801|2014-07-15 14:30,15,130.8,130.9,130.8,130.825,77
20140801|2014-07-15 15:00,15,130.875,131.025,130.8,130.975,282
20140801|2014-07-15 15:30,15,130.95,130.95,130.9,130.9,7
20140801|2014-07-15 17:00,16,131.025,131.2,130.95,131,103
20140801|2014-07-15 17:30,16,130.975,131,130.95,131,51
20140801|2014-07-15 18:00,16,130.975,130.975,130.8,130.9,65
20140801|2014-07-15 18:30,16,130.9,130.925,130.9,130.925,17
20140801|2014-07-15 19:00,16,130.875,130.875,130.85,130.85,12
20140801|2014-07-15 19:30,16,130.825,130.85,130.8,130.8,5
20140801|2014-07-15 20:00,16,130.775,130.775,130.7,130.7,80
20140801|2014-07-15 20:30,16,130.725,130.725,130.7,130.7,2
20140801|2014-07-15 21:00,16,130.825,130.875,130.775,130.85,14
20140801|2014-07-15 23:30,16,130.8,130.8,130.7,130.725,52
20140801|2014-07-16 00:30,16,130.85,130.85,130.85,130.85,2
20140801|2014-07-16 01:00,16,130.85,130.875,130.85,130.875,2
20140801|2014-07-16 01:30,16,130.8,130.8,130.8,130.8,1
20140801|2014-07-16 02:00,16,130.775,130.775,130.775,130.775,2
20140801|2014-07-16 03:00,16,130.85,130.85,130.85,130.85,1
20140801|2014-07-16 04:30,16,130.775,130.775,130.75,130.75,3
20140801|2014-07-16 05:00,16,130.775,130.8,130.7,130.75,43
20140801|2014-07-16 05:30,16,130.7,130.7,130.7,130.7,1
20140801|2014-07-16 06:00,16,130.7,130.825,130.7,130.775,32
20140801|2014-07-16 06:30,16,130.8,130.8,130.725,130.725,28
20140801|2014-07-16 07:00,16,130.7,130.725,130.45,130.475,619
20140801|2014-07-16 07:30,16,130.475,130.675,130.475,130.475,206
20140801|2014-07-16 08:00,16,130.475,130.6,130.1,130.1,1016
20140801|2014-07-16 08:30,16,130.175,130.375,130.15,130.175,607
20140801|2014-07-16 09:00,16,130.175,130.55,130.15,130.35,1200
20140801|2014-07-16 09:30,16,130.35,130.7,130.25,130.575,1113
20140801|2014-07-16 10:00,16,130.525,130.675,130.35,130.6,690
20140801|2014-07-16 10:30,16,130.6,130.625,130.25,130.425,501
20140801|2014-07-16 11:00,16,130.4,130.725,130.3,130.675,1146
20140801|2014-07-16 11:30,16,130.675,131.075,130.675,130.975,1085
20140801|2014-07-16 12:00,16,130.975,131.175,130.95,130.95,652
20140801|2014-07-16 12:30,16,130.95,131,130.25,130.55,2710
20140801|2014-07-16 13:00,16,130.55,130.6,130.475,130.525,411
20140801|2014-07-16 13:30,16,130.5,130.5,130.4,130.475,40
20140801|2014-07-16 14:00,16,130.45,130.625,130.45,130.625,26
20140801|2014-07-16 14:30,16,130.625,130.9,130.575,130.6,200
20140801|2014-07-16 15:00,16,130.7,130.7,130.4,130.55,177
20140801|2014-07-16 15:30,16,130.5,130.65,130.425,130.6,70
20140801|2014-07-16 17:00,17,130.45,130.6,130.45,130.5,96
20140801|2014-07-16 17:30,17,130.5,130.575,130.175,130.3,751
20140801|2014-07-16 18:00,17,130.3,130.3,130.3,130.3,26
20140801|2014-07-16 18:30,17,130.3,130.45,130.25,130.25,103
20140801|2014-07-16 19:00,17,130.375,130.4,130.275,130.4,8
20140801|2014-07-16 19:30,17,130.4,130.4,130.275,130.275,3
20140801|2014-07-16 20:00,17,130.325,130.4,130.325,130.35,6
20140801|2014-07-16 20:30,17,130.425,130.6,130.425,130.6,57
20140801|2014-07-16 21:00,17,130.65,130.925,130.575,130.8,38
20140801|2014-07-16 21:30,17,130.8,130.8,130.775,130.775,22
20140801|2014-07-16 22:00,17,130.75,130.85,130.75,130.75,5
20140801|2014-07-16 22:30,17,130.75,130.85,130.75,130.85,15
20140801|2014-07-16 23:30,17,130.75,130.75,130.75,130.75,4
20140801|2014-07-17 00:00,17,130.85,130.85,130.85,130.85,1
20140801|2014-07-17 00:30,17,130.8,130.875,130.8,130.875,6
20140801|2014-07-17 01:00,17,130.875,130.875,130.8,130.8,2
20140801|2014-07-17 01:30,17,130.9,130.9,130.85,130.85,10
20140801|2014-07-17 02:00,17,130.9,130.95,130.775,130.775,17
20140801|2014-07-17 02:30,17,130.775,130.925,130.75,130.925,8
20140801|2014-07-17 03:00,17,130.85,130.85,130.825,130.825,2
20140801|2014-07-17 03:30,17,130.8,130.8,130.8,130.8,4
20140801|2014-07-17 04:30,17,130.8,130.8,130.75,130.75,5
20140801|2014-07-17 05:00,17,130.775,130.95,130.5,130.5,31
20140801|2014-07-17 05:30,17,130.525,130.7,130.525,130.625,15
20140801|2014-07-17 06:00,17,130.625,130.85,130.625,130.75,23
20140801|2014-07-17 06:30,17,130.75,130.75,130.725,130.725,9
20140801|2014-07-17 07:00,17,130.75,130.8,130.75,130.8,7
20140801|2014-07-17 07:30,17,130.8,130.9,130.525,130.9,307
20140801|2014-07-17 08:00,17,130.8,130.9,130.675,130.675,383
20140801|2014-07-17 08:30,17,130.7,130.85,130.4,130.4,456
20140801|2014-07-17 09:00,17,130.4,130.55,129.25,129.55,3236
20140801|2014-07-17 09:30,17,129.55,129.75,129.1,129.425,1525
20140801|2014-07-17 10:00,17,129.425,129.45,128.75,128.8,1852
20140801|2014-07-17 10:30,17,128.8,128.875,128.275,128.5,1833
20140801|2014-07-17 11:00,17,128.525,128.975,128.45,128.925,918
20140801|2014-07-17 11:30,17,128.925,129.125,128.675,128.775,689
20140801|2014-07-17 12:00,17,128.775,128.95,128.625,128.875,415
20140801|2014-07-17 12:30,17,128.85,128.875,128.575,128.6,874
20140801|2014-07-17 13:00,17,128.625,128.725,128.55,128.575,234
20140801|2014-07-17 13:30,17,128.525,128.675,128.5,128.675,89
20140801|2014-07-17 14:00,17,128.65,128.7,128.5,128.7,126
20140801|2014-07-17 14:30,17,128.7,128.9,128.425,128.65,270
20140801|2014-07-17 15:00,17,128.725,128.875,128.7,128.825,176
20140801|2014-07-17 15:30,17,128.825,128.825,128.65,128.65,79
20140801|2014-07-17 17:00,18,128.6,128.625,128.3,128.5,50
20140801|2014-07-17 17:30,18,128.325,128.325,128.325,128.325,2
20140801|2014-07-17 18:00,18,128.375,128.5,128.35,128.5,7
20140801|2014-07-17 19:30,18,128.45,128.45,128.45,128.45,1
20140801|2014-07-17 20:00,18,128.45,128.45,128.45,128.45,1
20140801|2014-07-17 20:30,18,128.4,128.4,128.4,128.4,1
20140801|2014-07-17 21:30,18,128.45,128.45,128.45,128.45,1
20140801|2014-07-17 22:00,18,128.45,128.45,128.375,128.375,4
20140801|2014-07-17 23:00,18,128.375,128.375,128.375,128.375,1
20140801|2014-07-18 01:00,18,128.375,128.375,128.375,128.375,1
20140801|2014-07-18 01:30,18,128.35,128.35,128.35,128.35,3
20140801|2014-07-18 02:00,18,128.3,128.3,128.3,128.3,2
20140801|2014-07-18 02:30,18,128.3,128.325,128.3,128.3,3
20140801|2014-07-18 03:00,18,128.325,128.325,128.325,128.325,2
20140801|2014-07-18 03:30,18,128.3,128.3,128.3,128.3,4
20140801|2014-07-18 04:00,18,128.3,128.325,128.3,128.325,6
20140801|2014-07-18 04:30,18,128.3,128.325,128.3,128.325,10
20140801|2014-07-18 05:00,18,128.3,128.3,128.3,128.3,2
20140801|2014-07-18 05:30,18,128.325,128.35,128.125,128.125,72
20140801|2014-07-18 06:00,18,128.15,128.25,128.125,128.125,14
20140801|2014-07-18 06:30,18,128.1,128.25,128,128.225,47
20140801|2014-07-18 07:00,18,128.2,128.25,127.95,127.975,84
20140801|2014-07-18 07:30,18,127.975,128.15,127.775,128.125,132
20140801|2014-07-18 08:00,18,128.1,128.8,128.05,128.575,449
20140801|2014-07-18 08:30,18,128.575,128.575,128.1,128.4,337
20140801|2014-07-18 09:00,18,128.35,128.4,127.625,127.65,1840
20140801|2014-07-18 09:30,18,127.7,127.8,127.025,127.2,2560
20140801|2014-07-18 10:00,18,127.2,127.625,127.05,127.4,1080
20140801|2014-07-18 10:30,18,127.325,127.4,127.05,127.075,621
20140801|2014-07-18 11:00,18,127.15,127.225,127.05,127.1,442
20140801|2014-07-18 11:30,18,127.125,127.3,127.075,127.1,342
20140801|2014-07-18 12:00,18,127.1,127.2,126.775,127.1,1237
20140801|2014-07-18 12:30,18,127.125,127.3,126.975,127.2,1667
20140801|2014-07-18 13:00,18,127.2,127.35,127.175,127.2,619
20140801|2014-07-18 13:30,18,127.2,127.2,127.1,127.2,136
20140801|2014-07-21 09:00,21,126.9,126.9,125.6,125.75,3123
20140801|2014-07-21 09:30,21,125.775,125.95,125.5,125.875,1764
20140801|2014-07-21 10:00,21,125.9,126.025,125.75,125.925,876
20140801|2014-07-21 10:30,21,125.9,125.95,125.65,125.725,1251
20140801|2014-07-21 11:00,21,125.725,125.925,125.375,125.6,815
20140801|2014-07-21 11:30,21,125.625,125.625,124.75,125.05,999
20140801|2014-07-21 12:00,21,125.05,125.375,124.85,125.325,934
20140801|2014-07-21 12:30,21,125.275,125.35,124.925,125.25,1812
20140801|2014-07-21 13:00,21,125.25,125.425,125.175,125.2,805
20140801|2014-07-21 13:30,21,125.125,125.2,124.975,124.975,58
20140801|2014-07-21 14:00,21,124.975,125.075,124.85,124.975,45
20140801|2014-07-21 14:30,21,124.925,125.15,124.825,124.9,227
20140801|2014-07-21 15:00,21,124.85,125.325,124.8,125.15,304
20140801|2014-07-21 15:30,21,125.125,125.15,124.95,125.15,62
20140801|2014-07-21 17:00,22,125.05,125.2,125,125.1,107
20140801|2014-07-21 17:30,22,125.15,125.175,125.025,125.05,16
20140801|2014-07-21 18:00,22,125.1,125.1,125.075,125.075,2
20140801|2014-07-21 18:30,22,125.15,125.15,125.15,125.15,2
20140801|2014-07-21 19:00,22,125.075,125.1,125.075,125.1,12
20140801|2014-07-21 19:30,22,125.1,125.1,125.075,125.075,3
20140801|2014-07-21 20:30,22,125.1,125.1,125.1,125.1,1
20140801|2014-07-21 21:00,22,125.125,125.125,125.075,125.075,2
20140801|2014-07-21 21:30,22,125.075,125.1,125.075,125.1,4
20140801|2014-07-21 22:00,22,125.05,125.05,125.05,125.05,1
20140801|2014-07-21 22:30,22,125.075,125.075,125.05,125.05,4
20140801|2014-07-21 23:00,22,125.05,125.05,125.05,125.05,1
20140801|2014-07-21 23:30,22,125.1,125.1,125.05,125.05,2
20140801|2014-07-22 00:00,22,125.05,125.05,125.05,125.05,1
20140801|2014-07-22 00:30,22,125.05,125.05,125.05,125.05,4
20140801|2014-07-22 01:00,22,125.025,125.1,125.025,125.1,4
20140801|2014-07-22 02:00,22,125.025,125.025,125.025,125.025,2
20140801|2014-07-22 02:30,22,125.05,125.075,125.05,125.075,2
20140801|2014-07-22 03:30,22,125.075,125.075,125.075,125.075,1
20140801|2014-07-22 04:30,22,125.075,125.075,125.075,125.075,1
20140801|2014-07-22 05:30,22,125.075,125.075,125.025,125.025,15
20140801|2014-07-22 06:00,22,125.05,125.075,125,125,16
20140801|2014-07-22 06:30,22,125.075,125.1,125.05,125.075,15
20140801|2014-07-22 07:00,22,125.125,125.15,124.825,124.875,183
20140801|2014-07-22 07:30,22,124.875,125.1,124.85,125,117
20140801|2014-07-22 08:00,22,125,125.025,124.85,124.975,92
20140801|2014-07-22 08:30,22,124.9,125,124.475,124.5,975
20140801|2014-07-22 09:00,22,124.575,125.725,124.45,125.725,2547
20140801|2014-07-22 09:30,22,125.725,125.875,125.55,125.6,1054
20140801|2014-07-22 10:00,22,125.6,125.825,125.3,125.575,1093
20140801|2014-07-22 10:30,22,125.625,126.875,125.6,126.5,2613
20140801|2014-07-22 11:00,22,126.5,127.45,126.5,127.05,1820
20140801|2014-07-22 11:30,22,127.05,127.875,127,127.325,1615
20140801|2014-07-22 12:00,22,127.375,127.65,127.3,127.45,529
20140801|2014-07-22 12:30,22,127.5,127.7,127.4,127.55,808
20140801|2014-07-22 13:00,22,127.575,127.675,127.525,127.55,336
20140801|2014-07-22 13:30,22,127.6,127.675,127.475,127.475,30
20140801|2014-07-22 14:00,22,127.475,127.575,127.45,127.525,73
20140801|2014-07-22 14:30,22,127.5,127.55,126.9,126.95,617
20140801|2014-07-22 15:00,22,127,127.05,126.65,126.7,232
20140801|2014-07-22 15:30,22,126.7,127.35,126.6,127,367
20140801|2014-07-22 17:00,23,127.05,127.2,127,127,42
20140801|2014-07-22 17:30,23,126.975,126.975,126.675,126.675,39
20140801|2014-07-22 18:00,23,126.725,126.85,126.625,126.725,70
20140801|2014-07-22 18:30,23,126.825,126.825,126.825,126.825,1
20140801|2014-07-22 19:30,23,126.825,126.825,126.825,126.825,1
20140801|2014-07-22 20:00,23,126.8,126.85,126.775,126.8,19
20140801|2014-07-22 20:30,23,126.775,126.775,126.75,126.75,19
20140801|2014-07-22 21:00,23,126.75,126.75,126.525,126.55,78
20140801|2014-07-22 21:30,23,126.7,126.7,126.425,126.425,32
20140801|2014-07-22 22:00,23,126.45,126.45,126.35,126.35,22
20140801|2014-07-22 22:30,23,126.375,126.65,126.375,126.6,15
20140801|2014-07-22 23:00,23,126.45,126.45,126.45,126.45,1
20140801|2014-07-22 23:30,23,126.625,126.625,126.625,126.625,1
20140801|2014-07-23 00:00,23,126.7,126.7,126.7,126.7,1
20140801|2014-07-23 00:30,23,126.8,126.85,126.8,126.85,2
20140801|2014-07-23 01:00,23,126.8,126.8,126.775,126.775,5
20140801|2014-07-23 01:30,23,126.775,126.8,126.775,126.8,3
20140801|2014-07-23 02:00,23,126.775,126.775,126.75,126.75,3
20140801|2014-07-23 02:30,23,126.775,126.8,126.775,126.8,2
20140801|2014-07-23 03:00,23,126.775,126.775,126.775,126.775,1
20140801|2014-07-23 03:30,23,126.8,126.8,126.775,126.775,10
20140801|2014-07-23 04:00,23,126.8,126.8,126.8,126.8,1
20140801|2014-07-23 05:00,23,126.725,126.725,126.675,126.675,7
20140801|2014-07-23 05:30,23,126.675,126.675,126.55,126.65,31
20140801|2014-07-23 06:00,23,126.65,126.75,126.55,126.6,30
20140801|2014-07-23 06:30,23,126.55,126.675,126.5,126.625,19
20140801|2014-07-23 07:00,23,126.65,126.75,126.375,126.75,95
20140801|2014-07-23 07:30,23,126.725,127.05,126.625,126.95,341
20140801|2014-07-23 08:00,23,126.9,127.375,126.6,126.6,424
20140801|2014-07-23 08:30,23,126.8,126.8,125.8,126.25,1184
20140801|2014-07-23 09:00,23,126.125,126.2,125.125,125.4,1622
20140801|2014-07-23 09:30,23,125.3,125.3,124.575,124.6,2543
20140801|2014-07-23 10:00,23,124.6,124.95,124.575,124.625,977
20140801|2014-07-23 10:30,23,124.65,124.775,124.575,124.575,415
20140801|2014-07-23 11:00,23,124.575,124.575,124.575,124.575,39
20140801|2014-07-23 11:30,23,124.575,124.575,124.575,124.575,19
20140801|2014-07-23 12:00,23,124.575,124.6,124.575,124.575,515
20140801|2014-07-23 12:30,23,124.575,124.6,124.575,124.575,285
20140801|2014-07-23 13:00,23,124.575,124.575,124.575,124.575,28
20140801|2014-07-23 13:30,23,124.575,124.575,124.575,124.575,1
20140801|2014-07-23 14:00,23,124.575,124.575,124.575,124.575,2
20140801|2014-07-23 14:30,23,124.575,124.575,124.575,124.575,37
20140801|2014-07-23 15:30,23,124.575,124.575,124.575,124.575,1
20140801|2014-07-23 17:00,24,124,124.225,123.2,123.25,580
20140801|2014-07-23 17:30,24,123.25,123.5,123.2,123.45,56
20140801|2014-07-23 18:00,24,123.45,123.45,123,123.35,425
20140801|2014-07-23 18:30,24,123.3,123.575,123.3,123.425,51
20140801|2014-07-23 19:00,24,123.4,123.525,123.4,123.4,25
20140801|2014-07-23 19:30,24,123.4,123.45,123.35,123.45,24
20140801|2014-07-23 20:00,24,123.5,123.525,123.45,123.45,14
20140801|2014-07-23 20:30,24,123.5,123.625,123.5,123.525,44
20140801|2014-07-23 21:00,24,123.55,123.75,123.525,123.75,42
20140801|2014-07-23 21:30,24,123.75,123.825,123.625,123.8,14
20140801|2014-07-23 22:00,24,123.8,123.85,123.725,123.725,5
20140801|2014-07-23 22:30,24,123.7,123.825,123.65,123.775,20
20140801|2014-07-23 23:00,24,123.775,123.825,123.775,123.825,27
20140801|2014-07-23 23:30,24,123.825,124,123.825,124,121
20140801|2014-07-24 00:00,24,124,124,123.9,123.9,4
20140801|2014-07-24 01:00,24,123.85,123.85,123.8,123.8,3
20140801|2014-07-24 01:30,24,123.875,123.875,123.85,123.85,2
20140801|2014-07-24 02:00,24,123.825,123.825,123.825,123.825,3
20140801|2014-07-24 02:30,24,123.825,123.875,123.75,123.75,20
20140801|2014-07-24 03:00,24,123.775,123.85,123.65,123.8,20
20140801|2014-07-24 03:30,24,123.675,123.725,123.65,123.725,5
20140801|2014-07-24 04:00,24,123.8,123.8,123.8,123.8,1
20140801|2014-07-24 04:30,24,123.8,123.85,123.6,123.6,11
20140801|2014-07-24 05:00,24,123.675,123.825,123.675,123.825,8
20140801|2014-07-24 05:30,24,123.625,123.625,123.625,123.625,1
20140801|2014-07-24 06:00,24,123.625,123.675,123.625,123.675,39
20140801|2014-07-24 06:30,24,123.6,123.6,123.2,123.4,144
20140801|2014-07-24 07:00,24,123.4,123.75,123.3,123.3,354
20140801|2014-07-24 07:30,24,123.35,123.45,122.55,122.65,1445
20140801|2014-07-24 08:00,24,122.65,122.7,121.65,121.9,2404
20140801|2014-07-24 08:30,24,121.9,123.05,121.825,123,1141
20140801|2014-07-24 09:00,24,123,123.175,122,122.725,1131
20140801|2014-07-24 09:30,24,122.7,122.75,122.35,122.35,518
20140801|2014-07-24 10:00,24,122.425,122.8,122.4,122.675,951
20140801|2014-07-24 10:30,24,122.675,123.125,122.525,122.875,638
20140801|2014-07-24 11:00,24,122.95,123.675,122.65,123.275,633
20140801|2014-07-24 11:30,24,123.25,123.875,123.1,123.45,1064
20140801|2014-07-24 12:00,24,123.425,123.5,122.85,122.95,345
20140801|2014-07-24 12:30,24,122.95,123.1,122.65,123,767
20140801|2014-07-24 13:00,24,122.975,123.025,122.825,122.975,239
20140801|2014-07-24 13:30,24,123,123,122.825,122.825,26
20140801|2014-07-24 14:00,24,122.9,123.175,122.875,123.125,68
20140801|2014-07-24 14:30,24,123.225,123.4,123,123.3,261
20140801|2014-07-24 15:00,24,123.3,123.475,123.25,123.475,36
20140801|2014-07-24 15:30,24,123.475,123.475,123.275,123.275,34
20140801|2014-07-24 17:00,25,123.425,123.425,123.225,123.225,43
20140801|2014-07-24 17:30,25,123.075,123.2,123.075,123.2,4
20140801|2014-07-24 18:00,25,123.25,123.475,123.25,123.275,30
20140801|2014-07-24 19:30,25,123.1,123.1,122.75,122.8,33
20140801|2014-07-24 20:00,25,122.8,122.8,122.6,122.6,14
20140801|2014-07-24 20:30,25,122.65,122.65,122.625,122.625,2
20140801|2014-07-24 21:00,25,122.8,122.8,122.775,122.775,4
20140801|2014-07-24 21:30,25,122.8,122.8,122.8,122.8,1
20140801|2014-07-24 22:00,25,122.8,122.8,122.8,122.8,2
20140801|2014-07-24 22:30,25,122.8,122.875,122.8,122.875,3
20140801|2014-07-24 23:00,25,123.025,123.025,123.025,123.025,1
20140801|2014-07-24 23:30,25,123.075,123.125,123.075,123.125,10
20140801|2014-07-25 00:30,25,123.1,123.1,123.1,123.1,6
20140801|2014-07-25 02:00,25,123.125,123.15,123.125,123.15,2
20140801|2014-07-25 02:30,25,123.1,123.1,123.1,123.1,2
20140801|2014-07-25 03:30,25,123.1,123.1,123.1,123.1,1
20140801|2014-07-25 04:30,25,122.95,122.95,122.95,122.95,1
20140801|2014-07-25 05:00,25,122.925,122.925,122.9,122.9,19
20140801|2014-07-25 05:30,25,122.9,122.9,122.9,122.9,7
20140801|2014-07-25 06:00,25,122.875,122.875,122.65,122.725,21
20140801|2014-07-25 06:30,25,122.7,122.975,122.7,122.975,12
20140801|2014-07-25 07:00,25,122.95,122.95,122.85,122.925,19
20140801|2014-07-25 07:30,25,122.925,123.1,122.7,122.9,95
20140801|2014-07-25 08:00,25,122.9,123.3,122.875,123.3,93
20140801|2014-07-25 08:30,25,123.325,123.9,123.275,123.55,358
20140801|2014-07-25 09:00,25,123.6,124.5,123.55,123.95,1907
20140801|2014-07-25 09:30,25,124,124.075,123.8,123.9,742
20140801|2014-07-25 10:00,25,123.9,124.35,123.7,123.925,954
20140801|2014-07-25 10:30,25,124,124.3,124,124.225,538
20140801|2014-07-25 11:00,25,124.25,124.25,123.25,123.3,958
20140801|2014-07-25 11:30,25,123.375,123.575,123.25,123.325,301
20140801|2014-07-25 12:00,25,123.4,123.575,123.075,123.575,878
20140801|2014-07-25 12:30,25,123.575,124.05,123.575,123.6,852
20140801|2014-07-25 13:00,25,123.6,123.85,123.55,123.8,359
20140801|2014-07-25 13:30,25,123.8,123.85,123.75,123.8,149
20140801|2014-07-28 09:00,28,124.075,124.225,123.325,123.7,1385
20140801|2014-07-28 09:30,28,123.75,124.125,123.675,123.75,553
20140801|2014-07-28 10:00,28,123.675,123.725,123.425,123.475,272
20140801|2014-07-28 10:30,28,123.525,123.625,123.05,123.45,795
20140801|2014-07-28 11:00,28,123.45,123.625,123.1,123.55,615
20140801|2014-07-28 11:30,28,123.55,123.575,123.25,123.35,316
20140801|2014-07-28 12:00,28,123.325,123.45,123.225,123.375,178
20140801|2014-07-28 12:30,28,123.425,123.675,123.4,123.625,383
20140801|2014-07-28 13:00,28,123.65,123.7,123.45,123.475,352
20140801|2014-07-28 13:30,28,123.525,123.525,123.4,123.425,44
20140801|2014-07-28 14:00,28,123.55,123.55,123.55,123.55,11
20140801|2014-07-28 14:30,28,123.55,123.55,123.1,123.125,149
20140801|2014-07-28 15:00,28,123.1,123.15,122.8,122.875,183
20140801|2014-07-28 15:30,28,122.9,122.95,122.85,122.875,59
20140801|2014-07-28 17:00,29,122.95,122.95,122.6,122.675,77
20140801|2014-07-28 17:30,29,122.7,122.725,122.7,122.725,10
20140801|2014-07-28 18:00,29,122.725,122.825,122.675,122.675,17
20140801|2014-07-28 18:30,29,122.625,122.675,122.625,122.675,9
20140801|2014-07-28 19:00,29,122.65,122.7,122.6,122.7,44
20140801|2014-07-28 19:30,29,122.675,122.675,122.65,122.65,3
20140801|2014-07-28 20:00,29,122.75,122.75,122.7,122.7,3
20140801|2014-07-28 21:00,29,122.65,122.825,122.65,122.775,9
20140801|2014-07-28 21:30,29,122.75,122.75,122.75,122.75,7
20140801|2014-07-28 22:00,29,122.85,122.875,122.85,122.875,9
20140801|2014-07-28 23:00,29,122.775,122.775,122.775,122.775,1
20140801|2014-07-29 01:00,29,122.875,122.875,122.875,122.875,5
20140801|2014-07-29 01:30,29,122.85,122.85,122.85,122.85,1
20140801|2014-07-29 02:30,29,122.85,122.875,122.85,122.85,9
20140801|2014-07-29 03:00,29,122.825,122.825,122.8,122.8,3
20140801|2014-07-29 03:30,29,122.85,122.875,122.825,122.825,9
20140801|2014-07-29 04:00,29,122.825,122.825,122.825,122.825,4
20140801|2014-07-29 04:30,29,122.825,122.825,122.825,122.825,1
20140801|2014-07-29 05:00,29,122.8,122.8,122.8,122.8,2
20140801|2014-07-29 05:30,29,122.8,122.8,122.8,122.8,35
20140801|2014-07-29 06:00,29,122.8,122.8,122.8,122.8,9
20140801|2014-07-29 06:30,29,122.8,122.8,122.7,122.7,30
20140801|2014-07-29 07:00,29,122.7,122.725,122.25,122.3,234
20140801|2014-07-29 07:30,29,122.275,122.7,122.125,122.275,385
20140801|2014-07-29 08:00,29,122.275,122.3,122.05,122.25,408
20140801|2014-07-29 08:30,29,122.225,122.4,121.95,122.05,1168
20140801|2014-07-29 09:00,29,122.05,122.525,122,122.225,656
20140801|2014-07-29 09:30,29,122.2,122.325,121.8,122.2,1650
20140801|2014-07-29 10:00,29,122.225,122.225,121.3,121.875,1603
20140801|2014-07-29 10:30,29,121.875,122.125,121.575,122.05,848
20140801|2014-07-29 11:00,29,122.05,122.3,122,122.15,416
20140801|2014-07-29 11:30,29,122.05,122.125,121.75,121.825,323
20140801|2014-07-29 12:00,29,121.8,121.875,121.65,121.7,200
20140801|2014-07-29 12:30,29,121.675,121.825,121.1,121.375,988
20140801|2014-07-29 13:00,29,121.35,121.45,120.925,121.2,552
20140801|2014-07-29 13:30,29,121.225,121.3,121.15,121.15,31
20140801|2014-07-29 14:00,29,121.15,121.15,121.075,121.1,44
20140801|2014-07-29 14:30,29,121.1,121.225,121.075,121.15,86
20140801|2014-07-29 15:00,29,121.125,121.225,121,121.15,113
20140801|2014-07-29 15:30,29,121.15,121.2,121,121,159
20140801|2014-07-29 17:00,30,121.125,121.4,120.975,121.225,16
20140801|2014-07-29 18:00,30,121.175,121.2,121.175,121.2,5
20140801|2014-07-29 18:30,30,121.075,121.2,121.075,121.2,2
20140801|2014-07-29 21:00,30,121.15,121.15,121.15,121.15,1
20140801|2014-07-29 21:30,30,121.175,121.175,121.025,121.025,26
20140801|2014-07-29 22:00,30,121,121,120.825,120.925,78
20140801|2014-07-29 23:00,30,120.925,120.925,120.925,120.925,1
20140801|2014-07-29 23:30,30,120.9,120.9,120.9,120.9,1
20140801|2014-07-30 00:00,30,120.85,120.85,120.85,120.85,2
20140801|2014-07-30 00:30,30,120.85,120.85,120.85,120.85,3
20140801|2014-07-30 01:00,30,120.825,120.825,120.675,120.675,151
20140801|2014-07-30 01:30,30,120.625,120.625,120.625,120.625,1
20140801|2014-07-30 02:00,30,120.625,120.625,120.5,120.575,53
20140801|2014-07-30 02:30,30,120.575,120.6,120.575,120.6,13
20140801|2014-07-30 03:30,30,120.625,120.625,120.625,120.625,1
20140801|2014-07-30 04:00,30,120.525,120.525,120.5,120.5,3
20140801|2014-07-30 04:30,30,120.525,120.525,120.45,120.475,34
20140801|2014-07-30 05:00,30,120.575,120.575,120.575,120.575,2
20140801|2014-07-30 05:30,30,120.4,120.4,120.3,120.375,22
20140801|2014-07-30 06:00,30,120.4,120.5,120.25,120.5,215
20140801|2014-07-30 06:30,30,120.55,120.775,120.55,120.675,27
20140801|2014-07-30 07:00,30,120.65,120.725,120.65,120.7,31
20140801|2014-07-30 07:30,30,120.65,121.025,120.625,121.025,144
20140801|2014-07-30 08:00,30,121.05,121.375,120.95,121.175,451
20140801|2014-07-30 08:30,30,121.175,121.375,121.05,121.2,265
20140801|2014-07-30 09:00,30,121.25,121.375,120.9,121,1097
20140801|2014-07-30 09:30,30,121.025,121.1,120.775,120.95,829
20140801|2014-07-30 10:00,30,120.975,120.975,120.7,120.75,587
20140801|2014-07-30 10:30,30,120.75,120.8,119.625,119.85,2244
20140801|2014-07-30 11:00,30,119.875,119.875,118.725,118.775,2154
20140801|2014-07-30 11:30,30,118.8,119.075,118.5,119,2207
20140801|2014-07-30 12:00,30,119,119.25,118.6,119.15,942
20140801|2014-07-30 12:30,30,119.175,119.275,118.575,119.025,1255
20140801|2014-07-30 13:00,30,119.025,119.05,118.85,118.975,270
20140801|2014-07-30 13:30,30,119,119.1,118.8,118.8,139
20140801|2014-07-30 14:00,30,118.8,118.85,118.775,118.85,16
20140801|2014-07-30 14:30,30,118.8,118.85,118.7,118.75,124
20140801|2014-07-30 15:00,30,118.725,118.725,118.45,118.45,268
20140801|2014-07-30 15:30,30,118.45,118.5,118.45,118.45,19
20140801|2014-07-30 17:00,31,118.6,118.7,118.45,118.45,35
20140801|2014-07-30 17:30,31,118.45,118.625,118.15,118.625,60
20140801|2014-07-30 18:00,31,118.75,118.75,118.325,118.725,6
20140801|2014-07-30 18:30,31,118.5,118.725,118.475,118.675,10
20140801|2014-07-30 19:30,31,118.525,118.575,118.425,118.575,6
20140801|2014-07-30 20:00,31,118.4,118.4,118.3,118.3,25
20140801|2014-07-30 20:30,31,118.35,118.525,118.35,118.525,12
20140801|2014-07-30 21:00,31,118.575,118.575,118.375,118.5,16
20140801|2014-07-30 21:30,31,118.5,118.5,118.5,118.5,12
20140801|2014-07-30 22:30,31,118.575,118.575,118.575,118.575,1
20140801|2014-07-30 23:30,31,118.575,118.575,118.4,118.425,9
20140801|2014-07-31 00:00,31,118.3,118.3,118.275,118.275,17
20140801|2014-07-31 00:30,31,118.3,118.3,118.3,118.3,1
20140801|2014-07-31 01:00,31,118.3,118.425,118.3,118.425,4
20140801|2014-07-31 02:00,31,118.3,118.3,118.3,118.3,10
20140801|2014-07-31 03:00,31,118.35,118.35,118.325,118.35,8
20140801|2014-07-31 03:30,31,118.325,118.325,118.3,118.325,5
20140801|2014-07-31 04:00,31,118.3,118.3,118.3,118.3,3
20140801|2014-07-31 04:30,31,118.325,118.325,118.175,118.175,39
20140801|2014-07-31 05:00,31,118.275,118.3,118.275,118.3,3
20140801|2014-07-31 05:30,31,118.3,118.3,118.2,118.25,3
20140801|2014-07-31 06:00,31,118.25,118.35,117.8,118.35,146
20140801|2014-07-31 06:30,31,118.225,118.3,118.2,118.25,19
20140801|2014-07-31 07:00,31,118.325,118.425,118.25,118.25,57
20140801|2014-07-31 07:30,31,118.4,119.25,118.4,119.25,294
20140801|2014-07-31 08:00,31,119.2,120.2,119.125,120.15,1010
20140801|2014-07-31 08:30,31,120.125,120.45,120.1,120.25,382
20140801|2014-07-31 09:00,31,120.25,120.5,120,120.025,627
20140801|2014-07-31 09:30,31,120.025,120.025,119.025,119.05,942
20140801|2014-07-31 10:00,31,119.025,119.475,118.875,119.35,575
20140801|2014-07-31 10:30,31,119.275,119.55,118.85,118.85,323
20140801|2014-07-31 11:00,31,118.875,119.15,118.325,118.45,509
20140801|2014-07-31 11:30,31,118.45,118.6,118.2,118.275,517
20140801|2014-07-31 12:00,31,118.275,118.3,117.55,118.05,802
20140801|2014-07-31 12:30,31,118.075,118.5,117.975,118.025,740
20140801|2014-07-31 13:00,31,118.025,118.225,117.975,118.175,190
20140801|2014-07-31 13:30,31,118.175,118.65,118.175,118.625,224
20140801|2014-07-31 14:00,31,118.575,118.675,118.45,118.45,89
20140801|2014-07-31 14:30,31,118.5,118.5,117.875,118.175,194
20140801|2014-07-31 15:00,31,118.175,118.175,117.6,117.675,270
20140801|2014-07-31 15:30,31,117.675,117.7,117.45,117.7,103
20140801|2014-07-31 17:00,1,117.325,117.825,117.25,117.825,21
20140801|2014-07-31 17:30,1,117.825,117.85,117.675,117.75,7
20140801|2014-07-31 18:00,1,117.75,117.8,117.725,117.8,27
20140801|2014-07-31 18:30,1,117.85,118.05,117.6,118.05,28
20140801|2014-07-31 19:00,1,118,118.4,117.925,118.4,49
20140801|2014-07-31 19:30,1,118.4,118.4,118.175,118.175,6
20140801|2014-07-31 20:00,1,118.375,118.375,118.3,118.3,8
20140801|2014-07-31 21:00,1,118.375,118.375,118.325,118.375,12
20140801|2014-07-31 21:30,1,118.3,118.3,118.3,118.3,5
20140801|2014-07-31 22:00,1,118.35,118.4,118.35,118.4,5
20140801|2014-07-31 22:30,1,118.3,118.3,118.3,118.3,3
20140801|2014-07-31 23:00,1,118.2,118.2,118.2,118.2,1
20140801|2014-07-31 23:30,1,118.2,118.25,118.2,118.25,14
20140801|2014-08-01 00:00,1,118.225,118.25,118.225,118.25,2
20140801|2014-08-01 01:00,1,118.175,118.175,118.15,118.15,2
20140801|2014-08-01 01:30,1,118.15,118.15,118.15,118.15,2
20140801|2014-08-01 02:00,1,118.175,118.175,118.175,118.175,1
20140801|2014-08-01 02:30,1,118.075,118.15,118.075,118.15,2
20140801|2014-08-01 03:00,1,118.1,118.1,118,118,5
20140801|2014-08-01 03:30,1,117.975,118.3,117.975,118.275,53
20140801|2014-08-01 04:00,1,118.275,118.325,118.275,118.325,9
20140801|2014-08-01 04:30,1,118.3,118.325,118.2,118.325,39
20140801|2014-08-01 05:00,1,118.225,118.225,117.8,117.875,28
20140801|2014-08-01 05:30,1,117.85,117.95,117.675,117.675,73
20140801|2014-08-01 06:00,1,117.825,118.175,117.725,118.175,20
20140801|2014-08-01 06:30,1,118.275,118.4,118.275,118.375,24
20140801|2014-08-01 07:00,1,118.275,118.65,118.275,118.6,127
20140801|2014-08-01 07:30,1,118.6,118.775,118.5,118.6,62
20140801|2014-08-01 08:00,1,118.6,118.825,118.475,118.7,260
20140801|2014-08-01 08:30,1,118.7,118.7,118.25,118.4,225
20140801|2014-08-01 09:00,1,118.375,118.575,117.75,118.225,588
20140801|2014-08-01 09:30,1,118.175,118.25,117.9,117.9,221
20140801|2014-08-01 10:00,1,117.925,117.95,117.475,117.75,458
20140801|2014-08-01 10:30,1,117.8,117.975,117.5,117.675,328
20140801|2014-08-01 11:00,1,117.675,117.975,117.6,117.95,185
20140801|2014-08-01 11:30,1,117.975,118.1,117.85,118.1,97
20140801|2014-08-01 12:00,1,117.95,118.05,117.725,117.725,88
20140801|2014-08-01 12:30,1,117.675,118.05,117.6,117.85,337
20140801|2014-08-01 13:00,1,117.875,118.15,117.85,118.15,434
20140801|2014-08-01 13:30,1,118.15,118.2,118,118.05,35
20140801|2014-08-04 09:00,4,118.175,118.4,117.775,117.825,853
20140801|2014-08-04 09:30,4,117.825,118.25,117.675,118.225,759
20140801|2014-08-04 10:00,4,118.3,118.375,117.475,117.7,528
20140801|2014-08-04 10:30,4,117.7,117.7,117.425,117.45,336
20140801|2014-08-04 11:00,4,117.425,117.575,117.3,117.4,468
20140801|2014-08-04 11:30,4,117.4,117.575,116.9,117.05,865
20140801|2014-08-04 12:00,4,117.025,117.275,116.95,117.25,534
20140801|2014-08-04 12:30,4,117.3,117.325,117,117.075,803
20140801|2014-08-04 13:00,4,117.075,117.225,117.075,117.15,163
20140801|2014-08-04 13:30,4,117.15,117.15,117.075,117.1,33
20140801|2014-08-04 14:00,4,117.075,117.1,117.075,117.1,11
20140801|2014-08-04 14:30,4,117.15,117.2,116.925,116.925,166
20140801|2014-08-04 15:00,4,116.95,117.025,116.925,116.925,110
20140801|2014-08-04 15:30,4,116.925,117.025,116.8,117.025,57
20140801|2014-08-04 17:00,5,116.825,116.825,116.825,116.825,8
20140801|2014-08-04 17:30,5,116.825,116.825,116.775,116.8,49
20140801|2014-08-04 18:30,5,116.825,116.825,116.825,116.825,9
20140801|2014-08-04 19:00,5,116.825,116.825,116.825,116.825,3
20140801|2014-08-04 19:30,5,116.85,116.85,116.8,116.85,54
20140801|2014-08-04 20:00,5,116.8,116.8,116.8,116.8,7
20140801|2014-08-04 20:30,5,116.8,116.825,116.8,116.825,44
20140801|2014-08-04 21:00,5,116.8,116.825,116.8,116.825,4
20140801|2014-08-04 21:30,5,116.825,116.825,116.8,116.8,10
20140801|2014-08-04 22:00,5,116.8,116.8,116.8,116.8,6
20140801|2014-08-04 22:30,5,116.8,116.8,116.775,116.775,16
20140801|2014-08-04 23:00,5,116.775,116.775,116.775,116.775,26
20140801|2014-08-05 01:30,5,116.775,116.775,116.775,116.775,6
20140801|2014-08-05 02:00,5,116.775,116.775,116.775,116.775,7
20140801|2014-08-05 02:30,5,116.775,116.775,116.775,116.775,6
20140801|2014-08-05 03:00,5,116.775,116.8,116.775,116.8,6
20140801|2014-08-05 03:30,5,116.775,116.775,116.775,116.775,2
20140801|2014-08-05 04:00,5,116.775,116.775,116.775,116.775,1
20140801|2014-08-05 04:30,5,116.775,116.775,116.775,116.775,19
20140801|2014-08-05 05:00,5,116.8,116.8,116.8,116.8,1
20140801|2014-08-05 05:30,5,116.8,116.8,116.775,116.775,2
20140801|2014-08-05 06:30,5,116.775,116.825,116.775,116.775,25
20140801|2014-08-05 07:00,5,116.775,116.95,116.775,116.825,71
20140801|2014-08-05 07:30,5,116.85,116.925,116.8,116.925,108
20140801|2014-08-05 08:00,5,116.9,117.025,116.9,116.95,36
20140801|2014-08-05 08:30,5,116.95,116.95,116.75,116.95,276
20140801|2014-08-05 09:00,5,116.95,117.075,116.7,116.7,729
20140801|2014-08-05 09:30,5,116.7,116.775,116.25,116.425,825
20140801|2014-08-05 10:00,5,116.4,116.4,116.125,116.15,531
20140801|2014-08-05 10:30,5,116.2,116.3,115.85,116,599
20140801|2014-08-05 11:00,5,116.075,116.125,115.775,116.05,426
20140801|2014-08-05 11:30,5,116.075,116.1,115.875,115.875,89
20140801|2014-08-05 12:00,5,115.85,116.075,115.85,115.85,146
20140801|2014-08-05 12:30,5,115.875,115.925,115.625,115.8,488
20140801|2014-08-05 13:00,5,115.8,115.875,115.725,115.75,207
20140801|2014-08-05 13:30,5,115.725,115.8,115.725,115.75,23
20140801|2014-08-05 14:00,5,115.725,115.775,115.675,115.7,31
20140801|2014-08-05 14:30,5,115.7,115.775,115.65,115.775,147
20140801|2014-08-05 15:00,5,115.625,115.65,115.525,115.525,50
20140801|2014-08-05 15:30,5,115.65,115.65,115.55,115.575,55
20140801|2014-08-05 17:00,6,115.75,115.75,115.75,115.75,3
20140801|2014-08-05 19:00,6,115.8,115.85,115.8,115.85,28
20140801|2014-08-05 19:30,6,115.875,116.3,115.875,116.125,37
20140801|2014-08-05 20:30,6,116.175,116.2,116.175,116.2,3
20140801|2014-08-05 21:30,6,116.225,116.225,116.225,116.225,1
20140801|2014-08-05 22:00,6,116.225,116.225,116.225,116.225,2
20140801|2014-08-05 23:00,6,116.225,116.225,116.225,116.225,11
20140801|2014-08-05 23:30,6,116.15,116.15,116.15,116.15,3
20140801|2014-08-06 00:30,6,116.175,116.175,116.175,116.175,1
20140801|2014-08-06 02:00,6,116.225,116.225,116.225,116.225,1
20140801|2014-08-06 03:00,6,116.25,116.25,116.25,116.25,1
20140801|2014-08-06 04:00,6,116.25,116.25,116.25,116.25,1
20140801|2014-08-06 04:30,6,116.275,116.3,116.275,116.3,4
20140801|2014-08-06 05:30,6,116.125,116.125,116.05,116.1,16
20140801|2014-08-06 06:00,6,116.1,116.1,116.1,116.1,5
20140801|2014-08-06 06:30,6,116.1,116.1,116,116.1,5
20140801|2014-08-06 07:00,6,116.1,117.05,116.075,117.05,232
20140801|2014-08-06 07:30,6,117.075,117.45,116.75,117.075,284
20140801|2014-08-06 08:00,6,117.175,117.175,116.675,117.1,290
20140801|2014-08-06 08:30,6,117.075,117.4,116.9,116.9,278
20140801|2014-08-06 09:00,6,116.925,117.075,116.425,116.5,315
20140801|2014-08-06 09:30,6,116.55,116.55,116.05,116.325,170
20140801|2014-08-06 10:00,6,116.35,116.55,116.05,116.175,277
20140801|2014-08-06 10:30,6,116.175,116.25,115.95,116.025,406
20140801|2014-08-06 11:00,6,116.075,116.125,115.95,116.1,240
20140801|2014-08-06 11:30,6,116.025,116.4,116.025,116.4,129
20140801|2014-08-06 12:00,6,116.3,116.35,116.175,116.25,117
20140801|2014-08-06 12:30,6,116.3,116.5,116.175,116.4,452
20140801|2014-08-06 13:00,6,116.4,116.7,116.35,116.425,250
20140801|2014-08-06 13:30,6,116.425,116.55,116.4,116.5,29
20140801|2014-08-06 14:00,6,116.5,116.5,116.5,116.5,14
20140801|2014-08-06 14:30,6,116.5,116.575,116.425,116.575,55
20140801|2014-08-06 15:00,6,116.575,116.775,116.5,116.775,134
20140801|2014-08-06 15:30,6,116.65,116.75,116.425,116.425,36
20140801|2014-08-06 17:00,7,116.3,116.325,116.3,116.325,2
20140801|2014-08-06 18:00,7,116.325,116.325,116.325,116.325,1
20140801|2014-08-06 18:30,7,116.4,116.4,116.4,116.4,1
20140801|2014-08-06 19:00,7,116.4,116.4,116.4,116.4,8
20140801|2014-08-06 19:30,7,116.15,116.15,116.15,116.15,1
20140801|2014-08-06 20:00,7,116.15,116.15,116.05,116.05,4
20140801|2014-08-06 22:00,7,116.35,116.375,116.35,116.375,9
20140801|2014-08-07 00:30,7,116.375,116.5,116.375,116.5,32
20140801|2014-08-07 01:00,7,116.125,116.125,116.125,116.125,2
20140801|2014-08-07 01:30,7,116.2,116.2,116.125,116.125,2
20140801|2014-08-07 03:30,7,116.55,116.625,116.4,116.4,13
20140801|2014-08-07 04:00,7,116.525,116.7,116.525,116.7,4
20140801|2014-08-07 04:30,7,116.75,116.975,116.75,116.975,5
20140801|2014-08-07 06:00,7,116.8,116.8,116.7,116.7,8
20140801|2014-08-07 06:30,7,116.8,116.8,116.65,116.75,9
20140801|2014-08-07 07:00,7,116.625,116.7,116.6,116.7,5
20140801|2014-08-07 07:30,7,116.475,116.775,116.4,116.775,45
20140801|2014-08-07 08:00,7,116.75,117.075,116.75,116.875,105
20140801|2014-08-07 08:30,7,116.9,116.9,116.375,116.425,139
20140801|2014-08-07 09:00,7,116.4,116.55,115.925,115.925,578
20140801|2014-08-07 09:30,7,116,116.2,115.825,116,550
20140801|2014-08-07 10:00,7,115.925,115.925,115.5,115.775,523
20140801|2014-08-07 10:30,7,115.775,115.875,115.5,115.525,423
20140801|2014-08-07 11:00,7,115.525,115.575,115.3,115.3,464
20140801|2014-08-07 11:30,7,115.3,115.325,114.85,115.175,433
20140801|2014-08-07 12:00,7,115.175,115.3,115,115.1,217
20140801|2014-08-07 12:30,7,115.1,115.475,115,115.475,442
20140801|2014-08-07 13:00,7,115.4,115.475,115.15,115.15,187
20140801|2014-08-07 13:30,7,115.15,115.225,115.15,115.225,9
20140801|2014-08-07 14:00,7,115.225,115.25,115.15,115.15,28
20140801|2014-08-07 14:30,7,115.175,115.2,115.05,115.1,102
20140801|2014-08-07 15:00,7,115.2,115.2,114.95,115.2,124
20140801|2014-08-07 15:30,7,115.2,115.225,114.975,115.175,86
20140801|2014-08-07 17:00,8,115.125,115.2,115.025,115.2,20
20140801|2014-08-07 17:30,8,115.075,115.075,115,115,6
20140801|2014-08-07 18:00,8,114.925,115,114.925,115,21
20140801|2014-08-07 19:00,8,115,115,115,115,45
20140801|2014-08-07 19:30,8,114.925,115,114.925,115,3
20140801|2014-08-07 20:00,8,115,115,114.95,114.95,3
20140801|2014-08-07 20:30,8,114.925,114.975,114.925,114.95,5
20140801|2014-08-07 21:30,8,114.9,114.9,114.9,114.9,1
20140801|2014-08-07 22:00,8,114.925,114.925,114.825,114.825,11
20140801|2014-08-08 03:00,8,114.875,114.875,114.875,114.875,1
20140801|2014-08-08 04:00,8,115,115,115,115,5
20140801|2014-08-08 04:30,8,114.875,114.875,114.85,114.85,15
20140801|2014-08-08 05:00,8,114.825,114.85,114.825,114.85,3
20140801|2014-08-08 05:30,8,114.8,114.8,114.775,114.775,29
20140801|2014-08-08 06:00,8,114.775,114.85,114.775,114.775,70
20140801|2014-08-08 06:30,8,114.775,115,114.625,114.9,130
20140801|2014-08-08 07:00,8,114.95,115,114.625,115,86
20140801|2014-08-08 07:30,8,115,115.45,115,115.3,63
20140801|2014-08-08 08:00,8,115.225,115.225,114.775,114.8,169
20140801|2014-08-08 08:30,8,114.775,114.85,114.3,114.725,447
20140801|2014-08-08 09:00,8,114.65,115.125,114.45,115.05,453
20140801|2014-08-08 09:30,8,115.1,115.325,114.725,114.775,247
20140801|2014-08-08 10:00,8,114.75,115,114.65,114.875,218
20140801|2014-08-08 10:30,8,114.875,115,114.525,114.675,132
20140801|2014-08-08 11:00,8,114.775,114.8,114.65,114.775,101
20140801|2014-08-08 11:30,8,114.675,114.775,114.625,114.7,47
20140801|2014-08-08 12:00,8,114.7,114.8,114.625,114.65,207
20140801|2014-08-08 12:30,8,114.625,114.65,114.15,114.15,467
20140801|2014-08-08 13:00,8,114.175,114.25,114.1,114.125,241
20140801|2014-08-08 13:30,8,114.1,114.125,114.05,114.1,89
20140801|2014-08-11 09:00,11,114.55,114.55,114,114.325,710
20140801|2014-08-11 09:30,11,114.25,114.55,114.25,114.4,340
20140801|2014-08-11 10:00,11,114.4,114.45,114.3,114.325,90
20140801|2014-08-11 10:30,11,114.325,114.325,114,114.025,364
20140801|2014-08-11 11:00,11,114.05,114.175,114,114,135
20140801|2014-08-11 11:30,11,114,114.175,114,114.075,114
20140801|2014-08-11 12:00,11,114.1,114.2,113.95,114.2,79
20140801|2014-08-11 12:30,11,114.175,114.5,114.05,114.5,502
20140801|2014-08-11 13:00,11,114.525,114.55,114.45,114.45,146
20140801|2014-08-11 13:30,11,114.425,114.45,114.35,114.35,17
20140801|2014-08-11 14:00,11,114.45,114.45,114.35,114.45,11
20140801|2014-08-11 14:30,11,114.5,114.525,114.05,114.125,108
20140801|2014-08-11 15:00,11,114.125,114.175,114.025,114.05,48
20140801|2014-08-11 15:30,11,114.075,114.2,113.975,114.2,25
20140801|2014-08-11 17:00,12,114,114.125,113.95,114.125,5
20140801|2014-08-11 17:30,12,114.025,114.025,114.025,114.025,1
20140801|2014-08-11 18:00,12,114.025,114.025,114.025,114.025,2
20140801|2014-08-11 18:30,12,114.025,114.025,114.025,114.025,1
20140801|2014-08-11 19:00,12,113.95,113.95,113.85,113.85,6
20140801|2014-08-11 19:30,12,113.95,114.025,113.95,114.025,3
20140801|2014-08-11 22:00,12,113.95,113.95,113.95,113.95,3
20140801|2014-08-11 22:30,12,113.95,113.95,113.95,113.95,1
20140801|2014-08-11 23:30,12,114.025,114.025,114.025,114.025,7
20140801|2014-08-12 00:30,12,114.05,114.05,114.05,114.05,1
20140801|2014-08-12 01:00,12,114.075,114.075,114.05,114.05,12
20140801|2014-08-12 01:30,12,114.1,114.3,114.05,114.25,54
20140801|2014-08-12 02:00,12,114.05,114.05,114.05,114.05,2
20140801|2014-08-12 03:30,12,114.175,114.175,114.175,114.175,1
20140801|2014-08-12 05:30,12,114.075,114.35,114.075,114.35,4
20140801|2014-08-12 06:00,12,114.4,114.5,114.325,114.4,25
20140801|2014-08-12 06:30,12,114.35,114.35,114.125,114.225,25
20140801|2014-08-12 07:00,12,114.15,114.225,114.075,114.225,19
20140801|2014-08-12 07:30,12,114.225,114.225,114.05,114.175,71
20140801|2014-08-12 08:00,12,114.125,114.4,114.1,114.35,109
20140801|2014-08-12 08:30,12,114.35,114.35,113.95,114.125,431
20140801|2014-08-12 09:00,12,114.15,114.175,113.875,114.125,529
20140801|2014-08-12 09:30,12,114.1,114.225,114.025,114.15,183
20140801|2014-08-12 10:00,12,114.075,114.15,113.95,114,278
20140801|2014-08-12 10:30,12,114,114.15,113.6,113.7,847
20140801|2014-08-12 11:00,12,113.8,113.825,113.525,113.675,302
20140801|2014-08-12 11:30,12,113.7,113.95,113.625,113.925,283
20140801|2014-08-12 12:00,12,113.95,114.125,113.85,113.975,141
20140801|2014-08-12 12:30,12,114.075,114.1,113.925,114.1,122
20140801|2014-08-12 13:00,12,114.125,114.2,114.075,114.075,130
20140801|2014-08-12 13:30,12,114.125,114.2,114.1,114.1,36
20140801|2014-08-12 14:00,12,114.075,114.075,114.075,114.075,1
20140801|2014-08-12 14:30,12,114.15,114.175,113.9,113.9,71
20140801|2014-08-12 15:00,12,114,114.025,113.925,113.95,56
20140801|2014-08-12 15:30,12,114,114.1,113.9,114.1,78
20140801|2014-08-12 17:00,13,113.925,114.075,113.9,113.9,9
20140801|2014-08-12 17:30,13,113.9,113.9,113.9,113.9,4
20140801|2014-08-12 18:00,13,113.975,114,113.975,114,3
20140801|2014-08-12 18:30,13,114,114.025,114,114.025,3
20140801|2014-08-12 19:00,13,113.925,113.925,113.925,113.925,1
20140801|2014-08-12 20:30,13,113.925,114,113.9,114,3
20140801|2014-08-12 21:00,13,114.025,114.05,114,114.05,29
20140801|2014-08-12 22:00,13,114.025,114.025,113.925,113.925,3
20140801|2014-08-12 22:30,13,113.9,113.9,113.9,113.9,1
20140801|2014-08-12 23:00,13,114.05,114.05,114.05,114.05,7
20140801|2014-08-12 23:30,13,114.075,114.075,114.075,114.075,5
20140801|2014-08-13 00:00,13,114.075,114.1,114.075,114.1,8
20140801|2014-08-13 00:30,13,114.1,114.1,114.1,114.1,2
20140801|2014-08-13 01:00,13,114.1,114.1,114.1,114.1,10
20140801|2014-08-13 05:00,13,113.9,113.9,113.9,113.9,2
20140801|2014-08-13 05:30,13,114.05,114.05,114.05,114.05,1
20140801|2014-08-13 06:00,13,113.925,114.175,113.925,114.175,14
20140801|2014-08-13 06:30,13,114.15,114.2,114.15,114.2,21
20140801|2014-08-13 07:00,13,114.2,114.325,114.2,114.275,26
20140801|2014-08-13 07:30,13,114.225,114.325,114.2,114.3,28
20140801|2014-08-13 08:00,13,114.3,114.4,114.25,114.4,59
20140801|2014-08-13 08:30,13,114.35,114.525,114.25,114.4,115
20140801|2014-08-13 09:00,13,114.4,114.675,114.375,114.375,346
20140801|2014-08-13 09:30,13,114.375,114.6,114.35,114.6,280
20140801|2014-08-13 10:00,13,114.55,114.625,114.525,114.625,140
20140801|2014-08-13 10:30,13,114.65,114.875,114.6,114.8,384
20140801|2014-08-13 11:00,13,114.8,114.95,114.8,114.9,327
20140801|2014-08-13 11:30,13,114.925,115.075,114.925,115.075,429
20140801|2014-08-13 12:00,13,115.075,115.15,115,115.05,217
20140801|2014-08-13 12:30,13,115.1,115.125,114.975,115.125,184
20140801|2014-08-13 13:00,13,115.125,115.175,115,115,180
20140801|2014-08-13 13:30,13,115.05,115.125,115.05,115.125,11
20140801|2014-08-13 14:00,13,115.05,115.125,115.05,115.1,16
20140801|2014-08-13 14:30,13,115.15,115.15,114.8,114.825,149
20140801|2014-08-13 15:00,13,114.975,114.975,114.8,114.8,9
20140801|2014-08-13 15:30,13,114.9,115,114.825,114.85,19
20140801|2014-08-13 17:00,14,114.9,114.9,114.9,114.9,5
20140801|2014-08-13 18:00,14,114.9,114.9,114.9,114.9,11
20140801|2014-08-13 18:30,14,114.9,114.9,114.9,114.9,4
20140801|2014-08-13 19:00,14,115,115,115,115,16
20140801|2014-08-13 20:30,14,115.05,115.05,115.05,115.05,1
20140801|2014-08-13 22:30,14,115.05,115.05,115.05,115.05,2
20140801|2014-08-13 23:30,14,114.925,114.925,114.925,114.925,2
20140801|2014-08-14 00:00,14,114.925,114.925,114.925,114.925,1
20140801|2014-08-14 00:30,14,115,115.125,115,115.125,50
20140801|2014-08-14 03:30,14,115,115,115,115,1
20140801|2014-08-14 04:00,14,115,115,115,115,5
20140801|2014-08-14 05:30,14,115.05,115.05,115.05,115.05,3
20140801|2014-08-14 06:00,14,115,115,115,115,15
20140801|2014-08-14 06:30,14,114.925,114.925,114.8,114.85,70
20140801|2014-08-14 07:00,14,114.8,114.8,114.7,114.75,66
20140801|2014-08-14 07:30,14,114.8,114.85,114.675,114.725,59
20140801|2014-08-14 08:00,14,114.725,114.825,114.625,114.8,56
20140801|2014-08-14 08:30,14,114.825,114.9,114.725,114.9,184
20140801|2014-08-14 09:00,14,114.9,114.95,114.825,114.925,171
20140801|2014-08-14 09:30,14,114.925,114.925,114.75,114.8,201
20140801|2014-08-14 10:00,14,114.775,114.8,114.625,114.7,136
20140801|2014-08-14 10:30,14,114.725,114.75,114.65,114.7,90
20140801|2014-08-14 11:00,14,114.7,114.725,114.675,114.725,57
20140801|2014-08-14 11:30,14,114.725,114.825,114.7,114.775,207
20141001|2014-02-07 11:00,7,88.1,88.15,87.975,88.05,105
20141001|2014-02-07 11:30,7,88.025,88.125,88.025,88.075,55
20141001|2014-02-07 12:00,7,88.125,88.25,88.1,88.25,126
20141001|2014-02-07 12:30,7,88.25,88.35,88.2,88.35,234
20141001|2014-02-07 13:00,7,88.35,88.4,88.3,88.4,455
20141001|2014-02-07 13:30,7,88.425,88.45,88.425,88.45,106
20141001|2014-02-10 09:00,10,88.475,88.6,88.325,88.475,186
20141001|2014-02-10 09:30,10,88.45,88.575,88.45,88.575,93
20141001|2014-02-10 10:00,10,88.525,88.65,88.525,88.6,68
20141001|2014-02-10 10:30,10,88.6,88.725,88.6,88.625,22
20141001|2014-02-10 11:00,10,88.725,88.725,88.6,88.675,43
20141001|2014-02-10 11:30,10,88.725,88.75,88.65,88.75,28
20141001|2014-02-10 12:00,10,88.775,88.9,88.725,88.875,88
20141001|2014-02-10 12:30,10,88.9,89,88.8,89,363
20141001|2014-02-10 13:00,10,88.975,89,88.85,88.9,133
20141001|2014-02-10 13:30,10,88.875,88.925,88.8,88.8,18
20141001|2014-02-10 14:00,10,88.825,88.875,88.825,88.875,6
20141001|2014-02-10 14:30,10,88.875,88.95,88.875,88.95,7
20141001|2014-02-10 15:00,10,88.95,89,88.925,88.95,57
20141001|2014-02-10 15:30,10,88.95,89,88.75,88.975,108
20141001|2014-02-10 17:00,11,89,89.05,89,89.05,59
20141001|2014-02-10 17:30,11,89.05,89.125,89.05,89.125,16
20141001|2014-02-10 18:00,11,89.125,89.125,89.125,89.125,6
20141001|2014-02-11 05:00,11,89.1,89.1,89.1,89.1,1
20141001|2014-02-11 06:00,11,89.25,89.325,89,89,42
20141001|2014-02-11 06:30,11,88.75,88.875,88.675,88.875,14
20141001|2014-02-11 07:00,11,88.525,88.6,88.525,88.6,2
20141001|2014-02-11 07:30,11,88.8,88.95,88.6,88.95,25
20141001|2014-02-11 08:00,11,88.75,88.8,88.575,88.8,34
20141001|2014-02-11 08:30,11,88.875,88.975,88.725,88.975,50
20141001|2014-02-11 09:00,11,88.975,89.175,88.95,89.1,151
20141001|2014-02-11 09:30,11,89.1,89.15,89.025,89.05,75
20141001|2014-02-11 10:00,11,89.05,89.1,89,89.075,30
20141001|2014-02-11 10:30,11,89.05,89.1,88.95,89.075,225
20141001|2014-02-11 11:00,11,89.05,89.15,89,89.125,125
20141001|2014-02-11 11:30,11,89.05,89.125,89,89.025,108
20141001|2014-02-11 12:00,11,88.975,89.025,88.9,88.975,88
20141001|2014-02-11 12:30,11,89.05,89.175,89.05,89.175,262
20141001|2014-02-11 13:00,11,89.175,89.175,89.075,89.15,295
20141001|2014-02-11 13:30,11,89.1,89.15,89.075,89.1,42
20141001|2014-02-11 14:00,11,89.075,89.075,88.95,89,43
20141001|2014-02-11 15:00,11,89.05,89.2,89.05,89.2,52
20141001|2014-02-11 15:30,11,89.2,89.2,89.2,89.2,6
20141001|2014-02-11 18:30,12,89.2,89.2,89.2,89.2,1
20141001|2014-02-11 21:30,12,89.225,89.225,89.225,89.225,20
20141001|2014-02-12 02:00,12,89.175,89.175,89.175,89.175,1
20141001|2014-02-12 04:30,12,89.175,89.175,89.175,89.175,4
20141001|2014-02-12 05:00,12,89.025,89.025,88.725,88.75,8
20141001|2014-02-12 06:00,12,89.175,89.175,89.175,89.175,1
20141001|2014-02-12 06:30,12,89.175,89.225,89.175,89.225,6
20141001|2014-02-12 07:00,12,89.125,89.125,89,89.125,11
20141001|2014-02-12 07:30,12,89,89,88.975,88.975,2
20141001|2014-02-12 08:00,12,89,89,88.95,88.975,21
20141001|2014-02-12 08:30,12,88.95,89.1,88.95,89.1,104
20141001|2014-02-12 09:00,12,89.05,89.175,89.05,89.125,135
20141001|2014-02-12 09:30,12,89.1,89.15,89.075,89.15,179
20141001|2014-02-12 10:00,12,89.1,89.175,89.05,89.075,191
20141001|2014-02-12 10:30,12,89.075,89.1,88.3,88.5,498
20141001|2014-02-12 11:00,12,88.5,88.85,88.5,88.85,155
20141001|2014-02-12 11:30,12,88.75,88.875,88.75,88.875,35
20141001|2014-02-12 12:00,12,88.875,89,88.85,89,121
20141001|2014-02-12 12:30,12,89,89.075,88.9,89.025,262
20141001|2014-02-12 13:00,12,89.025,89.05,88.975,88.975,187
20141001|2014-02-12 14:00,12,89.025,89.025,89,89,3
20141001|2014-02-12 14:30,12,89,89,88.975,89,9
20141001|2014-02-12 15:00,12,89,89.1,89,89.1,11
20141001|2014-02-12 15:30,12,89.1,89.1,89.1,89.1,6
20141001|2014-02-12 17:30,13,89.2,89.225,89.2,89.2,20
20141001|2014-02-12 18:00,13,89.2,89.2,89.2,89.2,20
20141001|2014-02-12 18:30,13,89.225,89.225,89.075,89.15,46
20141001|2014-02-12 19:00,13,89.15,89.15,89.15,89.15,8
20141001|2014-02-12 19:30,13,88.95,88.95,88.9,88.9,11
20141001|2014-02-12 20:00,13,88.875,88.875,88.875,88.875,1
20141001|2014-02-12 21:00,13,89,89.05,89,89.05,4
20141001|2014-02-12 22:00,13,89,89,89,89,1
20141001|2014-02-13 05:00,13,89.125,89.125,89.125,89.125,1
20141001|2014-02-13 05:30,13,89.125,89.125,89.125,89.125,1
20141001|2014-02-13 06:00,13,89.125,89.175,89.125,89.175,3
20141001|2014-02-13 07:00,13,89.05,89.2,88.975,89.2,7
20141001|2014-02-13 07:30,13,89.025,89.075,89.025,89.075,11
20141001|2014-02-13 08:00,13,89.1,89.15,89,89.15,19
20141001|2014-02-13 08:30,13,89.175,89.225,89.1,89.2,219
20141001|2014-02-13 09:00,13,89.15,89.15,89.025,89.075,78
20141001|2014-02-13 09:30,13,89.1,89.175,89.05,89.125,126
20141001|2014-02-13 10:00,13,89.125,89.175,89,89.15,192
20141001|2014-02-13 10:30,13,89.175,89.25,89.125,89.2,62
20141001|2014-02-13 11:00,13,89.2,89.3,89.125,89.275,77
20141001|2014-02-13 11:30,13,89.275,89.3,89.125,89.125,183
20141001|2014-02-13 12:00,13,89.1,89.2,89.075,89.2,80
20141001|2014-02-13 12:30,13,89.225,89.425,89.2,89.35,254
20141001|2014-02-13 13:00,13,89.4,89.475,89.4,89.45,225
20141001|2014-02-13 13:30,13,89.45,89.475,89.375,89.375,42
20141001|2014-02-13 14:00,13,89.425,89.425,89.4,89.4,8
20141001|2014-02-13 14:30,13,89.4,89.4,89.4,89.4,30
20141001|2014-02-13 15:00,13,89.5,89.5,89.5,89.5,26
20141001|2014-02-13 15:30,13,89.475,89.5,89.4,89.425,72
20141001|2014-02-13 17:00,14,89.525,89.6,89.525,89.6,4
20141001|2014-02-13 17:30,14,89.625,89.625,89.6,89.6,7
20141001|2014-02-13 18:00,14,89.6,89.6,89.6,89.6,10
20141001|2014-02-13 19:00,14,89.625,89.625,89.6,89.6,11
20141001|2014-02-13 19:30,14,89.6,89.625,89.6,89.625,15
20141001|2014-02-13 20:00,14,89.625,89.625,89.625,89.625,11
20141001|2014-02-13 20:30,14,89.625,89.625,89.625,89.625,14
20141001|2014-02-13 23:30,14,89.65,89.65,89.65,89.65,10
20141001|2014-02-14 04:30,14,89.65,89.65,89.575,89.575,16
20141001|2014-02-14 07:00,14,89.75,89.75,89.75,89.75,3
20141001|2014-02-14 07:30,14,89.625,89.75,89.625,89.75,14
20141001|2014-02-14 08:00,14,89.75,89.75,89.6,89.6,25
20141001|2014-02-14 08:30,14,89.725,89.75,89.6,89.675,49
20141001|2014-02-14 09:00,14,89.7,89.725,89.675,89.725,117
20141001|2014-02-14 09:30,14,89.725,89.875,89.65,89.85,209
20141001|2014-02-14 10:00,14,89.85,89.875,89.8,89.875,75
20141001|2014-02-14 10:30,14,89.85,89.9,89.85,89.9,170
20141001|2014-02-14 11:00,14,89.9,89.9,89.825,89.9,52
20141001|2014-02-14 11:30,14,89.85,89.95,89.85,89.925,52
20141001|2014-02-14 12:00,14,89.925,89.975,89.925,89.975,133
20141001|2014-02-14 12:30,14,89.975,90.2,89.95,90.05,1101
20141001|2014-02-14 13:00,14,90.075,90.1,89.95,90,147
20141001|2014-02-14 13:30,14,90.025,90.075,90,90.075,21
20141001|2014-02-18 09:00,18,90.025,90.75,90.025,90.55,293
20141001|2014-02-18 09:30,18,90.6,90.75,90.6,90.75,84
20141001|2014-02-18 10:00,18,90.75,91.15,90.75,91.05,243
20141001|2014-02-18 10:30,18,91.075,91.125,91.025,91.1,132
20141001|2014-02-18 11:00,18,91.1,91.225,91.1,91.2,70
20141001|2014-02-18 11:30,18,91.225,91.225,91.05,91.05,202
20141001|2014-02-18 12:00,18,91.075,91.075,90.825,90.95,122
20141001|2014-02-18 12:30,18,90.975,91,90.825,90.9,229
20141001|2014-02-18 13:00,18,90.875,90.875,90.775,90.775,134
20141001|2014-02-18 13:30,18,90.725,90.8,90.7,90.8,9
20141001|2014-02-18 14:30,18,90.8,90.85,90.8,90.85,9
20141001|2014-02-18 15:00,18,90.8,90.825,90.8,90.825,15
20141001|2014-02-18 17:00,19,90.8,91,90.8,91,46
20141001|2014-02-18 17:30,19,91,91,91,91,10
20141001|2014-02-18 18:30,19,91.025,91.05,91.025,91.05,5
20141001|2014-02-18 19:00,19,91.025,91.025,91,91,15
20141001|2014-02-18 19:30,19,91.025,91.025,91,91.025,12
20141001|2014-02-19 04:30,19,90.975,90.975,90.95,90.95,3
20141001|2014-02-19 06:00,19,91.05,91.05,91.05,91.05,2
20141001|2014-02-19 06:30,19,91.075,91.075,91.075,91.075,12
20141001|2014-02-19 07:00,19,91.1,91.1,91.075,91.075,6
20141001|2014-02-19 07:30,19,91.1,91.125,91.025,91.075,20
20141001|2014-02-19 08:00,19,91.2,91.225,91.075,91.075,14
20141001|2014-02-19 08:30,19,91.15,91.2,91.1,91.125,49
20141001|2014-02-19 09:00,19,91.175,91.2,91.1,91.125,131
20141001|2014-02-19 09:30,19,91.175,91.45,91.15,91.45,243
20141001|2014-02-19 10:00,19,91.45,91.575,91.325,91.375,342
20141001|2014-02-19 10:30,19,91.4,91.675,91.375,91.65,122
20141001|2014-02-19 11:00,19,91.675,91.75,91.675,91.725,86
20141001|2014-02-19 11:30,19,91.75,91.825,91.65,91.8,133
20141001|2014-02-19 12:00,19,91.825,91.85,91.625,91.625,93
20141001|2014-02-19 12:30,19,91.65,91.775,91.525,91.725,264
20141001|2014-02-19 13:00,19,91.65,91.675,91.55,91.575,23
20141001|2014-02-19 13:30,19,91.6,91.65,91.6,91.65,7
20141001|2014-02-19 14:00,19,91.5,91.5,91.475,91.5,17
20141001|2014-02-19 14:30,19,91.475,91.475,91.475,91.475,4
20141001|2014-02-19 15:00,19,91.525,91.65,91.525,91.65,12
20141001|2014-02-19 15:30,19,91.5,91.5,91.5,91.5,2
20141001|2014-02-19 21:00,20,91.6,91.6,91.6,91.6,1
20141001|2014-02-19 22:00,20,91.7,91.7,91.7,91.7,1
20141001|2014-02-19 22:30,20,91.7,91.7,91.7,91.7,4
20141001|2014-02-19 23:30,20,91.725,91.725,91.725,91.725,1
20141001|2014-02-20 00:00,20,91.85,91.85,91.85,91.85,2
20141001|2014-02-20 01:00,20,91.85,91.85,91.8,91.8,4
20141001|2014-02-20 03:30,20,91.8,91.8,91.8,91.8,1
20141001|2014-02-20 05:00,20,91.85,91.85,91.85,91.85,3
20141001|2014-02-20 06:00,20,91.825,91.825,91.825,91.825,1
20141001|2014-02-20 07:30,20,91.475,91.475,91.05,91.15,15
20141001|2014-02-20 08:00,20,91.175,91.225,91.15,91.2,24
20141001|2014-02-20 08:30,20,91.175,91.325,91.15,91.3,95
20141001|2014-02-20 09:00,20,91.325,91.575,91.3,91.5,114
20141001|2014-02-20 09:30,20,91.475,91.625,91.475,91.575,66
20141001|2014-02-20 10:00,20,91.575,91.725,91.55,91.7,50
20141001|2014-02-20 10:30,20,91.75,91.925,91.7,91.925,182
20141001|2014-02-20 11:00,20,91.875,91.9,91.825,91.9,138
20141001|2014-02-20 11:30,20,91.9,91.975,91.825,91.95,150
20141001|2014-02-20 12:00,20,91.95,91.975,91.925,91.95,105
20141001|2014-02-20 12:30,20,91.95,91.975,91.85,91.9,44
20141001|2014-02-20 13:00,20,91.95,91.95,91.85,91.85,130
20141001|2014-02-20 13:30,20,91.9,91.95,91.9,91.9,25
20141001|2014-02-20 14:00,20,91.9,91.9,91.825,91.825,30
20141001|2014-02-20 14:30,20,91.875,91.9,91.85,91.85,3
20141001|2014-02-20 15:00,20,91.95,91.95,91.825,91.825,7
20141001|2014-02-20 15:30,20,91.925,92.025,91.925,92.025,135
20141001|2014-02-20 17:00,21,92.25,92.25,92.05,92.05,6
20141001|2014-02-21 03:30,21,92.05,92.05,92.05,92.05,1
20141001|2014-02-21 04:00,21,92.05,92.05,92.05,92.05,2
20141001|2014-02-21 05:00,21,92.05,92.05,92.05,92.05,8
20141001|2014-02-21 06:00,21,92.05,92.05,92.05,92.05,1
20141001|2014-02-21 06:30,21,92.05,92.05,92.05,92.05,6
20141001|2014-02-21 07:00,21,91.85,91.85,91.825,91.825,6
20141001|2014-02-21 07:30,21,91.9,91.925,91.9,91.9,9
20141001|2014-02-21 08:00,21,92,92.2,92,92.125,33
20141001|2014-02-21 08:30,21,92.125,92.2,92.05,92.175,15
20141001|2014-02-21 09:00,21,92.1,92.3,92.05,92.275,490
20141001|2014-02-21 09:30,21,92.3,92.4,92.225,92.3,118
20141001|2014-02-21 10:00,21,92.25,92.25,92.075,92.2,145
20141001|2014-02-21 10:30,21,92.2,92.2,92.05,92.1,123
20141001|2014-02-21 11:00,21,92.05,92.15,92.025,92.025,167
20141001|2014-02-21 11:30,21,92.025,92.15,91.925,92.125,201
20141001|2014-02-21 12:00,21,92.1,92.175,92.075,92.1,93
20141001|2014-02-21 12:30,21,92.125,92.175,92.075,92.15,64
20141001|2014-02-21 13:00,21,92.125,92.2,92.075,92.175,46
20141001|2014-02-21 13:30,21,92.125,92.25,92.125,92.175,41
20141001|2014-02-24 09:00,24,92,92.175,91.85,91.975,296
20141001|2014-02-24 09:30,24,91.975,92.075,91.95,92,241
20141001|2014-02-24 10:00,24,91.975,92.025,91.9,91.9,111
20141001|2014-02-24 10:30,24,91.9,92,91.9,91.9,181
20141001|2014-02-24 11:00,24,91.9,92,91.875,91.875,94
20141001|2014-02-24 11:30,24,91.875,91.925,91.75,91.9,159
20141001|2014-02-24 12:00,24,91.9,92.025,91.75,91.975,178
20141001|2014-02-24 12:30,24,91.975,92.125,91.9,92.075,336
20141001|2014-02-24 13:00,24,92.125,92.15,92.075,92.125,46
20141001|2014-02-24 13:30,24,92.125,92.125,92.075,92.075,8
20141001|2014-02-24 14:00,24,92.15,92.15,92.15,92.15,4
20141001|2014-02-24 14:30,24,92.15,92.15,92.15,92.15,2
20141001|2014-02-24 15:00,24,92.1,92.15,92.075,92.075,13
20141001|2014-02-24 15:30,24,92.15,92.175,92.15,92.175,8
20141001|2014-02-24 17:00,25,92.25,92.25,92.15,92.15,23
20141001|2014-02-24 18:00,25,92.2,92.2,92.2,92.2,40
20141001|2014-02-25 00:00,25,92.2,92.2,92.2,92.2,8
20141001|2014-02-25 03:00,25,92.25,92.25,92.25,92.25,1
20141001|2014-02-25 06:30,25,92.25,92.25,92.25,92.25,2
20141001|2014-02-25 07:00,25,92.25,92.25,92.025,92.025,8
20141001|2014-02-25 07:30,25,92.25,92.25,92.225,92.225,6
20141001|2014-02-25 08:00,25,92.225,92.275,92.15,92.225,29
20141001|2014-02-25 08:30,25,92.275,92.275,92.2,92.2,16
20141001|2014-02-25 09:00,25,92.25,92.425,92.175,92.4,202
20141001|2014-02-25 09:30,25,92.45,92.5,92.375,92.5,138
20141001|2014-02-25 10:00,25,92.475,92.475,92.4,92.475,99
20141001|2014-02-25 10:30,25,92.45,92.525,92.425,92.525,53
20141001|2014-02-25 11:00,25,92.525,92.525,92.425,92.475,51
20141001|2014-02-25 11:30,25,92.5,92.525,92.5,92.5,35
20141001|2014-02-25 12:00,25,92.55,92.625,92.525,92.575,80
20141001|2014-02-25 12:30,25,92.65,92.775,92.575,92.75,237
20141001|2014-02-25 13:00,25,92.75,92.75,92.65,92.65,65
20141001|2014-02-25 13:30,25,92.7,92.7,92.625,92.7,14
20141001|2014-02-25 14:00,25,92.675,92.7,92.675,92.7,22
20141001|2014-02-25 14:30,25,92.65,92.7,92.575,92.7,23
20141001|2014-02-25 15:00,25,92.7,92.7,92.6,92.6,35
20141001|2014-02-25 15:30,25,92.6,92.6,92.525,92.525,22
20141001|2014-02-25 21:00,26,92.85,92.85,92.85,92.85,1
20141001|2014-02-26 00:30,26,92.9,92.9,92.9,92.9,1
20141001|2014-02-26 04:00,26,92.85,92.9,92.85,92.9,5
20141001|2014-02-26 06:00,26,92.85,92.85,92.85,92.85,3
20141001|2014-02-26 07:00,26,92.85,92.875,92.825,92.825,44
20141001|2014-02-26 07:30,26,92.8,92.95,92.8,92.95,29
20141001|2014-02-26 08:00,26,92.9,92.975,92.9,92.975,58
20141001|2014-02-26 08:30,26,93,93.025,92.95,92.975,74
20141001|2014-02-26 09:00,26,92.975,93,92.725,92.8,122
20141001|2014-02-26 09:30,26,92.85,92.9,92.575,92.575,153
20141001|2014-02-26 10:00,26,92.525,92.525,91.8,91.925,223
20141001|2014-02-26 10:30,26,91.9,92.475,91.825,92.275,292
20141001|2014-02-26 11:00,26,92.2,92.275,92.05,92.05,37
20141001|2014-02-26 11:30,26,92.025,92.1,91.9,92,74
20141001|2014-02-26 12:00,26,92.025,92.2,91.95,92.1,36
20141001|2014-02-26 12:30,26,92.125,92.35,92.125,92.3,149
20141001|2014-02-26 13:00,26,92.275,92.325,92.225,92.325,100
20141001|2014-02-26 13:30,26,92.3,92.3,92.2,92.225,18
20141001|2014-02-26 14:00,26,92.325,92.325,92.225,92.225,2
20141001|2014-02-26 14:30,26,92.325,92.325,92.325,92.325,1
20141001|2014-02-26 15:30,26,92.325,92.325,92.325,92.325,1
20141001|2014-02-26 19:00,27,92.35,92.4,92.35,92.4,55
20141001|2014-02-26 19:30,27,92.4,92.4,92.4,92.4,3
20141001|2014-02-26 23:30,27,92.3,92.3,92.225,92.225,10
20141001|2014-02-27 05:00,27,92.375,92.475,92.375,92.475,50
20141001|2014-02-27 05:30,27,92.225,92.375,92.225,92.375,5
20141001|2014-02-27 06:00,27,92.375,92.375,92.375,92.375,1
20141001|2014-02-27 06:30,27,92.4,92.45,92.375,92.425,47
20141001|2014-02-27 07:00,27,92.5,92.525,92.4,92.525,36
20141001|2014-02-27 07:30,27,92.525,92.675,92.2,92.3,112
20141001|2014-02-27 08:00,27,92.625,92.8,92.625,92.8,99
20141001|2014-02-27 08:30,27,92.8,92.8,92.7,92.7,96
20141001|2014-02-27 09:00,27,92.7,92.8,92.325,92.325,307
20141001|2014-02-27 09:30,27,92.325,92.375,92.1,92.325,411
20141001|2014-02-27 10:00,27,92.3,92.375,92.2,92.375,221
20141001|2014-02-27 10:30,27,92.35,92.375,92.225,92.275,127
20141001|2014-02-27 11:00,27,92.25,92.425,92.125,92.175,203
20141001|2014-02-27 11:30,27,92.125,92.425,92.125,92.35,57
20141001|2014-02-27 12:00,27,92.275,92.675,92.2,92.65,524
20141001|2014-02-27 12:30,27,92.65,92.725,92.525,92.6,344
20141001|2014-02-27 13:00,27,92.6,92.625,92.15,92.2,156
20141001|2014-02-27 13:30,27,92.15,92.35,92.15,92.35,59
20141001|2014-02-27 14:00,27,92.425,92.625,92.425,92.5,148
20141001|2014-02-27 14:30,27,92.5,92.55,92.5,92.5,71
20141001|2014-02-27 15:00,27,92.6,92.6,92.6,92.6,4
20141001|2014-02-27 15:30,27,92.625,92.85,92.625,92.8,70
20141001|2014-02-27 17:00,28,92.6,92.875,92.6,92.875,2
20141001|2014-02-27 17:30,28,92.95,92.975,92.95,92.95,10
20141001|2014-02-27 18:00,28,92.975,93,92.975,93,28
20141001|2014-02-27 18:30,28,92.8,92.8,92.8,92.8,4
20141001|2014-02-27 21:00,28,92.875,92.875,92.875,92.875,1
20141001|2014-02-28 04:30,28,93,93,93,93,1
20141001|2014-02-28 05:00,28,93.05,93.05,92.975,92.975,3
20141001|2014-02-28 06:00,28,92.9,92.9,92.875,92.875,3
20141001|2014-02-28 06:30,28,92.875,92.9,92.875,92.9,5
20141001|2014-02-28 07:00,28,92.9,93.125,92.9,93.125,80
20141001|2014-02-28 07:30,28,93,93,93,93,5
20141001|2014-02-28 08:00,28,93.1,93.125,93.025,93.125,16
20141001|2014-02-28 08:30,28,92.975,93.125,92.95,93.1,88
20141001|2014-02-28 09:00,28,93,93.125,92.95,92.95,391
20141001|2014-02-28 09:30,28,92.95,93.1,92.95,92.975,378
20141001|2014-02-28 10:00,28,92.975,93.35,92.95,93.175,227
20141001|2014-02-28 10:30,28,93.125,93.6,93.1,93.275,638
20141001|2014-02-28 11:00,28,93.25,93.65,93.25,93.65,165
20141001|2014-02-28 11:30,28,93.65,93.75,93.55,93.55,91
20141001|2014-02-28 12:00,28,93.525,95,93.525,94.5,645
20141001|2014-02-28 12:30,28,94.525,94.6,94.025,94.25,850
20141001|2014-02-28 13:00,28,94.15,94.525,94.025,94.5,290
20141001|2014-02-28 13:30,28,94.5,94.6,94.35,94.4,41
20141001|2014-03-03 09:00,3,94.275,94.7,94.025,94.35,518
20141001|2014-03-03 09:30,3,94.25,94.275,93.325,93.8,558
20141001|2014-03-03 10:00,3,93.85,94.35,93.65,93.975,207
20141001|2014-03-03 10:30,3,94.025,94.65,94.025,94.6,242
20141001|2014-03-03 11:00,3,94.675,94.75,93.8,93.8,157
20141001|2014-03-03 11:30,3,93.8,93.8,93.4,93.45,316
20141001|2014-03-03 12:00,3,93.4,93.45,93.15,93.15,177
20141001|2014-03-03 12:30,3,93.25,94.05,93.25,94.025,878
20141001|2014-03-03 13:00,3,94,94,93.775,93.8,235
20141001|2014-03-03 13:30,3,93.775,93.775,93.625,93.625,6
20141001|2014-03-03 14:00,3,93.7,93.7,93.675,93.675,18
20141001|2014-03-03 14:30,3,93.625,93.7,93.625,93.7,12
20141001|2014-03-03 17:00,4,93.85,93.85,93.85,93.85,1
20141001|2014-03-03 17:30,4,93.8,93.8,93.8,93.8,2
20141001|2014-03-03 18:00,4,93.8,93.8,93.8,93.8,48
20141001|2014-03-03 18:30,4,93.45,93.45,93.45,93.45,3
20141001|2014-03-03 19:00,4,93.575,93.7,93.575,93.7,11
20141001|2014-03-03 19:30,4,93.7,93.7,93.7,93.7,14
20141001|2014-03-03 20:30,4,93.4,93.7,93.4,93.7,26
20141001|2014-03-03 21:00,4,93.65,93.675,93.65,93.675,12
20141001|2014-03-03 22:00,4,93.65,93.65,93.65,93.65,6
20141001|2014-03-03 22:30,4,93.65,93.65,93.65,93.65,4
20141001|2014-03-03 23:30,4,93.65,93.65,93.65,93.65,1
20141001|2014-03-04 00:30,4,93.65,93.65,93.65,93.65,2
20141001|2014-03-04 01:00,4,93.65,93.65,93.5,93.5,5
20141001|2014-03-04 02:00,4,93.5,93.5,93.5,93.5,24
20141001|2014-03-04 03:00,4,93.35,93.35,93.3,93.3,3
20141001|2014-03-04 03:30,4,93.15,93.15,93.05,93.05,11
20141001|2014-03-04 04:00,4,93.15,93.4,93.15,93.4,50
20141001|2014-03-04 04:30,4,93.4,93.4,93.4,93.4,8
20141001|2014-03-04 05:00,4,93.4,93.4,93.4,93.4,2
20141001|2014-03-04 05:30,4,93.4,93.4,93.4,93.4,8
20141001|2014-03-04 06:00,4,93.3,93.3,93.225,93.3,8
20141001|2014-03-04 06:30,4,93.3,93.3,93.3,93.3,1
20141001|2014-03-04 07:00,4,93.175,93.175,92.9,92.9,17
20141001|2014-03-04 07:30,4,93.05,93.225,93.05,93.125,21
20141001|2014-03-04 08:00,4,93.1,93.35,93.1,93.2,25
20141001|2014-03-04 08:30,4,93.2,93.45,93.1,93.1,150
20141001|2014-03-04 09:00,4,93.1,94.35,92.775,93.6,746
20141001|2014-03-04 09:30,4,93.575,94.35,93.575,94.275,788
20141001|2014-03-04 10:00,4,94.175,95.775,94.125,95.175,797
20141001|2014-03-04 10:30,4,95.025,95.8,94.875,95.1,308
20141001|2014-03-04 11:00,4,95.025,95.9,95.025,95.9,275
20141001|2014-03-04 11:30,4,95.9,96,95.55,96,210
20141001|2014-03-04 12:00,4,95.975,96.525,95.875,96.325,289
20141001|2014-03-04 12:30,4,96.225,96.45,96.075,96.2,347
20141001|2014-03-04 13:00,4,96.225,96.25,96,96.1,324
20141001|2014-03-04 13:30,4,96.15,96.175,96.05,96.15,42
20141001|2014-03-04 14:00,4,96.15,96.175,96.125,96.15,39
20141001|2014-03-04 14:30,4,96.175,96.25,96.175,96.2,57
20141001|2014-03-04 15:00,4,96.225,96.525,96.2,96.525,143
20141001|2014-03-04 15:30,4,96.5,96.5,96.4,96.425,49
20141001|2014-03-04 17:00,5,96.15,96.925,96.075,96.925,76
20141001|2014-03-04 17:30,5,96.9,96.9,96.35,96.35,61
20141001|2014-03-04 18:00,5,96.525,96.525,96.525,96.525,2
20141001|2014-03-04 18:30,5,96.375,96.45,96.375,96.45,3
20141001|2014-03-04 19:00,5,96.5,96.525,96.5,96.525,12
20141001|2014-03-04 19:30,5,96.525,96.525,96.525,96.525,3
20141001|2014-03-04 20:00,5,96.5,96.525,96.5,96.525,6
20141001|2014-03-04 20:30,5,96.4,96.4,96.4,96.4,2
20141001|2014-03-04 21:00,5,96.45,96.525,96.4,96.525,15
20141001|2014-03-04 23:00,5,96.65,96.65,96.65,96.65,1
20141001|2014-03-04 23:30,5,96.525,96.525,96.525,96.525,1
20141001|2014-03-05 01:00,5,96.575,96.575,96.5,96.5,9
20141001|2014-03-05 01:30,5,96.525,96.575,96.5,96.575,5
20141001|2014-03-05 02:00,5,96.575,96.575,96.5,96.5,13
20141001|2014-03-05 03:00,5,96.675,96.75,96.5,96.5,8
20141001|2014-03-05 03:30,5,96.55,96.55,96.55,96.55,1
20141001|2014-03-05 04:00,5,96.6,96.6,96.6,96.6,1
20141001|2014-03-05 04:30,5,96.65,96.65,96.65,96.65,1
20141001|2014-03-05 05:30,5,96.625,96.625,96.625,96.625,1
20141001|2014-03-05 06:00,5,96.5,96.525,96.475,96.475,34
20141001|2014-03-05 06:30,5,96.675,97.15,96.675,97.15,228
20141001|2014-03-05 07:00,5,97.125,97.625,97.1,97.525,172
20141001|2014-03-05 07:30,5,97.55,98.575,97.525,98.2,345
20141001|2014-03-05 08:00,5,98.325,99.2,98.325,99.2,346
20141001|2014-03-05 08:30,5,99.025,99.2,99,99.2,312
20141001|2014-03-05 09:00,5,99.2,99.2,95.125,95.5,1057
20141001|2014-03-05 09:30,5,95.5,96.4,94.55,95.6,432
20141001|2014-03-05 10:00,5,95.6,96.25,95.5,95.9,119
20141001|2014-03-05 10:30,5,95.9,96.075,95.125,95.3,314
20141001|2014-03-05 11:00,5,95.4,95.45,94.625,94.8,378
20141001|2014-03-05 11:30,5,94.9,95.65,94.75,95.425,333
20141001|2014-03-05 12:00,5,95.45,95.55,95.225,95.275,279
20141001|2014-03-05 12:30,5,95.275,96.05,95.15,96.025,399
20141001|2014-03-05 13:00,5,96.05,96.15,95.8,95.9,82
20141001|2014-03-05 13:30,5,96,96.05,95.95,96.025,20
20141001|2014-03-05 14:00,5,96,96.025,95.9,96,50
20141001|2014-03-05 14:30,5,96,96.15,95.85,96.025,69
20141001|2014-03-05 15:00,5,96.025,96.075,95.575,95.575,67
20141001|2014-03-05 15:30,5,95.575,95.575,95.575,95.575,2
20141001|2014-03-05 17:00,6,95.5,95.725,95.5,95.725,7
20141001|2014-03-05 17:30,6,95.75,95.75,95.675,95.675,4
20141001|2014-03-05 18:30,6,95.825,95.825,95.625,95.625,5
20141001|2014-03-05 19:00,6,95.85,95.85,95.775,95.775,15
20141001|2014-03-05 19:30,6,95.775,95.775,95.775,95.775,1
20141001|2014-03-05 20:00,6,95.7,95.7,95.7,95.7,10
20141001|2014-03-05 20:30,6,95.7,95.7,95.7,95.7,2
20141001|2014-03-05 21:00,6,95.7,95.725,95.7,95.7,8
20141001|2014-03-05 21:30,6,95.65,95.65,95.65,95.65,4
20141001|2014-03-06 02:30,6,95.725,95.775,95.725,95.775,8
20141001|2014-03-06 03:00,6,95.8,95.8,95.8,95.8,4
20141001|2014-03-06 03:30,6,95.8,95.85,95.8,95.85,2
20141001|2014-03-06 04:00,6,95.85,95.85,95.85,95.85,1
20141001|2014-03-06 04:30,6,95.85,95.85,95.85,95.85,1
20141001|2014-03-06 05:00,6,95.975,96.3,95.975,96.3,10
20141001|2014-03-06 05:30,6,96.425,96.725,96.425,96.725,10
20141001|2014-03-06 06:00,6,96.7,96.875,96.475,96.475,14
20141001|2014-03-06 06:30,6,95.85,96.3,95.85,96.125,5
20141001|2014-03-06 07:00,6,95.975,96.025,95.9,95.9,4
20141001|2014-03-06 07:30,6,95.825,96.15,95.8,96.15,7
20141001|2014-03-06 08:00,6,96.325,96.35,95.9,95.9,23
20141001|2014-03-06 08:30,6,95.9,96.15,95.575,96.125,88
20141001|2014-03-06 09:00,6,96.125,96.5,96.025,96.05,262
20141001|2014-03-06 09:30,6,96.15,96.15,95.825,95.875,100
20141001|2014-03-06 10:00,6,95.9,96.425,95.9,96.35,137
20141001|2014-03-06 10:30,6,96.3,96.4,96.2,96.325,103
20141001|2014-03-06 11:00,6,96.375,96.45,96.2,96.2,249
20141001|2014-03-06 11:30,6,96.25,96.625,96.175,96.625,190
20141001|2014-03-06 12:00,6,96.6,96.9,96.5,96.775,141
20141001|2014-03-06 12:30,6,96.6,96.75,96.525,96.65,233
20141001|2014-03-06 13:00,6,96.65,96.7,96.575,96.625,89
20141001|2014-03-06 13:30,6,96.55,96.55,96.525,96.55,4
20141001|2014-03-06 14:00,6,96.5,96.5,96.475,96.475,5
20141001|2014-03-06 14:30,6,96.5,96.6,96.5,96.6,34
20141001|2014-03-06 15:00,6,96.5,96.75,96.5,96.75,12
20141001|2014-03-06 15:30,6,96.75,96.75,96.65,96.65,6
20141001|2014-03-06 17:00,7,96.8,96.8,96.8,96.8,1
20141001|2014-03-06 17:30,7,96.8,96.875,96.8,96.875,3
20141001|2014-03-06 18:30,7,96.875,96.95,96.875,96.95,10
20141001|2014-03-06 19:00,7,96.95,96.95,96.95,96.95,1
20141001|2014-03-06 20:00,7,96.9,96.9,96.575,96.575,9
20141001|2014-03-06 20:30,7,97,97,97,97,1
20141001|2014-03-06 21:00,7,96.9,97,96.9,97,3
20141001|2014-03-06 22:00,7,97,97,97,97,1
20141001|2014-03-06 23:30,7,97.025,97.025,97.025,97.025,1
20141001|2014-03-07 00:30,7,97.05,97.075,97.05,97.075,5
20141001|2014-03-07 05:30,7,97.1,97.1,97.05,97.05,4
20141001|2014-03-07 06:00,7,96.975,96.975,96.975,96.975,2
20141001|2014-03-07 06:30,7,96.775,96.825,96.375,96.375,25
20141001|2014-03-07 07:00,7,96.6,96.875,96.475,96.875,19
20141001|2014-03-07 07:30,7,96.95,96.95,96.625,96.8,28
20141001|2014-03-07 08:00,7,96.825,97,96.725,96.925,74
20141001|2014-03-07 08:30,7,97.05,97.225,97,97.225,115
20141001|2014-03-07 09:00,7,97.225,97.575,97.175,97.475,379
20141001|2014-03-07 09:30,7,97.475,97.55,97.35,97.35,111
20141001|2014-03-07 10:00,7,97.325,97.35,96.95,97.2,291
20141001|2014-03-07 10:30,7,97.075,97.6,97.05,97.6,113
20141001|2014-03-07 11:00,7,97.6,97.775,97.425,97.775,515
20141001|2014-03-07 11:30,7,97.775,97.775,97.375,97.55,267
20141001|2014-03-07 12:00,7,97.65,97.7,97.525,97.6,172
20141001|2014-03-07 12:30,7,97.7,97.775,97.575,97.725,476
20141001|2014-03-07 13:00,7,97.725,97.75,97.525,97.625,126
20141001|2014-03-07 13:30,7,97.6,97.725,97.6,97.7,16
20141001|2014-03-10 09:00,10,97.85,99,97.85,98.625,402
20141001|2014-03-10 09:30,10,98.675,99.675,98.675,99.25,774
20141001|2014-03-10 10:00,10,99.15,99.15,98.625,99.125,284
20141001|2014-03-10 10:30,10,99.1,99.15,98.85,99,87
20141001|2014-03-10 11:00,10,98.95,99.425,98.95,99.225,97
20141001|2014-03-10 11:30,10,99.175,99.45,99,99.3,232
20141001|2014-03-10 12:00,10,99.25,99.425,99.25,99.35,41
20141001|2014-03-10 12:30,10,99.35,99.8,99.25,99.75,475
20141001|2014-03-10 13:00,10,99.75,99.775,99.375,99.5,95
20141001|2014-03-10 13:30,10,99.5,99.575,99.425,99.575,38
20141001|2014-03-10 14:00,10,99.575,99.725,99.575,99.725,7
20141001|2014-03-10 14:30,10,99.65,99.8,99.65,99.8,29
20141001|2014-03-10 15:00,10,99.675,99.675,99.425,99.65,81
20141001|2014-03-10 15:30,10,99.75,99.8,99.75,99.75,26
20141001|2014-03-10 17:00,11,99.8,99.975,99.775,99.95,35
20141001|2014-03-10 17:30,11,99.925,99.975,99.925,99.95,20
20141001|2014-03-10 18:00,11,99.975,99.975,99.925,99.975,31
20141001|2014-03-10 19:00,11,99.975,99.975,99.95,99.975,44
20141001|2014-03-10 19:30,11,99.975,100.25,99.975,100.25,248
20141001|2014-03-10 20:00,11,100.25,100.25,100.25,100.25,8
20141001|2014-03-10 20:30,11,100.25,100.25,100.25,100.25,2
20141001|2014-03-10 21:00,11,100,100.15,100,100.1,7
20141001|2014-03-10 21:30,11,100.1,100.1,100.1,100.1,6
20141001|2014-03-10 23:00,11,100.15,100.15,100,100,28
20141001|2014-03-11 02:00,11,100,100,100,100,1
20141001|2014-03-11 06:00,11,100,100,100,100,1
20141001|2014-03-11 06:30,11,100.05,100.075,100.05,100.075,2
20141001|2014-03-11 07:00,11,100.1,100.1,100,100.1,24
20141001|2014-03-11 07:30,11,100.1,100.3,100.1,100.3,139
20141001|2014-03-11 08:00,11,100.4,100.7,100.35,100.6,114
20141001|2014-03-11 08:30,11,100.525,100.525,100.2,100.225,197
20141001|2014-03-11 09:00,11,100.3,100.325,98.075,99.5,957
20141001|2014-03-11 09:30,11,99.425,99.575,96.875,97.2,863
20141001|2014-03-11 10:00,11,97.2,98.525,97.175,97.7,682
20141001|2014-03-11 10:30,11,97.7,98.425,97.6,98.2,256
20141001|2014-03-11 11:00,11,98.3,98.35,98.025,98.2,108
20141001|2014-03-11 11:30,11,98.275,98.6,98.225,98.55,123
20141001|2014-03-11 12:00,11,98.525,98.775,98.525,98.725,132
20141001|2014-03-11 12:30,11,98.8,99.625,98.75,99.6,360
20141001|2014-03-11 13:00,11,99.65,99.65,99.325,99.325,140
20141001|2014-03-11 13:30,11,99.4,99.425,99.4,99.425,33
20141001|2014-03-11 14:00,11,99.5,99.575,99.5,99.575,23
20141001|2014-03-11 14:30,11,99.575,99.575,99.525,99.575,21
20141001|2014-03-11 15:00,11,99.6,99.6,99.575,99.575,16
20141001|2014-03-11 15:30,11,99.6,99.6,99.425,99.425,27
20141001|2014-03-11 17:00,12,99.175,99.275,98.95,99.2,16
20141001|2014-03-11 19:00,12,99.1,99.375,99.1,99.375,4
20141001|2014-03-11 20:30,12,98.925,98.975,98.925,98.975,2
20141001|2014-03-11 21:00,12,98.95,98.95,98.9,98.9,2
20141001|2014-03-11 21:30,12,98.975,98.975,98.5,98.625,9
20141001|2014-03-11 22:00,12,98.7,98.7,98.7,98.7,2
20141001|2014-03-11 22:30,12,98.5,98.5,98.5,98.5,3
20141001|2014-03-11 23:00,12,98.6,98.625,98.325,98.325,3
20141001|2014-03-12 00:00,12,98.35,98.35,98.25,98.25,5
20141001|2014-03-12 00:30,12,98.25,98.25,98,98,5
20141001|2014-03-12 01:00,12,97.925,98.05,97.925,97.925,10
20141001|2014-03-12 01:30,12,97.925,97.925,97.75,97.8,11
20141001|2014-03-12 02:30,12,98,98,98,98,1
20141001|2014-03-12 03:00,12,97.825,97.825,97.775,97.775,2
20141001|2014-03-12 04:30,12,97.75,97.95,97.675,97.875,11
20141001|2014-03-12 05:00,12,97.95,97.95,97.95,97.95,3
20141001|2014-03-12 05:30,12,97.975,97.975,97.875,97.975,12
20141001|2014-03-12 06:00,12,97.975,98.15,97.825,98.15,16
20141001|2014-03-12 06:30,12,97.7,97.7,97.525,97.6,16
20141001|2014-03-12 07:00,12,97.6,97.775,97.6,97.775,21
20141001|2014-03-12 07:30,12,97.775,98.125,97.775,98.125,50
20141001|2014-03-12 08:00,12,98.125,98.825,98.1,98.825,57
20141001|2014-03-12 08:30,12,98.75,98.85,98.575,98.825,87
20141001|2014-03-12 09:00,12,98.775,98.775,97.175,97.775,340
20141001|2014-03-12 09:30,12,97.85,98.075,97.625,97.9,199
20141001|2014-03-12 10:00,12,97.975,98.575,97.975,98.575,138
20141001|2014-03-12 10:30,12,98.525,98.725,98.425,98.65,149
20141001|2014-03-12 11:00,12,98.65,98.975,98.575,98.725,130
20141001|2014-03-12 11:30,12,98.725,99,98.65,98.9,61
20141001|2014-03-12 12:00,12,98.875,99,98.675,98.9,124
20141001|2014-03-12 12:30,12,98.95,99.225,98.825,99.175,516
20141001|2014-03-12 13:00,12,99.175,99.25,99.025,99.025,187
20141001|2014-03-12 13:30,12,99.025,99.225,99.025,99.15,19
20141001|2014-03-12 14:00,12,99.225,99.225,99.1,99.1,17
20141001|2014-03-12 14:30,12,99.225,99.225,99.2,99.225,37
20141001|2014-03-12 15:00,12,99.225,99.25,99.175,99.175,12
20141001|2014-03-12 15:30,12,99.25,99.375,99.25,99.375,26
20141001|2014-03-12 17:00,13,99.45,99.55,99.45,99.55,2
20141001|2014-03-12 17:30,13,99.55,99.7,99.55,99.675,42
20141001|2014-03-12 18:00,13,99.675,99.7,99.675,99.7,10
20141001|2014-03-12 19:00,13,99.65,99.7,99.625,99.7,20
20141001|2014-03-12 19:30,13,99.7,99.7,99.7,99.7,5
20141001|2014-03-12 20:00,13,99.7,99.7,99.7,99.7,15
20141001|2014-03-12 20:30,13,99.65,99.65,99.625,99.625,2
20141001|2014-03-12 21:00,13,99.625,99.625,99.35,99.35,8
20141001|2014-03-12 21:30,13,99.4,99.4,99.3,99.3,9
20141001|2014-03-13 04:30,13,99.35,99.35,99.35,99.35,1
20141001|2014-03-13 06:00,13,99.325,99.325,99.325,99.325,1
20141001|2014-03-13 06:30,13,99.325,99.4,99.325,99.4,12
20141001|2014-03-13 07:00,13,99.45,99.6,99.325,99.6,9
20141001|2014-03-13 07:30,13,99.6,99.9,99.575,99.9,90
20141001|2014-03-13 08:00,13,99.9,100,99.875,99.925,151
20141001|2014-03-13 08:30,13,99.9,99.95,99.9,99.9,69
20141001|2014-03-13 09:00,13,99.9,99.975,99.35,99.475,161
20141001|2014-03-13 09:30,13,99.35,99.75,99.35,99.65,78
20141001|2014-03-13 10:00,13,99.75,99.875,99.375,99.625,139
20141001|2014-03-13 10:30,13,99.675,100,99.65,100,291
20141001|2014-03-13 11:00,13,99.975,100,99.8,99.95,143
20141001|2014-03-13 11:30,13,100,100.025,99.9,100,295
20141001|2014-03-13 12:00,13,100,100,99.7,99.9,70
20141001|2014-03-13 12:30,13,99.95,100.225,99.875,100.2,422
20141001|2014-03-13 13:00,13,100.175,100.175,99.825,99.825,83
20141001|2014-03-13 13:30,13,99.825,99.85,99.6,99.65,39
20141001|2014-03-13 14:00,13,99.775,99.95,99.5,99.75,96
20141001|2014-03-13 14:30,13,99.925,99.95,99.625,99.625,35
20141001|2014-03-13 15:00,13,99.625,99.7,99.475,99.7,24
20141001|2014-03-13 15:30,13,99.525,99.55,99.525,99.55,3
20141001|2014-03-13 17:00,14,99.5,99.6,99.35,99.35,37
20141001|2014-03-13 17:30,14,99.6,99.6,99.35,99.6,3
20141001|2014-03-13 18:00,14,99.6,99.6,99.6,99.6,3
20141001|2014-03-13 18:30,14,99.6,99.775,99.6,99.75,34
20141001|2014-03-13 20:00,14,99.625,99.625,99.6,99.6,10
20141001|2014-03-13 21:00,14,99.675,99.675,99.425,99.425,5
20141001|2014-03-14 00:00,14,99.45,99.45,99.45,99.45,2
20141001|2014-03-14 03:30,14,99.45,99.475,99.425,99.425,6
20141001|2014-03-14 04:00,14,99.425,99.425,99.425,99.425,1
20141001|2014-03-14 05:00,14,99.8,99.8,99.8,99.8,1
20141001|2014-03-14 05:30,14,99.5,99.5,99.5,99.5,1
20141001|2014-03-14 06:00,14,99.5,99.525,99.5,99.5,5
20141001|2014-03-14 06:30,14,99.525,99.525,99.5,99.5,2
20141001|2014-03-14 07:00,14,99.75,99.75,99.55,99.55,8
20141001|2014-03-14 07:30,14,99.525,99.75,99.525,99.65,6
20141001|2014-03-14 08:00,14,99.75,100.025,99.575,99.975,195
20141001|2014-03-14 08:30,14,99.825,99.9,99.475,99.475,72
20141001|2014-03-14 09:00,14,99.35,99.4,99,99.3,215
20141001|2014-03-14 09:30,14,99.25,99.575,98.9,98.9,269
20141001|2014-03-14 10:00,14,99,99.175,98.925,99.1,16
20141001|2014-03-14 10:30,14,98.975,99.475,98.925,99.4,63
20141001|2014-03-14 11:00,14,99.35,99.35,98.9,99.3,60
20141001|2014-03-14 11:30,14,99.3,99.3,99.075,99.1,55
20141001|2014-03-14 12:00,14,99.2,99.325,99.1,99.325,24
20141001|2014-03-14 12:30,14,99.25,99.3,98.875,98.95,127
20141001|2014-03-14 13:00,14,98.925,99,98.75,98.775,138
20141001|2014-03-14 13:30,14,98.8,98.9,98.75,98.75,10
20141001|2014-03-17 09:00,17,99.275,99.475,98.775,99,448
20141001|2014-03-17 09:30,17,99.05,99.575,99.05,99.35,557
20141001|2014-03-17 10:00,17,99.375,99.375,98.875,99.075,100
20141001|2014-03-17 10:30,17,99.025,99.4,98.9,99.1,181
20141001|2014-03-17 11:00,17,99.025,99.2,98.75,98.775,57
20141001|2014-03-17 11:30,17,98.8,98.9,98.325,98.35,70
20141001|2014-03-17 12:00,17,98.25,98.3,97.8,98.1,284
20141001|2014-03-17 12:30,17,98.15,98.275,97.925,98.025,556
20141001|2014-03-17 13:00,17,98.05,98.1,97.5,97.975,225
20141001|2014-03-17 13:30,17,97.675,98.25,97.675,98.2,57
20141001|2014-03-17 14:00,17,98.2,98.2,97.975,98,8
20141001|2014-03-17 14:30,17,97.975,98.025,97.925,98.025,5
20141001|2014-03-17 15:00,17,98.075,98.075,98.075,98.075,2
20141001|2014-03-17 15:30,17,98.2,98.375,97.725,97.725,23
20141001|2014-03-17 17:00,18,98.325,98.425,98.1,98.1,5
20141001|2014-03-17 17:30,18,98.175,98.2,98.175,98.2,2
20141001|2014-03-17 18:00,18,98.1,98.275,98.1,98.275,6
20141001|2014-03-17 18:30,18,97.875,97.875,97.65,97.8,9
20141001|2014-03-17 19:00,18,97.975,97.975,97.85,97.85,3
20141001|2014-03-17 19:30,18,97.85,98.25,97.85,98.25,10
20141001|2014-03-17 20:00,18,97.85,98.25,97.7,98.125,15
20141001|2014-03-17 20:30,18,98.25,98.25,98.05,98.25,8
20141001|2014-03-17 21:00,18,98.05,98.05,98.05,98.05,1
20141001|2014-03-17 21:30,18,98.1,98.1,98.1,98.1,1
20141001|2014-03-18 00:00,18,98.15,98.175,98.15,98.175,2
20141001|2014-03-18 03:00,18,98.15,98.15,98.15,98.15,1
20141001|2014-03-18 04:30,18,98.15,98.15,98.15,98.15,1
20141001|2014-03-18 05:00,18,98.075,98.075,98.05,98.05,3
20141001|2014-03-18 05:30,18,97.95,97.95,97.95,97.95,1
20141001|2014-03-18 06:00,18,97.975,97.975,97.7,97.9,14
20141001|2014-03-18 06:30,18,97.9,97.9,97.825,97.825,5
20141001|2014-03-18 07:00,18,97.9,98,97.5,97.5,32
20141001|2014-03-18 07:30,18,97.625,97.75,97.25,97.375,42
20141001|2014-03-18 08:00,18,97.375,97.65,97.275,97.45,123
20141001|2014-03-18 08:30,18,97.275,97.5,96.3,96.3,239
20141001|2014-03-18 09:00,18,96.2,96.525,95.3,96.35,462
20141001|2014-03-18 09:30,18,96.55,96.925,96.275,96.825,162
20141001|2014-03-18 10:00,18,96.95,97.4,96.875,97.4,151
20141001|2014-03-18 10:30,18,97.4,97.575,97,97.35,215
20141001|2014-03-18 11:00,18,97.25,97.425,96.775,97.1,200
20141001|2014-03-18 11:30,18,97,97.425,96.825,97.425,192
20141001|2014-03-18 12:00,18,97.45,98.8,97.375,98.65,448
20141001|2014-03-18 12:30,18,98.475,98.85,97.95,98.05,551
20141001|2014-03-18 13:00,18,98.025,98.05,97.575,97.775,321
20141001|2014-03-18 13:30,18,97.775,97.875,97.775,97.875,9
20141001|2014-03-18 14:00,18,97.8,97.85,97.675,97.675,14
20141001|2014-03-18 14:30,18,97.75,98.1,97.65,97.85,38
20141001|2014-03-18 15:00,18,98.1,98.2,97.975,98.175,15
20141001|2014-03-18 15:30,18,98.175,98.175,98,98.1,42
20141001|2014-03-18 18:00,19,98.025,98.025,98.025,98.025,1
20141001|2014-03-18 19:30,19,98.05,98.05,98.05,98.05,5
20141001|2014-03-18 20:00,19,98.25,98.25,98.25,98.25,1
20141001|2014-03-18 21:00,19,98.25,98.25,98.25,98.25,1
20141001|2014-03-18 22:00,19,98.325,98.325,98.325,98.325,2
20141001|2014-03-18 23:00,19,98.225,98.225,98.225,98.225,3
20141001|2014-03-19 02:30,19,98.45,98.45,98.45,98.45,3
20141001|2014-03-19 03:30,19,98.2,98.2,98.2,98.2,1
20141001|2014-03-19 05:30,19,98.175,98.3,98.175,98.3,6
20141001|2014-03-19 06:00,19,98.025,98.3,98.025,98.3,3
20141001|2014-03-19 06:30,19,98.4,98.425,98.35,98.425,4
20141001|2014-03-19 07:00,19,98.4,98.4,98.225,98.375,4
20141001|2014-03-19 07:30,19,98.325,98.575,98.325,98.525,64
20141001|2014-03-19 08:00,19,98.425,98.525,98.125,98.2,40
20141001|2014-03-19 08:30,19,98.325,99.075,98.325,99.075,284
20141001|2014-03-19 09:00,19,99.075,99.525,99,99.4,363
20141001|2014-03-19 09:30,19,99.375,99.675,99.375,99.55,169
20141001|2014-03-19 10:00,19,99.5,99.85,99.45,99.8,164
20141001|2014-03-19 10:30,19,99.725,99.85,99.5,99.55,98
20141001|2014-03-19 11:00,19,99.55,99.95,99.55,99.925,67
20141001|2014-03-19 11:30,19,99.85,100.025,99.75,99.75,247
20141001|2014-03-19 12:00,19,99.675,100,99.675,99.925,108
20141001|2014-03-19 12:30,19,99.9,100.25,99.85,100.25,344
20141001|2014-03-19 13:00,19,100.25,100.275,100,100.075,134
20141001|2014-03-19 13:30,19,100.05,100.425,100.05,100.35,254
20141001|2014-03-19 14:00,19,100.35,100.45,100.325,100.45,45
20141001|2014-03-19 14:30,19,100.475,100.725,100.4,100.575,62
20141001|2014-03-19 15:00,19,100.575,100.575,100.5,100.55,16
20141001|2014-03-19 15:30,19,100.55,100.75,100.55,100.75,101
20141001|2014-03-19 17:00,20,100.3,100.9,100.3,100.9,9
20141001|2014-03-19 17:30,20,100.9,100.9,100.9,100.9,4
20141001|2014-03-19 18:00,20,100.675,100.975,100.625,100.975,14
20141001|2014-03-19 18:30,20,100.975,100.975,100.975,100.975,2
20141001|2014-03-19 19:30,20,100.825,100.825,100.75,100.75,10
20141001|2014-03-19 20:00,20,100.875,100.875,100.875,100.875,2
20141001|2014-03-19 21:00,20,100.875,100.975,100.875,100.975,44
20141001|2014-03-19 21:30,20,100.975,100.975,100.975,100.975,10
20141001|2014-03-19 23:30,20,100.85,100.85,100.8,100.8,4
20141001|2014-03-20 00:30,20,100.8,100.8,100.8,100.8,8
20141001|2014-03-20 01:30,20,100.8,100.8,100.8,100.8,4
20141001|2014-03-20 02:00,20,100.8,100.8,100.8,100.8,1
20141001|2014-03-20 02:30,20,100.9,100.9,100.9,100.9,2
20141001|2014-03-20 03:30,20,100.9,100.9,100.9,100.9,1
20141001|2014-03-20 05:00,20,100.8,100.8,100.8,100.8,2
20141001|2014-03-20 06:30,20,100.8,100.9,100.75,100.75,64
20141001|2014-03-20 07:00,20,100.75,100.925,100.75,100.925,41
20141001|2014-03-20 07:30,20,100.925,101,100.85,101,78
20141001|2014-03-20 08:00,20,101,101,100.675,100.775,149
20141001|2014-03-20 08:30,20,100.75,100.85,100.4,100.675,294
20141001|2014-03-20 09:00,20,100.75,101.425,100.5,101.35,544
20141001|2014-03-20 09:30,20,101.5,102.45,101.425,102.05,620
20141001|2014-03-20 10:00,20,102,102.7,102,102.625,297
20141001|2014-03-20 10:30,20,102.65,102.725,102.4,102.4,312
20141001|2014-03-20 11:00,20,102.4,102.45,102.2,102.35,236
20141001|2014-03-20 11:30,20,102.35,102.35,102.15,102.15,68
20141001|2014-03-20 12:00,20,102.15,103.125,102.1,103.025,295
20141001|2014-03-20 12:30,20,102.9,103.075,102.7,102.975,380
20141001|2014-03-20 13:00,20,102.9,102.975,102.725,102.75,196
20141001|2014-03-20 13:30,20,102.75,102.9,102.625,102.9,23
20141001|2014-03-20 14:00,20,103,103,102.8,102.975,35
20141001|2014-03-20 14:30,20,103,103.05,102.975,103,79
20141001|2014-03-20 15:00,20,102.95,103.05,102.9,102.975,109
20141001|2014-03-20 15:30,20,103.05,103.05,102.675,102.725,44
20141001|2014-03-20 17:00,21,103.075,103.775,103.075,103.5,42
20141001|2014-03-20 17:30,21,103.75,103.75,103.6,103.6,5
20141001|2014-03-20 18:00,21,103.9,103.925,103.8,103.8,17
20141001|2014-03-20 18:30,21,103.925,103.925,103.925,103.925,1
20141001|2014-03-20 19:00,21,103.85,103.975,103.85,103.975,17
20141001|2014-03-20 19:30,21,103.975,104.025,103.975,104,43
20141001|2014-03-20 20:00,21,104.025,104.075,104.025,104.075,31
20141001|2014-03-20 20:30,21,104.325,104.325,104,104,27
20141001|2014-03-20 21:00,21,104,104.05,104,104.05,4
20141001|2014-03-20 22:30,21,104.2,104.2,104.2,104.2,3
20141001|2014-03-20 23:00,21,104.2,104.2,104.2,104.2,3
20141001|2014-03-21 01:30,21,103.825,103.825,103.825,103.825,3
20141001|2014-03-21 05:00,21,104.175,104.225,104.175,104.225,2
20141001|2014-03-21 06:00,21,104.2,104.8,104.2,104.8,49
20141001|2014-03-21 06:30,21,104.725,104.725,104.725,104.725,2
20141001|2014-03-21 07:00,21,104.725,104.775,104.5,104.775,32
20141001|2014-03-21 07:30,21,104.725,104.875,104.575,104.85,49
20141001|2014-03-21 08:00,21,104.825,104.85,104.6,104.6,56
20141001|2014-03-21 08:30,21,104.8,104.825,104.25,104.325,165
20141001|2014-03-21 09:00,21,104.35,104.525,103.3,103.4,309
20141001|2014-03-21 09:30,21,103.4,104.075,103.4,103.875,208
20141001|2014-03-21 10:00,21,104,104.35,103.875,104.1,189
20141001|2014-03-21 10:30,21,104.2,104.25,103.75,103.85,181
20141001|2014-03-21 11:00,21,103.85,104.025,103.6,103.85,70
20141001|2014-03-21 11:30,21,103.75,104.125,103.75,104.075,59
20141001|2014-03-21 12:00,21,104,104.125,103.625,104.1,104
20141001|2014-03-21 12:30,21,104.1,104.275,103.95,104.1,459
20141001|2014-03-21 13:00,21,104.125,104.3,104.05,104.15,126
20141001|2014-03-21 13:30,21,104.1,104.25,104.1,104.2,52
20141001|2014-03-24 09:00,24,104.275,104.3,103.6,103.875,678
20141001|2014-03-24 09:30,24,103.925,104.1,103.725,103.8,349
20141001|2014-03-24 10:00,24,103.725,104.175,103.675,104.1,413
20141001|2014-03-24 10:30,24,104.15,104.2,104.05,104.125,191
20141001|2014-03-24 11:00,24,104.15,104.375,104.125,104.25,131
20141001|2014-03-24 11:30,24,104.35,104.6,104.3,104.55,101
20141001|2014-03-24 12:00,24,104.55,105.175,104.425,105.05,237
20141001|2014-03-24 12:30,24,105.075,105.275,105,105.275,259
20141001|2014-03-24 13:00,24,105.275,105.525,105.2,105.275,254
20141001|2014-03-24 13:30,24,105.275,105.325,105.225,105.325,35
20141001|2014-03-24 14:00,24,105.275,105.3,105.2,105.3,12
20141001|2014-03-24 14:30,24,105.325,105.425,105.25,105.25,21
20141001|2014-03-24 15:00,24,105.25,105.45,105.15,105.25,18
20141001|2014-03-24 15:30,24,105.25,105.25,105.175,105.175,30
20141001|2014-03-24 17:00,25,105.7,105.7,105.175,105.25,22
20141001|2014-03-24 17:30,25,105.4,105.6,105.075,105.075,19
20141001|2014-03-24 18:00,25,105.225,105.225,105,105,3
20141001|2014-03-24 18:30,25,104.8,104.8,104.425,104.425,43
20141001|2014-03-24 19:00,25,104.45,104.7,104.45,104.7,7
20141001|2014-03-24 19:30,25,104.7,104.7,104.45,104.45,14
20141001|2014-03-24 20:00,25,104.35,104.425,104.05,104.2,26
20141001|2014-03-24 20:30,25,104.2,104.2,104.2,104.2,1
20141001|2014-03-24 21:00,25,104.375,104.375,104.375,104.375,1
20141001|2014-03-24 21:30,25,104.2,104.5,104.2,104.5,6
20141001|2014-03-24 22:00,25,104.25,104.25,104.25,104.25,1
20141001|2014-03-24 22:30,25,104.35,104.35,104.35,104.35,2
20141001|2014-03-25 00:00,25,104.35,104.35,104.35,104.35,3
20141001|2014-03-25 05:30,25,104.325,104.325,104.325,104.325,1
20141001|2014-03-25 06:30,25,104.7,104.7,104.7,104.7,2
20141001|2014-03-25 07:00,25,104.525,104.825,104.45,104.725,26
20141001|2014-03-25 07:30,25,104.7,104.9,104.575,104.725,28
20141001|2014-03-25 08:00,25,104.8,104.8,104.575,104.675,68
20141001|2014-03-25 08:30,25,104.675,104.8,104.05,104.05,226
20141001|2014-03-25 09:00,25,104.075,104.4,103.8,103.9,395
20141001|2014-03-25 09:30,25,103.9,103.975,103.3,103.3,302
20141001|2014-03-25 10:00,25,103.3,103.325,102.25,102.25,522
20141001|2014-03-25 10:30,25,102.25,102.7,102.25,102.5,284
20141001|2014-03-25 11:00,25,102.575,102.6,102.25,102.25,145
20141001|2014-03-25 11:30,25,102.25,102.25,102.25,102.25,17
20141001|2014-03-25 12:30,25,102.25,102.25,102.25,102.25,11
20141001|2014-03-25 14:30,25,102.25,102.25,102.25,102.25,83
20141001|2014-03-25 15:00,25,102.25,102.25,102.25,102.25,72
20141001|2014-03-25 15:30,25,102.25,102.25,102.25,102.25,18
20141001|2014-03-25 17:00,26,102.05,102.3,101.35,102.3,93
20141001|2014-03-25 17:30,26,102.25,102.35,102.15,102.35,61
20141001|2014-03-25 18:00,26,102.35,102.35,102.35,102.35,25
20141001|2014-03-25 18:30,26,102.3,102.3,102.3,102.3,5
20141001|2014-03-25 19:00,26,102.3,102.3,102.3,102.3,9
20141001|2014-03-25 19:30,26,102.325,102.325,102.325,102.325,1
20141001|2014-03-25 20:00,26,102.325,102.325,102.3,102.3,4
20141001|2014-03-25 20:30,26,102.3,102.35,102.2,102.35,36
20141001|2014-03-25 21:00,26,102.35,102.35,102.35,102.35,8
20141001|2014-03-25 22:30,26,102.2,102.2,102.2,102.2,43
20141001|2014-03-26 00:00,26,102.25,102.25,102.225,102.225,7
20141001|2014-03-26 00:30,26,102.225,102.225,102.225,102.225,1
20141001|2014-03-26 01:30,26,102.2,102.2,102.075,102.075,3
20141001|2014-03-26 04:00,26,102.225,102.275,102.225,102.275,27
20141001|2014-03-26 05:00,26,102.275,102.275,102.225,102.225,3
20141001|2014-03-26 05:30,26,102.225,102.225,102.225,102.225,11
20141001|2014-03-26 06:00,26,102.225,102.25,102.05,102.05,13
20141001|2014-03-26 06:30,26,102.025,102.025,101.6,101.7,39
20141001|2014-03-26 07:00,26,101.6,101.6,100.25,100.7,246
20141001|2014-03-26 07:30,26,100.725,100.8,100.5,100.65,175
20141001|2014-03-26 08:00,26,100.5,100.775,100.5,100.675,70
20141001|2014-03-26 08:30,26,100.725,100.775,99.775,100.425,188
20141001|2014-03-26 09:00,26,100.45,100.65,100,100.5,296
20141001|2014-03-26 09:30,26,100.475,101.05,100.15,101.05,201
20141001|2014-03-26 10:00,26,101.2,102,101.05,101.8,314
20141001|2014-03-26 10:30,26,101.775,102.35,101.675,101.975,573
20141001|2014-03-26 11:00,26,101.95,101.95,101.475,101.75,106
20141001|2014-03-26 11:30,26,101.8,101.875,101.475,101.85,56
20141001|2014-03-26 12:00,26,101.825,102.05,101.7,102.05,52
20141001|2014-03-26 12:30,26,102.025,102.125,101.25,101.75,318
20141001|2014-03-26 13:00,26,101.7,101.975,101.625,101.9,95
20141001|2014-03-26 13:30,26,101.85,101.95,101.8,101.8,10
20141001|2014-03-26 14:00,26,101.875,102.025,101.675,101.675,28
20141001|2014-03-26 14:30,26,101.625,102.075,101.6,102.075,12
20141001|2014-03-26 15:00,26,101.875,102.1,101.875,102.075,16
20141001|2014-03-26 15:30,26,102.05,102.25,102.025,102.175,30
20141001|2014-03-26 17:30,27,102.2,102.2,102.2,102.2,1
20141001|2014-03-26 19:00,27,102.325,102.325,102.325,102.325,4
20141001|2014-03-26 19:30,27,102.2,102.2,102.2,102.2,3
20141001|2014-03-26 20:00,27,102.325,102.325,102.325,102.325,1
20141001|2014-03-26 20:30,27,102.325,102.325,102.325,102.325,1
20141001|2014-03-26 21:30,27,102.35,102.35,102.35,102.35,5
20141001|2014-03-26 22:00,27,102.35,102.35,102.35,102.35,15
20141001|2014-03-26 22:30,27,102.35,102.35,102.25,102.275,7
20141001|2014-03-27 05:30,27,102.35,102.35,102.35,102.35,6
20141001|2014-03-27 06:00,27,102.35,102.35,102.35,102.35,1
20141001|2014-03-27 06:30,27,102.275,102.3,102.25,102.3,5
20141001|2014-03-27 07:00,27,102.35,102.35,102.225,102.225,14
20141001|2014-03-27 07:30,27,102.35,102.525,102.275,102.4,131
20141001|2014-03-27 08:00,27,102.375,103,102.325,103,54
20141001|2014-03-27 08:30,27,102.95,103.3,102.85,103,54
20141001|2014-03-27 09:00,27,103.15,103.65,102.275,102.3,434
20141001|2014-03-27 09:30,27,102.3,103.275,102.225,102.975,148
20141001|2014-03-27 10:00,27,102.775,103.225,102.75,103,158
20141001|2014-03-27 10:30,27,103.15,103.325,102.95,103.15,109
20141001|2014-03-27 11:00,27,103.2,103.625,103.05,103.525,195
20141001|2014-03-27 11:30,27,103.5,103.625,103.25,103.425,228
20141001|2014-03-27 12:00,27,103.45,104.05,103.375,103.875,262
20141001|2014-03-27 12:30,27,103.775,103.95,103.725,103.9,258
20141001|2014-03-27 13:00,27,103.9,104,103.775,103.95,140
20141001|2014-03-27 13:30,27,103.925,103.925,103.7,103.9,61
20141001|2014-03-27 14:00,27,103.925,104,103.8,103.8,11
20141001|2014-03-27 14:30,27,103.8,103.975,103.75,103.975,13
20141001|2014-03-27 15:00,27,103.875,103.95,103.8,103.95,10
20141001|2014-03-27 15:30,27,104,104,103.875,103.875,15
20141001|2014-03-27 17:00,28,103.85,104.25,103.725,104.15,80
20141001|2014-03-27 17:30,28,104.025,104.175,104,104.175,12
20141001|2014-03-27 18:00,28,104.275,104.275,104.2,104.2,13
20141001|2014-03-27 18:30,28,104.2,104.2,104.1,104.175,7
20141001|2014-03-27 19:00,28,104.175,104.4,104.175,104.4,15
20141001|2014-03-27 19:30,28,104.25,104.4,104.2,104.4,3
20141001|2014-03-27 20:00,28,104.4,104.4,104.175,104.175,4
20141001|2014-03-27 20:30,28,104.075,104.075,104.075,104.075,1
20141001|2014-03-27 21:00,28,104,104,104,104,2
20141001|2014-03-27 21:30,28,104.05,104.05,104.05,104.05,1
20141001|2014-03-27 22:30,28,103.8,103.8,103.625,103.625,12
20141001|2014-03-28 00:00,28,103.575,103.575,103.575,103.575,1
20141001|2014-03-28 01:00,28,103.95,104.125,103.95,104.1,12
20141001|2014-03-28 01:30,28,104.1,104.1,104.05,104.05,2
20141001|2014-03-28 02:30,28,104.075,104.075,104.075,104.075,1
20141001|2014-03-28 03:00,28,104.2,104.225,104.2,104.225,4
20141001|2014-03-28 04:00,28,104.2,104.225,104.2,104.225,3
20141001|2014-03-28 05:00,28,104.05,104.05,104.05,104.05,2
20141001|2014-03-28 05:30,28,104.05,104.05,104,104,4
20141001|2014-03-28 06:00,28,104.025,104.025,104.025,104.025,1
20141001|2014-03-28 07:00,28,104.05,104.225,104.05,104.15,16
20141001|2014-03-28 07:30,28,104.15,104.525,104.15,104.15,82
20141001|2014-03-28 08:00,28,104.15,104.55,104.15,104.4,88
20141001|2014-03-28 08:30,28,104.4,104.45,103.625,103.65,106
20141001|2014-03-28 09:00,28,103.525,103.65,103.05,103.225,236
20141001|2014-03-28 09:30,28,103.2,103.275,102.45,102.975,608
20141001|2014-03-28 10:00,28,102.975,102.975,102.575,102.8,190
20141001|2014-03-28 10:30,28,102.85,102.9,102.65,102.725,215
20141001|2014-03-28 11:00,28,102.7,102.875,102.7,102.875,289
20141001|2014-03-28 11:30,28,102.8,103.05,102.8,103.025,239
20141001|2014-03-28 12:00,28,103.075,103.65,103.05,103.475,221
20141001|2014-03-28 12:30,28,103.5,103.95,103.5,103.775,233
20141001|2014-03-28 13:00,28,103.825,103.875,103.5,103.5,138
20141001|2014-03-28 13:30,28,103.6,103.85,103.525,103.85,44
20141001|2014-03-31 09:00,31,100.85,102.35,100.85,101.75,668
20141001|2014-03-31 09:30,31,101.8,103.3,101.65,103.3,365
20141001|2014-03-31 10:00,31,103.05,103.05,102.1,102.475,243
20141001|2014-03-31 10:30,31,102.45,102.95,102.45,102.775,97
20141001|2014-03-31 11:00,31,102.975,103,102.75,102.75,41
20141001|2014-03-31 11:30,31,102.675,102.975,102.675,102.9,32
20141001|2014-03-31 12:00,31,102.8,103,102.4,102.4,94
20141001|2014-03-31 12:30,31,102.5,103.1,102.4,103.1,255
20141001|2014-03-31 13:00,31,103.125,103.125,102.775,102.975,75
20141001|2014-03-31 13:30,31,102.8,103.025,102.8,102.9,25
20141001|2014-03-31 14:30,31,102.975,103.075,102.975,103.05,8
20141001|2014-03-31 15:00,31,103.05,103.1,103,103.1,10
20141001|2014-03-31 15:30,31,103.1,103.125,103.05,103.125,8
20141001|2014-03-31 17:00,1,103.25,103.25,103.25,103.25,1
20141001|2014-03-31 18:30,1,103.175,103.175,103.175,103.175,3
20141001|2014-03-31 19:30,1,103.175,103.175,103.175,103.175,2
20141001|2014-03-31 20:30,1,103.25,103.25,103.2,103.2,2
20141001|2014-03-31 21:30,1,103.3,103.3,103.3,103.3,1
20141001|2014-04-01 02:00,1,103.15,103.25,103.15,103.25,4
20141001|2014-04-01 04:00,1,103.2,103.2,103.2,103.2,2
20141001|2014-04-01 05:30,1,103.45,103.45,103.45,103.45,1
20141001|2014-04-01 06:00,1,103.4,103.4,103.4,103.4,1
20141001|2014-04-01 06:30,1,103.4,103.475,103.4,103.475,7
20141001|2014-04-01 07:00,1,103.325,103.75,103.325,103.65,18
20141001|2014-04-01 07:30,1,103.675,104.325,103.675,104.15,50
20141001|2014-04-01 08:00,1,104.325,104.675,104.275,104.6,60
20141001|2014-04-01 08:30,1,104.625,105,104.525,104.875,132
20141001|2014-04-01 09:00,1,104.925,105,104.525,104.775,245
20141001|2014-04-01 09:30,1,104.775,105,104.65,104.85,93
20141001|2014-04-01 10:00,1,104.85,104.95,104.65,104.775,61
20141001|2014-04-01 10:30,1,104.7,104.7,104.175,104.325,200
20141001|2014-04-01 11:00,1,104.175,104.2,103.85,103.975,137
20141001|2014-04-01 11:30,1,103.95,104.075,103.5,104,117
20141001|2014-04-01 12:00,1,104.025,104.125,103.95,104.125,68
20141001|2014-04-01 12:30,1,104.125,104.275,103.95,104.275,291
20141001|2014-04-01 13:00,1,104.275,104.4,104.225,104.4,171
20141001|2014-04-01 13:30,1,104.4,104.4,104.35,104.35,3
20141001|2014-04-01 14:00,1,104.4,104.4,104.3,104.3,7
20141001|2014-04-01 14:30,1,104.325,104.4,104.325,104.4,14
20141001|2014-04-01 15:00,1,104.4,104.525,104.4,104.525,11
20141001|2014-04-01 15:30,1,104.575,104.65,104.525,104.6,15
20141001|2014-04-01 18:30,2,104.7,104.7,104.7,104.7,1
20141001|2014-04-01 19:00,2,104.7,104.725,104.65,104.7,26
20141001|2014-04-01 19:30,2,104.7,104.7,104.65,104.65,3
20141001|2014-04-01 20:00,2,104.65,104.75,104.65,104.75,2
20141001|2014-04-01 20:30,2,104.775,104.775,104.775,104.775,1
20141001|2014-04-01 21:00,2,104.7,104.7,104.7,104.7,2
20141001|2014-04-01 21:30,2,104.7,104.725,104.7,104.725,2
20141001|2014-04-02 05:00,2,104.8,104.8,104.8,104.8,1
20141001|2014-04-02 05:30,2,104.825,104.825,104.825,104.825,1
20141001|2014-04-02 06:30,2,104.75,104.8,104.75,104.775,7
20141001|2014-04-02 07:00,2,104.725,105,104.725,105,52
20141001|2014-04-02 07:30,2,105,105.05,104.85,104.975,39
20141001|2014-04-02 08:00,2,105,105,104.875,104.975,30
20141001|2014-04-02 08:30,2,104.975,105.025,104.95,105.025,42
20141001|2014-04-02 09:00,2,105,105.025,104.625,104.65,260
20141001|2014-04-02 09:30,2,104.6,104.775,103.175,103.325,380
20141001|2014-04-02 10:00,2,103.325,103.8,103.175,103.575,238
20141001|2014-04-02 10:30,2,103.4,103.65,102.85,103.3,175
20141001|2014-04-02 11:00,2,103.4,103.8,103.375,103.7,98
20141001|2014-04-02 11:30,2,103.8,104.125,103.725,104.075,139
20141001|2014-04-02 12:00,2,104.25,104.75,104.15,104.75,117
20141001|2014-04-02 12:30,2,104.65,104.825,104.075,104.45,693
20141001|2014-04-02 13:00,2,104.45,104.675,104.025,104.025,299
20141001|2014-04-02 13:30,2,104.05,104.475,104.05,104.3,52
20141001|2014-04-02 14:00,2,104.425,104.525,104.175,104.425,15
20141001|2014-04-02 14:30,2,104.5,104.65,104.5,104.575,38
20141001|2014-04-02 15:00,2,104.725,104.8,104.6,104.6,32
20141001|2014-04-02 15:30,2,104.675,104.725,104.65,104.675,80
20141001|2014-04-02 17:30,3,104.275,104.275,103,104.075,32
20141001|2014-04-02 18:00,3,103.925,104.55,103.9,104.55,6
20141001|2014-04-02 18:30,3,104.15,104.225,104,104.2,14
20141001|2014-04-02 19:00,3,103.975,104.2,103.975,104.2,21
20141001|2014-04-02 19:30,3,104.025,104.4,104.025,104.4,18
20141001|2014-04-02 20:00,3,104.2,104.2,104.2,104.2,7
20141001|2014-04-02 20:30,3,104.2,104.225,104,104,36
20141001|2014-04-02 21:00,3,104.475,104.6,104.475,104.6,3
20141001|2014-04-02 21:30,3,104.225,104.225,104.225,104.225,1
20141001|2014-04-02 22:00,3,104.225,104.225,104.225,104.225,1
20141001|2014-04-03 00:00,3,104.3,104.35,104.3,104.35,2
20141001|2014-04-03 00:30,3,104.375,104.375,104.375,104.375,1
20141001|2014-04-03 02:00,3,104.425,104.425,104.425,104.425,1
20141001|2014-04-03 03:00,3,104.25,104.25,104.25,104.25,1
20141001|2014-04-03 03:30,3,104.25,104.25,104.25,104.25,5
20141001|2014-04-03 04:30,3,104.275,104.275,104.175,104.175,12
20141001|2014-04-03 06:30,3,104.15,104.25,104.15,104.25,7
20141001|2014-04-03 07:00,3,103.975,103.975,103.4,103.5,26
20141001|2014-04-03 07:30,3,103.3,103.8,103.25,103.8,69
20141001|2014-04-03 08:00,3,103.6,103.875,103.35,103.875,56
20141001|2014-04-03 08:30,3,103.975,104.375,103.675,103.95,121
20141001|2014-04-03 09:00,3,103.8,104.25,103.775,104.1,174
20141001|2014-04-03 09:30,3,104.15,104.5,104.15,104.35,94
20141001|2014-04-03 10:00,3,104.35,104.55,103.8,104.1,197
20141001|2014-04-03 10:30,3,104.2,104.45,104.2,104.275,69
20141001|2014-04-03 11:00,3,104.275,104.5,104.025,104.5,229
20141001|2014-04-03 11:30,3,104.5,104.6,104.25,104.35,99
20141001|2014-04-03 12:00,3,104.4,104.45,104,104.075,40
20141001|2014-04-03 12:30,3,104.15,104.2,104,104.025,118
20141001|2014-04-03 13:00,3,104.025,104.15,103.975,104.125,93
20141001|2014-04-03 13:30,3,103.975,104.025,103.75,103.775,31
20141001|2014-04-03 14:00,3,103.775,103.775,103.725,103.725,8
20141001|2014-04-03 14:30,3,103.65,103.65,103.55,103.6,41
20141001|2014-04-03 15:00,3,103.65,103.75,103.5,103.5,27
20141001|2014-04-03 15:30,3,103.425,103.45,103.175,103.175,32
20141001|2014-04-03 17:00,4,103.175,103.175,102.925,103,9
20141001|2014-04-03 17:30,4,102.625,102.625,102.625,102.625,3
20141001|2014-04-03 18:00,4,102.575,102.575,102.55,102.55,2
20141001|2014-04-03 18:30,4,102.625,102.7,102.625,102.7,3
20141001|2014-04-03 19:00,4,102.7,102.8,102.7,102.75,12
20141001|2014-04-03 19:30,4,102.625,102.625,102.625,102.625,2
20141001|2014-04-03 20:00,4,102.6,102.6,102.6,102.6,1
20141001|2014-04-03 20:30,4,102.6,102.6,102.6,102.6,8
20141001|2014-04-03 21:00,4,102.6,102.6,102.6,102.6,2
20141001|2014-04-03 21:30,4,102.95,102.95,102.825,102.825,5
20141001|2014-04-03 22:30,4,102.825,102.825,102.825,102.825,2
20141001|2014-04-04 02:00,4,102.9,102.925,102.9,102.925,2
20141001|2014-04-04 03:30,4,102.975,102.975,102.975,102.975,2
20141001|2014-04-04 04:30,4,102.825,102.825,102.825,102.825,2
20141001|2014-04-04 06:30,4,102.825,102.825,102.7,102.7,2
20141001|2014-04-04 07:00,4,102.7,102.7,102.35,102.35,19
20141001|2014-04-04 07:30,4,102.425,102.425,102.1,102.2,42
20141001|2014-04-04 08:00,4,102.1,102.3,102,102.3,128
20141001|2014-04-04 08:30,4,102.35,102.4,101.375,101.375,402
20141001|2014-04-04 09:00,4,101.375,101.45,101.15,101.15,225
20141001|2014-04-04 09:30,4,101.5,101.525,101.15,101.15,112
20141001|2014-04-04 10:00,4,101.15,101.15,101.15,101.15,46
20141001|2014-04-04 10:30,4,101.15,101.15,101.15,101.15,138
20141001|2014-04-04 11:00,4,101.15,101.525,101.15,101.375,228
20141001|2014-04-04 11:30,4,101.375,101.4,101.15,101.15,22
20141001|2014-04-04 12:30,4,101.15,101.15,101.15,101.15,3
20141001|2014-04-04 13:00,4,101.15,101.15,101.15,101.15,3
20141001|2014-04-04 13:30,4,101.15,101.15,101.15,101.15,6
20141001|2014-04-07 09:00,7,100.25,101.275,100.25,100.85,347
20141001|2014-04-07 09:30,7,100.9,101.775,100.875,101.725,186
20141001|2014-04-07 10:00,7,101.65,101.65,101.425,101.575,132
20141001|2014-04-07 10:30,7,101.5,101.5,101.25,101.325,96
20141001|2014-04-07 11:00,7,101.325,101.325,101.2,101.325,28
20141001|2014-04-07 11:30,7,101.425,101.6,101.325,101.575,66
20141001|2014-04-07 12:00,7,101.625,101.95,101.525,101.95,109
20141001|2014-04-07 12:30,7,101.975,102.15,101.825,102.05,359
20141001|2014-04-07 13:00,7,102.025,102.275,102,102.275,227
20141001|2014-04-07 13:30,7,102.125,102.25,102,102.25,23
20141001|2014-04-07 14:00,7,102.225,102.225,102.1,102.225,8
20141001|2014-04-07 14:30,7,102.025,102.1,102,102,27
20141001|2014-04-07 15:00,7,101.925,101.925,101.775,101.85,18
20141001|2014-04-07 15:30,7,101.95,102,101.775,102,21
20141001|2014-04-07 17:30,8,101.75,102.075,101.75,102.075,6
20141001|2014-04-07 18:00,8,101.85,101.925,101.725,101.925,13
20141001|2014-04-07 18:30,8,101.7,101.7,101.6,101.6,3
20141001|2014-04-07 19:00,8,101.6,101.6,101.6,101.6,2
20141001|2014-04-07 20:00,8,101.5,101.5,101.5,101.5,15
20141001|2014-04-07 20:30,8,101.325,101.325,101.25,101.25,5
20141001|2014-04-08 03:00,8,101.55,101.55,101.55,101.55,1
20141001|2014-04-08 04:30,8,101.525,101.525,101.525,101.525,1
20141001|2014-04-08 05:00,8,101.525,101.525,101.525,101.525,2
20141001|2014-04-08 05:30,8,101.55,101.55,101.475,101.475,6
20141001|2014-04-08 06:00,8,101.475,101.5,101.275,101.275,10
20141001|2014-04-08 06:30,8,101.275,101.275,101.275,101.275,1
20141001|2014-04-08 07:00,8,101.45,101.45,101.45,101.45,2
20141001|2014-04-08 07:30,8,101.45,101.45,101.375,101.375,6
20141001|2014-04-08 08:00,8,101.4,101.4,101,101,45
20141001|2014-04-08 08:30,8,101,101,100.075,100.55,522
20141001|2014-04-08 09:00,8,100.55,100.675,100.375,100.425,147
20141001|2014-04-08 09:30,8,100.375,100.375,99.475,99.475,548
20141001|2014-04-08 10:00,8,99.45,99.45,99.15,99.15,536
20141001|2014-04-08 10:30,8,99.175,99.175,99.15,99.15,180
20141001|2014-04-08 11:00,8,99.15,99.15,99.15,99.15,4
20141001|2014-04-08 11:30,8,99.15,99.35,99.15,99.15,387
20141001|2014-04-08 14:30,8,99.15,99.2,99.15,99.15,141
20141001|2014-04-08 15:00,8,99.15,99.15,99.15,99.15,10
20141001|2014-04-08 15:30,8,99.15,99.225,99.15,99.2,38
20141001|2014-04-08 17:00,9,99,99,98.675,98.75,20
20141001|2014-04-08 17:30,9,98.9,99,98.875,99,7
20141001|2014-04-08 19:00,9,98.875,98.875,98.875,98.875,2
20141001|2014-04-08 19:30,9,98.925,99.05,98.925,99,14
20141001|2014-04-08 20:00,9,99,99.05,99,99,15
20141001|2014-04-08 20:30,9,99,99,99,99,5
20141001|2014-04-08 21:00,9,98.875,98.875,98.8,98.8,9
20141001|2014-04-08 21:30,9,98.775,98.775,98.675,98.7,6
20141001|2014-04-08 22:30,9,98.65,98.65,98.65,98.65,2
20141001|2014-04-09 02:00,9,98.45,98.45,98.275,98.275,9
20141001|2014-04-09 02:30,9,98.3,98.3,98.3,98.3,1
20141001|2014-04-09 03:00,9,98.45,98.45,98.45,98.45,1
20141001|2014-04-09 03:30,9,98.425,98.45,98.425,98.45,2
20141001|2014-04-09 04:30,9,98.325,98.325,98.325,98.325,1
20141001|2014-04-09 05:30,9,98.275,98.45,98.25,98.45,5
20141001|2014-04-09 06:00,9,98.35,98.35,97.9,97.9,81
20141001|2014-04-09 06:30,9,98.275,98.325,98.2,98.325,3
20141001|2014-04-09 07:00,9,98.15,98.15,97.75,97.8,35
20141001|2014-04-09 07:30,9,97.8,97.8,96.325,96.375,248
20141001|2014-04-09 08:00,9,96.375,96.5,96.2,96.2,268
20141001|2014-04-09 08:30,9,96.2,96.925,96.2,96.725,257
20141001|2014-04-09 09:00,9,96.825,99.225,96.775,98.95,919
20141001|2014-04-09 09:30,9,98.925,100.375,98.9,100.1,389
20141001|2014-04-09 10:00,9,100.2,100.2,99.2,99.5,103
20141001|2014-04-09 10:30,9,99.225,100,99.125,99.7,162
20141001|2014-04-09 11:00,9,100.05,100.15,99.775,100,359
20141001|2014-04-09 11:30,9,100.075,100.15,100,100.1,136
20141001|2014-04-09 12:00,9,100.15,100.5,99.625,99.975,191
20141001|2014-04-09 12:30,9,99.9,100.25,99.725,100.225,315
20141001|2014-04-09 13:00,9,99.975,100.1,99.325,99.425,154
20141001|2014-04-09 13:30,9,99.5,99.55,99.125,99.125,86
20141001|2014-04-09 14:00,9,99.325,99.325,99.1,99.1,12
20141001|2014-04-09 14:30,9,99.3,99.3,98.9,98.9,28
20141001|2014-04-09 15:00,9,98.9,99.075,98.8,98.825,22
20141001|2014-04-09 15:30,9,98.8,98.85,98.75,98.75,18
20141001|2014-04-09 17:00,10,98.7,98.7,98.3,98.5,5
20141001|2014-04-09 17:30,10,98.7,98.75,98.675,98.675,4
20141001|2014-04-09 18:00,10,98.675,98.975,98.5,98.975,6
20141001|2014-04-09 18:30,10,99.1,99.1,98.925,99.075,10
20141001|2014-04-09 19:00,10,99.225,99.225,99.1,99.1,2
20141001|2014-04-09 19:30,10,99,99,99,99,4
20141001|2014-04-09 20:00,10,99.2,99.2,98.875,98.875,9
20141001|2014-04-09 20:30,10,98.85,98.95,98.8,98.95,10
20141001|2014-04-09 21:00,10,98.7,98.7,98.575,98.575,7
20141001|2014-04-10 04:00,10,98.475,98.475,98.375,98.375,4
20141001|2014-04-10 04:30,10,98.7,98.7,98.7,98.7,1
20141001|2014-04-10 06:00,10,98.6,98.8,98.6,98.8,3
20141001|2014-04-10 06:30,10,98.95,98.95,98.95,98.95,24
20141001|2014-04-10 07:00,10,98.8,98.875,98.45,98.45,21
20141001|2014-04-10 07:30,10,98.65,98.65,98,98.2,89
20141001|2014-04-10 08:00,10,98.3,98.95,98.3,98.9,18
20141001|2014-04-10 08:30,10,98.975,99.075,98.925,99,27
20141001|2014-04-10 09:00,10,98.925,99.075,98,98.2,289
20141001|2014-04-10 09:30,10,98.225,98.725,98.075,98.725,130
20141001|2014-04-10 10:00,10,98.75,98.925,98.075,98.075,188
20141001|2014-04-10 10:30,10,98.075,98.225,98,98.025,112
20141001|2014-04-10 11:00,10,98,98.375,97.7,98.35,107
20141001|2014-04-10 11:30,10,98.375,98.4,98.1,98.325,65
20141001|2014-04-10 12:00,10,98.25,98.45,98.175,98.35,73
20141001|2014-04-10 12:30,10,98.35,98.775,98.2,98.675,283
20141001|2014-04-10 13:00,10,98.625,98.975,98.525,98.825,259
20141001|2014-04-10 13:30,10,98.825,99,98.825,99,7
20141001|2014-04-10 14:00,10,99.1,99.1,99.025,99.025,2
20141001|2014-04-10 14:30,10,99,99,98.425,98.425,64
20141001|2014-04-10 15:00,10,98.5,98.5,98.4,98.5,46
20141001|2014-04-10 15:30,10,98.4,98.4,98.175,98.175,29
20141001|2014-04-10 17:00,11,98.15,98.15,98.1,98.1,2
20141001|2014-04-10 17:30,11,98.15,98.15,98.15,98.15,3
20141001|2014-04-10 18:00,11,98.15,98.4,98.15,98.2,27
20141001|2014-04-10 18:30,11,98.35,98.35,98.05,98.05,50
20141001|2014-04-10 19:00,11,98.05,98.05,98.05,98.05,1
20141001|2014-04-10 20:00,11,98.05,98.05,98.05,98.05,13
20141001|2014-04-10 20:30,11,97.95,97.95,97.95,97.95,10
20141001|2014-04-10 21:30,11,97.925,98.075,97.925,98.075,2
20141001|2014-04-10 22:00,11,98.1,98.1,98.1,98.1,2
20141001|2014-04-11 06:00,11,98.2,98.2,98.2,98.2,1
20141001|2014-04-11 06:30,11,98.125,98.125,98,98.125,7
20141001|2014-04-11 07:00,11,98.125,98.125,98.025,98.025,3
20141001|2014-04-11 07:30,11,98.025,98.05,97.925,97.95,34
20141001|2014-04-11 08:00,11,98.1,98.125,97.975,98.1,18
20141001|2014-04-11 08:30,11,98.175,98.575,98.05,98.575,41
20141001|2014-04-11 09:00,11,98.475,99.05,98.4,98.575,81
20141001|2014-04-11 09:30,11,98.55,98.6,98.55,98.55,50
20141001|2014-04-11 10:00,11,98.55,98.75,98.55,98.625,70
20141001|2014-04-11 10:30,11,98.575,98.7,98.475,98.55,64
20141001|2014-04-11 11:00,11,98.525,98.9,98.5,98.9,60
20141001|2014-04-11 11:30,11,98.925,99.175,98.9,99,167
20141001|2014-04-11 12:00,11,98.925,99,98.9,98.95,24
20141001|2014-04-11 12:30,11,99.075,99.675,98.975,99.325,427
20141001|2014-04-11 13:00,11,99.35,99.425,99.225,99.3,222
20141001|2014-04-11 13:30,11,99.3,99.35,99.275,99.275,8
20141001|2014-04-14 09:00,14,99.1,99.95,98.4,99.725,336
20141001|2014-04-14 09:30,14,99.775,100.3,99.75,100.175,586
20141001|2014-04-14 10:00,14,100.175,100.25,99.925,100.175,101
20141001|2014-04-14 10:30,14,100.2,100.2,100,100,62
20141001|2014-04-14 11:00,14,100,100.025,99.9,99.9,36
20141001|2014-04-14 11:30,14,100.025,100.1,99.975,100.075,45
20141001|2014-04-14 12:00,14,100.05,100.1,100.025,100.1,82
20141001|2014-04-14 12:30,14,100.075,100.1,99.975,100.075,181
20141001|2014-04-14 13:00,14,100.075,100.1,99.925,99.95,152
20141001|2014-04-14 13:30,14,100.025,100.025,99.975,100,15
20141001|2014-04-14 14:00,14,100,100.05,100,100.05,17
20141001|2014-04-14 14:30,14,100,100,99.875,99.875,8
20141001|2014-04-14 15:00,14,99.875,99.925,99.85,99.85,13
20141001|2014-04-14 15:30,14,99.95,99.95,99.85,99.85,3
20141001|2014-04-14 17:00,15,99.85,99.85,99.85,99.85,1
20141001|2014-04-14 19:00,15,99.85,99.85,99.85,99.85,1
20141001|2014-04-14 19:30,15,99.925,99.95,99.925,99.95,2
20141001|2014-04-14 20:00,15,99.975,99.975,99.95,99.95,6
20141001|2014-04-14 20:30,15,99.95,99.95,99.9,99.925,11
20141001|2014-04-14 21:00,15,99.925,99.95,99.925,99.95,3
20141001|2014-04-14 22:00,15,100.025,100.025,100.025,100.025,2
20141001|2014-04-15 05:30,15,99.975,99.975,99.975,99.975,1
20141001|2014-04-15 06:00,15,99.9,99.9,99.625,99.625,7
20141001|2014-04-15 06:30,15,99.45,99.45,99.125,99.125,5
20141001|2014-04-15 07:00,15,99.15,99.25,99.15,99.25,7
20141001|2014-04-15 07:30,15,99.3,99.65,99.3,99.3,30
20141001|2014-04-15 08:00,15,99.3,99.75,99,99.725,31
20141001|2014-04-15 08:30,15,99.75,100.25,99.75,100.175,142
20141001|2014-04-15 09:00,15,100.2,100.575,99.5,99.825,454
20141001|2014-04-15 09:30,15,99.925,100.175,99.675,100.05,624
20141001|2014-04-15 10:00,15,100.075,100.325,99.7,100.15,132
20141001|2014-04-15 10:30,15,100,100.025,98.025,98.8,774
20141001|2014-04-15 11:00,15,99.125,99.15,98.175,98.575,205
20141001|2014-04-15 11:30,15,98.575,98.7,98.5,98.675,32
20141001|2014-04-15 12:00,15,98.625,99.175,98.625,99.1,75
20141001|2014-04-15 12:30,15,99.175,99.275,98.875,98.925,226
20141001|2014-04-15 13:00,15,98.95,98.95,98.6,98.7,54
20141001|2014-04-15 13:30,15,98.675,98.675,98.4,98.45,26
20141001|2014-04-15 14:00,15,98.45,98.525,98.375,98.525,6
20141001|2014-04-15 14:30,15,98.5,98.5,98.35,98.35,16
20141001|2014-04-15 15:00,15,98.375,98.45,98.275,98.3,27
20141001|2014-04-15 15:30,15,98.275,98.5,98.275,98.5,12
20141001|2014-04-15 17:00,16,98.275,98.35,98.275,98.275,6
20141001|2014-04-15 17:30,16,98.35,98.35,98.35,98.35,1
20141001|2014-04-15 18:30,16,98.325,98.325,98.275,98.275,8
20141001|2014-04-15 19:00,16,98.275,98.275,98.275,98.275,5
20141001|2014-04-15 20:00,16,98.275,98.275,98.275,98.275,6
20141001|2014-04-15 21:00,16,98.275,98.275,98.275,98.275,9
20141001|2014-04-15 21:30,16,98.275,98.275,98.275,98.275,6
20141001|2014-04-16 02:00,16,98.025,98.025,98.025,98.025,1
20141001|2014-04-16 02:30,16,98,98,98,98,2
20141001|2014-04-16 06:00,16,98.225,98.225,98.175,98.175,6
20141001|2014-04-16 06:30,16,98.35,98.35,98.325,98.325,6
20141001|2014-04-16 07:00,16,98.35,98.95,98.35,98.9,39
20141001|2014-04-16 07:30,16,98.85,98.85,98.65,98.65,4
20141001|2014-04-16 08:00,16,98.85,99,98.725,98.725,109
20141001|2014-04-16 08:30,16,98.875,99.025,98.85,99.025,36
20141001|2014-04-16 09:00,16,98.8,98.975,98.475,98.475,95
20141001|2014-04-16 09:30,16,98.45,98.65,98.275,98.65,27
20141001|2014-04-16 10:00,16,98.65,98.7,98.575,98.6,21
20141001|2014-04-16 10:30,16,98.55,98.85,98.525,98.8,78
20141001|2014-04-16 11:00,16,98.875,98.925,98.75,98.75,48
20141001|2014-04-16 11:30,16,98.85,99.35,98.825,99.2,239
20141001|2014-04-16 12:00,16,99.15,99.675,99.15,99.65,162
20141001|2014-04-16 12:30,16,99.65,99.9,99,99.05,332
20141001|2014-04-16 13:00,16,99.1,99.45,99.1,99.25,138
20141001|2014-04-16 13:30,16,99.325,99.45,99.2,99.45,12
20141001|2014-04-16 14:00,16,99.3,99.3,99.275,99.275,5
20141001|2014-04-16 14:30,16,99.125,99.125,98.775,98.8,25
20141001|2014-04-16 15:00,16,98.775,99,98.75,99,18
20141001|2014-04-16 15:30,16,98.85,98.85,98.75,98.75,16
20141001|2014-04-16 17:00,17,98.725,98.725,98.7,98.7,4
20141001|2014-04-16 18:00,17,98.8,98.8,98.5,98.5,9
20141001|2014-04-16 20:30,17,98.9,98.9,98.9,98.9,1
20141001|2014-04-17 00:30,17,98.9,98.9,98.9,98.9,1
20141001|2014-04-17 03:00,17,99.025,99.075,99.025,99.075,3
20141001|2014-04-17 03:30,17,99.025,99.025,99.025,99.025,1
20141001|2014-04-17 06:00,17,99,99,99,99,1
20141001|2014-04-17 06:30,17,99.05,99.4,99,99.4,119
20141001|2014-04-17 07:00,17,99.325,99.5,99.2,99.25,48
20141001|2014-04-17 07:30,17,99.25,99.5,99.1,99.25,39
20141001|2014-04-17 08:00,17,99.25,99.475,99,99.425,137
20141001|2014-04-17 08:30,17,99.475,100.025,99.475,99.55,202
20141001|2014-04-17 09:00,17,99.45,99.65,99.3,99.325,55
20141001|2014-04-17 09:30,17,99.375,99.725,99,99.725,87
20141001|2014-04-17 10:00,17,99.7,99.775,99.525,99.6,119
20141001|2014-04-17 10:30,17,99.5,99.65,99.5,99.55,9
20141001|2014-04-17 11:00,17,99.675,99.975,99.675,99.875,132
20141001|2014-04-17 11:30,17,99.9,100.3,99.875,100.025,171
20141001|2014-04-17 12:00,17,100.075,100.25,100.025,100.25,62
20141001|2014-04-17 12:30,17,100.25,100.55,99.6,99.75,496
20141001|2014-04-17 13:00,17,99.7,99.875,99.6,99.825,218
20141001|2014-04-17 13:30,17,99.85,100,99.85,100,37
20141001|2014-04-21 09:00,21,99.75,100.15,98.675,99.125,304
20141001|2014-04-21 09:30,21,99.15,99.3,99,99.2,90
20141001|2014-04-21 10:00,21,99.2,99.35,99.125,99.125,29
20141001|2014-04-21 10:30,21,99.3,99.3,99.075,99.2,19
20141001|2014-04-21 11:00,21,99.1,99.15,98.7,98.75,160
20141001|2014-04-21 11:30,21,98.75,98.75,98.375,98.5,273
20141001|2014-04-21 12:00,21,98.5,98.6,98.425,98.6,29
20141001|2014-04-21 12:30,21,98.6,98.65,98.4,98.65,214
20141001|2014-04-21 13:00,21,98.625,98.7,98.625,98.625,39
20141001|2014-04-21 13:30,21,98.6,98.625,98.6,98.6,4
20141001|2014-04-21 14:00,21,98.65,98.65,98.65,98.65,2
20141001|2014-04-21 14:30,21,98.6,98.9,98.6,98.875,4
20141001|2014-04-21 15:00,21,98.575,98.575,98.575,98.575,2
20141001|2014-04-21 15:30,21,98.6,98.6,98.6,98.6,2
20141001|2014-04-21 17:00,22,98.6,98.6,98.6,98.6,1
20141001|2014-04-21 18:00,22,98.65,98.65,98.6,98.6,4
20141001|2014-04-21 19:00,22,98.775,98.875,98.775,98.875,6
20141001|2014-04-21 19:30,22,98.75,98.75,98.75,98.75,1
20141001|2014-04-21 20:00,22,98.875,98.875,98.775,98.775,4
20141001|2014-04-21 20:30,22,98.775,98.775,98.75,98.75,2
20141001|2014-04-21 21:00,22,98.65,98.65,98.6,98.6,2
20141001|2014-04-22 06:30,22,98.35,98.35,98.35,98.35,2
20141001|2014-04-22 07:00,22,98.225,98.225,98.025,98.025,37
20141001|2014-04-22 07:30,22,98.2,99.4,98.2,99.05,69
20141001|2014-04-22 08:00,22,99.2,99.275,99,99.125,38
20141001|2014-04-22 08:30,22,99.2,99.2,98.5,98.925,116
20141001|2014-04-22 09:00,22,99,99.4,98.8,99.375,305
20141001|2014-04-22 09:30,22,99.375,100,99.25,99.55,151
20141001|2014-04-22 10:00,22,99.625,99.9,99.625,99.9,85
20141001|2014-04-22 10:30,22,99.825,100.075,99.75,99.9,84
20141001|2014-04-22 11:00,22,99.8,100.3,99.725,99.725,98
20141001|2014-04-22 11:30,22,99.6,99.85,99.425,99.675,44
20141001|2014-04-22 12:00,22,99.725,99.85,99.725,99.8,43
20141001|2014-04-22 12:30,22,99.825,99.975,99.125,99.2,195
20141001|2014-04-22 13:00,22,99.275,99.3,99.05,99.075,58
20141001|2014-04-22 13:30,22,99.075,99.075,98.95,98.975,20
20141001|2014-04-22 14:00,22,99,99.05,99,99.05,4
20141001|2014-04-22 14:30,22,99,99,98.95,98.975,43
20141001|2014-04-22 15:00,22,99.025,99.25,99.025,99.25,4
20141001|2014-04-22 15:30,22,99.4,99.4,98.95,98.95,19
20141001|2014-04-22 17:00,23,98.975,98.975,98.975,98.975,1
20141001|2014-04-22 17:30,23,99,99,99,99,5
20141001|2014-04-22 18:00,23,99.1,99.1,99.1,99.1,1
20141001|2014-04-22 19:00,23,99.125,99.125,99.125,99.125,1
20141001|2014-04-22 19:30,23,99.2,99.25,99.2,99.25,11
20141001|2014-04-22 20:00,23,99.25,99.4,99.25,99.4,6
20141001|2014-04-22 20:30,23,99.4,99.4,99.4,99.4,1
20141001|2014-04-23 05:00,23,99.175,99.175,99.175,99.175,1
20141001|2014-04-23 06:00,23,99.15,99.15,99.15,99.15,4
20141001|2014-04-23 07:00,23,99.025,99.15,98.975,99.05,19
20141001|2014-04-23 07:30,23,99.1,99.15,99.075,99.15,15
20141001|2014-04-23 08:00,23,99.2,99.575,99.2,99.525,28
20141001|2014-04-23 08:30,23,99.45,99.875,99.25,99.8,149
20141001|2014-04-23 09:00,23,99.65,100.275,99.525,100.125,229
20141001|2014-04-23 09:30,23,100.175,100.25,99.95,100.25,63
20141001|2014-04-23 10:00,23,100.2,100.2,99.75,99.95,76
20141001|2014-04-23 10:30,23,99.825,100.275,99.825,100.275,171
20141001|2014-04-23 11:00,23,100.275,100.9,100.25,100.875,341
20141001|2014-04-23 11:30,23,100.875,101.825,100.8,101.65,461
20141001|2014-04-23 12:00,23,101.55,102.1,101.55,101.8,134
20141001|2014-04-23 12:30,23,102,102.35,102,102.35,680
20141001|2014-04-23 13:00,23,102.35,102.35,102.15,102.175,57
20141001|2014-04-23 13:30,23,102.1,102.1,101.975,102,9
20141001|2014-04-23 14:00,23,102,102,102,102,10
20141001|2014-04-23 14:30,23,102.05,102.225,102.05,102.05,20
20141001|2014-04-23 15:00,23,102.225,102.225,101.95,101.95,22
20141001|2014-04-23 15:30,23,101.95,102,101.925,102,4
20141001|2014-04-23 17:00,24,102.1,102.15,102.1,102.15,13
20141001|2014-04-23 17:30,24,102.2,102.2,102.15,102.15,5
20141001|2014-04-23 18:00,24,102.15,102.15,102.15,102.15,1
20141001|2014-04-23 19:30,24,102.15,102.15,102.15,102.15,3
20141001|2014-04-23 22:00,24,102.325,102.325,102.325,102.325,1
20141001|2014-04-24 02:00,24,102.125,102.125,102.125,102.125,1
20141001|2014-04-24 02:30,24,102.075,102.125,102.075,102.125,3
20141001|2014-04-24 03:30,24,102,102,102,102,2
20141001|2014-04-24 04:00,24,102.075,102.5,102.075,102.475,49
20141001|2014-04-24 05:30,24,102.475,102.475,102.375,102.375,8
20141001|2014-04-24 06:00,24,102.325,102.325,102.225,102.225,6
20141001|2014-04-24 06:30,24,102.075,102.075,102.025,102.025,10
20141001|2014-04-24 07:00,24,102.175,102.5,102.175,102.275,27
20141001|2014-04-24 07:30,24,102.325,102.4,102.225,102.4,34
20141001|2014-04-24 08:00,24,102.25,103.325,102.25,103.15,225
20141001|2014-04-24 08:30,24,103.15,103.15,102.55,102.975,104
20141001|2014-04-24 09:00,24,102.85,103.1,102.3,102.925,137
20141001|2014-04-24 09:30,24,102.925,103.05,102.275,102.425,121
20141001|2014-04-24 10:00,24,102.275,102.8,101.8,102.8,554
20141001|2014-04-24 10:30,24,102.75,102.825,101.95,102.15,215
20141001|2014-04-24 11:00,24,102.175,102.175,101.85,102.125,268
20141001|2014-04-24 11:30,24,102.1,102.175,101.95,102.15,35
20141001|2014-04-24 12:00,24,102.05,102.15,101.9,102.05,25
20141001|2014-04-24 12:30,24,102.025,102.275,101.85,102.25,237
20141001|2014-04-24 13:00,24,102.25,102.275,102.075,102.175,47
20141001|2014-04-24 13:30,24,102.1,102.125,102,102.125,13
20141001|2014-04-24 14:00,24,102.075,102.1,102.025,102.025,5
20141001|2014-04-24 14:30,24,101.95,101.95,101.925,101.925,2
20141001|2014-04-24 15:00,24,101.9,102.175,101.9,102.125,21
20141001|2014-04-24 15:30,24,102.125,102.2,102.125,102.2,3
20141001|2014-04-24 19:30,25,102,102,102,102,4
20141001|2014-04-24 20:30,25,102,102,102,102,1
20141001|2014-04-25 00:00,25,102,102,101.975,102,5
20141001|2014-04-25 00:30,25,102,102,102,102,1
20141001|2014-04-25 04:00,25,102.225,102.25,102.225,102.25,3
20141001|2014-04-25 04:30,25,102.25,102.275,102.25,102.275,3
20141001|2014-04-25 05:30,25,102.275,102.275,102.275,102.275,1
20141001|2014-04-25 06:30,25,102.2,102.325,102.2,102.275,66
20141001|2014-04-25 07:00,25,102.325,102.35,102.325,102.35,15
20141001|2014-04-25 07:30,25,102.35,102.475,102.325,102.425,41
20141001|2014-04-25 08:00,25,102.425,102.425,102.35,102.35,17
20141001|2014-04-25 08:30,25,102.425,102.425,101.75,101.875,53
20141001|2014-04-25 09:00,25,101.875,102.25,101.85,102.225,74
20141001|2014-04-25 09:30,25,102.275,102.3,101.875,101.875,64
20141001|2014-04-25 10:00,25,102.05,102.475,102,102.275,196
20141001|2014-04-25 10:30,25,102.45,102.45,102.15,102.325,43
20141001|2014-04-25 11:00,25,102.35,102.475,102.225,102.225,72
20141001|2014-04-25 11:30,25,102.15,102.15,101.775,102.125,81
20141001|2014-04-25 12:00,25,102.125,102.175,101.925,101.925,31
20141001|2014-04-25 12:30,25,101.875,101.9,101.725,101.8,286
20141001|2014-04-25 13:00,25,101.8,102,101.775,101.9,186
20141001|2014-04-25 13:30,25,101.9,101.9,101.775,101.775,6
20141001|2014-04-28 09:00,28,101.55,102.375,101.375,101.425,180
20141001|2014-04-28 09:30,28,101.45,101.55,101.3,101.4,63
20141001|2014-04-28 10:00,28,101.4,101.75,101.4,101.575,43
20141001|2014-04-28 10:30,28,101.6,101.75,101.35,101.675,35
20141001|2014-04-28 11:00,28,101.75,102.225,101.55,102.225,249
20141001|2014-04-28 11:30,28,102.15,102.375,102.15,102.3,76
20141001|2014-04-28 12:00,28,102.425,102.475,102.175,102.3,112
20141001|2014-04-28 12:30,28,102.325,102.325,102.075,102.075,164
20141001|2014-04-28 13:00,28,102.15,102.2,102.05,102.175,55
20141001|2014-04-28 13:30,28,102.15,102.2,102.15,102.2,7
20141001|2014-04-28 14:00,28,102.2,102.2,102.125,102.2,4
20141001|2014-04-28 14:30,28,102.2,102.2,102.2,102.2,52
20141001|2014-04-28 15:00,28,102.325,102.325,102.325,102.325,17
20141001|2014-04-28 15:30,28,102.325,102.325,102.3,102.325,28
20141001|2014-04-28 17:00,29,102.325,102.325,102.325,102.325,23
20141001|2014-04-28 17:30,29,102.4,102.45,102.4,102.4,6
20141001|2014-04-28 18:00,29,102.425,102.425,102.3,102.3,14
20141001|2014-04-28 19:00,29,102.4,102.4,102.4,102.4,1
20141001|2014-04-28 20:00,29,102.4,102.4,102.4,102.4,1
20141001|2014-04-28 20:30,29,102.4,102.4,102.4,102.4,3
20141001|2014-04-29 00:30,29,102.4,102.4,102.4,102.4,1
20141001|2014-04-29 01:00,29,102.4,102.4,102.4,102.4,1
20141001|2014-04-29 05:30,29,102.4,102.4,102.4,102.4,2
20141001|2014-04-29 07:00,29,102.25,102.25,102,102,17
20141001|2014-04-29 07:30,29,102.4,102.4,102.15,102.15,8
20141001|2014-04-29 08:00,29,102.425,102.425,102.425,102.425,2
20141001|2014-04-29 08:30,29,102.425,102.45,102.15,102.35,99
20141001|2014-04-29 09:00,29,102.45,102.775,102.375,102.775,272
20141001|2014-04-29 09:30,29,102.75,102.75,102.325,102.325,45
20141001|2014-04-29 10:00,29,102.325,102.65,102.325,102.65,58
20141001|2014-04-29 10:30,29,102.55,102.925,102.55,102.9,114
20141001|2014-04-29 11:00,29,102.925,103.55,102.875,103.25,235
20141001|2014-04-29 11:30,29,103.3,103.425,103.225,103.35,35
20141001|2014-04-29 12:00,29,103.275,103.6,103.25,103.6,66
20141001|2014-04-29 12:30,29,103.625,103.675,103.45,103.6,114
20141001|2014-04-29 13:00,29,103.6,103.675,103.5,103.5,92
20141001|2014-04-29 13:30,29,103.525,103.75,103.5,103.575,44
20141001|2014-04-29 14:00,29,103.5,103.5,103.4,103.425,11
20141001|2014-04-29 14:30,29,103.4,103.425,103.35,103.425,6
20141001|2014-04-29 15:00,29,103.3,103.4,103.275,103.4,9
20141001|2014-04-29 15:30,29,103.3,103.3,103.1,103.1,10
20141001|2014-04-29 17:00,30,103.05,103.05,103.05,103.05,1
20141001|2014-04-29 18:00,30,103.025,103.025,102.7,102.7,17
20141001|2014-04-29 18:30,30,102.85,102.85,102.85,102.85,1
20141001|2014-04-29 19:00,30,102.95,103,102.95,103,2
20141001|2014-04-29 20:30,30,103,103,103,103,1
20141001|2014-04-29 21:00,30,103,103,103,103,1
20141001|2014-04-30 01:30,30,103.2,103.2,103.2,103.2,1
20141001|2014-04-30 03:30,30,103.25,103.25,103.25,103.25,1
20141001|2014-04-30 05:00,30,103.2,103.2,103.2,103.2,3
20141001|2014-04-30 05:30,30,103.2,103.2,103.2,103.2,1
20141001|2014-04-30 06:30,30,103,103.1,103,103.1,2
20141001|2014-04-30 07:00,30,103,103.1,102.825,102.825,26
20141001|2014-04-30 07:30,30,102.825,103.275,102.825,103.075,19
20141001|2014-04-30 08:00,30,103,103.2,103,103.2,56
20141001|2014-04-30 08:30,30,103.125,103.2,102.65,102.65,98
20141001|2014-04-30 09:00,30,102.75,102.85,102.45,102.85,125
20141001|2014-04-30 09:30,30,102.875,102.875,102.525,102.7,81
20141001|2014-04-30 10:00,30,102.9,102.95,102.7,102.8,149
20141001|2014-04-30 10:30,30,102.85,103.575,102.85,103.475,359
20141001|2014-04-30 11:00,30,103.45,103.75,103.325,103.675,281
20141001|2014-04-30 11:30,30,103.75,103.75,103.325,103.325,91
20141001|2014-04-30 12:00,30,103.275,103.65,103.275,103.65,67
20141001|2014-04-30 12:30,30,103.55,103.775,102.825,102.975,563
20141001|2014-04-30 13:00,30,103,103.2,102.95,103,81
20141001|2014-04-30 13:30,30,103.075,103.1,102.975,103,4
20141001|2014-04-30 14:00,30,102.975,102.975,102.975,102.975,2
20141001|2014-04-30 14:30,30,102.925,103.175,102.925,102.95,42
20141001|2014-04-30 15:00,30,102.925,103.125,102.925,103.1,8
20141001|2014-04-30 15:30,30,102.95,103,102.925,103,7
20141001|2014-04-30 17:30,1,103.1,103.1,103.1,103.1,1
20141001|2014-05-01 03:30,1,103,103,103,103,1
20141001|2014-05-01 06:00,1,103,103.025,103,103,8
20141001|2014-05-01 06:30,1,102.95,102.95,102.75,102.75,7
20141001|2014-05-01 07:00,1,102.775,102.825,102.7,102.8,10
20141001|2014-05-01 07:30,1,103.05,103.075,102.8,102.8,13
20141001|2014-05-01 08:00,1,102.8,103.475,102.8,103.2,55
20141001|2014-05-01 08:30,1,103.325,103.6,103.325,103.5,103
20141001|2014-05-01 09:00,1,103.4,103.85,103.325,103.65,286
20141001|2014-05-01 09:30,1,103.6,104.025,103.6,103.9,194
20141001|2014-05-01 10:00,1,103.85,103.925,103.675,103.875,165
20141001|2014-05-01 10:30,1,103.9,104.025,103.85,104,139
20141001|2014-05-01 11:00,1,103.85,104,103.775,103.875,49
20141001|2014-05-01 11:30,1,103.775,103.975,103.775,103.85,57
20141001|2014-05-01 12:00,1,103.8,104,103.725,103.725,105
20141001|2014-05-01 12:30,1,103.725,104.025,103.55,103.725,409
20141001|2014-05-01 13:00,1,103.675,103.9,103.65,103.675,99
20141001|2014-05-01 13:30,1,103.65,103.65,103.6,103.6,10
20141001|2014-05-01 14:00,1,103.65,103.65,103.5,103.5,5
20141001|2014-05-01 14:30,1,103.575,103.6,103.525,103.525,8
20141001|2014-05-01 15:00,1,103.55,103.7,103.525,103.7,14
20141001|2014-05-01 15:30,1,103.525,103.525,103.5,103.5,17
20141001|2014-05-01 17:00,2,103.5,103.8,103.5,103.65,23
20141001|2014-05-01 17:30,2,103.825,103.875,103.825,103.875,2
20141001|2014-05-01 18:00,2,104,104,104,104,1
20141001|2014-05-01 18:30,2,103.85,103.975,103.85,103.975,7
20141001|2014-05-01 22:30,2,103.975,103.975,103.975,103.975,2
20141001|2014-05-02 02:30,2,104,104,104,104,2
20141001|2014-05-02 03:00,2,103.9,103.9,103.9,103.9,1
20141001|2014-05-02 05:30,2,103.9,103.9,103.85,103.85,10
20141001|2014-05-02 06:00,2,103.85,103.85,103.85,103.85,2
20141001|2014-05-02 07:00,2,103.8,103.85,103.8,103.85,4
20141001|2014-05-02 07:30,2,103.75,103.75,103.675,103.675,8
20141001|2014-05-02 08:00,2,103.7,103.775,103.6,103.775,66
20141001|2014-05-02 08:30,2,103.9,104.025,103.75,103.75,52
20141001|2014-05-02 09:00,2,103.8,104.025,103.45,103.825,430
20141001|2014-05-02 09:30,2,103.95,104.025,103.775,103.8,324
20141001|2014-05-02 10:00,2,103.925,104.025,103.775,103.775,80
20141001|2014-05-02 10:30,2,103.775,104.025,103.775,104.025,83
20141001|2014-05-02 11:00,2,104,104.025,103.65,103.675,194
20141001|2014-05-02 11:30,2,103.75,103.9,103.725,103.75,39
20141001|2014-05-02 12:00,2,103.8,103.875,103.75,103.775,18
20141001|2014-05-02 12:30,2,103.775,103.775,103.05,103.4,425
20141001|2014-05-02 13:00,2,103.275,103.6,103.2,103.6,57
20141001|2014-05-02 13:30,2,103.575,103.675,103.425,103.425,31
20141001|2014-05-05 09:00,5,103.55,103.75,103.1,103.5,108
20141001|2014-05-05 09:30,5,103.575,103.65,103.45,103.65,29
20141001|2014-05-05 10:00,5,103.7,103.825,103.525,103.675,30
20141001|2014-05-05 10:30,5,103.675,103.9,103.625,103.875,64
20141001|2014-05-05 11:00,5,103.925,104.025,103.8,103.925,108
20141001|2014-05-05 11:30,5,103.875,103.925,103.825,103.925,35
20141001|2014-05-05 12:00,5,103.85,103.85,103.525,103.725,24
20141001|2014-05-05 12:30,5,103.675,104.025,103.6,103.975,337
20141001|2014-05-05 13:00,5,103.975,103.975,103.6,103.6,47
20141001|2014-05-05 14:30,5,103.875,103.875,103.7,103.7,26
20141001|2014-05-05 15:00,5,103.775,103.775,103.775,103.775,1
20141001|2014-05-05 15:30,5,103.875,103.875,103.875,103.875,16
20141001|2014-05-05 17:00,6,104,104,104,104,3
20141001|2014-05-05 17:30,6,103.925,104.2,103.925,104.2,19
20141001|2014-05-05 18:00,6,104.1,104.1,104.1,104.1,4
20141001|2014-05-05 18:30,6,104.025,104.175,104.025,104.175,26
20141001|2014-05-05 19:00,6,104.175,104.175,104.175,104.175,1
20141001|2014-05-05 20:30,6,104.175,104.175,104.175,104.175,2
20141001|2014-05-05 23:30,6,104.15,104.15,104.15,104.15,1
20141001|2014-05-06 03:30,6,104.025,104.025,104.025,104.025,3
20141001|2014-05-06 04:00,6,104.15,104.15,104.15,104.15,4
20141001|2014-05-06 04:30,6,104.025,104.025,104.025,104.025,1
20141001|2014-05-06 05:00,6,104.025,104.025,103.925,103.925,6
20141001|2014-05-06 05:30,6,104.125,104.125,104,104,5
20141001|2014-05-06 06:00,6,104,104.05,103.925,104.05,4
20141001|2014-05-06 07:00,6,104,104.05,103.925,103.925,17
20141001|2014-05-06 07:30,6,103.95,104,103.85,103.85,24
20141001|2014-05-06 08:00,6,103.9,103.9,103.7,103.775,10
20141001|2014-05-06 08:30,6,104.1,104.325,104.1,104.325,199
20141001|2014-05-06 09:00,6,104.25,104.6,104.1,104.45,186
20141001|2014-05-06 09:30,6,104.45,104.5,104.275,104.4,138
20141001|2014-05-06 10:00,6,104.375,104.65,104.375,104.5,94
20141001|2014-05-06 10:30,6,104.625,104.775,104.3,104.4,344
20141001|2014-05-06 11:00,6,104.4,104.4,103.7,104,231
20141001|2014-05-06 11:30,6,103.975,104,103.775,104,49
20141001|2014-05-06 12:00,6,104.175,104.175,104,104.05,25
20141001|2014-05-06 12:30,6,104.025,104.325,103.975,104.075,326
20141001|2014-05-06 13:00,6,104,104.225,104,104.075,251
20141001|2014-05-06 14:30,6,104.15,104.15,103.9,104.15,44
20141001|2014-05-06 15:00,6,104.15,104.15,103.9,104,7
20141001|2014-05-06 15:30,6,104.05,104.05,104.05,104.05,1
20141001|2014-05-06 20:30,7,103.95,103.95,103.95,103.95,2
20141001|2014-05-07 05:00,7,103.775,103.775,103.775,103.775,1
20141001|2014-05-07 06:00,7,103.75,103.95,103.75,103.95,10
20141001|2014-05-07 06:30,7,103.95,104,103.8,103.8,15
20141001|2014-05-07 07:00,7,103.775,103.9,103.775,103.9,14
20141001|2014-05-07 07:30,7,103.9,104.15,103.9,103.95,56
20141001|2014-05-07 08:00,7,104.15,104.15,104,104.15,14
20141001|2014-05-07 08:30,7,104.075,104.15,103.925,104.15,42
20141001|2014-05-07 09:00,7,104.2,104.3,103.95,104.225,21
20141001|2014-05-07 09:30,7,104.2,104.4,103.975,104.125,24
20141001|2014-05-07 10:00,7,104.225,104.3,104.15,104.15,37
20141001|2014-05-07 10:30,7,104.25,104.3,103.75,103.9,121
20141001|2014-05-07 11:00,7,103.9,103.9,103.25,103.3,85
20141001|2014-05-07 11:30,7,103.175,103.35,102.9,102.9,110
20141001|2014-05-07 12:00,7,102.85,103.5,102.85,103.35,130
20141001|2014-05-07 12:30,7,103.35,103.975,103.25,103.85,489
20141001|2014-05-07 13:00,7,103.875,104,103.85,103.95,163
20141001|2014-05-07 13:30,7,103.825,104,103.625,103.65,15
20141001|2014-05-07 14:00,7,103.65,103.7,103.65,103.65,5
20141001|2014-05-07 14:30,7,103.9,104,103.65,103.65,6
20141001|2014-05-07 15:00,7,103.65,103.65,103.65,103.65,1
20141001|2014-05-07 17:00,8,103.575,103.575,103.575,103.575,1
20141001|2014-05-07 18:00,8,103.5,103.5,103.375,103.375,3
20141001|2014-05-07 18:30,8,103.625,103.625,103.625,103.625,1
20141001|2014-05-08 00:00,8,103.45,103.45,103.45,103.45,1
20141001|2014-05-08 07:00,8,103.6,103.9,103.6,103.9,14
20141001|2014-05-08 07:30,8,103.65,104.025,103.65,104,9
20141001|2014-05-08 08:00,8,104,104.15,104,104.075,21
20141001|2014-05-08 08:30,8,104.075,104.075,103.425,103.425,32
20141001|2014-05-08 09:00,8,103.425,103.75,103.3,103.55,205
20141001|2014-05-08 09:30,8,103.5,103.55,103.275,103.275,133
20141001|2014-05-08 10:00,8,103.425,103.7,103.275,103.5,62
20141001|2014-05-08 10:30,8,103.5,103.625,103.25,103.25,154
20141001|2014-05-08 11:00,8,103.3,103.4,103.175,103.275,138
20141001|2014-05-08 11:30,8,103.275,103.35,103.2,103.225,28
20141001|2014-05-08 12:00,8,103.225,103.5,102.925,103.05,135
20141001|2014-05-08 12:30,8,103.1,104.05,103.1,103.85,552
20141001|2014-05-08 13:00,8,103.825,104,103.7,103.75,214
20141001|2014-05-08 13:30,8,103.775,103.8,103.775,103.8,14
20141001|2014-05-08 14:00,8,103.8,103.8,103.775,103.775,3
20141001|2014-05-08 14:30,8,103.725,103.725,103.7,103.7,5
20141001|2014-05-08 15:30,8,103.9,103.95,103.85,103.85,6
20141001|2014-05-08 17:00,9,103.975,103.975,103.975,103.975,2
20141001|2014-05-08 17:30,9,103.975,104.05,103.975,104.05,4
20141001|2014-05-08 19:00,9,103.975,103.975,103.975,103.975,1
20141001|2014-05-08 21:30,9,104.05,104.05,104.05,104.05,1
20141001|2014-05-09 06:00,9,104.1,104.1,104.1,104.1,1
20141001|2014-05-09 06:30,9,103.975,103.975,103.875,103.875,6
20141001|2014-05-09 07:00,9,104,104,104,104,1
20141001|2014-05-09 07:30,9,104,104.05,103.925,103.95,18
20141001|2014-05-09 08:00,9,104,104.175,103.95,104.125,25
20141001|2014-05-09 08:30,9,104.075,104.125,104,104,11
20141001|2014-05-09 09:00,9,104.05,104.15,103.925,104.025,59
20141001|2014-05-09 09:30,9,103.95,103.975,103.725,103.775,164
20141001|2014-05-09 10:00,9,103.8,103.85,103.5,103.725,84
20141001|2014-05-09 10:30,9,103.675,103.775,103.45,103.55,76
20141001|2014-05-09 11:00,9,103.55,103.6,103.25,103.5,183
20141001|2014-05-09 11:30,9,103.55,103.725,103.325,103.7,67
20141001|2014-05-09 12:00,9,103.7,103.85,103.5,103.825,80
20141001|2014-05-09 12:30,9,103.85,104.175,103.85,104.05,732
20141001|2014-05-09 13:00,9,104.025,104.1,103.95,104.05,102
20141001|2014-05-09 13:30,9,104.1,104.15,104.1,104.125,16
20141001|2014-05-12 09:00,12,103.8,104.2,103.525,104.2,176
20141001|2014-05-12 09:30,12,104.225,104.45,104.1,104.25,402
20141001|2014-05-12 10:00,12,104.2,104.3,104,104.25,131
20141001|2014-05-12 10:30,12,104.15,104.25,104.1,104.175,101
20141001|2014-05-12 11:00,12,104.2,104.5,104.15,104.2,148
20141001|2014-05-12 11:30,12,104.2,104.4,104.2,104.4,130
20141001|2014-05-12 12:00,12,104.325,104.4,104.225,104.325,29
20141001|2014-05-12 12:30,12,104.35,104.95,104.3,104.8,1089
20141001|2014-05-12 13:00,12,104.75,104.925,104.6,104.85,149
20141001|2014-05-12 13:30,12,104.75,104.8,104.65,104.8,8
20141001|2014-05-12 14:00,12,104.7,104.7,104.65,104.65,3
20141001|2014-05-12 14:30,12,104.775,104.85,104.7,104.7,10
20141001|2014-05-12 15:00,12,104.7,104.7,104.575,104.575,9
20141001|2014-05-12 15:30,12,104.6,104.7,104.6,104.7,2
20141001|2014-05-12 17:00,13,104.5,104.5,104.45,104.45,2
20141001|2014-05-12 17:30,13,104.5,104.575,104.475,104.475,6
20141001|2014-05-12 18:00,13,104.6,104.7,104.6,104.7,6
20141001|2014-05-12 20:30,13,104.55,104.575,104.55,104.575,3
20141001|2014-05-12 22:00,13,104.375,104.375,104.375,104.375,1
20141001|2014-05-13 03:00,13,104.475,104.475,104.475,104.475,2
20141001|2014-05-13 03:30,13,104.475,104.475,104.475,104.475,2
20141001|2014-05-13 05:00,13,104.475,104.475,104.475,104.475,2
20141001|2014-05-13 05:30,13,104.425,104.425,104.425,104.425,1
20141001|2014-05-13 06:30,13,104.4,104.475,104.4,104.475,2
20141001|2014-05-13 07:00,13,104.475,104.475,104.175,104.275,36
20141001|2014-05-13 07:30,13,104.15,104.325,104.15,104.3,9
20141001|2014-05-13 08:00,13,104.325,104.425,104.3,104.425,25
20141001|2014-05-13 08:30,13,104.425,104.825,104.375,104.7,132
20141001|2014-05-13 09:00,13,104.6,104.925,104.6,104.9,443
20141001|2014-05-13 09:30,13,104.9,105.05,104.725,104.85,329
20141001|2014-05-13 10:00,13,104.85,105.075,104.85,105.05,99
20141001|2014-05-13 10:30,13,105.025,105.075,104.9,105.075,105
20141001|2014-05-13 11:00,13,105.075,105.075,105,105.075,68
20141001|2014-05-13 11:30,13,105.075,105.1,104.925,105,83
20141001|2014-05-13 12:00,13,104.95,105,104.9,104.95,95
20141001|2014-05-13 12:30,13,104.975,105.35,104.9,105.325,417
20141001|2014-05-13 13:00,13,105.325,105.45,105.275,105.45,129
20141001|2014-05-13 13:30,13,105.4,105.45,105.375,105.45,21
20141001|2014-05-13 14:00,13,105.375,105.425,105.375,105.375,28
20141001|2014-05-13 14:30,13,105.4,105.4,105.3,105.3,17
20141001|2014-05-13 15:00,13,105.275,105.3,105.275,105.3,2
20141001|2014-05-13 15:30,13,105.175,105.175,105.15,105.15,2
20141001|2014-05-13 17:00,14,105.3,105.3,105.3,105.3,1
20141001|2014-05-13 17:30,14,105.3,105.3,105.3,105.3,1
20141001|2014-05-13 18:00,14,105.3,105.3,105.3,105.3,2
20141001|2014-05-13 19:30,14,105.35,105.35,105.35,105.35,2
20141001|2014-05-14 01:30,14,105.375,105.375,105.375,105.375,1
20141001|2014-05-14 03:30,14,105.25,105.25,105.25,105.25,1
20141001|2014-05-14 04:00,14,105.4,105.4,105.4,105.4,1
20141001|2014-05-14 04:30,14,105.475,105.475,105.475,105.475,1
20141001|2014-05-14 05:00,14,105.475,105.5,105.475,105.5,7
20141001|2014-05-14 06:00,14,105.525,105.575,105.475,105.575,12
20141001|2014-05-14 06:30,14,105.575,105.575,105.575,105.575,3
20141001|2014-05-14 07:00,14,105.6,105.675,105.6,105.625,17
20141001|2014-05-14 07:30,14,105.625,105.675,105.55,105.675,108
20141001|2014-05-14 08:00,14,105.675,106,105.55,106,206
20141001|2014-05-14 08:30,14,106,106.725,106,106.325,462
20141001|2014-05-14 09:00,14,106.4,106.575,106.25,106.4,209
20141001|2014-05-14 09:30,14,106.35,106.625,106.3,106.575,67
20141001|2014-05-14 10:00,14,106.65,106.9,106.6,106.65,148
20141001|2014-05-14 10:30,14,106.525,106.65,106.5,106.65,31
20141001|2014-05-14 11:00,14,106.75,107,106.65,106.65,86
20141001|2014-05-14 11:30,14,106.65,106.65,105.95,106.1,95
20141001|2014-05-14 12:00,14,106.025,106.325,105.675,105.675,107
20141001|2014-05-14 12:30,14,105.625,105.75,105.2,105.55,173
20141001|2014-05-14 13:00,14,105.7,105.775,105.65,105.775,42
20141001|2014-05-14 13:30,14,105.8,105.9,105.775,105.85,16
20141001|2014-05-14 14:00,14,105.7,105.725,105.5,105.5,10
20141001|2014-05-14 14:30,14,105.75,105.75,105.75,105.75,3
20141001|2014-05-14 15:00,14,105.625,105.775,105.625,105.775,7
20141001|2014-05-14 15:30,14,105.75,105.75,105.75,105.75,1
20141001|2014-05-14 17:00,15,106,106.025,105.775,105.775,42
20141001|2014-05-14 17:30,15,106.125,106.15,106.125,106.15,30
20141001|2014-05-14 18:00,15,106.1,106.225,106.1,106.225,23
20141001|2014-05-14 19:00,15,105.775,105.775,105.575,105.575,12
20141001|2014-05-14 20:30,15,105.3,105.3,105.3,105.3,1
20141001|2014-05-14 21:30,15,105.35,105.35,105.35,105.35,1
20141001|2014-05-14 23:00,15,105.4,105.4,105.4,105.4,1
20141001|2014-05-15 04:30,15,105.4,105.4,105.4,105.4,1
20141001|2014-05-15 05:00,15,105.3,105.3,104.625,104.625,7
20141001|2014-05-15 06:00,15,104.8,105.075,104.8,105.075,3
20141001|2014-05-15 06:30,15,104.7,104.7,104.7,104.7,1
20141001|2014-05-15 07:00,15,104.875,104.9,104.875,104.9,10
20141001|2014-05-15 07:30,15,104.65,104.65,104.075,104.5,63
20141001|2014-05-15 08:00,15,104.625,104.95,104.6,104.95,31
20141001|2014-05-15 08:30,15,104.95,104.95,104.15,104.15,58
20141001|2014-05-15 09:00,15,104.375,105.05,104.375,104.875,226
20141001|2014-05-15 09:30,15,104.925,105.3,104.8,105.225,127
20141001|2014-05-15 10:00,15,105.225,105.4,105.1,105.2,50
20141001|2014-05-15 10:30,15,105.25,105.475,105.2,105.475,58
20141001|2014-05-15 11:00,15,105.475,105.8,105.25,105.775,135
20141001|2014-05-15 11:30,15,105.75,105.75,105.35,105.35,131
20141001|2014-05-15 12:00,15,105.4,105.95,105.4,105.95,103
20141001|2014-05-15 12:30,15,106,106.65,105.95,106.2,690
20141001|2014-05-15 13:00,15,106.275,106.3,106.15,106.3,132
20141001|2014-05-15 13:30,15,106.325,106.325,106.3,106.325,7
20141001|2014-05-15 14:00,15,106.225,106.225,106.225,106.225,14
20141001|2014-05-15 14:30,15,106.25,106.25,106.1,106.1,5
20141001|2014-05-15 15:00,15,106.1,106.25,106.1,106.1,7
20141001|2014-05-15 15:30,15,106.1,106.1,106,106,4
20141001|2014-05-15 17:00,16,106,106.375,105.55,106.05,9
20141001|2014-05-15 17:30,16,106.2,106.2,106.15,106.15,3
20141001|2014-05-15 18:00,16,106.05,106.05,106.025,106.025,11
20141001|2014-05-15 19:00,16,105.975,105.975,105.975,105.975,2
20141001|2014-05-15 19:30,16,106.025,106.025,106.025,106.025,3
20141001|2014-05-15 20:00,16,106,106.025,105.8,105.8,20
20141001|2014-05-15 20:30,16,106.025,106.1,106.025,106.1,3
20141001|2014-05-15 21:00,16,106.2,106.3,106.2,106.275,4
20141001|2014-05-15 21:30,16,106.3,106.3,106.3,106.3,1
20141001|2014-05-15 22:00,16,106.3,106.3,106.3,106.3,1
20141001|2014-05-15 22:30,16,106.3,106.3,106.3,106.3,1
20141001|2014-05-15 23:00,16,106.225,106.225,106.225,106.225,2
20141001|2014-05-16 01:00,16,106.225,106.225,106.225,106.225,1
20141001|2014-05-16 02:30,16,106.275,106.275,106.275,106.275,1
20141001|2014-05-16 05:00,16,106.3,106.3,106.3,106.3,1
20141001|2014-05-16 06:00,16,106.4,106.475,106.4,106.475,3
20141001|2014-05-16 06:30,16,106.55,106.6,106.375,106.375,25
20141001|2014-05-16 07:00,16,106.375,106.4,106.35,106.4,7
20141001|2014-05-16 07:30,16,106.275,106.4,106.175,106.175,8
20141001|2014-05-16 08:00,16,106.15,106.15,106.025,106.15,15
20141001|2014-05-16 08:30,16,106.4,106.725,106.3,106.375,50
20141001|2014-05-16 09:00,16,106.4,106.625,106.35,106.35,135
20141001|2014-05-16 09:30,16,106.35,106.525,106.325,106.5,132
20141001|2014-05-16 10:00,16,106.4,106.45,106.325,106.425,58
20141001|2014-05-16 10:30,16,106.3,106.3,106.15,106.25,90
20141001|2014-05-16 11:00,16,106.275,106.425,106.25,106.275,28
20141001|2014-05-16 11:30,16,106.275,106.325,106.125,106.15,42
20141001|2014-05-16 12:00,16,106.15,106.425,105.925,106.375,204
20141001|2014-05-16 12:30,16,106.225,106.325,105.95,106.05,169
20141001|2014-05-16 13:00,16,106.05,106.5,106,106.325,85
20141001|2014-05-16 13:30,16,106.325,106.4,106.325,106.375,43
20141001|2014-05-19 09:00,19,106,106.425,105.9,106.325,144
20141001|2014-05-19 09:30,19,106.375,106.425,106.175,106.3,80
20141001|2014-05-19 10:00,19,106.25,106.475,106.125,106.175,100
20141001|2014-05-19 10:30,19,106.2,106.475,106.15,106.4,59
20141001|2014-05-19 11:00,19,106.4,106.775,106.25,106.25,193
20141001|2014-05-19 11:30,19,106.4,106.725,106.4,106.725,42
20141001|2014-05-19 12:00,19,106.6,106.8,106.6,106.8,61
20141001|2014-05-19 12:30,19,106.8,106.8,106.475,106.75,103
20141001|2014-05-19 13:00,19,106.725,106.9,106.725,106.85,46
20141001|2014-05-19 13:30,19,106.825,106.825,106.725,106.725,7
20141001|2014-05-19 15:00,19,106.8,106.8,106.65,106.65,7
20141001|2014-05-19 15:30,19,106.7,106.7,106.675,106.675,4
20141001|2014-05-19 19:30,20,106.75,106.75,106.75,106.75,1
20141001|2014-05-19 20:30,20,106.9,106.9,106.9,106.9,2
20141001|2014-05-19 22:00,20,106.9,106.9,106.9,106.9,1
20141001|2014-05-20 01:30,20,106.95,106.95,106.95,106.95,1
20141001|2014-05-20 02:30,20,107,107,107,107,30
20141001|2014-05-20 04:00,20,107,107,107,107,2
20141001|2014-05-20 05:30,20,106.925,106.95,106.925,106.95,4
20141001|2014-05-20 06:30,20,107,107,107,107,1
20141001|2014-05-20 07:00,20,106.925,106.925,106.6,106.6,6
20141001|2014-05-20 08:00,20,106.825,107.05,106.825,107.05,31
20141001|2014-05-20 08:30,20,106.875,107.425,106.875,107.275,76
20141001|2014-05-20 09:00,20,107.3,107.5,107.25,107.45,249
20141001|2014-05-20 09:30,20,107.425,107.45,107.1,107.25,164
20141001|2014-05-20 10:00,20,107.25,107.3,107.1,107.3,76
20141001|2014-05-20 10:30,20,107.325,107.45,107.25,107.45,133
20141001|2014-05-20 11:00,20,107.475,107.65,107.425,107.6,445
20141001|2014-05-20 11:30,20,107.6,107.65,107.2,107.275,799
20141001|2014-05-20 12:00,20,107.225,107.65,107.225,107.65,197
20141001|2014-05-20 12:30,20,107.575,107.575,107.275,107.325,359
20141001|2014-05-20 13:00,20,107.275,107.325,107.15,107.25,115
20141001|2014-05-20 13:30,20,107.15,107.15,107.05,107.05,40
20141001|2014-05-20 14:00,20,107.025,107.1,107,107.1,38
20141001|2014-05-20 14:30,20,107.1,107.55,107.1,107.55,56
20141001|2014-05-20 15:00,20,107.55,107.6,107.3,107.55,94
20141001|2014-05-20 15:30,20,107.55,107.625,107.55,107.625,20
20141001|2014-05-20 17:00,21,107.5,107.5,107.375,107.375,3
20141001|2014-05-20 17:30,21,107.4,107.4,107.4,107.4,3
20141001|2014-05-20 19:30,21,107.45,107.45,107.45,107.45,1
20141001|2014-05-20 20:00,21,107.5,107.65,107.5,107.65,28
20141001|2014-05-20 21:00,21,107.575,107.575,107.575,107.575,1
20141001|2014-05-20 22:30,21,107.575,107.575,107.525,107.525,2
20141001|2014-05-21 06:30,21,107.675,107.7,107.675,107.7,5
20141001|2014-05-21 07:00,21,107.7,107.925,107.7,107.925,92
20141001|2014-05-21 07:30,21,107.8,108.15,107.8,108,78
20141001|2014-05-21 08:00,21,108,108.075,107.8,107.8,40
20141001|2014-05-21 08:30,21,107.85,107.95,107.75,107.9,40
20141001|2014-05-21 09:00,21,107.9,108.35,107.875,108.2,188
20141001|2014-05-21 09:30,21,108.25,108.4,108.125,108.325,41
20141001|2014-05-21 10:00,21,108.25,108.475,108.25,108.375,125
20141001|2014-05-21 10:30,21,108.425,108.525,108.325,108.375,156
20141001|2014-05-21 11:00,21,108.4,108.5,108.3,108.325,47
20141001|2014-05-21 11:30,21,108.3,108.3,108.025,108.275,62
20141001|2014-05-21 12:00,21,108.225,108.35,108.175,108.325,64
20141001|2014-05-21 12:30,21,108.325,108.5,108.2,108.425,228
20141001|2014-05-21 13:00,21,108.45,108.525,108.425,108.525,130
20141001|2014-05-21 13:30,21,108.525,108.525,108.5,108.5,15
20141001|2014-05-21 14:00,21,108.4,108.5,108.4,108.4,24
20141001|2014-05-21 14:30,21,108.275,108.425,108.275,108.275,3
20141001|2014-05-21 15:00,21,108.225,108.225,108.075,108.075,7
20141001|2014-05-21 15:30,21,107.975,107.975,107.925,107.925,10
20141001|2014-05-21 17:30,22,108,108,108,108,5
20141001|2014-05-21 18:30,22,108.075,108.075,108.075,108.075,1
20141001|2014-05-21 19:30,22,108.35,108.35,108.35,108.35,1
20141001|2014-05-21 20:00,22,108.15,108.325,108.15,108.325,8
20141001|2014-05-21 23:00,22,108.45,108.45,108.45,108.45,1
20141001|2014-05-21 23:30,22,108.425,108.425,108.425,108.425,1
20141001|2014-05-22 06:00,22,108.4,108.4,108.4,108.4,1
20141001|2014-05-22 06:30,22,108.25,108.35,108.225,108.3,11
20141001|2014-05-22 07:00,22,108.45,108.45,108.425,108.425,4
20141001|2014-05-22 07:30,22,108.45,108.525,108.275,108.275,10
20141001|2014-05-22 08:00,22,108.275,108.275,107.95,107.95,13
20141001|2014-05-22 08:30,22,107.975,108.075,107.925,108.05,39
20141001|2014-05-22 09:00,22,108.075,108.275,107.95,108,243
20141001|2014-05-22 09:30,22,108.075,108.075,107.175,107.575,364
20141001|2014-05-22 10:00,22,107.575,107.675,107.05,107.55,196
20141001|2014-05-22 10:30,22,107.675,108.3,107.675,108.175,196
20141001|2014-05-22 11:00,22,108.225,108.4,107.825,107.95,135
20141001|2014-05-22 11:30,22,107.925,108.05,107.55,107.675,142
20141001|2014-05-22 12:00,22,107.675,107.725,107.45,107.55,49
20141001|2014-05-22 12:30,22,107.525,107.725,107.35,107.425,339
20141001|2014-05-22 13:00,22,107.45,107.9,107.45,107.775,81
20141001|2014-05-22 13:30,22,107.75,107.825,107.675,107.7,25
20141001|2014-05-22 14:00,22,107.8,107.8,107.675,107.725,5
20141001|2014-05-22 14:30,22,107.675,107.675,107.375,107.375,14
20141001|2014-05-22 15:00,22,107.325,107.35,107.275,107.275,31
20141001|2014-05-22 15:30,22,107.25,107.475,107.25,107.475,25
20141001|2014-05-22 17:00,23,107.475,107.525,107.35,107.35,3
20141001|2014-05-22 18:00,23,107.525,107.525,107.525,107.525,2
20141001|2014-05-22 19:00,23,107.6,107.65,107.6,107.625,9
20141001|2014-05-22 19:30,23,107.65,107.65,107.65,107.65,2
20141001|2014-05-22 20:00,23,107.6,107.6,107.525,107.525,2
20141001|2014-05-22 20:30,23,107.525,107.575,107.525,107.575,4
20141001|2014-05-22 21:00,23,107.6,107.7,107.6,107.65,7
20141001|2014-05-22 21:30,23,107.55,107.55,107.475,107.475,2
20141001|2014-05-22 22:30,23,107.325,107.325,107.325,107.325,1
20141001|2014-05-23 00:30,23,107.225,107.225,107.2,107.2,10
20141001|2014-05-23 01:00,23,107.2,107.2,107.2,107.2,1
20141001|2014-05-23 06:00,23,107.15,107.15,107.125,107.125,2
20141001|2014-05-23 06:30,23,107.2,107.2,107,107,25
20141001|2014-05-23 07:00,23,106.925,107.025,106.85,107.025,25
20141001|2014-05-23 07:30,23,106.85,106.975,106.85,106.95,10
20141001|2014-05-23 08:00,23,106.9,106.95,106.4,106.4,111
20141001|2014-05-23 08:30,23,106.3,106.55,106.2,106.425,84
20141001|2014-05-23 09:00,23,106.7,106.7,106.4,106.45,132
20141001|2014-05-23 09:30,23,106.45,106.45,106.2,106.375,88
20141001|2014-05-23 10:00,23,106.3,106.5,106.2,106.4,70
20141001|2014-05-23 10:30,23,106.375,106.5,106.3,106.4,59
20141001|2014-05-23 11:00,23,106.325,106.45,106.175,106.4,269
20141001|2014-05-23 11:30,23,106.4,106.5,106.075,106.1,111
20141001|2014-05-23 12:00,23,106.15,106.15,106.025,106.15,68
20141001|2014-05-23 12:30,23,106.075,106.075,105.6,105.65,507
20141001|2014-05-23 13:00,23,105.675,106.075,105.65,106,126
20141001|2014-05-23 13:30,23,106.025,106.05,106,106.05,13
20141001|2014-05-27 09:00,27,105.9,106.55,105.775,106.125,192
20141001|2014-05-27 09:30,27,106.125,106.775,106.075,106.725,188
20141001|2014-05-27 10:00,27,106.725,107.075,106.7,106.8,110
20141001|2014-05-27 10:30,27,106.85,106.875,106.4,106.4,50
20141001|2014-05-27 11:00,27,106.525,106.55,106.05,106.05,52
20141001|2014-05-27 11:30,27,106.075,106.15,105.9,105.9,64
20141001|2014-05-27 12:00,27,105.975,106.3,105.975,106.175,53
20141001|2014-05-27 12:30,27,106.05,106.35,106,106.05,591
20141001|2014-05-27 13:00,27,106.05,106.3,106.025,106.3,144
20141001|2014-05-27 13:30,27,106.225,106.325,106.125,106.175,18
20141001|2014-05-27 14:00,27,106.15,106.2,106.15,106.175,8
20141001|2014-05-27 14:30,27,106.25,106.25,106.1,106.15,16
20141001|2014-05-27 15:00,27,106.1,106.1,105.875,105.95,40
20141001|2014-05-27 15:30,27,105.9,106.025,105.725,105.8,30
20141001|2014-05-27 17:00,28,105.9,105.9,104.4,105.275,75
20141001|2014-05-27 17:30,28,105.4,105.475,105.275,105.475,12
20141001|2014-05-27 18:00,28,105.5,105.55,105.5,105.55,9
20141001|2014-05-27 18:30,28,105.7,105.75,105.525,105.525,5
20141001|2014-05-27 19:00,28,105.7,105.7,105.7,105.7,1
20141001|2014-05-27 21:00,28,105.7,105.7,105.7,105.7,2
20141001|2014-05-27 22:30,28,105.75,105.75,105.7,105.7,2
20141001|2014-05-27 23:30,28,105.65,105.65,105.65,105.65,1
20141001|2014-05-28 00:00,28,105.825,105.825,105.825,105.825,1
20141001|2014-05-28 02:30,28,105.7,105.725,105.7,105.725,3
20141001|2014-05-28 03:00,28,105.7,105.7,105.7,105.7,2
20141001|2014-05-28 04:00,28,105.7,105.7,105.7,105.7,1
20141001|2014-05-28 05:30,28,105.85,105.85,105.85,105.85,1
20141001|2014-05-28 06:00,28,105.9,105.9,105.8,105.8,4
20141001|2014-05-28 06:30,28,105.675,105.675,105.675,105.675,2
20141001|2014-05-28 07:00,28,105.75,105.8,105.725,105.8,5
20141001|2014-05-28 07:30,28,105.65,105.7,105.475,105.475,22
20141001|2014-05-28 08:00,28,105.575,105.8,105.5,105.525,41
20141001|2014-05-28 08:30,28,105.65,105.65,104.725,104.725,415
20141001|2014-05-28 09:00,28,104.725,105.25,104.575,104.65,365
20141001|2014-05-28 09:30,28,104.65,104.975,104.4,104.725,233
20141001|2014-05-28 10:00,28,104.575,104.825,104.45,104.55,118
20141001|2014-05-28 10:30,28,104.575,104.65,104.275,104.35,139
20141001|2014-05-28 11:00,28,104.375,105.3,104.375,105.225,196
20141001|2014-05-28 11:30,28,105.125,105.275,104.95,105,60
20141001|2014-05-28 12:00,28,105,105.275,105,105.225,119
20141001|2014-05-28 12:30,28,105.15,105.325,105.025,105.275,139
20141001|2014-05-28 13:00,28,105.275,105.325,105.025,105.225,70
20141001|2014-05-28 13:30,28,105.225,105.225,105.1,105.125,13
20141001|2014-05-28 14:00,28,105.15,105.375,105.025,105.375,30
20141001|2014-05-28 14:30,28,105.3,105.425,105.3,105.375,41
20141001|2014-05-28 15:00,28,105.375,105.5,105.3,105.5,37
20141001|2014-05-28 15:30,28,105.65,105.65,105.65,105.65,2
20141001|2014-05-28 17:00,29,105.35,105.35,105.35,105.35,2
20141001|2014-05-28 19:30,29,105.65,105.65,105.65,105.65,1
20141001|2014-05-28 20:00,29,105.5,105.5,105.5,105.5,1
20141001|2014-05-28 20:30,29,105.425,105.425,105.425,105.425,1
20141001|2014-05-29 02:30,29,105.4,105.4,105.4,105.4,1
20141001|2014-05-29 05:30,29,105.4,105.4,105.4,105.4,1
20141001|2014-05-29 06:00,29,105.55,105.55,105.55,105.55,1
20141001|2014-05-29 06:30,29,105.45,105.55,105.45,105.55,2
20141001|2014-05-29 07:00,29,105.425,105.55,105.425,105.55,3
20141001|2014-05-29 07:30,29,105.45,105.575,105.35,105.575,12
20141001|2014-05-29 08:00,29,105.525,105.525,105.075,105.325,43
20141001|2014-05-29 08:30,29,105.225,105.575,105.1,105.525,147
20141001|2014-05-29 09:00,29,105.525,105.975,105.4,105.975,233
20141001|2014-05-29 09:30,29,105.975,105.975,105.725,105.75,96
20141001|2014-05-29 10:00,29,105.775,105.8,105.4,105.4,178
20141001|2014-05-29 10:30,29,105.4,105.5,105,105.45,384
20141001|2014-05-29 11:00,29,105.5,105.5,105,105.15,210
20141001|2014-05-29 11:30,29,105.125,105.2,105.075,105.15,169
20141001|2014-05-29 12:00,29,105.2,105.475,105.125,105.325,214
20141001|2014-05-29 12:30,29,105.425,106,105.4,105.975,287
20141001|2014-05-29 13:00,29,105.975,106.175,105.9,106.175,227
20141001|2014-05-29 13:30,29,106.15,106.225,106.15,106.225,12
20141001|2014-05-29 14:00,29,106.225,106.25,106.2,106.225,13
20141001|2014-05-29 14:30,29,106.225,106.225,106.1,106.15,7
20141001|2014-05-29 15:00,29,106.1,106.3,106.1,106.15,47
20141001|2014-05-29 15:30,29,106.2,106.4,106.2,106.4,54
20141001|2014-05-29 19:00,30,106.2,106.2,106.175,106.2,6
20141001|2014-05-29 19:30,30,106.4,106.4,106.225,106.25,13
20141001|2014-05-29 20:00,30,106.35,106.35,106.35,106.35,5
20141001|2014-05-29 20:30,30,106.3,106.375,106.3,106.375,10
20141001|2014-05-29 21:00,30,106.325,106.35,106.3,106.35,23
20141001|2014-05-29 21:30,30,106.3,106.35,106.3,106.35,8
20141001|2014-05-29 22:30,30,106.425,106.425,106.425,106.425,1
20141001|2014-05-29 23:00,30,106.375,106.375,106.375,106.375,2
20141001|2014-05-29 23:30,30,106.425,106.425,106.425,106.425,1
20141001|2014-05-30 00:30,30,106.425,106.425,106.425,106.425,35
20141001|2014-05-30 01:00,30,106.425,106.425,106.4,106.425,58
20141001|2014-05-30 02:00,30,106.425,106.425,106.425,106.425,20
20141001|2014-05-30 02:30,30,106.4,106.4,106.4,106.4,1
20141001|2014-05-30 03:00,30,106.475,106.475,106.475,106.475,1
20141001|2014-05-30 03:30,30,106.5,106.5,106.5,106.5,1
20141001|2014-05-30 04:00,30,106.525,106.525,106.525,106.525,2
20141001|2014-05-30 04:30,30,106.5,106.5,106.425,106.425,4
20141001|2014-05-30 05:30,30,106.575,106.575,106.575,106.575,3
20141001|2014-05-30 06:00,30,106.55,106.575,106.4,106.4,8
20141001|2014-05-30 06:30,30,106.45,106.45,106.175,106.325,25
20141001|2014-05-30 07:00,30,106.3,106.3,106.3,106.3,1
20141001|2014-05-30 07:30,30,106.375,106.525,106.35,106.4,69
20141001|2014-05-30 08:00,30,106.4,106.425,106.3,106.375,36
20141001|2014-05-30 08:30,30,106.3,106.4,106.125,106.375,48
20141001|2014-05-30 09:00,30,106.3,106.55,106.15,106.225,191
20141001|2014-05-30 09:30,30,106.175,106.25,105.725,105.875,253
20141001|2014-05-30 10:00,30,105.925,106.225,105.85,106.1,58
20141001|2014-05-30 10:30,30,106.075,106.375,106.075,106.25,85
20141001|2014-05-30 11:00,30,106.175,106.275,106.05,106.25,17
20141001|2014-05-30 11:30,30,106.225,106.475,106.225,106.25,90
20141001|2014-05-30 12:00,30,106.225,106.225,105.875,105.9,115
20141001|2014-05-30 12:30,30,105.9,106.175,105.8,105.875,801
20141001|2014-05-30 13:00,30,105.9,105.9,105.575,105.675,322
20141001|2014-05-30 13:30,30,105.725,105.8,105.675,105.675,32
20141001|2014-06-02 09:00,2,105.85,105.95,105.35,105.475,355
20141001|2014-06-02 09:30,2,105.5,105.5,105.25,105.35,183
20141001|2014-06-02 10:00,2,105.4,105.525,105.225,105.525,77
20141001|2014-06-02 10:30,2,105.475,105.925,105.475,105.875,173
20141001|2014-06-02 11:00,2,105.825,106.425,105.825,106.25,183
20141001|2014-06-02 11:30,2,106.1,106.475,106.1,106.475,85
20141001|2014-06-02 12:00,2,106.425,106.525,106.3,106.525,64
20141001|2014-06-02 12:30,2,106.5,106.625,106.475,106.625,253
20141001|2014-06-02 13:00,2,106.6,106.625,106.4,106.6,183
20141001|2014-06-02 13:30,2,106.55,106.6,106.475,106.55,17
20141001|2014-06-02 14:00,2,106.45,106.45,106.45,106.45,2
20141001|2014-06-02 14:30,2,106.45,106.5,106.4,106.4,13
20141001|2014-06-02 15:00,2,106.475,106.6,106.45,106.5,28
20141001|2014-06-02 15:30,2,106.6,106.625,106.6,106.625,189
20141001|2014-06-02 17:00,3,106.625,106.625,106.625,106.625,70
20141001|2014-06-02 18:00,3,106.625,106.625,106.625,106.625,1
20141001|2014-06-02 18:30,3,106.625,106.625,106.625,106.625,21
20141001|2014-06-02 19:00,3,106.625,106.65,106.625,106.65,5
20141001|2014-06-02 19:30,3,106.725,106.775,106.725,106.775,4
20141001|2014-06-02 21:00,3,106.55,106.55,106.55,106.55,2
20141001|2014-06-03 05:00,3,106.475,106.475,106.425,106.425,3
20141001|2014-06-03 07:00,3,106.275,106.325,106.175,106.325,10
20141001|2014-06-03 07:30,3,106.4,106.625,106.4,106.6,31
20141001|2014-06-03 08:00,3,106.6,106.9,106.6,106.9,111
20141001|2014-06-03 08:30,3,106.9,107.7,106.9,107.7,237
20141001|2014-06-03 09:00,3,107.775,107.925,107.4,107.875,274
20141001|2014-06-03 09:30,3,107.875,108.15,107.75,107.925,569
20141001|2014-06-03 10:00,3,107.925,108.025,107.5,107.55,179
20141001|2014-06-03 10:30,3,107.575,107.75,107.5,107.6,134
20141001|2014-06-03 11:00,3,107.625,107.775,107.6,107.725,184
20141001|2014-06-03 11:30,3,107.8,108.075,107.725,107.975,189
20141001|2014-06-03 12:00,3,108.025,108.125,107.75,107.85,133
20141001|2014-06-03 12:30,3,107.925,108.075,107.725,107.725,373
20141001|2014-06-03 13:00,3,107.725,107.8,107.65,107.7,142
20141001|2014-06-03 13:30,3,107.7,107.8,107.6,107.8,24
20141001|2014-06-03 14:00,3,107.85,107.9,107.75,107.75,27
20141001|2014-06-03 14:30,3,107.8,107.9,107.8,107.9,17
20141001|2014-06-03 15:00,3,107.875,107.875,107.85,107.85,4
20141001|2014-06-03 18:00,4,107.7,107.7,107.625,107.625,2
20141001|2014-06-03 21:00,4,107.625,107.625,107.625,107.625,2
20141001|2014-06-03 21:30,4,107.5,107.5,107.45,107.45,2
20141001|2014-06-04 00:30,4,107.525,107.525,107.525,107.525,1
20141001|2014-06-04 01:00,4,107.625,107.625,107.625,107.625,2
20141001|2014-06-04 01:30,4,107.625,107.625,107.625,107.625,8
20141001|2014-06-04 02:00,4,107.625,107.75,107.625,107.75,11
20141001|2014-06-04 02:30,4,107.7,107.7,107.7,107.7,1
20141001|2014-06-04 03:00,4,107.725,107.725,107.725,107.725,1
20141001|2014-06-04 06:30,4,107.6,107.6,107.6,107.6,5
20141001|2014-06-04 07:00,4,107.65,108,107.65,108,26
20141001|2014-06-04 07:30,4,107.925,107.95,107.875,107.9,8
20141001|2014-06-04 08:00,4,107.9,108.1,107.875,107.875,21
20141001|2014-06-04 08:30,4,107.925,108.1,107.85,107.975,22
20141001|2014-06-04 09:00,4,108.075,108.1,107.375,107.675,245
20141001|2014-06-04 09:30,4,107.55,107.55,106.7,107.075,247
20141001|2014-06-04 10:00,4,107.075,107.575,107,107.375,346
20141001|2014-06-04 10:30,4,107.275,107.55,107.2,107.475,87
20141001|2014-06-04 11:00,4,107.45,107.5,107.225,107.45,80
20141001|2014-06-04 11:30,4,107.425,107.875,107.35,107.825,97
20141001|2014-06-04 12:00,4,107.85,107.975,107.7,107.825,83
20141001|2014-06-04 12:30,4,107.9,107.975,107.6,107.6,251
20141001|2014-06-04 13:00,4,107.6,107.625,107.525,107.55,86
20141001|2014-06-04 13:30,4,107.6,107.625,107.6,107.6,16
20141001|2014-06-04 14:30,4,107.725,107.775,107.725,107.775,10
20141001|2014-06-04 15:00,4,107.7,107.725,107.7,107.725,4
20141001|2014-06-04 15:30,4,107.725,107.725,107.625,107.625,2
20141001|2014-06-04 18:00,5,107.7,107.7,107.7,107.7,1
20141001|2014-06-04 19:00,5,107.6,107.6,107.6,107.6,1
20141001|2014-06-04 23:00,5,107.55,107.55,107.35,107.35,15
20141001|2014-06-05 02:30,5,107.35,107.35,107.3,107.3,11
20141001|2014-06-05 03:00,5,107.275,107.275,107.2,107.2,4
20141001|2014-06-05 03:30,5,107.225,107.225,107.15,107.15,4
20141001|2014-06-05 04:00,5,107.15,107.15,107.15,107.15,1
20141001|2014-06-05 05:30,5,107.325,107.325,107.325,107.325,2
20141001|2014-06-05 06:00,5,107.025,107.025,106.75,106.875,17
20141001|2014-06-05 06:30,5,106.9,107.025,106.875,106.875,28
20141001|2014-06-05 07:00,5,106.7,106.725,106.325,106.325,46
20141001|2014-06-05 07:30,5,106.45,107.5,106.4,107.5,149
20141001|2014-06-05 08:00,5,107.25,107.675,107.25,107.475,45
20141001|2014-06-05 08:30,5,107.45,107.475,107.1,107.475,71
20141001|2014-06-05 09:00,5,107.5,107.75,107.3,107.4,264
20141001|2014-06-05 09:30,5,107.475,107.475,107.25,107.35,319
20141001|2014-06-05 10:00,5,107.3,107.5,107,107.475,144
20141001|2014-06-05 10:30,5,107.5,107.5,107.35,107.4,35
20141001|2014-06-05 11:00,5,107.35,107.4,107.225,107.3,37
20141001|2014-06-05 11:30,5,107.325,107.5,107.25,107.5,103
20141001|2014-06-05 12:00,5,107.475,107.5,107.375,107.425,107
20141001|2014-06-05 12:30,5,107.425,107.625,107.3,107.375,831
20141001|2014-06-05 13:00,5,107.375,107.55,107.325,107.55,143
20141001|2014-06-05 13:30,5,107.55,107.55,107.325,107.35,18
20141001|2014-06-05 14:00,5,107.4,107.4,107.4,107.4,1
20141001|2014-06-05 15:00,5,107.425,107.5,107.425,107.45,12
20141001|2014-06-05 15:30,5,107.45,107.475,107.325,107.475,10
20141001|2014-06-05 18:00,6,107.3,107.3,107.3,107.3,1
20141001|2014-06-05 23:00,6,107.3,107.3,107.3,107.3,2
20141001|2014-06-06 00:00,6,107.425,107.425,107.425,107.425,1
20141001|2014-06-06 01:30,6,107.45,107.45,107.45,107.45,1
20141001|2014-06-06 03:30,6,107.375,107.375,107.375,107.375,1
20141001|2014-06-06 04:30,6,107.375,107.375,107.375,107.375,1
20141001|2014-06-06 05:00,6,107.55,107.575,107.5,107.5,3
20141001|2014-06-06 05:30,6,107.6,107.6,107.6,107.6,22
20141001|2014-06-06 06:00,6,107.525,107.6,107.525,107.6,49
20141001|2014-06-06 06:30,6,107.6,107.675,107.275,107.3,63
20141001|2014-06-06 07:00,6,107.3,107.375,107.3,107.325,19
20141001|2014-06-06 07:30,6,107.325,107.6,107.325,107.6,56
20141001|2014-06-06 08:00,6,107.6,107.625,107.575,107.625,44
20141001|2014-06-06 08:30,6,107.625,107.7,107.575,107.65,56
20141001|2014-06-06 09:00,6,107.65,107.925,107.6,107.725,403
20141001|2014-06-06 09:30,6,107.75,107.9,107.625,107.75,183
20141001|2014-06-06 10:00,6,107.775,107.875,107.75,107.875,91
20141001|2014-06-06 10:30,6,107.875,107.95,107.675,107.95,119
20141001|2014-06-06 11:00,6,107.925,108.35,107.925,108.025,303
20141001|2014-06-06 11:30,6,108.05,108.2,107.9,107.925,288
20141001|2014-06-06 12:00,6,107.9,108.075,107.775,107.95,136
20141001|2014-06-06 12:30,6,107.95,108,107.575,107.8,314
20141001|2014-06-06 13:00,6,107.75,107.975,107.725,107.85,109
20141001|2014-06-06 13:30,6,107.875,107.925,107.675,107.7,28
20141001|2014-06-09 09:00,9,108,108.225,107.575,107.925,565
20141001|2014-06-09 09:30,9,108,108.1,107.675,107.875,328
20141001|2014-06-09 10:00,9,107.875,108.1,107.3,107.55,262
20141001|2014-06-09 10:30,9,107.55,107.75,107.275,107.675,107
20141001|2014-06-09 11:00,9,107.65,107.75,107.4,107.75,210
20141001|2014-06-09 11:30,9,107.725,107.825,107.6,107.775,167
20141001|2014-06-09 12:00,9,107.775,107.85,107.7,107.85,137
20141001|2014-06-09 12:30,9,107.8,108.025,107.65,107.75,652
20141001|2014-06-09 13:00,9,107.75,107.85,107.6,107.8,96
20141001|2014-06-09 13:30,9,107.65,107.825,107.65,107.75,37
20141001|2014-06-09 14:00,9,107.85,107.85,107.85,107.85,3
20141001|2014-06-09 14:30,9,107.875,107.95,107.875,107.95,8
20141001|2014-06-09 15:00,9,107.95,108.05,107.95,107.975,72
20141001|2014-06-09 15:30,9,107.975,108,107.95,108,18
20141001|2014-06-09 17:00,10,107.9,107.9,107.9,107.9,4
20141001|2014-06-09 17:30,10,107.975,108,107.925,107.925,3
20141001|2014-06-09 18:00,10,108,108,108,108,3
20141001|2014-06-09 18:30,10,108,108,107.9,108,57
20141001|2014-06-09 19:00,10,108,108,108,108,5
20141001|2014-06-09 19:30,10,107.95,107.95,107.95,107.95,1
20141001|2014-06-09 20:00,10,108,108,107.95,107.95,4
20141001|2014-06-09 21:00,10,107.9,107.9,107.9,107.9,2
20141001|2014-06-09 21:30,10,108,108,108,108,5
20141001|2014-06-09 22:30,10,107.9,107.9,107.9,107.9,1
20141001|2014-06-09 23:00,10,107.9,107.9,107.9,107.9,1
20141001|2014-06-09 23:30,10,107.9,107.9,107.9,107.9,1
20141001|2014-06-10 01:00,10,107.9,107.975,107.9,107.975,2
20141001|2014-06-10 02:00,10,108,108,108,108,4
20141001|2014-06-10 02:30,10,108,108,108,108,1
20141001|2014-06-10 03:30,10,108,108,108,108,2
20141001|2014-06-10 04:00,10,108,108,107.975,107.975,2
20141001|2014-06-10 04:30,10,108,108,108,108,1
20141001|2014-06-10 06:00,10,107.9,107.9,107.775,107.775,20
20141001|2014-06-10 06:30,10,107.8,108.1,107.8,107.85,10
20141001|2014-06-10 07:00,10,108.075,108.075,108,108,21
20141001|2014-06-10 07:30,10,108,108,107.95,108,23
20141001|2014-06-10 08:00,10,107.9,107.95,107.7,107.725,14
20141001|2014-06-10 08:30,10,107.725,108,107.7,108,56
20141001|2014-06-10 09:00,10,108,108,107.5,107.75,189
20141001|2014-06-10 09:30,10,107.825,107.9,107.6,107.85,138
20141001|2014-06-10 10:00,10,107.825,108,107.8,108,143
20141001|2014-06-10 10:30,10,108,108.15,107.825,108.125,411
20141001|2014-06-10 11:00,10,108.125,108.125,108.075,108.1,484
20141001|2014-06-10 11:30,10,108.125,108.125,107.975,108.1,293
20141001|2014-06-10 12:00,10,108.125,108.2,108.075,108.125,187
20141001|2014-06-10 12:30,10,108.15,108.425,107.75,108.325,665
20141001|2014-06-10 13:00,10,108.325,108.4,108.075,108.075,153
20141001|2014-06-10 13:30,10,108.1,108.1,108.05,108.05,3
20141001|2014-06-10 14:00,10,108.075,108.075,108,108,2
20141001|2014-06-10 14:30,10,108.05,108.125,108.05,108.1,6
20141001|2014-06-10 15:00,10,108.2,108.3,108.2,108.3,40
20141001|2014-06-10 15:30,10,108.3,108.35,108.25,108.25,16
20141001|2014-06-10 17:00,11,108.425,108.425,108.425,108.425,3
20141001|2014-06-10 18:00,11,108.3,108.425,108.25,108.425,3
20141001|2014-06-10 18:30,11,108.275,108.275,108.25,108.25,70
20141001|2014-06-10 20:30,11,108.3,108.4,108.3,108.4,2
20141001|2014-06-10 21:00,11,108.35,108.5,108.35,108.5,26
20141001|2014-06-10 22:00,11,108.55,108.6,108.55,108.6,4
20141001|2014-06-10 23:00,11,108.35,108.35,108.35,108.35,1
20141001|2014-06-11 00:00,11,108.35,108.35,108.35,108.35,1
20141001|2014-06-11 01:00,11,108.35,108.35,108.35,108.35,1
20141001|2014-06-11 05:00,11,108.35,108.35,108.35,108.35,2
20141001|2014-06-11 06:30,11,108.3,108.3,108.2,108.2,30
20141001|2014-06-11 07:00,11,108.275,108.275,108.05,108.125,4
20141001|2014-06-11 07:30,11,108.225,108.275,108.1,108.275,8
20141001|2014-06-11 08:00,11,108.575,108.775,108.525,108.775,76
20141001|2014-06-11 08:30,11,108.775,109.55,108.775,109.425,475
20141001|2014-06-11 09:00,11,109.425,109.5,109.325,109.45,209
20141001|2014-06-11 09:30,11,109.375,109.45,109.175,109.35,218
20141001|2014-06-11 10:00,11,109.35,109.775,109.25,109.775,212
20141001|2014-06-11 10:30,11,109.725,109.975,109.7,109.7,243
20141001|2014-06-11 11:00,11,109.7,109.925,109.7,109.8,132
20141001|2014-06-11 11:30,11,109.9,110.025,109.775,109.875,381
20141001|2014-06-11 12:00,11,109.875,109.875,109.45,109.475,266
20141001|2014-06-11 12:30,11,109.45,110,109.45,109.875,564
20141001|2014-06-11 13:00,11,109.85,110,109.85,109.925,82
20141001|2014-06-11 13:30,11,109.9,109.95,109.825,109.9,14
20141001|2014-06-11 14:00,11,109.975,109.975,109.875,109.875,7
20141001|2014-06-11 14:30,11,109.95,109.95,109.6,109.6,22
20141001|2014-06-11 15:00,11,109.55,109.575,109.4,109.4,14
20141001|2014-06-11 15:30,11,109.55,109.75,109.55,109.6,24
20141001|2014-06-11 17:00,12,109.55,109.55,109.5,109.5,11
20141001|2014-06-11 17:30,12,109.5,109.5,109.5,109.5,1
20141001|2014-06-11 18:30,12,109.35,109.35,109.275,109.275,7
20141001|2014-06-11 19:00,12,109.275,109.375,109.25,109.25,11
20141001|2014-06-11 19:30,12,109.325,109.325,109.2,109.325,8
20141001|2014-06-11 20:00,12,109.425,109.475,109.425,109.475,4
20141001|2014-06-11 20:30,12,109.45,109.525,109.45,109.525,3
20141001|2014-06-11 21:00,12,109.475,109.475,109.475,109.475,1
20141001|2014-06-11 23:00,12,109.575,109.625,109.575,109.625,5
20141001|2014-06-12 04:30,12,109.6,109.6,109.55,109.55,4
20141001|2014-06-12 05:00,12,109.4,109.4,109.325,109.325,7
20141001|2014-06-12 06:00,12,109.375,109.5,109.325,109.5,11
20141001|2014-06-12 06:30,12,109.525,109.65,109.325,109.325,20
20141001|2014-06-12 07:00,12,109.55,109.65,109.55,109.65,6
20141001|2014-06-12 07:30,12,109.575,109.875,109.55,109.875,14
20141001|2014-06-12 08:00,12,109.9,110,109.875,109.95,41
20141001|2014-06-12 08:30,12,109.85,110.025,109.7,109.85,86
20141001|2014-06-12 09:00,12,109.825,110.5,109.8,110.475,504
20141001|2014-06-12 09:30,12,110.475,111,110.475,110.75,434
20141001|2014-06-12 10:00,12,110.75,111,110.75,110.9,164
20141001|2014-06-12 10:30,12,110.85,110.975,110.675,110.975,190
20141001|2014-06-12 11:00,12,110.975,111.15,110.9,111.15,332
20141001|2014-06-12 11:30,12,111.175,111.375,110.95,111.175,149
20141001|2014-06-12 12:00,12,111.075,111.375,111.025,111.375,65
20141001|2014-06-12 12:30,12,111.375,112,111.375,111.975,721
20141001|2014-06-12 13:00,12,112,112.1,111.825,111.9,170
20141001|2014-06-12 13:30,12,111.85,111.925,111.75,111.85,50
20141001|2014-06-12 14:00,12,111.975,112,111.825,111.875,30
20141001|2014-06-12 14:30,12,111.95,112.1,111.95,112.075,11
20141001|2014-06-12 15:00,12,111.925,112,111.875,111.95,19
20141001|2014-06-12 15:30,12,111.975,111.975,111.8,111.9,31
20141001|2014-06-12 17:00,13,112.225,112.7,112.125,112.6,55
20141001|2014-06-12 17:30,13,112.6,112.725,112.6,112.7,13
20141001|2014-06-12 18:00,13,112.575,112.7,112.575,112.6,13
20141001|2014-06-12 18:30,13,112.6,112.6,112.6,112.6,1
20141001|2014-06-12 19:00,13,112.575,112.65,112.575,112.65,6
20141001|2014-06-12 19:30,13,112.6,112.6,112.6,112.6,3
20141001|2014-06-12 20:00,13,112.65,112.65,112.65,112.65,1
20141001|2014-06-12 20:30,13,112.675,112.675,112.65,112.65,19
20141001|2014-06-12 21:00,13,112.65,112.65,112.65,112.65,24
20141001|2014-06-12 21:30,13,112.65,112.65,112.65,112.65,4
20141001|2014-06-12 22:00,13,112.65,112.75,112.65,112.75,3
20141001|2014-06-12 22:30,13,112.75,112.775,112.7,112.7,6
20141001|2014-06-12 23:00,13,112.7,112.7,112.7,112.7,1
20141001|2014-06-12 23:30,13,112.7,112.7,112.7,112.7,2
20141001|2014-06-13 00:00,13,112.725,112.725,112.725,112.725,1
20141001|2014-06-13 02:00,13,112.8,112.8,112.8,112.8,2
20141001|2014-06-13 02:30,13,112.8,112.8,112.8,112.8,1
20141001|2014-06-13 03:00,13,112.9,112.9,112.9,112.9,2
20141001|2014-06-13 03:30,13,112.9,112.925,112.9,112.925,4
20141001|2014-06-13 04:00,13,112.95,112.95,112.9,112.9,19
20141001|2014-06-13 06:00,13,112.8,112.925,112.75,112.825,4
20141001|2014-06-13 06:30,13,112.85,112.95,112.825,112.95,6
20141001|2014-06-13 07:00,13,112.975,112.975,112.575,112.575,17
20141001|2014-06-13 07:30,13,112.725,112.925,112.725,112.85,45
20141001|2014-06-13 08:00,13,112.925,113,112.85,112.85,83
20141001|2014-06-13 08:30,13,112.85,113,112.725,112.75,110
20141001|2014-06-13 09:00,13,112.8,112.975,112.675,112.95,353
20141001|2014-06-13 09:30,13,112.95,113.975,112.95,113.85,652
20141001|2014-06-13 10:00,13,113.85,113.85,113.35,113.575,347
20141001|2014-06-13 10:30,13,113.525,113.55,112.275,112.275,616
20141001|2014-06-13 11:00,13,112.425,112.425,111.525,112.15,686
20141001|2014-06-13 11:30,13,112.15,112.175,111.725,111.875,176
20141001|2014-06-13 12:00,13,111.875,112.275,111.825,112.2,137
20141001|2014-06-13 12:30,13,112.025,112.1,111.65,111.85,169
20141001|2014-06-13 13:00,13,111.95,112.075,111.9,112.05,127
20141001|2014-06-13 13:30,13,112.05,112.175,111.975,112.075,30
20141001|2014-06-16 09:00,16,111.875,112,111.3,111.7,491
20141001|2014-06-16 09:30,16,111.7,111.775,111.375,111.5,269
20141001|2014-06-16 10:00,16,111.55,111.625,111.45,111.5,154
20141001|2014-06-16 10:30,16,111.55,111.575,108.75,108.775,735
20141001|2014-06-16 11:00,16,109,110.2,108.8,110.15,396
20141001|2014-06-16 11:30,16,110.175,110.175,108.875,109.2,329
20141001|2014-06-16 12:00,16,109.2,109.4,109,109.15,162
20141001|2014-06-16 12:30,16,109.125,109.65,109.1,109.65,127
20141001|2014-06-16 13:00,16,109.5,109.7,109.475,109.55,119
20141001|2014-06-16 13:30,16,109.6,109.6,109.5,109.5,6
20141001|2014-06-16 14:00,16,109.425,109.425,109.425,109.425,2
20141001|2014-06-16 14:30,16,109.65,109.825,109.5,109.8,18
20141001|2014-06-16 15:00,16,109.825,109.975,109.425,109.725,42
20141001|2014-06-16 15:30,16,109.85,109.95,109.85,109.95,2
20141001|2014-06-16 17:00,17,110.125,110.3,109.8,110.3,27
20141001|2014-06-16 17:30,17,110.15,110.3,110.15,110.3,25
20141001|2014-06-16 18:00,17,110.125,110.125,110.05,110.05,4
20141001|2014-06-16 18:30,17,110.05,110.05,110.025,110.025,4
20141001|2014-06-16 19:00,17,110.025,110.025,110.025,110.025,1
20141001|2014-06-16 20:00,17,110,110,109.95,109.95,3
20141001|2014-06-16 20:30,17,109.95,109.95,109.9,109.9,5
20141001|2014-06-16 21:00,17,109.9,109.9,109.9,109.9,2
20141001|2014-06-16 21:30,17,109.9,109.9,109.9,109.9,3
20141001|2014-06-16 22:00,17,109.9,109.9,109.9,109.9,3
20141001|2014-06-17 00:30,17,109.7,109.7,109.675,109.675,3
20141001|2014-06-17 02:30,17,109.7,109.7,109.7,109.7,1
20141001|2014-06-17 03:00,17,109.7,109.7,109.7,109.7,1
20141001|2014-06-17 04:00,17,109.675,109.675,109.375,109.425,8
20141001|2014-06-17 04:30,17,109.375,109.375,108.95,109.075,21
20141001|2014-06-17 05:00,17,108.975,108.975,108.95,108.95,7
20141001|2014-06-17 05:30,17,109.075,109.075,109.075,109.075,1
20141001|2014-06-17 06:00,17,109.275,109.3,109.275,109.3,8
20141001|2014-06-17 07:00,17,109.3,109.4,109.125,109.3,23
20141001|2014-06-17 07:30,17,109.35,110.025,109.35,109.8,50
20141001|2014-06-17 08:00,17,109.75,109.75,109.45,109.45,44
20141001|2014-06-17 08:30,17,109.75,110,109.75,109.95,50
20141001|2014-06-17 09:00,17,109.875,110.45,109.7,110.025,228
20141001|2014-06-17 09:30,17,110.025,110.25,110.025,110.05,203
20141001|2014-06-17 10:00,17,110.175,110.25,109.975,110,126
20141001|2014-06-17 10:30,17,109.95,110.075,109.275,109.275,241
20141001|2014-06-17 11:00,17,109.275,109.325,108.6,108.65,398
20141001|2014-06-17 11:30,17,108.65,108.65,108.025,108.1,567
20141001|2014-06-17 12:00,17,108.225,108.325,107.525,108.15,566
20141001|2014-06-17 12:30,17,108.175,108.575,108,108.325,391
20141001|2014-06-17 13:00,17,108.325,108.475,107.95,108.075,122
20141001|2014-06-17 13:30,17,107.95,107.95,107.6,107.6,83
20141001|2014-06-17 14:00,17,107.6,107.6,107.3,107.6,49
20141001|2014-06-17 14:30,17,107.5,107.725,107.5,107.7,36
20141001|2014-06-17 15:00,17,107.7,107.775,107.2,107.2,161
20141001|2014-06-17 15:30,17,107.25,107.275,107.075,107.2,126
20141001|2014-06-17 17:00,18,107,107.1,106.65,106.725,170
20141001|2014-06-17 17:30,18,106.65,106.725,106.475,106.475,188
20141001|2014-06-17 18:00,18,106.475,106.6,106.475,106.55,33
20141001|2014-06-17 18:30,18,106.575,106.625,106.525,106.525,28
20141001|2014-06-17 19:00,18,106.575,106.575,106.525,106.525,4
20141001|2014-06-17 19:30,18,106.525,106.65,106.525,106.65,22
20141001|2014-06-17 20:00,18,106.525,106.625,106.525,106.625,20
20141001|2014-06-17 20:30,18,106.5,106.55,106.5,106.55,42
20141001|2014-06-17 21:00,18,106.5,106.5,106.5,106.5,2
20141001|2014-06-17 21:30,18,106.525,106.725,106.525,106.725,17
20141001|2014-06-17 22:00,18,106.65,106.65,106.65,106.65,7
20141001|2014-06-17 22:30,18,106.725,106.725,106.725,106.725,1
20141001|2014-06-17 23:00,18,106.75,106.8,106.75,106.8,5
20141001|2014-06-17 23:30,18,106.775,106.775,106.725,106.725,2
20141001|2014-06-18 00:00,18,106.8,106.8,106.8,106.8,1
20141001|2014-06-18 02:30,18,106.875,106.875,106.875,106.875,3
20141001|2014-06-18 04:30,18,106.9,106.9,106.725,106.725,10
20141001|2014-06-18 05:00,18,106.95,106.95,106.625,106.675,16
20141001|2014-06-18 05:30,18,106.675,106.825,106.675,106.825,3
20141001|2014-06-18 06:00,18,106.7,106.7,106.7,106.7,1
20141001|2014-06-18 06:30,18,106.775,107,106.775,106.875,9
20141001|2014-06-18 07:00,18,106.85,106.85,106.75,106.75,14
20141001|2014-06-18 07:30,18,106.775,106.775,106.45,106.5,227
20141001|2014-06-18 08:00,18,106.55,106.65,106.45,106.65,285
20141001|2014-06-18 08:30,18,106.675,106.95,106.55,106.6,120
20141001|2014-06-18 09:00,18,106.55,106.95,106.525,106.875,341
20141001|2014-06-18 09:30,18,106.875,107.325,106.75,107.05,305
20141001|2014-06-18 10:00,18,107.2,107.25,106.7,106.775,183
20141001|2014-06-18 10:30,18,106.75,106.75,106.3,106.3,711
20141001|2014-06-18 11:00,18,106.3,106.325,106.025,106.25,751
20141001|2014-06-18 11:30,18,106.25,106.625,105.85,105.85,552
20141001|2014-06-18 12:00,18,105.825,106.75,105.825,106.575,325
20141001|2014-06-18 12:30,18,106.65,107.675,106.625,107.55,897
20141001|2014-06-18 13:00,18,107.55,107.8,107.375,107.6,506
20141001|2014-06-18 13:30,18,107.7,107.95,107.7,107.825,35
20141001|2014-06-18 14:00,18,107.8,108.3,107.8,108.2,99
20141001|2014-06-18 14:30,18,108.15,108.65,108.15,108.525,88
20141001|2014-06-18 15:00,18,108.6,108.85,108.6,108.8,69
20141001|2014-06-18 15:30,18,108.775,108.9,108.725,108.9,60
20141001|2014-06-18 17:00,19,108.95,108.95,108.825,108.925,18
20141001|2014-06-18 17:30,19,109,109,109,109,2
20141001|2014-06-18 18:00,19,109,109,108.925,109,17
20141001|2014-06-18 18:30,19,109.075,109.15,109.075,109.125,15
20141001|2014-06-18 19:00,19,109.15,109.3,109.125,109.25,55
20141001|2014-06-18 19:30,19,109.25,109.35,109.15,109.35,14
20141001|2014-06-18 20:00,19,109.375,109.375,109.375,109.375,1
20141001|2014-06-18 20:30,19,109.3,109.3,109.3,109.3,2
20141001|2014-06-18 21:00,19,109.3,109.3,109.25,109.25,13
20141001|2014-06-18 21:30,19,109.25,109.25,109.175,109.175,27
20141001|2014-06-18 22:00,19,109.175,109.175,109.025,109.175,20
20141001|2014-06-18 23:00,19,109.2,109.2,109.2,109.2,1
20141001|2014-06-19 00:30,19,109.25,109.25,109.25,109.25,1
20141001|2014-06-19 01:00,19,109.25,109.25,109.225,109.225,3
20141001|2014-06-19 01:30,19,109.225,109.225,109.225,109.225,3
20141001|2014-06-19 02:30,19,109.25,109.25,109.25,109.25,3
20141001|2014-06-19 03:00,19,109.275,109.275,109.275,109.275,2
20141001|2014-06-19 03:30,19,109.275,109.275,109.275,109.275,1
20141001|2014-06-19 04:00,19,109.275,109.325,109.275,109.275,10
20141001|2014-06-19 04:30,19,109.275,109.325,109.275,109.275,15
20141001|2014-06-19 05:00,19,109.35,109.35,109.35,109.35,2
20141001|2014-06-19 05:30,19,109.35,109.35,109.35,109.35,1
20141001|2014-06-19 06:00,19,109.325,109.325,109.3,109.3,24
20141001|2014-06-19 06:30,19,109.3,109.4,109.3,109.4,20
20141001|2014-06-19 07:00,19,109.375,109.45,109.35,109.45,40
20141001|2014-06-19 07:30,19,109.5,109.7,109.5,109.65,43
20141001|2014-06-19 08:00,19,109.625,109.85,109.6,109.85,70
20141001|2014-06-19 08:30,19,109.875,110,109.75,110,186
20141001|2014-06-19 09:00,19,110,110.175,109.75,109.825,551
20141001|2014-06-19 09:30,19,109.85,110.275,109.85,110.125,214
20141001|2014-06-19 10:00,19,110.075,110.275,109.75,109.8,223
20141001|2014-06-19 10:30,19,109.825,109.875,109.7,109.75,181
20141001|2014-06-19 11:00,19,109.8,109.85,109.6,109.65,138
20141001|2014-06-19 11:30,19,109.7,109.8,109.575,109.575,109
20141001|2014-06-19 12:00,19,109.575,109.725,109.45,109.625,78
20141001|2014-06-19 12:30,19,109.525,109.925,109.45,109.875,332
20141001|2014-06-19 13:00,19,109.9,109.9,109.625,109.725,65
20141001|2014-06-19 13:30,19,109.65,109.675,109.65,109.675,6
20141001|2014-06-19 14:00,19,109.875,109.9,109.85,109.85,11
20141001|2014-06-19 14:30,19,109.95,110.025,109.95,110.025,14
20141001|2014-06-19 15:00,19,109.975,110.05,109.95,109.975,22
20141001|2014-06-19 15:30,19,109.975,110.05,109.95,109.95,21
20141001|2014-06-19 17:00,20,110.175,110.175,110.1,110.175,4
20141001|2014-06-19 18:00,20,110,110,109.85,109.85,4
20141001|2014-06-19 22:30,20,109.775,109.775,109.775,109.775,2
20141001|2014-06-19 23:30,20,109.8,109.8,109.8,109.8,1
20141001|2014-06-20 01:00,20,109.775,109.775,109.775,109.775,1
20141001|2014-06-20 01:30,20,109.625,109.625,109.625,109.625,1
20141001|2014-06-20 03:30,20,109.65,109.65,109.65,109.65,2
20141001|2014-06-20 06:30,20,109.75,109.75,109.75,109.75,1
20141001|2014-06-20 07:00,20,109.775,109.775,109.7,109.7,5
20141001|2014-06-20 07:30,20,109.65,109.875,109.65,109.875,7
20141001|2014-06-20 08:00,20,109.875,110.1,109.875,110.05,41
20141001|2014-06-20 08:30,20,110.05,110.425,110.05,110.425,240
20141001|2014-06-20 09:00,20,110.45,110.65,110.125,110.275,140
20141001|2014-06-20 09:30,20,110.275,110.3,109.775,109.8,285
20141001|2014-06-20 10:00,20,109.8,110.35,109.6,109.7,355
20141001|2014-06-20 10:30,20,109.7,109.875,109.55,109.575,316
20141001|2014-06-20 11:00,20,109.575,109.7,109.525,109.525,279
20141001|2014-06-20 11:30,20,109.65,109.675,109.525,109.625,82
20141001|2014-06-20 12:00,20,109.625,109.8,109.425,109.45,205
20141001|2014-06-20 12:30,20,109.45,109.8,109.425,109.8,505
20141001|2014-06-20 13:00,20,109.8,109.825,109.625,109.625,117
20141001|2014-06-20 13:30,20,109.65,109.7,109.65,109.7,9
20141001|2014-06-23 09:00,23,109.875,110.3,109.625,109.925,440
20141001|2014-06-23 09:30,23,109.925,110.2,109.6,109.95,149
20141001|2014-06-23 10:00,23,109.875,109.875,109.475,109.675,78
20141001|2014-06-23 10:30,23,109.675,109.875,109.625,109.75,83
20141001|2014-06-23 11:00,23,109.725,109.75,109.7,109.725,100
20141001|2014-06-23 11:30,23,109.7,109.8,109.7,109.775,54
20141001|2014-06-23 12:00,23,109.775,110.075,109.7,110.075,110
20141001|2014-06-23 12:30,23,110.05,110.65,110.05,110.475,620
20141001|2014-06-23 13:00,23,110.475,110.65,110.475,110.6,232
20141001|2014-06-23 13:30,23,110.6,110.65,110.575,110.6,29
20141001|2014-06-23 14:00,23,110.675,110.725,110.65,110.65,34
20141001|2014-06-23 15:00,23,110.75,110.75,110.725,110.75,27
20141001|2014-06-23 15:30,23,110.8,110.825,110.725,110.825,11
20141001|2014-06-23 17:00,24,110.95,110.95,110.95,110.95,6
20141001|2014-06-23 17:30,24,110.925,110.925,110.925,110.925,28
20141001|2014-06-23 18:00,24,110.925,110.95,110.925,110.925,11
20141001|2014-06-23 19:00,24,110.95,110.95,110.85,110.9,98
20141001|2014-06-23 19:30,24,110.95,110.95,110.95,110.95,21
20141001|2014-06-23 20:00,24,110.95,110.95,110.9,110.95,14
20141001|2014-06-23 20:30,24,110.95,110.95,110.95,110.95,11
20141001|2014-06-23 21:00,24,110.95,110.95,110.95,110.95,22
20141001|2014-06-23 22:00,24,110.95,110.95,110.95,110.95,7
20141001|2014-06-23 22:30,24,110.9,110.9,110.9,110.9,1
20141001|2014-06-23 23:30,24,110.95,110.95,110.95,110.95,42
20141001|2014-06-24 00:00,24,110.95,110.95,110.95,110.95,10
20141001|2014-06-24 02:00,24,110.95,110.95,110.95,110.95,6
20141001|2014-06-24 03:00,24,110.95,110.95,110.95,110.95,10
20141001|2014-06-24 03:30,24,110.95,110.95,110.875,110.875,4
20141001|2014-06-24 04:00,24,110.95,110.95,110.95,110.95,7
20141001|2014-06-24 06:00,24,110.95,110.95,110.95,110.95,10
20141001|2014-06-24 06:30,24,110.95,110.95,110.95,110.95,5
20141001|2014-06-24 07:00,24,110.95,111,110.9,111,278
20141001|2014-06-24 07:30,24,111,111.225,111,111.225,26
20141001|2014-06-24 08:00,24,111.225,111.25,111.175,111.175,20
20141001|2014-06-24 08:30,24,111.35,111.8,111.3,111.725,190
20141001|2014-06-24 09:00,24,111.8,111.9,111.35,111.5,667
20141001|2014-06-24 09:30,24,111.5,111.9,111.45,111.8,210
20141001|2014-06-24 10:00,24,111.825,111.925,111.575,111.575,592
20141001|2014-06-24 10:30,24,111.575,111.9,111.575,111.75,114
20141001|2014-06-24 11:00,24,111.825,111.85,111.35,111.425,444
20141001|2014-06-24 11:30,24,111.425,111.525,111.125,111.225,524
20141001|2014-06-24 12:00,24,111.25,111.875,111.2,111.8,333
20141001|2014-06-24 12:30,24,111.75,111.775,111.375,111.5,680
20141001|2014-06-24 13:00,24,111.55,111.55,111.4,111.4,125
20141001|2014-06-24 13:30,24,111.4,111.475,111.375,111.45,20
20141001|2014-06-24 14:00,24,111.475,111.475,111.475,111.475,2
20141001|2014-06-24 14:30,24,111.475,111.55,111.375,111.55,18
20141001|2014-06-24 15:00,24,111.65,111.75,111.65,111.675,59
20141001|2014-06-24 15:30,24,111.675,111.7,111.675,111.7,10
20141001|2014-06-24 17:00,25,111.575,111.6,111.5,111.525,10
20141001|2014-06-24 17:30,25,111.375,111.375,111.15,111.15,4
20141001|2014-06-24 18:00,25,111.325,111.55,111.325,111.55,2
20141001|2014-06-24 18:30,25,111.55,111.55,111.55,111.55,1
20141001|2014-06-24 19:00,25,111.55,111.55,111.55,111.55,8
20141001|2014-06-24 21:30,25,111.675,111.675,111.675,111.675,1
20141001|2014-06-24 22:00,25,111.7,111.8,111.7,111.75,5
20141001|2014-06-25 01:00,25,111.65,111.65,111.65,111.65,1
20141001|2014-06-25 03:30,25,111.725,111.8,111.725,111.725,17
20141001|2014-06-25 04:30,25,111.7,111.7,111.7,111.7,3
20141001|2014-06-25 05:30,25,111.8,111.8,111.8,111.8,1
20141001|2014-06-25 06:00,25,111.825,111.85,111.825,111.85,6
20141001|2014-06-25 06:30,25,111.85,111.85,111.85,111.85,9
20141001|2014-06-25 07:00,25,111.9,112.175,111.85,112.075,135
20141001|2014-06-25 07:30,25,112.025,112.025,111.675,111.775,56
20141001|2014-06-25 08:00,25,111.775,111.8,111.325,111.675,96
20141001|2014-06-25 08:30,25,111.625,111.7,111.025,111.525,141
20141001|2014-06-25 09:00,25,111.525,111.6,111.275,111.45,231
20141001|2014-06-25 09:30,25,111.45,111.55,110.675,110.975,297
20141001|2014-06-25 10:00,25,110.925,110.925,108.775,108.975,894
20141001|2014-06-25 10:30,25,108.95,109.275,108.8,109.275,295
20141001|2014-06-25 11:00,25,109.25,109.775,109.125,109.7,292
20141001|2014-06-25 11:30,25,109.75,110.025,109.5,109.75,238
20141001|2014-06-25 12:00,25,109.8,109.8,109.175,109.325,56
20141001|2014-06-25 12:30,25,109.275,110.2,109.1,109.975,492
20141001|2014-06-25 13:00,25,109.875,109.975,109.75,109.925,210
20141001|2014-06-25 13:30,25,109.85,109.875,109.4,109.65,30
20141001|2014-06-25 14:00,25,109.55,109.575,109.325,109.575,28
20141001|2014-06-25 14:30,25,109.725,109.95,109.65,109.95,20
20141001|2014-06-25 15:00,25,109.925,109.975,109.8,109.8,23
20141001|2014-06-25 15:30,25,109.775,109.925,109.6,109.925,18
20141001|2014-06-25 17:00,26,109.75,109.75,109.75,109.75,1
20141001|2014-06-25 18:00,26,109.65,109.65,109.55,109.55,2
20141001|2014-06-25 18:30,26,109.675,109.8,109.675,109.8,3
20141001|2014-06-25 19:00,26,109.6,109.6,109.6,109.6,1
20141001|2014-06-25 21:00,26,109.825,109.825,109.825,109.825,1
20141001|2014-06-25 23:30,26,109.6,109.625,109.6,109.625,2
20141001|2014-06-26 00:00,26,109.6,109.8,109.6,109.8,7
20141001|2014-06-26 03:30,26,109.875,109.875,109.875,109.875,3
20141001|2014-06-26 04:00,26,109.875,109.875,109.85,109.85,2
20141001|2014-06-26 04:30,26,109.85,109.85,109.85,109.85,1
20141001|2014-06-26 06:00,26,109.825,109.825,109.825,109.825,1
20141001|2014-06-26 06:30,26,109.85,109.85,109.85,109.85,1
20141001|2014-06-26 07:00,26,109.85,109.85,109.175,109.2,70
20141001|2014-06-26 07:30,26,109.175,109.575,109.175,109.45,88
20141001|2014-06-26 08:00,26,109.325,109.5,109.1,109.4,83
20141001|2014-06-26 08:30,26,109.5,109.65,109.3,109.3,103
20141001|2014-06-26 09:00,26,109.45,109.95,109.35,109.9,281
20141001|2014-06-26 09:30,26,109.9,109.95,109.65,109.9,127
20141001|2014-06-26 10:00,26,109.925,110.25,109.925,110.075,138
20141001|2014-06-26 10:30,26,110.075,110.1,109.95,110.075,47
20141001|2014-06-26 11:00,26,110,110.225,109.975,110.125,70
20141001|2014-06-26 11:30,26,110.15,110.35,110.1,110.225,104
20141001|2014-06-26 12:00,26,110.3,110.65,110.2,110.6,146
20141001|2014-06-26 12:30,26,110.6,110.9,110.45,110.675,524
20141001|2014-06-26 13:00,26,110.65,110.675,110.075,110.425,234
20141001|2014-06-26 13:30,26,110.35,110.45,110.325,110.45,21
20141001|2014-06-26 14:00,26,110.425,110.45,110.425,110.45,11
20141001|2014-06-26 14:30,26,110.4,110.425,110.3,110.4,9
20141001|2014-06-26 15:00,26,110.3,110.3,109.975,110.075,48
20141001|2014-06-26 15:30,26,110.1,110.1,109.925,109.925,26
20141001|2014-06-26 17:00,27,109.8,109.8,109.65,109.65,15
20141001|2014-06-26 17:30,27,109.75,109.775,109.7,109.775,16
20141001|2014-06-26 18:00,27,109.8,109.8,109.8,109.8,11
20141001|2014-06-26 21:30,27,110,110.1,110,110.1,6
20141001|2014-06-26 22:30,27,110.1,110.1,110.1,110.1,2
20141001|2014-06-26 23:00,27,110.1,110.1,110.1,110.1,3
20141001|2014-06-27 01:00,27,110,110,110,110,1
20141001|2014-06-27 03:00,27,110.25,110.275,110.25,110.275,4
20141001|2014-06-27 06:00,27,110.3,110.3,110.3,110.3,3
20141001|2014-06-27 06:30,27,110.3,110.5,110.3,110.45,22
20141001|2014-06-27 07:00,27,110.575,110.625,110.525,110.525,28
20141001|2014-06-27 07:30,27,110.6,110.65,110.575,110.6,26
20141001|2014-06-27 08:00,27,110.6,110.7,110.6,110.675,31
20141001|2014-06-27 08:30,27,110.675,110.8,110.325,110.35,264
20141001|2014-06-27 09:00,27,110.4,110.525,110.15,110.425,373
20141001|2014-06-27 09:30,27,110.425,110.6,110.375,110.55,301
20141001|2014-06-27 10:00,27,110.5,111,110.45,110.975,256
20141001|2014-06-27 10:30,27,110.95,111.775,110.95,111.75,502
20141001|2014-06-27 11:00,27,111.8,112.475,111.625,112.425,707
20141001|2014-06-27 11:30,27,112.425,112.425,112.125,112.225,350
20141001|2014-06-27 12:00,27,112.225,112.35,111.95,112.1,291
20141001|2014-06-27 12:30,27,112.075,112.225,110.55,110.975,926
20141001|2014-06-27 13:00,27,111,111,110.675,110.95,230
20141001|2014-06-27 13:30,27,110.95,110.95,110.725,110.725,73
20141001|2014-06-30 09:00,30,113.9,113.9,113.9,113.9,222
20141001|2014-06-30 09:30,30,113.9,113.9,113.9,113.9,41
20141001|2014-06-30 10:00,30,113.9,113.9,113.9,113.9,9
20141001|2014-06-30 11:00,30,113.9,113.9,113.9,113.9,14
20141001|2014-06-30 11:30,30,113.9,113.9,113.9,113.9,44
20141001|2014-06-30 12:30,30,113.9,113.9,113.9,113.9,1
20141001|2014-06-30 13:00,30,113.9,113.9,113.9,113.9,3
20141001|2014-06-30 17:00,1,115.15,115.55,115.125,115.375,404
20141001|2014-06-30 17:30,1,115.4,115.55,115.3,115.3,22
20141001|2014-06-30 18:00,1,115.375,115.45,115.375,115.45,5
20141001|2014-06-30 18:30,1,115.4,115.45,115.375,115.45,24
20141001|2014-06-30 19:00,1,115.475,115.5,115.225,115.3,30
20141001|2014-06-30 19:30,1,115.3,115.6,115.3,115.6,10
20141001|2014-06-30 20:00,1,115.625,115.625,115.625,115.625,7
20141001|2014-06-30 20:30,1,115.55,115.85,115.55,115.85,24
20141001|2014-06-30 21:00,1,115.85,115.875,115.725,115.85,24
20141001|2014-06-30 21:30,1,115.875,115.975,115.875,115.975,65
20141001|2014-06-30 22:00,1,115.975,116,115.95,115.95,19
20141001|2014-06-30 22:30,1,115.9,115.9,115.9,115.9,1
20141001|2014-06-30 23:00,1,115.9,115.9,115.9,115.9,2
20141001|2014-06-30 23:30,1,115.9,115.9,115.9,115.9,1
20141001|2014-07-01 00:00,1,115.925,115.95,115.825,115.825,10
20141001|2014-07-01 00:30,1,115.875,115.875,115.875,115.875,3
20141001|2014-07-01 01:00,1,115.9,115.9,115.9,115.9,2
20141001|2014-07-01 01:30,1,115.925,116,115.925,116,40
20141001|2014-07-01 02:00,1,115.975,116.05,115.975,116.05,47
20141001|2014-07-01 02:30,1,116,116.1,116,116.1,49
20141001|2014-07-01 03:00,1,116.125,116.15,116.1,116.15,17
20141001|2014-07-01 04:00,1,116.1,116.1,116.075,116.075,2
20141001|2014-07-01 05:30,1,116.2,116.2,116.2,116.2,2
20141001|2014-07-01 06:00,1,116.2,116.2,116.2,116.2,14
20141001|2014-07-01 06:30,1,116.175,116.3,116.05,116.05,28
20141001|2014-07-01 07:00,1,116.125,116.25,116.1,116.25,24
20141001|2014-07-01 07:30,1,116.25,116.5,116.15,116.5,67
20141001|2014-07-01 08:00,1,116.45,116.5,115.7,116.05,259
20141001|2014-07-01 08:30,1,116.025,116.125,115.75,115.775,133
20141001|2014-07-01 09:00,1,115.725,115.775,114.475,114.8,897
20141001|2014-07-01 09:30,1,114.7,115,114.7,114.8,476
20141001|2014-07-01 10:00,1,114.75,114.95,114.4,114.5,962
20141001|2014-07-01 10:30,1,114.5,114.575,114.15,114.5,452
20141001|2014-07-01 11:00,1,114.45,114.45,114,114.025,311
20141001|2014-07-01 11:30,1,114.05,114.175,113.9,114.125,475
20141001|2014-07-01 12:00,1,114.125,114.3,114.025,114.1,243
20141001|2014-07-01 12:30,1,114.075,114.325,114,114.3,490
20141001|2014-07-01 13:00,1,114.275,114.3,114.15,114.225,112
20141001|2014-07-01 13:30,1,114.15,114.15,114.15,114.15,4
20141001|2014-07-01 14:00,1,114.15,114.2,114.15,114.15,10
20141001|2014-07-01 14:30,1,114.2,114.325,114.15,114.225,23
20141001|2014-07-01 15:00,1,114.125,114.225,114,114,82
20141001|2014-07-01 15:30,1,114,114.125,113.9,114.125,71
20141001|2014-07-01 17:30,2,114.15,114.15,113.975,113.975,5
20141001|2014-07-01 18:00,2,114.025,114.225,114.025,114.225,2
20141001|2014-07-01 18:30,2,114.1,114.1,114.1,114.1,1
20141001|2014-07-01 19:00,2,114.125,114.25,114.125,114.125,16
20141001|2014-07-01 19:30,2,114.175,114.275,114.125,114.25,35
20141001|2014-07-01 20:30,2,114.3,114.3,114.3,114.3,10
20141001|2014-07-01 21:30,2,114.3,114.3,114.3,114.3,15
20141001|2014-07-01 22:00,2,114.3,114.3,114.3,114.3,6
20141001|2014-07-01 23:00,2,114.3,114.3,114.3,114.3,6
20141001|2014-07-02 02:00,2,114.25,114.25,114.25,114.25,1
20141001|2014-07-02 02:30,2,114.3,114.3,114.3,114.3,12
20141001|2014-07-02 03:00,2,114.2,114.2,114.125,114.125,3
20141001|2014-07-02 05:00,2,114.3,114.3,114.3,114.3,1
20141001|2014-07-02 05:30,2,114.3,114.3,114.3,114.3,6
20141001|2014-07-02 06:00,2,114.275,114.275,114.275,114.275,1
20141001|2014-07-02 06:30,2,114.3,114.3,114.175,114.175,22
20141001|2014-07-02 07:00,2,114.225,114.225,114.175,114.175,3
20141001|2014-07-02 07:30,2,114.225,114.3,114.175,114.3,27
20141001|2014-07-02 08:00,2,114.225,114.3,113.975,114.05,47
20141001|2014-07-02 08:30,2,114.025,114.2,113.675,114.075,169
20141001|2014-07-02 09:00,2,114.125,114.425,113.675,114.4,507
20141001|2014-07-02 09:30,2,114.425,114.475,113.75,114.325,500
20141001|2014-07-02 10:00,2,114.375,114.975,114.275,114.575,584
20141001|2014-07-02 10:30,2,114.525,115.025,114.35,115.025,339
20141001|2014-07-02 11:00,2,115.05,115.525,114.55,114.55,630
20141001|2014-07-02 11:30,2,114.525,114.6,114.15,114.5,264
20141001|2014-07-02 12:00,2,114.525,114.575,114.225,114.45,155
20141001|2014-07-02 12:30,2,114.425,115.075,114.2,114.975,564
20141001|2014-07-02 13:00,2,115,115.05,114.8,114.925,178
20141001|2014-07-02 13:30,2,115,115.175,115,115.175,51
20141001|2014-07-02 14:00,2,115.225,115.5,115.225,115.5,60
20141001|2014-07-02 14:30,2,115.35,115.5,115.325,115.5,12
20141001|2014-07-02 15:00,2,115.5,115.575,115.35,115.5,114
20141001|2014-07-02 15:30,2,115.6,115.625,115.3,115.3,23
20141001|2014-07-02 17:00,3,115.5,115.9,115.5,115.875,22
20141001|2014-07-02 17:30,3,115.85,115.85,115.8,115.8,6
20141001|2014-07-02 18:00,3,115.8,115.8,115.6,115.6,2
20141001|2014-07-02 18:30,3,115.6,115.6,115.6,115.6,2
20141001|2014-07-02 21:00,3,115.75,115.75,115.75,115.75,1
20141001|2014-07-02 21:30,3,115.775,115.9,115.775,115.9,6
20141001|2014-07-02 23:30,3,115.9,115.9,115.9,115.9,10
20141001|2014-07-03 00:30,3,115.8,115.8,115.8,115.8,1
20141001|2014-07-03 02:30,3,115.75,115.75,115.75,115.75,1
20141001|2014-07-03 04:00,3,115.725,115.725,115.725,115.725,1
20141001|2014-07-03 05:30,3,115.7,115.725,115.7,115.725,5
20141001|2014-07-03 06:00,3,115.7,115.7,115.7,115.7,3
20141001|2014-07-03 06:30,3,115.9,115.925,115.9,115.925,17
20141001|2014-07-03 07:00,3,115.875,115.875,115.875,115.875,5
20141001|2014-07-03 07:30,3,115.9,115.925,115.775,115.8,13
20141001|2014-07-03 08:00,3,115.9,115.975,115.675,115.95,92
20141001|2014-07-03 08:30,3,115.85,115.95,115.75,115.8,35
20141001|2014-07-03 09:00,3,115.825,115.825,115.225,115.575,371
20141001|2014-07-03 09:30,3,115.5,115.75,115.475,115.575,127
20141001|2014-07-03 10:00,3,115.55,116.3,115.5,116.075,346
20141001|2014-07-03 10:30,3,116.125,116.725,116.125,116.325,315
20141001|2014-07-03 11:00,3,116.275,116.55,116.175,116.2,323
20141001|2014-07-03 11:30,3,116.275,116.75,116.25,116.65,614
20141001|2014-07-03 12:00,3,116.75,116.75,116.5,116.675,286
20141001|2014-07-07 09:00,7,116.95,118.35,116.85,117.775,1107
20141001|2014-07-07 09:30,7,117.775,118.225,117.7,118.1,453
20141001|2014-07-07 10:00,7,118.1,118.2,117.85,117.95,488
20141001|2014-07-07 10:30,7,117.925,118.05,117.825,118,339
20141001|2014-07-07 11:00,7,118.025,118.025,117.525,117.725,254
20141001|2014-07-07 11:30,7,118,118.025,117.7,117.7,127
20141001|2014-07-07 12:00,7,117.7,117.975,117.6,117.875,215
20141001|2014-07-07 12:30,7,117.825,117.875,117.6,117.825,1046
20141001|2014-07-07 13:00,7,117.85,118.025,117.8,117.975,443
20141001|2014-07-07 13:30,7,118.05,118.075,118,118.075,16
20141001|2014-07-07 14:00,7,118.075,118.075,117.95,117.95,12
20141001|2014-07-07 14:30,7,118.075,118.075,118,118.075,56
20141001|2014-07-07 15:00,7,118.075,118.1,118,118,12
20141001|2014-07-07 15:30,7,118.05,118.1,118.025,118.1,12
20141001|2014-07-07 17:00,8,118.075,118.175,118.05,118.15,42
20141001|2014-07-07 18:00,8,118.15,118.15,118.15,118.15,2
20141001|2014-07-07 18:30,8,118.075,118.075,117.975,118.025,13
20141001|2014-07-07 19:00,8,118,118.025,118,118.025,2
20141001|2014-07-07 20:00,8,118,118,118,118,1
20141001|2014-07-07 20:30,8,118,118.025,117.925,117.925,6
20141001|2014-07-07 21:30,8,117.9,117.9,117.9,117.9,1
20141001|2014-07-08 05:00,8,118,118.025,118,118.025,3
20141001|2014-07-08 05:30,8,118,118.025,118,118.025,4
20141001|2014-07-08 06:00,8,117.975,118.025,117.95,118.025,11
20141001|2014-07-08 06:30,8,118,118,118,118,1
20141001|2014-07-08 07:00,8,117.975,117.975,117.85,117.9,14
20141001|2014-07-08 07:30,8,117.95,118.05,117.9,118,56
20141001|2014-07-08 08:00,8,118,118,117.575,117.6,150
20141001|2014-07-08 08:30,8,117.625,117.95,117.6,117.925,237
20141001|2014-07-08 09:00,8,117.925,118.05,117.25,117.45,593
20141001|2014-07-08 09:30,8,117.4,117.7,117.275,117.625,186
20141001|2014-07-08 10:00,8,117.625,117.625,117.275,117.425,305
20141001|2014-07-08 10:30,8,117.425,117.5,117.075,117.225,475
20141001|2014-07-08 11:00,8,117.25,117.4,117.1,117.2,404
20141001|2014-07-08 11:30,8,117.175,117.225,116.725,116.725,449
20141001|2014-07-08 12:00,8,116.725,117.05,116.25,116.25,310
20141001|2014-07-08 12:30,8,116.225,116.725,116.025,116.525,893
20141001|2014-07-08 13:00,8,116.5,116.575,116.225,116.4,251
20141001|2014-07-08 13:30,8,116.4,116.6,116.4,116.6,15
20141001|2014-07-08 14:00,8,116.475,116.6,116.45,116.6,11
20141001|2014-07-08 14:30,8,116.625,116.675,116.525,116.675,49
20141001|2014-07-08 15:00,8,116.6,116.7,116.5,116.5,21
20141001|2014-07-08 15:30,8,116.6,116.6,116.4,116.4,32
20141001|2014-07-08 17:00,9,116.475,116.65,116.45,116.65,10
20141001|2014-07-08 17:30,9,116.7,116.7,116.65,116.7,13
20141001|2014-07-08 18:00,9,116.8,116.8,116.8,116.8,1
20141001|2014-07-08 18:30,9,116.8,116.8,116.6,116.6,8
20141001|2014-07-08 19:00,9,116.6,116.625,116.45,116.625,21
20141001|2014-07-08 19:30,9,116.5,116.5,116.5,116.5,2
20141001|2014-07-08 20:00,9,116.6,116.6,116.6,116.6,2
20141001|2014-07-08 20:30,9,116.625,116.675,116.625,116.675,2
20141001|2014-07-08 21:00,9,116.575,116.575,116.525,116.525,10
20141001|2014-07-08 22:00,9,116.725,116.725,116.725,116.725,2
20141001|2014-07-08 22:30,9,116.625,116.625,116.6,116.6,3
20141001|2014-07-08 23:30,9,116.6,116.6,116.575,116.575,2
20141001|2014-07-09 00:00,9,116.525,116.525,116.5,116.5,6
20141001|2014-07-09 00:30,9,116.475,116.475,116.475,116.475,1
20141001|2014-07-09 01:30,9,116.475,116.5,116.475,116.5,2
20141001|2014-07-09 03:30,9,116.55,116.55,116.45,116.45,10
20141001|2014-07-09 06:30,9,116.65,116.65,116.525,116.525,17
20141001|2014-07-09 07:00,9,116.725,116.8,116.725,116.8,6
20141001|2014-07-09 07:30,9,116.925,117.1,116.825,116.9,42
20141001|2014-07-09 08:00,9,117.075,117.175,116.975,117.125,88
20141001|2014-07-09 08:30,9,117.125,117.525,117.125,117.525,407
20141001|2014-07-09 09:00,9,117.525,117.625,116.775,116.8,841
20141001|2014-07-09 09:30,9,116.775,116.825,116.325,116.725,757
20141001|2014-07-09 10:00,9,116.675,116.9,115.725,115.925,693
20141001|2014-07-09 10:30,9,115.875,115.875,114.625,115.425,948
20141001|2014-07-09 11:00,9,115.35,115.375,114.55,114.55,170
20141001|2014-07-09 11:30,9,114.575,114.7,114.15,114.275,370
20141001|2014-07-09 12:00,9,114.3,114.55,113.65,114.55,1126
20141001|2014-07-09 12:30,9,114.5,115.525,114.075,115.35,843
20141001|2014-07-09 13:00,9,115.45,115.625,115.275,115.475,293
20141001|2014-07-09 13:30,9,115.475,115.6,115.4,115.5,30
20141001|2014-07-09 14:00,9,115.475,115.6,115.425,115.6,15
20141001|2014-07-09 14:30,9,115.55,115.625,115.5,115.6,7
20141001|2014-07-09 15:00,9,115.575,115.625,115.4,115.4,21
20141001|2014-07-09 15:30,9,115.425,115.425,115.325,115.375,12
20141001|2014-07-09 17:00,10,115.75,115.9,115.675,115.9,15
20141001|2014-07-09 17:30,10,115.8,115.8,115.475,115.475,11
20141001|2014-07-09 18:00,10,115.475,115.475,115.475,115.475,2
20141001|2014-07-09 19:00,10,115.4,115.4,115.4,115.4,3
20141001|2014-07-09 19:30,10,115.4,115.4,115.4,115.4,17
20141001|2014-07-09 20:00,10,115.275,115.275,115.275,115.275,3
20141001|2014-07-10 01:30,10,115.3,115.3,115.3,115.3,1
20141001|2014-07-10 02:00,10,115.35,115.35,115.35,115.35,2
20141001|2014-07-10 03:00,10,115.3,115.325,115.3,115.325,2
20141001|2014-07-10 04:00,10,115.375,115.375,115.375,115.375,1
20141001|2014-07-10 05:00,10,115.2,115.2,114.475,114.475,28
20141001|2014-07-10 05:30,10,114.05,114.05,113.65,113.8,79
20141001|2014-07-10 06:00,10,113.95,114.675,113.925,114.475,7
20141001|2014-07-10 06:30,10,114.125,114.425,114.125,114.275,15
20141001|2014-07-10 07:00,10,114.225,114.4,114.175,114.2,43
20141001|2014-07-10 07:30,10,114.225,114.225,113.575,113.625,236
20141001|2014-07-10 08:00,10,113.625,113.65,113.375,113.65,164
20141001|2014-07-10 08:30,10,113.65,113.675,112.525,112.925,386
20141001|2014-07-10 09:00,10,112.925,112.95,112.4,112.45,853
20141001|2014-07-10 09:30,10,112.5,112.8,112.425,112.6,507
20141001|2014-07-10 10:00,10,112.625,112.625,112.425,112.475,462
20141001|2014-07-10 10:30,10,112.5,112.875,112.5,112.7,498
20141001|2014-07-10 11:00,10,112.725,112.85,112.5,112.65,390
20141001|2014-07-10 11:30,10,112.6,112.8,112.5,112.675,243
20141001|2014-07-10 12:00,10,112.7,112.725,112.4,112.4,295
20141001|2014-07-10 12:30,10,112.4,113.025,112.4,112.95,1225
20141001|2014-07-10 13:00,10,112.95,113.025,112.825,112.825,333
20141001|2014-07-10 13:30,10,112.825,112.825,112.7,112.8,8
20141001|2014-07-10 14:00,10,112.725,112.725,112.65,112.65,13
20141001|2014-07-10 14:30,10,112.65,112.65,112.525,112.525,22
20141001|2014-07-10 15:00,10,112.525,112.8,112.4,112.725,25
20141001|2014-07-10 15:30,10,112.725,112.725,112.525,112.725,6
20141001|2014-07-10 17:00,11,112.5,112.575,111.775,111.95,111
20141001|2014-07-10 17:30,11,111.825,111.825,111.125,111.125,127
20141001|2014-07-10 18:00,11,111.15,111.95,111.15,111.875,19
20141001|2014-07-10 18:30,11,111.85,111.9,111.725,111.8,6
20141001|2014-07-10 19:00,11,111.8,111.8,111.525,111.525,5
20141001|2014-07-10 19:30,11,111.525,111.8,111.525,111.8,6
20141001|2014-07-10 20:00,11,111.725,111.875,111.725,111.875,3
20141001|2014-07-10 20:30,11,111.725,111.725,111.625,111.625,4
20141001|2014-07-10 21:00,11,111.7,111.7,111.7,111.7,2
20141001|2014-07-10 21:30,11,111.675,111.8,111.5,111.775,14
20141001|2014-07-10 22:00,11,111.8,111.8,111.775,111.8,12
20141001|2014-07-11 01:00,11,111.9,111.9,111.9,111.9,1
20141001|2014-07-11 01:30,11,111.925,111.925,111.925,111.925,1
20141001|2014-07-11 03:30,11,111.825,111.825,111.825,111.825,1
20141001|2014-07-11 04:00,11,111.825,111.825,111.825,111.825,1
20141001|2014-07-11 04:30,11,111.875,111.875,111.875,111.875,1
20141001|2014-07-11 05:00,11,111.9,111.9,111.9,111.9,1
20141001|2014-07-11 05:30,11,111.875,111.875,111.875,111.875,1
20141001|2014-07-11 06:00,11,111.9,111.925,111.85,111.85,7
20141001|2014-07-11 06:30,11,112.25,112.275,112.15,112.15,3
20141001|2014-07-11 07:00,11,112.225,112.35,112.15,112.35,20
20141001|2014-07-11 07:30,11,112.375,112.375,112.375,112.375,6
20141001|2014-07-11 08:00,11,112.475,112.475,112.075,112.125,69
20141001|2014-07-11 08:30,11,112.15,112.15,111.5,111.5,156
20141001|2014-07-11 09:00,11,111.475,112.225,111.25,111.35,592
20141001|2014-07-11 09:30,11,111.325,111.75,111.05,111.75,534
20141001|2014-07-11 10:00,11,111.675,113,111.675,112.6,968
20141001|2014-07-11 10:30,11,112.675,112.975,112.425,112.55,325
20141001|2014-07-11 11:00,11,112.5,113.5,112.425,113.3,361
20141001|2014-07-11 11:30,11,113.375,113.65,113.275,113.4,252
20141001|2014-07-11 12:00,11,113.425,113.9,113.425,113.675,244
20141001|2014-07-11 12:30,11,113.65,114,113.625,113.65,804
20141001|2014-07-11 13:00,11,113.675,113.8,113.4,113.7,357
20141001|2014-07-11 13:30,11,113.75,113.75,113.625,113.65,25
20141001|2014-07-14 09:00,14,114.25,114.975,114.225,114.825,818
20141001|2014-07-14 09:30,14,114.85,115.85,114.75,115.625,787
20141001|2014-07-14 10:00,14,115.675,115.75,115.3,115.625,338
20141001|2014-07-14 10:30,14,115.625,115.85,115.625,115.775,240
20141001|2014-07-14 11:00,14,115.775,116.475,115.6,116.325,593
20141001|2014-07-14 11:30,14,116.275,116.475,116.025,116.025,247
20141001|2014-07-14 12:00,14,116,116.075,115.7,115.825,179
20141001|2014-07-14 12:30,14,115.8,115.95,115.55,115.8,1300
20141001|2014-07-14 13:00,14,115.775,115.925,115.725,115.9,480
20141001|2014-07-14 13:30,14,115.9,115.975,115.9,115.95,51
20141001|2014-07-14 14:00,14,115.95,115.975,115.9,115.9,5
20141001|2014-07-14 14:30,14,116,116.075,116,116.075,22
20141001|2014-07-14 15:00,14,115.85,115.85,115.7,115.75,18
20141001|2014-07-14 15:30,14,115.725,115.875,115.725,115.875,18
20141001|2014-07-14 17:00,15,116.05,116.2,115.95,116,15
20141001|2014-07-14 17:30,15,116,116,115.95,115.95,9
20141001|2014-07-14 18:00,15,116,116.075,116,116.075,7
20141001|2014-07-14 18:30,15,116.1,116.1,116.1,116.1,10
20141001|2014-07-14 19:00,15,116.1,116.1,116.05,116.05,7
20141001|2014-07-14 19:30,15,116.1,116.1,116.05,116.05,6
20141001|2014-07-14 21:00,15,116.05,116.05,116.05,116.05,1
20141001|2014-07-14 22:30,15,115.975,115.975,115.95,115.95,10
20141001|2014-07-14 23:30,15,115.925,115.925,115.925,115.925,2
20141001|2014-07-15 00:30,15,115.925,115.925,115.925,115.925,1
20141001|2014-07-15 01:00,15,115.925,115.925,115.925,115.925,3
20141001|2014-07-15 01:30,15,115.875,115.9,115.875,115.9,3
20141001|2014-07-15 02:00,15,115.9,115.9,115.9,115.9,1
20141001|2014-07-15 02:30,15,115.925,115.925,115.925,115.925,1
20141001|2014-07-15 03:00,15,115.975,115.975,115.975,115.975,2
20141001|2014-07-15 05:00,15,115.95,115.95,115.95,115.95,1
20141001|2014-07-15 05:30,15,115.725,115.725,115.6,115.6,30
20141001|2014-07-15 06:00,15,115.6,115.6,115.075,115.175,49
20141001|2014-07-15 06:30,15,115.15,115.2,114.925,114.975,77
20141001|2014-07-15 07:00,15,115,115.475,115,115.475,137
20141001|2014-07-15 07:30,15,115.4,115.65,115.35,115.6,19
20141001|2014-07-15 08:00,15,115.725,115.95,115.425,115.95,80
20141001|2014-07-15 08:30,15,115.925,116.7,115.675,116.5,352
20141001|2014-07-15 09:00,15,116.375,116.675,116.05,116.35,851
20141001|2014-07-15 09:30,15,116.35,116.375,115.15,115.6,590
20141001|2014-07-15 10:00,15,115.625,115.925,115.375,115.55,216
20141001|2014-07-15 10:30,15,115.65,115.925,115.525,115.85,202
20141001|2014-07-15 11:00,15,115.9,116,115.725,115.875,173
20141001|2014-07-15 11:30,15,115.9,116,115.8,115.925,142
20141001|2014-07-15 12:00,15,115.875,116.025,115.875,115.975,102
20141001|2014-07-15 12:30,15,116,116.05,115.85,115.9,1108
20141001|2014-07-15 13:00,15,115.9,116.125,115.9,116.125,129
20141001|2014-07-15 13:30,15,116.1,116.1,115.95,115.95,34
20141001|2014-07-15 14:00,15,116.025,116.025,116,116.025,11
20141001|2014-07-15 14:30,15,116.025,116.1,116,116.05,31
20141001|2014-07-15 15:00,15,116.15,116.2,116,116.15,42
20141001|2014-07-15 15:30,15,116.2,116.2,116.075,116.075,4
20141001|2014-07-15 17:00,16,116.2,116.25,116.1,116.1,13
20141001|2014-07-15 18:00,16,116.1,116.175,116.1,116.1,29
20141001|2014-07-15 18:30,16,116.1,116.1,116.1,116.1,1
20141001|2014-07-15 19:30,16,116.15,116.15,116.15,116.15,1
20141001|2014-07-15 20:00,16,116.15,116.15,115.9,115.9,51
20141001|2014-07-15 20:30,16,115.9,115.9,115.9,115.9,1
20141001|2014-07-15 21:00,16,115.975,115.975,115.95,115.975,4
20141001|2014-07-15 22:00,16,116.1,116.1,116.1,116.1,3
20141001|2014-07-15 22:30,16,115.975,115.975,115.975,115.975,1
20141001|2014-07-16 01:30,16,116,116,115.95,115.95,2
20141001|2014-07-16 03:00,16,115.925,115.925,115.925,115.925,2
20141001|2014-07-16 03:30,16,115.9,115.9,115.875,115.875,3
20141001|2014-07-16 04:00,16,115.9,115.925,115.9,115.925,3
20141001|2014-07-16 04:30,16,115.95,115.95,115.95,115.95,3
20141001|2014-07-16 05:00,16,116.025,116.025,116,116,8
20141001|2014-07-16 06:00,16,116.05,116.05,116.05,116.05,3
20141001|2014-07-16 06:30,16,116,116,115.975,115.975,5
20141001|2014-07-16 07:00,16,116,116,115.625,115.675,79
20141001|2014-07-16 07:30,16,115.675,115.9,115.675,115.675,43
20141001|2014-07-16 08:00,16,115.7,115.775,115.475,115.475,59
20141001|2014-07-16 08:30,16,115.525,115.6,115.35,115.4,206
20141001|2014-07-16 09:00,16,115.425,115.675,115.25,115.425,531
20141001|2014-07-16 09:30,16,115.425,115.475,115.075,115.35,335
20141001|2014-07-16 10:00,16,115.35,115.45,115.075,115.3,302
20141001|2014-07-16 10:30,16,115.25,115.275,114.85,115,498
20141001|2014-07-16 11:00,16,115,115.2,114.85,115.2,405
20141001|2014-07-16 11:30,16,115.2,115.45,115.175,115.3,317
20141001|2014-07-16 12:00,16,115.325,115.575,115.3,115.3,386
20141001|2014-07-16 12:30,16,115.275,115.325,114.825,115.15,1055
20141001|2014-07-16 13:00,16,115.175,115.325,115.125,115.325,197
20141001|2014-07-16 13:30,16,115.2,115.275,115.2,115.2,21
20141001|2014-07-16 14:00,16,115.2,115.225,115.2,115.225,14
20141001|2014-07-16 14:30,16,115.225,115.325,115.2,115.25,26
20141001|2014-07-16 15:00,16,115.275,115.275,115,115,113
20141001|2014-07-16 15:30,16,115.05,115.125,114.925,115.125,8
20141001|2014-07-16 17:00,17,114.95,115.225,114.95,115,25
20141001|2014-07-16 17:30,17,115,115,114.7,114.75,58
20141001|2014-07-16 18:00,17,114.875,114.875,114.875,114.875,5
20141001|2014-07-16 18:30,17,115,115,114.725,114.725,15
20141001|2014-07-16 19:00,17,114.75,114.9,114.725,114.9,13
20141001|2014-07-16 19:30,17,114.925,114.925,114.725,114.725,2
20141001|2014-07-16 20:00,17,114.75,114.825,114.75,114.825,4
20141001|2014-07-16 20:30,17,114.9,115,114.9,115,4
20141001|2014-07-16 21:00,17,114.975,115.25,114.95,115,26
20141001|2014-07-16 22:00,17,115.125,115.125,115.075,115.075,5
20141001|2014-07-17 00:30,17,115.1,115.1,115.1,115.1,3
20141001|2014-07-17 01:00,17,115.175,115.25,115.175,115.25,14
20141001|2014-07-17 01:30,17,115.375,115.4,115.35,115.4,12
20141001|2014-07-17 02:00,17,115.35,115.375,115.2,115.25,16
20141001|2014-07-17 02:30,17,115.25,115.25,115.15,115.15,10
20141001|2014-07-17 03:00,17,115.25,115.25,115.225,115.225,2
20141001|2014-07-17 03:30,17,115.225,115.225,115.225,115.225,1
20141001|2014-07-17 04:00,17,115.275,115.275,115.275,115.275,1
20141001|2014-07-17 04:30,17,115.275,115.275,115.25,115.25,5
20141001|2014-07-17 05:00,17,115.25,115.4,115.2,115.2,11
20141001|2014-07-17 05:30,17,115.125,115.125,115.1,115.1,5
20141001|2014-07-17 06:00,17,115.2,115.25,115.15,115.25,8
20141001|2014-07-17 06:30,17,115.175,115.175,115.175,115.175,2
20141001|2014-07-17 07:00,17,115.175,115.25,115.15,115.15,6
20141001|2014-07-17 07:30,17,115.15,115.3,114.8,115.3,120
20141001|2014-07-17 08:00,17,115.275,115.3,115.025,115.05,51
20141001|2014-07-17 08:30,17,115.05,115.2,114.625,114.675,254
20141001|2014-07-17 09:00,17,114.7,114.85,113.55,113.875,1845
20141001|2014-07-17 09:30,17,113.875,114.125,113.375,113.95,1018
20141001|2014-07-17 10:00,17,113.9,113.975,113.275,113.325,564
20141001|2014-07-17 10:30,17,113.325,113.675,113.075,113.5,1021
20141001|2014-07-17 11:00,17,113.5,113.85,113.35,113.85,614
20141001|2014-07-17 11:30,17,113.825,114,113.5,113.6,507
20141001|2014-07-17 12:00,17,113.6,113.75,113.425,113.575,376
20141001|2014-07-17 12:30,17,113.575,113.775,113.375,113.625,996
20141001|2014-07-17 13:00,17,113.625,113.7,113.525,113.575,376
20141001|2014-07-17 13:30,17,113.525,113.55,113.5,113.525,54
20141001|2014-07-17 14:00,17,113.55,113.55,113.475,113.5,89
20141001|2014-07-17 14:30,17,113.5,113.575,113.4,113.45,52
20141001|2014-07-17 15:00,17,113.55,113.75,113.55,113.75,74
20141001|2014-07-17 15:30,17,113.525,113.525,113.425,113.45,46
20141001|2014-07-17 17:00,18,113.625,113.625,113.1,113.1,54
20141001|2014-07-17 18:00,18,113.175,113.175,113.15,113.15,3
20141001|2014-07-17 18:30,18,113.3,113.3,113.3,113.3,1
20141001|2014-07-17 19:00,18,113.3,113.3,113.3,113.3,1
20141001|2014-07-17 19:30,18,113.125,113.2,113.125,113.2,2
20141001|2014-07-17 21:30,18,113.25,113.25,113.25,113.25,1
20141001|2014-07-17 22:00,18,113.175,113.25,113.125,113.125,5
20141001|2014-07-17 22:30,18,113.15,113.15,113.15,113.15,1
20141001|2014-07-17 23:30,18,113.2,113.2,113.2,113.2,2
20141001|2014-07-18 00:00,18,113.125,113.125,113.125,113.125,1
20141001|2014-07-18 02:00,18,113.1,113.1,113.05,113.05,8
20141001|2014-07-18 02:30,18,113.2,113.2,113.2,113.2,1
20141001|2014-07-18 03:00,18,113.25,113.25,113.125,113.125,3
20141001|2014-07-18 04:00,18,113.3,113.3,113.3,113.3,5
20141001|2014-07-18 04:30,18,113.3,113.35,113.3,113.35,13
20141001|2014-07-18 05:00,18,113.325,113.325,113.325,113.325,2
20141001|2014-07-18 05:30,18,113.3,113.3,113.2,113.2,12
20141001|2014-07-18 06:00,18,113.2,113.225,113.2,113.2,8
20141001|2014-07-18 06:30,18,113.05,113.25,113.05,113.25,9
20141001|2014-07-18 07:00,18,113.225,113.225,113.05,113.05,10
20141001|2014-07-18 07:30,18,112.975,113.2,112.9,113.1,75
20141001|2014-07-18 08:00,18,113.1,113.9,113.1,113.7,254
20141001|2014-07-18 08:30,18,113.7,113.7,113.25,113.525,111
20141001|2014-07-18 09:00,18,113.5,113.525,113.075,113.1,680
20141001|2014-07-18 09:30,18,113.15,113.825,113,113.7,1352
20141001|2014-07-18 10:00,18,113.75,113.775,113.525,113.6,491
20141001|2014-07-18 10:30,18,113.6,113.65,113.125,113.275,454
20141001|2014-07-18 11:00,18,113.3,113.475,113.15,113.325,472
20141001|2014-07-18 11:30,18,113.325,113.475,113.225,113.25,249
20141001|2014-07-18 12:00,18,113.225,113.225,113,113.125,588
20141001|2014-07-18 12:30,18,113.125,113.725,113.1,113.65,1220
20141001|2014-07-18 13:00,18,113.65,113.75,113.6,113.75,234
20141001|2014-07-18 13:30,18,113.625,113.925,113.6,113.875,65
20141001|2014-07-21 09:00,21,113.55,113.625,112.625,112.925,1452
20141001|2014-07-21 09:30,21,112.925,113.625,112.85,113.4,1373
20141001|2014-07-21 10:00,21,113.4,113.525,113.1,113.25,525
20141001|2014-07-21 10:30,21,113.275,113.5,113.175,113.3,649
20141001|2014-07-21 11:00,21,113.325,113.35,112.8,113.025,659
20141001|2014-07-21 11:30,21,113.025,113.05,112.4,112.75,527
20141001|2014-07-21 12:00,21,112.675,113.05,112.6,112.95,442
20141001|2014-07-21 12:30,21,112.9,112.975,112.575,112.8,817
20141001|2014-07-21 13:00,21,112.8,112.8,112.575,112.65,387
20141001|2014-07-21 13:30,21,112.65,112.65,112.45,112.45,40
20141001|2014-07-21 14:00,21,112.625,112.625,112.275,112.35,102
20141001|2014-07-21 14:30,21,112.35,112.65,112.225,112.475,324
20141001|2014-07-21 15:00,21,112.325,112.6,112.25,112.425,69
20141001|2014-07-21 15:30,21,112.35,112.5,112.325,112.5,36
20141001|2014-07-21 17:00,22,112.275,112.55,112.225,112.55,40
20141001|2014-07-21 17:30,22,112.525,112.575,112.475,112.55,51
20141001|2014-07-21 18:00,22,112.475,112.475,112.475,112.475,5
20141001|2014-07-21 18:30,22,112.55,112.55,112.5,112.5,10
20141001|2014-07-21 19:00,22,112.45,112.45,112.4,112.4,14
20141001|2014-07-21 19:30,22,112.4,112.475,112.4,112.425,6
20141001|2014-07-21 20:00,22,112.4,112.4,112.4,112.4,1
20141001|2014-07-21 20:30,22,112.475,112.5,112.475,112.5,9
20141001|2014-07-21 21:00,22,112.5,112.5,112.475,112.475,2
20141001|2014-07-21 21:30,22,112.4,112.4,112.375,112.375,8
20141001|2014-07-21 22:00,22,112.525,112.525,112.525,112.525,1
20141001|2014-07-21 22:30,22,112.4,112.4,112.4,112.4,1
20141001|2014-07-21 23:30,22,112.4,112.425,112.4,112.425,2
20141001|2014-07-22 00:00,22,112.375,112.375,112.375,112.375,1
20141001|2014-07-22 00:30,22,112.425,112.425,112.4,112.4,2
20141001|2014-07-22 01:00,22,112.425,112.5,112.425,112.5,12
20141001|2014-07-22 02:30,22,112.475,112.475,112.475,112.475,2
20141001|2014-07-22 03:30,22,112.525,112.525,112.525,112.525,4
20141001|2014-07-22 05:30,22,112.45,112.45,112.425,112.425,8
20141001|2014-07-22 06:00,22,112.425,112.425,112.35,112.35,16
20141001|2014-07-22 06:30,22,112.425,112.45,112.4,112.425,9
20141001|2014-07-22 07:00,22,112.475,112.475,112.1,112.1,77
20141001|2014-07-22 07:30,22,112.125,112.225,111.95,112.125,122
20141001|2014-07-22 08:00,22,112.125,112.325,112.1,112.2,82
20141001|2014-07-22 08:30,22,112.15,112.225,111.25,111.375,607
20141001|2014-07-22 09:00,22,111.375,112.1,111.15,112.075,1744
20141001|2014-07-22 09:30,22,112.075,112.15,111.775,111.925,1024
20141001|2014-07-22 10:00,22,111.975,112.2,111.675,112.025,632
20141001|2014-07-22 10:30,22,112.05,113.425,112,113.1,1138
20141001|2014-07-22 11:00,22,113.1,114.1,113.1,113.45,1420
20141001|2014-07-22 11:30,22,113.45,113.75,113.25,113.55,1054
20141001|2014-07-22 12:00,22,113.55,113.7,113.45,113.625,392
20141001|2014-07-22 12:30,22,113.65,113.75,113.4,113.45,927
20141001|2014-07-22 13:00,22,113.425,113.6,113.425,113.55,276
20141001|2014-07-22 13:30,22,113.575,113.6,113.45,113.45,31
20141001|2014-07-22 14:00,22,113.45,113.575,113.45,113.55,26
20141001|2014-07-22 14:30,22,113.475,113.475,113.125,113.2,123
20141001|2014-07-22 15:00,22,113.325,113.325,113.025,113.1,50
20141001|2014-07-22 15:30,22,113.05,113.275,113,113.2,79
20141001|2014-07-22 17:00,23,113.05,113.175,113.025,113.075,25
20141001|2014-07-22 17:30,23,113.05,113.1,113.025,113.025,27
20141001|2014-07-22 18:00,23,113.1,113.1,112.925,112.925,12
20141001|2014-07-22 18:30,23,112.95,112.95,112.95,112.95,1
20141001|2014-07-22 19:00,23,112.95,112.95,112.95,112.95,1
20141001|2014-07-22 19:30,23,113.05,113.1,113.05,113.1,2
20141001|2014-07-22 20:00,23,113.1,113.15,113.1,113.125,3
20141001|2014-07-22 21:00,23,113.05,113.05,112.975,112.975,20
20141001|2014-07-22 21:30,23,112.975,112.975,112.975,112.975,11
20141001|2014-07-22 22:00,23,112.825,112.825,112.8,112.8,14
20141001|2014-07-22 22:30,23,112.85,112.85,112.85,112.85,1
20141001|2014-07-22 23:00,23,113,113.05,112.8,112.8,10
20141001|2014-07-22 23:30,23,113.05,113.05,113.05,113.05,2
20141001|2014-07-23 00:30,23,113.175,113.25,113.175,113.25,32
20141001|2014-07-23 01:00,23,113.225,113.225,113.225,113.225,4
20141001|2014-07-23 01:30,23,113.225,113.225,113.2,113.2,3
20141001|2014-07-23 02:00,23,113.2,113.2,113.2,113.2,7
20141001|2014-07-23 02:30,23,113.2,113.2,113.2,113.2,2
20141001|2014-07-23 03:00,23,113.2,113.2,113.2,113.2,3
20141001|2014-07-23 03:30,23,113.2,113.2,113.175,113.175,7
20141001|2014-07-23 04:00,23,113.175,113.175,113.175,113.175,2
20141001|2014-07-23 04:30,23,113.125,113.125,113.125,113.125,1
20141001|2014-07-23 05:00,23,113.1,113.1,113.05,113.1,7
20141001|2014-07-23 05:30,23,113.1,113.1,112.975,112.975,9
20141001|2014-07-23 06:00,23,112.925,113,112.85,112.975,12
20141001|2014-07-23 06:30,23,112.925,113,112.9,112.9,11
20141001|2014-07-23 07:00,23,112.85,112.85,112.475,112.65,137
20141001|2014-07-23 07:30,23,112.675,112.7,112.425,112.625,49
20141001|2014-07-23 08:00,23,112.525,112.85,112.375,112.425,331
20141001|2014-07-23 08:30,23,112.3,112.375,111.65,112.2,624
20141001|2014-07-23 09:00,23,112.175,112.45,110.65,110.75,2074
20141001|2014-07-23 09:30,23,110.775,110.775,110.45,110.45,1286
20141001|2014-07-23 10:00,23,110.45,110.65,110.45,110.45,861
20141001|2014-07-23 10:30,23,110.45,110.45,110.45,110.45,38
20141001|2014-07-23 11:00,23,110.45,110.45,110.45,110.45,30
20141001|2014-07-23 11:30,23,110.45,110.45,110.45,110.45,6
20141001|2014-07-23 12:00,23,110.45,110.45,110.45,110.45,3
20141001|2014-07-23 12:30,23,110.45,110.45,110.45,110.45,64
20141001|2014-07-23 13:00,23,110.45,110.45,110.45,110.45,2
20141001|2014-07-23 13:30,23,110.45,110.45,110.45,110.45,1
20141001|2014-07-23 17:00,24,109.55,109.725,108.9,108.95,328
20141001|2014-07-23 17:30,24,108.95,108.95,108.725,108.95,64
20141001|2014-07-23 18:00,24,108.95,108.95,108.5,108.725,126
20141001|2014-07-23 18:30,24,108.8,108.925,108.725,108.725,24
20141001|2014-07-23 19:00,24,108.775,109.125,108.775,109.125,49
20141001|2014-07-23 19:30,24,109.05,109.25,109.025,109.25,24
20141001|2014-07-23 20:00,24,109.125,109.425,109.125,109.225,14
20141001|2014-07-23 20:30,24,109.25,109.475,109.25,109.3,23
20141001|2014-07-23 21:00,24,109.475,109.5,109.275,109.5,14
20141001|2014-07-23 21:30,24,109.425,109.425,109.325,109.425,49
20141001|2014-07-23 22:00,24,109.45,109.45,109.225,109.225,20
20141001|2014-07-23 22:30,24,109.225,109.35,109.05,109.35,26
20141001|2014-07-23 23:30,24,109.375,109.425,109.375,109.425,3
20141001|2014-07-24 00:00,24,109.425,109.425,109.25,109.25,5
20141001|2014-07-24 01:00,24,109.05,109.05,108.925,108.925,4
20141001|2014-07-24 01:30,24,108.95,108.975,108.95,108.95,5
20141001|2014-07-24 02:00,24,108.95,109.025,108.925,109,7
20141001|2014-07-24 02:30,24,108.975,109,108.85,108.85,16
20141001|2014-07-24 03:00,24,108.875,108.875,108.675,108.775,39
20141001|2014-07-24 03:30,24,108.675,108.9,108.675,108.75,62
20141001|2014-07-24 04:00,24,108.85,108.85,108.75,108.8,5
20141001|2014-07-24 04:30,24,108.85,108.85,108.6,108.725,64
20141001|2014-07-24 05:00,24,108.725,108.825,108.725,108.75,35
20141001|2014-07-24 05:30,24,108.825,108.875,108.8,108.875,15
20141001|2014-07-24 06:00,24,108.875,108.925,108.625,108.725,75
20141001|2014-07-24 06:30,24,108.65,108.8,108.275,108.75,198
20141001|2014-07-24 07:00,24,108.675,108.8,108.275,108.325,185
20141001|2014-07-24 07:30,24,108.425,108.475,107.9,108.05,605
20141001|2014-07-24 08:00,24,108.025,108.075,107.45,107.45,395
20141001|2014-07-24 08:30,24,107.45,108.075,107.45,108,1322
20141001|2014-07-24 09:00,24,108.05,108.25,107.45,107.775,1685
20141001|2014-07-24 09:30,24,107.7,107.9,107.575,107.7,817
20141001|2014-07-24 10:00,24,107.7,107.925,107.475,107.875,1680
20141001|2014-07-24 10:30,24,107.825,108.35,107.775,108.15,629
20141001|2014-07-24 11:00,24,108.15,108.85,108,108.525,742
20141001|2014-07-24 11:30,24,108.475,109.05,108.425,108.575,426
20141001|2014-07-24 12:00,24,108.575,108.6,108.1,108.275,394
20141001|2014-07-24 12:30,24,108.25,108.3,107.825,108.05,974
20141001|2014-07-24 13:00,24,108,108.05,107.85,107.95,297
20141001|2014-07-24 13:30,24,107.95,107.95,107.825,107.825,11
20141001|2014-07-24 14:00,24,107.85,108,107.825,108,9
20141001|2014-07-24 14:30,24,108.025,108.15,107.8,108.075,94
20141001|2014-07-24 15:00,24,108.125,108.275,108.125,108.25,26
20141001|2014-07-24 15:30,24,108.3,108.3,108.15,108.15,25
20141001|2014-07-24 17:00,25,108.1,108.15,107.925,107.925,43
20141001|2014-07-24 17:30,25,107.9,107.95,107.9,107.95,4
20141001|2014-07-24 18:00,25,107.975,108.075,107.975,108.075,2
20141001|2014-07-24 18:30,25,107.95,107.95,107.8,107.8,4
20141001|2014-07-24 19:00,25,107.975,108.075,107.975,108.075,25
20141001|2014-07-24 19:30,25,107.85,107.975,107.8,107.925,19
20141001|2014-07-24 20:00,25,107.825,107.825,107.75,107.75,7
20141001|2014-07-24 21:00,25,107.75,108.075,107.75,107.75,13
20141001|2014-07-24 21:30,25,107.8,107.8,107.725,107.725,5
20141001|2014-07-24 22:30,25,107.725,107.725,107.725,107.725,2
20141001|2014-07-24 23:00,25,107.75,107.75,107.75,107.75,1
20141001|2014-07-24 23:30,25,107.825,107.825,107.8,107.8,2
20141001|2014-07-25 00:00,25,107.75,107.75,107.75,107.75,1
20141001|2014-07-25 00:30,25,107.825,107.825,107.825,107.825,3
20141001|2014-07-25 02:00,25,107.75,107.875,107.75,107.775,12
20141001|2014-07-25 03:00,25,107.775,107.8,107.75,107.75,13
20141001|2014-07-25 03:30,25,107.75,107.775,107.7,107.7,14
20141001|2014-07-25 04:00,25,107.675,107.8,107.675,107.675,12
20141001|2014-07-25 04:30,25,107.675,107.675,107.6,107.6,17
20141001|2014-07-25 05:00,25,107.6,107.625,107.55,107.575,27
20141001|2014-07-25 05:30,25,107.575,107.575,107.5,107.5,32
20141001|2014-07-25 06:00,25,107.5,107.525,107.325,107.325,78
20141001|2014-07-25 06:30,25,107.35,107.45,107.325,107.375,21
20141001|2014-07-25 07:00,25,107.375,107.525,107.175,107.325,64
20141001|2014-07-25 07:30,25,107.4,107.575,107.125,107.3,159
20141001|2014-07-25 08:00,25,107.425,107.625,107.275,107.525,189
20141001|2014-07-25 08:30,25,107.575,108.425,107.475,107.875,627
20141001|2014-07-25 09:00,25,107.875,108.85,107.85,108.425,1333
20141001|2014-07-25 09:30,25,108.4,108.55,108,108,457
20141001|2014-07-25 10:00,25,108,108.575,107.825,107.95,656
20141001|2014-07-25 10:30,25,107.975,108.2,107.95,108.025,280
20141001|2014-07-25 11:00,25,108.05,108.1,106.65,106.825,1697
20141001|2014-07-25 11:30,25,106.85,107.225,106.85,107.05,449
20141001|2014-07-25 12:00,25,107.025,107.175,106.325,107.075,894
20141001|2014-07-25 12:30,25,107.1,107.525,107.05,107.15,792
20141001|2014-07-25 13:00,25,107.225,107.375,107.15,107.25,216
20141001|2014-07-25 13:30,25,107.275,107.275,107.175,107.2,47
20141001|2014-07-28 09:00,28,107.9,108,106.8,107.075,1842
20141001|2014-07-28 09:30,28,107.05,107.7,107.025,107.15,925
20141001|2014-07-28 10:00,28,107.175,107.25,106.925,106.975,592
20141001|2014-07-28 10:30,28,106.975,107.1,106.525,106.825,858
20141001|2014-07-28 11:00,28,106.775,106.925,106.45,106.775,745
20141001|2014-07-28 11:30,28,106.85,107.15,106.625,106.975,650
20141001|2014-07-28 12:00,28,106.975,106.975,106.65,106.725,460
20141001|2014-07-28 12:30,28,106.725,106.9,106.425,106.65,1043
20141001|2014-07-28 13:00,28,106.65,106.65,106.425,106.425,260
20141001|2014-07-28 13:30,28,106.475,106.475,106.275,106.375,29
20141001|2014-07-28 14:00,28,106.425,106.65,106.425,106.65,7
20141001|2014-07-28 14:30,28,106.625,106.625,106.225,106.3,70
20141001|2014-07-28 15:00,28,106.275,106.275,105.8,105.875,192
20141001|2014-07-28 15:30,28,105.95,105.95,105.8,105.85,29
20141001|2014-07-28 17:00,29,105.8,105.825,105.375,105.55,96
20141001|2014-07-28 17:30,29,105.55,105.55,105.5,105.525,11
20141001|2014-07-28 18:00,29,105.525,105.6,105.5,105.55,15
20141001|2014-07-28 18:30,29,105.5,105.575,105.475,105.5,14
20141001|2014-07-28 19:00,29,105.475,105.7,105.475,105.625,52
20141001|2014-07-28 19:30,29,105.575,105.65,105.525,105.6,25
20141001|2014-07-28 20:00,29,105.6,105.6,105.55,105.575,3
20141001|2014-07-28 20:30,29,105.575,105.6,105.55,105.55,24
20141001|2014-07-28 21:00,29,105.55,105.825,105.525,105.675,39
20141001|2014-07-28 21:30,29,105.675,105.85,105.675,105.85,27
20141001|2014-07-28 22:00,29,105.85,105.95,105.85,105.95,3
20141001|2014-07-28 22:30,29,105.925,105.925,105.925,105.925,1
20141001|2014-07-28 23:00,29,105.925,105.95,105.925,105.925,4
20141001|2014-07-28 23:30,29,105.925,105.95,105.925,105.95,5
20141001|2014-07-29 00:00,29,105.925,105.95,105.925,105.95,3
20141001|2014-07-29 00:30,29,105.925,105.925,105.925,105.925,1
20141001|2014-07-29 01:00,29,105.925,105.925,105.875,105.875,7
20141001|2014-07-29 01:30,29,105.875,105.875,105.85,105.875,5
20141001|2014-07-29 02:30,29,105.925,105.925,105.8,105.8,14
20141001|2014-07-29 03:00,29,105.775,105.775,105.675,105.675,13
20141001|2014-07-29 03:30,29,105.65,105.65,105.625,105.625,15
20141001|2014-07-29 04:00,29,105.6,105.625,105.6,105.625,5
20141001|2014-07-29 04:30,29,105.625,105.625,105.6,105.6,3
20141001|2014-07-29 05:00,29,105.6,105.625,105.575,105.625,4
20141001|2014-07-29 05:30,29,105.6,105.65,105.575,105.575,18
20141001|2014-07-29 06:00,29,105.625,105.625,105.575,105.6,9
20141001|2014-07-29 06:30,29,105.575,105.575,105.25,105.375,64
20141001|2014-07-29 07:00,29,105.4,105.4,105.175,105.175,229
20141001|2014-07-29 07:30,29,105.175,106.35,105.175,105.875,428
20141001|2014-07-29 08:00,29,105.875,106.325,105.775,106.325,220
20141001|2014-07-29 08:30,29,106.275,106.575,106.1,106.15,376
20141001|2014-07-29 09:00,29,106.125,106.3,105.975,106,1095
20141001|2014-07-29 09:30,29,106,106.125,105.65,105.925,1976
20141001|2014-07-29 10:00,29,105.95,106.1,105.225,105.85,1792
20141001|2014-07-29 10:30,29,105.825,106.2,105.575,106.175,794
20141001|2014-07-29 11:00,29,106.15,106.4,106,106.15,1015
20141001|2014-07-29 11:30,29,106.1,106.3,105.9,105.9,473
20141001|2014-07-29 12:00,29,105.9,105.925,105.8,105.8,170
20141001|2014-07-29 12:30,29,105.8,106.45,105.8,106.15,1640
20141001|2014-07-29 13:00,29,106.125,106.4,105.975,106.05,644
20141001|2014-07-29 13:30,29,106.125,106.15,106.025,106.1,18
20141001|2014-07-29 14:00,29,106.1,106.1,105.975,105.975,46
20141001|2014-07-29 14:30,29,106,106,105.9,105.9,81
20141001|2014-07-29 15:00,29,105.925,105.975,105.8,105.9,32
20141001|2014-07-29 15:30,29,105.9,105.9,105.7,105.7,49
20141001|2014-07-29 17:00,30,106.075,106.075,105.75,105.8,36
20141001|2014-07-29 17:30,30,105.8,105.9,105.8,105.875,22
20141001|2014-07-29 18:00,30,105.85,105.85,105.85,105.85,6
20141001|2014-07-29 18:30,30,105.75,105.8,105.75,105.8,10
20141001|2014-07-29 19:00,30,105.8,105.8,105.8,105.8,7
20141001|2014-07-29 19:30,30,105.775,105.8,105.775,105.8,16
20141001|2014-07-29 20:00,30,105.8,105.8,105.8,105.8,5
20141001|2014-07-29 20:30,30,105.8,105.825,105.8,105.8,38
20141001|2014-07-29 21:00,30,105.8,105.8,105.8,105.8,2
20141001|2014-07-29 21:30,30,105.8,105.8,105.775,105.775,8
20141001|2014-07-29 22:00,30,105.775,105.775,105.6,105.625,68
20141001|2014-07-29 22:30,30,105.625,105.625,105.6,105.6,9
20141001|2014-07-29 23:30,30,105.55,105.55,105.55,105.55,7
20141001|2014-07-30 00:00,30,105.575,105.575,105.575,105.575,2
20141001|2014-07-30 01:00,30,105.525,105.55,105.5,105.5,29
20141001|2014-07-30 01:30,30,105.55,105.55,105.5,105.5,6
20141001|2014-07-30 02:00,30,105.525,105.55,105.5,105.55,16
20141001|2014-07-30 02:30,30,105.525,105.575,105.525,105.525,23
20141001|2014-07-30 03:00,30,105.5,105.5,105.5,105.5,1
20141001|2014-07-30 03:30,30,105.525,105.525,105.525,105.525,2
20141001|2014-07-30 04:00,30,105.525,105.525,105.5,105.5,12
20141001|2014-07-30 04:30,30,105.5,105.525,105.5,105.525,14
20141001|2014-07-30 05:00,30,105.525,105.525,105.5,105.525,65
20141001|2014-07-30 05:30,30,105.5,105.6,105.5,105.525,18
20141001|2014-07-30 06:00,30,105.5,105.575,105.4,105.5,82
20141001|2014-07-30 06:30,30,105.55,105.75,105.45,105.75,81
20141001|2014-07-30 07:00,30,105.85,106,105.8,105.8,49
20141001|2014-07-30 07:30,30,105.8,106.25,105.75,106.2,226
20141001|2014-07-30 08:00,30,106.225,106.75,106.1,106.225,816
20141001|2014-07-30 08:30,30,106.225,106.675,106.125,106.3,336
20141001|2014-07-30 09:00,30,106.3,106.6,106.25,106.35,1073
20141001|2014-07-30 09:30,30,106.35,106.425,106.1,106.3,932
20141001|2014-07-30 10:00,30,106.275,106.325,105.55,105.7,1472
20141001|2014-07-30 10:30,30,105.7,105.75,104.9,104.975,2115
20141001|2014-07-30 11:00,30,104.975,104.975,103.3,103.55,3159
20141001|2014-07-30 11:30,30,103.55,103.65,103.075,103.325,2690
20141001|2014-07-30 12:00,30,103.35,103.625,103.075,103.625,1054
20141001|2014-07-30 12:30,30,103.575,103.95,103.175,103.725,1688
20141001|2014-07-30 13:00,30,103.725,103.875,103.6,103.775,397
20141001|2014-07-30 13:30,30,103.775,103.825,103.7,103.7,34
20141001|2014-07-30 14:00,30,103.65,103.7,103.475,103.5,65
20141001|2014-07-30 14:30,30,103.5,103.55,103.325,103.4,77
20141001|2014-07-30 15:00,30,103.4,103.4,103.15,103.175,94
20141001|2014-07-30 15:30,30,103.15,103.225,103.075,103.075,203
20141001|2014-07-30 17:00,31,103.05,103.175,102.9,102.975,85
20141001|2014-07-30 17:30,31,102.95,103.275,102.7,103.275,185
20141001|2014-07-30 18:00,31,103.075,103.4,102.975,102.975,139
20141001|2014-07-30 18:30,31,103.125,103.125,103.025,103.05,18
20141001|2014-07-30 19:00,31,103.1,103.1,103,103.05,13
20141001|2014-07-30 19:30,31,103,103.025,102.875,102.9,16
20141001|2014-07-30 20:00,31,102.9,102.9,102.9,102.9,1
20141001|2014-07-30 20:30,31,102.95,103,102.925,103,11
20141001|2014-07-30 21:00,31,102.975,103.325,102.95,103.275,31
20141001|2014-07-30 21:30,31,103.3,103.325,103.15,103.3,9
20141001|2014-07-30 22:00,31,103.275,103.275,103.275,103.275,1
20141001|2014-07-30 22:30,31,103.3,103.325,103.3,103.325,3
20141001|2014-07-30 23:00,31,103.275,103.3,103.275,103.3,2
20141001|2014-07-30 23:30,31,103.275,103.275,103.2,103.2,3
20141001|2014-07-31 01:00,31,103.125,103.125,102.75,102.875,160
20141001|2014-07-31 01:30,31,102.825,102.825,102.825,102.825,1
20141001|2014-07-31 02:00,31,102.825,102.825,102.7,102.7,65
20141001|2014-07-31 03:00,31,102.75,102.75,102.65,102.7,54
20141001|2014-07-31 03:30,31,102.65,102.7,102.65,102.65,18
20141001|2014-07-31 04:00,31,102.65,102.775,102.65,102.7,14
20141001|2014-07-31 04:30,31,102.7,102.725,102.675,102.7,8
20141001|2014-07-31 05:00,31,102.675,102.675,102.625,102.625,12
20141001|2014-07-31 05:30,31,102.7,102.7,102.6,102.65,7
20141001|2014-07-31 06:00,31,102.65,103.1,102.55,103.075,100
20141001|2014-07-31 06:30,31,103.075,103.225,102.975,103.175,58
20141001|2014-07-31 07:00,31,103.175,103.325,103.075,103.125,63
20141001|2014-07-31 07:30,31,103.2,104.25,103.15,104.2,837
20141001|2014-07-31 08:00,31,104.125,105.85,104.125,105.25,1824
20141001|2014-07-31 08:30,31,105.35,105.675,105.05,105.05,612
20141001|2014-07-31 09:00,31,105.05,105.625,104.65,105.1,2364
20141001|2014-07-31 09:30,31,105.075,105.125,103.925,104.125,1734
20141001|2014-07-31 10:00,31,104.125,104.125,103.45,103.875,2392
20141001|2014-07-31 10:30,31,103.85,104.4,103.65,103.85,888
20141001|2014-07-31 11:00,31,103.85,104.325,103.75,104.1,638
20141001|2014-07-31 11:30,31,104.1,104.125,103.85,103.95,304
20141001|2014-07-31 12:00,31,103.9,103.975,103.125,103.225,1242
20141001|2014-07-31 12:30,31,103.225,103.575,103.125,103.2,1950
20141001|2014-07-31 13:00,31,103.225,103.3,103.15,103.15,352
20141001|2014-07-31 13:30,31,103.2,103.3,103.15,103.3,54
20141001|2014-07-31 14:00,31,103.25,103.35,103.225,103.25,75
20141001|2014-07-31 14:30,31,103.2,103.25,103.025,103.05,53
20141001|2014-07-31 15:00,31,103.125,103.15,102.8,102.85,221
20141001|2014-07-31 15:30,31,102.85,102.85,102.375,102.475,225
20141001|2014-07-31 17:00,1,102.45,102.5,102.375,102.475,43
20141001|2014-07-31 17:30,1,102.475,102.5,102.4,102.4,64
20141001|2014-07-31 18:00,1,102.4,102.8,102.4,102.8,59
20141001|2014-07-31 18:30,1,102.8,102.875,102.775,102.8,12
20141001|2014-07-31 19:00,1,102.9,103.425,102.9,103.425,61
20141001|2014-07-31 19:30,1,103.325,103.35,103.275,103.35,23
20141001|2014-07-31 20:00,1,103.35,103.475,103.325,103.4,50
20141001|2014-07-31 20:30,1,103.4,103.4,103.375,103.4,6
20141001|2014-07-31 21:00,1,103.375,103.375,103.375,103.375,7
20141001|2014-07-31 21:30,1,103.35,103.35,103.3,103.3,13
20141001|2014-07-31 22:00,1,103.3,103.3,103.25,103.275,11
20141001|2014-07-31 22:30,1,103.325,103.325,103.25,103.25,4
20141001|2014-07-31 23:00,1,103.2,103.2,103.2,103.2,8
20141001|2014-07-31 23:30,1,103.25,103.325,103.25,103.325,23
20141001|2014-08-01 00:00,1,103.325,103.35,103.325,103.35,3
20141001|2014-08-01 00:30,1,103.35,103.35,103.35,103.35,1
20141001|2014-08-01 01:00,1,103.375,103.375,103.375,103.375,1
20141001|2014-08-01 01:30,1,103.275,103.275,103.275,103.275,2
20141001|2014-08-01 02:00,1,103.275,103.35,103.275,103.35,2
20141001|2014-08-01 02:30,1,103.275,103.275,103.175,103.2,18
20141001|2014-08-01 03:00,1,103.225,103.225,103.15,103.15,8
20141001|2014-08-01 03:30,1,103.15,103.35,103.1,103.275,26
20141001|2014-08-01 04:00,1,103.225,103.375,103.225,103.375,15
20141001|2014-08-01 04:30,1,103.325,103.325,103.225,103.3,5
20141001|2014-08-01 05:00,1,103.3,103.3,102.725,102.775,65
20141001|2014-08-01 05:30,1,102.775,102.775,102.5,102.575,40
20141001|2014-08-01 06:00,1,102.6,103.15,102.6,103.125,49
20141001|2014-08-01 06:30,1,103.125,103.325,103.05,103.325,74
20141001|2014-08-01 07:00,1,103.325,103.7,103.3,103.675,123
20141001|2014-08-01 07:30,1,103.65,103.9,103.65,103.85,177
20141001|2014-08-01 08:00,1,103.825,104.025,103.7,103.95,322
20141001|2014-08-01 08:30,1,103.925,104.05,103.4,103.55,340
20141001|2014-08-01 09:00,1,103.55,103.7,102.875,103.5,1179
20141001|2014-08-01 09:30,1,103.5,103.525,102.95,103.025,420
20141001|2014-08-01 10:00,1,103.075,103.1,102.625,102.75,1032
20141001|2014-08-01 10:30,1,102.75,102.975,102.675,102.95,726
20141001|2014-08-01 11:00,1,102.9,103.3,102.85,103.225,805
20141001|2014-08-01 11:30,1,103.175,103.3,103,103,312
20141001|2014-08-01 12:00,1,103,103.2,102.925,102.925,704
20141001|2014-08-01 12:30,1,102.925,103.15,102.7,102.85,1133
20141001|2014-08-01 13:00,1,102.875,103,102.8,102.875,311
20141001|2014-08-01 13:30,1,102.925,103.05,102.85,102.9,27
20141001|2014-08-04 09:00,4,102.8,103,102.4,102.925,2069
20141001|2014-08-04 09:30,4,102.9,103.975,102.9,103.975,2522
20141001|2014-08-04 10:00,4,103.975,104.15,103.525,103.825,1368
20141001|2014-08-04 10:30,4,103.8,104.175,103.75,104.05,868
20141001|2014-08-04 11:00,4,104.075,104.35,103.875,104,1053
20141001|2014-08-04 11:30,4,104,104.55,103.875,104.225,1079
20141001|2014-08-04 12:00,4,104.225,104.4,103.6,103.85,904
20141001|2014-08-04 12:30,4,103.9,104.1,103.525,103.625,838
20141001|2014-08-04 13:00,4,103.625,103.75,103.6,103.7,273
20141001|2014-08-04 13:30,4,103.725,103.75,103.7,103.725,19
20141001|2014-08-04 14:00,4,103.725,103.725,103.625,103.625,41
20141001|2014-08-04 14:30,4,103.725,103.75,103.425,103.425,127
20141001|2014-08-04 15:00,4,103.45,103.65,103.4,103.55,86
20141001|2014-08-04 15:30,4,103.55,103.575,103.375,103.375,44
20141001|2014-08-04 17:00,5,103.4,103.625,103.225,103.4,25
20141001|2014-08-04 17:30,5,103.275,103.325,103.2,103.2,41
20141001|2014-08-04 18:00,5,103.275,103.275,103.25,103.25,10
20141001|2014-08-04 18:30,5,103.225,103.225,103.15,103.175,17
20141001|2014-08-04 19:00,5,103.175,103.2,103.125,103.125,25
20141001|2014-08-04 19:30,5,103.15,103.225,103.15,103.225,5
20141001|2014-08-04 20:00,5,103.15,103.2,103.15,103.2,2
20141001|2014-08-04 20:30,5,103.125,103.2,103.1,103.125,12
20141001|2014-08-04 21:00,5,103.125,103.125,103.1,103.1,4
20141001|2014-08-04 21:30,5,103.125,103.125,103.1,103.1,10
20141001|2014-08-04 22:00,5,103.1,103.225,103.1,103.175,19
20141001|2014-08-04 22:30,5,103.175,103.175,103.15,103.15,5
20141001|2014-08-04 23:00,5,103.15,103.15,103.1,103.1,5
20141001|2014-08-04 23:30,5,103.1,103.225,103.1,103.225,16
20141001|2014-08-05 00:00,5,103.1,103.125,103.1,103.125,7
20141001|2014-08-05 00:30,5,103.125,103.125,103.125,103.125,2
20141001|2014-08-05 01:00,5,103.125,103.125,103.075,103.075,13
20141001|2014-08-05 01:30,5,103.075,103.1,103.025,103.05,24
20141001|2014-08-05 02:00,5,103.05,103.05,103.025,103.05,12
20141001|2014-08-05 02:30,5,103.05,103.075,103.025,103.05,12
20141001|2014-08-05 03:00,5,103.025,103.075,103.025,103.05,39
20141001|2014-08-05 03:30,5,103.075,103.075,103.025,103.075,11
20141001|2014-08-05 04:00,5,103.075,103.1,103.025,103.075,13
20141001|2014-08-05 04:30,5,103.05,103.05,103.025,103.05,46
20141001|2014-08-05 05:00,5,103.075,103.1,103.075,103.1,2
20141001|2014-08-05 05:30,5,103.1,103.1,103.1,103.1,2
20141001|2014-08-05 06:00,5,103.075,103.075,103.075,103.075,1
20141001|2014-08-05 06:30,5,103.025,103.1,102.975,103.1,40
20141001|2014-08-05 07:00,5,103.1,103.375,103.1,103.375,51
20141001|2014-08-05 07:30,5,103.375,103.825,103.375,103.8,205
20141001|2014-08-05 08:00,5,103.75,103.9,103.425,103.425,98
20141001|2014-08-05 08:30,5,103.425,103.575,103.025,103.475,483
20141001|2014-08-05 09:00,5,103.475,103.675,102.85,103.1,1801
20141001|2014-08-05 09:30,5,103.075,103.35,102.725,102.9,1437
20141001|2014-08-05 10:00,5,102.9,102.975,102.45,102.575,1643
20141001|2014-08-05 10:30,5,102.55,102.625,101.75,101.975,2598
20141001|2014-08-05 11:00,5,102,102.175,101.375,101.95,2132
20141001|2014-08-05 11:30,5,101.975,101.975,101.525,101.525,889
20141001|2014-08-05 12:00,5,101.525,101.725,101.35,101.375,743
20141001|2014-08-05 12:30,5,101.4,101.75,101.225,101.65,1866
20141001|2014-08-05 13:00,5,101.675,101.8,101.525,101.55,444
20141001|2014-08-05 13:30,5,101.525,101.65,101.525,101.65,21
20141001|2014-08-05 14:00,5,101.7,101.725,101.5,101.5,18
20141001|2014-08-05 14:30,5,101.55,101.675,101.25,101.525,304
20141001|2014-08-05 15:00,5,101.525,101.525,101.325,101.475,74
20141001|2014-08-05 15:30,5,101.45,101.5,101.325,101.5,93
20141001|2014-08-05 17:00,6,101.5,101.575,101.425,101.5,60
20141001|2014-08-05 17:30,6,101.425,101.45,101.4,101.4,11
20141001|2014-08-05 18:00,6,101.475,101.475,101.4,101.4,14
20141001|2014-08-05 18:30,6,101.4,101.425,101.375,101.425,16
20141001|2014-08-05 19:00,6,101.4,101.6,101.375,101.475,44
20141001|2014-08-05 19:30,6,101.425,101.525,101.375,101.5,46
20141001|2014-08-05 20:00,6,101.475,101.475,101.375,101.375,28
20141001|2014-08-05 20:30,6,101.4,101.4,101.375,101.4,38
20141001|2014-08-05 21:00,6,101.425,101.425,101.375,101.425,19
20141001|2014-08-05 21:30,6,101.525,101.65,101.525,101.625,12
20141001|2014-08-05 22:30,6,101.675,101.725,101.675,101.7,5
20141001|2014-08-05 23:00,6,101.7,101.8,101.7,101.75,15
20141001|2014-08-05 23:30,6,101.75,101.75,101.75,101.75,2
20141001|2014-08-06 00:30,6,101.7,101.725,101.7,101.725,4
20141001|2014-08-06 02:30,6,101.65,101.65,101.65,101.65,2
20141001|2014-08-06 03:00,6,101.7,101.7,101.525,101.525,4
20141001|2014-08-06 03:30,6,101.625,101.625,101.625,101.625,3
20141001|2014-08-06 04:00,6,101.6,101.6,101.55,101.55,4
20141001|2014-08-06 04:30,6,101.525,101.6,101.525,101.6,5
20141001|2014-08-06 05:00,6,101.525,101.525,101.525,101.525,1
20141001|2014-08-06 05:30,6,101.525,101.6,101.45,101.5,21
20141001|2014-08-06 06:00,6,101.5,101.525,101.5,101.5,8
20141001|2014-08-06 06:30,6,101.55,101.725,101.475,101.575,36
20141001|2014-08-06 07:00,6,101.7,102.7,101.7,102.7,295
20141001|2014-08-06 07:30,6,102.625,103.75,102.575,102.6,1212
20141001|2014-08-06 08:00,6,102.625,102.95,102.55,102.7,350
20141001|2014-08-06 08:30,6,102.775,103.1,102.65,102.775,703
20141001|2014-08-06 09:00,6,102.8,102.8,102.4,102.55,1325
20141001|2014-08-06 09:30,6,102.55,102.625,102.1,102.225,710
20141001|2014-08-06 10:00,6,102.25,102.3,101.75,101.875,861
20141001|2014-08-06 10:30,6,101.9,102,101.2,101.475,1558
20141001|2014-08-06 11:00,6,101.475,101.675,101.275,101.5,423
20141001|2014-08-06 11:30,6,101.475,102.125,101.425,101.925,577
20141001|2014-08-06 12:00,6,101.95,102.1,101.75,101.9,351
20141001|2014-08-06 12:30,6,101.925,102.35,101.825,102.2,1635
20141001|2014-08-06 13:00,6,102.2,102.425,102.2,102.3,555
20141001|2014-08-06 13:30,6,102.3,102.3,102.175,102.175,48
20141001|2014-08-06 14:00,6,102.175,102.275,102.15,102.275,21
20141001|2014-08-06 14:30,6,102.25,102.3,102.15,102.225,108
20141001|2014-08-06 15:00,6,102.25,102.325,101.8,101.925,544
20141001|2014-08-06 15:30,6,102,102,101.725,101.875,209
20141001|2014-08-06 17:00,7,101.925,101.925,101.75,101.8,54
20141001|2014-08-06 17:30,7,101.75,101.75,101.4,101.425,85
20141001|2014-08-06 18:00,7,101.425,101.675,101.425,101.575,43
20141001|2014-08-06 18:30,7,101.55,101.625,101.5,101.5,13
20141001|2014-08-06 19:00,7,101.5,101.55,101.475,101.55,13
20141001|2014-08-06 19:30,7,101.55,101.55,101.3,101.375,90
20141001|2014-08-06 20:00,7,101.325,101.35,101.075,101.175,124
20141001|2014-08-06 20:30,7,101.175,101.25,101.125,101.25,33
20141001|2014-08-06 21:00,7,101.2,101.2,101.15,101.15,26
20141001|2014-08-06 21:30,7,101.175,101.225,101.175,101.2,14
20141001|2014-08-06 22:00,7,101.225,101.25,101.2,101.2,18
20141001|2014-08-06 23:00,7,101.25,101.275,101.25,101.275,13
20141001|2014-08-06 23:30,7,101.225,101.225,101.2,101.2,3
20141001|2014-08-07 00:30,7,101.2,101.2,101.05,101.05,67
20141001|2014-08-07 01:00,7,101.15,101.15,101.15,101.15,1
20141001|2014-08-07 01:30,7,101.15,101.15,101.15,101.15,4
20141001|2014-08-07 02:00,7,101.175,101.3,101.175,101.3,14
20141001|2014-08-07 02:30,7,101.3,101.325,101.275,101.325,9
20141001|2014-08-07 03:00,7,101.25,101.25,101.125,101.125,5
20141001|2014-08-07 03:30,7,101.275,101.35,101.1,101.1,21
20141001|2014-08-07 04:00,7,101.175,101.3,101.175,101.3,20
20141001|2014-08-07 04:30,7,101.3,101.525,101.3,101.525,18
20141001|2014-08-07 05:00,7,101.5,101.575,101.425,101.45,26
20141001|2014-08-07 05:30,7,101.5,101.5,101.45,101.475,8
20141001|2014-08-07 06:00,7,101.45,101.525,101.4,101.475,55
20141001|2014-08-07 06:30,7,101.525,101.65,101.5,101.625,53
20141001|2014-08-07 07:00,7,101.6,101.75,101.425,101.525,123
20141001|2014-08-07 07:30,7,101.475,101.625,101.2,101.5,393
20141001|2014-08-07 08:00,7,101.5,101.7,101.15,101.25,200
20141001|2014-08-07 08:30,7,101.275,101.275,100.825,101,730
20141001|2014-08-07 09:00,7,101.025,101.025,100.275,100.425,2578
20141001|2014-08-07 09:30,7,100.425,100.625,100.15,100.3,1186
20141001|2014-08-07 10:00,7,100.25,100.25,99.9,100.15,2291
20141001|2014-08-07 10:30,7,100.125,100.275,99.825,99.875,1243
20141001|2014-08-07 11:00,7,99.9,99.9,99.625,99.65,957
20141001|2014-08-07 11:30,7,99.675,99.675,99.2,99.375,2484
20141001|2014-08-07 12:00,7,99.35,99.7,99.35,99.65,539
20141001|2014-08-07 12:30,7,99.625,100.525,99.5,100.5,1424
20141001|2014-08-07 13:00,7,100.5,100.75,100.3,100.325,749
20141001|2014-08-07 13:30,7,100.325,100.325,100.25,100.25,94
20141001|2014-08-07 14:00,7,100.25,100.3,99.9,100.05,241
20141001|2014-08-07 14:30,7,100,100.3,99.95,100.175,194
20141001|2014-08-07 15:00,7,100.15,100.175,100.025,100.075,41
20141001|2014-08-07 15:30,7,100.075,100.075,99.875,100,54
20141001|2014-08-07 17:00,8,99.875,100.1,99.85,99.9,23
20141001|2014-08-07 17:30,8,99.8,99.8,99.55,99.55,39
20141001|2014-08-07 18:00,8,99.55,99.55,99.5,99.55,27
20141001|2014-08-07 18:30,8,99.55,99.55,99.5,99.5,9
20141001|2014-08-07 19:00,8,99.475,99.475,99.4,99.45,22
20141001|2014-08-07 19:30,8,99.425,99.5,99.4,99.5,14
20141001|2014-08-07 20:00,8,99.4,99.4,99.35,99.4,26
20141001|2014-08-07 20:30,8,99.35,99.375,99.25,99.3,20
20141001|2014-08-07 21:00,8,99.375,99.5,99.25,99.25,8
20141001|2014-08-07 21:30,8,99.45,99.45,99.3,99.3,3
20141001|2014-08-07 22:00,8,99.3,99.325,99.3,99.3,36
20141001|2014-08-07 22:30,8,99.35,99.35,99.35,99.35,2
20141001|2014-08-07 23:00,8,99.35,99.35,99.35,99.35,9
20141001|2014-08-08 00:00,8,99.325,99.325,99.325,99.325,1
20141001|2014-08-08 01:00,8,99.35,99.4,99.35,99.4,4
20141001|2014-08-08 01:30,8,99.375,99.375,99.375,99.375,1
20141001|2014-08-08 02:00,8,99.375,99.4,99.375,99.4,7
20141001|2014-08-08 02:30,8,99.4,99.4,99.4,99.4,2
20141001|2014-08-08 03:00,8,99.475,99.475,99.375,99.4,7
20141001|2014-08-08 03:30,8,99.4,99.475,99.375,99.375,14
20141001|2014-08-08 04:00,8,99.375,99.425,99.35,99.375,16
20141001|2014-08-08 04:30,8,99.375,99.375,99.3,99.35,17
20141001|2014-08-08 05:00,8,99.325,99.4,99.325,99.4,8
20141001|2014-08-08 05:30,8,99.425,99.425,99.05,99.125,128
20141001|2014-08-08 06:00,8,99.125,99.125,98.925,99.125,78
20141001|2014-08-08 06:30,8,99.1,99.125,98.775,99.1,241
20141001|2014-08-08 07:00,8,99.125,99.125,98.825,99,68
20141001|2014-08-08 07:30,8,99.05,99.825,99.05,99.75,331
20141001|2014-08-08 08:00,8,99.75,99.75,98.85,99,307
20141001|2014-08-08 08:30,8,99,99.075,97.5,98.5,2005
20141001|2014-08-08 09:00,8,98.55,101,98.5,100.9,4228
20141001|2014-08-08 09:30,8,100.95,101.325,99.3,99.65,3156
20141001|2014-08-08 10:00,8,99.6,100.5,99.375,100,1254
20141001|2014-08-08 10:30,8,100.025,100.025,99.4,99.625,964
20141001|2014-08-08 11:00,8,99.675,99.975,99.6,99.7,480
20141001|2014-08-08 11:30,8,99.775,99.875,99.6,99.75,287
20141001|2014-08-08 12:00,8,99.8,99.925,99.5,99.55,611
20141001|2014-08-08 12:30,8,99.575,99.8,99.325,99.525,1960
20141001|2014-08-08 13:00,8,99.5,99.55,99.375,99.475,388
20141001|2014-08-08 13:30,8,99.45,99.5,99.35,99.5,60
20141001|2014-08-11 09:00,11,99,99.25,98.4,98.5,3009
20141001|2014-08-11 09:30,11,98.55,99.075,98.5,99,1437
20141001|2014-08-11 10:00,11,98.975,99.15,98.8,98.95,1077
20141001|2014-08-11 10:30,11,98.95,99.025,98.3,99.025,1483
20141001|2014-08-11 11:00,11,98.975,99,98.6,98.8,712
20141001|2014-08-11 11:30,11,98.825,98.9,98.7,98.875,616
20141001|2014-08-11 12:00,11,98.875,99.125,98.85,99.05,804
20141001|2014-08-11 12:30,11,99.1,100.25,99,100.075,4733
20141001|2014-08-11 13:00,11,100.1,100.225,99.925,100.175,654
20141001|2014-08-11 13:30,11,100.2,100.225,100.125,100.175,66
20141001|2014-08-11 14:00,11,100.125,100.2,100.05,100.1,35
20141001|2014-08-11 14:30,11,100.125,100.125,99.475,99.575,381
20141001|2014-08-11 15:00,11,99.575,99.575,99.05,99.05,196
20141001|2014-08-11 15:30,11,99.05,99.125,98.725,98.825,156
20141001|2014-08-11 17:00,12,98.925,98.925,98.475,98.525,83
20141001|2014-08-11 17:30,12,98.6,98.6,98.525,98.55,44
20141001|2014-08-11 18:00,12,98.6,98.6,98.5,98.5,19
20141001|2014-08-11 18:30,12,98.55,98.7,98.55,98.6,15
20141001|2014-08-11 19:00,12,98.575,98.575,98.55,98.55,10
20141001|2014-08-11 19:30,12,98.6,98.675,98.55,98.55,17
20141001|2014-08-11 20:00,12,98.6,98.8,98.575,98.725,37
20141001|2014-08-11 20:30,12,98.675,98.675,98.5,98.625,57
20141001|2014-08-11 21:00,12,98.675,98.775,98.675,98.725,32
20141001|2014-08-11 21:30,12,98.675,98.7,98.575,98.575,8
20141001|2014-08-11 22:00,12,98.55,98.55,98.475,98.5,21
20141001|2014-08-11 22:30,12,98.5,98.5,98.5,98.5,2
20141001|2014-08-11 23:00,12,98.5,98.6,98.5,98.6,10
20141001|2014-08-11 23:30,12,98.625,98.7,98.625,98.675,21
20141001|2014-08-12 00:00,12,98.675,98.675,98.675,98.675,3
20141001|2014-08-12 00:30,12,98.7,98.7,98.65,98.65,2
20141001|2014-08-12 01:00,12,98.6,98.65,98.575,98.65,13
20141001|2014-08-12 01:30,12,98.625,98.7,98.6,98.65,17
20141001|2014-08-12 02:00,12,98.65,98.65,98.575,98.575,3
20141001|2014-08-12 02:30,12,98.625,98.65,98.6,98.6,6
20141001|2014-08-12 03:00,12,98.575,98.65,98.575,98.625,4
20141001|2014-08-12 03:30,12,98.675,98.725,98.625,98.7,13
20141001|2014-08-12 04:00,12,98.625,98.725,98.6,98.725,3
20141001|2014-08-12 04:30,12,98.725,98.725,98.725,98.725,1
20141001|2014-08-12 05:00,12,98.725,98.8,98.725,98.75,12
20141001|2014-08-12 05:30,12,98.75,98.975,98.75,98.95,21
20141001|2014-08-12 06:00,12,98.975,99.125,98.975,99.075,40
20141001|2014-08-12 06:30,12,99.025,99.075,98.55,98.725,172
20141001|2014-08-12 07:00,12,98.7,98.775,98.65,98.775,41
20141001|2014-08-12 07:30,12,98.775,98.95,98.55,98.625,222
20141001|2014-08-12 08:00,12,98.65,98.95,98.55,98.8,232
20141001|2014-08-12 08:30,12,98.8,98.825,98.025,98.25,1546
20141001|2014-08-12 09:00,12,98.25,98.325,97.55,97.925,2368
20141001|2014-08-12 09:30,12,97.95,98.225,97.45,97.575,2209
20141001|2014-08-12 10:00,12,97.575,97.925,97.175,97.175,3501
20141001|2014-08-12 10:30,12,97.175,97.35,97.175,97.175,3402
20141001|2014-08-12 11:00,12,97.175,97.175,97.175,97.175,32
20141001|2014-08-12 11:30,12,97.175,97.175,97.175,97.175,243
20141001|2014-08-12 12:00,12,97.175,97.175,97.175,97.175,36
20141001|2014-08-12 12:30,12,97.175,97.3,97.175,97.175,1181
20141001|2014-08-12 13:00,12,97.175,97.3,97.175,97.175,658
20141001|2014-08-12 13:30,12,97.175,97.175,97.175,97.175,5
20141001|2014-08-12 14:00,12,97.175,97.175,97.175,97.175,1
20141001|2014-08-12 15:00,12,97.175,97.175,97.175,97.175,3
20141001|2014-08-12 15:30,12,97.175,97.175,97.175,97.175,3
20141001|2014-08-12 17:00,13,96.725,96.9,96.4,96.575,218
20141001|2014-08-12 17:30,13,96.55,96.65,96.475,96.55,82
20141001|2014-08-12 18:00,13,96.625,96.625,96.525,96.525,21
20141001|2014-08-12 18:30,13,96.55,96.625,96.55,96.6,14
20141001|2014-08-12 19:00,13,96.6,96.65,96.55,96.65,49
20141001|2014-08-12 19:30,13,96.675,96.675,96.65,96.65,7
20141001|2014-08-12 20:00,13,96.625,96.625,96.625,96.625,8
20141001|2014-08-12 20:30,13,96.625,96.625,96.4,96.4,21
20141001|2014-08-12 21:00,13,96.4,96.425,96.4,96.4,40
20141001|2014-08-12 21:30,13,96.4,96.4,96.4,96.4,12
20141001|2014-08-12 22:00,13,96.4,96.4,96.15,96.15,32
20141001|2014-08-12 22:30,13,96.125,96.175,96.05,96.1,65
20141001|2014-08-12 23:00,13,96.125,96.325,96.125,96.325,25
20141001|2014-08-12 23:30,13,96.3,96.35,96.3,96.35,10
20141001|2014-08-13 00:00,13,96.35,96.55,96.35,96.425,44
20141001|2014-08-13 00:30,13,96.425,96.425,96.425,96.425,2
20141001|2014-08-13 01:00,13,96.5,96.55,96.5,96.55,11
20141001|2014-08-13 01:30,13,96.525,96.65,96.525,96.55,12
20141001|2014-08-13 02:00,13,96.525,96.575,96.525,96.55,11
20141001|2014-08-13 02:30,13,96.55,96.55,96.5,96.5,29
20141001|2014-08-13 03:00,13,96.5,96.5,96.3,96.45,49
20141001|2014-08-13 03:30,13,96.45,96.475,96.4,96.425,18
20141001|2014-08-13 04:00,13,96.425,96.425,96.4,96.425,9
20141001|2014-08-13 04:30,13,96.425,96.45,96.425,96.45,6
20141001|2014-08-13 05:00,13,96.45,96.475,96.3,96.425,24
20141001|2014-08-13 05:30,13,96.4,96.575,96.35,96.55,35
20141001|2014-08-13 06:00,13,96.575,96.575,96.375,96.375,38
20141001|2014-08-13 06:30,13,96.375,96.975,96.375,96.75,154
20141001|2014-08-13 07:00,13,96.825,97.4,96.825,97.3,277
20141001|2014-08-13 07:30,13,97.3,97.45,97.025,97.375,280
20141001|2014-08-13 08:00,13,97.325,97.45,96.875,97,527
20141001|2014-08-13 08:30,13,97.05,97.325,96.7,97.2,609
20141001|2014-08-13 09:00,13,97.2,97.45,96.825,96.825,1782
20141001|2014-08-13 09:30,13,96.875,97.275,96.35,96.675,1907
20141001|2014-08-13 10:00,13,96.7,97.225,96.6,97.15,1311
20141001|2014-08-13 10:30,13,97.125,97.4,97.025,97.25,1467
20141001|2014-08-13 11:00,13,97.25,97.825,97.225,97.6,1938
20141001|2014-08-13 11:30,13,97.6,97.95,97.3,97.45,1424
20141001|2014-08-13 12:00,13,97.4,97.725,97.375,97.625,930
20141001|2014-08-13 12:30,13,97.625,97.65,97.275,97.325,2017
20141001|2014-08-13 13:00,13,97.3,97.5,97.3,97.375,388
20141001|2014-08-13 13:30,13,97.4,97.475,97.25,97.25,54
20141001|2014-08-13 14:00,13,97.25,97.3,97.225,97.3,17
20141001|2014-08-13 14:30,13,97.25,97.275,96.25,96.275,388
20141001|2014-08-13 15:00,13,96.3,96.35,96.2,96.3,212
20141001|2014-08-13 15:30,13,96.3,96.4,96.125,96.2,108
20141001|2014-08-13 17:00,14,96.1,96.1,95.65,95.875,226
20141001|2014-08-13 17:30,14,95.9,95.925,95.85,95.925,21
20141001|2014-08-13 18:00,14,95.9,96.2,95.85,95.9,94
20141001|2014-08-13 18:30,14,96.075,96.15,96,96,10
20141001|2014-08-13 19:00,14,96.025,96.025,95.925,95.975,16
20141001|2014-08-13 19:30,14,95.975,96,95.95,96,7
20141001|2014-08-13 20:00,14,96,96.075,95.95,96.025,28
20141001|2014-08-13 20:30,14,95.95,95.95,95.85,95.9,22
20141001|2014-08-13 21:30,14,95.825,95.925,95.725,95.925,86
20141001|2014-08-13 22:00,14,95.85,95.85,95.775,95.775,2
20141001|2014-08-13 23:30,14,95.75,95.775,95.75,95.775,3
20141001|2014-08-14 00:00,14,95.75,95.8,95.75,95.8,6
20141001|2014-08-14 00:30,14,95.875,95.875,95.875,95.875,4
20141001|2014-08-14 01:00,14,95.8,95.875,95.8,95.825,5
20141001|2014-08-14 01:30,14,95.825,96.1,95.8,96,90
20141001|2014-08-14 02:00,14,96.075,96.075,96.075,96.075,1
20141001|2014-08-14 02:30,14,96.05,96.05,96.05,96.05,1
20141001|2014-08-14 03:00,14,95.925,95.95,95.9,95.9,6
20141001|2014-08-14 03:30,14,95.825,95.85,95.8,95.8,12
20141001|2014-08-14 04:00,14,95.8,95.875,95.675,95.675,80
20141001|2014-08-14 04:30,14,95.675,95.675,95.575,95.65,118
20141001|2014-08-14 05:00,14,95.575,95.675,95.525,95.525,19
20141001|2014-08-14 05:30,14,95.575,95.725,95.575,95.65,73
20141001|2014-08-14 06:00,14,95.65,95.65,95.525,95.525,52
20141001|2014-08-14 06:30,14,95.5,95.7,95.5,95.55,174
20141001|2014-08-14 07:00,14,95.55,95.7,95.5,95.6,183
20141001|2014-08-14 07:30,14,95.6,95.7,95.1,95.275,808
20141001|2014-08-14 08:00,14,95.3,95.3,95.1,95.275,346
20141001|2014-08-14 08:30,14,95.3,95.825,95.225,95.55,1046
20141001|2014-08-14 09:00,14,95.525,95.575,94.4,94.475,6971
20141001|2014-08-14 09:30,14,94.5,94.5,94.4,94.4,1077
20141001|2014-08-14 10:00,14,94.4,94.4,94.4,94.4,31
20141001|2014-08-14 10:30,14,94.4,94.4,94.4,94.4,110
20141001|2014-08-14 11:00,14,94.4,94.4,94.4,94.4,10
20141001|2014-08-14 11:30,14,94.4,94.4,94.4,94.4,4
20141001|2014-08-14 12:00,14,94.4,94.4,94.4,94.4,24
20141001|2014-08-14 12:30,14,94.4,95.65,94.4,95.15,5586
20141001|2014-08-14 13:00,14,95.2,95.45,95.075,95.15,372
20141001|2014-08-14 13:30,14,95.125,95.4,95.125,95.2,124
20141001|2014-08-14 14:00,14,95.2,95.4,95.175,95.4,41
20141001|2014-08-14 14:30,14,95.4,95.6,95.025,95.325,491
20141001|2014-08-14 15:00,14,95.3,96,95.25,95.75,518
20141001|2014-08-14 15:30,14,95.825,95.85,95.55,95.825,109
20141001|2014-08-14 17:00,15,95.7,95.775,95.5,95.75,136
20141001|2014-08-14 17:30,15,95.75,95.775,95.575,95.675,67
20141001|2014-08-14 18:00,15,95.675,95.925,95.575,95.925,70
20141001|2014-08-14 18:30,15,95.925,96.15,95.9,96.125,46
20141001|2014-08-14 19:00,15,96,96,95.975,95.975,5
20141001|2014-08-14 19:30,15,96.125,96.325,96.125,96.225,50
20141001|2014-08-14 20:00,15,96.2,96.325,96.2,96.225,21
20141001|2014-08-14 20:30,15,96.2,96.3,96.2,96.275,12
20141001|2014-08-14 21:00,15,96.275,96.325,95.675,95.675,84
20141001|2014-08-14 21:30,15,95.8,95.9,95.675,95.9,22
20141001|2014-08-14 22:00,15,95.95,96.05,95.85,96.05,25
20141001|2014-08-14 22:30,15,96.075,96.075,96.025,96.025,10
20141001|2014-08-15 00:30,15,95.975,96.05,95.975,96.025,4
20141001|2014-08-15 01:00,15,96.025,96.1,96.025,96.1,4
20141001|2014-08-15 01:30,15,96,96,96,96,3
20141001|2014-08-15 02:00,15,95.975,96.025,95.875,96.025,8
20141001|2014-08-15 03:00,15,95.925,95.95,95.925,95.95,3
20141001|2014-08-15 03:30,15,95.95,95.975,95.75,95.775,30
20141001|2014-08-15 04:00,15,95.75,95.75,95.7,95.7,16
20141001|2014-08-15 04:30,15,95.725,95.75,95.675,95.725,37
20141001|2014-08-15 05:00,15,95.725,95.725,95.6,95.625,35
20141001|2014-08-15 05:30,15,95.6,95.75,95.6,95.7,33
20141001|2014-08-15 06:00,15,95.7,95.875,95.4,95.875,146
20141001|2014-08-15 06:30,15,95.825,96.2,95.825,96.175,62
20141001|2014-08-15 07:00,15,96.175,97.15,96.15,96.7,788
20141001|2014-08-15 07:30,15,96.7,97.775,96.6,97.725,1047
20141001|2014-08-15 08:00,15,97.625,97.725,97.1,97.3,667
20141001|2014-08-15 08:30,15,97.425,97.475,96.8,96.925,516
20141001|2014-08-15 09:00,15,96.95,97,95.55,95.75,2904
20141001|2014-08-15 09:30,15,95.75,96.125,95.25,96.025,1926
20141001|2014-08-15 10:00,15,96.05,96.05,94.3,94.95,1753
20141001|2014-08-15 10:30,15,94.95,95.15,94.75,94.85,869
20141001|2014-08-15 11:00,15,94.85,95.225,94.775,95.075,576
20141001|2014-08-15 11:30,15,95.075,95.6,94.85,95.375,632
20141001|2014-08-15 12:00,15,95.375,95.65,94.85,95,724
20141001|2014-08-15 12:30,15,95,95.175,94.8,95.075,1280
20141001|2014-08-15 13:00,15,95.05,95.1,94.95,95.05,375
20141001|2014-08-15 13:30,15,95.075,95.1,94.925,94.925,116
20141001|2014-08-18 09:00,18,94.35,94.725,93.25,94.575,3864
20141001|2014-08-18 09:30,18,94.6,94.6,93.75,93.9,1629
20141001|2014-08-18 10:00,18,93.85,94.275,93.825,94.15,958
20141001|2014-08-18 10:30,18,94.2,94.35,93.875,94.3,1249
20141001|2014-08-18 11:00,18,94.275,94.825,94.15,94.7,1515
20141001|2014-08-18 11:30,18,94.75,95.425,94.375,95.35,1197
20141001|2014-08-18 12:00,18,95.375,95.375,94.775,94.9,835
20141001|2014-08-18 12:30,18,94.925,95.3,94.8,95.15,1534
20141001|2014-08-18 13:00,18,95.2,95.5,95.05,95.125,792
20141001|2014-08-18 13:30,18,95.125,95.275,95.125,95.15,27
20141001|2014-08-18 14:00,18,95.175,95.2,95.025,95.025,59
20141001|2014-08-18 14:30,18,95.025,95.375,95.025,95.125,132
20141001|2014-08-18 15:00,18,95.125,95.425,95.1,95.375,147
20141001|2014-08-18 15:30,18,95.4,95.45,95.275,95.3,88
20141001|2014-08-18 17:00,19,95.05,95.575,95.05,95.55,84
20141001|2014-08-18 17:30,19,95.575,95.8,95.5,95.55,139
20141001|2014-08-18 18:00,19,95.55,95.55,95.375,95.375,25
20141001|2014-08-18 18:30,19,95.375,95.475,95.35,95.35,50
20141001|2014-08-18 19:00,19,95.35,95.55,95.35,95.55,21
20141001|2014-08-18 19:30,19,95.6,95.65,95.575,95.6,28
20141001|2014-08-18 20:00,19,95.6,95.6,95.6,95.6,3
20141001|2014-08-18 20:30,19,95.575,95.6,95.45,95.525,8
20141001|2014-08-18 21:00,19,95.55,95.55,95.475,95.5,6
20141001|2014-08-18 21:30,19,95.475,95.825,95.475,95.825,116
20141001|2014-08-18 22:00,19,95.725,95.825,95.725,95.825,8
20141001|2014-08-18 22:30,19,95.825,95.825,95.775,95.775,11
20141001|2014-08-19 00:00,19,95.675,95.675,95.675,95.675,1
20141001|2014-08-19 01:00,19,95.75,95.75,95.75,95.75,1
20141001|2014-08-19 01:30,19,95.725,95.725,95.675,95.725,9
20141001|2014-08-19 02:00,19,95.75,95.75,95.75,95.75,9
20141001|2014-08-19 03:00,19,95.75,95.75,95.625,95.625,11
20141001|2014-08-19 03:30,19,95.6,95.675,95.6,95.675,10
20141001|2014-08-19 04:00,19,95.7,95.7,95.625,95.625,2
20141001|2014-08-19 04:30,19,95.675,95.675,95.675,95.675,1
20141001|2014-08-19 05:00,19,95.625,95.625,95.625,95.625,1
20141001|2014-08-19 05:30,19,95.65,95.65,95.6,95.65,16
20141001|2014-08-19 06:00,19,95.65,95.75,95.65,95.725,21
20141001|2014-08-19 06:30,19,95.75,95.95,95.75,95.85,89
20141001|2014-08-19 07:00,19,95.85,96.525,95.85,95.95,458
20141001|2014-08-19 07:30,19,95.975,96.15,95.975,96.1,95
20141001|2014-08-19 08:00,19,96.125,96.325,96.025,96.175,642
20141001|2014-08-19 08:30,19,96.225,96.225,95.6,95.6,739
20141001|2014-08-19 09:00,19,95.65,95.725,95.175,95.4,1756
20141001|2014-08-19 09:30,19,95.375,95.4,94.825,94.925,1614
20141001|2014-08-19 10:00,19,94.925,95.1,94.575,94.9,828
20141001|2014-08-19 10:30,19,94.875,95.3,94.875,95.075,774
20141001|2014-08-19 11:00,19,95.075,95.15,94.825,94.925,543
20141001|2014-08-19 11:30,19,94.9,94.95,94.55,94.65,806
20141001|2014-08-19 12:00,19,94.65,94.875,94.55,94.725,480
20141001|2014-08-19 12:30,19,94.775,94.925,94.45,94.825,1408
20141001|2014-08-19 13:00,19,94.825,94.85,94.5,94.5,441
20141001|2014-08-19 13:30,19,94.5,94.6,94.45,94.55,47
20141001|2014-08-19 14:00,19,94.575,94.625,94.4,94.5,127
20141001|2014-08-19 14:30,19,94.5,94.6,94.4,94.5,459
20141001|2014-08-19 15:00,19,94.525,94.85,94.475,94.775,496
20141001|2014-08-19 15:30,19,94.775,94.775,94.575,94.575,58
20141001|2014-08-19 17:00,20,94.625,94.75,94.5,94.75,24
20141001|2014-08-19 17:30,20,94.75,94.75,94.325,94.35,42
20141001|2014-08-19 18:00,20,94.45,94.5,94.4,94.5,17
20141001|2014-08-19 18:30,20,94.5,94.5,94.4,94.4,6
20141001|2014-08-19 19:00,20,94.4,94.475,94.35,94.475,19
20141001|2014-08-19 19:30,20,94.475,94.5,94.4,94.4,13
20141001|2014-08-19 20:00,20,94.375,94.4,94.375,94.4,6
20141001|2014-08-19 20:30,20,94.45,94.45,94.4,94.4,4
20141001|2014-08-19 21:00,20,94.425,94.475,94.425,94.475,4
20141001|2014-08-19 21:30,20,94.45,94.525,94.45,94.525,8
20141001|2014-08-19 22:00,20,94.475,94.475,94.45,94.45,6
20141001|2014-08-19 22:30,20,94.45,94.45,94.45,94.45,3
20141001|2014-08-19 23:00,20,94.45,94.45,94.425,94.425,4
20141001|2014-08-19 23:30,20,94.425,94.425,94.425,94.425,1
20141001|2014-08-20 00:00,20,94.5,94.5,94.425,94.45,8
20141001|2014-08-20 00:30,20,94.4,94.4,94.375,94.375,16
20141001|2014-08-20 01:00,20,94.425,94.425,94.4,94.4,3
20141001|2014-08-20 02:00,20,94.45,94.45,94.425,94.425,5
20141001|2014-08-20 02:30,20,94.425,94.425,94.425,94.425,3
20141001|2014-08-20 03:00,20,94.425,94.5,94.425,94.5,11
20141001|2014-08-20 03:30,20,94.45,94.5,94.45,94.5,3
20141001|2014-08-20 04:00,20,94.45,94.45,94.4,94.4,5
20141001|2014-08-20 04:30,20,94.425,94.45,94.425,94.45,4
20141001|2014-08-20 05:00,20,94.45,94.475,94.4,94.475,8
20141001|2014-08-20 05:30,20,94.475,94.5,94.45,94.45,12
20141001|2014-08-20 06:00,20,94.475,94.5,94.475,94.5,16
20141001|2014-08-20 06:30,20,94.525,94.525,94.475,94.5,8
20141001|2014-08-20 07:00,20,94.45,94.85,94.25,94.3,344
20141001|2014-08-20 07:30,20,94.3,94.45,94.075,94.25,278
20141001|2014-08-20 08:00,20,94.275,94.35,94,94.275,208
20141001|2014-08-20 08:30,20,94.225,94.225,93.675,93.7,1170
20141001|2014-08-20 09:00,20,93.675,94.05,93.55,93.625,1694
20141001|2014-08-20 09:30,20,93.65,94,93.4,93.6,1536
20141001|2014-08-20 10:00,20,93.6,93.6,92.575,92.75,2392
20141001|2014-08-20 10:30,20,92.75,93,92.55,92.9,1166
20141001|2014-08-20 11:00,20,92.9,92.975,92.075,92.375,1702
20141001|2014-08-20 11:30,20,92.35,92.875,92.35,92.425,1335
20141001|2014-08-20 12:00,20,92.45,92.6,91.975,92.1,1036
20141001|2014-08-20 12:30,20,92.125,92.625,92.025,92.55,1275
20141001|2014-08-20 13:00,20,92.6,92.65,92.5,92.55,404
20141001|2014-08-20 13:30,20,92.55,92.9,92.525,92.675,144
20141001|2014-08-20 14:00,20,92.65,92.65,92.425,92.425,137
20141001|2014-08-20 14:30,20,92.45,92.575,92.25,92.25,327
20141001|2014-08-20 15:00,20,92.325,92.325,92.175,92.225,74
20141001|2014-08-20 15:30,20,92.225,92.325,92.025,92.15,172
20141001|2014-08-20 17:00,21,92.3,92.3,91.85,91.975,91
20141001|2014-08-20 17:30,21,91.9,91.975,91.775,91.975,137
20141001|2014-08-20 18:00,21,91.8,91.875,91.65,91.7,129
20141001|2014-08-20 18:30,21,91.7,91.775,91.675,91.775,27
20141001|2014-08-20 19:00,21,91.7,91.7,91.5,91.5,23
20141001|2014-08-20 19:30,21,91.55,91.6,91.325,91.45,57
20141001|2014-08-20 20:00,21,91.475,91.5,91.4,91.45,13
20141001|2014-08-20 20:30,21,91.45,91.475,91.45,91.475,7
20141001|2014-08-20 21:00,21,91.475,91.5,91.45,91.45,23
20141001|2014-08-20 21:30,21,91.45,91.5,91.45,91.5,23
20141001|2014-08-20 22:00,21,91.5,91.5,91.45,91.5,35
20141001|2014-08-20 22:30,21,91.5,91.5,91.45,91.45,9
20141001|2014-08-20 23:00,21,91.45,91.45,91.45,91.45,1
20141001|2014-08-20 23:30,21,91.45,91.45,91.425,91.425,16
20141001|2014-08-21 00:00,21,91.375,91.375,91.375,91.375,7
20141001|2014-08-21 00:30,21,91.35,91.375,91.35,91.375,8
20141001|2014-08-21 01:00,21,91.4,91.4,91.35,91.35,8
20141001|2014-08-21 02:00,21,91.35,91.35,91.35,91.35,2
20141001|2014-08-21 02:30,21,91.4,91.425,91.35,91.4,8
20141001|2014-08-21 03:00,21,91.35,91.4,91.35,91.35,8
20141001|2014-08-21 03:30,21,91.325,91.375,91.325,91.325,9
20141001|2014-08-21 04:00,21,91.325,91.45,91.325,91.425,24
20141001|2014-08-21 04:30,21,91.4,91.5,91.4,91.475,28
20141001|2014-08-21 05:00,21,91.45,91.5,91.425,91.425,25
20141001|2014-08-21 05:30,21,91.45,91.475,91.375,91.4,22
20141001|2014-08-21 06:00,21,91.4,91.475,91.4,91.425,7
20141001|2014-08-21 06:30,21,91.425,91.45,91.325,91.425,86
20141001|2014-08-21 07:00,21,91.45,91.9,91.4,91.85,287
20141001|2014-08-21 07:30,21,91.9,92.275,91.9,91.95,289
20141001|2014-08-21 08:00,21,91.95,92.475,91.325,91.45,1374
20141001|2014-08-21 08:30,21,91.475,91.775,91.4,91.425,433
20141001|2014-08-21 09:00,21,91.4,91.7,91.15,91.175,1610
20141001|2014-08-21 09:30,21,91.175,91.4,90.45,90.6,2971
20141001|2014-08-21 10:00,21,90.55,91.8,90.55,91.55,2386
20141001|2014-08-21 10:30,21,91.55,92.525,91.25,92.425,3770
20141001|2014-08-21 11:00,21,92.425,95.05,92.15,93.975,6021
20141001|2014-08-21 11:30,21,93.975,93.975,93.275,93.75,1184
20141001|2014-08-21 12:00,21,93.75,94.125,93.375,94.075,744
20141001|2014-08-21 12:30,21,94.05,94.125,93.55,93.9,1440
20141001|2014-08-21 13:00,21,93.875,93.9,93.65,93.8,347
20141001|2014-08-21 13:30,21,93.775,93.975,93.775,93.95,58
20141001|2014-08-21 14:00,21,94,94.225,93.9,93.925,139
20141001|2014-08-21 14:30,21,93.975,93.975,93.625,93.7,110
20141001|2014-08-21 15:00,21,93.775,93.9,93.575,93.7,229
20141001|2014-08-21 15:30,21,93.575,93.9,93.55,93.8,178
20141001|2014-08-21 17:00,22,93.7,94.175,93.7,93.975,23
20141001|2014-08-21 17:30,22,93.975,94.65,93.975,94.275,63
20141001|2014-08-21 18:00,22,94.225,94.4,94.225,94.4,6
20141001|2014-08-21 18:30,22,94.4,94.55,94.275,94.45,25
20141001|2014-08-21 19:00,22,94.45,94.45,94.1,94.25,57
20141001|2014-08-21 19:30,22,94.3,94.3,94.15,94.15,15
20141001|2014-08-21 20:00,22,94.15,94.225,94.15,94.15,17
20141001|2014-08-21 20:30,22,94.2,94.35,94.15,94.35,18
20141001|2014-08-21 21:00,22,94.3,94.3,94.25,94.25,5
20141001|2014-08-21 21:30,22,94.175,94.175,94.175,94.175,12
20141001|2014-08-21 22:00,22,94.175,94.175,94.175,94.175,2
20141001|2014-08-21 22:30,22,94.25,94.25,94.25,94.25,6
20141001|2014-08-21 23:30,22,94.225,94.4,94.225,94.4,5
20141001|2014-08-22 00:00,22,94.425,94.425,94.4,94.425,6
20141001|2014-08-22 01:00,22,94.4,94.4,94.4,94.4,4
20141001|2014-08-22 01:30,22,94.3,94.4,94.275,94.3,15
20141001|2014-08-22 02:00,22,94.3,94.4,94.275,94.4,10
20141001|2014-08-22 02:30,22,94.4,94.45,94.4,94.45,9
20141001|2014-08-22 03:00,22,94.45,94.45,94.375,94.425,9
20141001|2014-08-22 03:30,22,94.325,94.525,94.325,94.475,18
20141001|2014-08-22 04:00,22,94.5,94.5,94.475,94.5,5
20141001|2014-08-22 04:30,22,94.55,94.625,94.45,94.475,59
20141001|2014-08-22 05:00,22,94.475,94.475,94.475,94.475,2
20141001|2014-08-22 05:30,22,94.45,94.45,94.45,94.45,1
20141001|2014-08-22 06:00,22,94.475,94.475,94.475,94.475,1
20141001|2014-08-22 06:30,22,94.3,94.325,94.275,94.3,12
20141001|2014-08-22 07:00,22,94.3,94.775,94.3,94.5,87
20141001|2014-08-22 07:30,22,94.55,94.6,94.075,94.075,177
20141001|2014-08-22 08:00,22,94.1,94.15,93.95,93.975,176
20141001|2014-08-22 08:30,22,94.075,94.425,93.775,94.325,520
20141001|2014-08-22 09:00,22,94.275,94.35,93.225,93.65,1580
20141001|2014-08-22 09:30,22,93.625,93.625,93.3,93.375,697
20141001|2014-08-22 10:00,22,93.375,93.4,92.8,93.15,1435
20141001|2014-08-22 10:30,22,93.175,93.325,92.525,93.05,1930
20141001|2014-08-22 11:00,22,93.075,93.3,92.9,93.075,401
20141001|2014-08-22 11:30,22,93.05,93.225,92.775,93.175,537
20141001|2014-08-22 12:00,22,93.175,93.275,92.775,92.775,478
20141001|2014-08-22 12:30,22,92.775,93.05,92.7,92.95,1400
20141001|2014-08-22 13:00,22,92.95,93.325,92.9,93.275,481
20141001|2014-08-22 13:30,22,93.3,93.5,93.25,93.35,265
20141001|2014-08-25 09:00,25,92.8,93.725,92.75,93.7,3043
20141001|2014-08-25 09:30,25,93.7,93.9,93.35,93.575,994
20141001|2014-08-25 10:00,25,93.6,93.975,93.475,93.7,1638
20141001|2014-08-25 10:30,25,93.675,93.75,93.425,93.625,1297
20141001|2014-08-25 11:00,25,93.625,93.85,93.575,93.65,761
20141001|2014-08-25 11:30,25,93.625,93.725,93.4,93.55,791
20141001|2014-08-25 12:00,25,93.575,93.7,93.25,93.35,1047
20141001|2014-08-25 12:30,25,93.35,93.6,93.3,93.5,1276
20141001|2014-08-25 13:00,25,93.525,93.575,93.475,93.5,183
20141001|2014-08-25 13:30,25,93.525,93.525,93.425,93.425,35
20141001|2014-08-25 14:00,25,93.425,93.45,93.375,93.375,30
20141001|2014-08-25 14:30,25,93.375,93.425,93.175,93.2,244
20141001|2014-08-25 15:00,25,93.225,93.325,93.175,93.325,83
20141001|2014-08-25 15:30,25,93.325,93.325,93.2,93.25,45
20141001|2014-08-25 17:00,26,93.175,93.325,93.1,93.15,151
20141001|2014-08-25 17:30,26,93.1,93.1,93.075,93.075,38
20141001|2014-08-25 18:00,26,93.1,93.275,93.05,93.125,68
20141001|2014-08-25 18:30,26,93.125,93.3,93.125,93.2,50
20141001|2014-08-25 19:00,26,93.175,93.25,93,93.125,63
20141001|2014-08-25 19:30,26,93.025,93.025,92.9,92.975,85
20141001|2014-08-25 20:00,26,93.025,93.15,93.025,93.15,10
20141001|2014-08-25 20:30,26,93.125,93.15,93.1,93.15,33
20141001|2014-08-25 21:00,26,93.1,93.3,93.1,93.3,21
20141001|2014-08-25 21:30,26,93.3,93.3,93.275,93.3,16
20141001|2014-08-25 22:00,26,93.3,93.3,93.3,93.3,5
20141001|2014-08-25 22:30,26,93.25,93.3,93.225,93.3,16
20141001|2014-08-26 01:00,26,93.25,93.3,93.225,93.3,22
20141001|2014-08-26 01:30,26,93.3,93.3,93.225,93.275,11
20141001|2014-08-26 02:30,26,93.275,93.3,93.25,93.25,4
20141001|2014-08-26 03:00,26,93.225,93.3,93.225,93.3,13
20141001|2014-08-26 03:30,26,93.275,93.275,93.225,93.225,7
20141001|2014-08-26 04:00,26,93.2,93.2,93.125,93.125,4
20141001|2014-08-26 04:30,26,93.2,93.2,93.075,93.075,11
20141001|2014-08-26 05:30,26,93.075,93.15,93.075,93.1,19
20141001|2014-08-26 06:00,26,93.075,93.4,93.075,93.4,141
20141001|2014-08-26 06:30,26,93.4,93.575,93.3,93.325,235
20141001|2014-08-26 07:00,26,93.325,93.625,93.325,93.55,191
20141001|2014-08-26 07:30,26,93.575,93.6,93.275,93.3,144
20141001|2014-08-26 08:00,26,93.275,93.625,93.275,93.55,295
20141001|2014-08-26 08:30,26,93.575,94.2,93.55,94.175,2062
20141001|2014-08-26 09:00,26,94.125,95.175,94.1,94.625,4046
20141001|2014-08-26 09:30,26,94.625,95.175,94.6,94.975,1668
20141001|2014-08-26 10:00,26,94.975,94.975,94.45,94.775,1104
20141001|2014-08-26 10:30,26,94.775,95.075,94.525,94.9,1302
20141001|2014-08-26 11:00,26,94.9,95.425,94.7,95.25,2488
20141001|2014-08-26 11:30,26,95.275,95.375,94.75,95.025,1846
20141001|2014-08-26 12:00,26,95.05,95.175,94.95,95.15,406
20141001|2014-08-26 12:30,26,95.15,95.15,94.85,95.025,1291
20141001|2014-08-26 13:00,26,95.075,95.075,94.9,94.975,405
20141001|2014-08-26 13:30,26,95,95.075,94.975,95.075,52
20141001|2014-08-26 14:00,26,95.075,95.175,95.05,95.075,109
20141001|2014-08-26 14:30,26,95.075,95.275,94.95,95.05,282
20141001|2014-08-26 15:00,26,95.025,95.125,94.95,95.075,60
20141001|2014-08-26 15:30,26,95.125,95.175,95.125,95.175,21
20141001|2014-08-26 17:00,27,94.95,95.825,94.6,95.6,196
20141001|2014-08-26 17:30,27,95.7,95.95,95.675,95.825,183
20141001|2014-08-26 18:00,27,95.825,96.475,95.6,96.125,322
20141001|2014-08-26 18:30,27,96.125,96.125,96,96,10
20141001|2014-08-26 19:00,27,95.975,96,95.925,96,19
20141001|2014-08-26 19:30,27,96,96.25,96,96.2,36
20141001|2014-08-26 20:00,27,96.075,96.1,96.075,96.1,2
20141001|2014-08-26 20:30,27,96.05,96.1,96.025,96.075,6
20141001|2014-08-26 21:00,27,96.05,96.075,96.025,96.05,19
20141001|2014-08-26 21:30,27,96.025,96.025,95.925,95.925,38
20141001|2014-08-26 22:00,27,95.95,95.975,95.95,95.975,7
20141001|2014-08-26 22:30,27,95.925,96,95.925,96,15
20141001|2014-08-27 00:30,27,95.925,95.925,95.925,95.925,4
20141001|2014-08-27 01:00,27,95.9,96.025,95.9,95.95,19
20141001|2014-08-27 01:30,27,95.975,96,95.875,95.875,13
20141001|2014-08-27 02:00,27,96,96,96,96,1
20141001|2014-08-27 02:30,27,95.9,95.925,95.9,95.925,4
20141001|2014-08-27 03:00,27,95.975,96,95.925,95.975,9
20141001|2014-08-27 03:30,27,95.925,95.975,95.925,95.975,3
20141001|2014-08-27 04:00,27,95.95,96.025,95.95,96.025,9
20141001|2014-08-27 04:30,27,96.025,96.025,95.975,95.975,5
20141001|2014-08-27 05:00,27,95.975,95.975,95.975,95.975,1
20141001|2014-08-27 05:30,27,95.95,95.95,95.9,95.925,9
20141001|2014-08-27 06:00,27,95.95,96.05,95.95,96.05,25
20141001|2014-08-27 06:30,27,96.05,96.25,96.025,96.25,45
20141001|2014-08-27 07:00,27,96.25,96.475,96.15,96.25,267
20141001|2014-08-27 07:30,27,96.2,97.175,96.15,97.05,1810
20141001|2014-08-27 08:00,27,97.05,97.075,96.6,96.75,869
20141001|2014-08-27 08:30,27,96.775,96.825,96.375,96.375,1263
20141001|2014-08-27 09:00,27,96.4,96.4,95.75,95.825,3618
20141001|2014-08-27 09:30,27,95.85,96.025,95.775,95.975,727
20141001|2014-08-27 10:00,27,95.95,96.2,95.775,96.025,974
20141001|2014-08-27 10:30,27,96.025,96.4,95.95,96.175,1052
20141001|2014-08-27 11:00,27,96.175,96.175,95.8,95.95,786
20141001|2014-08-27 11:30,27,95.975,96.05,95.875,95.925,582
20141001|2014-08-27 12:00,27,95.95,96.025,95.8,95.85,605
20141001|2014-08-27 12:30,27,95.85,96.075,95.8,96,1381
20141001|2014-08-27 13:00,27,96,96.025,95.875,95.975,615
20141001|2014-08-27 13:30,27,96,96.025,95.875,95.95,99
20141001|2014-08-27 14:00,27,95.975,95.975,95.775,95.85,188
20141001|2014-08-27 14:30,27,95.875,95.9,95.425,95.425,598
20141001|2014-08-27 15:00,27,95.425,95.525,95.25,95.275,454
20141001|2014-08-27 15:30,27,95.25,95.425,95.225,95.425,171
20141001|2014-08-27 17:00,28,95.275,95.325,94.975,95.225,352
20141001|2014-08-27 17:30,28,95.225,95.25,95.075,95.075,80
20141001|2014-08-27 18:00,28,95.075,95.1,95.075,95.075,18
20141001|2014-08-27 18:30,28,95.1,95.1,95.075,95.1,9
20141001|2014-08-27 19:00,28,95.075,95.1,95.05,95.05,56
20141001|2014-08-27 19:30,28,95,95.05,94.925,94.95,112
20141001|2014-08-27 20:00,28,95.025,95.05,94.85,94.9,250
20141001|2014-08-27 20:30,28,94.9,94.9,94.825,94.85,82
20141001|2014-08-27 21:00,28,94.85,94.85,94.8,94.8,21
20141001|2014-08-27 21:30,28,94.85,94.9,94.8,94.9,60
20141001|2014-08-27 22:00,28,94.9,94.9,94.8,94.8,34
20141001|2014-08-27 22:30,28,94.8,94.8,94.75,94.75,31
20141001|2014-08-27 23:00,28,94.775,94.8,94.75,94.8,5
20141001|2014-08-27 23:30,28,94.775,94.775,94.725,94.725,5
20141001|2014-08-28 00:00,28,94.775,94.775,94.65,94.65,19
20141001|2014-08-28 01:00,28,94.675,94.775,94.675,94.75,21
20141001|2014-08-28 02:00,28,94.75,94.825,94.75,94.825,10
20141001|2014-08-28 02:30,28,94.825,94.825,94.825,94.825,1
20141001|2014-08-28 03:00,28,94.75,94.75,94.75,94.75,1
20141001|2014-08-28 03:30,28,94.725,94.775,94.725,94.775,12
20141001|2014-08-28 04:00,28,94.75,94.8,94.75,94.8,6
20141001|2014-08-28 04:30,28,94.75,94.75,94.75,94.75,3
20141001|2014-08-28 05:00,28,94.775,94.775,94.675,94.725,8
20141001|2014-08-28 05:30,28,94.725,94.75,94.7,94.7,12
20141001|2014-08-28 06:00,28,94.7,94.7,94.675,94.7,9
20141001|2014-08-28 06:30,28,94.7,94.925,94.7,94.9,137
20141001|2014-08-28 07:00,28,94.9,95.175,94.9,95.075,156
20141001|2014-08-28 07:30,28,95.1,95.4,95.05,95.4,437
20141001|2014-08-28 08:00,28,95.4,95.6,95,95.15,1220
20141001|2014-08-28 08:30,28,95.1,95.3,95.075,95.275,227
20141001|2014-08-28 09:00,28,95.275,95.7,95.2,95.35,1759
20141001|2014-08-28 09:30,28,95.375,95.525,95.125,95.2,1059
20141001|2014-08-28 10:00,28,95.175,95.3,95,95.125,875
20141001|2014-08-28 10:30,28,95.15,95.325,95.05,95.25,817
20141001|2014-08-28 11:00,28,95.275,95.425,95.175,95.3,664
20141001|2014-08-28 11:30,28,95.325,95.45,95.275,95.4,626
20141001|2014-08-28 12:00,28,95.375,95.55,95.3,95.375,379
20141001|2014-08-28 12:30,28,95.4,95.575,95.375,95.5,988
20141001|2014-08-28 13:00,28,95.525,95.825,95.525,95.8,969
20141001|2014-08-28 13:30,28,95.825,95.9,95.725,95.85,184
20141001|2014-08-28 14:00,28,95.8,95.9,95.8,95.9,35
20141001|2014-08-28 14:30,28,95.9,95.925,95.65,95.8,303
20141001|2014-08-28 15:00,28,95.8,96.15,95.8,96.1,389
20141001|2014-08-28 15:30,28,96.1,96.3,96.1,96.2,184
20141001|2014-08-28 17:00,29,96.05,96.375,96.025,96.375,41
20141001|2014-08-28 17:30,29,96.375,96.375,96.325,96.375,36
20141001|2014-08-28 18:00,29,96.35,96.375,96.35,96.375,12
20141001|2014-08-28 18:30,29,96.375,96.425,96.375,96.425,82
20141001|2014-08-28 19:00,29,96.35,96.35,96.1,96.125,55
20141001|2014-08-28 19:30,29,96.175,96.3,96.1,96.1,37
20141001|2014-08-28 20:00,29,96.15,96.225,96.15,96.225,2
20141001|2014-08-28 21:30,29,96.3,96.3,96.3,96.3,1
20141001|2014-08-28 22:00,29,96.3,96.475,96.3,96.425,19
20141001|2014-08-28 22:30,29,96.4,96.4,96.4,96.4,1
20141001|2014-08-29 00:30,29,96.425,96.425,96.425,96.425,2
20141001|2014-08-29 01:00,29,96.4,96.5,96.375,96.475,16
20141001|2014-08-29 01:30,29,96.45,96.5,96.4,96.4,10
20141001|2014-08-29 02:00,29,96.45,96.45,96.35,96.4,4
20141001|2014-08-29 02:30,29,96.425,96.525,96.425,96.525,8
20141001|2014-08-29 03:00,29,96.5,96.525,96.45,96.475,12
20141001|2014-08-29 03:30,29,96.475,96.525,96.375,96.5,43
20141001|2014-08-29 04:00,29,96.525,96.525,96.525,96.525,2
20141001|2014-08-29 04:30,29,96.475,96.525,96.4,96.425,19
20141001|2014-08-29 05:00,29,96.475,96.475,96.4,96.4,2
20141001|2014-08-29 05:30,29,96.35,96.425,96.3,96.375,12
20141001|2014-08-29 06:00,29,96.325,96.35,96.325,96.35,10
20141001|2014-08-29 06:30,29,96.3,96.525,96.2,96.525,72
20141001|2014-08-29 07:00,29,96.525,96.775,96.475,96.775,249
20141001|2014-08-29 07:30,29,96.75,96.925,96.525,96.925,496
20141001|2014-08-29 08:00,29,96.925,96.925,96.6,96.675,223
20141001|2014-08-29 08:30,29,96.65,97.475,96.65,97.225,1881
20141001|2014-08-29 09:00,29,97.25,97.675,96.925,97.55,3651
20141001|2014-08-29 09:30,29,97.575,98.425,97.325,98.4,4101
20141001|2014-08-29 10:00,29,98.375,98.425,97.8,97.9,1740
20141001|2014-08-29 10:30,29,97.925,98.3,97.825,98.25,894
20141001|2014-08-29 11:00,29,98.275,98.475,98.1,98.475,1708
20141001|2014-08-29 11:30,29,98.475,98.475,98.05,98.225,1082
20141001|2014-08-29 12:00,29,98.25,98.325,97.925,97.95,406
20141001|2014-08-29 12:30,29,97.95,98.275,97.9,98.125,2175
20141001|2014-08-29 13:00,29,98.15,98.25,98.05,98.25,601
20141001|2014-08-29 13:30,29,98.225,98.475,98.2,98.475,231
20141001|2014-09-02 09:00,2,98.9,101.125,98.75,101.125,7285
20141001|2014-09-02 09:30,2,101.125,101.125,100,100.375,3346
20141001|2014-09-02 10:00,2,100.375,100.525,99.375,99.975,2868
20141001|2014-09-02 10:30,2,99.925,100.275,99.925,100.1,895
20141001|2014-09-02 11:00,2,100.125,100.2,99.825,99.875,566
20141001|2014-09-02 11:30,2,99.875,99.925,99.675,99.7,575
20141001|2014-09-02 12:00,2,99.7,99.8,99.4,99.5,1232
20141001|2014-09-02 12:30,2,99.45,100.05,99.45,99.925,1668
20141001|2014-09-02 13:00,2,99.925,99.975,99.75,99.85,473
20141001|2014-09-02 13:30,2,99.85,99.85,99.725,99.75,31
20141001|2014-09-02 14:00,2,99.775,99.975,99.75,99.8,85
20141001|2014-09-02 14:30,2,99.875,100.225,99.875,100.2,225
20141001|2014-09-02 15:00,2,100.2,100.25,100.2,100.225,92
20141001|2014-09-02 15:30,2,100.225,100.25,100.2,100.25,44
20141001|2014-09-02 17:00,3,100.275,100.275,100.15,100.15,9
20141001|2014-09-02 17:30,3,100.225,100.225,99.925,99.925,19
20141001|2014-09-02 18:00,3,100.05,100.125,100.05,100.125,5
20141001|2014-09-02 18:30,3,100.1,100.275,100.1,100.275,8
20141001|2014-09-02 19:00,3,100.275,100.65,100.225,100.55,71
20141001|2014-09-02 19:30,3,100.575,100.6,100.55,100.55,7
20141001|2014-09-02 20:00,3,100.55,100.55,100.425,100.55,6
20141001|2014-09-02 20:30,3,100.525,100.55,100.425,100.475,7
20141001|2014-09-02 21:00,3,100.5,100.5,100.5,100.5,1
20141001|2014-09-02 21:30,3,100.5,100.55,100.5,100.55,5
20141001|2014-09-02 22:00,3,100.475,100.65,100.475,100.65,15
20141001|2014-09-02 22:30,3,100.65,100.65,100.6,100.6,39
20141001|2014-09-02 23:00,3,100.625,100.65,100.625,100.65,2
20141001|2014-09-02 23:30,3,100.65,100.675,100.65,100.675,9
20141001|2014-09-03 00:00,3,100.675,100.8,100.675,100.8,6
20141001|2014-09-03 00:30,3,100.725,100.725,100.725,100.725,1
20141001|2014-09-03 01:00,3,100.75,100.775,100.675,100.675,19
20141001|2014-09-03 01:30,3,100.75,100.75,100.75,100.75,1
20141001|2014-09-03 02:00,3,100.75,100.775,100.75,100.775,3
20141001|2014-09-03 02:30,3,100.75,100.75,100.65,100.725,17
20141001|2014-09-03 03:00,3,100.725,100.9,100.7,100.9,61
20141001|2014-09-03 04:00,3,100.825,100.9,100.825,100.85,13
20141001|2014-09-03 04:30,3,100.875,100.875,100.825,100.825,20
20141001|2014-09-03 05:00,3,100.8,100.825,100.8,100.825,13
20141001|2014-09-03 05:30,3,100.825,100.825,100.8,100.8,4
20141001|2014-09-03 06:00,3,100.825,100.875,100.825,100.85,16
20141001|2014-09-03 06:30,3,100.85,100.85,100.05,100.25,97
20141001|2014-09-03 07:00,3,100.25,100.425,99.875,100.225,209
20141001|2014-09-03 07:30,3,100.25,100.775,100.175,100.275,262
20141001|2014-09-03 08:00,3,100.275,100.4,100.1,100.15,335
20141001|2014-09-03 08:30,3,100.1,100.525,99.95,100.35,519
20141001|2014-09-03 09:00,3,100.325,100.9,100.3,100.525,1986
20141001|2014-09-03 09:30,3,100.55,100.6,99.7,100.375,2346
20141001|2014-09-03 10:00,3,100.35,100.375,99.85,99.95,1269
20141001|2014-09-03 10:30,3,99.925,101.3,99.825,100.95,2323
20141001|2014-09-03 11:00,3,100.95,101.2,100.7,101.125,1210
20141001|2014-09-03 11:30,3,101.125,101.15,100.65,100.8,765
20141001|2014-09-03 12:00,3,100.8,101.15,100.675,101,846
20141001|2014-09-03 12:30,3,101,101.275,100.8,101.175,1477
20141001|2014-09-03 13:00,3,101.15,101.9,101.15,101.7,882
20141001|2014-09-03 13:30,3,101.675,101.8,101.5,101.525,96
20141001|2014-09-03 14:00,3,101.5,101.525,101.4,101.525,66
20141001|2014-09-03 14:30,3,101.55,101.9,101.375,101.575,212
20141001|2014-09-03 15:00,3,101.55,101.975,101.5,101.85,218
20141001|2014-09-03 15:30,3,101.875,102.25,101.875,101.9,209
20141001|2014-09-03 17:00,4,102.025,102.15,101.75,102.1,14
20141001|2014-09-03 17:30,4,102.025,102.1,101.85,102.05,11
20141001|2014-09-03 18:00,4,101.85,101.925,101.725,101.9,14
20141001|2014-09-03 18:30,4,101.9,102,101.9,102,16
20141001|2014-09-03 19:00,4,102,102,101.975,101.975,7
20141001|2014-09-03 19:30,4,102,102.025,101.825,102.025,21
20141001|2014-09-03 20:00,4,102.025,102.075,102.025,102.075,14
20141001|2014-09-03 20:30,4,102.075,102.075,102.075,102.075,1
20141001|2014-09-03 21:00,4,102.075,102.1,102,102,5
20141001|2014-09-03 21:30,4,102.05,102.075,101.975,101.975,13
20141001|2014-09-03 22:00,4,101.95,102,101.95,102,14
20141001|2014-09-03 22:30,4,102,102.05,101.975,101.975,7
20141001|2014-09-03 23:00,4,102.05,102.1,102.05,102.1,6
20141001|2014-09-03 23:30,4,102.05,102.05,102.05,102.05,2
20141001|2014-09-04 00:00,4,102,102,101.95,101.95,10
20141001|2014-09-04 00:30,4,102,102.075,101.95,102.075,8
20141001|2014-09-04 01:00,4,102,102.05,101.95,102.05,8
20141001|2014-09-04 01:30,4,102.05,102.1,102.025,102.1,14
20141001|2014-09-04 02:00,4,102.1,102.125,102.05,102.05,46
20141001|2014-09-04 02:30,4,102.125,102.175,102.1,102.15,22
20141001|2014-09-04 03:00,4,102.1,102.2,102.1,102.15,27
20141001|2014-09-04 03:30,4,102.15,102.25,102.15,102.25,14
20141001|2014-09-04 04:00,4,102.225,102.375,102.175,102.375,111
20141001|2014-09-04 04:30,4,102.375,103.025,102.375,102.6,339
20141001|2014-09-04 05:00,4,102.675,102.875,102.575,102.575,71
20141001|2014-09-04 05:30,4,102.575,102.575,102.35,102.375,60
20141001|2014-09-04 06:00,4,102.375,102.5,102.3,102.45,47
20141001|2014-09-04 06:30,4,102.5,102.9,102.5,102.9,82
20141001|2014-09-04 07:00,4,102.85,103.025,102.75,102.925,194
20141001|2014-09-04 07:30,4,102.95,103.175,102.75,103.175,402
20141001|2014-09-04 08:00,4,103.15,103.775,103.15,103.775,828
20141001|2014-09-04 08:30,4,103.7,104,103.2,103.45,1818
20141001|2014-09-04 09:00,4,103.525,103.8,102.1,102.3,3697
20141001|2014-09-04 09:30,4,102.325,103,102.1,102.725,2501
20141001|2014-09-04 10:00,4,102.75,102.975,102.275,102.65,1717
20141001|2014-09-04 10:30,4,102.65,103.6,102.625,103.45,1178
20141001|2014-09-04 11:00,4,103.5,104.1,103.425,103.925,2370
20141001|2014-09-04 11:30,4,103.9,104.075,103.1,103.375,1121
20141001|2014-09-04 12:00,4,103.425,103.425,102.525,102.7,1274
20141001|2014-09-04 12:30,4,102.675,102.975,102.425,102.875,1765
20141001|2014-09-04 13:00,4,102.875,102.95,102.7,102.7,661
20141001|2014-09-04 13:30,4,102.7,102.975,102.7,102.95,92
20141001|2014-09-04 14:00,4,102.925,103.2,102.925,103.2,97
20141001|2014-09-04 14:30,4,103.1,103.65,103.1,103.6,316
20141001|2014-09-04 15:00,4,103.55,103.9,103.55,103.7,277
20141001|2014-09-04 15:30,4,103.7,103.7,103.35,103.5,224
20141001|2014-09-04 17:00,5,103.75,103.75,103.325,103.325,49
20141001|2014-09-04 17:30,5,103.35,103.35,103.15,103.15,27
20141001|2014-09-04 18:00,5,103.275,103.275,103.15,103.275,7
20141001|2014-09-04 18:30,5,103.25,103.3,103.225,103.3,21
20141001|2014-09-04 19:00,5,103.325,103.65,103.325,103.65,38
20141001|2014-09-04 19:30,5,103.725,103.75,103.45,103.575,41
20141001|2014-09-04 20:00,5,103.5,103.5,103.2,103.425,33
20141001|2014-09-04 21:00,5,103.425,103.475,103.4,103.4,8
20141001|2014-09-04 21:30,5,103.45,103.5,103.45,103.5,6
20141001|2014-09-04 22:00,5,103.525,103.575,103.5,103.575,12
20141001|2014-09-04 23:00,5,103.65,103.65,103.6,103.65,4
20141001|2014-09-04 23:30,5,103.65,103.65,103.55,103.55,3
20141001|2014-09-05 00:00,5,103.55,103.575,103.55,103.575,2
20141001|2014-09-05 00:30,5,103.65,103.65,103.575,103.575,3
20141001|2014-09-05 01:00,5,103.575,103.575,103.575,103.575,1
20141001|2014-09-05 01:30,5,103.6,103.65,103.6,103.65,4
20141001|2014-09-05 02:00,5,103.625,103.625,103.625,103.625,1
20141001|2014-09-05 02:30,5,103.675,103.75,103.675,103.75,14
20141001|2014-09-05 03:00,5,103.7,103.825,103.7,103.825,23
20141001|2014-09-05 03:30,5,103.825,103.875,103.8,103.875,21
20141001|2014-09-05 04:00,5,103.825,103.9,103.825,103.9,44
20141001|2014-09-05 04:30,5,103.925,103.975,103.875,103.975,29
20141001|2014-09-05 05:00,5,103.9,104,103.9,104,35
20141001|2014-09-05 05:30,5,104,104.25,104,104.25,128
20141001|2014-09-05 06:00,5,104.225,104.325,103.85,103.925,220
20141001|2014-09-05 06:30,5,103.9,104.175,103.75,104.125,91
20141001|2014-09-05 07:00,5,104.025,104.275,103.95,104.275,91
20141001|2014-09-05 07:30,5,104.275,104.825,104.225,104.725,466
20141001|2014-09-05 08:00,5,104.725,104.875,104.65,104.675,297
20141001|2014-09-05 08:30,5,104.725,104.75,104.05,104.175,696
20141001|2014-09-05 09:00,5,104.2,105.275,104.075,105.225,4200
20141001|2014-09-05 09:30,5,105.175,105.45,105.175,105.3,1685
20141001|2014-09-05 10:00,5,105.3,105.3,104.675,104.925,1441
20141001|2014-09-05 10:30,5,104.925,105.075,104.75,104.95,1180
20141001|2014-09-05 11:00,5,104.95,105.65,104.925,105.575,4055
20141001|2014-09-05 11:30,5,105.525,105.65,105.375,105.4,825
20141001|2014-09-05 12:00,5,105.4,105.65,105.25,105.425,1103
20141001|2014-09-05 12:30,5,105.425,105.65,105.4,105.625,751
20141001|2014-09-05 13:00,5,105.625,105.65,105.55,105.65,401
20141001|2014-09-05 13:30,5,105.65,105.65,105.65,105.65,81
20141001|2014-09-08 09:00,8,106.125,106.15,102.8,103.825,6405
20141001|2014-09-08 09:30,8,103.825,104,103.075,103.125,1858
20141001|2014-09-08 10:00,8,103.1,104.275,102.85,104.05,2304
20141001|2014-09-08 10:30,8,104.025,104.2,103.3,103.4,992
20141001|2014-09-08 11:00,8,103.4,103.625,103.275,103.3,998
20141001|2014-09-08 11:30,8,103.275,103.275,103,103.075,902
20141001|2014-09-08 12:00,8,103.1,103.425,103,103.425,733
20141001|2014-09-08 12:30,8,103.425,103.525,102.925,103.025,1937
20141001|2014-09-08 13:00,8,103,103.1,102.925,102.95,773
20141001|2014-09-08 13:30,8,103,103.075,102.975,103.025,100
20141001|2014-09-08 14:00,8,103.075,103.075,102.9,103,116
20141001|2014-09-08 14:30,8,103,103.2,102.95,103.2,176
20141001|2014-09-08 15:00,8,103.2,103.225,102.925,102.925,170
20141001|2014-09-08 15:30,8,102.925,103.325,102.825,103.125,289
20141001|2014-09-08 17:00,9,103.4,103.7,103.35,103.65,177
20141001|2014-09-08 17:30,9,103.65,103.65,103.55,103.55,14
20141001|2014-09-08 18:00,9,103.5,103.6,103.425,103.45,51
20141001|2014-09-08 18:30,9,103.425,103.425,103.35,103.35,20
20141001|2014-09-08 19:00,9,103.4,103.475,103.35,103.425,12
20141001|2014-09-08 19:30,9,103.475,103.5,103.475,103.475,27
20141001|2014-09-08 20:00,9,103.4,103.5,103.225,103.4,20
20141001|2014-09-08 20:30,9,103.475,103.475,103.475,103.475,1
20141001|2014-09-08 21:00,9,103.625,103.675,103.5,103.5,10
20141001|2014-09-08 21:30,9,103.575,103.625,103.35,103.625,63
20141001|2014-09-08 22:00,9,103.625,103.675,103.475,103.625,9
20141001|2014-09-08 22:30,9,103.525,103.65,103.5,103.5,10
20141001|2014-09-08 23:00,9,103.65,103.7,103.525,103.525,7
20141001|2014-09-08 23:30,9,103.5,103.525,103.5,103.525,5
20141001|2014-09-09 00:00,9,103.425,103.525,103.425,103.525,4
20141001|2014-09-09 00:30,9,103.55,103.55,103.55,103.55,1
20141001|2014-09-09 01:30,9,103.6,103.6,103.6,103.6,2
20141001|2014-09-09 02:00,9,103.65,103.65,103.575,103.6,29
20141001|2014-09-09 02:30,9,103.6,103.6,103.55,103.55,10
20141001|2014-09-09 03:00,9,103.525,103.525,103.525,103.525,1
20141001|2014-09-09 03:30,9,103.525,103.525,103.45,103.45,17
20141001|2014-09-09 04:00,9,103.5,103.575,103.5,103.5,8
20141001|2014-09-09 04:30,9,103.525,103.7,103.525,103.6,42
20141001|2014-09-09 05:00,9,103.6,103.6,103.575,103.6,13
20141001|2014-09-09 05:30,9,103.6,103.6,103.5,103.525,17
20141001|2014-09-09 06:00,9,103.575,103.6,103.475,103.475,45
20141001|2014-09-09 06:30,9,103.45,103.45,103.05,103.125,102
20141001|2014-09-09 07:00,9,103.125,103.65,103.05,103.575,175
20141001|2014-09-09 07:30,9,103.6,104.15,103.525,103.8,451
20141001|2014-09-09 08:00,9,103.85,103.975,103.5,103.55,343
20141001|2014-09-09 08:30,9,103.55,104.625,103.55,104.275,1441
20141001|2014-09-09 09:00,9,104.3,105.175,104.3,104.825,2857
20141001|2014-09-09 09:30,9,104.85,105.125,104.425,104.575,1981
20141001|2014-09-09 10:00,9,104.575,104.875,104.5,104.725,1249
20141001|2014-09-09 10:30,9,104.75,105.45,104.75,105.25,1567
20141001|2014-09-09 11:00,9,105.225,105.375,104.875,105.275,1157
20141001|2014-09-09 11:30,9,105.3,105.975,105.3,105.65,1286
20141001|2014-09-09 12:00,9,105.6,105.725,105.525,105.65,467
20141001|2014-09-09 12:30,9,105.625,105.925,105.175,105.925,1926
20141001|2014-09-09 13:00,9,105.9,105.95,105.775,105.85,1018
20141001|2014-09-09 13:30,9,105.875,105.875,105.675,105.725,119
20141001|2014-09-09 14:00,9,105.725,105.8,105.65,105.75,28
20141001|2014-09-09 14:30,9,105.75,106.075,105.725,106,403
20141001|2014-09-09 15:00,9,106,106.075,105.975,106.075,237
20141001|2014-09-09 17:00,10,106.5,106.675,106.375,106.675,228
20141001|2014-09-09 17:30,10,106.675,106.675,106.4,106.5,73
20141001|2014-09-09 18:00,10,106.475,106.65,106.475,106.6,75
20141001|2014-09-09 18:30,10,106.575,106.775,106.575,106.7,43
20141001|2014-09-09 19:00,10,106.775,106.975,106.775,106.8,39
20141001|2014-09-09 19:30,10,106.8,106.8,106.7,106.7,10
20141001|2014-09-09 20:00,10,106.75,106.925,106.75,106.75,9
20141001|2014-09-09 20:30,10,106.9,106.9,106.9,106.9,2
20141001|2014-09-09 21:00,10,106.9,106.95,106.775,106.775,24
20141001|2014-09-09 21:30,10,106.775,106.775,106.725,106.725,5
20141001|2014-09-09 22:00,10,106.65,106.65,106.525,106.525,14
20141001|2014-09-09 22:30,10,106.6,106.6,106.55,106.55,5
20141001|2014-09-09 23:00,10,106.55,106.625,106.55,106.625,4
20141001|2014-09-09 23:30,10,106.625,106.625,106.625,106.625,1
20141001|2014-09-10 00:00,10,106.675,106.775,106.675,106.775,29
20141001|2014-09-10 00:30,10,106.725,106.725,106.675,106.675,4
20141001|2014-09-10 01:00,10,106.6,106.6,106.575,106.575,10
20141001|2014-09-10 02:00,10,106.6,106.75,106.6,106.65,13
20141001|2014-09-10 02:30,10,106.6,106.6,106.4,106.425,90
20141001|2014-09-10 03:00,10,106.425,106.525,105.85,105.875,246
20141001|2014-09-10 03:30,10,105.875,105.925,105.375,105.575,256
20141001|2014-09-10 04:00,10,105.575,106.1,105.575,105.975,44
20141001|2014-09-10 04:30,10,105.925,106,105.925,106,11
20141001|2014-09-10 05:00,10,105.975,106.05,105.925,106.05,17
20141001|2014-09-10 05:30,10,106.05,106.175,106.05,106.125,22
20141001|2014-09-10 06:00,10,106.125,106.225,106,106.175,36
20141001|2014-09-10 06:30,10,106.2,106.2,105.95,106.075,47
20141001|2014-09-10 07:00,10,106.125,106.875,106.05,106.875,214
20141001|2014-09-10 07:30,10,106.85,106.85,105.725,105.85,612
20141001|2014-09-10 08:00,10,105.825,106.1,105.2,106.05,787
20141001|2014-09-10 08:30,10,106.075,106.6,106.025,106.225,873
20141001|2014-09-10 09:00,10,106.2,107.275,106.1,106.825,3388
20141001|2014-09-10 09:30,10,106.85,106.975,105.6,105.8,3243
20141001|2014-09-10 10:00,10,105.85,106.425,105.675,106.25,1382
20141001|2014-09-10 10:30,10,106.225,106.95,106.225,106.825,1347
20141001|2014-09-10 11:00,10,106.825,106.925,106.5,106.75,1100
20141001|2014-09-10 11:30,10,106.725,106.85,106.625,106.625,555
20141001|2014-09-10 12:00,10,106.675,107.1,106.525,107,1002
20141001|2014-09-10 12:30,10,107,107.35,106.95,107.225,1771
20141001|2014-09-10 13:00,10,107.25,107.25,107.05,107.175,663
20141001|2014-09-10 13:30,10,107.225,107.325,107.05,107.125,120
20141001|2014-09-10 14:00,10,107.125,107.2,107.075,107.175,55
20141001|2014-09-10 14:30,10,107.175,107.2,107.075,107.15,26
20141001|2014-09-10 15:00,10,107.175,107.375,107.175,107.2,263
20141001|2014-09-10 15:30,10,107.175,107.275,107.15,107.15,38
20141001|2014-09-10 17:00,11,107.275,107.325,107.2,107.2,12
20141001|2014-09-10 17:30,11,107.2,107.375,107.15,107.15,12
20141001|2014-09-10 18:00,11,107.2,107.35,107.2,107.275,290
20141001|2014-09-10 18:30,11,107.25,107.3,107.175,107.25,35
20141001|2014-09-10 19:00,11,107.275,107.3,107.25,107.3,15
20141001|2014-09-10 19:30,11,107.3,107.35,107.3,107.35,8
20141001|2014-09-10 20:00,11,107.3,107.3,107.3,107.3,1
20141001|2014-09-10 20:30,11,107.375,107.45,107.375,107.425,25
20141001|2014-09-10 21:00,11,107.425,107.5,107.4,107.5,68
20141001|2014-09-10 21:30,11,107.5,107.525,107.4,107.525,61
20141001|2014-09-10 22:00,11,107.5,107.525,107.475,107.475,11
20141001|2014-09-10 22:30,11,107.5,107.55,107.5,107.55,7
20141001|2014-09-10 23:00,11,107.5,107.525,107.075,107.15,47
20141001|2014-09-10 23:30,11,107.35,107.5,107.35,107.5,4
20141001|2014-09-11 00:00,11,107.525,107.525,107.5,107.525,6
20141001|2014-09-11 00:30,11,107.525,107.55,107.525,107.55,4
20141001|2014-09-11 01:00,11,107.55,107.55,107.55,107.55,1
20141001|2014-09-11 01:30,11,107.5,107.5,107.475,107.475,3
20141001|2014-09-11 02:00,11,107.5,107.5,107.4,107.425,10
20141001|2014-09-11 02:30,11,107.3,107.35,107.25,107.25,10
20141001|2014-09-11 03:00,11,107.2,107.225,107.15,107.15,5
20141001|2014-09-11 03:30,11,107.2,107.275,107.2,107.275,4
20141001|2014-09-11 04:00,11,107.275,107.275,107,107.1,40
20141001|2014-09-11 04:30,11,107.075,107.1,107.025,107.025,14
20141001|2014-09-11 05:00,11,107.025,107.025,106.9,106.9,23
20141001|2014-09-11 05:30,11,106.9,106.9,106.575,106.7,110
20141001|2014-09-11 06:00,11,106.75,107.15,106.725,107.15,103
20141001|2014-09-11 06:30,11,107.2,107.2,106.275,106.6,203
20141001|2014-09-11 07:00,11,106.6,106.875,106.425,106.5,405
20141001|2014-09-11 07:30,11,106.45,106.7,106.2,106.225,287
20141001|2014-09-11 08:00,11,106.3,106.8,106.25,106.8,318
20141001|2014-09-11 08:30,11,106.725,106.775,106.25,106.3,777
20141001|2014-09-11 09:00,11,106.3,106.9,106.075,106.85,3129
20141001|2014-09-11 09:30,11,106.85,107.175,106.475,106.775,1856
20141001|2014-09-11 10:00,11,106.775,107.175,106.65,106.9,863
20141001|2014-09-11 10:30,11,106.9,107,106.5,106.55,435
20141001|2014-09-11 11:00,11,106.575,107.175,106.225,106.25,1389
20141001|2014-09-11 11:30,11,106.25,106.475,106.225,106.325,308
20141001|2014-09-11 12:00,11,106.35,106.375,106.1,106.15,1232
20141001|2014-09-11 12:30,11,106.15,106.6,106.15,106.3,1926
20141001|2014-09-11 13:00,11,106.275,106.45,106.25,106.4,383
20141001|2014-09-11 13:30,11,106.4,106.525,106.4,106.425,117
20141001|2014-09-11 14:00,11,106.425,106.7,106.425,106.7,78
20141001|2014-09-11 14:30,11,106.625,106.775,106.5,106.575,304
20141001|2014-09-11 15:00,11,106.65,106.675,106.375,106.4,483
20141001|2014-09-11 15:30,11,106.425,106.425,106.2,106.3,204
20141001|2014-09-11 17:00,12,106.475,106.475,106.15,106.3,77
20141001|2014-09-11 17:30,12,106.3,106.3,106.275,106.275,13
20141001|2014-09-11 18:00,12,106.3,106.3,106.125,106.15,97
20141001|2014-09-11 18:30,12,106.125,106.125,105.65,105.65,67
20141001|2014-09-11 19:00,12,105.7,105.875,105.55,105.6,310
20141001|2014-09-11 19:30,12,105.55,105.725,105.55,105.625,50
20141001|2014-09-11 20:00,12,105.6,105.7,105.55,105.7,30
20141001|2014-09-11 20:30,12,105.6,105.7,105.6,105.675,5
20141001|2014-09-11 21:00,12,105.675,105.8,105.675,105.8,7
20141001|2014-09-11 21:30,12,105.825,105.825,105.825,105.825,1
20141001|2014-09-11 22:00,12,105.775,105.775,105.75,105.75,5
20141001|2014-09-11 22:30,12,105.825,105.825,105.7,105.7,7
20141001|2014-09-11 23:00,12,105.825,105.825,105.7,105.7,2
20141001|2014-09-11 23:30,12,105.675,105.75,105.675,105.75,3
20141001|2014-09-12 00:00,12,105.775,105.9,105.775,105.8,50
20141001|2014-09-12 00:30,12,105.725,105.725,105.725,105.725,1
20141001|2014-09-12 01:00,12,105.75,105.75,105.225,105.35,217
20141001|2014-09-12 01:30,12,105.3,105.325,105.3,105.3,6
20141001|2014-09-12 02:00,12,105.325,105.325,105.3,105.325,13
20141001|2014-09-12 02:30,12,105.35,105.375,105.325,105.325,5
20141001|2014-09-12 03:00,12,105.325,105.375,105.325,105.375,5
20141001|2014-09-12 03:30,12,105.375,105.375,105.3,105.3,20
20141001|2014-09-12 04:00,12,105.3,105.4,105.25,105.275,14
20141001|2014-09-12 04:30,12,105.325,105.325,105.225,105.225,13
20141001|2014-09-12 05:00,12,105.225,105.3,105.05,105.275,66
20141001|2014-09-12 05:30,12,105.3,105.475,105.3,105.45,24
20141001|2014-09-12 06:00,12,105.375,105.425,105.25,105.325,22
20141001|2014-09-12 06:30,12,105.35,105.875,105.35,105.75,126
20141001|2014-09-12 07:00,12,105.8,105.85,105.65,105.725,51
20141001|2014-09-12 07:30,12,105.725,105.725,104.875,105.05,545
20141001|2014-09-12 08:00,12,105.025,105.15,104.6,105.125,620
20141001|2014-09-12 08:30,12,105.1,105.2,104.55,105,695
20141001|2014-09-12 09:00,12,105.05,105.15,104.475,104.475,2699
20141001|2014-09-12 09:30,12,104.425,104.75,104.4,104.55,1295
20141001|2014-09-12 10:00,12,104.525,105.05,104.5,104.95,768
20141001|2014-09-12 10:30,12,104.975,105.8,104.9,105.5,2178
20141001|2014-09-12 11:00,12,105.5,105.775,105.25,105.5,1309
20141001|2014-09-12 11:30,12,105.525,105.975,105.325,105.9,840
20141001|2014-09-12 12:00,12,105.925,106.475,105.85,106.325,1150
20141001|2014-09-12 12:30,12,106.325,106.325,105.65,105.65,1693
20141001|2014-09-12 13:00,12,105.7,105.95,105.675,105.75,670
20141001|2014-09-12 13:30,12,105.75,105.9,105.725,105.8,94
20141001|2014-09-15 09:00,15,106,106.675,105.875,106.25,2161
20141001|2014-09-15 09:30,15,106.225,106.25,105.375,105.45,1909
20141001|2014-09-15 10:00,15,105.45,105.875,104.9,105.55,1256
20141001|2014-09-15 10:30,15,105.55,106.225,105.4,106.15,1035
20141001|2014-09-15 11:00,15,106.15,106.625,106.15,106.575,992
20141001|2014-09-15 11:30,15,106.55,106.575,106.05,106.125,430
20141001|2014-09-15 12:00,15,106.125,106.25,106,106.05,334
20141001|2014-09-15 12:30,15,106.075,106.2,105.825,106.075,1374
20141001|2014-09-15 13:00,15,106.075,106.5,106.025,106.425,447
20141001|2014-09-15 13:30,15,106.375,106.375,106.25,106.325,38
20141001|2014-09-15 14:00,15,106.35,106.35,106.225,106.35,11
20141001|2014-09-15 14:30,15,106.35,106.6,106.325,106.5,81
20141001|2014-09-15 15:00,15,106.45,106.725,106.4,106.7,238
20141001|2014-09-15 15:30,15,106.7,106.725,106.65,106.7,92
20141001|2014-09-15 17:00,16,106.675,106.925,106.475,106.5,116
20141001|2014-09-15 17:30,16,106.575,106.6,106.4,106.4,22
20141001|2014-09-15 18:00,16,106.575,106.6,106.525,106.525,3
20141001|2014-09-15 19:00,16,106.5,106.5,106.5,106.5,1
20141001|2014-09-15 19:30,16,106.55,106.575,106.425,106.525,10
20141001|2014-09-15 20:00,16,106.4,106.475,106.075,106.45,125
20141001|2014-09-15 20:30,16,106.45,106.45,106.45,106.45,4
20141001|2014-09-15 21:00,16,106.45,106.45,106.375,106.375,14
20141001|2014-09-15 21:30,16,106.4,106.4,106.3,106.3,11
20141001|2014-09-15 22:00,16,106.3,106.3,106.1,106.15,24
20141001|2014-09-15 22:30,16,106.15,106.15,106.1,106.1,7
20141001|2014-09-15 23:00,16,106.15,106.15,106.1,106.15,5
20141001|2014-09-15 23:30,16,106.15,106.15,105.975,106.1,57
20141001|2014-09-16 00:00,16,106.125,106.15,106.125,106.15,2
20141001|2014-09-16 00:30,16,106.1,106.1,106.075,106.075,4
20141001|2014-09-16 01:00,16,106.075,106.1,106.075,106.1,27
20141001|2014-09-16 01:30,16,106.1,106.15,106.1,106.15,39
20141001|2014-09-16 02:00,16,106.15,106.15,106.125,106.15,6
20141001|2014-09-16 03:30,16,106.1,106.1,106.075,106.075,4
20141001|2014-09-16 04:00,16,106.125,106.15,106.1,106.1,10
20141001|2014-09-16 04:30,16,106.125,106.15,105.925,105.95,94
20141001|2014-09-16 05:00,16,105.9,106.05,105.8,105.85,114
20141001|2014-09-16 05:30,16,105.85,106.05,105.85,106.05,32
20141001|2014-09-16 06:00,16,106.15,106.375,106.125,106.125,21
20141001|2014-09-16 06:30,16,106.125,106.125,105.525,105.525,131
20141001|2014-09-16 07:00,16,105.6,105.875,105.3,105.5,125
20141001|2014-09-16 07:30,16,105.425,106,104.65,105.925,363
20141001|2014-09-16 08:00,16,105.9,105.95,105.65,105.95,233
20141001|2014-09-16 08:30,16,105.875,106.175,105.675,106.125,451
20141001|2014-09-16 09:00,16,106.125,106.175,105.15,105.7,2082
20141001|2014-09-16 09:30,16,105.675,106.275,105.5,106.275,994
20141001|2014-09-16 10:00,16,106.25,106.575,105.925,106.3,1088
20141001|2014-09-16 10:30,16,106.275,106.5,106.175,106.375,615
20141001|2014-09-16 11:00,16,106.375,106.625,106.1,106.6,584
20141001|2014-09-16 11:30,16,106.55,106.725,106.325,106.525,413
20141001|2014-09-16 12:00,16,106.525,107.025,106.35,106.8,980
20141001|2014-09-16 12:30,16,106.8,107.125,106.7,106.925,1544
20141001|2014-09-16 13:00,16,106.9,106.95,106.775,106.875,470
20141001|2014-09-16 13:30,16,106.875,106.975,106.85,106.925,51
20141001|2014-09-16 14:00,16,106.9,107.125,106.875,107.075,183
20141001|2014-09-16 14:30,16,107.125,107.275,107.075,107.25,369
20141001|2014-09-16 15:00,16,107.275,107.4,107.125,107.125,245
20141001|2014-09-16 15:30,16,107.125,107.25,107.075,107.2,105
20141001|2014-09-16 17:00,17,107.15,107.5,107.15,107.5,43
20141001|2014-09-16 17:30,17,107.5,107.7,107.5,107.55,38
20141001|2014-09-16 18:00,17,107.55,107.55,107.55,107.55,6
20141001|2014-09-16 18:30,17,107.55,107.6,107.55,107.6,6
20141001|2014-09-16 19:00,17,107.6,107.925,107.6,107.9,117
20141001|2014-09-16 19:30,17,107.85,107.85,107.675,107.75,17
20141001|2014-09-16 20:00,17,107.75,107.775,107.625,107.675,30
20141001|2014-09-16 20:30,17,107.725,107.75,107.725,107.75,30
20141001|2014-09-16 21:00,17,107.65,107.725,107.65,107.725,4
20141001|2014-09-16 21:30,17,107.75,107.85,107.75,107.85,15
20141001|2014-09-16 22:00,17,107.85,107.85,107.85,107.85,20
20141001|2014-09-16 22:30,17,107.875,107.875,107.85,107.875,10
20141001|2014-09-16 23:00,17,107.8,107.8,107.775,107.8,17
20141001|2014-09-17 00:00,17,107.775,107.775,107.775,107.775,1
20141001|2014-09-17 00:30,17,107.775,107.925,107.775,107.775,37
20141001|2014-09-17 01:00,17,107.825,107.825,107.825,107.825,1
20141001|2014-09-17 01:30,17,107.8,107.8,107.75,107.775,29
20141001|2014-09-17 02:00,17,107.75,107.75,107.75,107.75,2
20141001|2014-09-17 02:30,17,107.8,107.8,107.8,107.8,2
20141001|2014-09-17 03:00,17,107.75,107.75,107.7,107.7,14
20141001|2014-09-17 03:30,17,107.65,107.7,107.55,107.675,28
20141001|2014-09-17 04:00,17,107.725,107.725,107.7,107.7,6
20141001|2014-09-17 04:30,17,107.7,107.75,107.65,107.75,8
20141001|2014-09-17 05:00,17,107.7,107.7,107.575,107.6,12
20141001|2014-09-17 05:30,17,107.6,107.7,107.5,107.5,53
20141001|2014-09-17 06:00,17,107.5,107.575,107.5,107.575,2
20141001|2014-09-17 06:30,17,107.6,107.6,107.525,107.55,21
20141001|2014-09-17 07:00,17,107.525,107.65,107.4,107.5,85
20141001|2014-09-17 07:30,17,107.55,107.65,107.075,107.125,319
20141001|2014-09-17 08:00,17,107.1,107.1,106.625,106.7,804
20141001|2014-09-17 08:30,17,106.725,106.75,106.225,106.45,946
20141001|2014-09-17 09:00,17,106.45,106.575,105.775,106.25,2879
20141001|2014-09-17 09:30,17,106.275,106.9,106.2,106.825,1006
20141001|2014-09-17 10:00,17,106.775,107.3,106.75,106.825,2202
20141001|2014-09-17 10:30,17,106.775,106.775,105.875,105.9,1679
20141001|2014-09-17 11:00,17,105.95,106.175,105.525,105.825,2189
20141001|2014-09-17 11:30,17,105.825,106,105.675,105.925,525
20141001|2014-09-17 12:00,17,105.925,105.95,105.7,105.75,268
20141001|2014-09-17 12:30,17,105.75,106.05,104.75,104.975,1972
20141001|2014-09-17 13:00,17,104.975,105.125,104.5,104.9,1195
20141001|2014-09-17 13:30,17,104.9,105.2,104.85,105,286
20141001|2014-09-17 14:00,17,104.95,104.95,103.875,103.875,623
20141001|2014-09-17 14:30,17,103.875,104.375,103.875,103.9,497
20141001|2014-09-17 15:00,17,103.9,104.375,103.875,104.25,356
20141001|2014-09-17 15:30,17,104.275,104.275,104,104.075,303
20141001|2014-09-17 17:00,18,104.2,104.75,103.625,103.85,266
20141001|2014-09-17 17:30,18,103.8,103.8,103.575,103.575,53
20141001|2014-09-17 18:00,18,103.55,103.775,103.325,103.775,83
20141001|2014-09-17 18:30,18,103.775,104,103.325,103.825,71
20141001|2014-09-17 19:00,18,103.75,103.8,103.575,103.8,38
20141001|2014-09-17 19:30,18,103.8,104,103.8,103.8,24
20141001|2014-09-17 20:00,18,103.8,103.8,103.725,103.725,2
20141001|2014-09-17 20:30,18,103.85,103.875,103.75,103.875,17
20141001|2014-09-17 21:00,18,103.725,103.775,103.725,103.775,3
20141001|2014-09-17 21:30,18,103.85,103.875,103.8,103.8,9
20141001|2014-09-17 22:00,18,103.85,104,103.85,103.9,28
20141001|2014-09-17 22:30,18,103.9,103.975,103.9,103.975,2
20141001|2014-09-17 23:00,18,103.975,103.975,103.975,103.975,1
20141001|2014-09-18 00:00,18,103.975,103.975,103.975,103.975,1
20141001|2014-09-18 01:00,18,103.9,103.9,103.9,103.9,4
20141001|2014-09-18 01:30,18,103.975,104,103.975,103.975,3
20141001|2014-09-18 02:00,18,103.925,103.925,103.675,103.75,59
20141001|2014-09-18 04:00,18,103.675,103.75,103.675,103.725,4
20141001|2014-09-18 04:30,18,103.7,103.85,103.5,103.525,37
20141001|2014-09-18 05:00,18,103.55,103.625,103.55,103.625,2
20141001|2014-09-18 05:30,18,103.7,103.7,103.4,103.4,181
20141001|2014-09-18 06:00,18,103.35,103.4,103.275,103.4,25
20141001|2014-09-18 06:30,18,103.4,103.475,103.15,103.3,97
20141001|2014-09-18 07:00,18,103.375,103.65,103.325,103.6,66
20141001|2014-09-18 07:30,18,103.425,103.55,102.8,103.1,568
20141001|2014-09-18 08:00,18,103.1,103.1,102.65,102.675,454
20141001|2014-09-18 08:30,18,102.675,102.75,102.1,102.625,1891
20141001|2014-09-18 09:00,18,102.625,103,102.35,102.7,1071
20141001|2014-09-18 09:30,18,102.7,103.25,102.625,103.225,612
20141001|2014-09-18 10:00,18,103.275,103.3,102.825,102.95,951
20141001|2014-09-18 10:30,18,102.925,102.925,102.1,102.4,2640
20141001|2014-09-18 11:00,18,102.4,102.55,102.1,102.2,776
20141001|2014-09-18 11:30,18,102.15,102.375,102.1,102.1,696
20141001|2014-09-18 12:00,18,102.1,102.925,102.1,102.9,1147
20141001|2014-09-18 12:30,18,102.85,103.45,102.65,103.05,1779
20141001|2014-09-18 13:00,18,103.05,103.5,102.95,103.35,680
20141001|2014-09-18 13:30,18,103.375,103.8,103.375,103.625,189
20141001|2014-09-18 14:00,18,103.65,103.825,103.375,103.425,90
20141001|2014-09-18 14:30,18,103.35,104.3,103.25,104.3,239
20141001|2014-09-18 15:00,18,104.175,104.925,104.1,104.775,596
20141001|2014-09-18 15:30,18,104.8,105.15,104.575,104.8,394
20141001|2014-09-18 17:00,19,104.6,105.1,104.575,105.1,142
20141001|2014-09-18 17:30,19,105.15,105.45,105,105.175,72
20141001|2014-09-18 18:00,19,105,105,104.575,104.65,122
20141001|2014-09-18 18:30,19,104.675,104.9,104.45,104.9,134
20141001|2014-09-18 19:00,19,104.85,105.25,104.85,105,92
20141001|2014-09-18 19:30,19,104.95,105.05,104.9,105.05,21
20141001|2014-09-18 20:00,19,105,105,104.825,104.825,2
20141001|2014-09-18 20:30,19,104.775,104.85,104.775,104.85,14
20141001|2014-09-18 21:00,19,104.85,104.85,104.8,104.8,3
20141001|2014-09-18 21:30,19,104.825,104.875,104.825,104.875,2
20141001|2014-09-18 22:00,19,104.85,104.85,104.85,104.85,1
20141001|2014-09-18 22:30,19,104.875,104.875,104.875,104.875,4
20141001|2014-09-18 23:30,19,104.95,104.95,104.95,104.95,1
20141001|2014-09-19 00:00,19,104.95,105,104.95,104.95,6
20141001|2014-09-19 00:30,19,104.95,104.95,104.95,104.95,1
20141001|2014-09-19 01:00,19,104.95,104.975,104.95,104.975,4
20141001|2014-09-19 01:30,19,104.95,104.95,104.875,104.875,6
20141001|2014-09-19 02:00,19,104.85,104.85,104.85,104.85,4
20141001|2014-09-19 02:30,19,104.95,104.95,104.85,104.85,6
20141001|2014-09-19 03:00,19,104.85,104.95,104.85,104.95,3
20141001|2014-09-19 03:30,19,105,105,105,105,1
20141001|2014-09-19 04:00,19,105.05,105.075,105,105,5
20141001|2014-09-19 05:00,19,104.85,104.85,104.85,104.85,5
20141001|2014-09-19 05:30,19,104.85,104.85,104.85,104.85,14
20141001|2014-09-19 06:00,19,104.85,104.95,104.825,104.95,4
20141001|2014-09-19 06:30,19,104.825,104.875,104.8,104.875,12
20141001|2014-09-19 07:00,19,104.875,104.9,104.5,104.5,56
20141001|2014-09-19 07:30,19,104.525,104.625,104.3,104.4,131
20141001|2014-09-19 08:00,19,104.35,104.95,104.125,104.95,558
20141001|2014-09-19 08:30,19,104.95,105.35,104.875,105.2,364
20141001|2014-09-19 09:00,19,105.275,105.7,104.75,105.325,1295
20141001|2014-09-19 09:30,19,105.325,105.775,104.8,105.675,799
20141001|2014-09-19 10:00,19,105.65,105.825,105.55,105.65,511
20141001|2014-09-19 10:30,19,105.65,105.85,105.425,105.6,793
20141001|2014-09-19 11:00,19,105.575,105.75,105.425,105.725,453
20141001|2014-09-19 11:30,19,105.75,105.825,105.7,105.8,320
20141001|2014-09-19 12:00,19,105.8,105.95,105.775,105.875,400
20141001|2014-09-19 12:30,19,105.875,105.975,105.8,105.9,1769
20141001|2014-09-19 13:00,19,105.925,105.975,105.925,105.975,418
20141001|2014-09-19 13:30,19,105.975,105.975,105.975,105.975,12
20141001|2014-09-22 09:00,22,106,107.225,105.675,106.375,2392
20141001|2014-09-22 09:30,22,106.4,106.625,106.25,106.3,463
20141001|2014-09-22 10:00,22,106.275,106.95,106.275,106.9,449
20141001|2014-09-22 10:30,22,106.9,107,106.5,106.975,624
20141001|2014-09-22 11:00,22,106.95,107.225,106.85,107.2,567
20141001|2014-09-22 11:30,22,107.2,107.75,107.2,107.6,749
20141001|2014-09-22 12:00,22,107.55,107.625,107.225,107.25,311
20141001|2014-09-22 12:30,22,107.275,107.425,107.2,107.25,685
20141001|2014-09-22 13:00,22,107.25,107.45,107.225,107.425,188
20141001|2014-09-22 13:30,22,107.475,107.7,107.45,107.45,139
20141001|2014-09-22 14:00,22,107.45,107.5,107.325,107.325,56
20141001|2014-09-22 14:30,22,107.325,107.7,107.3,107.6,141
20141001|2014-09-22 15:00,22,107.525,107.525,107.2,107.4,108
20141001|2014-09-22 15:30,22,107.375,107.425,107.225,107.4,84
20141001|2014-09-22 17:00,23,107.275,107.325,106.95,107.15,53
20141001|2014-09-22 17:30,23,107.225,107.525,107.225,107.4,54
20141001|2014-09-22 18:00,23,107.375,107.375,107.375,107.375,1
20141001|2014-09-22 18:30,23,107.375,107.4,107.375,107.375,12
20141001|2014-09-22 19:00,23,107.4,107.425,107.4,107.4,3
20141001|2014-09-22 19:30,23,107.4,107.4,107.375,107.375,8
20141001|2014-09-22 20:30,23,107.35,107.35,107.35,107.35,3
20141001|2014-09-22 21:00,23,107.35,107.375,107.35,107.375,2
20141001|2014-09-22 21:30,23,107.325,107.375,107.2,107.3,45
20141001|2014-09-22 22:00,23,107.275,107.275,107.275,107.275,2
20141001|2014-09-22 22:30,23,107.2,107.2,107.2,107.2,20
20141001|2014-09-22 23:30,23,107.2,107.225,107.2,107.225,2
20141001|2014-09-23 01:30,23,107.2,107.2,107.2,107.2,2
20141001|2014-09-23 02:00,23,107.2,107.225,107.2,107.225,3
20141001|2014-09-23 02:30,23,107.25,107.25,107.25,107.25,4
20141001|2014-09-23 03:00,23,107.2,107.2,107.2,107.2,6
20141001|2014-09-23 03:30,23,107.075,107.075,106.975,107,21
20141001|2014-09-23 04:00,23,107.1,107.1,107.1,107.1,3
20141001|2014-09-23 04:30,23,107.175,107.175,107.05,107.175,5
20141001|2014-09-23 05:00,23,107.025,107.025,106.975,106.975,25
20141001|2014-09-23 05:30,23,106.975,106.975,106.975,106.975,8
20141001|2014-09-23 06:00,23,106.975,107.075,106.975,107.075,12
20141001|2014-09-23 06:30,23,107.075,107.125,106.975,106.975,63
20141001|2014-09-23 07:00,23,107.025,107.025,106.85,106.95,55
20141001|2014-09-23 07:30,23,107.025,107.025,106.075,106.5,463
20141001|2014-09-23 08:00,23,106.5,107.075,106.3,107,318
20141001|2014-09-23 08:30,23,106.925,107.675,106.85,107.675,670
20141001|2014-09-23 09:00,23,107.675,108.5,107.65,107.975,2344
20141001|2014-09-23 09:30,23,107.975,108.375,107.75,108.15,716
20141001|2014-09-23 10:00,23,108.125,108.45,108.05,108.175,571
20141001|2014-09-23 10:30,23,108.175,108.475,107.875,108.45,928
20141001|2014-09-23 11:00,23,108.45,108.675,108.3,108.45,877
20141001|2014-09-23 11:30,23,108.45,108.675,108.3,108.3,315
20141001|2014-09-23 12:00,23,108.35,108.35,107.95,108.125,311
20141001|2014-09-23 12:30,23,108.1,108.1,107.6,107.875,880
20141001|2014-09-23 13:00,23,107.85,108.175,107.85,108,186
20141001|2014-09-23 13:30,23,108.05,108.3,108.05,108.3,79
20141001|2014-09-23 14:00,23,108.275,108.3,108.175,108.3,42
20141001|2014-09-23 14:30,23,108.3,108.475,108.2,108.325,93
20141001|2014-09-23 15:00,23,108.275,108.35,107.9,108.2,372
20141001|2014-09-23 15:30,23,108.125,108.275,108.05,108.1,43
20141001|2014-09-23 17:00,24,108.15,108.375,108.15,108.375,36
20141001|2014-09-23 17:30,24,108.25,108.4,108.25,108.4,22
20141001|2014-09-23 18:30,24,108.25,108.4,108.225,108.4,16
20141001|2014-09-23 19:00,24,108.35,108.4,108.225,108.4,40
20141001|2014-09-23 19:30,24,108.4,108.575,108.275,108.3,27
20141001|2014-09-23 20:00,24,108.575,108.6,108.575,108.6,3
20141001|2014-09-23 20:30,24,108.5,108.5,108.4,108.4,10
20141001|2014-09-23 21:00,24,108.45,108.45,108.425,108.425,8
20141001|2014-09-23 22:30,24,108.425,108.55,108.425,108.55,13
20141001|2014-09-23 23:00,24,108.6,108.65,108.6,108.65,43
20141001|2014-09-23 23:30,24,108.675,108.675,108.675,108.675,9
20141001|2014-09-24 00:30,24,108.675,108.675,108.525,108.525,3
20141001|2014-09-24 01:00,24,108.5,108.5,108.425,108.425,5
20141001|2014-09-24 02:00,24,108.55,108.575,108.55,108.575,2
20141001|2014-09-24 02:30,24,108.375,108.375,108.35,108.35,4
20141001|2014-09-24 03:30,24,108.425,108.425,108.425,108.425,1
20141001|2014-09-24 04:30,24,108.425,108.425,108.425,108.425,1
20141001|2014-09-24 05:00,24,108.3,108.3,108.3,108.3,2
20141001|2014-09-24 06:00,24,108.25,108.25,108.075,108.075,45
20141001|2014-09-24 06:30,24,108.025,108.1,107.75,108,58
20141001|2014-09-24 07:00,24,108.025,108.225,107.8,107.8,84
20141001|2014-09-24 07:30,24,107.8,108.05,107.75,107.95,219
20141001|2014-09-24 08:00,24,108.025,108.05,107.6,107.75,468
20141001|2014-09-24 08:30,24,107.75,108.225,107.75,108.1,172
20141001|2014-09-24 09:00,24,108.125,108.45,107.7,107.875,1281
20141001|2014-09-24 09:30,24,107.875,107.9,107.35,107.6,581
20141001|2014-09-24 10:00,24,107.575,107.9,107.2,107.725,720
20141001|2014-09-24 10:30,24,107.75,108.1,107.475,107.65,558
20141001|2014-09-24 11:00,24,107.625,107.725,107.4,107.625,141
20141001|2014-09-24 11:30,24,107.575,107.625,107.275,107.375,180
20141001|2014-09-24 12:00,24,107.3,107.55,107.15,107.425,263
20141001|2014-09-24 12:30,24,107.35,107.725,107.3,107.425,440
20141001|2014-09-24 13:00,24,107.4,107.525,107.225,107.3,334
20141001|2014-09-24 13:30,24,107.275,107.375,107.25,107.325,27
20141001|2014-09-24 14:00,24,107.4,107.475,107.2,107.25,85
20141001|2014-09-24 14:30,24,107.3,107.75,107.3,107.725,291
20141001|2014-09-24 15:00,24,107.725,107.775,107.175,107.175,908
20141001|2014-09-24 15:30,24,107.175,107.275,107.025,107.2,317
20141001|2014-09-24 17:00,25,107,107.3,106.775,107.275,78
20141001|2014-09-24 18:30,25,106.9,106.9,106.55,106.55,58
20141001|2014-09-24 19:00,25,106.575,106.725,106.55,106.675,16
20141001|2014-09-24 19:30,25,106.6,106.6,106.525,106.525,6
20141001|2014-09-24 20:00,25,106.525,106.7,106.5,106.5,13
20141001|2014-09-24 20:30,25,106.475,106.475,106.45,106.45,2
20141001|2014-09-24 21:00,25,106.5,106.7,106.475,106.7,21
20141001|2014-09-24 22:30,25,106.625,106.625,106.6,106.6,2
20141001|2014-09-24 23:30,25,106.55,106.55,106.5,106.5,31
20141001|2014-09-25 00:00,25,106.5,106.55,106.5,106.55,4
20141001|2014-09-25 01:30,25,106.55,106.575,106.45,106.45,6
20141001|2014-09-25 02:00,25,106.525,106.55,106.45,106.45,8
20141001|2014-09-25 02:30,25,106.55,106.6,106.55,106.6,9
20141001|2014-09-25 03:00,25,106.7,106.8,106.7,106.8,3
20141001|2014-09-25 04:00,25,106.8,106.8,106.8,106.8,1
20141001|2014-09-25 05:00,25,106.7,106.7,106.7,106.7,1
20141001|2014-09-25 05:30,25,106.7,106.875,106.7,106.8,5
20141001|2014-09-25 06:00,25,106.8,106.85,106.425,106.475,44
20141001|2014-09-25 06:30,25,106.475,106.475,106.25,106.425,101
20141001|2014-09-25 07:00,25,106.55,106.825,106.375,106.8,67
20141001|2014-09-25 07:30,25,106.75,107,106.65,106.875,110
20141001|2014-09-25 08:00,25,106.75,106.825,106.525,106.575,138
20141001|2014-09-25 08:30,25,106.55,106.75,106.5,106.75,126
20141001|2014-09-25 09:00,25,106.8,106.95,106.075,106.375,933
20141001|2014-09-25 09:30,25,106.4,106.725,106.325,106.425,389
20141001|2014-09-25 10:00,25,106.425,106.625,106.075,106.25,516
20141001|2014-09-25 10:30,25,106.25,106.5,106.05,106.35,364
20141001|2014-09-25 11:00,25,106.375,106.4,105.225,105.325,816
20141001|2014-09-25 11:30,25,105.325,105.825,105,105.225,744
20141001|2014-09-25 12:00,25,105.25,105.55,104.725,105.475,713
20141001|2014-09-25 12:30,25,105.475,106.425,105.2,106.175,1285
20141001|2014-09-25 13:00,25,106.2,106.45,105.975,106.225,573
20141001|2014-09-25 13:30,25,106.15,106.15,106,106,8
20141001|2014-09-25 14:00,25,106,106.1,106,106.1,22
20141001|2014-09-25 14:30,25,106.1,106.575,106.1,106.525,108
20141001|2014-09-25 15:00,25,106.475,106.525,104.8,105.45,889
20141001|2014-09-25 15:30,25,105.425,105.675,105.425,105.65,164
20141001|2014-09-25 17:00,26,105.525,105.65,105.525,105.65,32
20141001|2014-09-25 17:30,26,105.65,105.875,105.5,105.5,141
20141001|2014-09-25 18:00,26,105.7,105.7,105.55,105.55,2
20141001|2014-09-25 19:00,26,105.55,105.55,105.55,105.55,1
20141001|2014-09-25 19:30,26,105.725,105.725,105.725,105.725,7
20141001|2014-09-25 20:00,26,105.65,105.65,105,105,122
20141001|2014-09-25 20:30,26,105.2,105.3,105.2,105.3,4
20141001|2014-09-25 21:30,26,105.3,105.3,105.3,105.3,3
20141001|2014-09-25 22:00,26,105.3,105.3,105.3,105.3,1
20141001|2014-09-25 23:00,26,105.325,105.325,105.325,105.325,1
20141001|2014-09-25 23:30,26,105.4,105.4,105.4,105.4,11
20141001|2014-09-26 01:00,26,105.4,105.4,105.4,105.4,1
20141001|2014-09-26 01:30,26,105.35,105.45,105.35,105.45,9
20141001|2014-09-26 02:00,26,105.45,105.45,105.425,105.425,3
20141001|2014-09-26 03:30,26,105.425,105.675,105.425,105.475,22
20141001|2014-09-26 04:30,26,105.65,105.65,105.65,105.65,1
20141001|2014-09-26 05:00,26,105.65,105.65,105.625,105.625,6
20141001|2014-09-26 05:30,26,105.675,105.7,105.675,105.7,3
20141001|2014-09-26 06:00,26,105.65,105.65,105.65,105.65,4
20141001|2014-09-26 06:30,26,105.625,105.65,105.325,105.325,44
20141001|2014-09-26 07:00,26,105.45,105.7,105.35,105.65,30
20141001|2014-09-26 07:30,26,105.7,106,105.425,105.425,194
20141001|2014-09-26 08:00,26,105.5,105.825,105.475,105.6,107
20141001|2014-09-26 08:30,26,105.5,105.8,105.4,105.8,83
20141001|2014-09-26 09:00,26,105.75,105.85,104.625,105.125,1361
20141001|2014-09-26 09:30,26,105.125,105.5,105,105.375,443
20141001|2014-09-26 10:00,26,105.375,105.5,105.325,105.375,135
20141001|2014-09-26 10:30,26,105.35,105.95,105.325,105.95,501
20141001|2014-09-26 11:00,26,105.95,106.2,105.65,106.175,379
20141001|2014-09-26 11:30,26,106.175,106.975,106.125,106.525,699
20141001|2014-09-26 12:00,26,106.525,106.875,106.25,106.875,414
20141001|2014-09-26 12:30,26,106.875,106.875,106.35,106.6,862
20141001|2014-09-26 13:00,26,106.575,106.7,106.5,106.7,325
20141001|2014-09-26 13:30,26,106.7,106.725,106.5,106.725,97
20141001|2014-09-29 09:00,29,105.1,106.275,105.075,106.025,1150
20141001|2014-09-29 09:30,29,106,107.55,106,106.55,909
20141001|2014-09-29 10:00,29,106.55,106.825,106.25,106.275,375
20141001|2014-09-29 10:30,29,106.275,106.85,106.175,106.7,477
20141001|2014-09-29 11:00,29,106.775,107.025,106.575,106.825,634
20141001|2014-09-29 11:30,29,106.825,107.225,106.525,107,544
20141001|2014-09-29 12:00,29,106.925,107.25,106.75,106.775,361
20141001|2014-09-29 12:30,29,106.775,107.35,106.7,107.25,891
20141001|2014-09-29 13:00,29,107.2,107.35,107.125,107.125,269
20141001|2014-09-29 13:30,29,107.125,107.325,107.125,107.325,54
20141001|2014-09-29 14:00,29,107.35,107.35,107.225,107.225,5
20141001|2014-09-29 14:30,29,107.25,107.25,106.925,107.075,303
20141001|2014-09-29 15:00,29,107.075,107.25,106.975,107.15,245
20141001|2014-09-29 15:30,29,107.225,107.25,107.15,107.15,19
20141001|2014-09-29 17:00,30,107.325,107.85,107.325,107.8,95
20141001|2014-09-29 17:30,30,107.75,107.75,107.525,107.55,6
20141001|2014-09-29 18:00,30,107.55,107.55,107.55,107.55,3
20141001|2014-09-29 19:00,30,107.55,107.7,107.55,107.625,26
20141001|2014-09-29 19:30,30,107.525,107.75,107.525,107.6,17
20141001|2014-09-29 20:00,30,107.65,107.65,107.65,107.65,6
20141001|2014-09-29 20:30,30,107.75,107.775,107.75,107.775,12
20141001|2014-09-29 21:00,30,107.775,107.775,107.675,107.675,13
20141001|2014-09-29 21:30,30,107.65,107.65,107.65,107.65,1
20141001|2014-09-30 01:00,30,107.65,107.65,107.65,107.65,2
20141001|2014-09-30 01:30,30,107.625,107.625,107.625,107.625,2
20141001|2014-09-30 02:30,30,107.65,107.65,107.65,107.65,1
20141001|2014-09-30 03:30,30,107.65,107.65,107.625,107.625,2
20141001|2014-09-30 04:00,30,107.7,107.775,107.7,107.725,7
20141001|2014-09-30 04:30,30,107.775,107.925,107.775,107.85,57
20141001|2014-09-30 05:00,30,107.85,107.925,107.85,107.925,24
20141001|2014-09-30 05:30,30,107.85,107.925,107.85,107.9,26
20141001|2014-09-30 06:00,30,107.9,107.925,107.9,107.925,7
20141001|2014-09-30 06:30,30,107.875,107.925,107.85,107.925,15
20141001|2014-09-30 07:00,30,107.925,107.925,107.4,107.5,52
20141001|2014-09-30 07:30,30,107.575,107.7,107.5,107.7,25
20141001|2014-09-30 08:00,30,107.6,108.125,107.6,108,273
20141001|2014-09-30 08:30,30,107.95,108.275,107.95,108.25,326
20141001|2014-09-30 09:00,30,108.25,108.625,108.15,108.55,1840
20141001|2014-09-30 09:30,30,108.525,108.75,108.45,108.5,791
20141001|2014-09-30 10:00,30,108.5,108.5,108.125,108.475,620
20141001|2014-09-30 10:30,30,108.475,108.725,108.175,108.55,915
20141001|2014-09-30 11:00,30,108.475,108.525,108.125,108.125,482
20141001|2014-09-30 11:30,30,108.125,108.175,107.35,107.625,1290
20141001|2014-09-30 12:00,30,107.55,107.725,107.125,107.275,946
20141001|2014-09-30 12:30,30,107.275,107.95,107.1,107.925,1563
20141001|2014-09-30 13:00,30,107.9,107.925,107.675,107.675,174
20141001|2014-09-30 13:30,30,107.725,107.875,107.725,107.75,53
20141001|2014-09-30 14:00,30,107.75,107.85,107.75,107.85,15
20141001|2014-09-30 14:30,30,107.875,107.975,107.625,107.825,340
20141001|2014-09-30 15:00,30,107.85,108.05,107.75,107.925,238
20141001|2014-09-30 15:30,30,108.025,108.025,107.9,107.95,79
20141001|2014-09-30 17:00,1,108,108.025,107.85,108.025,22
20141001|2014-09-30 17:30,1,107.95,107.975,107.95,107.975,4
20141001|2014-09-30 18:30,1,107.9,107.9,107.9,107.9,1
20141001|2014-09-30 19:00,1,107.925,107.925,107.7,107.8,50
20141001|2014-09-30 19:30,1,107.8,107.8,107.8,107.8,1
20141001|2014-09-30 20:00,1,107.8,107.8,107.8,107.8,1
20141001|2014-09-30 20:30,1,107.7,107.75,107.625,107.625,12
20141001|2014-09-30 21:00,1,107.6,107.75,107.6,107.6,20
20141001|2014-10-01 01:00,1,107.6,107.6,107.6,107.6,2
20141001|2014-10-01 01:30,1,107.6,107.6,107.6,107.6,1
20141001|2014-10-01 02:00,1,107.625,107.625,107.625,107.625,1
20141001|2014-10-01 02:30,1,107.6,107.6,107.5,107.5,27
20141001|2014-10-01 03:30,1,107.6,107.675,107.6,107.675,6
20141001|2014-10-01 04:30,1,107.575,107.625,107.575,107.625,2
20141001|2014-10-01 05:00,1,107.625,107.675,107.625,107.675,7
20141001|2014-10-01 05:30,1,107.675,107.675,107.675,107.675,3
20141001|2014-10-01 06:00,1,107.675,107.675,107.675,107.675,1
20141001|2014-10-01 06:30,1,107.725,107.9,107.7,107.85,14
20141001|2014-10-01 07:00,1,107.9,108.025,107.675,107.675,84
20141001|2014-10-01 07:30,1,107.7,108.175,107.7,107.975,179
20141001|2014-10-01 08:00,1,107.925,107.975,107.4,107.6,367
20141001|2014-10-01 08:30,1,107.45,107.625,107.05,107.5,837
20141001|2014-10-01 09:00,1,107.475,107.75,107.075,107.325,1292
20141001|2014-10-01 09:30,1,107.25,107.525,107.175,107.3,521
20141001|2014-10-01 10:00,1,107.25,107.875,107.25,107.675,749
20141001|2014-10-01 10:30,1,107.65,107.65,107.275,107.55,857
20141001|2014-10-01 11:00,1,107.5,107.625,107.2,107.425,953
20141001|2014-10-01 11:30,1,107.4,107.6,107.2,107.4,556
20141001|2014-10-01 12:00,1,107.425,107.65,107.375,107.6,334
20141001|2014-10-01 12:30,1,107.625,107.65,107.275,107.475,639
20141001|2014-10-01 13:00,1,107.475,107.475,107.175,107.3,286
20141001|2014-10-01 13:30,1,107.325,107.325,107.2,107.325,19
20141001|2014-10-01 14:00,1,107.35,107.35,107.275,107.275,2
20141001|2014-10-01 14:30,1,107.225,107.225,106.75,107.05,668
20141001|2014-10-01 15:00,1,107.025,107.325,106.95,107.2,267
20141001|2014-10-01 15:30,1,107.075,107.225,107.05,107.125,33
20141001|2014-10-01 17:00,2,107.15,107.2,106.8,107.2,81
20141001|2014-10-01 17:30,2,107.125,107.2,107.025,107.2,8
20141001|2014-10-01 18:00,2,107.2,107.2,107.2,107.2,1
20141001|2014-10-01 19:00,2,107.175,107.2,107.125,107.2,4
20141001|2014-10-01 20:00,2,107.1,107.125,106.825,107.125,13
20141001|2014-10-01 22:30,2,107.175,107.175,107.175,107.175,1
20141001|2014-10-02 00:30,2,106.975,107.025,106.9,106.9,8
20141001|2014-10-02 01:30,2,106.85,106.85,106.45,106.6,116
20141001|2014-10-02 02:00,2,106.45,106.65,106.45,106.6,3
20141001|2014-10-02 02:30,2,106.55,106.55,106.55,106.55,1
20141001|2014-10-02 03:00,2,106.55,106.675,106.55,106.675,8
20141001|2014-10-02 03:30,2,106.65,106.65,106.65,106.65,4
20141001|2014-10-02 04:00,2,106.575,106.7,106.4,106.7,28
20141001|2014-10-02 05:00,2,106.55,106.625,106.5,106.625,16
20141001|2014-10-02 05:30,2,106.45,106.525,106.45,106.525,3
20141001|2014-10-02 06:00,2,106.475,106.55,106.425,106.475,23
20141001|2014-10-02 06:30,2,106.45,106.7,106.425,106.7,11
20141001|2014-10-02 07:00,2,106.6,106.975,106.6,106.975,60
20141001|2014-10-02 07:30,2,106.9,107.1,106.6,106.65,128
20141001|2014-10-02 08:00,2,106.6,107.05,106.575,106.625,157
20141001|2014-10-02 08:30,2,106.675,106.7,106.05,106.15,707
20141001|2014-10-02 09:00,2,106.225,106.725,106.025,106.6,684
20141001|2014-10-02 09:30,2,106.65,106.725,106.425,106.425,585
20141001|2014-10-02 10:00,2,106.425,106.8,106.375,106.6,490
20141001|2014-10-02 10:30,2,106.475,106.625,105.9,106.575,1124
20141001|2014-10-02 11:00,2,106.575,106.625,106.375,106.525,383
20141001|2014-10-02 11:30,2,106.5,106.55,106.35,106.525,231
20141001|2014-10-02 12:00,2,106.55,107.05,106.45,106.95,613
20141001|2014-10-02 12:30,2,106.95,107.025,106.6,106.65,878
20141001|2014-10-02 13:00,2,106.625,106.725,106.3,106.325,312
20141001|2014-10-02 13:30,2,106.35,106.5,106.35,106.425,48
20141001|2014-10-02 14:00,2,106.425,106.575,106.4,106.475,88
20141001|2014-10-02 14:30,2,106.45,106.65,106.425,106.65,47
20141001|2014-10-02 15:00,2,106.675,106.7,106.475,106.525,89
20141001|2014-10-02 15:30,2,106.55,106.6,106.425,106.55,29
20141001|2014-10-02 17:00,3,106.775,107.4,106.775,107.1,302
20141001|2014-10-02 17:30,3,106.975,107.1,106.975,107.1,47
20141001|2014-10-02 18:00,3,107.025,107.075,107,107,7
20141001|2014-10-02 18:30,3,107,107.075,107,107,16
20141001|2014-10-02 19:00,3,107.025,107.025,107.025,107.025,1
20141001|2014-10-02 19:30,3,107.05,107.175,107.05,107.1,18
20141001|2014-10-02 21:30,3,107.125,107.125,107.125,107.125,9
20141001|2014-10-02 22:00,3,107.125,107.225,107.125,107.225,21
20141001|2014-10-02 22:30,3,107.15,107.15,107.15,107.15,1
20141001|2014-10-02 23:00,3,107.125,107.125,107.125,107.125,6
20141001|2014-10-02 23:30,3,107.15,107.2,107.15,107.2,4
20141001|2014-10-03 03:00,3,107.125,107.125,107.125,107.125,1
20141001|2014-10-03 04:00,3,107.2,107.2,107.1,107.1,2
20141001|2014-10-03 04:30,3,107.2,107.2,107.2,107.2,1
20141001|2014-10-03 05:00,3,107.15,107.175,107.15,107.15,13
20141001|2014-10-03 05:30,3,107.2,107.2,107.175,107.175,7
20141001|2014-10-03 06:00,3,107.175,107.2,107.15,107.15,57
20141001|2014-10-03 06:30,3,107.2,107.2,107.1,107.15,20
20141001|2014-10-03 07:00,3,107.15,107.15,106.95,107,32
20141001|2014-10-03 07:30,3,107.05,107.225,107,107,80
20141001|2014-10-03 08:00,3,107.025,107.2,106.95,107,101
20141001|2014-10-03 08:30,3,107,107.125,106.875,106.875,98
20141001|2014-10-03 09:00,3,106.825,107.05,106.025,106.125,684
20141001|2014-10-03 09:30,3,106.075,106.25,105.65,105.75,2008
20141001|2014-10-03 10:00,3,105.75,106,105.55,105.85,555
20141001|2014-10-03 10:30,3,105.8,105.825,105.1,105.2,1457
20141001|2014-10-03 11:00,3,105.2,105.75,105.125,105.275,486
20141001|2014-10-03 11:30,3,105.225,105.475,105.225,105.4,115
20141001|2014-10-03 12:00,3,105.375,105.675,105.275,105.55,208
20141001|2014-10-03 12:30,3,105.6,105.825,105.5,105.55,752
20141001|2014-10-03 13:00,3,105.55,105.75,105.525,105.7,516
20141001|2014-10-03 13:30,3,105.675,105.825,105.65,105.65,121
20141001|2014-10-06 09:00,6,107.05,107.15,106.6,107.1,2336
20141001|2014-10-06 09:30,6,107.075,107.425,107.075,107.275,490
20141001|2014-10-06 10:00,6,107.25,107.4,107.125,107.375,119
20141001|2014-10-06 10:30,6,107.35,107.45,106.725,106.825,527
20141001|2014-10-06 11:00,6,106.85,106.975,106.8,106.875,134
20141001|2014-10-06 11:30,6,106.9,107.025,106.75,107.025,184
20141001|2014-10-06 12:00,6,107.05,107.325,106.975,107.25,296
20141001|2014-10-06 12:30,6,107.275,107.425,107.1,107.175,326
20141001|2014-10-06 13:00,6,107.2,107.25,107.05,107.2,265
20141001|2014-10-06 13:30,6,107.225,107.3,107.175,107.175,24
20141001|2014-10-06 14:00,6,107.2,107.375,107.175,107.275,54
20141001|2014-10-06 14:30,6,107.225,107.45,107.225,107.45,91
20141001|2014-10-06 15:00,6,107.275,107.275,106.55,106.675,481
20141001|2014-10-06 15:30,6,106.675,107.5,106.675,107.475,732
20141001|2014-10-06 17:00,7,107.6,107.775,107.45,107.775,85
20141001|2014-10-06 17:30,7,107.525,107.55,107.475,107.5,28
20141001|2014-10-06 18:00,7,107.55,107.8,107.55,107.7,99
20141001|2014-10-06 18:30,7,107.825,107.85,107.825,107.85,5
20141001|2014-10-06 19:00,7,107.675,108,107.575,108,230
20141001|2014-10-06 19:30,7,107.975,108.05,107.875,107.925,34
20141001|2014-10-06 20:30,7,107.9,108,107.9,108,13
20141001|2014-10-06 23:00,7,107.9,108.1,107.9,108.1,230
20141001|2014-10-06 23:30,7,108,108,108,108,1
20141001|2014-10-07 02:30,7,108,108,108,108,2
20141001|2014-10-07 03:00,7,108,108,108,108,3
20141001|2014-10-07 03:30,7,108,108.125,108,108.125,12
20141001|2014-10-07 04:00,7,108.125,108.125,108.125,108.125,1
20141001|2014-10-07 04:30,7,108.125,108.125,108.125,108.125,4
20141001|2014-10-07 05:00,7,108,108.15,108,108.15,4
20141001|2014-10-07 05:30,7,108,108,108,108,5
20141001|2014-10-07 06:00,7,108,108,108,108,49
20141001|2014-10-07 06:30,7,108,108,108,108,37
20141001|2014-10-07 07:00,7,107.9,107.975,107.8,107.8,80
20141001|2014-10-07 07:30,7,107.85,107.975,107.85,107.85,163
20141001|2014-10-07 08:00,7,107.925,108.075,107.8,107.825,172
20141001|2014-10-07 08:30,7,107.9,108.05,107.85,107.975,137
20141001|2014-10-07 09:00,7,107.95,108.475,107.825,108.375,1045
20141001|2014-10-07 09:30,7,108.35,108.625,108.175,108.6,776
20141001|2014-10-07 10:00,7,108.5,108.65,108.475,108.5,465
20141001|2014-10-07 10:30,7,108.55,108.575,108,108.125,621
20141001|2014-10-07 11:00,7,108.15,108.35,107.55,108.075,849
20141001|2014-10-07 11:30,7,108.075,108.225,107.95,107.95,158
20141001|2014-10-07 12:00,7,107.975,108.025,107.55,107.85,415
20141001|2014-10-07 12:30,7,107.8,107.875,107.15,107.275,1388
20141001|2014-10-07 13:00,7,107.275,107.5,107.225,107.45,385
20141001|2014-10-07 13:30,7,107.375,107.375,107.075,107.275,153
20141001|2014-10-07 14:00,7,107.275,107.5,107.275,107.5,43
20141001|2014-10-07 14:30,7,107.45,107.575,107.375,107.375,243
20141001|2014-10-07 15:00,7,107.375,107.45,107.25,107.25,81
20141001|2014-10-07 15:30,7,107.3,107.3,107.075,107.1,206
20141001|2014-10-07 17:00,8,107.225,107.3,107.225,107.3,12
20141001|2014-10-07 18:00,8,107.25,107.25,107.225,107.225,6
20141001|2014-10-07 19:30,8,107.3,107.325,107.3,107.325,3
20141001|2014-10-07 21:00,8,107.4,107.4,107.4,107.4,1
20141001|2014-10-07 22:00,8,107.325,107.325,107.275,107.275,5
20141001|2014-10-07 23:00,8,107.425,107.425,107.425,107.425,4
20141001|2014-10-08 01:30,8,107.425,107.425,107.4,107.4,2
20141001|2014-10-08 02:00,8,107.45,107.45,107.45,107.45,3
20141001|2014-10-08 03:00,8,107.45,107.45,107.45,107.45,5
20141001|2014-10-08 05:00,8,107.3,107.3,107.3,107.3,3
20141001|2014-10-08 05:30,8,107.3,107.3,107.3,107.3,1
20141001|2014-10-08 06:00,8,107.45,107.45,107.45,107.45,1
20141001|2014-10-08 07:00,8,107.375,107.45,107.25,107.4,18
20141001|2014-10-08 07:30,8,107.3,107.775,107.3,107.675,323
20141001|2014-10-08 08:00,8,107.7,108.05,107.7,108.05,550
20141001|2014-10-08 08:30,8,108,108.125,107.85,108.125,292
20141001|2014-10-08 09:00,8,108.125,108.3,107.975,108.3,838
20141001|2014-10-08 09:30,8,108.3,108.625,107.9,108.55,944
20141001|2014-10-08 10:00,8,108.525,108.9,108.45,108.475,873
20141001|2014-10-08 10:30,8,108.45,108.55,108.325,108.45,200
20141001|2014-10-08 11:00,8,108.45,108.825,108.35,108.65,396
20141001|2014-10-08 11:30,8,108.7,108.7,108.45,108.675,178
20141001|2014-10-08 12:00,8,108.7,108.775,108.6,108.6,56
20141001|2014-10-08 12:30,8,108.6,108.6,108.075,108.1,541
20141001|2014-10-08 13:00,8,108.125,108.4,108.125,108.3,134
20141001|2014-10-08 13:30,8,108.25,108.55,108.15,108.525,116
20141001|2014-10-08 14:00,8,108.6,108.6,108.5,108.5,33
20141001|2014-10-08 14:30,8,108.55,109,108.5,109,501
20141001|2014-10-08 15:00,8,108.875,109.125,108.8,109.1,121
20141001|2014-10-08 15:30,8,109.1,109.125,108.85,108.925,21
20141001|2014-10-08 17:00,9,108.95,109,108.95,109,93
20141001|2014-10-08 17:30,9,109,109.05,108.925,109.05,68
20141001|2014-10-08 18:00,9,109.05,109.125,109.025,109.075,44
20141001|2014-10-08 18:30,9,109.075,109.075,109.075,109.075,1
20141001|2014-10-08 19:30,9,109,109.025,108.975,109.025,3
20141001|2014-10-08 20:00,9,109.075,109.075,109.075,109.075,3
20141001|2014-10-08 23:30,9,109.075,109.15,109.075,109.15,102
20141001|2014-10-09 00:00,9,109,109,109,109,3
20141001|2014-10-09 01:00,9,109,109,109,109,5
20141001|2014-10-09 05:00,9,109,109,109,109,1
20141001|2014-10-09 06:00,9,109,109,109,109,4
20141001|2014-10-09 06:30,9,109,109.1,108.9,108.9,61
20141001|2014-10-09 07:00,9,108.975,109.1,108.975,109.1,52
20141001|2014-10-09 07:30,9,109.15,109.7,109.125,109.7,306
20141001|2014-10-09 08:00,9,109.65,109.75,109.525,109.525,114
20141001|2014-10-09 08:30,9,109.5,109.625,109.35,109.5,116
20141001|2014-10-09 09:00,9,109.5,109.75,109.5,109.7,401
20141001|2014-10-09 09:30,9,109.7,109.975,109.6,109.825,504
20141001|2014-10-09 10:00,9,109.8,109.875,109.65,109.775,80
20141001|2014-10-09 10:30,9,109.75,109.9,109.375,109.725,388
20141001|2014-10-09 11:00,9,109.7,109.775,109.35,109.475,201
20141001|2014-10-09 11:30,9,109.475,109.625,109.125,109.3,494
20141001|2014-10-09 12:00,9,109.3,109.625,109.225,109.575,145
20141001|2014-10-09 12:30,9,109.575,109.575,109.4,109.525,248
20141001|2014-10-09 13:00,9,109.55,109.8,109.525,109.8,277
20141001|2014-10-09 13:30,9,109.75,109.85,109.675,109.675,89
20141001|2014-10-09 14:00,9,109.65,109.675,109.575,109.6,28
20141001|2014-10-09 14:30,9,109.65,109.7,109,109.025,641
20141001|2014-10-09 15:00,9,109.05,109.225,108.7,108.95,281
20141001|2014-10-09 15:30,9,108.975,109,108.9,108.925,103
20141001|2014-10-09 17:00,10,108.975,108.975,108.975,108.975,2
20141001|2014-10-09 20:00,10,108.975,109,108.975,109,12
20141001|2014-10-09 21:00,10,109,109,109,109,1
20141001|2014-10-09 22:00,10,109,109.1,109,109.1,65
20141001|2014-10-09 22:30,10,109.175,109.4,109.175,109.4,2
20141001|2014-10-09 23:00,10,109.35,109.4,109.35,109.4,5
20141001|2014-10-10 00:30,10,109.45,109.5,109.45,109.5,13
20141001|2014-10-10 01:30,10,109.475,109.5,109.475,109.475,11
20141001|2014-10-10 02:00,10,109.475,109.475,109.475,109.475,2
20141001|2014-10-10 02:30,10,109.475,109.475,109.475,109.475,4
20141001|2014-10-10 03:00,10,109.5,109.5,109.475,109.475,13
20141001|2014-10-10 03:30,10,109.475,109.475,109.475,109.475,4
20141001|2014-10-10 04:00,10,109.475,109.575,109.475,109.575,14
20141001|2014-10-10 05:00,10,109.475,109.475,109.475,109.475,2
20141001|2014-10-10 05:30,10,109.475,109.475,109.475,109.475,1
20141001|2014-10-10 06:00,10,109.4,109.4,109.4,109.4,1
20141001|2014-10-10 06:30,10,109.25,109.35,109.225,109.35,3
20141001|2014-10-10 07:00,10,109.2,109.25,109,109.25,123
20141001|2014-10-10 07:30,10,109.25,109.4,109.075,109.1,140
20141001|2014-10-10 08:00,10,109.1,109.3,108.8,108.85,301
20141001|2014-10-10 08:30,10,108.925,109.1,108.925,109.075,152
20141001|2014-10-10 09:00,10,109.05,109.25,108.875,109.125,381
20141001|2014-10-10 09:30,10,109.1,109.325,109,109.175,142
20141001|2014-10-10 10:00,10,109.175,109.325,109.075,109.325,185
20141001|2014-10-10 10:30,10,109.3,109.325,109.175,109.25,67
20141001|2014-10-10 11:00,10,109.25,109.325,109.2,109.325,139
20141001|2014-10-10 11:30,10,109.25,109.325,109.2,109.3,90
20141001|2014-10-10 12:00,10,109.275,109.375,109.275,109.3,77
20141001|2014-10-10 12:30,10,109.35,109.45,109.275,109.35,663
20141001|2014-10-10 13:00,10,109.375,109.45,109.225,109.425,363
20141001|2014-10-10 13:30,10,109.425,109.425,109.375,109.375,17
20141001|2014-10-13 09:00,13,109.6,109.8,109.475,109.575,879
20141001|2014-10-13 09:30,13,109.6,109.725,109.525,109.625,454
20141001|2014-10-13 10:00,13,109.6,109.675,109.475,109.5,224
20141001|2014-10-13 10:30,13,109.55,109.575,109.45,109.45,101
20141001|2014-10-13 11:00,13,109.45,109.45,109.075,109.175,555
20141001|2014-10-13 11:30,13,109.175,109.275,109.125,109.275,180
20141001|2014-10-13 12:00,13,109.275,109.275,109.175,109.175,126
20141001|2014-10-13 12:30,13,109.175,109.3,109.15,109.275,107
20141001|2014-10-13 13:00,13,109.2,109.3,109.15,109.275,63
20141001|2014-10-13 13:30,13,109.275,109.3,109.275,109.3,32
20141001|2014-10-13 14:00,13,109.275,109.275,109.1,109.15,98
20141001|2014-10-13 14:30,13,109.1,109.3,109.1,109.275,197
20141001|2014-10-13 15:00,13,109.225,109.25,109.2,109.25,32
20141001|2014-10-13 15:30,13,109.2,109.2,109.2,109.2,23
20141001|2014-10-13 20:00,14,109.175,109.175,109.175,109.175,2
20141001|2014-10-14 00:30,14,109.325,109.425,109.325,109.425,23
20141001|2014-10-14 02:30,14,109.425,109.425,109.425,109.425,5
20141001|2014-10-14 03:00,14,109.425,109.425,109.425,109.425,10
20141001|2014-10-14 05:00,14,109.45,109.5,109.45,109.5,20
20141001|2014-10-14 05:30,14,109.5,109.5,109.5,109.5,5
20141001|2014-10-14 06:00,14,109.525,109.725,109.525,109.625,112
20141001|2014-10-14 06:30,14,109.625,109.775,109.625,109.775,76
20141001|2014-10-14 07:00,14,109.45,109.475,109.35,109.475,49
20141001|2014-10-14 07:30,14,109.5,109.55,109.45,109.5,151
20141001|2014-10-14 08:00,14,109.5,109.5,109.45,109.45,74
20141001|2014-10-14 08:30,14,109.5,109.5,109.45,109.475,82
20141001|2014-10-14 09:00,14,109.475,109.6,109.4,109.6,353
20141001|2014-10-14 09:30,14,109.575,109.625,109.475,109.525,273
20141001|2014-10-14 10:00,14,109.525,109.625,109.5,109.5,284
20141001|2014-10-14 10:30,14,109.5,109.55,109.475,109.55,404
20141001|2014-10-14 11:00,14,109.5,109.55,109.475,109.525,89
20141001|2014-10-14 11:30,14,109.55,109.575,109.475,109.525,233
20141201|2014-03-12 12:00,12,87.75,87.8,87.5,87.775,283
20141201|2014-03-12 12:30,12,87.775,87.775,87.525,87.65,137
20141201|2014-03-12 13:00,12,87.65,87.95,87.575,87.575,144
20141201|2014-03-12 13:30,12,87.725,87.725,87.725,87.725,1
20141201|2014-03-12 14:00,12,87.725,87.825,87.725,87.825,16
20141201|2014-03-12 14:30,12,87.825,87.95,87.825,87.95,9
20141201|2014-03-12 15:00,12,87.825,87.95,87.825,87.95,3
20141201|2014-03-12 15:30,12,87.975,88.1,87.975,88.1,78
20141201|2014-03-12 17:00,13,88.1,88.1,88.1,88.1,2
20141201|2014-03-12 17:30,13,88.1,88.1,88.1,88.1,1
20141201|2014-03-12 18:00,13,88.1,88.15,88.1,88.15,8
20141201|2014-03-12 19:00,13,88.15,88.15,88.15,88.15,1
20141201|2014-03-12 20:00,13,88.15,88.15,88.15,88.15,3
20141201|2014-03-12 20:30,13,88.15,88.15,88.15,88.15,1
20141201|2014-03-12 21:30,13,87.925,87.925,87.925,87.925,8
20141201|2014-03-13 02:00,13,87.975,87.975,87.975,87.975,1
20141201|2014-03-13 07:00,13,87.925,88.225,87.925,88.225,10
20141201|2014-03-13 07:30,13,88.225,88.475,88.225,88.4,32
20141201|2014-03-13 08:00,13,88.575,88.7,88.475,88.475,21
20141201|2014-03-13 08:30,13,88.6,88.65,88.525,88.525,17
20141201|2014-03-13 09:00,13,88.6,88.6,88.175,88.225,99
20141201|2014-03-13 09:30,13,88.4,88.5,88.35,88.425,60
20141201|2014-03-13 10:00,13,88.45,88.6,88.175,88.375,75
20141201|2014-03-13 10:30,13,88.45,88.95,88.425,88.9,382
20141201|2014-03-13 11:00,13,88.925,89,88.75,88.75,196
20141201|2014-03-13 11:30,13,88.8,89.05,88.725,88.85,111
20141201|2014-03-13 12:00,13,88.85,88.95,88.65,88.65,69
20141201|2014-03-13 12:30,13,88.9,89.05,88.8,89.025,145
20141201|2014-03-13 13:00,13,89.025,89.125,88.875,88.9,61
20141201|2014-03-13 13:30,13,88.8,88.8,88.65,88.65,13
20141201|2014-03-13 14:00,13,88.55,88.55,88.525,88.525,3
20141201|2014-03-13 14:30,13,88.625,88.725,88.5,88.725,26
20141201|2014-03-13 15:30,13,88.55,88.55,88.55,88.55,2
20141201|2014-03-13 17:30,14,89,89,89,89,2
20141201|2014-03-13 18:30,14,88.975,89.275,88.975,89.075,100
20141201|2014-03-13 19:30,14,89.1,89.1,89.1,89.1,1
20141201|2014-03-13 20:00,14,89.075,89.1,89.075,89.1,15
20141201|2014-03-13 21:00,14,89.1,89.3,89.1,89.1,16
20141201|2014-03-14 00:00,14,89.1,89.1,89.1,89.1,1
20141201|2014-03-14 00:30,14,89.1,89.1,89,89,4
20141201|2014-03-14 01:00,14,89,89,89,89,1
20141201|2014-03-14 03:30,14,89,89,89,89,1
20141201|2014-03-14 05:00,14,89.25,89.25,89.25,89.25,1
20141201|2014-03-14 06:00,14,89,89,89,89,11
20141201|2014-03-14 06:30,14,89,89,89,89,6
20141201|2014-03-14 07:00,14,89.125,89.125,89.125,89.125,1
20141201|2014-03-14 07:30,14,89.15,89.175,89.15,89.15,15
20141201|2014-03-14 08:00,14,89.15,89.15,88.95,89.125,133
20141201|2014-03-14 08:30,14,88.975,89,88.6,88.6,43
20141201|2014-03-14 09:00,14,88.6,88.7,88.25,88.625,21
20141201|2014-03-14 09:30,14,88.725,89.05,88.525,88.625,506
20141201|2014-03-14 10:00,14,88.625,88.8,88.525,88.525,29
20141201|2014-03-14 10:30,14,88.6,88.775,88.5,88.525,86
20141201|2014-03-14 11:00,14,88.7,88.85,88.7,88.8,50
20141201|2014-03-14 11:30,14,88.8,88.8,88.525,88.6,40
20141201|2014-03-14 12:00,14,88.625,88.75,88.625,88.725,11
20141201|2014-03-14 12:30,14,88.7,88.8,88.6,88.675,31
20141201|2014-03-14 13:00,14,88.625,88.65,88.5,88.5,37
20141201|2014-03-14 13:30,14,88.45,88.475,88.275,88.275,13
20141201|2014-03-17 09:00,17,88.85,88.975,88.15,88.35,58
20141201|2014-03-17 09:30,17,88.575,89,88.5,88.575,207
20141201|2014-03-17 10:00,17,88.725,88.725,88.15,88.225,37
20141201|2014-03-17 10:30,17,88.35,88.625,88.1,88.275,86
20141201|2014-03-17 11:00,17,88.4,88.575,88.175,88.2,71
20141201|2014-03-17 11:30,17,88.2,88.375,87.825,87.825,98
20141201|2014-03-17 12:00,17,87.925,87.95,87.65,87.85,54
20141201|2014-03-17 12:30,17,87.8,87.85,87.125,87.15,219
20141201|2014-03-17 13:00,17,87.15,87.225,86.85,86.95,63
20141201|2014-03-17 13:30,17,87.175,87.35,87.15,87.275,15
20141201|2014-03-17 14:00,17,87.3,87.3,87.175,87.175,3
20141201|2014-03-17 14:30,17,87.175,87.375,87.175,87.35,4
20141201|2014-03-17 15:00,17,87.375,87.7,87.375,87.7,9
20141201|2014-03-17 15:30,17,87.475,87.475,87.475,87.475,1
20141201|2014-03-17 17:00,18,87.4,87.475,87.125,87.125,28
20141201|2014-03-17 17:30,18,87.125,87.25,87.125,87.25,10
20141201|2014-03-17 18:00,18,87.25,87.3,87,87,28
20141201|2014-03-17 18:30,18,86.875,87,86.85,87,4
20141201|2014-03-17 19:00,18,86.6,86.6,86.425,86.45,26
20141201|2014-03-17 19:30,18,86.35,87.3,86.35,87.3,20
20141201|2014-03-17 20:00,18,87,87.275,87,87.275,34
20141201|2014-03-17 20:30,18,86.875,86.875,86.875,86.875,4
20141201|2014-03-17 21:30,18,87.05,87.05,87.05,87.05,1
20141201|2014-03-18 02:00,18,86.95,86.95,86.95,86.95,1
20141201|2014-03-18 03:00,18,87.175,87.175,87.175,87.175,1
20141201|2014-03-18 05:00,18,86.9,86.925,86.875,86.925,3
20141201|2014-03-18 05:30,18,86.925,86.925,86.925,86.925,1
20141201|2014-03-18 06:00,18,86.875,86.875,86.75,86.75,30
20141201|2014-03-18 06:30,18,86.8,86.8,86.625,86.625,24
20141201|2014-03-18 07:00,18,86.75,86.875,86.625,86.875,35
20141201|2014-03-18 07:30,18,86.625,86.625,85.9,86.15,140
20141201|2014-03-18 08:00,18,86.275,86.3,85.95,86.075,56
20141201|2014-03-18 08:30,18,86.125,86.15,85.6,85.625,104
20141201|2014-03-18 09:00,18,85.575,85.6,84.725,85.3,199
20141201|2014-03-18 09:30,18,85.5,85.9,85.2,85.8,160
20141201|2014-03-18 10:00,18,85.8,86.45,85.8,86.45,88
20141201|2014-03-18 10:30,18,86.275,86.425,86,86.25,233
20141201|2014-03-18 11:00,18,86.125,86.4,86,86.275,86
20141201|2014-03-18 11:30,18,86.375,86.375,86.075,86.35,85
20141201|2014-03-18 12:00,18,86.425,87.225,86.25,86.95,149
20141201|2014-03-18 12:30,18,87,87.15,86.55,86.65,65
20141201|2014-03-18 13:00,18,86.65,86.65,86.35,86.45,42
20141201|2014-03-18 13:30,18,86.375,86.525,86.25,86.25,29
20141201|2014-03-18 14:00,18,86.2,86.35,86.2,86.225,4
20141201|2014-03-18 14:30,18,86.2,86.425,86.1,86.425,9
20141201|2014-03-18 15:00,18,86.35,86.8,86.35,86.7,14
20141201|2014-03-18 15:30,18,86.4,86.55,86.4,86.55,2
20141201|2014-03-18 21:00,19,86.675,86.675,86.675,86.675,1
20141201|2014-03-19 06:30,19,86.7,86.7,86.7,86.7,1
20141201|2014-03-19 07:00,19,86.775,86.925,86.775,86.925,9
20141201|2014-03-19 07:30,19,86.9,87.125,86.9,87.1,32
20141201|2014-03-19 08:00,19,87.1,87.1,86.525,86.55,23
20141201|2014-03-19 08:30,19,86.7,87.475,86.7,87.45,132
20141201|2014-03-19 09:00,19,87.5,87.7,87.375,87.625,189
20141201|2014-03-19 09:30,19,87.625,87.7,87.5,87.65,65
20141201|2014-03-19 10:00,19,87.575,87.775,87.575,87.775,91
20141201|2014-03-19 10:30,19,87.65,87.875,87.25,87.325,77
20141201|2014-03-19 11:00,19,87.3,87.85,87.275,87.75,32
20141201|2014-03-19 11:30,19,87.7,87.725,87.5,87.5,11
20141201|2014-03-19 12:00,19,87.575,87.9,87.475,87.9,45
20141201|2014-03-19 12:30,19,87.8,88.025,87.75,88.025,48
20141201|2014-03-19 13:00,19,88,88.075,87.925,88.05,54
20141201|2014-03-19 13:30,19,88.05,88.075,87.95,87.95,33
20141201|2014-03-19 14:00,19,87.9,88.15,87.9,88.15,7
20141201|2014-03-19 14:30,19,88.3,88.45,88.25,88.3,34
20141201|2014-03-19 15:00,19,88.15,88.15,88,88.075,13
20141201|2014-03-19 15:30,19,88.075,88.4,88.075,88.4,6
20141201|2014-03-19 17:00,20,88.775,88.775,88.7,88.775,9
20141201|2014-03-19 18:00,20,88.5,88.775,88.5,88.7,6
20141201|2014-03-19 18:30,20,88.7,88.7,88.7,88.7,3
20141201|2014-03-19 19:00,20,88.775,88.775,88.775,88.775,1
20141201|2014-03-19 19:30,20,88.85,88.85,88.85,88.85,1
20141201|2014-03-19 20:00,20,88.925,88.925,88.925,88.925,3
20141201|2014-03-19 21:30,20,88.875,88.875,88.85,88.85,15
20141201|2014-03-19 22:00,20,89.45,89.45,89.45,89.45,1
20141201|2014-03-19 23:30,20,88.85,88.85,88.25,88.25,4
20141201|2014-03-20 02:00,20,89.275,89.275,89.275,89.275,1
20141201|2014-03-20 02:30,20,89.275,89.275,89.275,89.275,3
20141201|2014-03-20 04:00,20,89.05,89.1,89.05,89.075,9
20141201|2014-03-20 07:00,20,89.025,89.175,89,89.175,8
20141201|2014-03-20 07:30,20,89.175,89.225,89.1,89.225,43
20141201|2014-03-20 08:00,20,89.2,89.225,88.775,88.85,50
20141201|2014-03-20 08:30,20,88.775,88.9,88.6,88.775,85
20141201|2014-03-20 09:00,20,88.775,88.95,88.55,88.95,167
20141201|2014-03-20 09:30,20,88.95,89.5,88.875,89.175,372
20141201|2014-03-20 10:00,20,89.175,89.6,89.175,89.525,256
20141201|2014-03-20 10:30,20,89.525,89.675,89.425,89.525,82
20141201|2014-03-20 11:00,20,89.525,89.625,89.4,89.425,52
20141201|2014-03-20 11:30,20,89.55,89.55,89.2,89.325,28
20141201|2014-03-20 12:00,20,89.275,89.825,89.275,89.775,255
20141201|2014-03-20 12:30,20,89.7,89.8,89.2,89.225,83
20141201|2014-03-20 13:00,20,89.15,89.45,89.05,89.275,57
20141201|2014-03-20 13:30,20,89.175,89.4,89.125,89.4,20
20141201|2014-03-20 14:00,20,89.425,89.6,89.35,89.525,12
20141201|2014-03-20 14:30,20,89.5,89.75,89.5,89.75,6
20141201|2014-03-20 15:00,20,89.55,89.7,89.525,89.7,12
20141201|2014-03-20 15:30,20,89.575,89.95,89.55,89.775,123
20141201|2014-03-20 17:00,21,89.95,90,89.925,90,83
20141201|2014-03-20 17:30,21,89.95,90.2,89.95,90.2,131
20141201|2014-03-20 19:00,21,90.125,90.225,90.125,90.225,11
20141201|2014-03-20 19:30,21,90.3,90.4,90.3,90.4,12
20141201|2014-03-20 20:00,21,90.45,90.5,90.4,90.4,76
20141201|2014-03-20 20:30,21,90.6,90.75,90.6,90.65,12
20141201|2014-03-20 21:00,21,90.525,90.65,90.525,90.65,5
20141201|2014-03-20 21:30,21,90.525,90.525,90.525,90.525,1
20141201|2014-03-20 22:00,21,90.625,90.7,90.625,90.7,4
20141201|2014-03-20 22:30,21,90.75,90.85,90.75,90.85,8
20141201|2014-03-20 23:30,21,90.775,90.775,90.775,90.775,2
20141201|2014-03-21 00:00,21,90.775,90.775,90.65,90.65,3
20141201|2014-03-21 01:30,21,90.475,90.475,90.475,90.475,1
20141201|2014-03-21 06:00,21,90.75,90.825,90.725,90.8,60
20141201|2014-03-21 06:30,21,90.8,90.8,90.725,90.8,3
20141201|2014-03-21 07:00,21,90.725,90.775,90.55,90.725,10
20141201|2014-03-21 07:30,21,90.65,90.9,90.65,90.775,31
20141201|2014-03-21 08:00,21,90.775,91,90.6,90.6,98
20141201|2014-03-21 08:30,21,90.7,90.75,90.25,90.425,99
20141201|2014-03-21 09:00,21,90.45,90.475,89.625,89.7,223
20141201|2014-03-21 09:30,21,89.625,89.75,89.35,89.75,190
20141201|2014-03-21 10:00,21,89.75,90.325,89.65,90.25,130
20141201|2014-03-21 10:30,21,90.325,90.325,90.1,90.25,67
20141201|2014-03-21 11:00,21,90.25,90.4,89.975,90.35,61
20141201|2014-03-21 11:30,21,90.35,90.55,90.175,90.5,128
20141201|2014-03-21 12:00,21,90.525,90.525,90.3,90.5,74
20141201|2014-03-21 12:30,21,90.425,90.8,90.4,90.775,104
20141201|2014-03-21 13:00,21,90.75,90.8,90.65,90.7,76
20141201|2014-03-21 13:30,21,90.6,90.7,90.6,90.675,9
20141201|2014-03-24 09:00,24,90.65,90.75,89.95,90.35,233
20141201|2014-03-24 09:30,24,90.35,90.5,90.125,90.3,266
20141201|2014-03-24 10:00,24,90.3,90.625,90.275,90.5,184
20141201|2014-03-24 10:30,24,90.55,90.825,90.55,90.575,103
20141201|2014-03-24 11:00,24,90.55,90.75,90.55,90.65,60
20141201|2014-03-24 11:30,24,90.675,90.875,90.675,90.875,81
20141201|2014-03-24 12:00,24,90.875,91.15,90.75,91.05,204
20141201|2014-03-24 12:30,24,91.05,91.125,90.975,91.075,56
20141201|2014-03-24 13:00,24,91.075,91.125,91,91,61
20141201|2014-03-24 13:30,24,91.1,91.15,91,91.025,31
20141201|2014-03-24 14:00,24,91.075,91.125,91.05,91.05,4
20141201|2014-03-24 14:30,24,91.125,91.175,91.075,91.075,5
20141201|2014-03-24 15:00,24,91.05,91.05,91.05,91.05,2
20141201|2014-03-24 15:30,24,91,91,91,91,1
20141201|2014-03-24 17:00,25,91.2,91.2,91.2,91.2,1
20141201|2014-03-24 17:30,25,91.2,91.25,91.2,91.25,13
20141201|2014-03-24 18:00,25,91.05,91.05,90.875,90.95,4
20141201|2014-03-24 18:30,25,90.8,90.8,90.225,90.625,10
20141201|2014-03-24 19:00,25,90.3,90.3,90.075,90.075,7
20141201|2014-03-24 19:30,25,90.15,90.15,90.15,90.15,5
20141201|2014-03-24 20:00,25,90.3,90.3,90.15,90.15,7
20141201|2014-03-24 21:30,25,90.3,90.625,90.3,90.625,8
20141201|2014-03-25 06:00,25,90.7,90.7,90.7,90.7,1
20141201|2014-03-25 06:30,25,90.75,90.75,90.75,90.75,1
20141201|2014-03-25 07:00,25,90.675,90.8,90.6,90.65,13
20141201|2014-03-25 07:30,25,90.675,90.85,90.675,90.85,9
20141201|2014-03-25 08:00,25,90.8,90.8,90.675,90.725,12
20141201|2014-03-25 08:30,25,90.8,91.25,90.65,90.85,126
20141201|2014-03-25 09:00,25,90.7,91.2,90.65,91.15,341
20141201|2014-03-25 09:30,25,91.125,91.125,90.375,90.375,261
20141201|2014-03-25 10:00,25,90.275,90.425,89.85,89.9,339
20141201|2014-03-25 10:30,25,89.875,90.475,89.85,90,212
20141201|2014-03-25 11:00,25,90,90,89.5,89.525,195
20141201|2014-03-25 11:30,25,89.5,89.9,89.425,89.85,123
20141201|2014-03-25 12:00,25,89.825,89.875,89.6,89.875,196
20141201|2014-03-25 12:30,25,89.875,90,89.875,89.95,402
20141201|2014-03-25 13:00,25,89.95,90,89.4,89.425,90
20141201|2014-03-25 13:30,25,89.45,89.75,89.45,89.625,33
20141201|2014-03-25 14:00,25,89.625,89.625,89.375,89.525,27
20141201|2014-03-25 14:30,25,89.6,90,89.6,89.95,109
20141201|2014-03-25 15:00,25,90,90,89.975,90,22
20141201|2014-03-25 15:30,25,90,90,90,90,32
20141201|2014-03-25 17:00,26,89.65,90,89.65,90,33
20141201|2014-03-25 17:30,26,90,90,90,90,21
20141201|2014-03-25 18:00,26,90,90,89.9,89.9,12
20141201|2014-03-25 18:30,26,90,90,90,90,2
20141201|2014-03-25 19:30,26,89.975,90,89.975,90,4
20141201|2014-03-25 20:00,26,90,90,90,90,2
20141201|2014-03-25 21:00,26,90.5,90.55,90.5,90.55,6
20141201|2014-03-25 22:30,26,90.35,90.35,90.3,90.3,2
20141201|2014-03-26 00:00,26,90.4,90.4,90.4,90.4,1
20141201|2014-03-26 02:00,26,90.375,90.375,90.375,90.375,1
20141201|2014-03-26 02:30,26,90.25,90.25,90.25,90.25,1
20141201|2014-03-26 03:30,26,90.275,90.275,90.275,90.275,1
20141201|2014-03-26 04:30,26,90.5,90.5,90.5,90.5,1
20141201|2014-03-26 05:30,26,90.525,90.525,90.525,90.525,2
20141201|2014-03-26 06:00,26,90.475,90.475,90.475,90.475,4
20141201|2014-03-26 06:30,26,90.4,90.4,90.05,90.05,8
20141201|2014-03-26 07:00,26,90,90,89.075,89.6,102
20141201|2014-03-26 07:30,26,89.425,89.625,89.4,89.5,15
20141201|2014-03-26 08:00,26,89.525,89.625,89.4,89.5,26
20141201|2014-03-26 08:30,26,89.5,89.8,89.325,89.725,156
20141201|2014-03-26 09:00,26,89.725,90,89.6,89.75,219
20141201|2014-03-26 09:30,26,89.825,89.975,89.425,89.925,59
20141201|2014-03-26 10:00,26,89.975,90.025,89.7,89.925,179
20141201|2014-03-26 10:30,26,89.975,90.025,89.575,89.825,147
20141201|2014-03-26 11:00,26,89.8,89.875,89.5,89.85,130
20141201|2014-03-26 11:30,26,89.85,89.875,89.7,89.725,40
20141201|2014-03-26 12:00,26,89.875,89.95,89.625,89.625,112
20141201|2014-03-26 12:30,26,89.7,89.95,89.5,89.875,215
20141201|2014-03-26 13:00,26,89.9,90.3,89.825,90,78
20141201|2014-03-26 13:30,26,89.825,89.825,89.825,89.825,6
20141201|2014-03-26 14:00,26,89.9,89.9,89.9,89.9,1
20141201|2014-03-26 15:00,26,89.85,89.975,89.85,89.975,4
20141201|2014-03-26 17:00,27,89.975,89.975,89.975,89.975,1
20141201|2014-03-26 17:30,27,89.975,89.975,89.975,89.975,1
20141201|2014-03-26 18:30,27,90,90,90,90,1
20141201|2014-03-26 20:00,27,90.3,90.3,90.3,90.3,2
20141201|2014-03-26 22:00,27,90.2,90.2,90.2,90.2,5
20141201|2014-03-27 05:30,27,90.325,90.55,90.325,90.55,3
20141201|2014-03-27 07:00,27,90.425,90.425,90.4,90.4,2
20141201|2014-03-27 07:30,27,90.475,90.5,89.9,89.9,34
20141201|2014-03-27 08:00,27,89.9,90.6,89.9,90.6,22
20141201|2014-03-27 08:30,27,90.775,91.275,90.7,91.275,82
20141201|2014-03-27 09:00,27,91.175,91.225,90.7,90.7,204
20141201|2014-03-27 09:30,27,90.8,91,90.525,90.9,69
20141201|2014-03-27 10:00,27,91,91.275,91,91.125,177
20141201|2014-03-27 10:30,27,91.2,91.3,91,91.125,80
20141201|2014-03-27 11:00,27,91.2,91.65,91.15,91.65,55
20141201|2014-03-27 11:30,27,91.55,91.65,91.225,91.425,73
20141201|2014-03-27 12:00,27,91.45,91.65,91.275,91.65,50
20141201|2014-03-27 12:30,27,91.65,91.7,91.5,91.7,54
20141201|2014-03-27 13:00,27,91.575,91.6,91.4,91.55,54
20141201|2014-03-27 13:30,27,91.55,91.55,91.55,91.55,2
20141201|2014-03-27 14:00,27,91.525,91.55,91.525,91.55,8
20141201|2014-03-27 14:30,27,91.55,91.575,91.55,91.575,7
20141201|2014-03-27 15:00,27,91.5,91.575,91.5,91.575,7
20141201|2014-03-27 15:30,27,91.575,91.7,91.575,91.7,5
20141201|2014-03-27 17:00,28,91.45,91.8,90.9,91.55,59
20141201|2014-03-27 17:30,28,91.5,91.7,91.5,91.625,15
20141201|2014-03-27 18:00,28,91.75,91.75,91.7,91.7,4
20141201|2014-03-27 18:30,28,91.7,91.9,91.7,91.8,17
20141201|2014-03-27 19:00,28,91.875,91.9,91.875,91.9,2
20141201|2014-03-27 19:30,28,91.9,91.9,91.9,91.9,3
20141201|2014-03-27 20:00,28,91.9,91.9,91.85,91.85,6
20141201|2014-03-27 20:30,28,91.3,91.3,91.3,91.3,1
20141201|2014-03-27 22:00,28,91.45,91.45,91.45,91.45,1
20141201|2014-03-27 22:30,28,91.425,91.425,91.4,91.4,2
20141201|2014-03-27 23:30,28,91.375,91.4,91.325,91.4,8
20141201|2014-03-28 00:30,28,91.325,91.325,91.325,91.325,1
20141201|2014-03-28 01:30,28,91.5,91.5,91.275,91.275,10
20141201|2014-03-28 04:00,28,91.75,91.75,91.675,91.675,2
20141201|2014-03-28 05:00,28,91.75,91.75,91.75,91.75,1
20141201|2014-03-28 05:30,28,91.775,91.775,91.775,91.775,1
20141201|2014-03-28 06:30,28,91.9,91.925,91.9,91.925,2
20141201|2014-03-28 07:00,28,91.8,91.8,91.8,91.8,1
20141201|2014-03-28 07:30,28,91.975,92,91.8,91.8,49
20141201|2014-03-28 08:00,28,91.775,91.9,91.475,91.475,39
20141201|2014-03-28 08:30,28,91.65,91.7,91.275,91.275,26
20141201|2014-03-28 09:00,28,91.15,91.35,90.95,91.225,75
20141201|2014-03-28 09:30,28,91.05,91.175,90.625,90.825,219
20141201|2014-03-28 10:00,28,90.7,90.7,89.9,90.25,147
20141201|2014-03-28 10:30,28,90.25,90.425,90.05,90.075,39
20141201|2014-03-28 11:00,28,89.925,90.15,89.9,90.15,59
20141201|2014-03-28 11:30,28,90.2,90.4,90.2,90.4,33
20141201|2014-03-28 12:00,28,90.35,90.4,90.2,90.4,104
20141201|2014-03-28 12:30,28,90.375,90.675,90.175,90.675,140
20141201|2014-03-28 13:00,28,90.7,90.75,90.5,90.625,68
20141201|2014-03-28 13:30,28,90.65,90.675,90.5,90.55,32
20141201|2014-03-31 09:00,31,87.85,89.35,87.85,88.625,605
20141201|2014-03-31 09:30,31,88.675,89.95,88.675,89.95,329
20141201|2014-03-31 10:00,31,89.875,90,89.175,89.55,232
20141201|2014-03-31 10:30,31,89.675,89.7,89.4,89.4,148
20141201|2014-03-31 11:00,31,89.475,89.525,89.45,89.525,34
20141201|2014-03-31 11:30,31,89.525,89.725,89.525,89.55,34
20141201|2014-03-31 12:00,31,89.5,89.5,89.125,89.125,25
20141201|2014-03-31 12:30,31,89.25,90.125,89.125,89.975,321
20141201|2014-03-31 13:00,31,89.95,90.05,89.85,90,43
20141201|2014-03-31 13:30,31,89.9,90,89.9,89.95,26
20141201|2014-03-31 14:00,31,89.975,90,89.975,90,4
20141201|2014-03-31 14:30,31,90,90,89.9,89.9,3
20141201|2014-03-31 15:00,31,90,90,90,90,1
20141201|2014-03-31 15:30,31,89.9,90,89.9,90,2
20141201|2014-03-31 21:30,1,90.175,90.225,90.175,90.225,3
20141201|2014-03-31 22:00,1,90.2,90.2,90.2,90.2,1
20141201|2014-03-31 22:30,1,90.225,90.225,90.225,90.225,1
20141201|2014-04-01 01:30,1,90.075,90.075,90.075,90.075,1
20141201|2014-04-01 05:00,1,90.275,90.75,90.275,90.75,8
20141201|2014-04-01 07:00,1,90.275,90.425,90.275,90.425,8
20141201|2014-04-01 07:30,1,90.425,91.25,90.425,91.25,58
20141201|2014-04-01 08:00,1,91.125,91.55,91.125,91.475,73
20141201|2014-04-01 08:30,1,91.475,91.5,91.4,91.45,104
20141201|2014-04-01 09:00,1,91.425,91.5,91.125,91.25,148
20141201|2014-04-01 09:30,1,91.25,91.5,91.25,91.35,55
20141201|2014-04-01 10:00,1,91.45,91.5,91.3,91.375,45
20141201|2014-04-01 10:30,1,91.35,91.35,90.875,91.05,169
20141201|2014-04-01 11:00,1,91,91,90.55,90.65,62
20141201|2014-04-01 11:30,1,90.65,90.75,90.3,90.6,165
20141201|2014-04-01 12:00,1,90.6,90.8,90.575,90.75,54
20141201|2014-04-01 12:30,1,90.775,91.05,90.75,91,133
20141201|2014-04-01 13:00,1,91,91.125,90.925,91.125,102
20141201|2014-04-01 13:30,1,91.175,91.175,91.15,91.15,5
20141201|2014-04-01 14:00,1,91.2,91.2,91.05,91.05,14
20141201|2014-04-01 14:30,1,91.125,91.2,91.125,91.2,6
20141201|2014-04-01 15:00,1,91.15,91.275,91.15,91.2,16
20141201|2014-04-01 15:30,1,91.325,91.425,91.325,91.4,28
20141201|2014-04-01 19:00,2,91.5,91.5,91.5,91.5,9
20141201|2014-04-02 02:00,2,91.325,91.325,91.325,91.325,2
20141201|2014-04-02 04:00,2,91.425,91.425,91.425,91.425,2
20141201|2014-04-02 04:30,2,91.475,91.475,91.475,91.475,2
20141201|2014-04-02 05:30,2,91.325,91.325,91.325,91.325,1
20141201|2014-04-02 06:00,2,91.475,91.475,91.475,91.475,1
20141201|2014-04-02 06:30,2,91.4,91.4,91.4,91.4,13
20141201|2014-04-02 07:00,2,91.425,91.65,91.375,91.65,44
20141201|2014-04-02 07:30,2,91.625,91.65,91.35,91.65,17
20141201|2014-04-02 08:00,2,91.575,91.675,91.575,91.675,8
20141201|2014-04-02 08:30,2,91.7,91.75,91.7,91.75,3
20141201|2014-04-02 09:00,2,91.7,91.875,91.45,91.45,111
20141201|2014-04-02 09:30,2,91.45,91.55,90.05,90.05,205
20141201|2014-04-02 10:00,2,90.175,90.55,90.025,90.325,65
20141201|2014-04-02 10:30,2,90.2,90.375,89.75,90.225,159
20141201|2014-04-02 11:00,2,90.3,90.5,90.25,90.5,46
20141201|2014-04-02 11:30,2,90.55,90.65,90.5,90.65,28
20141201|2014-04-02 12:00,2,90.65,91.225,90.65,91.175,30
20141201|2014-04-02 12:30,2,91.3,91.35,90.85,90.875,46
20141201|2014-04-02 13:00,2,91.175,91.35,90.875,90.975,86
20141201|2014-04-02 13:30,2,91.025,91.1,90.9,91.05,12
20141201|2014-04-02 14:00,2,91.075,91.15,90.85,90.85,9
20141201|2014-04-02 14:30,2,91.225,91.425,91.225,91.425,18
20141201|2014-04-02 15:00,2,91.375,91.375,91.325,91.35,10
20141201|2014-04-02 15:30,2,91.35,91.35,91.325,91.325,5
20141201|2014-04-02 17:30,3,90.9,91.125,90.6,91.125,14
20141201|2014-04-02 18:00,3,91.7,91.7,91.4,91.4,2
20141201|2014-04-02 18:30,3,91.3,91.3,91.3,91.3,4
20141201|2014-04-02 19:30,3,91.3,91.35,91.3,91.35,7
20141201|2014-04-02 20:00,3,91.125,91.125,91.125,91.125,1
20141201|2014-04-02 22:00,3,91.35,91.475,91.35,91.475,6
20141201|2014-04-02 22:30,3,91.5,91.5,91.5,91.5,1
20141201|2014-04-03 00:00,3,91.525,91.525,91.4,91.4,2
20141201|2014-04-03 01:00,3,91.475,91.475,91.475,91.475,1
20141201|2014-04-03 01:30,3,91.55,91.55,91.55,91.55,1
20141201|2014-04-03 02:00,3,91.675,91.675,91.525,91.525,2
20141201|2014-04-03 02:30,3,91.5,91.5,91.5,91.5,2
20141201|2014-04-03 03:00,3,91.35,91.35,91.35,91.35,1
20141201|2014-04-03 04:30,3,91.55,91.55,91.55,91.55,1
20141201|2014-04-03 05:30,3,91.55,91.55,91.55,91.55,1
20141201|2014-04-03 06:30,3,91.45,91.45,91.45,91.45,1
20141201|2014-04-03 07:00,3,91.25,91.25,90.525,90.525,12
20141201|2014-04-03 07:30,3,90.65,91.25,90.65,91.25,7
20141201|2014-04-03 08:00,3,91.175,91.55,90.825,91.05,36
20141201|2014-04-03 08:30,3,91.45,91.55,91.375,91.375,24
20141201|2014-04-03 09:00,3,91.175,91.55,91.05,91.475,43
20141201|2014-04-03 09:30,3,91.55,91.6,91.5,91.55,46
20141201|2014-04-03 10:00,3,91.55,91.625,90.975,91.35,100
20141201|2014-04-03 10:30,3,91.35,91.475,91.275,91.475,9
20141201|2014-04-03 11:00,3,91.35,91.45,91.175,91.45,30
20141201|2014-04-03 11:30,3,91.45,91.45,91.175,91.25,42
20141201|2014-04-03 12:00,3,91.2,91.275,91.1,91.1,17
20141201|2014-04-03 12:30,3,91.25,91.4,91.25,91.325,22
20141201|2014-04-03 13:00,3,91.325,91.45,91.325,91.45,50
20141201|2014-04-03 13:30,3,91.45,91.45,91.25,91.25,20
20141201|2014-04-03 14:00,3,91.2,91.2,91.2,91.2,5
20141201|2014-04-03 14:30,3,91.075,91.075,91,91.05,11
20141201|2014-04-03 15:00,3,91,91,91,91,15
20141201|2014-04-03 15:30,3,90.9,91.175,90.875,90.9,17
20141201|2014-04-03 17:00,4,90.9,90.9,90.55,90.55,8
20141201|2014-04-03 17:30,4,90.6,90.6,90.6,90.6,1
20141201|2014-04-03 18:30,4,90.6,90.725,90.5,90.725,6
20141201|2014-04-03 19:30,4,90.55,90.55,90.55,90.55,1
20141201|2014-04-03 20:00,4,90.75,90.75,90.75,90.75,2
20141201|2014-04-03 20:30,4,90.55,90.55,90.55,90.55,11
20141201|2014-04-03 21:30,4,90.575,90.575,90.575,90.575,2
20141201|2014-04-03 22:00,4,90.55,90.55,90.5,90.5,10
20141201|2014-04-04 02:00,4,90.7,90.725,90.7,90.725,2
20141201|2014-04-04 06:00,4,90.475,90.475,90.475,90.475,2
20141201|2014-04-04 06:30,4,90.5,90.5,90.475,90.475,5
20141201|2014-04-04 07:00,4,90.5,90.55,90.5,90.55,8
20141201|2014-04-04 07:30,4,90.55,90.55,90.25,90.325,37
20141201|2014-04-04 08:00,4,90.25,90.375,90.05,90.375,46
20141201|2014-04-04 08:30,4,90.4,90.4,89.675,89.675,88
20141201|2014-04-04 09:00,4,89.675,90.025,89.425,89.9,159
20141201|2014-04-04 09:30,4,89.7,89.975,89.6,89.95,85
20141201|2014-04-04 10:00,4,89.725,89.8,89.1,89.1,170
20141201|2014-04-04 10:30,4,89.175,89.475,89.075,89.25,116
20141201|2014-04-04 11:00,4,89.35,89.55,89,89.275,123
20141201|2014-04-04 11:30,4,89.525,89.525,89.025,89.3,25
20141201|2014-04-04 12:00,4,89.1,89.3,89.1,89.2,11
20141201|2014-04-04 12:30,4,89.2,89.25,88.525,89,136
20141201|2014-04-04 13:00,4,88.95,89.375,88.85,88.85,69
20141201|2014-04-04 13:30,4,89.1,89.225,89.1,89.225,8
20141201|2014-04-07 09:00,7,89.125,89.475,89,89.225,47
20141201|2014-04-07 09:30,7,89.225,89.8,89.225,89.8,61
20141201|2014-04-07 10:00,7,89.775,89.775,89.575,89.6,55
20141201|2014-04-07 10:30,7,89.475,89.475,89.3,89.325,40
20141201|2014-04-07 11:00,7,89.3,89.65,89.3,89.65,10
20141201|2014-04-07 11:30,7,89.675,89.8,89.375,89.8,33
20141201|2014-04-07 12:00,7,89.9,90.2,89.75,90.2,62
20141201|2014-04-07 12:30,7,90.175,90.6,90.125,90.575,68
20141201|2014-04-07 13:00,7,90.575,90.75,90.575,90.75,61
20141201|2014-04-07 13:30,7,90.75,90.8,90.625,90.675,26
20141201|2014-04-07 14:00,7,90.65,90.7,90.65,90.7,5
20141201|2014-04-07 14:30,7,90.65,90.7,90.65,90.7,4
20141201|2014-04-07 15:00,7,90.625,90.625,90.5,90.5,25
20141201|2014-04-07 15:30,7,90.5,90.575,90.375,90.375,10
20141201|2014-04-07 17:30,8,90.325,90.325,90.325,90.325,2
20141201|2014-04-07 18:00,8,90.375,90.775,90.375,90.775,4
20141201|2014-04-07 18:30,8,90.3,90.3,90.3,90.3,1
20141201|2014-04-07 19:00,8,90.25,90.25,90.25,90.25,2
20141201|2014-04-08 04:00,8,90.25,90.25,90.25,90.25,3
20141201|2014-04-08 07:00,8,90.3,90.3,90,90,4
20141201|2014-04-08 07:30,8,90.275,90.275,90.1,90.2,3
20141201|2014-04-08 08:00,8,89.925,89.925,89.8,89.8,3
20141201|2014-04-08 08:30,8,89.9,89.9,88.975,89.25,108
20141201|2014-04-08 09:00,8,89.2,89.45,89.2,89.3,37
20141201|2014-04-08 09:30,8,89.225,89.25,88.725,88.9,95
20141201|2014-04-08 10:00,8,88.75,88.75,88.25,88.275,221
20141201|2014-04-08 10:30,8,88.35,88.35,87.95,88,163
20141201|2014-04-08 11:00,8,88,88.05,87.75,88.05,71
20141201|2014-04-08 11:30,8,87.925,88.4,87.9,88.175,42
20141201|2014-04-08 12:00,8,88.15,88.15,88,88,10
20141201|2014-04-08 12:30,8,88.025,88.025,87.875,87.875,3
20141201|2014-04-08 14:30,8,88,88.2,87.675,87.925,64
20141201|2014-04-08 15:00,8,87.875,87.95,87.875,87.95,6
20141201|2014-04-08 15:30,8,87.775,88.025,87.75,87.95,28
20141201|2014-04-08 17:00,9,88.05,88.05,87.9,87.9,3
20141201|2014-04-08 17:30,9,88.2,88.2,88,88,2
20141201|2014-04-08 21:00,9,88,88,88,88,1
20141201|2014-04-08 21:30,9,88,88,88,88,2
20141201|2014-04-08 22:00,9,88,88,88,88,1
20141201|2014-04-08 22:30,9,88,88,88,88,12
20141201|2014-04-09 01:30,9,88,88,88,88,1
20141201|2014-04-09 02:00,9,88,88,87.875,87.875,29
20141201|2014-04-09 02:30,9,87.875,87.875,87.875,87.875,2
20141201|2014-04-09 03:30,9,87.875,87.875,87.85,87.85,5
20141201|2014-04-09 04:30,9,87.875,87.875,87.8,87.8,50
20141201|2014-04-09 05:30,9,87.85,87.85,87.75,87.85,8
20141201|2014-04-09 06:00,9,87.85,87.85,87.75,87.85,56
20141201|2014-04-09 06:30,9,88,88.2,88,88,9
20141201|2014-04-09 07:00,9,87.85,87.85,87.675,87.675,36
20141201|2014-04-09 07:30,9,87.65,87.65,86.65,86.65,231
20141201|2014-04-09 08:00,9,86.675,86.675,85.85,86.475,122
20141201|2014-04-09 08:30,9,86.3,87,86.3,86.65,100
20141201|2014-04-09 09:00,9,86.825,88.675,86.825,87.975,320
20141201|2014-04-09 09:30,9,88.175,89.1,88.1,88.8,184
20141201|2014-04-09 10:00,9,88.825,88.825,88.45,88.45,29
20141201|2014-04-09 10:30,9,88.45,88.7,88.15,88.7,11
20141201|2014-04-09 11:00,9,88.7,89.425,88.7,89.15,104
20141201|2014-04-09 11:30,9,89.275,89.375,89.275,89.375,29
20141201|2014-04-09 12:00,9,89.375,89.45,89.2,89.35,37
20141201|2014-04-09 12:30,9,89.225,89.675,89.1,89.625,143
20141201|2014-04-09 13:00,9,89.625,89.625,89,89,60
20141201|2014-04-09 13:30,9,89.025,89.025,88.75,88.9,42
20141201|2014-04-09 14:00,9,88.8,88.8,88.7,88.7,8
20141201|2014-04-09 14:30,9,88.65,88.65,88.65,88.65,1
20141201|2014-04-09 15:00,9,88.55,88.675,88.45,88.65,33
20141201|2014-04-09 15:30,9,88.4,88.6,88,88.4,20
20141201|2014-04-09 19:00,10,88.55,88.55,88.55,88.55,2
20141201|2014-04-09 22:30,10,88.05,88.05,88.025,88.025,3
20141201|2014-04-10 04:00,10,88,88,88,88,1
20141201|2014-04-10 05:00,10,88.2,88.2,88.2,88.2,1
20141201|2014-04-10 05:30,10,88.225,88.225,88.225,88.225,1
20141201|2014-04-10 06:00,10,88,88.175,88,88.15,5
20141201|2014-04-10 06:30,10,88.375,88.375,88.375,88.375,1
20141201|2014-04-10 07:00,10,88.25,88.25,88,88,14
20141201|2014-04-10 07:30,10,88.025,88.025,87.65,87.65,8
20141201|2014-04-10 08:00,10,87.65,88.125,87.65,88.125,6
20141201|2014-04-10 08:30,10,88.2,88.25,88.2,88.25,3
20141201|2014-04-10 09:00,10,88.2,88.325,87.7,87.95,155
20141201|2014-04-10 09:30,10,87.95,88.575,87.9,88.575,80
20141201|2014-04-10 10:00,10,88.8,88.95,88.35,88.35,90
20141201|2014-04-10 10:30,10,88.35,88.45,88.2,88.2,16
20141201|2014-04-10 11:00,10,88.2,88.525,88.1,88.375,50
20141201|2014-04-10 11:30,10,88.475,88.675,88.425,88.575,24
20141201|2014-04-10 12:00,10,88.525,88.55,88.45,88.475,22
20141201|2014-04-10 12:30,10,88.7,88.775,88.15,88.625,45
20141201|2014-04-10 13:00,10,88.525,88.95,88.5,88.95,100
20141201|2014-04-10 13:30,10,88.9,88.95,88.9,88.95,4
20141201|2014-04-10 14:00,10,89,89,89,89,11
20141201|2014-04-10 14:30,10,88.725,88.725,88.6,88.6,11
20141201|2014-04-10 15:00,10,88.55,88.55,88.4,88.4,18
20141201|2014-04-10 15:30,10,88.35,88.35,88.35,88.35,7
20141201|2014-04-10 17:00,11,88.5,88.5,88.5,88.5,1
20141201|2014-04-10 20:30,11,87.95,87.95,87.95,87.95,4
20141201|2014-04-10 21:30,11,88.25,88.25,88.25,88.25,5
20141201|2014-04-10 23:30,11,88.05,88.05,87.95,87.95,8
20141201|2014-04-11 01:30,11,88,88,88,88,1
20141201|2014-04-11 06:30,11,88.175,88.175,88.15,88.15,3
20141201|2014-04-11 07:00,11,88.2,88.2,88.2,88.2,1
20141201|2014-04-11 07:30,11,88,88,88,88,53
20141201|2014-04-11 08:00,11,88.15,88.15,88.05,88.05,6
20141201|2014-04-11 08:30,11,88.2,88.5,88.1,88.5,43
20141201|2014-04-11 09:00,11,88.6,88.95,88.375,88.75,29
20141201|2014-04-11 09:30,11,88.525,88.525,88.4,88.45,83
20141201|2014-04-11 10:00,11,88.4,88.525,88.375,88.375,24
20141201|2014-04-11 10:30,11,88.45,88.575,88.3,88.375,35
20141201|2014-04-11 11:00,11,88.35,88.5,88.35,88.475,15
20141201|2014-04-11 11:30,11,88.5,88.9,88.5,88.875,58
20141201|2014-04-11 12:00,11,88.8,88.9,88.775,88.9,21
20141201|2014-04-11 12:30,11,89.1,89.3,89,89.025,125
20141201|2014-04-11 13:00,11,89.075,89.425,89.05,89.3,116
20141201|2014-04-11 13:30,11,89.3,89.325,89.3,89.325,3
20141201|2014-04-14 09:00,14,88.8,89.9,88.5,89.775,108
20141201|2014-04-14 09:30,14,89.775,90,89.7,89.95,90
20141201|2014-04-14 10:00,14,89.925,90,89.8,89.975,45
20141201|2014-04-14 10:30,14,89.9,89.9,89.75,89.85,46
20141201|2014-04-14 11:00,14,89.85,89.875,89.8,89.875,5
20141201|2014-04-14 11:30,14,89.925,90,89.9,89.9,39
20141201|2014-04-14 12:00,14,89.975,90,89.9,89.9,12
20141201|2014-04-14 12:30,14,89.975,90,89.9,89.925,66
20141201|2014-04-14 13:00,14,89.9,89.95,89.85,89.85,41
20141201|2014-04-14 13:30,14,89.8,89.8,89.8,89.8,1
20141201|2014-04-14 14:00,14,89.85,89.85,89.85,89.85,8
20141201|2014-04-14 14:30,14,89.85,89.85,89.85,89.85,6
20141201|2014-04-14 15:00,14,89.925,89.925,89.925,89.925,1
20141201|2014-04-15 02:00,15,89.75,89.75,89.75,89.75,3
20141201|2014-04-15 06:00,15,89.75,89.75,89.75,89.75,7
20141201|2014-04-15 07:30,15,89.275,89.525,89.275,89.275,4
20141201|2014-04-15 08:00,15,89.575,89.575,89.575,89.575,2
20141201|2014-04-15 08:30,15,89.7,90,89.675,89.7,52
20141201|2014-04-15 09:00,15,89.9,89.95,89.125,89.35,68
20141201|2014-04-15 09:30,15,89.6,89.7,89.175,89.5,78
20141201|2014-04-15 10:00,15,89.5,89.825,89.225,89.65,65
20141201|2014-04-15 10:30,15,89.45,89.45,88.475,88.8,183
20141201|2014-04-15 11:00,15,88.95,88.95,88.575,88.95,71
20141201|2014-04-15 11:30,15,88.875,88.875,88.625,88.625,47
20141201|2014-04-15 12:00,15,88.575,88.9,88.575,88.9,28
20141201|2014-04-15 12:30,15,88.825,89.15,88.725,88.825,71
20141201|2014-04-15 13:00,15,88.8,88.85,88.7,88.7,47
20141201|2014-04-15 13:30,15,88.575,88.575,88.475,88.475,12
20141201|2014-04-15 14:00,15,88.475,88.5,88.45,88.45,11
20141201|2014-04-15 14:30,15,88.45,88.7,88.3,88.3,33
20141201|2014-04-15 15:00,15,88.3,88.35,88.3,88.3,5
20141201|2014-04-15 15:30,15,88.325,88.55,88.3,88.55,8
20141201|2014-04-15 17:00,16,88.375,88.375,88.375,88.375,1
20141201|2014-04-15 21:00,16,88.3,88.3,88.3,88.3,2
20141201|2014-04-15 21:30,16,88.3,88.3,88.3,88.3,1
20141201|2014-04-15 22:00,16,88.3,88.3,88.3,88.3,3
20141201|2014-04-15 22:30,16,88.3,88.3,88.3,88.3,3
20141201|2014-04-15 23:00,16,88.3,88.3,88.3,88.3,11
20141201|2014-04-16 07:00,16,88.25,88.55,88.25,88.55,14
20141201|2014-04-16 07:30,16,88.675,88.7,88.475,88.675,8
20141201|2014-04-16 08:00,16,88.65,88.65,88.4,88.4,5
20141201|2014-04-16 08:30,16,88.6,88.6,88.6,88.6,5
20141201|2014-04-16 09:00,16,88.5,88.6,88.4,88.475,44
20141201|2014-04-16 09:30,16,88.4,88.575,88.25,88.375,30
20141201|2014-04-16 10:00,16,88.525,88.525,88.375,88.525,31
20141201|2014-04-16 10:30,16,88.35,88.625,88.35,88.625,25
20141201|2014-04-16 11:00,16,88.6,88.625,88.45,88.5,45
20141201|2014-04-16 11:30,16,88.55,88.85,88.525,88.55,54
20141201|2014-04-16 12:00,16,88.65,88.75,88.525,88.675,25
20141201|2014-04-16 12:30,16,88.725,88.825,88.525,88.525,102
20141201|2014-04-16 13:00,16,88.5,88.75,88.5,88.525,83
20141201|2014-04-16 13:30,16,88.575,88.7,88.55,88.6,16
20141201|2014-04-16 14:00,16,88.575,88.575,88.45,88.45,69
20141201|2014-04-16 14:30,16,88.4,88.4,88.1,88.25,56
20141201|2014-04-16 15:00,16,88.1,88.375,88.1,88.325,8
20141201|2014-04-16 15:30,16,88.4,88.425,88.325,88.325,6
20141201|2014-04-16 18:00,17,88.025,88.025,88.025,88.025,5
20141201|2014-04-16 19:30,17,88.075,88.075,88.075,88.075,1
20141201|2014-04-16 20:00,17,88.025,88.025,88.025,88.025,4
20141201|2014-04-17 03:00,17,88.375,88.375,88.375,88.375,1
20141201|2014-04-17 06:30,17,88.575,88.6,88.575,88.6,12
20141201|2014-04-17 07:00,17,88.6,88.6,88.6,88.6,2
20141201|2014-04-17 07:30,17,88.525,88.525,88.25,88.25,4
20141201|2014-04-17 08:00,17,88.225,88.5,88.225,88.4,33
20141201|2014-04-17 08:30,17,88.6,88.775,88.375,88.4,42
20141201|2014-04-17 09:00,17,88.475,88.625,88.3,88.325,17
20141201|2014-04-17 09:30,17,88.3,88.5,88.1,88.5,32
20141201|2014-04-17 10:00,17,88.5,88.7,88.375,88.525,13
20141201|2014-04-17 10:30,17,88.275,88.45,88.225,88.45,10
20141201|2014-04-17 11:00,17,88.575,88.8,88.55,88.575,16
20141201|2014-04-17 11:30,17,88.725,89,88.725,88.975,11
20141201|2014-04-17 12:00,17,88.875,88.95,88.725,88.85,31
20141201|2014-04-17 12:30,17,88.95,89.25,88.5,88.5,96
20141201|2014-04-17 13:00,17,88.85,89.025,88.8,89.025,24
20141201|2014-04-17 13:30,17,89.025,89.075,88.975,89,11
20141201|2014-04-21 09:00,21,88.725,88.75,88.2,88.7,103
20141201|2014-04-21 09:30,21,88.55,88.6,88.375,88.6,36
20141201|2014-04-21 10:00,21,88.55,88.725,88.5,88.65,8
20141201|2014-04-21 10:30,21,88.475,88.475,88.25,88.325,6
20141201|2014-04-21 11:00,21,88.325,88.325,87.925,87.925,303
20141201|2014-04-21 11:30,21,87.925,87.975,87.85,87.9,204
20141201|2014-04-21 12:00,21,87.9,87.9,87.825,87.875,82
20141201|2014-04-21 12:30,21,87.85,87.95,87.8,87.95,91
20141201|2014-04-21 13:00,21,88.025,88.1,87.975,87.975,36
20141201|2014-04-21 13:30,21,87.975,88.1,87.975,88.025,6
20141201|2014-04-21 14:00,21,88.075,88.075,88.05,88.05,7
20141201|2014-04-21 14:30,21,88.175,88.175,88.175,88.175,4
20141201|2014-04-21 17:30,22,87.9,87.9,87.9,87.9,1
20141201|2014-04-21 18:00,22,88.05,88.375,88.05,88.375,4
20141201|2014-04-21 19:00,22,88.55,88.6,88.55,88.6,2
20141201|2014-04-21 20:30,22,88.575,88.575,88.575,88.575,1
20141201|2014-04-21 21:00,22,88.4,88.4,88.4,88.4,1
20141201|2014-04-22 05:00,22,88.15,88.15,88.15,88.15,1
20141201|2014-04-22 07:00,22,87.85,87.925,87.8,87.8,24
20141201|2014-04-22 07:30,22,87.9,88.6,87.9,88.6,26
20141201|2014-04-22 08:00,22,88.45,88.5,88.35,88.35,21
20141201|2014-04-22 08:30,22,88,88.225,87.875,88.075,44
20141201|2014-04-22 09:00,22,88.2,88.5,87.95,88.5,36
20141201|2014-04-22 09:30,22,88.55,89,88.5,88.7,74
20141201|2014-04-22 10:00,22,88.85,88.95,88.85,88.95,19
20141201|2014-04-22 10:30,22,88.95,89.075,88.8,88.925,31
20141201|2014-04-22 11:00,22,88.9,89.075,88.7,88.825,40
20141201|2014-04-22 11:30,22,88.725,88.975,88.7,88.925,19
20141201|2014-04-22 12:00,22,88.65,88.65,88.65,88.65,2
20141201|2014-04-22 12:30,22,88.8,89.1,88.65,88.925,52
20141201|2014-04-22 13:00,22,88.95,89,88.65,88.65,37
20141201|2014-04-22 13:30,22,88.65,88.7,88.525,88.65,7
20141201|2014-04-22 14:30,22,88.775,88.775,88.775,88.775,1
20141201|2014-04-22 15:00,22,88.575,88.775,88.575,88.775,7
20141201|2014-04-22 15:30,22,88.7,88.7,88.7,88.7,9
20141201|2014-04-22 19:00,23,88.55,88.55,88.55,88.55,1
20141201|2014-04-22 19:30,23,88.55,88.55,88.55,88.55,4
20141201|2014-04-22 20:30,23,89.05,89.2,89.05,89.2,7
20141201|2014-04-23 02:30,23,88.95,88.95,88.95,88.95,1
20141201|2014-04-23 06:30,23,88.875,88.875,88.875,88.875,1
20141201|2014-04-23 07:00,23,88.65,88.75,88.65,88.65,12
20141201|2014-04-23 07:30,23,88.625,88.625,88.575,88.6,5
20141201|2014-04-23 08:00,23,88.825,88.85,88.825,88.85,6
20141201|2014-04-23 08:30,23,89,89.4,89,89.375,46
20141201|2014-04-23 09:00,23,89.225,89.475,89.075,89.4,54
20141201|2014-04-23 09:30,23,89.4,89.5,89.4,89.5,78
20141201|2014-04-23 10:00,23,89.5,89.6,89.375,89.375,50
20141201|2014-04-23 10:30,23,89.5,89.55,89.5,89.525,25
20141201|2014-04-23 11:00,23,89.525,89.9,89.525,89.9,66
20141201|2014-04-23 11:30,23,89.9,90.5,89.875,90.2,150
20141201|2014-04-23 12:00,23,90.225,90.8,90.2,90.75,96
20141201|2014-04-23 12:30,23,90.75,91,90.75,90.95,102
20141201|2014-04-23 13:00,23,90.925,90.925,90.725,90.775,15
20141201|2014-04-23 13:30,23,90.675,90.675,90.475,90.55,8
20141201|2014-04-23 14:00,23,90.425,90.5,90.425,90.5,2
20141201|2014-04-23 14:30,23,90.575,90.7,90.525,90.7,3
20141201|2014-04-23 15:00,23,90.8,90.8,90.8,90.8,1
20141201|2014-04-23 17:00,24,90.7,90.7,90.7,90.7,5
20141201|2014-04-24 02:00,24,90.725,90.725,90.725,90.725,3
20141201|2014-04-24 02:30,24,90.75,90.75,90.75,90.75,1
20141201|2014-04-24 03:30,24,90.725,90.725,90.725,90.725,1
20141201|2014-04-24 04:00,24,90.9,90.9,90.9,90.9,1
20141201|2014-04-24 07:00,24,90.525,90.8,90.525,90.8,5
20141201|2014-04-24 07:30,24,90.75,90.875,90.75,90.875,2
20141201|2014-04-24 08:00,24,90.975,91.45,90.975,91.15,67
20141201|2014-04-24 08:30,24,91.2,91.2,90.775,91,38
20141201|2014-04-24 09:00,24,91.1,91.25,90.725,91.175,79
20141201|2014-04-24 09:30,24,91.05,91.2,90.55,90.625,39
20141201|2014-04-24 10:00,24,90.55,91.075,90.2,91.075,116
20141201|2014-04-24 10:30,24,90.925,91.15,90.475,90.475,50
20141201|2014-04-24 11:00,24,90.675,90.75,90.5,90.5,22
20141201|2014-04-24 11:30,24,90.7,90.7,90.7,90.7,4
20141201|2014-04-24 12:00,24,90.575,90.75,90.55,90.75,14
20141201|2014-04-24 12:30,24,90.625,91.2,90.55,91.175,55
20141201|2014-04-24 13:00,24,91.25,91.3,91.05,91.125,69
20141201|2014-04-24 13:30,24,91.1,91.1,90.975,90.975,14
20141201|2014-04-24 14:00,24,91.025,91.025,90.975,90.975,3
20141201|2014-04-24 14:30,24,90.95,90.95,90.875,90.875,2
20141201|2014-04-24 15:00,24,91,91.025,91,91.025,4
20141201|2014-04-24 15:30,24,91.05,91.05,91,91,2
20141201|2014-04-24 17:00,25,91.3,91.3,91.3,91.3,1
20141201|2014-04-24 18:00,25,91.1,91.1,91.1,91.1,2
20141201|2014-04-25 00:00,25,91.075,91.1,91.075,91.1,3
20141201|2014-04-25 00:30,25,91.1,91.1,91.1,91.1,1
20141201|2014-04-25 06:30,25,91.275,91.275,91.275,91.275,3
20141201|2014-04-25 07:00,25,91.35,91.45,91.35,91.45,4
20141201|2014-04-25 07:30,25,91.45,91.45,91.45,91.45,1
20141201|2014-04-25 08:00,25,91.425,91.475,91.3,91.3,4
20141201|2014-04-25 08:30,25,91.3,91.325,90.9,90.9,36
20141201|2014-04-25 09:00,25,90.85,91.15,90.85,91.15,55
20141201|2014-04-25 09:30,25,91.15,91.25,90.9,90.9,107
20141201|2014-04-25 10:00,25,90.875,91.25,90.8,91.075,38
20141201|2014-04-25 10:30,25,91.25,91.25,91.1,91.25,12
20141201|2014-04-25 11:00,25,91.25,91.25,91.1,91.15,37
20141201|2014-04-25 11:30,25,91.15,91.25,91.075,91.15,101
20141201|2014-04-25 12:00,25,91.2,91.25,91.075,91.075,42
20141201|2014-04-25 12:30,25,91.1,91.25,91.025,91.2,43
20141201|2014-04-25 13:00,25,91.25,91.3,91.2,91.2,71
20141201|2014-04-25 13:30,25,91.2,91.2,91.2,91.2,29
20141201|2014-04-28 09:00,28,91,91.6,90.925,91.225,146
20141201|2014-04-28 09:30,28,91.125,91.4,91,91.025,66
20141201|2014-04-28 10:00,28,91.05,91.125,91.025,91.05,21
20141201|2014-04-28 10:30,28,91.125,91.225,91,91.2,18
20141201|2014-04-28 11:00,28,91.2,91.375,91.025,91.325,76
20141201|2014-04-28 11:30,28,91.35,91.4,91.2,91.375,54
20141201|2014-04-28 12:00,28,91.375,91.45,91.325,91.45,114
20141201|2014-04-28 12:30,28,91.45,91.45,91.25,91.4,78
20141201|2014-04-28 13:00,28,91.4,91.4,91.325,91.35,17
20141201|2014-04-28 13:30,28,91.4,91.4,91.4,91.4,1
20141201|2014-04-28 14:00,28,91.4,91.4,91.4,91.4,1
20141201|2014-04-28 15:00,28,91.45,91.55,91.45,91.55,4
20141201|2014-04-28 17:00,29,91.55,91.55,91.55,91.55,3
20141201|2014-04-28 17:30,29,91.55,91.65,91.55,91.65,3
20141201|2014-04-28 18:00,29,91.55,91.55,91.55,91.55,10
20141201|2014-04-29 00:30,29,91.4,91.4,91.4,91.4,2
20141201|2014-04-29 04:00,29,91.4,91.4,91.4,91.4,3
20141201|2014-04-29 04:30,29,91.35,91.35,91.35,91.35,2
20141201|2014-04-29 05:30,29,91.625,91.625,91.625,91.625,1
20141201|2014-04-29 07:00,29,91.3,91.3,91.3,91.3,3
20141201|2014-04-29 08:00,29,91.2,91.5,91.2,91.475,4
20141201|2014-04-29 08:30,29,91.5,91.525,91.25,91.525,15
20141201|2014-04-29 09:00,29,91.525,91.8,91.5,91.8,68
20141201|2014-04-29 09:30,29,91.8,91.9,91.575,91.675,44
20141201|2014-04-29 10:00,29,91.675,91.875,91.675,91.875,33
20141201|2014-04-29 10:30,29,91.9,92.35,91.9,92.275,135
20141201|2014-04-29 11:00,29,92.25,92.975,92.2,92.575,90
20141201|2014-04-29 11:30,29,92.55,92.75,92.55,92.6,41
20141201|2014-04-29 12:00,29,92.6,92.625,92.45,92.625,82
20141201|2014-04-29 12:30,29,92.625,92.95,92.6,92.95,72
20141201|2014-04-29 13:00,29,92.9,92.95,92.8,92.825,61
20141201|2014-04-29 13:30,29,92.8,92.8,92.75,92.75,8
20141201|2014-04-29 14:00,29,92.825,92.825,92.75,92.75,9
20141201|2014-04-29 14:30,29,92.775,92.775,92.775,92.775,2
20141201|2014-04-29 15:00,29,92.75,92.775,92.75,92.75,9
20141201|2014-04-29 15:30,29,92.75,92.75,92.6,92.6,30
20141201|2014-04-29 18:00,30,92.35,92.35,92.15,92.15,10
20141201|2014-04-29 19:00,30,92.375,92.55,92.375,92.55,6
20141201|2014-04-29 19:30,30,92.475,92.475,92.475,92.475,1
20141201|2014-04-29 20:00,30,92.475,92.55,92.475,92.55,3
20141201|2014-04-29 20:30,30,92.5,92.6,92.5,92.6,2
20141201|2014-04-30 00:30,30,92.6,92.75,92.6,92.75,5
20141201|2014-04-30 01:00,30,92.75,92.75,92.75,92.75,3
20141201|2014-04-30 04:30,30,92.75,92.75,92.75,92.75,6
20141201|2014-04-30 05:00,30,92.5,92.75,92.5,92.75,4
20141201|2014-04-30 05:30,30,92.725,92.75,92.725,92.75,2
20141201|2014-04-30 06:00,30,92.75,92.8,92.75,92.8,4
20141201|2014-04-30 06:30,30,92.8,92.825,92.725,92.725,4
20141201|2014-04-30 07:00,30,92.45,92.6,92.35,92.475,24
20141201|2014-04-30 07:30,30,92.475,92.65,92.475,92.5,17
20141201|2014-04-30 08:00,30,92.6,92.75,92.375,92.75,47
20141201|2014-04-30 08:30,30,92.6,92.6,92.05,92.05,81
20141201|2014-04-30 09:00,30,92.05,92.225,91.9,92.075,70
20141201|2014-04-30 09:30,30,92.15,92.375,92,92.2,57
20141201|2014-04-30 10:00,30,92.275,92.375,92.1,92.15,65
20141201|2014-04-30 10:30,30,92.175,92.525,92.175,92.525,179
20141201|2014-04-30 11:00,30,92.5,92.725,92.35,92.725,49
20141201|2014-04-30 11:30,30,92.7,92.75,92.35,92.45,36
20141201|2014-04-30 12:00,30,92.45,92.75,92.375,92.75,59
20141201|2014-04-30 12:30,30,92.825,92.9,92.5,92.575,198
20141201|2014-04-30 13:00,30,92.55,92.575,92.275,92.4,94
20141201|2014-04-30 13:30,30,92.4,92.45,92.4,92.425,4
20141201|2014-04-30 14:30,30,92.4,92.5,92.4,92.425,7
20141201|2014-04-30 15:00,30,92.4,92.6,92.4,92.6,7
20141201|2014-04-30 15:30,30,92.425,92.425,92.425,92.425,2
20141201|2014-04-30 17:00,1,92.6,92.6,92.6,92.6,1
20141201|2014-04-30 17:30,1,92.65,92.65,92.65,92.65,2
20141201|2014-04-30 20:30,1,92.65,92.65,92.65,92.65,1
20141201|2014-05-01 00:00,1,92.625,92.625,92.625,92.625,1
20141201|2014-05-01 02:30,1,92.525,92.525,92.525,92.525,1
20141201|2014-05-01 03:30,1,92.5,92.5,92.5,92.5,1
20141201|2014-05-01 06:30,1,92.3,92.3,92.25,92.275,3
20141201|2014-05-01 07:30,1,92.325,92.325,92.325,92.325,4
20141201|2014-05-01 08:00,1,92.25,92.825,92.25,92.8,27
20141201|2014-05-01 08:30,1,92.725,92.95,92.7,92.7,75
20141201|2014-05-01 09:00,1,92.875,93.1,92.65,92.875,126
20141201|2014-05-01 09:30,1,92.875,93.4,92.775,93.075,117
20141201|2014-05-01 10:00,1,93.075,93.175,92.925,93.1,54
20141201|2014-05-01 10:30,1,93.1,93.35,93.1,93.2,25
20141201|2014-05-01 11:00,1,93.2,93.3,93.1,93.2,17
20141201|2014-05-01 11:30,1,93.225,93.25,93.15,93.175,23
20141201|2014-05-01 12:00,1,93.075,93.25,93,93.025,85
20141201|2014-05-01 12:30,1,93.125,93.45,92.875,93.3,132
20141201|2014-05-01 13:00,1,93.25,93.45,93.25,93.4,61
20141201|2014-05-01 13:30,1,93.4,93.4,93.325,93.35,7
20141201|2014-05-01 14:00,1,93.425,93.425,93.275,93.275,9
20141201|2014-05-01 14:30,1,93.3,93.3,93.25,93.25,3
20141201|2014-05-01 15:00,1,93.25,93.425,93.2,93.425,21
20141201|2014-05-01 15:30,1,93.35,93.35,93.175,93.35,13
20141201|2014-05-01 17:00,2,92.85,93.325,92.85,93.2,18
20141201|2014-05-01 17:30,2,93.4,93.45,93.4,93.45,2
20141201|2014-05-01 19:00,2,93.4,93.4,93.15,93.15,6
20141201|2014-05-01 19:30,2,93.225,93.225,93.225,93.225,1
20141201|2014-05-01 20:00,2,93.275,93.275,93.275,93.275,1
20141201|2014-05-01 22:00,2,93.425,93.475,93.3,93.425,8
20141201|2014-05-01 22:30,2,93.35,93.5,93.35,93.5,2
20141201|2014-05-01 23:00,2,93.35,93.35,93.35,93.35,1
20141201|2014-05-02 02:00,2,93.35,93.35,93.35,93.35,1
20141201|2014-05-02 02:30,2,93.3,93.3,93.3,93.3,1
20141201|2014-05-02 03:00,2,93.3,93.3,93.3,93.3,3
20141201|2014-05-02 04:00,2,93.4,93.5,93.4,93.5,2
20141201|2014-05-02 04:30,2,93.375,93.375,93.375,93.375,1
20141201|2014-05-02 05:00,2,93.5,93.5,93.5,93.5,2
20141201|2014-05-02 06:00,2,93.425,93.425,93.425,93.425,1
20141201|2014-05-02 07:30,2,93.3,93.3,93.3,93.3,2
20141201|2014-05-02 08:00,2,93.2,93.325,93.175,93.225,5
20141201|2014-05-02 08:30,2,93.425,93.65,93.4,93.475,63
20141201|2014-05-02 09:00,2,93.475,93.775,93.25,93.7,115
20141201|2014-05-02 09:30,2,93.7,93.8,93.4,93.625,64
20141201|2014-05-02 10:00,2,93.7,93.875,93.625,93.625,72
20141201|2014-05-02 10:30,2,93.75,93.825,93.675,93.775,37
20141201|2014-05-02 11:00,2,93.775,93.775,93.55,93.575,50
20141201|2014-05-02 11:30,2,93.75,93.775,93.675,93.775,61
20141201|2014-05-02 12:00,2,93.775,93.8,93.725,93.725,61
20141201|2014-05-02 12:30,2,93.725,94.7,93.725,94.7,521
20141201|2014-05-02 13:00,2,94.575,94.725,94.45,94.65,148
20141201|2014-05-02 13:30,2,94.625,94.675,94.525,94.55,46
20141201|2014-05-05 09:00,5,94.625,94.85,94.5,94.625,180
20141201|2014-05-05 09:30,5,94.675,94.825,94.6,94.625,88
20141201|2014-05-05 10:00,5,94.725,94.8,94.575,94.6,40
20141201|2014-05-05 10:30,5,94.675,94.825,94.575,94.8,81
20141201|2014-05-05 11:00,5,94.825,94.875,94.75,94.875,55
20141201|2014-05-05 11:30,5,94.875,94.925,94.875,94.925,26
20141201|2014-05-05 12:00,5,94.9,94.95,94.825,94.825,50
20141201|2014-05-05 12:30,5,94.925,95.1,94.85,94.95,284
20141201|2014-05-05 13:00,5,94.9,94.9,94.575,94.575,59
20141201|2014-05-05 13:30,5,94.7,94.775,94.7,94.775,2
20141201|2014-05-05 14:30,5,94.7,94.7,94.7,94.7,5
20141201|2014-05-05 15:00,5,94.7,94.7,94.7,94.7,2
20141201|2014-05-05 15:30,5,94.9,94.9,94.9,94.9,2
20141201|2014-05-05 17:00,6,94.65,95,94.65,95,5
20141201|2014-05-05 17:30,6,95,95,95,95,4
20141201|2014-05-05 18:00,6,94.9,94.9,94.8,94.8,5
20141201|2014-05-05 18:30,6,94.85,94.85,94.675,94.675,2
20141201|2014-05-05 19:00,6,94.675,94.675,94.675,94.675,2
20141201|2014-05-05 19:30,6,94.675,94.675,94.675,94.675,2
20141201|2014-05-06 01:30,6,94.825,94.825,94.825,94.825,1
20141201|2014-05-06 04:00,6,95,95,95,95,4
20141201|2014-05-06 04:30,6,94.8,94.8,94.8,94.8,1
20141201|2014-05-06 05:30,6,94.8,94.8,94.8,94.8,3
20141201|2014-05-06 06:00,6,94.8,94.8,94.65,94.65,9
20141201|2014-05-06 07:00,6,94.775,94.8,94.7,94.7,4
20141201|2014-05-06 07:30,6,94.7,94.725,94.65,94.725,6
20141201|2014-05-06 08:00,6,94.725,94.8,94.625,94.625,21
20141201|2014-05-06 08:30,6,94.75,95.125,94.75,95,111
20141201|2014-05-06 09:00,6,95,95.25,94.625,94.975,145
20141201|2014-05-06 09:30,6,94.975,95.025,94.675,94.675,54
20141201|2014-05-06 10:00,6,94.725,95,94.7,95,24
20141201|2014-05-06 10:30,6,95,95.1,94.85,94.9,67
20141201|2014-05-06 11:00,6,94.875,95,94.675,94.875,111
20141201|2014-05-06 11:30,6,94.75,94.85,94.65,94.85,24
20141201|2014-05-06 12:00,6,94.875,94.875,94.75,94.75,7
20141201|2014-05-06 12:30,6,94.8,95,94.65,95,101
20141201|2014-05-06 13:00,6,95,95,94.625,94.75,37
20141201|2014-05-06 13:30,6,94.675,94.675,94.65,94.65,7
20141201|2014-05-06 14:30,6,94.7,94.7,94.625,94.625,4
20141201|2014-05-06 15:00,6,94.725,94.725,94.725,94.725,1
20141201|2014-05-06 15:30,6,94.625,94.625,94.625,94.625,2
20141201|2014-05-06 19:00,7,94.75,94.75,94.75,94.75,1
20141201|2014-05-07 06:00,7,94.55,94.6,94.55,94.6,7
20141201|2014-05-07 06:30,7,94.75,94.75,94.55,94.55,6
20141201|2014-05-07 07:00,7,94.55,94.55,94.5,94.5,7
20141201|2014-05-07 07:30,7,94.575,94.75,94.575,94.75,11
20141201|2014-05-07 08:00,7,94.625,94.8,94.625,94.8,3
20141201|2014-05-07 08:30,7,94.775,94.775,94.55,94.55,9
20141201|2014-05-07 09:00,7,94.8,94.85,94.6,94.675,29
20141201|2014-05-07 09:30,7,94.675,94.85,94.625,94.75,58
20141201|2014-05-07 10:00,7,94.775,94.775,94.725,94.775,12
20141201|2014-05-07 10:30,7,94.775,94.775,94.6,94.7,147
20141201|2014-05-07 11:00,7,94.775,94.775,94.2,94.2,124
20141201|2014-05-07 11:30,7,94.1,94.25,93.7,93.7,137
20141201|2014-05-07 12:00,7,93.775,94.3,93.75,94.25,74
20141201|2014-05-07 12:30,7,94.2,94.65,94.1,94.65,127
20141201|2014-05-07 13:00,7,94.575,94.775,94.55,94.675,107
20141201|2014-05-07 13:30,7,94.55,94.6,94.55,94.6,5
20141201|2014-05-07 14:00,7,94.55,94.55,94.55,94.55,9
20141201|2014-05-07 14:30,7,94.7,94.7,94.375,94.375,32
20141201|2014-05-07 15:00,7,94.375,94.5,94.375,94.375,18
20141201|2014-05-07 17:00,8,94.8,94.8,94.15,94.15,20
20141201|2014-05-07 18:00,8,94.175,94.175,94.175,94.175,4
20141201|2014-05-07 22:30,8,94.2,94.2,94.2,94.2,1
20141201|2014-05-08 06:00,8,94.15,94.15,94.15,94.15,1
20141201|2014-05-08 06:30,8,94.225,94.225,94.225,94.225,1
20141201|2014-05-08 07:00,8,94.3,94.45,94.3,94.45,3
20141201|2014-05-08 07:30,8,94.475,94.65,94.4,94.6,8
20141201|2014-05-08 08:00,8,94.6,94.65,94.6,94.65,3
20141201|2014-05-08 08:30,8,94.35,94.425,94.175,94.175,18
20141201|2014-05-08 09:00,8,94.175,94.3,94.025,94.15,95
20141201|2014-05-08 09:30,8,94,94.375,93.975,94.175,56
20141201|2014-05-08 10:00,8,94.15,94.375,94.15,94.15,25
20141201|2014-05-08 10:30,8,94.125,94.35,93.9,93.9,66
20141201|2014-05-08 11:00,8,93.825,93.925,93.825,93.925,15
20141201|2014-05-08 11:30,8,93.95,93.95,93.85,93.95,14
20141201|2014-05-08 12:00,8,93.85,94.125,93.65,93.65,55
20141201|2014-05-08 12:30,8,93.875,94.4,93.825,94.375,153
20141201|2014-05-08 13:00,8,94.35,94.4,94.05,94.1,25
20141201|2014-05-08 13:30,8,94.2,94.2,94.175,94.2,3
20141201|2014-05-08 14:00,8,94.15,94.15,94.125,94.125,3
20141201|2014-05-08 14:30,8,94.1,94.1,94.1,94.1,1
20141201|2014-05-08 15:30,8,94.2,94.25,94.2,94.25,6
20141201|2014-05-08 17:30,9,94.4,94.4,94.4,94.4,1
20141201|2014-05-08 18:30,9,94.375,94.375,94.375,94.375,1
20141201|2014-05-08 20:30,9,94.5,94.5,94.5,94.5,1
20141201|2014-05-08 22:00,9,94.4,94.4,94.4,94.4,1
20141201|2014-05-09 00:00,9,94.4,94.4,94.4,94.4,1
20141201|2014-05-09 06:30,9,94.3,94.325,94.3,94.325,2
20141201|2014-05-09 07:30,9,94.375,94.4,94.375,94.4,5
20141201|2014-05-09 08:00,9,94.35,94.475,94.35,94.475,8
20141201|2014-05-09 08:30,9,94.475,94.475,94.4,94.4,2
20141201|2014-05-09 09:00,9,94.3,94.325,94.1,94.2,69
20141201|2014-05-09 09:30,9,94.1,94.175,94,94,18
20141201|2014-05-09 10:00,9,94,94,93.825,93.875,11
20141201|2014-05-09 10:30,9,93.9,93.9,93.525,93.675,85
20141201|2014-05-09 11:00,9,93.575,93.7,93.45,93.7,19
20141201|2014-05-09 11:30,9,93.725,93.875,93.55,93.85,83
20141201|2014-05-09 12:00,9,93.8,94.025,93.75,94,125
20141201|2014-05-09 12:30,9,94.075,94.25,93.9,94.05,284
20141201|2014-05-09 13:00,9,94.05,94.075,93.925,93.925,36
20141201|2014-05-12 09:00,12,93.65,94.075,93.3,94,42
20141201|2014-05-12 09:30,12,94.05,94.1,93.9,94,41
20141201|2014-05-12 10:00,12,94,94.05,93.9,93.95,21
20141201|2014-05-12 10:30,12,93.85,93.9,93.775,93.8,24
20141201|2014-05-12 11:00,12,93.8,93.9,93.75,93.85,68
20141201|2014-05-12 11:30,12,93.775,93.85,93.65,93.8,34
20141201|2014-05-12 12:00,12,93.9,93.9,93.75,93.85,60
20141201|2014-05-12 12:30,12,93.825,94.075,93.75,94.05,144
20141201|2014-05-12 13:00,12,94.075,94.1,93.975,94.075,46
20141201|2014-05-12 13:30,12,93.975,93.975,93.975,93.975,1
20141201|2014-05-12 14:00,12,94,94,94,94,2
20141201|2014-05-12 14:30,12,94.075,94.1,94.075,94.1,3
20141201|2014-05-12 15:00,12,94.1,94.1,94.025,94.075,22
20141201|2014-05-12 15:30,12,94,94.1,94,94,8
20141201|2014-05-12 17:00,13,94,94,94,94,5
20141201|2014-05-12 18:00,13,93.975,94.15,93.975,94.15,7
20141201|2014-05-12 20:30,13,94,94,94,94,2
20141201|2014-05-12 22:00,13,93.85,93.85,93.825,93.825,3
20141201|2014-05-13 03:30,13,93.95,93.95,93.95,93.95,1
20141201|2014-05-13 06:30,13,93.75,93.925,93.75,93.925,5
20141201|2014-05-13 07:00,13,93.925,93.925,93.65,93.65,12
20141201|2014-05-13 07:30,13,93.6,93.65,93.45,93.475,14
20141201|2014-05-13 08:00,13,93.575,93.925,93.575,93.8,13
20141201|2014-05-13 08:30,13,93.875,93.925,93.675,93.725,37
20141201|2014-05-13 09:00,13,93.925,94,93.825,93.95,67
20141201|2014-05-13 09:30,13,93.95,94.075,93.75,94.05,53
20141201|2014-05-13 10:00,13,94.1,94.175,94.025,94.125,15
20141201|2014-05-13 10:30,13,94.15,94.2,94.05,94.05,19
20141201|2014-05-13 11:00,13,94.225,94.225,94.15,94.175,7
20141201|2014-05-13 11:30,13,94.15,94.2,93.95,93.95,25
20141201|2014-05-13 12:00,13,93.95,94.025,93.8,94.025,89
20141201|2014-05-13 12:30,13,94.05,94.225,94.05,94.225,93
20141201|2014-05-13 13:00,13,94.225,94.425,94.2,94.425,126
20141201|2014-05-13 13:30,13,94.425,94.425,94.375,94.425,63
20141201|2014-05-13 14:00,13,94.325,94.45,94.325,94.45,3
20141201|2014-05-13 14:30,13,94.45,94.45,94.45,94.45,3
20141201|2014-05-13 15:00,13,94.25,94.25,94.25,94.25,1
20141201|2014-05-13 17:00,14,94.425,94.425,94.425,94.425,1
20141201|2014-05-13 17:30,14,94.25,94.25,94.25,94.25,1
20141201|2014-05-14 01:30,14,94.4,94.4,94.35,94.35,2
20141201|2014-05-14 05:00,14,94.45,94.5,94.45,94.475,3
20141201|2014-05-14 06:00,14,94.45,94.45,94.45,94.45,1
20141201|2014-05-14 06:30,14,94.45,94.5,94.45,94.45,8
20141201|2014-05-14 07:00,14,94.4,94.4,94.4,94.4,1
20141201|2014-05-14 07:30,14,94.5,94.5,94.425,94.425,13
20141201|2014-05-14 08:00,14,94.475,94.575,94.4,94.575,26
20141201|2014-05-14 08:30,14,94.475,94.975,94.4,94.825,277
20141201|2014-05-14 09:00,14,94.8,95,94.725,94.725,289
20141201|2014-05-14 09:30,14,94.775,94.975,94.725,94.85,152
20141201|2014-05-14 10:00,14,94.85,95.025,94.75,94.775,290
20141201|2014-05-14 10:30,14,94.775,94.825,94.625,94.75,50
20141201|2014-05-14 11:00,14,94.85,95.075,94.475,94.475,193
20141201|2014-05-14 11:30,14,94.475,94.65,93.8,93.95,149
20141201|2014-05-14 12:00,14,93.9,93.975,93.575,93.575,135
20141201|2014-05-14 12:30,14,93.875,93.875,93.25,93.275,110
20141201|2014-05-14 13:00,14,93.325,93.8,93.325,93.8,85
20141201|2014-05-14 13:30,14,93.8,93.8,93.8,93.8,4
20141201|2014-05-14 14:00,14,93.425,93.425,93.425,93.425,1
20141201|2014-05-14 15:00,14,93.475,93.475,93.45,93.475,8
20141201|2014-05-14 15:30,14,93.425,93.55,93.425,93.525,6
20141201|2014-05-14 17:00,15,93.75,93.75,93.725,93.725,3
20141201|2014-05-14 17:30,15,93.95,93.95,93.95,93.95,1
20141201|2014-05-14 18:00,15,93.95,93.95,93.9,93.9,2
20141201|2014-05-14 20:00,15,93.325,93.325,93,93,3
20141201|2014-05-15 05:00,15,93,93,92.775,92.775,9
20141201|2014-05-15 05:30,15,92.95,92.95,92.95,92.95,1
20141201|2014-05-15 06:00,15,93.025,93.025,92.9,92.9,7
20141201|2014-05-15 06:30,15,93.1,93.125,92.95,92.95,6
20141201|2014-05-15 07:00,15,92.95,92.95,92.775,92.775,8
20141201|2014-05-15 07:30,15,92.775,92.775,92.3,92.75,18
20141201|2014-05-15 08:00,15,92.775,92.9,92.65,92.85,12
20141201|2014-05-15 08:30,15,92.85,92.95,92.275,92.275,24
20141201|2014-05-15 09:00,15,92.625,92.775,92.475,92.7,61
20141201|2014-05-15 09:30,15,92.7,93,92.7,92.925,89
20141201|2014-05-15 10:00,15,92.925,93,92.85,92.9,66
20141201|2014-05-15 10:30,15,92.85,93.1,92.85,93.025,29
20141201|2014-05-15 11:00,15,93.1,93.35,92.925,93.3,55
20141201|2014-05-15 11:30,15,93.275,93.275,92.9,92.9,32
20141201|2014-05-15 12:00,15,93.05,93.675,93.05,93.675,113
20141201|2014-05-15 12:30,15,93.65,94.125,93.65,94.025,294
20141201|2014-05-15 13:00,15,93.975,93.975,93.8,93.9,29
20141201|2014-05-15 13:30,15,93.9,93.9,93.9,93.9,3
20141201|2014-05-15 14:00,15,93.85,93.85,93.625,93.625,17
20141201|2014-05-15 14:30,15,93.675,93.675,93.6,93.6,7
20141201|2014-05-15 15:00,15,93.6,93.8,93.6,93.8,6
20141201|2014-05-15 15:30,15,93.525,93.525,93.525,93.525,1
20141201|2014-05-15 17:00,16,93.95,94.175,93.475,94.15,11
20141201|2014-05-15 17:30,16,94.175,94.25,94.175,94.175,7
20141201|2014-05-15 18:00,16,94.175,94.175,94.15,94.15,13
20141201|2014-05-15 19:00,16,94.15,94.325,94.15,94.325,8
20141201|2014-05-15 19:30,16,94.25,94.325,94.25,94.325,2
20141201|2014-05-15 20:00,16,94.175,94.325,94.15,94.325,4
20141201|2014-05-15 20:30,16,94.15,94.25,94.15,94.15,30
20141201|2014-05-15 21:00,16,94.325,94.325,94.325,94.325,1
20141201|2014-05-15 21:30,16,94,94,94,94,1
20141201|2014-05-15 22:00,16,94.325,94.325,94.325,94.325,6
20141201|2014-05-15 22:30,16,94.325,94.325,94.325,94.325,1
20141201|2014-05-15 23:30,16,94.3,94.3,94.3,94.3,1
20141201|2014-05-16 00:00,16,94.325,94.35,94.325,94.35,3
20141201|2014-05-16 02:00,16,94.175,94.175,94.1,94.1,2
20141201|2014-05-16 05:00,16,94.175,94.4,94.175,94.4,5
20141201|2014-05-16 05:30,16,94.3,94.3,94.3,94.3,2
20141201|2014-05-16 06:30,16,94.4,94.45,94.1,94.1,10
20141201|2014-05-16 07:00,16,94.1,94.1,94.1,94.1,2
20141201|2014-05-16 07:30,16,94.275,94.325,94.275,94.325,2
20141201|2014-05-16 08:00,16,94.125,94.5,94.125,94.4,106
20141201|2014-05-16 08:30,16,94.5,94.5,94.25,94.45,35
20141201|2014-05-16 09:00,16,94.45,94.525,94.325,94.5,111
20141201|2014-05-16 09:30,16,94.45,94.55,94.3,94.3,144
20141201|2014-05-16 10:00,16,94.3,94.45,94.3,94.325,17
20141201|2014-05-16 10:30,16,94.325,94.45,94.3,94.3,23
20141201|2014-05-16 11:00,16,94.375,94.45,94.175,94.175,19
20141201|2014-05-16 11:30,16,94.2,94.2,93.9,93.925,80
20141201|2014-05-16 12:00,16,93.9,94.45,93.875,94.275,79
20141201|2014-05-16 12:30,16,94.25,94.4,93.8,93.8,175
20141201|2014-05-16 13:00,16,93.775,94.3,93.725,94.15,252
20141201|2014-05-16 13:30,16,94.1,94.2,94.1,94.15,6
20141201|2014-05-19 09:00,19,93.75,94.05,93.7,93.9,35
20141201|2014-05-19 09:30,19,93.9,93.9,93.55,93.725,17
20141201|2014-05-19 10:00,19,93.65,93.95,93.6,93.725,70
20141201|2014-05-19 10:30,19,93.9,94.025,93.875,94,27
20141201|2014-05-19 11:00,19,94.025,94.225,93.9,94.05,52
20141201|2014-05-19 11:30,19,94.15,94.25,94.15,94.25,25
20141201|2014-05-19 12:00,19,94.25,94.275,94.125,94.275,21
20141201|2014-05-19 12:30,19,94.05,94.425,94.05,94.4,96
20141201|2014-05-19 13:00,19,94.4,94.55,94.35,94.55,40
20141201|2014-05-19 13:30,19,94.525,94.525,94.4,94.4,23
20141201|2014-05-19 14:00,19,94.475,94.55,94.475,94.55,15
20141201|2014-05-19 15:00,19,94.375,94.375,94.35,94.35,4
20141201|2014-05-19 15:30,19,94.45,94.45,94.45,94.45,1
20141201|2014-05-19 17:00,20,94.675,94.675,94.675,94.675,1
20141201|2014-05-19 18:00,20,94.5,94.5,94.5,94.5,2
20141201|2014-05-19 18:30,20,94.3,94.3,94.3,94.3,1
20141201|2014-05-20 04:00,20,94.3,94.3,94.3,94.3,2
20141201|2014-05-20 04:30,20,94.25,94.25,94.25,94.25,3
20141201|2014-05-20 06:00,20,94.375,94.375,94.375,94.375,1
20141201|2014-05-20 07:00,20,94.275,94.3,94.25,94.3,8
20141201|2014-05-20 07:30,20,94.325,94.425,94.325,94.425,4
20141201|2014-05-20 08:00,20,94.425,94.525,94.425,94.525,6
20141201|2014-05-20 08:30,20,94.45,94.85,94.45,94.75,36
20141201|2014-05-20 09:00,20,94.625,94.925,94.475,94.925,36
20141201|2014-05-20 09:30,20,94.875,94.9,94.75,94.825,17
20141201|2014-05-20 10:00,20,94.875,94.875,94.6,94.65,40
20141201|2014-05-20 10:30,20,94.725,94.9,94.725,94.85,80
20141201|2014-05-20 11:00,20,94.85,95.075,94.8,95.025,179
20141201|2014-05-20 11:30,20,95.05,95.1,94.625,94.675,149
20141201|2014-05-20 12:00,20,94.725,95,94.725,95,84
20141201|2014-05-20 12:30,20,94.9,95.1,94.85,94.925,136
20141201|2014-05-20 13:00,20,94.9,94.9,94.75,94.75,35
20141201|2014-05-20 13:30,20,94.7,94.7,94.7,94.7,5
20141201|2014-05-20 14:00,20,94.6,94.75,94.5,94.5,18
20141201|2014-05-20 14:30,20,94.8,94.825,94.8,94.825,9
20141201|2014-05-20 15:00,20,94.9,95,94.825,95,13
20141201|2014-05-20 15:30,20,95,95,94.9,95,15
20141201|2014-05-20 17:30,21,95,95,95,95,10
20141201|2014-05-20 19:00,21,95.025,95.025,95.025,95.025,1
20141201|2014-05-20 21:00,21,95.075,95.075,95.075,95.075,1
20141201|2014-05-20 22:00,21,95.075,95.2,95.075,95.2,25
20141201|2014-05-20 22:30,21,95.2,95.2,95.2,95.2,1
20141201|2014-05-20 23:00,21,95.1,95.1,95.1,95.1,1
20141201|2014-05-21 02:30,21,95.1,95.125,95.1,95.125,2
20141201|2014-05-21 06:00,21,95.075,95.075,95.075,95.075,1
20141201|2014-05-21 06:30,21,95.175,95.175,95.175,95.175,2
20141201|2014-05-21 07:00,21,95.175,95.2,94.925,95.175,79
20141201|2014-05-21 07:30,21,95.2,95.25,95.175,95.25,83
20141201|2014-05-21 08:00,21,95.275,95.375,95.15,95.15,24
20141201|2014-05-21 08:30,21,95.15,95.15,94.95,94.95,36
20141201|2014-05-21 09:00,21,95,95.275,95,95.175,57
20141201|2014-05-21 09:30,21,95.2,95.2,95.1,95.2,36
20141201|2014-05-21 10:00,21,95.25,95.3,95.2,95.275,38
20141201|2014-05-21 10:30,21,95.275,95.3,95.175,95.175,32
20141201|2014-05-21 11:00,21,95.05,95.1,95,95.05,44
20141201|2014-05-21 11:30,21,95,95.05,94.975,95.05,42
20141201|2014-05-21 12:00,21,95.15,95.3,95.075,95.15,46
20141201|2014-05-21 12:30,21,95.175,95.325,95.15,95.3,189
20141201|2014-05-21 13:00,21,95.25,95.275,95.2,95.2,24
20141201|2014-05-21 13:30,21,95.2,95.2,95.15,95.15,8
20141201|2014-05-21 14:00,21,95.15,95.2,95.05,95.05,19
20141201|2014-05-21 14:30,21,95.2,95.2,95.075,95.075,3
20141201|2014-05-21 15:00,21,94.95,94.95,94.9,94.9,4
20141201|2014-05-21 15:30,21,94.75,94.75,94.575,94.575,7
20141201|2014-05-21 17:30,22,94.825,95,94.825,95,14
20141201|2014-05-21 18:30,22,95.05,95.05,95.05,95.05,2
20141201|2014-05-21 19:30,22,95.25,95.25,95.25,95.25,1
20141201|2014-05-21 22:30,22,95.225,95.25,95.225,95.25,2
20141201|2014-05-21 23:00,22,95.25,95.25,95.25,95.25,1
20141201|2014-05-22 00:00,22,95.225,95.225,95.225,95.225,1
20141201|2014-05-22 01:00,22,95.25,95.25,95.25,95.25,1
20141201|2014-05-22 04:30,22,95.2,95.2,95.2,95.2,1
20141201|2014-05-22 05:00,22,95.275,95.275,95.275,95.275,2
20141201|2014-05-22 05:30,22,95.15,95.325,95.125,95.325,3
20141201|2014-05-22 06:30,22,95.3,95.3,95.3,95.3,1
20141201|2014-05-22 07:00,22,95.35,95.375,95.35,95.375,3
20141201|2014-05-22 07:30,22,95.325,95.35,95.325,95.35,9
20141201|2014-05-22 08:00,22,95.35,95.35,95.2,95.225,15
20141201|2014-05-22 08:30,22,95.2,95.275,95.175,95.2,21
20141201|2014-05-22 09:00,22,95.275,95.35,95.05,95.225,83
20141201|2014-05-22 09:30,22,95.225,95.275,94.475,94.65,150
20141201|2014-05-22 10:00,22,94.625,94.675,93.875,94.325,212
20141201|2014-05-22 10:30,22,94.45,94.85,94.45,94.8,58
20141201|2014-05-22 11:00,22,94.8,94.95,94.7,94.7,42
20141201|2014-05-22 11:30,22,94.725,95,94.425,94.65,51
20141201|2014-05-22 12:00,22,94.7,94.875,94.65,94.7,9
20141201|2014-05-22 12:30,22,94.7,95.125,94.7,95.1,99
20141201|2014-05-22 13:00,22,95.125,95.225,94.975,95.15,60
20141201|2014-05-22 13:30,22,95.125,95.125,95.05,95.05,4
20141201|2014-05-22 14:00,22,95.05,95.1,95.05,95.1,7
20141201|2014-05-22 14:30,22,95.025,95.025,94.85,94.85,65
20141201|2014-05-22 15:00,22,94.8,94.85,94.8,94.85,8
20141201|2014-05-22 15:30,22,94.9,94.95,94.85,94.95,4
20141201|2014-05-22 17:00,23,94.95,94.95,94.85,94.85,3
20141201|2014-05-22 17:30,23,94.975,94.975,94.975,94.975,2
20141201|2014-05-22 19:00,23,94.95,95.15,94.95,95.15,30
20141201|2014-05-22 19:30,23,95.25,95.35,95.25,95.35,11
20141201|2014-05-22 20:30,23,95.1,95.1,95.025,95.025,2
20141201|2014-05-22 21:00,23,95.15,95.15,95.15,95.15,1
20141201|2014-05-22 21:30,23,95.15,95.15,94.95,94.95,5
20141201|2014-05-22 22:30,23,94.8,94.8,94.8,94.8,2
20141201|2014-05-23 06:30,23,94.825,94.825,94.55,94.55,11
20141201|2014-05-23 07:00,23,94.625,94.7,94.45,94.7,17
20141201|2014-05-23 07:30,23,94.5,94.7,94.475,94.7,23
20141201|2014-05-23 08:00,23,94.6,94.75,94.25,94.25,61
20141201|2014-05-23 08:30,23,94.2,94.45,94.2,94.4,96
20141201|2014-05-23 09:00,23,94.55,94.75,94.3,94.65,120
20141201|2014-05-23 09:30,23,94.625,94.8,94.5,94.75,123
20141201|2014-05-23 10:00,23,94.725,94.775,94.55,94.7,176
20141201|2014-05-23 10:30,23,94.7,95,94.65,95,171
20141201|2014-05-23 11:00,23,95,95.15,94.875,94.975,68
20141201|2014-05-23 11:30,23,95,95,94.8,94.95,1441
20141201|2014-05-23 12:00,23,94.95,95,94.9,95,87
20141201|2014-05-23 12:30,23,95,95.075,94.9,95.025,352
20141201|2014-05-23 13:00,23,95.025,95.225,94.975,95.15,136
20141201|2014-05-23 13:30,23,95.125,95.25,95.125,95.15,19
20141201|2014-05-27 09:00,27,95.175,95.4,94.65,95.075,134
20141201|2014-05-27 09:30,27,95.075,95.325,95.05,95.275,101
20141201|2014-05-27 10:00,27,95.25,95.425,95.25,95.35,140
20141201|2014-05-27 10:30,27,95.375,95.4,95.025,95.025,52
20141201|2014-05-27 11:00,27,95.1,95.225,95,95.1,47
20141201|2014-05-27 11:30,27,95.1,95.1,95.025,95.075,8
20141201|2014-05-27 12:00,27,95.075,95.1,95.025,95.075,23
20141201|2014-05-27 12:30,27,95.1,95.225,94.8,95.15,236
20141201|2014-05-27 13:00,27,95.15,95.475,95.15,95.425,115
20141201|2014-05-27 13:30,27,95.45,95.45,95.3,95.3,33
20141201|2014-05-27 14:00,27,95.3,95.325,95.3,95.3,12
20141201|2014-05-27 14:30,27,95.3,95.3,95.25,95.3,15
20141201|2014-05-27 15:00,27,95.275,95.275,95.1,95.1,22
20141201|2014-05-27 15:30,27,95.175,95.175,95.1,95.175,13
20141201|2014-05-27 17:00,28,95.1,95.1,94.3,95.1,13
20141201|2014-05-27 18:00,28,94.975,95,94.975,95,6
20141201|2014-05-27 18:30,28,95,95,94.975,94.975,2
20141201|2014-05-27 19:00,28,94.825,94.825,94.8,94.8,5
20141201|2014-05-27 21:00,28,94.975,95,94.975,95,3
20141201|2014-05-27 21:30,28,95,95,95,95,4
20141201|2014-05-27 22:00,28,95,95.1,95,95.1,2
20141201|2014-05-28 05:00,28,95.05,95.1,95.05,95.1,6
20141201|2014-05-28 06:30,28,95.1,95.1,95.1,95.1,1
20141201|2014-05-28 07:00,28,95.2,95.2,95.075,95.075,3
20141201|2014-05-28 07:30,28,95.05,95.075,95.05,95.05,15
20141201|2014-05-28 08:00,28,95.125,95.275,94.9,94.925,52
20141201|2014-05-28 08:30,28,95,95,94.5,94.525,108
20141201|2014-05-28 09:00,28,94.525,94.975,94.5,94.5,160
20141201|2014-05-28 09:30,28,94.525,94.525,94.05,94.225,177
20141201|2014-05-28 10:00,28,94.2,94.3,93.975,94.05,82
20141201|2014-05-28 10:30,28,94.15,94.225,94,94,33
20141201|2014-05-28 11:00,28,94.1,94.85,94.1,94.75,99
20141201|2014-05-28 11:30,28,94.75,94.975,94.7,94.975,63
20141201|2014-05-28 12:00,28,95,95,94.825,94.9,137
20141201|2014-05-28 12:30,28,94.8,95,94.65,94.95,235
20141201|2014-05-28 13:00,28,94.975,95.05,94.9,95.05,75
20141201|2014-05-28 13:30,28,95.1,95.125,94.925,94.925,15
20141201|2014-05-28 14:00,28,95,95.05,94.775,94.775,15
20141201|2014-05-28 14:30,28,94.875,95.05,94.825,94.85,22
20141201|2014-05-28 15:00,28,94.9,95.225,94.875,95.225,16
20141201|2014-05-28 15:30,28,95.175,95.175,95.175,95.175,1
20141201|2014-05-28 17:00,29,95.2,95.3,95.2,95.3,4
20141201|2014-05-28 20:30,29,95.05,95.05,95.05,95.05,1
20141201|2014-05-29 07:00,29,95.175,95.175,95.175,95.175,1
20141201|2014-05-29 07:30,29,95.075,95.075,94.975,95,4
20141201|2014-05-29 08:00,29,95.025,95.025,94.775,94.825,18
20141201|2014-05-29 08:30,29,94.925,95,94.725,94.875,37
20141201|2014-05-29 09:00,29,94.95,95.1,94.75,95.1,75
20141201|2014-05-29 09:30,29,95.075,95.15,94.725,94.825,76
20141201|2014-05-29 10:00,29,94.725,94.775,94.575,94.675,47
20141201|2014-05-29 10:30,29,94.55,94.55,94.15,94.15,139
20141201|2014-05-29 11:00,29,94.2,94.325,93.975,94.15,108
20141201|2014-05-29 11:30,29,94.025,94.2,94.025,94.2,63
20141201|2014-05-29 12:00,29,94.2,94.3,94.1,94.3,71
20141201|2014-05-29 12:30,29,94.3,94.625,94.15,94.625,179
20141201|2014-05-29 13:00,29,94.6,94.65,94.425,94.6,151
20141201|2014-05-29 13:30,29,94.65,94.7,94.625,94.7,22
20141201|2014-05-29 14:00,29,94.7,94.75,94.65,94.75,18
20141201|2014-05-29 14:30,29,94.625,94.75,94.6,94.75,62
20141201|2014-05-29 15:00,29,94.675,94.8,94.55,94.8,67
20141201|2014-05-29 15:30,29,94.775,94.9,94.75,94.9,39
20141201|2014-05-29 18:30,30,94.8,94.8,94.8,94.8,1
20141201|2014-05-29 19:00,30,94.7,94.7,94.675,94.675,3
20141201|2014-05-29 19:30,30,94.75,94.75,94.65,94.725,21
20141201|2014-05-29 20:00,30,94.825,94.875,94.825,94.875,2
20141201|2014-05-29 20:30,30,94.775,94.85,94.75,94.825,10
20141201|2014-05-29 21:00,30,94.775,94.8,94.75,94.8,23
20141201|2014-05-29 21:30,30,94.75,94.8,94.75,94.8,9
20141201|2014-05-29 22:00,30,94.75,94.75,94.75,94.75,2
20141201|2014-05-30 00:30,30,94.875,94.875,94.875,94.875,3
20141201|2014-05-30 03:00,30,94.875,94.875,94.875,94.875,1
20141201|2014-05-30 03:30,30,94.85,94.875,94.85,94.875,2
20141201|2014-05-30 04:00,30,94.9,94.9,94.9,94.9,1
20141201|2014-05-30 04:30,30,94.85,94.9,94.85,94.9,2
20141201|2014-05-30 05:30,30,94.9,94.9,94.9,94.9,1
20141201|2014-05-30 06:00,30,94.9,94.9,94.725,94.725,5
20141201|2014-05-30 06:30,30,94.775,94.775,94.6,94.725,12
20141201|2014-05-30 07:00,30,94.75,94.75,94.7,94.75,7
20141201|2014-05-30 07:30,30,94.75,94.85,94.675,94.725,34
20141201|2014-05-30 08:00,30,94.725,94.775,94.55,94.7,80
20141201|2014-05-30 08:30,30,94.675,94.7,94.275,94.325,64
20141201|2014-05-30 09:00,30,94.25,94.625,94.25,94.6,84
20141201|2014-05-30 09:30,30,94.625,94.7,94.3,94.3,140
20141201|2014-05-30 10:00,30,94.4,94.775,94.4,94.775,107
20141201|2014-05-30 10:30,30,94.7,94.875,94.6,94.8,185
20141201|2014-05-30 11:00,30,94.65,94.85,94.575,94.8,51
20141201|2014-05-30 11:30,30,94.8,94.95,94.775,94.9,102
20141201|2014-05-30 12:00,30,94.8,94.8,94.4,94.55,39
20141201|2014-05-30 12:30,30,94.575,94.8,94.55,94.75,266
20141201|2014-05-30 13:00,30,94.675,94.675,94.3,94.45,46
20141201|2014-05-30 13:30,30,94.55,94.55,94.4,94.4,10
20141201|2014-06-02 09:00,2,94.4,94.725,94.3,94.3,70
20141201|2014-06-02 09:30,2,94.325,94.45,94.2,94.425,73
20141201|2014-06-02 10:00,2,94.4,94.5,94.325,94.4,93
20141201|2014-06-02 10:30,2,94.425,94.85,94.425,94.625,192
20141201|2014-06-02 11:00,2,94.85,94.95,94.625,94.75,234
20141201|2014-06-02 11:30,2,94.875,95.075,94.825,95.075,224
20141201|2014-06-02 12:00,2,95.075,95.225,95.05,95.2,44
20141201|2014-06-02 12:30,2,95.225,95.225,95.2,95.225,266
20141201|2014-06-02 13:00,2,95.2,95.225,95.075,95.175,79
20141201|2014-06-02 13:30,2,95.175,95.175,95.075,95.125,23
20141201|2014-06-02 14:00,2,95.15,95.15,94.975,95,26
20141201|2014-06-02 14:30,2,94.95,95,94.95,95,26
20141201|2014-06-02 15:00,2,95,95.1,94.975,95.1,207
20141201|2014-06-02 15:30,2,95.175,95.225,95.175,95.225,96
20141201|2014-06-02 17:00,3,95.15,95.15,95.15,95.15,1
20141201|2014-06-02 18:30,3,95.125,95.125,95.125,95.125,5
20141201|2014-06-02 19:00,3,95.1,95.1,95.1,95.1,5
20141201|2014-06-03 05:00,3,94.975,94.975,94.9,94.9,3
20141201|2014-06-03 06:00,3,94.825,94.825,94.8,94.8,3
20141201|2014-06-03 06:30,3,94.825,94.825,94.8,94.8,2
20141201|2014-06-03 07:00,3,94.7,94.875,94.7,94.875,3
20141201|2014-06-03 07:30,3,94.95,94.95,94.95,94.95,2
20141201|2014-06-03 08:00,3,95,95.25,95,95.25,21
20141201|2014-06-03 08:30,3,95.25,95.475,95.25,95.475,139
20141201|2014-06-03 09:00,3,95.425,95.475,95.275,95.475,400
20141201|2014-06-03 09:30,3,95.475,95.475,95.3,95.45,653
20141201|2014-06-03 10:00,3,95.4,95.45,95.15,95.325,66
20141201|2014-06-03 10:30,3,95.225,95.325,95.05,95.15,54
20141201|2014-06-03 11:00,3,95.125,95.15,95.1,95.15,45
20141201|2014-06-03 11:30,3,95.075,95.15,94.9,95.125,41
20141201|2014-06-03 12:00,3,95.1,95.175,94.9,94.9,62
20141201|2014-06-03 12:30,3,94.95,95,94.75,94.8,155
20141201|2014-06-03 13:00,3,94.725,94.725,94.575,94.575,60
20141201|2014-06-03 13:30,3,94.625,94.675,94.625,94.65,12
20141201|2014-06-03 14:00,3,94.65,94.65,94.65,94.65,7
20141201|2014-06-03 14:30,3,94.625,94.7,94.625,94.65,5
20141201|2014-06-03 15:00,3,94.725,94.725,94.65,94.675,9
20141201|2014-06-03 15:30,3,94.55,94.65,94.55,94.65,7
20141201|2014-06-03 21:00,4,94.55,94.55,94.55,94.55,1
20141201|2014-06-03 22:00,4,94.35,94.35,94.35,94.35,1
20141201|2014-06-03 23:30,4,94.425,94.425,94.4,94.4,2
20141201|2014-06-04 01:30,4,94.35,94.35,94.35,94.35,4
20141201|2014-06-04 02:00,4,94.35,94.35,94.325,94.325,3
20141201|2014-06-04 07:00,4,94.55,94.55,94.475,94.475,2
20141201|2014-06-04 07:30,4,94.7,94.7,94.7,94.7,2
20141201|2014-06-04 08:00,4,94.55,94.55,94.55,94.55,1
20141201|2014-06-04 08:30,4,94.525,94.6,94.25,94.4,47
20141201|2014-06-04 09:00,4,94.45,94.5,94.025,94.175,172
20141201|2014-06-04 09:30,4,94.1,94.1,93.1,93.55,287
20141201|2014-06-04 10:00,4,93.4,93.85,93.4,93.7,153
20141201|2014-06-04 10:30,4,93.6,93.8,93.525,93.725,29
20141201|2014-06-04 11:00,4,93.725,93.725,93.5,93.575,24
20141201|2014-06-04 11:30,4,93.65,94.15,93.55,94.05,81
20141201|2014-06-04 12:00,4,94.05,94.325,93.9,94.05,130
20141201|2014-06-04 12:30,4,94.1,94.325,94.1,94.25,92
20141201|2014-06-04 13:00,4,94.225,94.25,94.125,94.25,143
20141201|2014-06-04 13:30,4,94.25,94.3,94.225,94.3,41
20141201|2014-06-04 14:00,4,94.225,94.25,94.2,94.25,4
20141201|2014-06-04 14:30,4,94.3,94.3,94.275,94.3,11
20141201|2014-06-04 15:00,4,94.2,94.2,94.2,94.2,2
20141201|2014-06-04 17:00,5,94.4,94.4,94.1,94.1,3
20141201|2014-06-04 19:00,5,94.25,94.25,94.25,94.25,1
20141201|2014-06-05 02:30,5,94,94,94,94,1
20141201|2014-06-05 03:30,5,93.95,93.95,93.95,93.95,1
20141201|2014-06-05 04:00,5,93.875,93.875,93.725,93.725,4
20141201|2014-06-05 06:00,5,93.8,93.8,93.8,93.8,1
20141201|2014-06-05 06:30,5,94.1,94.1,93.975,93.975,17
20141201|2014-06-05 07:00,5,93.975,93.975,93.55,93.575,9
20141201|2014-06-05 07:30,5,93.65,94.5,93.6,94.475,28
20141201|2014-06-05 08:00,5,94.2,94.45,94.2,94.45,22
20141201|2014-06-05 08:30,5,94.3,94.45,94.3,94.425,11
20141201|2014-06-05 09:00,5,94.425,94.575,94,94,79
20141201|2014-06-05 09:30,5,94.1,94.2,93.825,93.9,110
20141201|2014-06-05 10:00,5,93.825,93.875,93.5,93.75,441
20141201|2014-06-05 10:30,5,93.75,93.8,93.55,93.575,70
20141201|2014-06-05 11:00,5,93.625,93.775,93.5,93.675,91
20141201|2014-06-05 11:30,5,93.7,94.125,93.675,94.025,79
20141201|2014-06-05 12:00,5,94.125,94.125,93.95,94,72
20141201|2014-06-05 12:30,5,93.975,94.125,93.775,93.875,140
20141201|2014-06-05 13:00,5,93.85,94,93.85,93.95,77
20141201|2014-06-05 13:30,5,93.95,93.95,93.875,93.875,10
20141201|2014-06-05 14:00,5,93.975,93.975,93.975,93.975,1
20141201|2014-06-05 14:30,5,93.975,93.975,93.975,93.975,7
20141201|2014-06-05 15:00,5,93.9,94.1,93.9,94.075,33
20141201|2014-06-05 15:30,5,93.95,93.95,93.95,93.95,2
20141201|2014-06-05 18:30,6,94.15,94.15,94.15,94.15,1
20141201|2014-06-05 19:00,6,94,94,94,94,1
20141201|2014-06-05 22:00,6,93.975,93.975,93.975,93.975,2
20141201|2014-06-06 05:00,6,94.2,94.2,94.1,94.15,6
20141201|2014-06-06 06:00,6,94.325,94.325,94.125,94.125,6
20141201|2014-06-06 06:30,6,94.225,94.375,93.95,93.95,26
20141201|2014-06-06 07:00,6,93.9,93.95,93.875,93.95,14
20141201|2014-06-06 07:30,6,93.925,94,93.925,94,38
20141201|2014-06-06 08:00,6,93.975,94.025,93.925,94.025,12
20141201|2014-06-06 08:30,6,94.025,94.125,94,94.125,49
20141201|2014-06-06 09:00,6,94.125,94.7,94.1,94.625,146
20141201|2014-06-06 09:30,6,94.7,94.775,94.475,94.65,118
20141201|2014-06-06 10:00,6,94.625,94.775,94.6,94.775,331
20141201|2014-06-06 10:30,6,94.65,94.775,94.575,94.775,130
20141201|2014-06-06 11:00,6,94.775,94.9,94.575,94.625,105
20141201|2014-06-06 11:30,6,94.675,94.75,94.6,94.65,57
20141201|2014-06-06 12:00,6,94.625,94.8,94.475,94.8,40
20141201|2014-06-06 12:30,6,94.775,94.85,94.575,94.675,193
20141201|2014-06-06 13:00,6,94.65,94.8,94.625,94.8,141
20141201|2014-06-06 13:30,6,94.85,94.85,94.85,94.85,21
20141201|2014-06-09 09:00,9,94.6,95.05,94.6,94.825,288
20141201|2014-06-09 09:30,9,94.825,95,94.675,94.7,82
20141201|2014-06-09 10:00,9,94.8,94.975,94.5,94.725,89
20141201|2014-06-09 10:30,9,94.775,94.925,94.675,94.725,66
20141201|2014-06-09 11:00,9,94.725,94.8,94.375,94.75,102
20141201|2014-06-09 11:30,9,94.7,94.85,94.6,94.8,70
20141201|2014-06-09 12:00,9,94.825,94.95,94.75,94.95,75
20141201|2014-06-09 12:30,9,94.85,95.275,94.85,95.25,478
20141201|2014-06-09 13:00,9,95.225,95.275,95.175,95.25,111
20141201|2014-06-09 13:30,9,95.275,95.3,95.225,95.275,105
20141201|2014-06-09 14:00,9,95.25,95.25,95.2,95.2,4
20141201|2014-06-09 14:30,9,95.2,95.2,95.175,95.175,2
20141201|2014-06-09 15:00,9,95.275,95.275,95.275,95.275,37
20141201|2014-06-09 15:30,9,95.275,95.275,95.275,95.275,2
20141201|2014-06-09 17:00,10,95.275,95.275,95.275,95.275,2
20141201|2014-06-09 18:00,10,95.275,95.275,95.25,95.25,2
20141201|2014-06-09 18:30,10,95.225,95.225,95.225,95.225,1
20141201|2014-06-09 19:00,10,95.2,95.2,95.2,95.2,1
20141201|2014-06-09 23:00,10,95.1,95.1,95.1,95.1,2
20141201|2014-06-10 02:30,10,95.25,95.25,95.25,95.25,2
20141201|2014-06-10 05:00,10,95.275,95.275,95.275,95.275,1
20141201|2014-06-10 06:30,10,95.275,95.275,95.25,95.25,2
20141201|2014-06-10 07:00,10,95.25,95.25,95.125,95.175,7
20141201|2014-06-10 07:30,10,95.175,95.25,95.1,95.25,31
20141201|2014-06-10 08:00,10,95.125,95.25,95,95,8
20141201|2014-06-10 08:30,10,95.025,95.275,95,95.275,44
20141201|2014-06-10 09:00,10,95.275,95.275,94.65,94.775,95
20141201|2014-06-10 09:30,10,94.9,94.925,94.75,94.775,43
20141201|2014-06-10 10:00,10,94.825,94.875,94.775,94.775,30
20141201|2014-06-10 10:30,10,94.8,95.15,94.65,95.1,159
20141201|2014-06-10 11:00,10,95.1,95.125,95,95.125,31
20141201|2014-06-10 11:30,10,95.125,95.15,95.025,95.15,24
20141201|2014-06-10 12:00,10,95.15,95.2,95.075,95.175,29
20141201|2014-06-10 12:30,10,95.175,95.6,94.95,95.575,475
20141201|2014-06-10 13:00,10,95.5,95.5,95.15,95.175,81
20141201|2014-06-10 13:30,10,95.125,95.15,95.125,95.15,9
20141201|2014-06-10 14:00,10,95.175,95.175,95.175,95.175,1
20141201|2014-06-10 14:30,10,95.2,95.225,95.2,95.225,2
20141201|2014-06-10 15:00,10,95.325,95.4,95.3,95.4,7
20141201|2014-06-10 15:30,10,95.4,95.4,95.35,95.4,4
20141201|2014-06-10 17:00,11,95.5,95.55,95.45,95.45,3
20141201|2014-06-10 18:00,11,95.4,95.4,95.275,95.275,2
20141201|2014-06-10 20:00,11,95.4,95.4,95.4,95.4,1
20141201|2014-06-11 06:30,11,95.4,95.475,95.4,95.475,5
20141201|2014-06-11 07:00,11,95.475,95.475,95.35,95.35,4
20141201|2014-06-11 07:30,11,95.5,95.5,95.375,95.375,2
20141201|2014-06-11 08:00,11,95.5,95.625,95.5,95.625,56
20141201|2014-06-11 08:30,11,95.7,96.1,95.675,96.1,469
20141201|2014-06-11 09:00,11,96.075,96.2,95.925,96.15,220
20141201|2014-06-11 09:30,11,96.075,96.125,95.9,96.125,100
20141201|2014-06-11 10:00,11,96.15,96.4,96,96.35,141
20141201|2014-06-11 10:30,11,96.35,96.6,96.35,96.5,98
20141201|2014-06-11 11:00,11,96.4,96.5,96.325,96.4,64
20141201|2014-06-11 11:30,11,96.425,96.55,96.3,96.4,110
20141201|2014-06-11 12:00,11,96.375,96.45,96.35,96.35,59
20141201|2014-06-11 12:30,11,96.35,96.525,96.2,96.375,183
20141201|2014-06-11 13:00,11,96.325,96.4,96.225,96.4,48
20141201|2014-06-11 13:30,11,96.4,96.575,96.4,96.575,16
20141201|2014-06-11 14:00,11,96.575,96.65,96.575,96.65,4
20141201|2014-06-11 14:30,11,96.55,96.55,96.4,96.4,8
20141201|2014-06-11 15:00,11,96.3,96.3,96.2,96.2,18
20141201|2014-06-11 15:30,11,96.4,96.625,96.35,96.35,15
20141201|2014-06-11 17:00,12,96.5,96.675,96.45,96.45,14
20141201|2014-06-11 17:30,12,96.425,96.425,96.425,96.425,1
20141201|2014-06-11 18:00,12,96.425,96.425,96.4,96.4,3
20141201|2014-06-11 18:30,12,96.2,96.2,96.2,96.2,2
20141201|2014-06-11 19:00,12,96.175,96.175,96.175,96.175,21
20141201|2014-06-11 19:30,12,96.35,96.35,96.1,96.25,11
20141201|2014-06-11 20:30,12,96.35,96.35,96.35,96.35,1
20141201|2014-06-11 21:00,12,96.325,96.375,96.25,96.375,3
20141201|2014-06-11 22:00,12,96.35,96.35,96.35,96.35,2
20141201|2014-06-12 02:00,12,96.375,96.4,96.375,96.4,4
20141201|2014-06-12 05:00,12,96.275,96.275,96.275,96.275,1
20141201|2014-06-12 06:00,12,96.1,96.1,96.1,96.1,1
20141201|2014-06-12 06:30,12,96.275,96.275,96.275,96.275,2
20141201|2014-06-12 07:00,12,96.375,96.375,96.375,96.375,1
20141201|2014-06-12 07:30,12,96.425,96.6,96.425,96.6,13
20141201|2014-06-12 08:00,12,96.55,96.9,96.55,96.8,62
20141201|2014-06-12 08:30,12,96.775,97,96.75,96.9,103
20141201|2014-06-12 09:00,12,96.925,97.7,96.925,97.7,418
20141201|2014-06-12 09:30,12,97.7,97.8,97.375,97.5,250
20141201|2014-06-12 10:00,12,97.5,97.75,97.45,97.625,87
20141201|2014-06-12 10:30,12,97.6,97.725,97.5,97.575,130
20141201|2014-06-12 11:00,12,97.55,97.65,97.5,97.65,98
20141201|2014-06-12 11:30,12,97.6,97.8,97.525,97.675,67
20141201|2014-06-12 12:00,12,97.675,97.825,97.65,97.8,96
20141201|2014-06-12 12:30,12,97.85,98.8,97.8,98.75,580
20141201|2014-06-12 13:00,12,98.725,98.875,98.575,98.7,107
20141201|2014-06-12 13:30,12,98.675,98.85,98.625,98.85,66
20141201|2014-06-12 14:00,12,98.85,98.875,98.675,98.85,9
20141201|2014-06-12 14:30,12,98.8,98.9,98.8,98.9,9
20141201|2014-06-12 15:00,12,98.8,98.825,98.65,98.825,15
20141201|2014-06-12 15:30,12,98.7,98.85,98.6,98.675,19
20141201|2014-06-12 17:00,13,98.9,99.4,98.9,99.4,107
20141201|2014-06-12 17:30,13,99.4,99.55,99.4,99.525,29
20141201|2014-06-12 18:00,13,99.4,99.4,99.4,99.4,1
20141201|2014-06-12 18:30,13,99.4,99.4,99.4,99.4,1
20141201|2014-06-12 19:00,13,99.4,99.4,99.4,99.4,19
20141201|2014-06-12 19:30,13,99.4,99.4,99.4,99.4,1
20141201|2014-06-12 20:30,13,99.5,99.5,99.5,99.5,14
20141201|2014-06-12 22:00,13,99.55,99.625,99.55,99.625,4
20141201|2014-06-12 22:30,13,99.625,99.625,99.425,99.425,7
20141201|2014-06-13 00:30,13,99.475,99.475,99.475,99.475,1
20141201|2014-06-13 02:00,13,99.575,99.675,99.575,99.675,9
20141201|2014-06-13 03:30,13,99.525,99.525,99.525,99.525,1
20141201|2014-06-13 04:30,13,99.675,99.675,99.675,99.675,1
20141201|2014-06-13 06:00,13,99.675,99.675,99.525,99.525,3
20141201|2014-06-13 06:30,13,99.575,99.6,99.575,99.6,2
20141201|2014-06-13 07:00,13,99.725,99.75,99.025,99.025,36
20141201|2014-06-13 07:30,13,99.4,99.65,99.4,99.55,36
20141201|2014-06-13 08:00,13,99.55,99.75,99.55,99.675,77
20141201|2014-06-13 08:30,13,99.675,99.725,99.3,99.3,105
20141201|2014-06-13 09:00,13,99.3,99.45,99.15,99.4,234
20141201|2014-06-13 09:30,13,99.425,99.95,99.425,99.9,442
20141201|2014-06-13 10:00,13,99.875,99.95,99.7,99.85,122
20141201|2014-06-13 10:30,13,99.825,99.825,98.875,98.875,451
20141201|2014-06-13 11:00,13,98.875,98.875,98.1,98.525,471
20141201|2014-06-13 11:30,13,98.525,98.55,98.2,98.375,289
20141201|2014-06-13 12:00,13,98.375,98.5,98.25,98.35,135
20141201|2014-06-13 12:30,13,98.25,98.575,98.15,98.375,171
20141201|2014-06-13 13:00,13,98.45,98.6,98.4,98.6,103
20141201|2014-06-13 13:30,13,98.5,98.65,98.5,98.575,32
20141201|2014-06-16 09:00,16,98.85,98.85,98.425,98.6,298
20141201|2014-06-16 09:30,16,98.625,98.625,98.225,98.375,172
20141201|2014-06-16 10:00,16,98.325,98.325,98.1,98.225,71
20141201|2014-06-16 10:30,16,98.2,98.25,95.425,95.575,237
20141201|2014-06-16 11:00,16,95.6,96.825,95.45,96.75,201
20141201|2014-06-16 11:30,16,96.775,96.825,95.425,95.625,401
20141201|2014-06-16 12:00,16,95.6,95.9,95.6,95.875,58
20141201|2014-06-16 12:30,16,95.8,96.25,95.8,96.05,97
20141201|2014-06-16 13:00,16,96,96.2,96,96.05,31
20141201|2014-06-16 14:00,16,96.2,96.2,96.1,96.1,15
20141201|2014-06-16 14:30,16,96.2,96.375,96.1,96.35,12
20141201|2014-06-16 15:00,16,96.375,96.75,96.35,96.45,30
20141201|2014-06-16 15:30,16,96.65,96.65,96.65,96.65,1
20141201|2014-06-16 17:00,17,96.675,96.675,96.675,96.675,1
20141201|2014-06-16 17:30,17,96.675,96.7,96.675,96.7,20
20141201|2014-06-16 18:00,17,96.8,96.8,96.8,96.8,1
20141201|2014-06-16 18:30,17,96.8,96.8,96.55,96.55,14
20141201|2014-06-16 19:00,17,96.5,96.5,96.5,96.5,1
20141201|2014-06-16 19:30,17,96.5,96.5,96.5,96.5,40
20141201|2014-06-16 20:30,17,96.2,96.2,96.175,96.175,7
20141201|2014-06-16 21:00,17,96.175,96.175,96.175,96.175,24
20141201|2014-06-16 21:30,17,96.175,96.175,96.175,96.175,25
20141201|2014-06-16 22:00,17,96.175,96.25,96.175,96.25,5
20141201|2014-06-16 22:30,17,96.2,96.2,96.15,96.15,3
20141201|2014-06-16 23:00,17,96.1,96.1,96.1,96.1,12
20141201|2014-06-16 23:30,17,96.1,96.1,96.1,96.1,2
20141201|2014-06-17 00:30,17,96.1,96.1,96.1,96.1,3
20141201|2014-06-17 02:00,17,96.175,96.175,96.175,96.175,15
20141201|2014-06-17 02:30,17,96.175,96.175,96.175,96.175,1
20141201|2014-06-17 04:30,17,95.775,95.775,95.6,95.65,6
20141201|2014-06-17 05:00,17,95.525,95.55,95.525,95.525,3
20141201|2014-06-17 06:00,17,95.8,95.8,95.8,95.8,1
20141201|2014-06-17 07:00,17,95.775,95.775,95.775,95.775,2
20141201|2014-06-17 07:30,17,95.95,96.175,95.95,96.15,40
20141201|2014-06-17 08:00,17,96.025,96.175,96.025,96.175,19
20141201|2014-06-17 08:30,17,96.15,96.375,96.125,96.3,49
20141201|2014-06-17 09:00,17,96.275,96.7,96.275,96.425,167
20141201|2014-06-17 09:30,17,96.425,96.575,96.4,96.425,69
20141201|2014-06-17 10:00,17,96.475,96.55,96.4,96.4,62
20141201|2014-06-17 10:30,17,96.4,96.5,95.6,95.625,91
20141201|2014-06-17 11:00,17,95.55,95.625,94.8,94.8,225
20141201|2014-06-17 11:30,17,94.825,94.875,94.275,94.375,588
20141201|2014-06-17 12:00,17,94.425,94.5,93.825,94.45,470
20141201|2014-06-17 12:30,17,94.4,94.8,94.35,94.675,268
20141201|2014-06-17 13:00,17,94.675,94.7,94.25,94.25,103
20141201|2014-06-17 13:30,17,94.225,94.25,93.825,93.85,122
20141201|2014-06-17 14:00,17,93.9,93.9,93.6,93.825,47
20141201|2014-06-17 14:30,17,93.75,94.125,93.75,94.125,14
20141201|2014-06-17 15:00,17,94.15,94.225,93.75,93.75,61
20141201|2014-06-17 15:30,17,93.75,93.75,93.275,93.55,130
20141201|2014-06-17 17:00,18,93.55,93.55,93.225,93.225,68
20141201|2014-06-17 17:30,18,93.225,93.3,93,93.15,125
20141201|2014-06-17 18:00,18,93,93.15,93,93.1,19
20141201|2014-06-17 18:30,18,93,93.15,93,93.15,7
20141201|2014-06-17 19:00,18,93.15,93.15,93.15,93.15,1
20141201|2014-06-17 19:30,18,93.1,93.2,93,93.2,8
20141201|2014-06-17 20:00,18,93.15,93.2,93.1,93.2,4
20141201|2014-06-17 20:30,18,93.125,93.125,93.125,93.125,2
20141201|2014-06-17 22:00,18,93.2,93.275,93.2,93.275,9
20141201|2014-06-17 22:30,18,93.275,93.275,93.2,93.2,2
20141201|2014-06-17 23:00,18,93.325,93.35,93.325,93.35,5
20141201|2014-06-17 23:30,18,93.325,93.325,93.325,93.325,1
20141201|2014-06-18 00:00,18,93.2,93.2,93.2,93.2,1
20141201|2014-06-18 00:30,18,93.425,93.425,93.425,93.425,1
20141201|2014-06-18 02:30,18,93.35,93.375,93.35,93.375,17
20141201|2014-06-18 03:00,18,93.3,93.3,93.2,93.2,4
20141201|2014-06-18 05:00,18,93.1,93.1,93.1,93.1,8
20141201|2014-06-18 05:30,18,93.25,93.25,93.25,93.25,2
20141201|2014-06-18 06:00,18,93.275,93.275,93.275,93.275,2
20141201|2014-06-18 06:30,18,93.375,93.5,93.25,93.25,28
20141201|2014-06-18 07:00,18,93.35,93.35,93.2,93.2,7
20141201|2014-06-18 07:30,18,93.125,93.15,93,93.05,151
20141201|2014-06-18 08:00,18,93.025,93.25,93.025,93.25,77
20141201|2014-06-18 08:30,18,93.25,93.375,93.15,93.15,137
20141201|2014-06-18 09:00,18,93.15,93.6,93.15,93.525,244
20141201|2014-06-18 09:30,18,93.5,93.975,93.4,93.9,151
20141201|2014-06-18 10:00,18,93.9,93.95,93.475,93.5,113
20141201|2014-06-18 10:30,18,93.5,93.5,93.15,93.2,290
20141201|2014-06-18 11:00,18,93.2,93.575,93,93.45,330
20141201|2014-06-18 11:30,18,93.4,93.65,93.2,93.2,158
20141201|2014-06-18 12:00,18,93.2,93.85,93.15,93.575,212
20141201|2014-06-18 12:30,18,93.775,94.4,93.65,94.325,438
20141201|2014-06-18 13:00,18,94.4,94.45,94.125,94.4,133
20141201|2014-06-18 13:30,18,94.4,94.75,94.4,94.7,69
20141201|2014-06-18 14:00,18,94.7,95.05,94.7,94.9,93
20141201|2014-06-18 14:30,18,94.95,95.2,94.85,95.15,65
20141201|2014-06-18 15:00,18,95.25,95.45,95.25,95.3,64
20141201|2014-06-18 15:30,18,95.35,95.65,95.325,95.4,36
20141201|2014-06-18 17:00,19,95.8,95.85,95.5,95.85,7
20141201|2014-06-18 17:30,19,95.85,95.85,95.7,95.75,9
20141201|2014-06-18 18:00,19,95.75,95.8,95.75,95.8,3
20141201|2014-06-18 18:30,19,95.8,95.9,95.8,95.875,9
20141201|2014-06-18 19:00,19,95.85,95.9,95.8,95.9,21
20141201|2014-06-18 19:30,19,95.875,95.9,95.875,95.9,15
20141201|2014-06-18 20:00,19,95.9,95.95,95.9,95.95,3
20141201|2014-06-18 20:30,19,95.95,95.95,95.9,95.9,4
20141201|2014-06-18 21:00,19,95.9,95.9,95.9,95.9,4
20141201|2014-06-18 21:30,19,95.95,95.95,95.95,95.95,1
20141201|2014-06-18 22:00,19,95.9,95.9,95.9,95.9,6
20141201|2014-06-18 23:00,19,95.9,95.9,95.9,95.9,1
20141201|2014-06-19 01:00,19,95.9,95.9,95.9,95.9,2
20141201|2014-06-19 01:30,19,95.925,95.925,95.925,95.925,2
20141201|2014-06-19 02:00,19,95.95,95.95,95.95,95.95,19
20141201|2014-06-19 02:30,19,95.975,96,95.975,95.975,6
20141201|2014-06-19 03:00,19,95.975,95.975,95.975,95.975,1
20141201|2014-06-19 04:00,19,96,96,96,96,5
20141201|2014-06-19 04:30,19,95.975,95.975,95.975,95.975,1
20141201|2014-06-19 05:00,19,96,96,96,96,1
20141201|2014-06-19 05:30,19,95.975,95.975,95.95,95.95,10
20141201|2014-06-19 06:00,19,95.95,95.95,95.95,95.95,20
20141201|2014-06-19 06:30,19,95.95,96.175,95.95,96.025,85
20141201|2014-06-19 07:00,19,96.2,96.45,96.2,96.45,26
20141201|2014-06-19 07:30,19,96.5,96.55,96.425,96.55,49
20141201|2014-06-19 08:00,19,96.6,96.775,96.5,96.675,33
20141201|2014-06-19 08:30,19,96.7,96.8,96.6,96.625,54
20141201|2014-06-19 09:00,19,96.6,97.2,96.6,96.7,576
20141201|2014-06-19 09:30,19,96.7,96.95,96.6,96.775,146
20141201|2014-06-19 10:00,19,96.7,96.8,96.65,96.65,13
20141201|2014-06-19 10:30,19,96.65,96.725,96.5,96.7,60
20141201|2014-06-19 11:00,19,96.75,96.8,96.675,96.7,24
20141201|2014-06-19 11:30,19,96.725,96.85,96.65,96.65,85
20141201|2014-06-19 12:00,19,96.575,96.7,96.55,96.55,36
20141201|2014-06-19 12:30,19,96.575,97,96.45,96.925,115
20141201|2014-06-19 13:00,19,96.925,96.925,96.675,96.8,107
20141201|2014-06-19 13:30,19,96.75,96.8,96.725,96.8,3
20141201|2014-06-19 14:00,19,96.8,96.9,96.8,96.9,26
20141201|2014-06-19 14:30,19,96.9,96.9,96.9,96.9,35
20141201|2014-06-19 15:00,19,96.9,96.9,96.9,96.9,57
20141201|2014-06-19 15:30,19,96.9,96.9,96.9,96.9,5
20141201|2014-06-19 17:00,20,97,97,97,97,4
20141201|2014-06-19 17:30,20,97,97,97,97,3
20141201|2014-06-19 18:00,20,97.075,97.075,97,97,2
20141201|2014-06-19 18:30,20,97.2,97.275,97.2,97.275,3
20141201|2014-06-19 19:30,20,97.175,97.175,97.175,97.175,1
20141201|2014-06-19 20:30,20,97,97,97,97,3
20141201|2014-06-19 21:00,20,97.075,97.075,96.725,97.075,4
20141201|2014-06-19 22:00,20,97.15,97.15,97.15,97.15,1
20141201|2014-06-19 22:30,20,97,97,97,97,1
20141201|2014-06-20 03:30,20,96.675,96.675,96.675,96.675,1
20141201|2014-06-20 05:30,20,96.65,96.65,96.65,96.65,1
20141201|2014-06-20 06:30,20,96.8,96.8,96.8,96.8,1
20141201|2014-06-20 07:00,20,96.8,96.8,96.65,96.65,3
20141201|2014-06-20 07:30,20,96.8,96.825,96.8,96.825,2
20141201|2014-06-20 08:00,20,96.825,96.95,96.825,96.9,16
20141201|2014-06-20 08:30,20,96.95,97.075,96.95,97.075,131
20141201|2014-06-20 09:00,20,97.075,97.2,97.025,97.05,119
20141201|2014-06-20 09:30,20,97.05,97.1,96.375,96.4,90
20141201|2014-06-20 10:00,20,96.4,96.95,96.2,96.775,152
20141201|2014-06-20 10:30,20,96.4,96.5,96.3,96.3,83
20141201|2014-06-20 11:00,20,96.3,96.3,96.075,96.1,127
20141201|2014-06-20 11:30,20,96.175,96.3,96.075,96.15,51
20141201|2014-06-20 12:00,20,96.2,96.425,96.175,96.175,20
20141201|2014-06-20 12:30,20,96.175,96.5,96.175,96.475,75
20141201|2014-06-20 13:00,20,96.5,96.5,96.375,96.375,143
20141201|2014-06-20 13:30,20,96.375,96.375,96.375,96.375,5
20141201|2014-06-23 09:00,23,96.575,96.65,96.15,96.275,188
20141201|2014-06-23 09:30,23,96.325,96.6,96.15,96.45,138
20141201|2014-06-23 10:00,23,96.425,96.55,96.025,96.3,164
20141201|2014-06-23 10:30,23,96.35,96.375,96.225,96.225,7
20141201|2014-06-23 11:00,23,96.325,96.325,96.325,96.325,2
20141201|2014-06-23 11:30,23,96.25,96.3,96.225,96.25,13
20141201|2014-06-23 12:00,23,96.275,96.475,96.25,96.475,84
20141201|2014-06-23 12:30,23,96.45,96.975,96.45,96.9,172
20141201|2014-06-23 13:00,23,96.9,97,96.9,96.975,512
20141201|2014-06-23 13:30,23,97,97,96.95,97,62
20141201|2014-06-23 14:00,23,97,97,97,97,16
20141201|2014-06-23 14:30,23,97,97,96.925,96.925,6
20141201|2014-06-23 15:00,23,96.95,97,96.95,97,43
20141201|2014-06-23 15:30,23,97.025,97.075,97,97.075,11
20141201|2014-06-23 17:00,24,97.1,97.1,97.1,97.1,1
20141201|2014-06-23 18:00,24,97.2,97.2,97.2,97.2,2
20141201|2014-06-23 18:30,24,97.2,97.2,97.2,97.2,7
20141201|2014-06-23 19:00,24,97.2,97.3,97.2,97.3,14
20141201|2014-06-23 19:30,24,97.25,97.25,97.25,97.25,1
20141201|2014-06-23 20:30,24,97.25,97.25,97.25,97.25,1
20141201|2014-06-24 03:00,24,97.175,97.175,97.175,97.175,7
20141201|2014-06-24 04:00,24,97.175,97.175,97.175,97.175,1
20141201|2014-06-24 06:00,24,97.25,97.25,97.25,97.25,4
20141201|2014-06-24 06:30,24,97.25,97.25,97.25,97.25,1
20141201|2014-06-24 07:00,24,97.3,97.3,97.175,97.175,5
20141201|2014-06-24 07:30,24,97.375,97.475,97.35,97.475,19
20141201|2014-06-24 08:00,24,97.45,97.5,97.45,97.5,13
20141201|2014-06-24 08:30,24,97.5,97.95,97.45,97.95,115
20141201|2014-06-24 09:00,24,97.95,97.95,97.55,97.675,319
20141201|2014-06-24 09:30,24,97.675,97.95,97.575,97.9,239
20141201|2014-06-24 10:00,24,97.9,97.95,97.75,97.75,233
20141201|2014-06-24 10:30,24,97.85,97.9,97.725,97.825,40
20141201|2014-06-24 11:00,24,97.825,97.825,97.5,97.575,89
20141201|2014-06-24 11:30,24,97.625,97.65,97.35,97.45,117
20141201|2014-06-24 12:00,24,97.45,97.6,97.35,97.525,84
20141201|2014-06-24 12:30,24,97.45,97.925,97.075,97.7,416
20141201|2014-06-24 13:00,24,97.75,97.825,97.7,97.725,72
20141201|2014-06-24 13:30,24,97.75,97.75,97.65,97.65,8
20141201|2014-06-24 14:00,24,97.775,97.775,97.725,97.725,3
20141201|2014-06-24 14:30,24,97.725,97.8,97.7,97.8,16
20141201|2014-06-24 15:00,24,97.8,97.9,97.8,97.9,26
20141201|2014-06-24 15:30,24,97.85,97.875,97.85,97.875,2
20141201|2014-06-24 17:00,25,97.675,97.675,97.5,97.625,9
20141201|2014-06-24 17:30,25,97.375,97.375,97.125,97.125,5
20141201|2014-06-24 18:00,25,97.6,97.6,97.6,97.6,2
20141201|2014-06-24 21:30,25,97.75,97.75,97.75,97.75,1
20141201|2014-06-25 00:00,25,97.7,97.7,97.7,97.7,2
20141201|2014-06-25 01:00,25,97.75,97.8,97.7,97.8,4
20141201|2014-06-25 03:30,25,97.825,97.95,97.825,97.95,180
20141201|2014-06-25 06:00,25,97.925,97.95,97.925,97.95,117
20141201|2014-06-25 06:30,25,97.825,97.825,97.825,97.825,1
20141201|2014-06-25 07:00,25,97.9,97.975,97.875,97.925,107
20141201|2014-06-25 07:30,25,97.925,97.925,97.7,97.875,35
20141201|2014-06-25 08:00,25,97.8,97.8,97.45,97.45,34
20141201|2014-06-25 08:30,25,97.45,97.475,97.025,97.375,82
20141201|2014-06-25 09:00,25,97.45,97.575,97.125,97.425,97
20141201|2014-06-25 09:30,25,97.425,97.6,96.6,96.725,257
20141201|2014-06-25 10:00,25,96.7,96.725,94.9,95.05,1045
20141201|2014-06-25 10:30,25,95,95.425,94.925,95.35,581
20141201|2014-06-25 11:00,25,95.35,95.975,95.3,95.975,360
20141201|2014-06-25 11:30,25,95.975,96.1,95.8,96,131
20141201|2014-06-25 12:00,25,95.975,95.975,95.5,95.5,134
20141201|2014-06-25 12:30,25,95.5,96.275,95.325,96.075,655
20141201|2014-06-25 13:00,25,96.025,96.125,95.875,95.925,153
20141201|2014-06-25 13:30,25,95.9,95.975,95.7,95.7,23
20141201|2014-06-25 14:00,25,95.625,95.65,95.275,95.575,24
20141201|2014-06-25 14:30,25,95.55,95.8,95.525,95.8,29
20141201|2014-06-25 15:00,25,95.825,95.875,95.375,95.65,39
20141201|2014-06-25 15:30,25,95.55,95.7,95.425,95.425,23
20141201|2014-06-25 19:00,26,95.775,95.775,95.525,95.525,2
20141201|2014-06-25 21:30,26,95.525,95.525,95.5,95.5,2
20141201|2014-06-25 22:00,26,95.5,95.575,95.5,95.575,6
20141201|2014-06-26 03:00,26,95.675,95.675,95.675,95.675,1
20141201|2014-06-26 04:00,26,95.8,95.8,95.8,95.8,1
20141201|2014-06-26 06:30,26,95.8,95.8,95.8,95.8,2
20141201|2014-06-26 07:00,26,95.8,95.85,95.15,95.3,42
20141201|2014-06-26 07:30,26,95.375,95.7,95.3,95.7,42
20141201|2014-06-26 08:00,26,95.5,95.55,95.275,95.45,11
20141201|2014-06-26 08:30,26,95.5,95.525,95.25,95.3,27
20141201|2014-06-26 09:00,26,95.375,95.7,95.275,95.575,315
20141201|2014-06-26 09:30,26,95.5,95.55,95.325,95.475,260
20141201|2014-06-26 10:00,26,95.525,95.7,95.375,95.525,178
20141201|2014-06-26 10:30,26,95.525,95.525,95.25,95.3,100
20141201|2014-06-26 11:00,26,95.25,95.35,95.25,95.25,89
20141201|2014-06-26 11:30,26,95.25,95.45,95.25,95.375,50
20141201|2014-06-26 12:00,26,95.4,95.4,95.25,95.3,242
20141201|2014-06-26 12:30,26,95.35,95.75,95.25,95.625,529
20141201|2014-06-26 13:00,26,95.625,95.725,94.85,95.375,242
20141201|2014-06-26 13:30,26,95.325,95.45,95.225,95.4,25
20141201|2014-06-26 14:00,26,95.375,95.5,95.375,95.4,11
20141201|2014-06-26 15:00,26,95.3,95.3,94.85,94.875,30
20141201|2014-06-26 15:30,26,94.9,95.075,94.825,94.95,155
20141201|2014-06-26 17:00,27,94.55,94.7,94.425,94.7,15
20141201|2014-06-26 17:30,27,94.975,95,94.525,95,10
20141201|2014-06-26 18:00,27,94.9,94.9,94.9,94.9,1
20141201|2014-06-26 20:00,27,94.9,94.9,94.9,94.9,1
20141201|2014-06-26 21:00,27,94.9,94.9,94.9,94.9,1
20141201|2014-06-26 23:30,27,95.05,95.05,95.05,95.05,1
20141201|2014-06-27 00:00,27,95,95.05,95,95.05,7
20141201|2014-06-27 00:30,27,95.125,95.125,95,95.125,4
20141201|2014-06-27 01:00,27,95.025,95.025,95.025,95.025,1
20141201|2014-06-27 05:30,27,95.25,95.275,95.25,95.275,2
20141201|2014-06-27 06:00,27,95.3,95.4,95.3,95.4,4
20141201|2014-06-27 06:30,27,95.55,95.65,95.55,95.65,7
20141201|2014-06-27 07:00,27,95.6,95.725,95.575,95.65,12
20141201|2014-06-27 07:30,27,95.65,95.675,95.6,95.675,20
20141201|2014-06-27 08:00,27,95.65,95.675,95.575,95.575,47
20141201|2014-06-27 08:30,27,95.575,95.575,95.15,95.175,183
20141201|2014-06-27 09:00,27,95.175,95.25,94.55,94.675,276
20141201|2014-06-27 09:30,27,94.75,95.05,94.55,94.725,172
20141201|2014-06-27 10:00,27,94.65,94.9,94.525,94.85,638
20141201|2014-06-27 10:30,27,94.875,95.55,94.825,95.55,181
20141201|2014-06-27 11:00,27,95.55,96,95.425,95.825,372
20141201|2014-06-27 11:30,27,95.875,95.875,95.525,95.525,110
20141201|2014-06-27 12:00,27,95.6,95.975,95.575,95.675,216
20141201|2014-06-27 12:30,27,95.65,95.8,95.025,95.5,618
20141201|2014-06-27 13:00,27,95.425,95.5,95.2,95.5,305
20141201|2014-06-27 13:30,27,95.5,95.525,95.3,95.4,41
20141201|2014-06-30 09:00,30,98.6,98.6,98.6,98.6,96
20141201|2014-06-30 09:30,30,98.6,98.6,98.6,98.6,3
20141201|2014-06-30 10:00,30,98.6,98.6,98.6,98.6,1
20141201|2014-06-30 17:00,1,100.075,100.65,100.075,100.475,604
20141201|2014-06-30 17:30,1,100.5,100.75,100.5,100.725,121
20141201|2014-06-30 18:00,1,100.7,100.725,100.55,100.7,23
20141201|2014-06-30 18:30,1,100.725,100.75,100.65,100.675,16
20141201|2014-06-30 19:00,1,100.75,100.75,100.55,100.55,27
20141201|2014-06-30 19:30,1,100.75,100.8,100.575,100.8,15
20141201|2014-06-30 20:00,1,100.8,100.825,100.675,100.825,9
20141201|2014-06-30 20:30,1,100.7,100.9,100.7,100.9,46
20141201|2014-06-30 21:00,1,100.85,101,100.775,101,76
20141201|2014-06-30 21:30,1,101,101.175,100.9,101.175,20
20141201|2014-06-30 22:00,1,101.2,101.2,101.2,101.2,6
20141201|2014-06-30 22:30,1,101.2,101.2,101,101.15,110
20141201|2014-06-30 23:00,1,101.1,101.125,101.075,101.125,4
20141201|2014-07-01 01:00,1,101.075,101.125,101.075,101.125,2
20141201|2014-07-01 02:00,1,101.225,101.35,101.225,101.25,34
20141201|2014-07-01 02:30,1,101.25,101.25,101.225,101.25,5
20141201|2014-07-01 03:30,1,101.4,101.4,101.4,101.4,7
20141201|2014-07-01 04:00,1,101.325,101.425,101.325,101.425,48
20141201|2014-07-01 04:30,1,101.4,101.45,101.4,101.45,12
20141201|2014-07-01 05:00,1,101.325,101.425,101.325,101.425,3
20141201|2014-07-01 05:30,1,101.425,101.5,101.375,101.475,33
20141201|2014-07-01 06:00,1,101.4,101.5,101.3,101.375,102
20141201|2014-07-01 06:30,1,101.425,101.525,101.275,101.275,14
20141201|2014-07-01 07:00,1,101.3,101.375,101.3,101.325,66
20141201|2014-07-01 07:30,1,101.3,101.475,101.3,101.4,154
20141201|2014-07-01 08:00,1,101.45,101.55,101.3,101.3,210
20141201|2014-07-01 08:30,1,101.375,101.4,100.9,100.95,302
20141201|2014-07-01 09:00,1,100.925,100.975,99.575,99.825,1089
20141201|2014-07-01 09:30,1,99.775,100.15,99.7,100.05,650
20141201|2014-07-01 10:00,1,100.025,100.025,99.5,99.65,646
20141201|2014-07-01 10:30,1,99.675,99.8,99.45,99.7,286
20141201|2014-07-01 11:00,1,99.7,99.725,99.2,99.2,166
20141201|2014-07-01 11:30,1,99.225,99.425,99.125,99.4,168
20141201|2014-07-01 12:00,1,99.4,99.65,99.3,99.45,370
20141201|2014-07-01 12:30,1,99.425,99.825,99.425,99.825,565
20141201|2014-07-01 13:00,1,99.825,99.875,99.725,99.875,145
20141201|2014-07-01 13:30,1,99.85,99.9,99.8,99.9,45
20141201|2014-07-01 14:00,1,99.9,99.9,99.75,99.75,18
20141201|2014-07-01 14:30,1,99.8,99.85,99.65,99.65,46
20141201|2014-07-01 15:00,1,99.575,99.65,99.475,99.475,32
20141201|2014-07-01 15:30,1,99.475,99.5,99.275,99.375,60
20141201|2014-07-01 17:00,2,99.5,99.5,99.5,99.5,3
20141201|2014-07-01 17:30,2,99.5,99.5,99.2,99.225,24
20141201|2014-07-01 18:00,2,99.375,99.425,99.275,99.275,39
20141201|2014-07-01 18:30,2,99.55,99.75,99.55,99.75,3
20141201|2014-07-01 19:00,2,99.675,99.725,99.675,99.725,12
20141201|2014-07-01 19:30,2,99.75,99.75,99.75,99.75,1
20141201|2014-07-01 20:30,2,99.85,99.85,99.85,99.85,1
20141201|2014-07-01 21:00,2,99.9,99.9,99.9,99.9,2
20141201|2014-07-01 21:30,2,99.9,99.9,99.9,99.9,4
20141201|2014-07-01 22:00,2,99.9,99.9,99.9,99.9,7
20141201|2014-07-01 22:30,2,99.85,99.85,99.85,99.85,2
20141201|2014-07-01 23:30,2,99.8,99.8,99.75,99.75,4
20141201|2014-07-02 03:00,2,99.7,99.7,99.7,99.7,6
20141201|2014-07-02 04:30,2,99.875,99.875,99.875,99.875,1
20141201|2014-07-02 05:00,2,99.875,99.9,99.875,99.9,12
20141201|2014-07-02 05:30,2,99.9,99.95,99.9,99.95,10
20141201|2014-07-02 06:00,2,99.95,99.95,99.9,99.95,11
20141201|2014-07-02 06:30,2,99.8,99.8,99.75,99.75,5
20141201|2014-07-02 07:00,2,99.775,99.875,99.775,99.775,10
20141201|2014-07-02 07:30,2,99.825,99.85,99.775,99.775,6
20141201|2014-07-02 08:00,2,99.8,99.825,99.55,99.55,31
20141201|2014-07-02 08:30,2,99.6,99.775,99.225,99.675,229
20141201|2014-07-02 09:00,2,99.75,100.375,99.5,100.375,418
20141201|2014-07-02 09:30,2,100.375,100.5,99.775,100.2,541
20141201|2014-07-02 10:00,2,100.275,100.625,100.25,100.25,229
20141201|2014-07-02 10:30,2,100.225,100.675,100.1,100.675,123
20141201|2014-07-02 11:00,2,100.625,100.925,100.25,100.275,388
20141201|2014-07-02 11:30,2,100.25,100.25,99.7,99.975,310
20141201|2014-07-02 12:00,2,99.9,99.95,99.675,99.8,110
20141201|2014-07-02 12:30,2,99.925,101.05,99.75,100.85,877
20141201|2014-07-02 13:00,2,100.85,101,100.7,101,231
20141201|2014-07-02 13:30,2,101,101.175,101,101.1,35
20141201|2014-07-02 14:00,2,101.2,101.3,101.2,101.3,18
20141201|2014-07-02 14:30,2,101.25,101.325,101.125,101.25,22
20141201|2014-07-02 15:00,2,101.35,101.375,101.275,101.375,13
20141201|2014-07-02 15:30,2,101.35,101.35,101.275,101.275,7
20141201|2014-07-02 17:00,3,101.45,101.45,101.45,101.45,4
20141201|2014-07-02 17:30,3,101.35,101.35,101.35,101.35,1
20141201|2014-07-02 18:00,3,101.4,101.5,101.4,101.5,15
20141201|2014-07-02 18:30,3,101.5,101.5,101.475,101.475,21
20141201|2014-07-02 19:00,3,101.5,101.5,101.5,101.5,2
20141201|2014-07-02 20:30,3,101.5,101.525,101.5,101.525,20
20141201|2014-07-02 21:00,3,101.525,101.525,101.525,101.525,1
20141201|2014-07-02 21:30,3,101.525,101.65,101.525,101.65,37
20141201|2014-07-02 22:30,3,101.7,101.725,101.6,101.6,6
20141201|2014-07-03 01:00,3,101.55,101.55,101.55,101.55,1
20141201|2014-07-03 02:00,3,101.575,101.575,101.575,101.575,1
20141201|2014-07-03 04:00,3,101.575,101.575,101.575,101.575,1
20141201|2014-07-03 06:00,3,101.575,101.6,101.575,101.6,5
20141201|2014-07-03 06:30,3,101.675,101.7,101.675,101.7,9
20141201|2014-07-03 07:00,3,101.65,101.925,101.575,101.7,32
20141201|2014-07-03 07:30,3,101.625,101.7,101.525,101.7,17
20141201|2014-07-03 08:00,3,101.7,101.925,101.625,101.925,94
20141201|2014-07-03 08:30,3,101.925,102,101.75,101.825,125
20141201|2014-07-03 09:00,3,101.8,101.8,101.35,101.475,277
20141201|2014-07-03 09:30,3,101.475,101.625,101.4,101.425,157
20141201|2014-07-03 10:00,3,101.45,101.95,101.325,101.85,398
20141201|2014-07-03 10:30,3,101.775,102.2,101.725,102,385
20141201|2014-07-03 11:00,3,102,102.375,102,102.25,119
20141201|2014-07-03 11:30,3,102.25,102.85,102.225,102.725,672
20141201|2014-07-03 12:00,3,102.825,102.825,102.5,102.6,142
20141201|2014-07-07 09:00,7,103,104,103,103.725,822
20141201|2014-07-07 09:30,7,103.725,103.9,103.625,103.85,437
20141201|2014-07-07 10:00,7,103.9,103.975,103.675,103.775,331
20141201|2014-07-07 10:30,7,103.8,103.95,103.65,103.875,177
20141201|2014-07-07 11:00,7,103.875,103.9,103.7,103.875,148
20141201|2014-07-07 11:30,7,103.9,103.975,103.725,103.775,140
20141201|2014-07-07 12:00,7,103.75,103.975,103.65,103.9,187
20141201|2014-07-07 12:30,7,103.925,104.05,103.825,104,596
20141201|2014-07-07 13:00,7,103.975,104,103.85,104,127
20141201|2014-07-07 13:30,7,104,104.125,104,104.125,64
20141201|2014-07-07 14:00,7,104.125,104.125,103.975,103.975,22
20141201|2014-07-07 14:30,7,104.075,104.2,104.075,104.2,5
20141201|2014-07-07 15:00,7,104.25,104.4,104.2,104.275,61
20141201|2014-07-07 15:30,7,104.3,104.35,104.3,104.35,14
20141201|2014-07-07 17:00,8,104.4,104.4,104.325,104.4,24
20141201|2014-07-07 18:00,8,104.4,104.4,104.4,104.4,28
20141201|2014-07-07 18:30,8,104.375,104.375,104.375,104.375,43
20141201|2014-07-07 19:00,8,104.2,104.2,104.2,104.2,1
20141201|2014-07-07 19:30,8,104.2,104.2,104.2,104.2,2
20141201|2014-07-07 20:00,8,104.4,104.4,104.4,104.4,2
20141201|2014-07-07 20:30,8,104.4,104.4,104.375,104.4,12
20141201|2014-07-07 21:00,8,104.175,104.4,104.15,104.4,6
20141201|2014-07-07 21:30,8,104.4,104.4,104.4,104.4,40
20141201|2014-07-07 22:00,8,104.4,104.4,104.4,104.4,6
20141201|2014-07-07 23:30,8,104.4,104.4,104.4,104.4,1
20141201|2014-07-08 00:00,8,104.35,104.35,104.35,104.35,1
20141201|2014-07-08 01:30,8,104.4,104.4,104.4,104.4,2
20141201|2014-07-08 02:00,8,104.4,104.4,104.4,104.4,7
20141201|2014-07-08 03:00,8,104.4,104.4,104.4,104.4,7
20141201|2014-07-08 03:30,8,104.4,104.4,104.4,104.4,1
20141201|2014-07-08 04:00,8,104.4,104.4,104.4,104.4,2
20141201|2014-07-08 04:30,8,104.4,104.4,104.4,104.4,7
20141201|2014-07-08 05:00,8,104.4,104.4,104.4,104.4,2
20141201|2014-07-08 05:30,8,104.4,104.4,104.4,104.4,1
20141201|2014-07-08 06:00,8,104.375,104.4,104.375,104.4,14
20141201|2014-07-08 06:30,8,104.4,104.4,104.4,104.4,8
20141201|2014-07-08 07:00,8,104.4,104.4,104.325,104.325,12
20141201|2014-07-08 07:30,8,104.25,104.35,104.25,104.35,127
20141201|2014-07-08 08:00,8,104.325,104.325,103.95,103.95,62
20141201|2014-07-08 08:30,8,104,104.325,103.925,104.3,150
20141201|2014-07-08 09:00,8,104.325,104.4,103.975,104.175,475
20141201|2014-07-08 09:30,8,104.15,104.4,103.95,104.4,182
20141201|2014-07-08 10:00,8,104.4,104.45,104.325,104.425,317
20141201|2014-07-08 10:30,8,104.425,104.525,104.375,104.5,413
20141201|2014-07-08 11:00,8,104.5,104.5,104.3,104.4,388
20141201|2014-07-08 11:30,8,104.4,104.45,104,104,277
20141201|2014-07-08 12:00,8,104,104.25,103.4,103.4,474
20141201|2014-07-08 12:30,8,103.35,104.25,103.3,104.25,678
20141201|2014-07-08 13:00,8,104.2,104.3,104.075,104.25,238
20141201|2014-07-08 13:30,8,104.25,104.3,104.25,104.3,3
20141201|2014-07-08 14:00,8,104.3,104.35,104.275,104.35,13
20141201|2014-07-08 14:30,8,104.3,104.425,104.3,104.325,30
20141201|2014-07-08 15:00,8,104.35,104.425,104.35,104.4,19
20141201|2014-07-08 15:30,8,104.4,104.4,104.275,104.275,11
20141201|2014-07-08 17:00,9,104.5,104.5,104.5,104.5,7
20141201|2014-07-08 17:30,9,104.5,104.5,104.5,104.5,12
20141201|2014-07-08 18:00,9,104.5,104.5,104.5,104.5,5
20141201|2014-07-08 18:30,9,104.5,104.5,104.5,104.5,3
20141201|2014-07-08 19:00,9,104.35,104.35,104.35,104.35,2
20141201|2014-07-08 19:30,9,104.25,104.25,104.25,104.25,1
20141201|2014-07-08 20:30,9,104.45,104.45,104.45,104.45,2
20141201|2014-07-08 21:00,9,104.5,104.5,104.475,104.5,8
20141201|2014-07-08 22:00,9,104.5,104.5,104.5,104.5,1
20141201|2014-07-08 23:00,9,104.5,104.5,104.5,104.5,5
20141201|2014-07-08 23:30,9,104.425,104.425,104.425,104.425,2
20141201|2014-07-09 03:00,9,104.45,104.45,104.45,104.45,1
20141201|2014-07-09 03:30,9,104.475,104.475,104.475,104.475,1
20141201|2014-07-09 05:00,9,104.475,104.475,104.475,104.475,6
20141201|2014-07-09 06:00,9,104.475,104.5,104.475,104.5,16
20141201|2014-07-09 06:30,9,104.5,104.5,104.45,104.45,31
20141201|2014-07-09 07:00,9,104.5,104.5,104.475,104.5,15
20141201|2014-07-09 07:30,9,104.5,104.85,104.45,104.6,135
20141201|2014-07-09 08:00,9,104.6,104.775,104.6,104.75,93
20141201|2014-07-09 08:30,9,104.75,104.975,104.7,104.975,303
20141201|2014-07-09 09:00,9,104.975,105.25,104.825,105.05,716
20141201|2014-07-09 09:30,9,105,105.475,104.625,105.45,512
20141201|2014-07-09 10:00,9,105.45,105.5,104.7,104.875,595
20141201|2014-07-09 10:30,9,104.825,104.975,104.05,104.7,489
20141201|2014-07-09 11:00,9,104.65,104.75,104,104,96
20141201|2014-07-09 11:30,9,104,104.1,103.375,103.45,180
20141201|2014-07-09 12:00,9,103.4,104.125,103.075,104.125,268
20141201|2014-07-09 12:30,9,104.125,105.475,103.825,105.35,1001
20141201|2014-07-09 13:00,9,105.4,105.45,104.825,105,320
20141201|2014-07-09 13:30,9,105.025,105.125,105,105.025,13
20141201|2014-07-09 14:00,9,104.925,105.1,104.925,105.1,13
20141201|2014-07-09 14:30,9,105,105.075,105,105.05,23
20141201|2014-07-09 15:00,9,105.05,105.075,105.05,105.075,5
20141201|2014-07-09 15:30,9,105,105.05,105,105.05,8
20141201|2014-07-09 17:00,10,105.3,105.3,105.3,105.3,2
20141201|2014-07-09 17:30,10,105.425,105.5,105.1,105.45,16
20141201|2014-07-09 18:30,10,105.5,105.5,105.375,105.375,3
20141201|2014-07-09 19:00,10,105.3,105.3,105.2,105.2,6
20141201|2014-07-09 19:30,10,105.15,105.15,105.075,105.075,4
20141201|2014-07-09 20:30,10,105.075,105.075,105.075,105.075,3
20141201|2014-07-09 22:00,10,105.075,105.075,105,105,2
20141201|2014-07-09 22:30,10,105,105,105,105,2
20141201|2014-07-10 01:30,10,105,105,105,105,1
20141201|2014-07-10 03:00,10,105,105,105,105,7
20141201|2014-07-10 03:30,10,105,105,104.975,104.975,2
20141201|2014-07-10 04:00,10,105.075,105.075,105.075,105.075,1
20141201|2014-07-10 04:30,10,104.925,104.925,104.925,104.925,1
20141201|2014-07-10 05:00,10,104.7,104.7,103.875,103.875,10
20141201|2014-07-10 05:30,10,103.65,103.65,103.65,103.65,1
20141201|2014-07-10 06:00,10,104.075,104.6,104.075,104.475,8
20141201|2014-07-10 06:30,10,104.1,104.3,104.1,104.1,8
20141201|2014-07-10 07:00,10,104.2,104.25,104.1,104.225,21
20141201|2014-07-10 07:30,10,104.225,104.275,104,104.05,58
20141201|2014-07-10 08:00,10,104.025,104.075,103.8,103.925,114
20141201|2014-07-10 08:30,10,103.95,104,103.15,103.625,293
20141201|2014-07-10 09:00,10,103.5,103.525,102.925,103.075,331
20141201|2014-07-10 09:30,10,103.075,103.3,103.025,103.1,256
20141201|2014-07-10 10:00,10,103.125,103.275,103.025,103.275,156
20141201|2014-07-10 10:30,10,103.25,103.675,103.25,103.575,243
20141201|2014-07-10 11:00,10,103.525,103.675,103.35,103.525,124
20141201|2014-07-10 11:30,10,103.525,103.525,103.275,103.4,91
20141201|2014-07-10 12:00,10,103.425,103.475,103.025,103.1,184
20141201|2014-07-10 12:30,10,103.075,103.925,102.8,103.725,1037
20141201|2014-07-10 13:00,10,103.775,103.9,103.65,103.7,281
20141201|2014-07-10 13:30,10,103.65,103.65,103.55,103.65,26
20141201|2014-07-10 14:00,10,103.575,103.575,103.525,103.55,17
20141201|2014-07-10 14:30,10,103.5,103.55,103.325,103.325,22
20141201|2014-07-10 15:00,10,103.275,103.425,103.025,103.4,47
20141201|2014-07-10 15:30,10,103.225,103.4,103.225,103.4,5
20141201|2014-07-10 17:00,11,103.225,103.225,102.95,102.95,18
20141201|2014-07-10 17:30,11,102.95,102.95,102,102,45
20141201|2014-07-10 18:00,11,102.625,103.075,102.625,102.925,102
20141201|2014-07-10 18:30,11,102.925,102.925,102.925,102.925,1
20141201|2014-07-10 19:00,11,102.8,102.8,102.8,102.8,2
20141201|2014-07-10 19:30,11,102.6,102.6,102.6,102.6,1
20141201|2014-07-10 20:30,11,102.925,102.925,102.925,102.925,2
20141201|2014-07-10 21:30,11,102.65,102.925,102.5,102.925,54
20141201|2014-07-10 22:00,11,102.925,102.925,102.925,102.925,21
20141201|2014-07-10 22:30,11,102.925,103,102.925,103,19
20141201|2014-07-10 23:00,11,103.025,103.025,103.025,103.025,1
20141201|2014-07-11 01:30,11,103.05,103.05,103.05,103.05,1
20141201|2014-07-11 02:00,11,102.95,102.95,102.95,102.95,1
20141201|2014-07-11 03:30,11,102.975,102.975,102.975,102.975,1
20141201|2014-07-11 05:30,11,102.95,102.95,102.95,102.95,1
20141201|2014-07-11 06:00,11,102.925,103.05,102.925,103.05,5
20141201|2014-07-11 07:00,11,103.175,103.25,103.1,103.1,4
20141201|2014-07-11 07:30,11,103.075,103.2,103,103.2,7
20141201|2014-07-11 08:00,11,103.2,103.2,102.775,102.775,73
20141201|2014-07-11 08:30,11,102.8,102.85,101.875,101.9,293
20141201|2014-07-11 09:00,11,101.85,102.325,101.4,101.8,849
20141201|2014-07-11 09:30,11,101.75,101.9,101.425,101.825,291
20141201|2014-07-11 10:00,11,101.85,102.95,101.775,102.625,1062
20141201|2014-07-11 10:30,11,102.65,103,102.525,102.525,288
20141201|2014-07-11 11:00,11,102.575,103.125,102.4,103.075,391
20141201|2014-07-11 11:30,11,103.15,103.625,103.1,103.4,201
20141201|2014-07-11 12:00,11,103.45,104,103.425,103.8,323
20141201|2014-07-11 12:30,11,103.8,104.475,103.6,104.075,1122
20141201|2014-07-11 13:00,11,103.95,104.05,103.65,103.8,92
20141201|2014-07-11 13:30,11,103.8,103.875,103.625,103.875,25
20141201|2014-07-14 09:00,14,104.325,104.575,104.05,104.55,295
20141201|2014-07-14 09:30,14,104.45,104.925,104.35,104.85,315
20141201|2014-07-14 10:00,14,104.825,104.9,104.725,104.9,136
20141201|2014-07-14 10:30,14,104.875,105,104.85,104.95,175
20141201|2014-07-14 11:00,14,105,105.5,104.9,105.325,562
20141201|2014-07-14 11:30,14,105.375,105.475,105.15,105.25,169
20141201|2014-07-14 12:00,14,105.175,105.2,104.95,105.05,135
20141201|2014-07-14 12:30,14,105.025,105.225,104.725,105.1,320
20141201|2014-07-14 13:00,14,105.15,105.2,104.975,105.175,222
20141201|2014-07-14 13:30,14,105.2,105.2,105.15,105.175,30
20141201|2014-07-14 14:00,14,105.15,105.2,105.15,105.2,11
20141201|2014-07-14 14:30,14,105.15,105.15,105.1,105.1,8
20141201|2014-07-14 15:00,14,105,105,104.925,104.975,18
20141201|2014-07-14 15:30,14,104.975,105.1,104.975,105,15
20141201|2014-07-14 17:00,15,105.4,105.475,105.4,105.475,2
20141201|2014-07-14 17:30,15,105.25,105.25,105.025,105.025,11
20141201|2014-07-14 20:30,15,105.4,105.4,105.4,105.4,1
20141201|2014-07-14 22:30,15,105.3,105.3,105.275,105.275,2
20141201|2014-07-14 23:30,15,105.275,105.275,105.275,105.275,2
20141201|2014-07-15 00:30,15,105.275,105.275,105.275,105.275,1
20141201|2014-07-15 01:00,15,105.275,105.275,105.275,105.275,1
20141201|2014-07-15 01:30,15,105.275,105.275,105.275,105.275,1
20141201|2014-07-15 05:00,15,105.2,105.2,105.2,105.2,1
20141201|2014-07-15 05:30,15,105.2,105.2,104.95,104.95,4
20141201|2014-07-15 06:00,15,104.775,104.775,104.65,104.7,11
20141201|2014-07-15 06:30,15,104.75,104.75,104.325,104.325,19
20141201|2014-07-15 07:00,15,104.8,104.9,104.75,104.875,7
20141201|2014-07-15 07:30,15,105,105.125,104.9,105.125,20
20141201|2014-07-15 08:00,15,105.225,105.3,104.925,105.075,28
20141201|2014-07-15 08:30,15,105.025,105.25,104.675,105.175,103
20141201|2014-07-15 09:00,15,104.95,105.3,104.8,105.075,166
20141201|2014-07-15 09:30,15,105,105.1,104,104.3,325
20141201|2014-07-15 10:00,15,104.275,104.65,104.15,104.3,138
20141201|2014-07-15 10:30,15,104.375,104.55,104.2,104.55,80
20141201|2014-07-15 11:00,15,104.6,104.6,104.425,104.525,77
20141201|2014-07-15 11:30,15,104.55,104.75,104.475,104.75,58
20141201|2014-07-15 12:00,15,104.7,104.75,104.575,104.575,19
20141201|2014-07-15 12:30,15,104.625,104.85,104.625,104.725,652
20141201|2014-07-15 13:00,15,104.725,104.8,104.7,104.8,149
20141201|2014-07-15 13:30,15,104.7,104.75,104.675,104.675,5
20141201|2014-07-15 14:30,15,104.775,104.8,104.7,104.7,19
20141201|2014-07-15 15:00,15,104.7,104.775,104.6,104.775,34
20141201|2014-07-15 15:30,15,104.725,104.725,104.7,104.7,3
20141201|2014-07-15 17:00,16,104.8,104.8,104.8,104.8,2
20141201|2014-07-15 17:30,16,104.8,104.8,104.8,104.8,1
20141201|2014-07-15 19:00,16,104.8,104.8,104.8,104.8,1
20141201|2014-07-16 02:30,16,104.55,104.55,104.55,104.55,1
20141201|2014-07-16 06:00,16,104.575,104.575,104.55,104.55,14
20141201|2014-07-16 06:30,16,104.525,104.525,104.4,104.4,11
20141201|2014-07-16 07:00,16,104.375,104.45,104.1,104.225,19
20141201|2014-07-16 07:30,16,104.25,104.275,104.25,104.275,2
20141201|2014-07-16 08:00,16,104.3,104.3,103.975,103.975,46
20141201|2014-07-16 08:30,16,103.925,103.925,103.675,103.775,104
20141201|2014-07-16 09:00,16,103.75,103.95,103.65,103.75,257
20141201|2014-07-16 09:30,16,103.75,103.95,103.55,103.95,185
20141201|2014-07-16 10:00,16,103.9,103.95,103.65,103.75,103
20141201|2014-07-16 10:30,16,103.725,103.75,103.35,103.45,231
20141201|2014-07-16 11:00,16,103.45,103.75,103.275,103.75,219
20141201|2014-07-16 11:30,16,103.75,103.95,103.75,103.8,153
20141201|2014-07-16 12:00,16,103.825,104.075,103.825,103.925,87
20141201|2014-07-16 12:30,16,103.975,104.3,103.875,104.15,641
20141201|2014-07-16 13:00,16,104.125,104.3,104.1,104.3,68
20141201|2014-07-16 13:30,16,104.125,104.325,104.125,104.3,22
20141201|2014-07-16 14:00,16,104.3,104.3,104.3,104.3,9
20141201|2014-07-16 14:30,16,104.3,104.3,104.3,104.3,14
20141201|2014-07-16 15:00,16,104.125,104.125,104.1,104.1,5
20141201|2014-07-16 15:30,16,104,104.25,104,104.1,8
20141201|2014-07-16 17:00,17,104.4,104.4,104.4,104.4,1
20141201|2014-07-16 17:30,17,104.125,104.125,104,104,9
20141201|2014-07-16 18:30,17,104,104.125,104,104.125,2
20141201|2014-07-16 19:00,17,103.9,104,103.9,104,8
20141201|2014-07-16 19:30,17,104,104,103.85,103.85,4
20141201|2014-07-17 01:00,17,104.1,104.1,104.1,104.1,1
20141201|2014-07-17 01:30,17,104.2,104.2,104.2,104.2,2
20141201|2014-07-17 05:00,17,104.075,104.35,104,104.025,9
20141201|2014-07-17 05:30,17,104.125,104.2,104,104.025,4
20141201|2014-07-17 06:30,17,104.05,104.05,104.05,104.05,2
20141201|2014-07-17 07:00,17,103.975,103.975,103.925,103.925,3
20141201|2014-07-17 07:30,17,103.925,104,103.75,104,20
20141201|2014-07-17 08:00,17,104.15,104.15,103.975,103.975,17
20141201|2014-07-17 08:30,17,103.925,104.05,103.775,103.775,79
20141201|2014-07-17 09:00,17,103.85,104,102.7,103,337
20141201|2014-07-17 09:30,17,102.975,103.2,102.375,102.95,387
20141201|2014-07-17 10:00,17,102.925,103,102.425,102.425,152
20141201|2014-07-17 10:30,17,102.425,102.775,102.125,102.7,208
20141201|2014-07-17 11:00,17,102.65,102.85,102.625,102.85,151
20141201|2014-07-17 11:30,17,102.875,103.15,102.75,102.925,191
20141201|2014-07-17 12:00,17,102.925,103,102.725,102.8,82
20141201|2014-07-17 12:30,17,102.875,103.075,102.725,102.975,101
20141201|2014-07-17 13:00,17,102.95,103.1,102.925,103.05,65
20141201|2014-07-17 13:30,17,103,103,102.9,102.95,3
20141201|2014-07-17 14:00,17,102.925,102.975,102.825,102.85,16
20141201|2014-07-17 14:30,17,102.875,103.075,102.8,103.075,25
20141201|2014-07-17 15:00,17,102.9,103.05,102.9,103.05,2
20141201|2014-07-17 15:30,17,102.775,102.85,102.775,102.85,12
20141201|2014-07-17 17:00,18,102.55,102.55,102.55,102.55,1
20141201|2014-07-17 18:30,18,102.75,102.75,102.75,102.75,1
20141201|2014-07-17 19:30,18,102.575,102.575,102.575,102.575,1
20141201|2014-07-17 20:00,18,102.675,102.675,102.675,102.675,1
20141201|2014-07-17 22:00,18,102.7,102.7,102.7,102.7,1
20141201|2014-07-17 23:30,18,102.6,102.625,102.55,102.6,7
20141201|2014-07-18 01:30,18,102.55,102.55,102.55,102.55,1
20141201|2014-07-18 03:00,18,102.7,102.7,102.7,102.7,1
20141201|2014-07-18 04:30,18,102.725,102.775,102.725,102.775,4
20141201|2014-07-18 05:00,18,102.775,102.8,102.775,102.8,4
20141201|2014-07-18 06:00,18,102.7,102.7,102.5,102.5,7
20141201|2014-07-18 06:30,18,102.675,102.675,102.5,102.575,16
20141201|2014-07-18 07:00,18,102.6,102.6,102.575,102.575,10
20141201|2014-07-18 07:30,18,102.525,102.7,102.5,102.625,52
20141201|2014-07-18 08:00,18,102.75,103.45,102.75,103.35,105
20141201|2014-07-18 08:30,18,103.275,103.275,102.875,103.05,63
20141201|2014-07-18 09:00,18,103.05,103.15,102.8,103.025,222
20141201|2014-07-18 09:30,18,103.05,103.45,102.875,103.425,334
20141201|2014-07-18 10:00,18,103.5,103.525,103.25,103.25,285
20141201|2014-07-18 10:30,18,103.3,103.3,102.85,102.925,27
20141201|2014-07-18 11:00,18,102.975,103.125,102.925,103.1,159
20141201|2014-07-18 11:30,18,103.1,103.325,103.05,103.1,75
20141201|2014-07-18 12:00,18,103.1,103.125,102.725,102.85,260
20141201|2014-07-18 12:30,18,102.85,103.6,102.85,103.55,403
20141201|2014-07-18 13:00,18,103.6,103.625,103.475,103.475,95
20141201|2014-07-18 13:30,18,103.5,103.6,103.475,103.6,11
20141201|2014-07-21 09:00,21,103.6,103.6,102.675,103.475,427
20141201|2014-07-21 09:30,21,103.5,104.25,103.425,104,442
20141201|2014-07-21 10:00,21,104,104.05,103.875,104,152
20141201|2014-07-21 10:30,21,104,104.25,103.925,104,412
20141201|2014-07-21 11:00,21,104,104,103.675,103.9,126
20141201|2014-07-21 11:30,21,103.775,103.825,103.325,103.625,81
20141201|2014-07-21 12:00,21,103.575,103.725,103.475,103.7,48
20141201|2014-07-21 12:30,21,103.75,103.925,103.475,103.9,391
20141201|2014-07-21 13:00,21,103.9,103.9,103.725,103.775,117
20141201|2014-07-21 13:30,21,103.65,103.7,103.525,103.525,17
20141201|2014-07-21 14:00,21,103.55,103.55,103.25,103.325,79
20141201|2014-07-21 14:30,21,103.45,103.575,103.35,103.35,18
20141201|2014-07-21 15:00,21,103.325,103.475,103.225,103.3,29
20141201|2014-07-21 15:30,21,103.25,103.3,103.25,103.3,14
20141201|2014-07-21 17:00,22,103.4,103.775,103.4,103.775,6
20141201|2014-07-21 17:30,22,103.75,103.775,103.75,103.75,7
20141201|2014-07-21 19:00,22,103.725,103.725,103.725,103.725,1
20141201|2014-07-21 20:30,22,103.75,103.75,103.75,103.75,3
20141201|2014-07-21 21:00,22,103.725,103.725,103.725,103.725,1
20141201|2014-07-22 01:00,22,103.7,103.7,103.7,103.7,1
20141201|2014-07-22 06:00,22,103.575,103.575,103.575,103.575,1
20141201|2014-07-22 06:30,22,103.6,103.6,103.575,103.575,5
20141201|2014-07-22 07:00,22,103.475,103.475,103.275,103.275,5
20141201|2014-07-22 07:30,22,103.15,103.325,103.1,103.25,74
20141201|2014-07-22 08:00,22,103.35,103.475,103.325,103.35,19
20141201|2014-07-22 08:30,22,103.3,103.375,102.75,102.75,146
20141201|2014-07-22 09:00,22,102.775,103.65,102.675,103.65,203
20141201|2014-07-22 09:30,22,103.625,103.775,103.475,103.65,188
20141201|2014-07-22 10:00,22,103.7,103.8,103.425,103.75,499
20141201|2014-07-22 10:30,22,103.8,104.45,103.75,104.225,478
20141201|2014-07-22 11:00,22,104.225,104.45,104,104.025,384
20141201|2014-07-22 11:30,22,103.975,104.45,103.85,104.225,209
20141201|2014-07-22 12:00,22,104.425,104.425,104.275,104.325,25
20141201|2014-07-22 12:30,22,104.3,104.475,104.275,104.35,377
20141201|2014-07-22 13:00,22,104.4,104.45,104.35,104.35,58
20141201|2014-07-22 13:30,22,104.375,104.4,104.35,104.4,5
20141201|2014-07-22 14:00,22,104.425,104.45,104.25,104.25,8
20141201|2014-07-22 14:30,22,104.2,104.2,104,104.075,8
20141201|2014-07-22 15:00,22,104,104,103.875,103.875,18
20141201|2014-07-22 17:30,23,104.275,104.3,104.275,104.3,4
20141201|2014-07-22 18:00,23,104.225,104.225,104.175,104.175,19
20141201|2014-07-22 19:00,23,104.175,104.175,104.175,104.175,1
20141201|2014-07-22 20:00,23,104.225,104.225,104.175,104.175,7
20141201|2014-07-22 20:30,23,104.275,104.325,104.275,104.325,4
20141201|2014-07-22 21:00,23,104.175,104.175,104.175,104.175,2
20141201|2014-07-22 21:30,23,104.175,104.175,104.075,104.075,8
20141201|2014-07-22 22:00,23,104.025,104.025,104.025,104.025,2
20141201|2014-07-22 23:00,23,103.95,104.125,103.95,104.125,5
20141201|2014-07-23 01:00,23,104.125,104.125,104.125,104.125,1
20141201|2014-07-23 02:00,23,104.175,104.175,104.175,104.175,4
20141201|2014-07-23 03:30,23,104.25,104.25,104.25,104.25,1
20141201|2014-07-23 04:30,23,104.225,104.225,104.225,104.225,1
20141201|2014-07-23 05:00,23,104.25,104.3,104.25,104.3,5
20141201|2014-07-23 05:30,23,104.225,104.225,104.225,104.225,1
20141201|2014-07-23 06:00,23,104.15,104.2,104.1,104.2,3
20141201|2014-07-23 06:30,23,104.1,104.1,104.1,104.1,1
20141201|2014-07-23 07:00,23,104.075,104.075,103.675,103.8,21
20141201|2014-07-23 07:30,23,103.925,103.95,103.8,103.95,19
20141201|2014-07-23 08:00,23,104,104,103.175,103.45,150
20141201|2014-07-23 08:30,23,103.325,103.325,102.275,103.2,317
20141201|2014-07-23 09:00,23,103.2,103.25,101.5,101.5,931
20141201|2014-07-23 09:30,23,101.5,101.5,101.5,101.5,35
20141201|2014-07-23 10:00,23,101.5,101.5,101.5,101.5,28
20141201|2014-07-23 10:30,23,101.5,101.5,101.5,101.5,7
20141201|2014-07-23 11:00,23,101.5,101.5,101.5,101.5,3
20141201|2014-07-23 11:30,23,101.5,101.5,101.5,101.5,5
20141201|2014-07-23 12:00,23,101.5,101.5,101.5,101.5,3
20141201|2014-07-23 12:30,23,101.5,101.5,101.5,101.5,9
20141201|2014-07-23 13:00,23,101.5,101.5,101.5,101.5,2
20141201|2014-07-23 13:30,23,101.5,101.5,101.5,101.5,1
20141201|2014-07-23 14:30,23,101.5,101.5,101.5,101.5,1
20141201|2014-07-23 17:00,24,100.6,100.6,99.6,99.6,197
20141201|2014-07-23 17:30,24,99.5,99.6,99.3,99.45,16
20141201|2014-07-23 18:00,24,99.4,99.4,98.95,99.2,80
20141201|2014-07-23 18:30,24,99.2,99.375,99.2,99.375,34
20141201|2014-07-23 19:00,24,99.45,100,99.45,99.975,163
20141201|2014-07-23 19:30,24,99.95,100,99.95,99.975,11
20141201|2014-07-23 20:30,24,99.975,100,99.975,100,9
20141201|2014-07-23 21:00,24,100,100,99.8,99.8,9
20141201|2014-07-23 21:30,24,99.925,99.925,99.8,99.8,2
20141201|2014-07-23 22:00,24,99.675,99.675,99.6,99.6,4
20141201|2014-07-23 22:30,24,99.6,99.75,99.475,99.75,7
20141201|2014-07-23 23:30,24,99.8,99.875,99.8,99.875,3
20141201|2014-07-24 00:00,24,99.775,99.775,99.775,99.775,2
20141201|2014-07-24 00:30,24,99.6,99.6,99.6,99.6,1
20141201|2014-07-24 02:00,24,99.65,99.65,99.625,99.625,2
20141201|2014-07-24 02:30,24,99.625,99.625,99.275,99.275,6
20141201|2014-07-24 03:00,24,99.45,99.45,99.25,99.4,5
20141201|2014-07-24 04:00,24,99.45,99.45,99.45,99.45,1
20141201|2014-07-24 04:30,24,99.225,99.425,99.15,99.15,4
20141201|2014-07-24 06:00,24,99.45,99.45,99.1,99.1,17
20141201|2014-07-24 06:30,24,99.2,99.2,98.975,99.2,48
20141201|2014-07-24 07:00,24,99.25,99.45,98.875,98.875,66
20141201|2014-07-24 07:30,24,98.975,99.2,98.65,98.7,198
20141201|2014-07-24 08:00,24,98.675,98.675,98.5,98.5,120
20141201|2014-07-24 08:30,24,98.5,98.975,98.5,98.8,317
20141201|2014-07-24 09:00,24,98.875,98.925,98.5,98.5,237
20141201|2014-07-24 09:30,24,98.5,98.7,98.5,98.6,301
20141201|2014-07-24 10:00,24,98.575,98.7,98.5,98.5,409
20141201|2014-07-24 10:30,24,98.5,98.9,98.5,98.7,130
20141201|2014-07-24 11:00,24,98.675,99.4,98.6,99.075,214
20141201|2014-07-24 11:30,24,99.075,99.6,99.075,99.175,101
20141201|2014-07-24 12:00,24,99.1,99.2,98.75,98.95,147
20141201|2014-07-24 12:30,24,98.875,98.95,98.5,98.825,330
20141201|2014-07-24 13:00,24,98.75,98.775,98.5,98.7,100
20141201|2014-07-24 13:30,24,98.55,98.7,98.5,98.5,14
20141201|2014-07-24 14:00,24,98.5,98.5,98.5,98.5,2
20141201|2014-07-24 14:30,24,98.55,98.625,98.55,98.625,25
20141201|2014-07-24 15:30,24,98.7,98.7,98.7,98.7,2
20141201|2014-07-24 17:00,25,98.5,98.575,98.5,98.5,14
20141201|2014-07-24 17:30,25,98.525,98.525,98.5,98.5,9
20141201|2014-07-24 18:00,25,98.5,98.625,98.5,98.625,10
20141201|2014-07-24 18:30,25,98.5,98.5,98.5,98.5,2
20141201|2014-07-24 19:30,25,98.45,98.475,98.25,98.475,18
20141201|2014-07-24 20:00,25,98.25,98.25,98.25,98.25,5
20141201|2014-07-24 21:00,25,98.25,98.35,98.25,98.35,4
20141201|2014-07-24 21:30,25,98.35,98.35,98.35,98.35,1
20141201|2014-07-24 22:00,25,98.225,98.225,98.225,98.225,1
20141201|2014-07-24 22:30,25,98.3,98.325,98.3,98.325,5
20141201|2014-07-24 23:30,25,98.325,98.325,98.325,98.325,2
20141201|2014-07-25 00:30,25,98.3,98.3,98.3,98.3,3
20141201|2014-07-25 02:30,25,98.325,98.325,98.325,98.325,1
20141201|2014-07-25 03:30,25,98.35,98.35,98.3,98.3,4
20141201|2014-07-25 04:00,25,98.3,98.3,98.3,98.3,1
20141201|2014-07-25 04:30,25,98.3,98.3,98.3,98.3,1
20141201|2014-07-25 05:00,25,98.275,98.275,98.275,98.275,3
20141201|2014-07-25 05:30,25,98.175,98.175,98.175,98.175,14
20141201|2014-07-25 06:00,25,98.175,98.175,98.075,98.075,24
20141201|2014-07-25 06:30,25,98.225,98.225,98.225,98.225,1
20141201|2014-07-25 07:00,25,98.125,98.125,98.075,98.1,7
20141201|2014-07-25 07:30,25,98.275,98.275,98.025,98.125,21
20141201|2014-07-25 08:00,25,98.2,98.5,98.2,98.5,44
20141201|2014-07-25 08:30,25,98.5,99.125,98.5,98.75,178
20141201|2014-07-25 09:00,25,98.625,99.5,98.625,99.275,619
20141201|2014-07-25 09:30,25,99.225,99.3,98.85,98.925,109
20141201|2014-07-25 10:00,25,98.95,99.35,98.75,98.875,112
20141201|2014-07-25 10:30,25,98.95,98.975,98.75,98.75,67
20141201|2014-07-25 11:00,25,98.8,98.8,97.5,97.55,633
20141201|2014-07-25 11:30,25,97.625,98,97.625,97.85,118
20141201|2014-07-25 12:00,25,97.775,98.05,97.225,98.05,299
20141201|2014-07-25 12:30,25,98.05,98.525,98.025,98.15,282
20141201|2014-07-25 13:00,25,98.075,98.175,97.95,98.1,89
20141201|2014-07-25 13:30,25,98.1,98.1,98,98.05,8
20141201|2014-07-28 09:00,28,98.65,98.775,97.8,98.075,328
20141201|2014-07-28 09:30,28,97.975,98.525,97.975,98.225,132
20141201|2014-07-28 10:00,28,98.175,98.175,97.9,98.025,146
20141201|2014-07-28 10:30,28,98.05,98.05,97.6,97.9,272
20141201|2014-07-28 11:00,28,97.875,98,97.475,97.75,212
20141201|2014-07-28 11:30,28,97.725,97.825,97.4,97.5,258
20141201|2014-07-28 12:00,28,97.5,97.525,97.275,97.325,564
20141201|2014-07-28 12:30,28,97.375,97.575,97.225,97.45,219
20141201|2014-07-28 13:00,28,97.425,97.45,97.225,97.225,54
20141201|2014-07-28 13:30,28,97.225,97.25,97.1,97.1,11
20141201|2014-07-28 14:00,28,97.275,97.3,97.275,97.3,3
20141201|2014-07-28 14:30,28,97.2,97.275,96.95,96.975,70
20141201|2014-07-28 15:00,28,96.875,96.975,96.725,96.9,35
20141201|2014-07-28 15:30,28,96.875,96.875,96.675,96.675,24
20141201|2014-07-28 17:00,29,96.475,96.575,96.25,96.275,40
20141201|2014-07-28 17:30,29,96.35,96.35,96.35,96.35,2
20141201|2014-07-28 18:00,29,96.45,96.5,96.45,96.5,3
20141201|2014-07-28 18:30,29,96.45,96.45,96.45,96.45,9
20141201|2014-07-28 19:00,29,96.525,96.525,96.325,96.45,12
20141201|2014-07-28 19:30,29,96.35,96.35,96.15,96.15,10
20141201|2014-07-28 20:00,29,96.425,96.425,96.375,96.375,2
20141201|2014-07-28 20:30,29,96.375,96.375,96.375,96.375,1
20141201|2014-07-28 21:00,29,96.375,96.6,96.3,96.6,20
20141201|2014-07-28 23:30,29,96.625,96.75,96.625,96.625,15
20141201|2014-07-29 01:30,29,96.775,96.775,96.775,96.775,1
20141201|2014-07-29 02:30,29,96.8,96.8,96.8,96.8,1
20141201|2014-07-29 03:00,29,96.625,96.625,96.625,96.625,5
20141201|2014-07-29 04:00,29,96.575,96.575,96.575,96.575,1
20141201|2014-07-29 05:30,29,96.55,96.55,96.55,96.55,13
20141201|2014-07-29 06:00,29,96.55,96.55,96.55,96.55,4
20141201|2014-07-29 06:30,29,96.575,96.575,96.5,96.5,7
20141201|2014-07-29 07:00,29,96.3,96.35,96.175,96.175,68
20141201|2014-07-29 07:30,29,96.2,97,96.2,96.625,75
20141201|2014-07-29 08:00,29,96.775,97.275,96.675,97.275,97
20141201|2014-07-29 08:30,29,97.225,97.475,97.2,97.2,117
20141201|2014-07-29 09:00,29,97.225,97.35,97.125,97.2,214
20141201|2014-07-29 09:30,29,97.175,97.225,96.875,97.075,507
20141201|2014-07-29 10:00,29,97.1,97.125,95.6,96.25,1096
20141201|2014-07-29 10:30,29,96.375,96.75,96.2,96.725,629
20141201|2014-07-29 11:00,29,96.7,96.875,96.55,96.6,240
20141201|2014-07-29 11:30,29,96.65,96.75,96.475,96.475,167
20141201|2014-07-29 12:00,29,96.5,96.525,96.325,96.35,60
20141201|2014-07-29 12:30,29,96.375,96.95,96.35,96.75,359
20141201|2014-07-29 13:00,29,96.775,96.825,96.45,96.475,109
20141201|2014-07-29 13:30,29,96.6,96.6,96.5,96.525,14
20141201|2014-07-29 14:00,29,96.475,96.475,96.375,96.375,8
20141201|2014-07-29 14:30,29,96.35,96.35,96.325,96.325,7
20141201|2014-07-29 15:00,29,96.275,96.325,96.2,96.225,19
20141201|2014-07-29 15:30,29,96.225,96.275,96.125,96.275,10
20141201|2014-07-29 17:00,30,96.35,96.35,96.35,96.35,11
20141201|2014-07-29 17:30,30,96.35,96.5,96.35,96.45,11
20141201|2014-07-29 18:00,30,96.45,96.45,96.45,96.45,6
20141201|2014-07-29 19:30,30,96.4,96.4,96.4,96.4,5
20141201|2014-07-29 20:00,30,96.4,96.4,96.4,96.4,5
20141201|2014-07-29 20:30,30,96.4,96.4,96.4,96.4,6
20141201|2014-07-29 21:00,30,96.45,96.45,96.45,96.45,1
20141201|2014-07-29 21:30,30,96.4,96.4,96.375,96.375,3
20141201|2014-07-29 22:00,30,96.35,96.35,96.35,96.35,3
20141201|2014-07-29 22:30,30,96.2,96.2,96.2,96.2,4
20141201|2014-07-29 23:00,30,96.2,96.2,96.2,96.2,1
20141201|2014-07-29 23:30,30,96.175,96.175,96.175,96.175,1
20141201|2014-07-30 01:00,30,96.15,96.15,96.15,96.15,3
20141201|2014-07-30 02:00,30,96.125,96.125,96.125,96.125,3
20141201|2014-07-30 02:30,30,96.2,96.2,96.2,96.2,4
20141201|2014-07-30 05:00,30,96.2,96.225,96.2,96.225,5
20141201|2014-07-30 06:00,30,96.125,96.15,96.1,96.1,23
20141201|2014-07-30 06:30,30,96.225,96.475,96.225,96.3,37
20141201|2014-07-30 07:00,30,96.375,96.375,96.225,96.225,8
20141201|2014-07-30 07:30,30,96.3,96.5,96.1,96.5,52
20141201|2014-07-30 08:00,30,96.5,96.8,96.425,96.475,356
20141201|2014-07-30 08:30,30,96.475,96.75,96.475,96.55,281
20141201|2014-07-30 09:00,30,96.55,96.775,96.475,96.6,424
20141201|2014-07-30 09:30,30,96.6,96.7,96.325,96.575,536
20141201|2014-07-30 10:00,30,96.5,96.55,96.1,96.3,607
20141201|2014-07-30 10:30,30,96.3,96.35,95.8,96.05,271
20141201|2014-07-30 11:00,30,95.825,95.825,94.55,94.75,786
20141201|2014-07-30 11:30,30,94.625,94.725,93.7,93.8,581
20141201|2014-07-30 12:00,30,93.775,94.125,93.6,94.05,229
20141201|2014-07-30 12:30,30,93.975,94.5,93.775,94.35,355
20141201|2014-07-30 13:00,30,94.35,94.475,94.075,94.075,92
20141201|2014-07-30 13:30,30,94.15,94.225,94.1,94.2,10
20141201|2014-07-30 14:00,30,94.15,94.15,93.875,93.875,24
20141201|2014-07-30 14:30,30,93.825,93.9,93.725,93.8,34
20141201|2014-07-30 15:00,30,93.85,93.85,93.65,93.75,61
20141201|2014-07-30 15:30,30,93.65,93.675,93.6,93.6,39
20141201|2014-07-30 17:00,31,93.675,93.675,93.6,93.6,60
20141201|2014-07-30 17:30,31,93.3,93.6,93.25,93.6,50
20141201|2014-07-30 18:00,31,93.6,93.65,93.5,93.5,29
20141201|2014-07-30 18:30,31,93.55,93.55,93.475,93.475,5
20141201|2014-07-30 19:00,31,93.525,93.525,93.45,93.45,3
20141201|2014-07-30 19:30,31,93.65,93.65,93.45,93.45,15
20141201|2014-07-30 20:30,31,93.55,93.55,93.45,93.45,17
20141201|2014-07-30 21:30,31,93.9,93.9,93.9,93.9,1
20141201|2014-07-30 22:00,31,93.85,93.85,93.85,93.85,1
20141201|2014-07-30 23:00,31,93.85,93.85,93.85,93.85,1
20141201|2014-07-30 23:30,31,93.85,93.85,93.8,93.8,6
20141201|2014-07-31 00:30,31,93.825,93.825,93.825,93.825,1
20141201|2014-07-31 01:00,31,93.65,93.65,93.5,93.5,4
20141201|2014-07-31 02:00,31,93.5,93.5,93.45,93.45,17
20141201|2014-07-31 03:00,31,93.45,93.45,93.45,93.45,78
20141201|2014-07-31 04:00,31,93.45,93.475,93.45,93.475,7
20141201|2014-07-31 04:30,31,93.45,93.475,93.45,93.45,31
20141201|2014-07-31 05:00,31,93.45,93.45,93.45,93.45,10
20141201|2014-07-31 05:30,31,93.475,93.5,93.45,93.45,6
20141201|2014-07-31 06:00,31,93.45,93.825,93.45,93.8,23
20141201|2014-07-31 06:30,31,93.8,93.85,93.775,93.85,10
20141201|2014-07-31 07:00,31,93.85,93.95,93.75,93.95,16
20141201|2014-07-31 07:30,31,93.95,94.85,93.95,94.85,102
20141201|2014-07-31 08:00,31,94.775,96.375,94.775,95.825,460
20141201|2014-07-31 08:30,31,95.875,96.025,95.625,95.625,166
20141201|2014-07-31 09:00,31,95.625,95.875,95.1,95.625,480
20141201|2014-07-31 09:30,31,95.65,95.675,94.55,94.7,464
20141201|2014-07-31 10:00,31,94.625,94.8,94.15,94.8,828
20141201|2014-07-31 10:30,31,94.8,95.3,94.7,94.825,386
20141201|2014-07-31 11:00,31,94.7,95.2,94.7,95.075,142
20141201|2014-07-31 11:30,31,95.1,95.1,94.775,94.8,218
20141201|2014-07-31 12:00,31,94.875,94.875,94,94.05,302
20141201|2014-07-31 12:30,31,94.075,94.5,94.05,94.225,510
20141201|2014-07-31 13:00,31,94.225,94.225,94,94.075,92
20141201|2014-07-31 13:30,31,94.125,94.225,94.125,94.125,34
20141201|2014-07-31 14:00,31,94.125,94.3,94.125,94.275,13
20141201|2014-07-31 14:30,31,94.125,94.25,94,94.175,45
20141201|2014-07-31 15:00,31,94.075,94.075,93.625,93.8,40
20141201|2014-07-31 15:30,31,93.6,93.6,93.375,93.475,53
20141201|2014-07-31 17:00,1,93.45,93.6,93.45,93.55,21
20141201|2014-07-31 17:30,1,93.55,93.6,93.5,93.575,19
20141201|2014-07-31 18:00,1,93.5,93.925,93.5,93.925,123
20141201|2014-07-31 18:30,1,93.95,93.95,93.7,93.7,6
20141201|2014-07-31 19:00,1,94.175,94.375,94.175,94.375,24
20141201|2014-07-31 19:30,1,94.45,94.5,94.3,94.3,12
20141201|2014-07-31 20:00,1,94.4,94.5,94.4,94.5,4
20141201|2014-07-31 20:30,1,94.5,94.5,94.375,94.375,6
20141201|2014-07-31 21:30,1,94.375,94.375,94.35,94.35,4
20141201|2014-07-31 22:00,1,94.35,94.35,94.35,94.35,7
20141201|2014-07-31 22:30,1,94.35,94.35,94.35,94.35,6
20141201|2014-07-31 23:00,1,94.35,94.35,94.35,94.35,6
20141201|2014-07-31 23:30,1,94.35,94.35,94.35,94.35,3
20141201|2014-08-01 02:30,1,94.225,94.225,94.225,94.225,1
20141201|2014-08-01 03:30,1,94.15,94.375,94.1,94.375,15
20141201|2014-08-01 04:00,1,94.4,94.4,94.4,94.4,2
20141201|2014-08-01 05:00,1,94.125,94.125,93.775,93.775,3
20141201|2014-08-01 05:30,1,93.775,93.8,93.6,93.6,14
20141201|2014-08-01 06:00,1,94.05,94.325,94.05,94.325,14
20141201|2014-08-01 06:30,1,94.225,94.5,94.225,94.5,5
20141201|2014-08-01 07:00,1,94.45,94.8,94.45,94.775,49
20141201|2014-08-01 07:30,1,94.775,94.95,94.75,94.8,42
20141201|2014-08-01 08:00,1,94.825,95.075,94.725,94.925,48
20141201|2014-08-01 08:30,1,94.95,95.075,94.625,94.725,85
20141201|2014-08-01 09:00,1,94.725,94.95,94.175,94.9,376
20141201|2014-08-01 09:30,1,94.8,95,94.575,94.65,143
20141201|2014-08-01 10:00,1,94.7,94.7,94.225,94.3,121
20141201|2014-08-01 10:30,1,94.375,94.55,94.25,94.5,91
20141201|2014-08-01 11:00,1,94.475,94.875,94.475,94.775,91
20141201|2014-08-01 11:30,1,94.8,94.8,94.65,94.725,48
20141201|2014-08-01 12:00,1,94.625,94.775,94.35,94.35,157
20141201|2014-08-01 12:30,1,94.35,94.4,94.1,94.2,293
20141201|2014-08-01 13:00,1,94.25,94.275,94.1,94.25,154
20141201|2014-08-01 13:30,1,94.125,94.225,94.125,94.125,5
20141201|2014-08-04 09:00,4,94.2,94.325,93.8,94.15,399
20141201|2014-08-04 09:30,4,94.15,95.825,94.15,95.825,452
20141201|2014-08-04 10:00,4,95.8,95.875,95.375,95.55,183
20141201|2014-08-04 10:30,4,95.625,95.975,95.6,95.875,283
20141201|2014-08-04 11:00,4,95.825,96.2,95.725,95.9,516
20141201|2014-08-04 11:30,4,95.9,96.325,95.75,96.075,172
20141201|2014-08-04 12:00,4,96.125,96.25,95.5,95.675,120
20141201|2014-08-04 12:30,4,95.725,95.925,95.325,95.5,256
20141201|2014-08-04 13:00,4,95.525,95.575,95.475,95.525,97
20141201|2014-08-04 13:30,4,95.5,95.5,95.475,95.5,10
20141201|2014-08-04 14:00,4,95.425,95.425,95.375,95.4,10
20141201|2014-08-04 14:30,4,95.45,95.45,95.15,95.15,31
20141201|2014-08-04 15:00,4,95.15,95.2,95.05,95.05,78
20141201|2014-08-04 15:30,4,95.05,95.075,94.9,95.075,57
20141201|2014-08-04 17:00,5,94.9,94.925,94.9,94.9,50
20141201|2014-08-04 17:30,5,94.9,94.975,94.9,94.975,30
20141201|2014-08-04 18:00,5,94.9,94.9,94.9,94.9,5
20141201|2014-08-04 18:30,5,95,95,94.85,94.85,6
20141201|2014-08-04 19:00,5,94.875,95.025,94.85,95.025,6
20141201|2014-08-04 19:30,5,94.85,94.85,94.8,94.8,2
20141201|2014-08-04 20:00,5,94.8,94.8,94.8,94.8,2
20141201|2014-08-04 20:30,5,94.8,94.8,94.8,94.8,4
20141201|2014-08-04 21:00,5,94.825,94.825,94.75,94.75,5
20141201|2014-08-04 21:30,5,94.7,94.7,94.7,94.7,9
20141201|2014-08-04 22:00,5,94.7,94.7,94.675,94.7,8
20141201|2014-08-05 00:00,5,94.825,94.875,94.825,94.875,3
20141201|2014-08-05 01:30,5,94.85,94.875,94.85,94.875,2
20141201|2014-08-05 02:30,5,94.925,94.925,94.925,94.925,3
20141201|2014-08-05 04:30,5,94.9,94.9,94.9,94.9,1
20141201|2014-08-05 06:30,5,94.825,94.9,94.825,94.9,10
20141201|2014-08-05 07:00,5,94.9,94.925,94.9,94.925,57
20141201|2014-08-05 07:30,5,95,95.5,95,95.5,66
20141201|2014-08-05 08:00,5,95.35,95.4,95.35,95.4,2
20141201|2014-08-05 08:30,5,95.125,95.35,94.875,95.225,124
20141201|2014-08-05 09:00,5,95.175,95.475,94.8,95.075,153
20141201|2014-08-05 09:30,5,95.125,95.425,94.9,94.9,232
20141201|2014-08-05 10:00,5,95.075,95.15,94.75,94.95,254
20141201|2014-08-05 10:30,5,94.9,94.925,94.15,94.35,259
20141201|2014-08-05 11:00,5,94.5,94.5,93.675,94.1,559
20141201|2014-08-05 11:30,5,94.2,94.2,93.85,93.85,108
20141201|2014-08-05 12:00,5,93.85,93.975,93.725,93.725,111
20141201|2014-08-05 12:30,5,93.725,94,93.625,93.975,320
20141201|2014-08-05 13:00,5,93.95,93.95,93.7,93.7,84
20141201|2014-08-05 13:30,5,93.775,93.775,93.775,93.775,14
20141201|2014-08-05 14:00,5,93.85,93.85,93.775,93.85,23
20141201|2014-08-05 14:30,5,93.75,93.85,93.5,93.7,58
20141201|2014-08-05 15:00,5,93.7,93.725,93.7,93.725,4
20141201|2014-08-05 15:30,5,93.65,93.85,93.575,93.85,27
20141201|2014-08-05 17:00,6,93.75,93.95,93.75,93.95,2
20141201|2014-08-05 18:00,6,93.8,93.8,93.8,93.8,1
20141201|2014-08-05 18:30,6,93.8,93.8,93.75,93.75,2
20141201|2014-08-05 19:00,6,93.75,93.875,93.75,93.875,15
20141201|2014-08-05 19:30,6,93.85,93.95,93.85,93.95,5
20141201|2014-08-05 20:00,6,93.925,93.95,93.825,93.9,26
20141201|2014-08-05 20:30,6,93.9,93.975,93.9,93.975,4
20141201|2014-08-05 21:00,6,93.95,93.95,93.95,93.95,8
20141201|2014-08-05 21:30,6,93.975,94,93.975,94,14
20141201|2014-08-05 22:00,6,94,94.075,94,94.075,5
20141201|2014-08-05 22:30,6,94.1,94.1,94.1,94.1,2
20141201|2014-08-05 23:00,6,94.1,94.15,94.1,94.15,23
20141201|2014-08-05 23:30,6,94.125,94.125,94.125,94.125,2
20141201|2014-08-06 02:30,6,93.975,93.975,93.975,93.975,1
20141201|2014-08-06 04:30,6,93.9,93.9,93.9,93.9,2
20141201|2014-08-06 05:30,6,93.9,93.9,93.9,93.9,3
20141201|2014-08-06 06:00,6,93.95,93.95,93.75,93.75,3
20141201|2014-08-06 06:30,6,93.9,93.9,93.9,93.9,6
20141201|2014-08-06 07:00,6,94.1,94.9,94.1,94.9,85
20141201|2014-08-06 07:30,6,94.725,95.65,94.725,94.75,90
20141201|2014-08-06 08:00,6,94.725,95,94.675,94.85,54
20141201|2014-08-06 08:30,6,94.825,95,94.8,94.875,174
20141201|2014-08-06 09:00,6,94.85,94.9,94.7,94.8,457
20141201|2014-08-06 09:30,6,94.8,94.9,94.475,94.6,148
20141201|2014-08-06 10:00,6,94.6,94.625,94.175,94.275,213
20141201|2014-08-06 10:30,6,94.325,94.4,93.75,93.975,209
20141201|2014-08-06 11:00,6,94.175,94.175,93.85,94.025,28
20141201|2014-08-06 11:30,6,94.05,94.7,94.05,94.5,124
20141201|2014-08-06 12:00,6,94.7,94.7,94.35,94.35,60
20141201|2014-08-06 12:30,6,94.375,94.875,94.325,94.875,226
20141201|2014-08-06 13:00,6,94.875,94.9,94.7,94.7,126
20141201|2014-08-06 13:30,6,94.75,94.85,94.75,94.775,28
20141201|2014-08-06 14:00,6,94.775,94.775,94.775,94.775,2
20141201|2014-08-06 14:30,6,94.675,94.75,94.65,94.725,13
20141201|2014-08-06 15:00,6,94.675,94.75,94.35,94.4,71
20141201|2014-08-06 15:30,6,94.35,94.525,94.2,94.2,58
20141201|2014-08-06 17:00,7,94.575,94.575,94.025,94.025,28
20141201|2014-08-06 17:30,7,94,94,93.825,93.85,23
20141201|2014-08-06 18:00,7,94,94,93.85,94,3
20141201|2014-08-06 18:30,7,93.9,93.9,93.8,93.8,6
20141201|2014-08-06 19:00,7,93.8,93.85,93.8,93.85,2
20141201|2014-08-06 19:30,7,93.825,93.875,93.825,93.875,5
20141201|2014-08-06 20:00,7,93.85,93.85,93.8,93.8,58
20141201|2014-08-06 20:30,7,93.8,93.825,93.8,93.8,4
20141201|2014-08-06 21:00,7,93.8,93.8,93.8,93.8,1
20141201|2014-08-06 21:30,7,93.7,93.7,93.675,93.675,6
20141201|2014-08-06 22:00,7,93.825,93.825,93.825,93.825,4
20141201|2014-08-07 00:30,7,93.775,93.775,93.625,93.775,4
20141201|2014-08-07 01:30,7,93.775,93.775,93.75,93.75,3
20141201|2014-08-07 02:00,7,93.75,93.8,93.75,93.8,7
20141201|2014-08-07 02:30,7,93.8,93.825,93.8,93.825,15
20141201|2014-08-07 03:00,7,93.875,93.875,93.675,93.675,14
20141201|2014-08-07 03:30,7,93.65,93.65,93.625,93.65,5
20141201|2014-08-07 04:00,7,93.6,93.7,93.6,93.7,7
20141201|2014-08-07 04:30,7,93.7,93.875,93.7,93.875,7
20141201|2014-08-07 05:00,7,93.875,94.025,93.85,93.85,11
20141201|2014-08-07 05:30,7,93.925,93.925,93.825,93.825,4
20141201|2014-08-07 06:00,7,93.8,93.875,93.8,93.85,15
20141201|2014-08-07 06:30,7,93.875,94,93.875,93.875,33
20141201|2014-08-07 07:00,7,94,94.025,93.825,93.875,12
20141201|2014-08-07 07:30,7,93.875,94.05,93.6,93.9,191
20141201|2014-08-07 08:00,7,93.9,94.175,93.7,93.7,71
20141201|2014-08-07 08:30,7,93.7,93.75,93.325,93.425,173
20141201|2014-08-07 09:00,7,93.425,93.425,92.625,92.7,792
20141201|2014-08-07 09:30,7,92.775,93,92.525,92.575,353
20141201|2014-08-07 10:00,7,92.55,92.575,92.275,92.475,459
20141201|2014-08-07 10:30,7,92.45,92.5,92.1,92.15,536
20141201|2014-08-07 11:00,7,92.175,92.35,92.125,92.125,407
20141201|2014-08-07 11:30,7,92.15,92.15,91.8,91.8,826
20141201|2014-08-07 12:00,7,91.8,92.05,91.8,91.85,255
20141201|2014-08-07 12:30,7,91.875,92.075,91.8,92.05,352
20141201|2014-08-07 13:00,7,92.05,92.275,91.8,91.8,190
20141201|2014-08-07 13:30,7,91.975,91.975,91.8,91.9,46
20141201|2014-08-07 14:00,7,91.8,91.8,91.8,91.8,3
20141201|2014-08-07 14:30,7,91.8,91.925,91.8,91.8,86
20141201|2014-08-07 15:00,7,91.8,91.925,91.8,91.825,79
20141201|2014-08-07 15:30,7,91.8,91.875,91.8,91.8,58
20141201|2014-08-07 17:00,8,91.75,91.75,91.55,91.55,13
20141201|2014-08-07 17:30,8,91.575,91.575,91.45,91.475,24
20141201|2014-08-07 18:00,8,91.475,91.475,91.4,91.4,5
20141201|2014-08-07 18:30,8,91.4,91.4,91.4,91.4,4
20141201|2014-08-07 19:00,8,91.4,91.4,91.2,91.2,7
20141201|2014-08-07 19:30,8,91.2,91.35,91.2,91.35,3
20141201|2014-08-07 20:00,8,91.225,91.225,91.2,91.2,2
20141201|2014-08-07 20:30,8,91.125,91.25,91.1,91.2,5
20141201|2014-08-07 21:00,8,91.175,91.175,91.125,91.125,4
20141201|2014-08-07 21:30,8,91.125,91.125,91.125,91.125,1
20141201|2014-08-07 23:00,8,91.15,91.15,91.15,91.15,2
20141201|2014-08-07 23:30,8,91.15,91.15,91.15,91.15,9
20141201|2014-08-08 00:00,8,91.15,91.15,91.15,91.15,1
20141201|2014-08-08 00:30,8,91.175,91.175,91.175,91.175,1
20141201|2014-08-08 04:00,8,91.2,91.2,91.15,91.15,5
20141201|2014-08-08 04:30,8,91.15,91.15,91.15,91.15,1
20141201|2014-08-08 05:30,8,91.025,91.025,90.8,90.8,21
20141201|2014-08-08 06:00,8,90.75,90.75,90.625,90.65,15
20141201|2014-08-08 06:30,8,90.7,90.7,90.35,90.65,39
20141201|2014-08-08 07:00,8,90.675,90.675,90.375,90.5,22
20141201|2014-08-08 07:30,8,90.55,91.1,90.5,90.95,103
20141201|2014-08-08 08:00,8,91,91.025,90.3,90.375,66
20141201|2014-08-08 08:30,8,90.325,90.4,88.825,89.375,1071
20141201|2014-08-08 09:00,8,89.375,91.1,89.325,91.1,759
20141201|2014-08-08 09:30,8,91.1,91.375,89.5,89.825,577
20141201|2014-08-08 10:00,8,89.725,90.5,89.525,90.175,264
20141201|2014-08-08 10:30,8,90.175,90.2,89.6,89.95,215
20141201|2014-08-08 11:00,8,90.075,90.25,89.95,90,142
20141201|2014-08-08 11:30,8,90.075,90.175,89.975,89.975,71
20141201|2014-08-08 12:00,8,90.15,90.15,89.475,89.6,165
20141201|2014-08-08 12:30,8,89.5,89.75,89.25,89.35,638
20141201|2014-08-08 13:00,8,89.375,89.4,89.275,89.275,263
20141201|2014-08-08 13:30,8,89.275,89.35,89.2,89.35,52
20141201|2014-08-11 09:00,11,89.25,89.425,88.4,88.525,748
20141201|2014-08-11 09:30,11,88.5,88.95,88.425,88.9,380
20141201|2014-08-11 10:00,11,88.85,89.075,88.7,88.8,362
20141201|2014-08-11 10:30,11,88.75,88.75,88.15,88.625,364
20141201|2014-08-11 11:00,11,88.525,88.725,88.475,88.6,142
20141201|2014-08-11 11:30,11,88.675,88.9,88.625,88.825,246
20141201|2014-08-11 12:00,11,88.85,89.125,88.85,89.05,176
20141201|2014-08-11 12:30,11,89,89.9,88.95,89.65,849
20141201|2014-08-11 13:00,11,89.65,89.75,89.5,89.7,151
20141201|2014-08-11 13:30,11,89.7,89.725,89.575,89.625,29
20141201|2014-08-11 14:00,11,89.7,89.7,89.675,89.7,9
20141201|2014-08-11 14:30,11,89.65,89.65,89.1,89.1,55
20141201|2014-08-11 15:00,11,89.075,89.075,88.575,88.7,68
20141201|2014-08-11 15:30,11,88.625,88.675,88.35,88.45,91
20141201|2014-08-11 17:00,12,88.625,88.625,87.8,88.05,60
20141201|2014-08-11 17:30,12,87.95,87.95,87.95,87.95,2
20141201|2014-08-11 18:00,12,88.1,88.125,88.1,88.125,3
20141201|2014-08-11 18:30,12,88.2,88.2,88.2,88.2,1
20141201|2014-08-11 19:00,12,88.05,88.15,88.025,88.15,19
20141201|2014-08-11 19:30,12,88.075,88.075,88.075,88.075,2
20141201|2014-08-11 20:00,12,88.075,88.125,88.075,88.125,8
20141201|2014-08-11 20:30,12,88.075,88.075,88.075,88.075,29
20141201|2014-08-11 21:00,12,88.075,88.225,88.075,88.075,9
20141201|2014-08-11 21:30,12,88.075,88.075,88.075,88.075,1
20141201|2014-08-11 22:00,12,88.075,88.075,87.925,87.925,12
20141201|2014-08-11 22:30,12,87.925,87.975,87.925,87.975,2
20141201|2014-08-11 23:00,12,88,88,88,88,2
20141201|2014-08-11 23:30,12,88.05,88.125,88.05,88.1,15
20141201|2014-08-12 00:00,12,88.1,88.1,88.075,88.075,2
20141201|2014-08-12 00:30,12,88.05,88.05,88.05,88.05,1
20141201|2014-08-12 01:00,12,88,88.075,88,88,6
20141201|2014-08-12 01:30,12,88,88,88,88,2
20141201|2014-08-12 02:00,12,88.1,88.15,88.1,88.15,5
20141201|2014-08-12 02:30,12,88.075,88.075,88.075,88.075,2
20141201|2014-08-12 03:00,12,88.025,88.025,88.025,88.025,2
20141201|2014-08-12 03:30,12,88.1,88.225,88.075,88.2,68
20141201|2014-08-12 04:00,12,88.225,88.325,88.2,88.325,22
20141201|2014-08-12 05:00,12,88.425,88.425,88.425,88.425,1
20141201|2014-08-12 06:00,12,88.85,88.85,88.8,88.8,3
20141201|2014-08-12 06:30,12,88.7,89,88.5,88.5,14
20141201|2014-08-12 07:00,12,88.5,88.725,88.5,88.7,23
20141201|2014-08-12 07:30,12,88.775,89,88.55,88.55,44
20141201|2014-08-12 08:00,12,88.6,88.85,88.5,88.85,33
20141201|2014-08-12 08:30,12,88.7,88.7,88.025,88.325,272
20141201|2014-08-12 09:00,12,88.325,88.325,87.75,88.1,806
20141201|2014-08-12 09:30,12,88.125,88.35,87.625,87.775,504
20141201|2014-08-12 10:00,12,87.75,88,86.825,87.15,689
20141201|2014-08-12 10:30,12,87.15,87.525,87,87.1,633
20141201|2014-08-12 11:00,12,87.1,87.2,86.775,86.95,320
20141201|2014-08-12 11:30,12,86.95,86.95,86.575,86.925,468
20141201|2014-08-12 12:00,12,86.95,87.15,86.8,86.95,187
20141201|2014-08-12 12:30,12,86.95,87.275,86.875,87.225,400
20141201|2014-08-12 13:00,12,87.2,87.25,87.05,87.075,154
20141201|2014-08-12 13:30,12,87.15,87.15,87.025,87.05,17
20141201|2014-08-12 14:00,12,87.075,87.2,87.075,87.1,56
20141201|2014-08-12 14:30,12,87.175,87.2,86.8,86.85,93
20141201|2014-08-12 15:00,12,86.85,86.85,86.55,86.575,101
20141201|2014-08-12 15:30,12,86.6,86.7,86.575,86.575,44
20141201|2014-08-12 17:00,13,86.55,86.875,86.55,86.775,46
20141201|2014-08-12 17:30,13,86.75,86.825,86.7,86.825,24
20141201|2014-08-12 18:00,13,86.8,86.8,86.775,86.775,4
20141201|2014-08-12 18:30,13,86.825,86.825,86.75,86.75,2
20141201|2014-08-12 19:00,13,86.75,86.8,86.65,86.7,37
20141201|2014-08-12 19:30,13,86.7,86.7,86.7,86.7,1
20141201|2014-08-12 20:30,13,86.7,86.7,86.7,86.7,2
20141201|2014-08-12 21:00,13,86.6,86.6,86.6,86.6,1
20141201|2014-08-12 21:30,13,86.625,86.625,86.6,86.6,13
20141201|2014-08-12 22:00,13,86.55,86.55,86.45,86.45,13
20141201|2014-08-12 22:30,13,86.45,86.525,86.45,86.5,21
20141201|2014-08-12 23:00,13,86.5,86.625,86.5,86.625,5
20141201|2014-08-13 03:00,13,86.575,86.625,86.45,86.55,17
20141201|2014-08-13 03:30,13,86.55,86.55,86.55,86.55,1
20141201|2014-08-13 04:00,13,86.575,86.575,86.575,86.575,1
20141201|2014-08-13 05:30,13,86.5,86.65,86.475,86.65,13
20141201|2014-08-13 06:00,13,86.65,86.65,86.35,86.425,10
20141201|2014-08-13 06:30,13,86.475,87.025,86.475,86.8,56
20141201|2014-08-13 07:00,13,86.875,87.45,86.875,87.275,29
20141201|2014-08-13 07:30,13,87.35,87.5,87.15,87.4,71
20141201|2014-08-13 08:00,13,87.5,87.55,87.15,87.325,73
20141201|2014-08-13 08:30,13,87.325,87.6,87.275,87.6,159
20141201|2014-08-13 09:00,13,87.65,88.075,87.5,87.625,548
20141201|2014-08-13 09:30,13,87.65,87.95,87.15,87.4,563
20141201|2014-08-13 10:00,13,87.4,88,87.325,87.85,373
20141201|2014-08-13 10:30,13,87.85,88.025,87.75,87.95,443
20141201|2014-08-13 11:00,13,87.95,88.45,87.95,88.325,475
20141201|2014-08-13 11:30,13,88.35,88.95,88.15,88.55,602
20141201|2014-08-13 12:00,13,88.525,88.875,88.4,88.475,326
20141201|2014-08-13 12:30,13,88.45,88.575,88.175,88.275,607
20141201|2014-08-13 13:00,13,88.25,88.4,88.175,88.25,125
20141201|2014-08-13 13:30,13,88.3,88.3,88.2,88.2,17
20141201|2014-08-13 14:00,13,88.275,88.275,88.275,88.275,3
20141201|2014-08-13 14:30,13,88.225,88.225,87.4,87.4,81
20141201|2014-08-13 15:00,13,87.3,87.35,87.05,87.1,51
20141201|2014-08-13 15:30,13,87.25,87.25,86.925,86.925,21
20141201|2014-08-13 17:00,14,86.75,87,86.6,86.875,21
20141201|2014-08-13 17:30,14,87.025,87.125,87.025,87.025,13
20141201|2014-08-13 18:00,14,87.05,87.275,87.05,87.275,4
20141201|2014-08-13 18:30,14,87.4,87.525,87.375,87.425,7
20141201|2014-08-13 20:00,14,87.3,87.3,87.275,87.275,10
20141201|2014-08-13 20:30,14,87.25,87.25,87.25,87.25,3
20141201|2014-08-13 21:30,14,87.325,87.325,86.975,87.1,120
20141201|2014-08-13 22:00,14,87,87.075,86.975,87.075,10
20141201|2014-08-13 23:00,14,87,87,87,87,1
20141201|2014-08-14 01:30,14,87.025,87.225,86.975,87.225,52
20141201|2014-08-14 04:00,14,87.2,87.2,87.1,87.1,6
20141201|2014-08-14 04:30,14,87.1,87.1,86.975,86.975,20
20141201|2014-08-14 05:30,14,87.1,87.1,87.05,87.05,2
20141201|2014-08-14 06:00,14,86.975,86.975,86.75,86.75,37
20141201|2014-08-14 06:30,14,86.875,86.95,86.8,86.8,6
20141201|2014-08-14 07:00,14,86.85,86.85,86.85,86.85,20
20141201|2014-08-14 07:30,14,86.85,86.9,86.35,86.7,130
20141201|2014-08-14 08:00,14,86.625,86.65,86.5,86.65,89
20141201|2014-08-14 08:30,14,86.675,87.45,86.675,87.2,243
20141201|2014-08-14 09:00,14,87.2,87.3,86,86.125,990
20141201|2014-08-14 09:30,14,86.125,86.3,85.375,85.4,869
20141201|2014-08-14 10:00,14,85.425,85.55,85.2,85.2,509
20141201|2014-08-14 10:30,14,85.2,85.9,85.2,85.75,228
20141201|2014-08-14 11:00,14,85.75,85.75,85.375,85.55,180
20141201|2014-08-14 11:30,14,85.55,85.925,85.5,85.875,112
20141201|2014-08-14 12:00,14,85.825,86.15,85.675,85.75,290
20141201|2014-08-14 12:30,14,85.75,87.775,85.5,87.475,1778
20141201|2014-08-14 13:00,14,87.5,87.725,87.425,87.675,346
20141201|2014-08-14 13:30,14,87.575,87.675,87.475,87.6,54
20141201|2014-08-14 14:00,14,87.525,87.725,87.525,87.7,47
20141201|2014-08-14 14:30,14,87.675,87.9,87.35,87.825,106
20141201|2014-08-14 15:00,14,87.65,87.925,87.625,87.9,34
20141201|2014-08-14 15:30,14,87.8,87.925,87.7,87.925,34
20141201|2014-08-14 17:00,15,87.95,88,87.8,88,64
20141201|2014-08-14 17:30,15,88,88.175,87.975,88.1,20
20141201|2014-08-14 18:00,15,88.125,88.125,87.95,88.05,23
20141201|2014-08-14 18:30,15,88.3,88.5,88.3,88.5,7
20141201|2014-08-14 19:00,15,88.45,88.5,88.425,88.5,16
20141201|2014-08-14 19:30,15,88.5,88.75,88.475,88.6,22
20141201|2014-08-14 20:00,15,88.65,88.675,88.6,88.6,16
20141201|2014-08-14 21:00,15,88.4,88.4,88.15,88.15,18
20141201|2014-08-14 21:30,15,88.225,88.35,88.175,88.35,5
20141201|2014-08-14 22:00,15,88.575,88.65,88.575,88.6,4
20141201|2014-08-14 22:30,15,88.6,88.75,88.6,88.75,8
20141201|2014-08-15 00:30,15,88.6,88.6,88.575,88.575,3
20141201|2014-08-15 01:00,15,88.575,88.575,88.575,88.575,3
20141201|2014-08-15 02:00,15,88.625,88.625,88.625,88.625,1
20141201|2014-08-15 03:30,15,88.55,88.6,88.4,88.425,12
20141201|2014-08-15 04:00,15,88.4,88.4,88.4,88.4,9
20141201|2014-08-15 04:30,15,88.35,88.45,88.35,88.4,7
20141201|2014-08-15 05:00,15,88.325,88.325,88.325,88.325,8
20141201|2014-08-15 05:30,15,88.3,88.375,88.25,88.35,17
20141201|2014-08-15 06:00,15,88.4,88.45,88.15,88.45,29
20141201|2014-08-15 06:30,15,88.525,88.85,88.525,88.85,54
20141201|2014-08-15 07:00,15,88.85,89.55,88.825,89.3,302
20141201|2014-08-15 07:30,15,89.275,90,89.05,89.9,318
20141201|2014-08-15 08:00,15,89.9,89.975,89.2,89.625,155
20141201|2014-08-15 08:30,15,89.775,89.775,89.2,89.35,183
20141201|2014-08-15 09:00,15,89.45,89.45,88.525,88.675,483
20141201|2014-08-15 09:30,15,88.675,89.2,88.25,89.075,437
20141201|2014-08-15 10:00,15,88.95,89,87.65,88.275,643
20141201|2014-08-15 10:30,15,88.275,88.5,88.15,88.225,182
20141201|2014-08-15 11:00,15,88.15,88.675,88.15,88.3,105
20141201|2014-08-15 11:30,15,88.325,89.1,88.3,88.95,145
20141201|2014-08-15 12:00,15,88.975,89.275,88.5,88.775,216
20141201|2014-08-15 12:30,15,88.775,89.1,88.525,89.1,460
20141201|2014-08-15 13:00,15,89.025,89.075,88.825,88.925,294
20141201|2014-08-15 13:30,15,88.925,88.95,88.625,88.625,41
20141201|2014-08-18 09:00,18,88.325,88.55,87.275,88.4,841
20141201|2014-08-18 09:30,18,88.35,88.35,87.725,87.725,376
20141201|2014-08-18 10:00,18,87.75,88.05,87.725,87.975,129
20141201|2014-08-18 10:30,18,87.775,88,87.575,87.975,154
20141201|2014-08-18 11:00,18,87.95,88.225,87.575,88.2,420
20141201|2014-08-18 11:30,18,88.15,88.95,88,88.95,289
20141201|2014-08-18 12:00,18,88.85,88.95,88.325,88.425,139
20141201|2014-08-18 12:30,18,88.475,88.9,88.35,88.825,468
20141201|2014-08-18 13:00,18,88.85,89.075,88.675,88.675,131
20141201|2014-08-18 13:30,18,88.675,88.675,88.625,88.625,12
20141201|2014-08-18 14:00,18,88.65,88.65,88.625,88.625,12
20141201|2014-08-18 14:30,18,88.55,88.675,88.525,88.525,26
20141201|2014-08-18 15:00,18,88.65,88.875,88.55,88.85,34
20141201|2014-08-18 15:30,18,88.85,89.075,88.85,89.075,16
20141201|2014-08-18 17:00,19,88.875,88.9,88.875,88.9,5
20141201|2014-08-18 17:30,19,89.075,89.1,89.075,89.1,8
20141201|2014-08-18 18:00,19,89.05,89.05,89,89.05,4
20141201|2014-08-18 18:30,19,89.075,89.125,89.075,89.075,25
20141201|2014-08-18 19:30,19,89.175,89.225,89.175,89.225,6
20141201|2014-08-18 20:30,19,89.075,89.15,89.075,89.15,3
20141201|2014-08-18 21:00,19,89.15,89.15,89.15,89.15,2
20141201|2014-08-18 22:00,19,89.225,89.225,89.225,89.225,2
20141201|2014-08-18 22:30,19,89.25,89.275,89.25,89.275,10
20141201|2014-08-18 23:00,19,89.25,89.25,89.25,89.25,1
20141201|2014-08-18 23:30,19,89.25,89.25,89.25,89.25,1
20141201|2014-08-19 01:30,19,89.325,89.325,89.3,89.3,2
20141201|2014-08-19 03:00,19,89.275,89.275,89.225,89.225,6
20141201|2014-08-19 03:30,19,89.25,89.25,89.25,89.25,1
20141201|2014-08-19 04:00,19,89.325,89.325,89.325,89.325,1
20141201|2014-08-19 04:30,19,89.225,89.225,89.225,89.225,1
20141201|2014-08-19 05:30,19,89.25,89.275,89.225,89.275,9
20141201|2014-08-19 06:00,19,89.325,89.325,89.3,89.3,2
20141201|2014-08-19 06:30,19,89.35,89.5,89.25,89.25,29
20141201|2014-08-19 07:00,19,89.525,89.9,89.3,89.375,73
20141201|2014-08-19 07:30,19,89.375,89.55,89.375,89.475,23
20141201|2014-08-19 08:00,19,89.5,89.85,89.475,89.775,44
20141201|2014-08-19 08:30,19,89.775,89.775,89.25,89.3,74
20141201|2014-08-19 09:00,19,89.3,89.3,88.775,88.875,447
20141201|2014-08-19 09:30,19,88.85,88.95,88.425,88.45,402
20141201|2014-08-19 10:00,19,88.5,88.725,88.3,88.725,306
20141201|2014-08-19 10:30,19,88.625,88.9,88.475,88.725,125
20141201|2014-08-19 11:00,19,88.675,88.775,88.4,88.45,134
20141201|2014-08-19 11:30,19,88.35,88.425,88.05,88.175,220
20141201|2014-08-19 12:00,19,88.125,88.3,88.125,88.3,159
20141201|2014-08-19 12:30,19,88.35,88.65,88.15,88.55,254
20141201|2014-08-19 13:00,19,88.55,88.6,88.225,88.225,149
20141201|2014-08-19 13:30,19,88.2,88.325,88.125,88.325,20
20141201|2014-08-19 14:00,19,88.25,88.275,88.2,88.2,13
20141201|2014-08-19 14:30,19,88.225,88.275,88.175,88.175,15
20141201|2014-08-19 15:00,19,88.175,88.4,88.175,88.35,10
20141201|2014-08-19 15:30,19,88.35,88.35,88.275,88.325,7
20141201|2014-08-19 17:00,20,88.175,88.175,88.1,88.1,3
20141201|2014-08-19 17:30,20,88.1,88.1,88.1,88.1,1
20141201|2014-08-19 18:00,20,88.075,88.075,88.075,88.075,1
20141201|2014-08-19 19:00,20,88.025,88.1,88,88.1,4
20141201|2014-08-19 19:30,20,88.075,88.075,88,88,3
20141201|2014-08-19 20:00,20,88,88.075,88,88.075,4
20141201|2014-08-19 20:30,20,88,88,88,88,4
20141201|2014-08-19 21:00,20,88.15,88.15,88,88,5
20141201|2014-08-19 21:30,20,88,88,88,88,6
20141201|2014-08-19 22:00,20,88,88,88,88,1
20141201|2014-08-19 22:30,20,87.95,87.95,87.95,87.95,2
20141201|2014-08-19 23:00,20,87.925,87.925,87.925,87.925,2
20141201|2014-08-19 23:30,20,87.925,87.925,87.925,87.925,1
20141201|2014-08-20 00:00,20,87.975,87.975,87.975,87.975,1
20141201|2014-08-20 00:30,20,87.925,87.925,87.85,87.85,17
20141201|2014-08-20 01:00,20,87.875,87.875,87.875,87.875,2
20141201|2014-08-20 01:30,20,87.85,87.85,87.85,87.85,1
20141201|2014-08-20 02:00,20,87.9,87.9,87.9,87.9,4
20141201|2014-08-20 02:30,20,87.9,87.9,87.9,87.9,3
20141201|2014-08-20 03:00,20,87.875,87.95,87.875,87.95,4
20141201|2014-08-20 03:30,20,87.95,87.95,87.875,87.875,2
20141201|2014-08-20 04:00,20,87.95,87.95,87.85,87.85,7
20141201|2014-08-20 04:30,20,87.85,87.85,87.85,87.85,1
20141201|2014-08-20 05:00,20,87.9,87.9,87.85,87.85,6
20141201|2014-08-20 05:30,20,87.875,87.875,87.85,87.85,20
20141201|2014-08-20 06:00,20,87.825,87.875,87.8,87.85,17
20141201|2014-08-20 06:30,20,87.875,87.875,87.8,87.8,7
20141201|2014-08-20 07:00,20,87.8,88,87.7,87.925,85
20141201|2014-08-20 07:30,20,87.65,87.675,87.525,87.625,41
20141201|2014-08-20 08:00,20,87.625,87.625,87.325,87.575,79
20141201|2014-08-20 08:30,20,87.6,87.6,87.05,87.125,312
20141201|2014-08-20 09:00,20,87.125,87.5,86.85,86.975,629
20141201|2014-08-20 09:30,20,87,87.3,86.85,87,455
20141201|2014-08-20 10:00,20,87,87,86.05,86.325,464
20141201|2014-08-20 10:30,20,86.25,86.55,86.125,86.525,309
20141201|2014-08-20 11:00,20,86.5,86.5,85.875,86.025,269
20141201|2014-08-20 11:30,20,86.175,86.525,86.125,86.25,236
20141201|2014-08-20 12:00,20,86.175,86.25,85.7,85.825,318
20141201|2014-08-20 12:30,20,85.8,86.45,85.775,86.375,220
20141201|2014-08-20 13:00,20,86.4,86.45,86.25,86.3,133
20141201|2014-08-20 13:30,20,86.275,86.7,86.275,86.55,153
20141201|2014-08-20 14:00,20,86.5,86.5,86.275,86.275,13
20141201|2014-08-20 14:30,20,86.3,86.375,86.15,86.15,85
20141201|2014-08-20 15:00,20,86.175,86.175,86.075,86.075,21
20141201|2014-08-20 15:30,20,86.075,86.075,85.85,85.9,40
20141201|2014-08-20 17:00,21,86.15,86.15,85.575,85.775,26
20141201|2014-08-20 17:30,21,85.65,85.8,85.5,85.8,31
20141201|2014-08-20 18:00,21,85.575,85.575,85.5,85.5,17
20141201|2014-08-20 18:30,21,85.5,85.575,85.5,85.55,5
20141201|2014-08-20 19:00,21,85.55,85.55,85.35,85.375,29
20141201|2014-08-20 19:30,21,85.35,85.35,85.2,85.225,25
20141201|2014-08-20 20:00,21,85.325,85.325,85.25,85.25,3
20141201|2014-08-20 20:30,21,85.275,85.275,85.275,85.275,1
20141201|2014-08-20 21:00,21,85.275,85.275,85.175,85.175,34
20141201|2014-08-20 21:30,21,85.175,85.2,85.15,85.2,12
20141201|2014-08-20 22:00,21,85.2,85.25,85.2,85.25,3
20141201|2014-08-20 22:30,21,85.25,85.25,85.25,85.25,12
20141201|2014-08-20 23:30,21,85.2,85.2,85.125,85.125,7
20141201|2014-08-21 00:30,21,85.1,85.125,85.075,85.075,13
20141201|2014-08-21 01:00,21,85.075,85.1,85.025,85.1,8
20141201|2014-08-21 02:30,21,85.1,85.1,85.1,85.1,1
20141201|2014-08-21 03:00,21,85.05,85.05,85.025,85.025,7
20141201|2014-08-21 03:30,21,85.1,85.1,85.05,85.05,2
20141201|2014-08-21 04:00,21,85,85,85,85,2
20141201|2014-08-21 04:30,21,85.1,85.1,85.075,85.075,3
20141201|2014-08-21 05:00,21,85.1,85.15,85.1,85.15,6
20141201|2014-08-21 05:30,21,85.1,85.1,85,85.05,49
20141201|2014-08-21 06:00,21,85.05,85.05,85.05,85.05,1
20141201|2014-08-21 06:30,21,85.1,85.1,84.975,85.075,37
20141201|2014-08-21 07:00,21,85.025,85.425,85,85.425,43
20141201|2014-08-21 07:30,21,85.725,85.9,85.45,85.525,81
20141201|2014-08-21 08:00,21,85.525,85.975,84.875,85,143
20141201|2014-08-21 08:30,21,85.075,85.3,85.05,85.175,70
20141201|2014-08-21 09:00,21,85.25,85.45,84.975,85,386
20141201|2014-08-21 09:30,21,85,85.2,84.275,84.45,754
20141201|2014-08-21 10:00,21,84.55,85.6,84.45,85.525,453
20141201|2014-08-21 10:30,21,85.4,86.4,85.175,86.35,754
20141201|2014-08-21 11:00,21,86.3,88.45,86,87.675,1515
20141201|2014-08-21 11:30,21,87.575,87.6,87.075,87.425,282
20141201|2014-08-21 12:00,21,87.45,87.95,87.15,87.85,102
20141201|2014-08-21 12:30,21,87.85,87.9,87.4,87.8,450
20141201|2014-08-21 13:00,21,87.75,87.75,87.5,87.55,155
20141201|2014-08-21 13:30,21,87.6,87.8,87.6,87.8,12
20141201|2014-08-21 14:00,21,87.8,88.05,87.675,87.7,45
20141201|2014-08-21 14:30,21,87.7,87.7,87.45,87.45,26
20141201|2014-08-21 15:00,21,87.675,87.7,87.375,87.375,90
20141201|2014-08-21 15:30,21,87.45,87.525,87.375,87.375,144
20141201|2014-08-21 17:00,22,87.8,87.8,87.8,87.8,5
20141201|2014-08-21 17:30,22,87.95,88.15,87.95,88,46
20141201|2014-08-21 18:00,22,87.95,88.075,87.95,88.075,22
20141201|2014-08-21 18:30,22,88.075,88.175,88.075,88.175,13
20141201|2014-08-21 19:00,22,88.1,88.1,87.925,88,16
20141201|2014-08-21 19:30,22,88,88,87.9,87.925,11
20141201|2014-08-21 20:00,22,87.85,87.85,87.85,87.85,18
20141201|2014-08-21 20:30,22,88.075,88.075,88.025,88.025,2
20141201|2014-08-21 21:00,22,88.075,88.075,88.075,88.075,1
20141201|2014-08-21 22:30,22,88.075,88.075,88.075,88.075,4
20141201|2014-08-21 23:30,22,88.1,88.1,88.1,88.1,1
20141201|2014-08-22 00:00,22,88.15,88.15,88.15,88.15,2
20141201|2014-08-22 00:30,22,88.175,88.2,88.175,88.2,6
20141201|2014-08-22 01:30,22,88.1,88.1,88.1,88.1,1
20141201|2014-08-22 02:30,22,88.2,88.2,88.2,88.2,1
20141201|2014-08-22 03:30,22,88.225,88.225,88.225,88.225,5
20141201|2014-08-22 04:00,22,88.225,88.25,88.175,88.25,11
20141201|2014-08-22 04:30,22,88.25,88.25,88,88,33
20141201|2014-08-22 06:30,22,88.225,88.225,88.1,88.1,3
20141201|2014-08-22 07:00,22,88.25,88.525,88.25,88.425,54
20141201|2014-08-22 07:30,22,88.375,88.375,87.95,87.975,42
20141201|2014-08-22 08:00,22,87.925,87.975,87.775,87.8,33
20141201|2014-08-22 08:30,22,87.8,88.175,87.575,88.125,86
20141201|2014-08-22 09:00,22,88.1,88.15,87.075,87.625,397
20141201|2014-08-22 09:30,22,87.425,87.475,87.2,87.375,151
20141201|2014-08-22 10:00,22,87.3,87.325,86.675,87.075,328
20141201|2014-08-22 10:30,22,87.1,87.35,86.55,87.2,450
20141201|2014-08-22 11:00,22,87.1,87.425,86.95,87.15,171
20141201|2014-08-22 11:30,22,87.025,87.55,87.025,87.4,154
20141201|2014-08-22 12:00,22,87.4,87.45,87.075,87.075,51
20141201|2014-08-22 12:30,22,87.125,87.375,86.975,87.1,258
20141201|2014-08-22 13:00,22,87.1,87.525,87.1,87.525,163
20141201|2014-08-22 13:30,22,87.575,87.675,87.35,87.425,35
20141201|2014-08-25 09:00,25,86.95,87.725,86.8,87.675,562
20141201|2014-08-25 09:30,25,87.7,88,87.6,87.9,151
20141201|2014-08-25 10:00,25,87.9,88.2,87.75,88.025,228
20141201|2014-08-25 10:30,25,88.025,88.1,87.8,88.025,199
20141201|2014-08-25 11:00,25,88.025,88.125,87.9,87.975,136
20141201|2014-08-25 11:30,25,87.975,88.05,87.675,87.85,183
20141201|2014-08-25 12:00,25,87.925,88.05,87.65,87.825,69
20141201|2014-08-25 12:30,25,87.8,88.1,87.725,88,296
20141201|2014-08-25 13:00,25,88,88.075,87.9,87.975,61
20141201|2014-08-25 13:30,25,87.925,88.025,87.9,87.9,18
20141201|2014-08-25 14:00,25,87.95,87.95,87.775,87.775,3
20141201|2014-08-25 14:30,25,87.775,87.775,87.55,87.575,53
20141201|2014-08-25 15:00,25,87.65,87.675,87.65,87.675,3
20141201|2014-08-25 15:30,25,87.725,87.75,87.65,87.65,6
20141201|2014-08-25 17:00,26,87.625,87.65,87.525,87.525,13
20141201|2014-08-25 18:00,26,87.6,87.6,87.4,87.4,17
20141201|2014-08-25 19:00,26,87.4,87.475,87.3,87.3,11
20141201|2014-08-25 19:30,26,87.3,87.3,87.2,87.25,48
20141201|2014-08-25 20:00,26,87.25,87.25,87.25,87.25,14
20141201|2014-08-25 21:00,26,87.4,87.6,87.4,87.575,11
20141201|2014-08-26 02:00,26,87.525,87.55,87.525,87.55,22
20141201|2014-08-26 02:30,26,87.575,87.575,87.575,87.575,8
20141201|2014-08-26 03:00,26,87.475,87.6,87.45,87.525,12
20141201|2014-08-26 03:30,26,87.5,87.5,87.4,87.4,9
20141201|2014-08-26 04:00,26,87.375,87.375,87.3,87.3,13
20141201|2014-08-26 04:30,26,87.3,87.3,87.275,87.275,10
20141201|2014-08-26 05:00,26,87.3,87.3,87.275,87.3,18
20141201|2014-08-26 05:30,26,87.25,87.3,87.25,87.3,16
20141201|2014-08-26 06:00,26,87.3,87.425,87.3,87.4,18
20141201|2014-08-26 06:30,26,87.375,87.725,87.3,87.6,127
20141201|2014-08-26 07:00,26,87.6,88,87.6,87.95,56
20141201|2014-08-26 07:30,26,87.95,87.975,87.675,87.7,29
20141201|2014-08-26 08:00,26,87.7,88.025,87.7,88,97
20141201|2014-08-26 08:30,26,88.025,89.05,88,88.925,940
20141201|2014-08-26 09:00,26,89.025,89.85,88.8,89.4,562
20141201|2014-08-26 09:30,26,89.4,89.95,89.375,89.7,666
20141201|2014-08-26 10:00,26,89.7,89.7,89.175,89.45,297
20141201|2014-08-26 10:30,26,89.45,89.775,89.2,89.575,276
20141201|2014-08-26 11:00,26,89.525,90,89.4,89.925,732
20141201|2014-08-26 11:30,26,89.95,90.125,89.475,89.525,775
20141201|2014-08-26 12:00,26,89.675,89.75,89.5,89.55,112
20141201|2014-08-26 12:30,26,89.525,89.675,89.375,89.6,261
20141201|2014-08-26 13:00,26,89.6,89.65,89.4,89.575,201
20141201|2014-08-26 13:30,26,89.575,89.675,89.525,89.625,61
20141201|2014-08-26 14:00,26,89.65,89.65,89.65,89.65,1
20141201|2014-08-26 14:30,26,89.6,89.75,89.55,89.575,69
20141201|2014-08-26 15:00,26,89.475,89.725,89.475,89.675,52
20141201|2014-08-26 15:30,26,89.75,89.75,89.575,89.575,10
20141201|2014-08-26 17:00,27,89.3,90,89.25,90,31
20141201|2014-08-26 17:30,27,90.05,90.425,90.05,90.375,73
20141201|2014-08-26 18:00,27,90.25,90.55,90,90.425,36
20141201|2014-08-26 18:30,27,90.5,90.55,90.425,90.45,6
20141201|2014-08-26 19:00,27,90.325,90.45,90.325,90.45,2
20141201|2014-08-26 19:30,27,90.45,90.575,90.45,90.575,6
20141201|2014-08-26 20:00,27,90.55,90.6,90.525,90.6,6
20141201|2014-08-26 20:30,27,90.6,90.6,90.575,90.575,2
20141201|2014-08-26 21:00,27,90.55,90.55,90.55,90.55,2
20141201|2014-08-26 21:30,27,90.525,90.525,90.4,90.4,12
20141201|2014-08-26 22:30,27,90.375,90.425,90.375,90.425,6
20141201|2014-08-26 23:00,27,90.45,90.45,90.45,90.45,1
20141201|2014-08-27 01:00,27,90.5,90.5,90.5,90.5,1
20141201|2014-08-27 01:30,27,90.425,90.425,90.425,90.425,1
20141201|2014-08-27 03:30,27,90.45,90.45,90.4,90.45,3
20141201|2014-08-27 04:00,27,90.4,90.5,90.4,90.5,5
20141201|2014-08-27 05:30,27,90.425,90.425,90.425,90.425,1
20141201|2014-08-27 06:00,27,90.5,90.5,90.5,90.5,1
20141201|2014-08-27 06:30,27,90.5,90.625,90.5,90.575,18
20141201|2014-08-27 07:00,27,90.55,90.8,90.55,90.7,82
20141201|2014-08-27 07:30,27,90.65,91.5,90.65,91.4,484
20141201|2014-08-27 08:00,27,91.4,91.4,90.875,91.1,172
20141201|2014-08-27 08:30,27,91.175,91.25,90.7,90.75,221
20141201|2014-08-27 09:00,27,90.775,90.775,90.15,90.35,716
20141201|2014-08-27 09:30,27,90.4,90.475,90.05,90.25,306
20141201|2014-08-27 10:00,27,90.25,90.5,89.975,90.4,354
20141201|2014-08-27 10:30,27,90.4,90.6,90.3,90.425,184
20141201|2014-08-27 11:00,27,90.325,90.475,90.2,90.325,116
20141201|2014-08-27 11:30,27,90.35,90.5,90.3,90.425,69
20141201|2014-08-27 12:00,27,90.525,90.6,90.4,90.4,105
20141201|2014-08-27 12:30,27,90.45,90.65,90.3,90.625,431
20141201|2014-08-27 13:00,27,90.6,90.6,90.5,90.55,104
20141201|2014-08-27 13:30,27,90.55,90.625,90.475,90.55,52
20141201|2014-08-27 14:00,27,90.625,90.625,90.475,90.5,28
20141201|2014-08-27 14:30,27,90.5,90.525,90.125,90.225,124
20141201|2014-08-27 15:00,27,90.225,90.225,89.95,89.975,150
20141201|2014-08-27 15:30,27,89.95,90.075,89.925,90.075,32
20141201|2014-08-27 17:00,28,90,90,89.575,89.575,68
20141201|2014-08-27 17:30,28,89.7,89.7,89.7,89.7,10
20141201|2014-08-27 18:00,28,89.65,89.75,89.65,89.7,9
20141201|2014-08-27 18:30,28,89.75,89.75,89.75,89.75,6
20141201|2014-08-27 19:00,28,89.775,89.775,89.65,89.65,12
20141201|2014-08-27 19:30,28,89.6,89.65,89.6,89.6,8
20141201|2014-08-27 20:00,28,89.6,89.85,89.6,89.75,72
20141201|2014-08-27 20:30,28,89.75,89.75,89.65,89.65,25
20141201|2014-08-27 21:30,28,89.65,89.65,89.6,89.6,11
20141201|2014-08-27 22:00,28,89.575,89.65,89.5,89.5,14
20141201|2014-08-27 22:30,28,89.5,89.5,89.5,89.5,2
20141201|2014-08-27 23:00,28,89.45,89.45,89.4,89.4,4
20141201|2014-08-27 23:30,28,89.45,89.45,89.45,89.45,1
20141201|2014-08-28 00:00,28,89.45,89.45,89.4,89.4,5
20141201|2014-08-28 01:00,28,89.425,89.425,89.4,89.4,3
20141201|2014-08-28 02:00,28,89.425,89.475,89.425,89.475,15
20141201|2014-08-28 02:30,28,89.475,89.475,89.475,89.475,2
20141201|2014-08-28 03:30,28,89.5,89.5,89.475,89.475,4
20141201|2014-08-28 04:00,28,89.5,89.5,89.5,89.5,3
20141201|2014-08-28 04:30,28,89.5,89.5,89.5,89.5,1
20141201|2014-08-28 05:00,28,89.5,89.5,89.475,89.475,5
20141201|2014-08-28 05:30,28,89.475,89.475,89.475,89.475,2
20141201|2014-08-28 06:00,28,89.475,89.475,89.425,89.425,3
20141201|2014-08-28 06:30,28,89.45,89.6,89.4,89.575,52
20141201|2014-08-28 07:00,28,89.675,89.9,89.675,89.825,11
20141201|2014-08-28 07:30,28,89.8,89.95,89.75,89.95,72
20141201|2014-08-28 08:00,28,89.95,90.25,89.775,89.8,166
20141201|2014-08-28 08:30,28,89.825,89.9,89.825,89.875,65
20141201|2014-08-28 09:00,28,89.925,90.275,89.825,89.975,451
20141201|2014-08-28 09:30,28,90.025,90.05,89.8,89.875,140
20141201|2014-08-28 10:00,28,89.825,89.9,89.65,89.775,122
20141201|2014-08-28 10:30,28,89.8,89.95,89.675,89.9,240
20141201|2014-08-28 11:00,28,89.95,90.15,89.925,90.1,157
20141201|2014-08-28 11:30,28,90.15,90.25,90,90.05,171
20141201|2014-08-28 12:00,28,90.075,90.2,90.025,90.075,77
20141201|2014-08-28 12:30,28,90.075,90.45,90.075,90.4,415
20141201|2014-08-28 13:00,28,90.4,90.625,90.4,90.575,198
20141201|2014-08-28 13:30,28,90.625,90.7,90.575,90.65,21
20141201|2014-08-28 14:00,28,90.625,90.625,90.575,90.575,7
20141201|2014-08-28 14:30,28,90.675,90.775,90.425,90.7,78
20141201|2014-08-28 15:00,28,90.8,90.95,90.8,90.825,24
20141201|2014-08-28 15:30,28,90.95,91.025,90.875,91,58
20141201|2014-08-28 17:00,29,90.825,91.05,90.825,91.05,3
20141201|2014-08-28 17:30,29,91.075,91.075,91.05,91.075,13
20141201|2014-08-28 18:00,29,91.15,91.175,91.075,91.075,14
20141201|2014-08-28 18:30,29,91.075,91.15,91.075,91.15,10
20141201|2014-08-28 19:00,29,91.075,91.075,90.825,90.825,62
20141201|2014-08-28 19:30,29,90.975,91,90.825,90.825,12
20141201|2014-08-28 21:00,29,90.85,90.85,90.825,90.825,4
20141201|2014-08-28 22:00,29,91.025,91.025,91.025,91.025,1
20141201|2014-08-28 23:30,29,91.075,91.075,91.075,91.075,2
20141201|2014-08-29 00:00,29,91.075,91.075,91.075,91.075,1
20141201|2014-08-29 01:30,29,91.075,91.075,91.075,91.075,2
20141201|2014-08-29 02:00,29,91,91,91,91,1
20141201|2014-08-29 05:00,29,91.025,91.025,91.025,91.025,1
20141201|2014-08-29 05:30,29,91,91.025,90.925,90.925,12
20141201|2014-08-29 06:00,29,90.925,90.925,90.925,90.925,1
20141201|2014-08-29 06:30,29,90.9,91.075,90.85,91.075,8
20141201|2014-08-29 07:00,29,91.15,91.35,91.15,91.25,57
20141201|2014-08-29 07:30,29,91.175,91.3,91.075,91.25,38
20141201|2014-08-29 08:00,29,91.15,91.2,90.875,91,39
20141201|2014-08-29 08:30,29,91.05,91.675,90.825,91.625,534
20141201|2014-08-29 09:00,29,91.575,91.8,91.225,91.7,646
20141201|2014-08-29 09:30,29,91.7,92.225,91.65,92.225,1016
20141201|2014-08-29 10:00,29,92.175,92.25,91.65,91.775,455
20141201|2014-08-29 10:30,29,91.725,92.15,91.725,92.15,375
20141201|2014-08-29 11:00,29,92.15,92.95,92.025,92.525,835
20141201|2014-08-29 11:30,29,92.45,92.55,92.15,92.2,392
20141201|2014-08-29 12:00,29,92.225,92.275,91.75,91.775,315
20141201|2014-08-29 12:30,29,91.725,92.325,91.725,91.95,1348
20141201|2014-08-29 13:00,29,91.925,92.05,91.875,92.025,324
20141201|2014-08-29 13:30,29,92,92.15,91.95,92.125,43
20141201|2014-09-02 09:00,2,92.425,94.85,92.275,94.425,2165
20141201|2014-09-02 09:30,2,94.475,94.5,93.05,93.5,1318
20141201|2014-09-02 10:00,2,93.45,93.7,92.5,93.05,679
20141201|2014-09-02 10:30,2,93.1,93.475,93.1,93.4,262
20141201|2014-09-02 11:00,2,93.4,93.4,93.025,93.05,174
20141201|2014-09-02 11:30,2,93.025,93.175,92.925,92.95,102
20141201|2014-09-02 12:00,2,92.925,92.95,92.575,92.875,476
20141201|2014-09-02 12:30,2,92.9,93.55,92.875,93.45,767
20141201|2014-09-02 13:00,2,93.5,93.5,93.325,93.35,208
20141201|2014-09-02 13:30,2,93.35,93.35,93.225,93.275,21
20141201|2014-09-02 14:00,2,93.275,93.3,93.275,93.3,13
20141201|2014-09-02 14:30,2,93.3,93.525,93.3,93.525,149
20141201|2014-09-02 15:00,2,93.525,93.6,93.5,93.5,39
20141201|2014-09-02 15:30,2,93.5,93.6,93.5,93.6,41
20141201|2014-09-02 17:00,3,93.6,93.675,93.6,93.6,5
20141201|2014-09-02 17:30,3,93.675,93.675,93.525,93.525,14
20141201|2014-09-02 18:00,3,93.65,93.65,93.65,93.65,4
20141201|2014-09-02 18:30,3,93.65,93.775,93.65,93.775,22
20141201|2014-09-02 19:00,3,93.8,94.025,93.775,94.025,102
20141201|2014-09-02 19:30,3,94.075,94.075,94.05,94.05,4
20141201|2014-09-02 20:00,3,94.05,94.075,93.95,94.075,12
20141201|2014-09-02 20:30,3,93.95,94.1,93.95,94.025,6
20141201|2014-09-02 21:00,3,94.1,94.1,94.1,94.1,3
20141201|2014-09-02 21:30,3,94.1,94.125,94.1,94.125,2
20141201|2014-09-02 22:00,3,94.125,94.15,94.125,94.15,5
20141201|2014-09-02 22:30,3,94.15,94.15,94.15,94.15,4
20141201|2014-09-02 23:00,3,94.125,94.15,94.125,94.15,5
20141201|2014-09-02 23:30,3,94.2,94.2,94.2,94.2,2
20141201|2014-09-03 00:00,3,94.2,94.2,94.2,94.2,1
20141201|2014-09-03 00:30,3,94.2,94.2,94.175,94.175,3
20141201|2014-09-03 01:00,3,94.15,94.175,94.15,94.175,9
20141201|2014-09-03 01:30,3,94.175,94.175,94.175,94.175,2
20141201|2014-09-03 02:30,3,94.125,94.15,94.125,94.15,5
20141201|2014-09-03 03:00,3,94.15,94.225,94.15,94.225,14
20141201|2014-09-03 03:30,3,94.225,94.225,94.225,94.225,4
20141201|2014-09-03 04:00,3,94.225,94.225,94.2,94.2,14
20141201|2014-09-03 04:30,3,94.2,94.225,94.175,94.2,8
20141201|2014-09-03 05:00,3,94.225,94.225,94.225,94.225,2
20141201|2014-09-03 05:30,3,94.2,94.225,94.2,94.225,13
20141201|2014-09-03 06:00,3,94.225,94.225,94.2,94.2,8
20141201|2014-09-03 06:30,3,94.15,94.15,93.675,93.675,26
20141201|2014-09-03 07:00,3,93.675,94.05,93.65,93.8,69
20141201|2014-09-03 07:30,3,93.85,94.25,93.7,93.775,115
20141201|2014-09-03 08:00,3,93.775,93.8,93.55,93.6,58
20141201|2014-09-03 08:30,3,93.625,93.8,93.35,93.575,234
20141201|2014-09-03 09:00,3,93.525,94.075,93.525,93.625,653
20141201|2014-09-03 09:30,3,93.675,93.7,92.45,92.95,658
20141201|2014-09-03 10:00,3,92.9,92.9,92.525,92.6,356
20141201|2014-09-03 10:30,3,92.6,93.175,92.525,92.9,496
20141201|2014-09-03 11:00,3,92.925,93.3,92.8,93.3,365
20141201|2014-09-03 11:30,3,93.25,93.25,92.725,92.85,246
20141201|2014-09-03 12:00,3,92.85,93.175,92.75,93.05,268
20141201|2014-09-03 12:30,3,93.025,93.3,92.925,93.075,448
20141201|2014-09-03 13:00,3,93.05,93.65,93.025,93.525,236
20141201|2014-09-03 13:30,3,93.3,93.4,93.15,93.275,36
20141201|2014-09-03 14:00,3,93.3,93.35,93.25,93.275,23
20141201|2014-09-03 14:30,3,93.375,93.625,93.175,93.325,54
20141201|2014-09-03 15:00,3,93.3,93.45,93.225,93.35,58
20141201|2014-09-03 15:30,3,93.35,93.625,93.35,93.45,19
20141201|2014-09-03 17:00,4,93.65,93.75,93.4,93.75,12
20141201|2014-09-03 17:30,4,93.65,93.7,93.65,93.7,2
20141201|2014-09-03 18:00,4,93.45,93.625,93.325,93.625,11
20141201|2014-09-03 18:30,4,93.6,93.7,93.6,93.7,10
20141201|2014-09-03 19:00,4,93.7,93.7,93.65,93.65,3
20141201|2014-09-03 19:30,4,93.65,93.675,93.65,93.675,4
20141201|2014-09-03 20:00,4,93.725,93.725,93.7,93.7,2
20141201|2014-09-03 20:30,4,93.75,93.775,93.7,93.7,19
20141201|2014-09-03 21:00,4,93.7,93.7,93.6,93.6,8
20141201|2014-09-03 21:30,4,93.65,93.65,93.65,93.65,3
20141201|2014-09-03 22:00,4,93.65,93.65,93.65,93.65,3
20141201|2014-09-03 22:30,4,93.65,93.7,93.575,93.575,6
20141201|2014-09-03 23:00,4,93.7,93.75,93.7,93.75,4
20141201|2014-09-04 00:00,4,93.7,93.7,93.7,93.7,1
20141201|2014-09-04 00:30,4,93.65,93.75,93.65,93.675,12
20141201|2014-09-04 01:00,4,93.725,93.725,93.725,93.725,1
20141201|2014-09-04 01:30,4,93.775,93.775,93.775,93.775,1
20141201|2014-09-04 02:00,4,93.725,93.725,93.725,93.725,1
20141201|2014-09-04 02:30,4,93.8,93.85,93.8,93.85,13
20141201|2014-09-04 03:00,4,93.85,93.85,93.85,93.85,2
20141201|2014-09-04 03:30,4,93.9,93.925,93.9,93.925,3
20141201|2014-09-04 04:00,4,93.9,94,93.9,94,8
20141201|2014-09-04 04:30,4,94,94.525,94,94.45,90
20141201|2014-09-04 05:00,4,94.45,94.5,94.175,94.175,19
20141201|2014-09-04 05:30,4,94.175,94.175,94,94,4
20141201|2014-09-04 06:00,4,94,94.025,94,94.025,2
20141201|2014-09-04 06:30,4,94.15,94.3,94.125,94.3,9
20141201|2014-09-04 07:00,4,94.325,94.4,94.175,94.35,32
20141201|2014-09-04 07:30,4,94.4,94.5,94.2,94.3,57
20141201|2014-09-04 08:00,4,94.4,94.425,94.2,94.4,146
20141201|2014-09-04 08:30,4,94.4,94.475,92.95,93,360
20141201|2014-09-04 09:00,4,92.975,93.6,91.75,92.1,1073
20141201|2014-09-04 09:30,4,92.225,92.975,91.15,91.7,1201
20141201|2014-09-04 10:00,4,91.775,92,91.4,91.675,309
20141201|2014-09-04 10:30,4,91.7,92.5,91.7,92.375,439
20141201|2014-09-04 11:00,4,92.425,92.7,91.9,92.125,471
20141201|2014-09-04 11:30,4,92.1,92.45,91.975,92.125,244
20141201|2014-09-04 12:00,4,92.275,92.275,91.55,92.2,443
20141201|2014-09-04 12:30,4,92.3,92.625,92,92.625,549
20141201|2014-09-04 13:00,4,92.575,92.75,92.4,92.525,259
20141201|2014-09-04 13:30,4,92.425,92.6,92.425,92.55,32
20141201|2014-09-04 14:00,4,92.5,92.575,92.4,92.4,33
20141201|2014-09-04 14:30,4,92.4,92.85,92.4,92.8,104
20141201|2014-09-04 15:00,4,92.8,93.2,92.8,93.1,151
20141201|2014-09-04 15:30,4,93.175,93.325,93.1,93.325,110
20141201|2014-09-04 17:00,5,93.45,93.65,93.35,93.525,50
20141201|2014-09-04 17:30,5,93.425,93.55,93.4,93.55,28
20141201|2014-09-04 18:00,5,93.525,93.6,93.525,93.6,6
20141201|2014-09-04 18:30,5,93.55,93.6,93.5,93.6,10
20141201|2014-09-04 19:00,5,93.575,93.9,93.575,93.9,13
20141201|2014-09-04 19:30,5,93.9,93.95,93.75,93.9,48
20141201|2014-09-04 20:00,5,93.75,93.85,93.7,93.85,18
20141201|2014-09-04 20:30,5,93.95,93.95,93.95,93.95,2
20141201|2014-09-04 21:00,5,93.9,93.925,93.9,93.925,4
20141201|2014-09-04 21:30,5,93.925,94,93.925,94,12
20141201|2014-09-04 22:00,5,93.925,93.95,93.875,93.875,10
20141201|2014-09-04 22:30,5,93.9,93.925,93.85,93.875,7
20141201|2014-09-04 23:00,5,93.95,93.95,93.95,93.95,4
20141201|2014-09-04 23:30,5,93.925,93.95,93.775,93.875,52
20141201|2014-09-05 01:30,5,93.75,93.85,93.75,93.85,2
20141201|2014-09-05 02:00,5,93.85,93.875,93.85,93.875,2
20141201|2014-09-05 03:00,5,93.775,93.925,93.775,93.925,12
20141201|2014-09-05 03:30,5,93.925,93.95,93.9,93.95,21
20141201|2014-09-05 04:00,5,93.9,93.975,93.9,93.925,19
20141201|2014-09-05 04:30,5,94,94,93.95,94,27
20141201|2014-09-05 05:30,5,93.9,94.075,93.9,93.975,59
20141201|2014-09-05 06:00,5,93.975,93.975,93.575,93.65,38
20141201|2014-09-05 06:30,5,93.575,93.825,93.575,93.825,12
20141201|2014-09-05 07:00,5,93.6,93.85,93.6,93.65,19
20141201|2014-09-05 07:30,5,93.8,94.325,93.75,94.125,111
20141201|2014-09-05 08:00,5,94.175,94.3,93.95,94.1,127
20141201|2014-09-05 08:30,5,94.2,94.275,93.75,93.775,231
20141201|2014-09-05 09:00,5,93.8,94.175,93.55,94.1,798
20141201|2014-09-05 09:30,5,94.075,94.475,94.075,94.375,809
20141201|2014-09-05 10:00,5,94.4,94.425,93.85,94.225,642
20141201|2014-09-05 10:30,5,94.175,94.375,93.975,94.175,541
20141201|2014-09-05 11:00,5,94.2,95.45,94.175,95.45,2258
20141201|2014-09-05 11:30,5,95.45,95.45,95.375,95.45,295
20141201|2014-09-05 12:00,5,95.45,95.45,95.45,95.45,89
20141201|2014-09-05 12:30,5,95.45,95.45,95.45,95.45,65
20141201|2014-09-05 13:00,5,95.45,95.45,95.45,95.45,19
20141201|2014-09-05 13:30,5,95.45,95.45,95.45,95.45,1
20141201|2014-09-08 09:00,8,95.875,96.25,94.575,95.675,3151
20141201|2014-09-08 09:30,8,95.65,95.95,95.175,95.45,870
20141201|2014-09-08 10:00,8,95.45,96.45,95.075,96.3,1047
20141201|2014-09-08 10:30,8,96.25,96.4,95.725,95.825,392
20141201|2014-09-08 11:00,8,95.875,96.125,95.8,96.1,548
20141201|2014-09-08 11:30,8,96,96.075,95.65,95.675,576
20141201|2014-09-08 12:00,8,95.7,96.05,95.675,96.05,379
20141201|2014-09-08 12:30,8,96.05,96.5,95.875,96.125,1222
20141201|2014-09-08 13:00,8,96.15,96.175,95.75,95.8,415
20141201|2014-09-08 13:30,8,95.8,95.875,95.55,95.675,58
20141201|2014-09-08 14:00,8,95.6,95.6,95.575,95.6,13
20141201|2014-09-08 14:30,8,95.55,95.7,95.35,95.6,57
20141201|2014-09-08 15:00,8,95.675,95.8,95.425,95.575,50
20141201|2014-09-08 15:30,8,95.5,95.7,95.375,95.675,36
20141201|2014-09-08 17:00,9,95.75,96,95.75,96,30
20141201|2014-09-08 17:30,9,96,96,96,96,6
20141201|2014-09-08 18:00,9,95.8,95.8,95.8,95.8,2
20141201|2014-09-08 18:30,9,95.8,95.8,95.8,95.8,1
20141201|2014-09-08 19:00,9,96,96.075,96,96.075,19
20141201|2014-09-08 19:30,9,96.1,96.1,96.1,96.1,1
20141201|2014-09-08 20:00,9,96.075,96.075,95.575,96,27
20141201|2014-09-08 20:30,9,95.925,95.975,95.925,95.975,2
20141201|2014-09-08 21:00,9,96.075,96.075,96.05,96.05,2
20141201|2014-09-08 21:30,9,96.075,96.125,96.075,96.125,8
20141201|2014-09-08 22:00,9,95.975,96.1,95.975,96.1,2
20141201|2014-09-08 22:30,9,96.15,96.15,96.15,96.15,1
20141201|2014-09-08 23:00,9,96.2,96.225,96.2,96.225,4
20141201|2014-09-08 23:30,9,96.2,96.2,96.2,96.2,1
20141201|2014-09-09 00:00,9,96.1,96.25,96,96.25,5
20141201|2014-09-09 01:00,9,96.275,96.275,96.275,96.275,3
20141201|2014-09-09 01:30,9,96.3,96.3,96.3,96.3,1
20141201|2014-09-09 02:00,9,96.325,96.325,96.25,96.25,10
20141201|2014-09-09 02:30,9,96.275,96.325,96.275,96.325,6
20141201|2014-09-09 03:00,9,96.3,96.3,96.3,96.3,2
20141201|2014-09-09 03:30,9,96.3,96.3,96.225,96.3,5
20141201|2014-09-09 04:00,9,96.325,96.325,96.325,96.325,1
20141201|2014-09-09 04:30,9,96.325,96.35,96.325,96.35,7
20141201|2014-09-09 05:00,9,96.325,96.375,96.3,96.375,15
20141201|2014-09-09 05:30,9,96.275,96.35,96.275,96.35,8
20141201|2014-09-09 06:00,9,96.25,96.35,96.15,96.3,18
20141201|2014-09-09 06:30,9,96.075,96.2,95.875,96,22
20141201|2014-09-09 07:00,9,96.025,96.3,95.95,96.25,33
20141201|2014-09-09 07:30,9,96.275,96.725,96.275,96.3,179
20141201|2014-09-09 08:00,9,96.35,96.575,96,96.075,84
20141201|2014-09-09 08:30,9,96.075,97.05,96.075,96.8,462
20141201|2014-09-09 09:00,9,96.825,97.375,96.825,97.15,1195
20141201|2014-09-09 09:30,9,97.2,97.35,96.825,97.3,683
20141201|2014-09-09 10:00,9,97.325,97.725,97.225,97.5,589
20141201|2014-09-09 10:30,9,97.55,97.95,97.55,97.75,653
20141201|2014-09-09 11:00,9,97.85,97.95,97.625,97.8,449
20141201|2014-09-09 11:30,9,97.8,98.3,97.8,98.225,637
20141201|2014-09-09 12:00,9,98.15,98.2,97.925,98.175,535
20141201|2014-09-09 12:30,9,98.125,98.3,97.475,98.3,1504
20141201|2014-09-09 13:00,9,98.275,98.325,98.125,98.275,387
20141201|2014-09-09 13:30,9,98.225,98.225,98.05,98.05,42
20141201|2014-09-09 14:00,9,98.05,98.15,98,98.025,30
20141201|2014-09-09 14:30,9,98.075,98.325,98.075,98.325,63
20141201|2014-09-09 15:00,9,98.325,98.85,98.325,98.675,263
20141201|2014-09-09 15:30,9,98.675,98.8,98.675,98.8,32
20141201|2014-09-09 17:00,10,98.65,98.8,98.65,98.8,14
20141201|2014-09-09 17:30,10,98.825,98.9,98.75,98.85,63
20141201|2014-09-09 18:00,10,98.85,98.925,98.85,98.925,13
20141201|2014-09-09 18:30,10,98.95,98.95,98.9,98.9,9
20141201|2014-09-09 19:00,10,98.95,98.975,98.9,98.925,15
20141201|2014-09-09 19:30,10,98.975,99,98.875,99,45
20141201|2014-09-09 20:00,10,99,99,99,99,50
20141201|2014-09-09 20:30,10,98.975,99,98.975,99,14
20141201|2014-09-09 21:00,10,99,99,98.925,99,21
20141201|2014-09-09 21:30,10,98.95,98.95,98.925,98.95,10
20141201|2014-09-09 22:00,10,98.9,98.95,98.9,98.95,8
20141201|2014-09-09 22:30,10,98.95,99,98.925,98.925,6
20141201|2014-09-09 23:00,10,98.9,98.975,98.9,98.975,6
20141201|2014-09-09 23:30,10,98.975,98.975,98.975,98.975,1
20141201|2014-09-10 01:00,10,98.975,98.975,98.925,98.95,7
20141201|2014-09-10 01:30,10,98.9,98.925,98.9,98.9,6
20141201|2014-09-10 02:00,10,98.9,98.95,98.9,98.95,2
20141201|2014-09-10 02:30,10,98.875,98.875,98.775,98.775,27
20141201|2014-09-10 03:00,10,98.775,98.875,98.25,98.275,138
20141201|2014-09-10 03:30,10,98.25,98.25,97.85,97.925,91
20141201|2014-09-10 04:00,10,98.075,98.125,97.975,98.075,17
20141201|2014-09-10 04:30,10,98.075,98.075,98.075,98.075,3
20141201|2014-09-10 05:00,10,98.075,98.1,97.95,98.1,9
20141201|2014-09-10 05:30,10,97.95,98.05,97.875,98.05,28
20141201|2014-09-10 06:00,10,98,98,97.9,97.95,12
20141201|2014-09-10 06:30,10,97.95,98.05,97.875,98.05,41
20141201|2014-09-10 07:00,10,98,98.5,97.925,98.5,53
20141201|2014-09-10 07:30,10,98.425,98.425,97.2,97.375,283
20141201|2014-09-10 08:00,10,97.25,97.575,96.875,97.375,270
20141201|2014-09-10 08:30,10,97.375,98,97.375,97.85,650
20141201|2014-09-10 09:00,10,97.85,98.675,97.8,98.225,1297
20141201|2014-09-10 09:30,10,98.225,98.3,96.5,96.825,1494
20141201|2014-09-10 10:00,10,96.75,97.325,96.65,97.075,509
20141201|2014-09-10 10:30,10,97.075,97.675,96.9,97.575,571
20141201|2014-09-10 11:00,10,97.65,97.85,97.275,97.675,498
20141201|2014-09-10 11:30,10,97.675,98.2,97.5,98.075,669
20141201|2014-09-10 12:00,10,98.125,98.45,97.975,98.275,541
20141201|2014-09-10 12:30,10,98.3,98.675,98.275,98.5,1348
20141201|2014-09-10 13:00,10,98.5,98.575,98.325,98.4,350
20141201|2014-09-10 13:30,10,98.5,98.55,98.375,98.375,26
20141201|2014-09-10 14:00,10,98.35,98.4,98.25,98.35,32
20141201|2014-09-10 14:30,10,98.4,98.425,98.375,98.425,15
20141201|2014-09-10 15:00,10,98.45,98.725,98.45,98.675,113
20141201|2014-09-10 15:30,10,98.625,98.675,98.5,98.5,115
20141201|2014-09-10 17:00,11,98.65,98.65,98.475,98.6,15
20141201|2014-09-10 17:30,11,98.6,98.6,98.5,98.55,5
20141201|2014-09-10 18:00,11,98.5,98.6,98.475,98.475,28
20141201|2014-09-10 18:30,11,98.45,98.55,98.4,98.55,32
20141201|2014-09-10 19:00,11,98.575,98.6,98.55,98.575,21
20141201|2014-09-10 19:30,11,98.55,98.65,98.5,98.65,15
20141201|2014-09-10 20:00,11,98.6,98.65,98.6,98.65,12
20141201|2014-09-10 20:30,11,98.675,98.725,98.675,98.725,19
20141201|2014-09-10 21:00,11,98.725,98.75,98.675,98.75,17
20141201|2014-09-10 21:30,11,98.75,98.825,98.7,98.775,33
20141201|2014-09-10 22:00,11,98.725,98.725,98.725,98.725,4
20141201|2014-09-10 22:30,11,98.775,98.775,98.65,98.65,3
20141201|2014-09-10 23:00,11,98.75,98.75,98.525,98.525,3
20141201|2014-09-10 23:30,11,98.55,98.75,98.55,98.75,5
20141201|2014-09-11 00:00,11,98.775,98.775,98.775,98.775,1
20141201|2014-09-11 00:30,11,98.8,98.825,98.8,98.825,4
20141201|2014-09-11 02:00,11,98.8,98.8,98.7,98.75,4
20141201|2014-09-11 02:30,11,98.6,98.725,98.6,98.7,9
20141201|2014-09-11 03:00,11,98.55,98.625,98.55,98.625,9
20141201|2014-09-11 03:30,11,98.625,98.675,98.625,98.675,4
20141201|2014-09-11 04:00,11,98.675,98.675,98.375,98.425,9
20141201|2014-09-11 04:30,11,98.425,98.425,98.425,98.425,1
20141201|2014-09-11 05:00,11,98.375,98.375,98.275,98.3,14
20141201|2014-09-11 05:30,11,98.2,98.2,97.8,97.9,50
20141201|2014-09-11 06:00,11,97.95,98.175,97.9,98.175,14
20141201|2014-09-11 06:30,11,98.275,98.275,97.8,97.825,35
20141201|2014-09-11 07:00,11,97.8,98.025,97.625,97.625,69
20141201|2014-09-11 07:30,11,97.6,97.75,96.975,97.075,345
20141201|2014-09-11 08:00,11,97.125,97.55,97.1,97.525,138
20141201|2014-09-11 08:30,11,97.45,97.475,96.9,97.175,493
20141201|2014-09-11 09:00,11,97.175,97.5,96.65,97.45,1798
20141201|2014-09-11 09:30,11,97.45,97.775,97,97.35,807
20141201|2014-09-11 10:00,11,97.325,97.675,97.25,97.475,626
20141201|2014-09-11 10:30,11,97.5,97.55,96.975,96.975,289
20141201|2014-09-11 11:00,11,97,97.575,96.775,97.15,420
20141201|2014-09-11 11:30,11,97.15,97.3,97.05,97.1,169
20141201|2014-09-11 12:00,11,97.125,97.275,97,97.025,270
20141201|2014-09-11 12:30,11,97,97.375,97,97.225,907
20141201|2014-09-11 13:00,11,97.2,97.375,97.15,97.35,213
20141201|2014-09-11 13:30,11,97.35,97.425,97.25,97.25,29
20141201|2014-09-11 14:00,11,97.25,97.5,97.25,97.5,12
20141201|2014-09-11 14:30,11,97.375,97.625,97.325,97.4,107
20141201|2014-09-11 15:00,11,97.5,97.5,97.3,97.4,41
20141201|2014-09-11 15:30,11,97.325,97.35,97.175,97.175,42
20141201|2014-09-11 17:00,12,97.175,97.3,97.15,97.3,65
20141201|2014-09-11 17:30,12,97.15,97.25,97.15,97.25,3
20141201|2014-09-11 18:00,12,97.25,97.25,97.175,97.175,12
20141201|2014-09-11 18:30,12,97.175,97.175,96.775,96.775,30
20141201|2014-09-11 19:00,12,96.675,96.675,96.15,96.25,98
20141201|2014-09-11 19:30,12,96.375,96.375,96.15,96.325,13
20141201|2014-09-11 20:00,12,96.3,96.3,96.3,96.3,5
20141201|2014-09-11 20:30,12,96.425,96.5,96.35,96.35,14
20141201|2014-09-11 21:00,12,96.5,96.5,96.5,96.5,2
20141201|2014-09-11 21:30,12,96.475,96.475,96.475,96.475,1
20141201|2014-09-11 22:00,12,96.425,96.425,96.425,96.425,2
20141201|2014-09-11 22:30,12,96.5,96.5,96.5,96.5,1
20141201|2014-09-11 23:00,12,96.55,96.575,96.55,96.575,3
20141201|2014-09-11 23:30,12,96.475,96.5,96.475,96.5,2
20141201|2014-09-12 00:00,12,96.425,96.525,96.425,96.525,3
20141201|2014-09-12 01:00,12,96.4,96.4,96.2,96.275,33
20141201|2014-09-12 01:30,12,96.275,96.275,96.275,96.275,1
20141201|2014-09-12 02:30,12,96.3,96.3,96.15,96.3,28
20141201|2014-09-12 03:00,12,96.3,96.3,96.3,96.3,1
20141201|2014-09-12 03:30,12,96.15,96.15,96.15,96.15,1
20141201|2014-09-12 04:00,12,96.3,96.3,96.175,96.3,5
20141201|2014-09-12 04:30,12,96.15,96.15,96.125,96.15,8
20141201|2014-09-12 05:00,12,96.15,96.15,96.05,96.15,12
20141201|2014-09-12 05:30,12,96.15,96.225,96.15,96.225,6
20141201|2014-09-12 06:00,12,96.125,96.225,96,96.1,16
20141201|2014-09-12 06:30,12,96.1,96.35,96.1,96.275,15
20141201|2014-09-12 07:00,12,96.275,96.375,96.2,96.375,29
20141201|2014-09-12 07:30,12,96.2,96.2,95.525,95.8,203
20141201|2014-09-12 08:00,12,95.8,95.8,95.4,95.575,196
20141201|2014-09-12 08:30,12,95.625,95.925,95.075,95.6,511
20141201|2014-09-12 09:00,12,95.55,95.725,94.9,94.975,1067
20141201|2014-09-12 09:30,12,94.875,95.325,94.8,95.125,924
20141201|2014-09-12 10:00,12,95.125,95.625,94.95,95.55,538
20141201|2014-09-12 10:30,12,95.525,96.35,95.475,96,1317
20141201|2014-09-12 11:00,12,96,96.25,95.5,95.75,337
20141201|2014-09-12 11:30,12,95.775,96.15,95.65,95.95,330
20141201|2014-09-12 12:00,12,96,96.175,95.7,96.1,360
20141201|2014-09-12 12:30,12,96.125,96.35,95.875,96.2,935
20141201|2014-09-12 13:00,12,96.275,96.325,96.1,96.125,416
20141201|2014-09-12 13:30,12,96.125,96.15,95.975,96,50
20141201|2014-09-15 09:00,15,96.1,96.95,96.1,96.325,1729
20141201|2014-09-15 09:30,15,96.3,96.425,95.55,95.75,870
20141201|2014-09-15 10:00,15,95.7,95.95,95.15,95.675,469
20141201|2014-09-15 10:30,15,95.7,96.325,95.6,96.175,408
20141201|2014-09-15 11:00,15,96.2,96.675,96.1,96.675,451
20141201|2014-09-15 11:30,15,96.675,96.675,96.225,96.25,200
20141201|2014-09-15 12:00,15,96.25,96.45,96,96.05,224
20141201|2014-09-15 12:30,15,96.1,96.25,95.8,95.85,882
20141201|2014-09-15 13:00,15,95.825,96.05,95.8,96.05,263
20141201|2014-09-15 13:30,15,96.075,96.075,95.875,95.9,27
20141201|2014-09-15 14:00,15,96.025,96.025,95.85,95.85,10
20141201|2014-09-15 14:30,15,95.875,96.1,95.85,95.95,38
20141201|2014-09-15 15:00,15,95.925,96.2,95.925,96.175,79
20141201|2014-09-15 15:30,15,96.15,96.225,96.1,96.2,19
20141201|2014-09-15 17:00,16,96.075,96.375,95.825,95.9,89
20141201|2014-09-15 17:30,16,95.9,95.9,95.9,95.9,13
20141201|2014-09-15 18:00,16,95.875,95.9,95.875,95.9,13
20141201|2014-09-15 19:00,16,95.9,95.9,95.85,95.9,20
20141201|2014-09-15 19:30,16,95.85,95.9,95.7,95.875,8
20141201|2014-09-15 20:00,16,95.875,95.875,95.6,95.825,14
20141201|2014-09-15 20:30,16,95.825,95.875,95.825,95.875,3
20141201|2014-09-15 21:00,16,95.875,95.875,95.8,95.8,7
20141201|2014-09-15 21:30,16,95.8,95.875,95.725,95.875,5
20141201|2014-09-15 22:00,16,95.675,95.825,95.675,95.825,5
20141201|2014-09-15 22:30,16,95.725,95.775,95.725,95.775,3
20141201|2014-09-15 23:00,16,95.8,95.8,95.775,95.775,2
20141201|2014-09-15 23:30,16,95.775,95.775,95.725,95.75,7
20141201|2014-09-16 00:00,16,95.775,95.8,95.775,95.775,4
20141201|2014-09-16 00:30,16,95.7,95.7,95.675,95.7,51
20141201|2014-09-16 01:00,16,95.75,95.775,95.75,95.775,7
20141201|2014-09-16 01:30,16,95.775,95.825,95.775,95.825,3
20141201|2014-09-16 02:00,16,95.825,95.85,95.825,95.85,3
20141201|2014-09-16 03:30,16,95.6,95.6,95.45,95.45,10
20141201|2014-09-16 04:00,16,95.45,95.65,95.45,95.65,6
20141201|2014-09-16 04:30,16,95.625,95.625,95.275,95.425,98
20141201|2014-09-16 05:00,16,95.4,95.5,95.375,95.5,31
20141201|2014-09-16 05:30,16,95.5,95.65,95.5,95.6,46
20141201|2014-09-16 06:00,16,95.8,95.8,95.8,95.8,1
20141201|2014-09-16 06:30,16,95.8,95.8,94.9,94.9,242
20141201|2014-09-16 07:00,16,94.9,95.05,94.575,94.625,189
20141201|2014-09-16 07:30,16,94.575,95.25,93.9,95.15,394
20141201|2014-09-16 08:00,16,95.1,95.325,94.9,95.1,122
20141201|2014-09-16 08:30,16,95,95.3,94.85,95.225,207
20141201|2014-09-16 09:00,16,95.275,95.425,94.125,94.4,1795
20141201|2014-09-16 09:30,16,94.35,94.825,94.35,94.775,989
20141201|2014-09-16 10:00,16,94.775,95.2,94.625,95.125,912
20141201|2014-09-16 10:30,16,95.05,95.175,95,95.1,227
20141201|2014-09-16 11:00,16,95.075,95.3,94.85,95.25,313
20141201|2014-09-16 11:30,16,95.325,95.625,95.175,95.35,396
20141201|2014-09-16 12:00,16,95.325,95.8,95.15,95.55,320
20141201|2014-09-16 12:30,16,95.525,96.175,95.45,95.95,1474
20141201|2014-09-16 13:00,16,95.925,96.05,95.825,95.975,297
20141201|2014-09-16 13:30,16,95.975,96,95.8,95.925,79
20141201|2014-09-16 14:00,16,95.85,96.05,95.725,96.05,96
20141201|2014-09-16 14:30,16,96.075,96.175,96.025,96.175,78
20141201|2014-09-16 15:00,16,96.175,96.25,96.075,96.1,65
20141201|2014-09-16 15:30,16,96.1,96.1,95.825,96.1,82
20141201|2014-09-16 17:00,17,96,96.325,96,96.325,11
20141201|2014-09-16 17:30,17,96.275,96.35,96.275,96.3,13
20141201|2014-09-16 18:00,17,96.275,96.275,96.275,96.275,1
20141201|2014-09-16 18:30,17,96.35,96.5,96.35,96.475,45
20141201|2014-09-16 19:00,17,96.5,96.7,96.375,96.7,241
20141201|2014-09-16 19:30,17,96.65,96.725,96.625,96.725,51
20141201|2014-09-16 20:00,17,96.725,96.725,96.625,96.65,24
20141201|2014-09-16 20:30,17,96.625,96.675,96.575,96.6,47
20141201|2014-09-16 21:00,17,96.6,96.675,96.55,96.6,6
20141201|2014-09-16 21:30,17,96.625,96.625,96.625,96.625,3
20141201|2014-09-16 22:00,17,96.7,96.7,96.7,96.7,1
20141201|2014-09-16 22:30,17,96.6,96.6,96.6,96.6,1
20141201|2014-09-16 23:30,17,96.7,96.7,96.7,96.7,2
20141201|2014-09-17 00:00,17,96.7,96.7,96.675,96.675,2
20141201|2014-09-17 00:30,17,96.7,96.725,96.675,96.675,12
20141201|2014-09-17 01:00,17,96.675,96.675,96.675,96.675,1
20141201|2014-09-17 01:30,17,96.7,96.7,96.7,96.7,5
20141201|2014-09-17 02:30,17,96.65,96.725,96.65,96.725,13
20141201|2014-09-17 03:00,17,96.7,96.725,96.7,96.7,9
20141201|2014-09-17 03:30,17,96.65,96.7,96.6,96.7,18
20141201|2014-09-17 04:00,17,96.6,96.6,96.6,96.6,2
20141201|2014-09-17 04:30,17,96.6,96.6,96.6,96.6,12
20141201|2014-09-17 05:00,17,96.65,96.65,96.6,96.65,9
20141201|2014-09-17 05:30,17,96.6,96.6,96.5,96.5,31
20141201|2014-09-17 06:00,17,96.4,96.45,96.375,96.45,4
20141201|2014-09-17 06:30,17,96.55,96.575,96.525,96.575,13
20141201|2014-09-17 07:00,17,96.5,96.6,96.425,96.45,57
20141201|2014-09-17 07:30,17,96.5,96.55,96.125,96.15,248
20141201|2014-09-17 08:00,17,96.125,96.125,95.525,95.525,233
20141201|2014-09-17 08:30,17,95.5,95.6,95.125,95.375,655
20141201|2014-09-17 09:00,17,95.4,95.4,94.5,94.9,1635
20141201|2014-09-17 09:30,17,94.925,95.4,94.85,95.375,907
20141201|2014-09-17 10:00,17,95.35,96,95.275,95.55,1286
20141201|2014-09-17 10:30,17,95.5,95.525,94.475,94.5,1126
20141201|2014-09-17 11:00,17,94.5,94.85,94.3,94.675,1029
20141201|2014-09-17 11:30,17,94.7,94.825,94.575,94.75,465
20141201|2014-09-17 12:00,17,94.775,94.875,94.55,94.7,365
20141201|2014-09-17 12:30,17,94.725,94.9,93.85,93.875,1659
20141201|2014-09-17 13:00,17,93.875,93.9,93.375,93.6,936
20141201|2014-09-17 13:30,17,93.525,93.7,93.475,93.55,84
20141201|2014-09-17 14:00,17,93.55,93.55,92.925,92.925,221
20141201|2014-09-17 14:30,17,92.925,93.375,92.925,92.925,93
20141201|2014-09-17 15:00,17,92.925,93.125,92.925,93.075,59
20141201|2014-09-17 15:30,17,93.075,93.075,92.925,92.925,29
20141201|2014-09-17 17:00,18,93,93.475,92.55,92.55,146
20141201|2014-09-17 17:30,18,92.65,92.65,92.4,92.4,41
20141201|2014-09-17 18:00,18,92.45,92.8,92.325,92.65,115
20141201|2014-09-17 18:30,18,92.775,92.95,92.775,92.95,60
20141201|2014-09-17 19:00,18,92.9,92.9,92.8,92.8,54
20141201|2014-09-17 19:30,18,92.9,92.9,92.825,92.825,14
20141201|2014-09-17 20:00,18,92.825,92.825,92.8,92.8,5
20141201|2014-09-17 20:30,18,92.8,92.8,92.65,92.65,10
20141201|2014-09-17 21:00,18,92.65,92.675,92.575,92.675,8
20141201|2014-09-17 21:30,18,92.65,92.725,92.625,92.725,8
20141201|2014-09-17 22:00,18,92.725,92.725,92.675,92.675,3
20141201|2014-09-17 22:30,18,92.725,92.725,92.725,92.725,1
20141201|2014-09-17 23:00,18,92.65,92.675,92.65,92.65,4
20141201|2014-09-17 23:30,18,92.65,92.65,92.65,92.65,2
20141201|2014-09-18 00:30,18,92.65,92.65,92.65,92.65,15
20141201|2014-09-18 01:00,18,92.675,92.725,92.675,92.725,11
20141201|2014-09-18 01:30,18,92.725,92.725,92.725,92.725,1
20141201|2014-09-18 02:00,18,92.725,92.825,92.625,92.825,39
20141201|2014-09-18 02:30,18,92.8,92.8,92.8,92.8,4
20141201|2014-09-18 03:00,18,92.675,92.7,92.65,92.675,16
20141201|2014-09-18 03:30,18,92.7,92.7,92.7,92.7,2
20141201|2014-09-18 04:00,18,92.7,92.775,92.675,92.675,8
20141201|2014-09-18 04:30,18,92.675,92.95,92.675,92.725,44
20141201|2014-09-18 05:00,18,92.675,92.675,92.675,92.675,3
20141201|2014-09-18 05:30,18,92.675,92.725,92,92.1,87
20141201|2014-09-18 06:00,18,92.025,92.025,91.95,91.95,50
20141201|2014-09-18 06:30,18,92.025,92.05,91.85,92.05,75
20141201|2014-09-18 07:00,18,92.025,92.425,92.025,92.325,36
20141201|2014-09-18 07:30,18,92.25,92.275,91.775,92.025,315
20141201|2014-09-18 08:00,18,91.925,91.975,91.65,91.65,236
20141201|2014-09-18 08:30,18,91.65,91.675,90.9,91.35,1552
20141201|2014-09-18 09:00,18,91.375,92.075,91.125,91.7,1634
20141201|2014-09-18 09:30,18,91.7,92.425,91.6,92.425,1099
20141201|2014-09-18 10:00,18,92.45,92.475,91.875,92.125,864
20141201|2014-09-18 10:30,18,92.1,92.1,91.35,91.6,1110
20141201|2014-09-18 11:00,18,91.6,91.925,91.475,91.825,675
20141201|2014-09-18 11:30,18,91.875,92.475,91.6,91.975,938
20141201|2014-09-18 12:00,18,91.975,93.225,91.975,93.2,1248
20141201|2014-09-18 12:30,18,93.2,94.2,93,93.85,2038
20141201|2014-09-18 13:00,18,93.875,93.975,93.775,93.85,701
20141201|2014-09-18 13:30,18,93.9,94.275,93.85,94.15,358
20141201|2014-09-18 14:00,18,94.125,94.25,93.975,93.975,171
20141201|2014-09-18 14:30,18,93.95,94.625,93.875,94.575,211
20141201|2014-09-18 15:00,18,94.5,95.325,94.5,95.1,370
20141201|2014-09-18 15:30,18,95.175,95.375,95,95.125,196
20141201|2014-09-18 17:00,19,94.775,95.4,94.775,95.25,97
20141201|2014-09-18 17:30,19,95.325,95.5,95.1,95.125,85
20141201|2014-09-18 18:00,19,95.125,95.35,94.775,94.775,49
20141201|2014-09-18 18:30,19,94.7,94.925,94.5,94.75,33
20141201|2014-09-18 19:00,19,94.775,95.1,94.775,95.1,63
20141201|2014-09-18 19:30,19,95.1,95.175,95.05,95.175,11
20141201|2014-09-18 20:00,19,95.25,95.25,95.1,95.125,5
20141201|2014-09-18 20:30,19,95.2,95.2,95.175,95.2,11
20141201|2014-09-18 21:00,19,95.2,95.2,95.2,95.2,4
20141201|2014-09-18 21:30,19,95.15,95.15,95.1,95.1,3
20141201|2014-09-18 22:30,19,95.125,95.125,95.125,95.125,3
20141201|2014-09-18 23:00,19,95.15,95.15,95.15,95.15,1
20141201|2014-09-18 23:30,19,95.25,95.25,95.25,95.25,4
20141201|2014-09-19 00:00,19,95.225,95.275,95.225,95.275,8
20141201|2014-09-19 01:00,19,95.2,95.225,95.2,95.225,3
20141201|2014-09-19 01:30,19,95.225,95.275,95.225,95.275,5
20141201|2014-09-19 02:00,19,95.275,95.275,95.275,95.275,1
20141201|2014-09-19 02:30,19,95.2,95.2,95.1,95.175,9
20141201|2014-09-19 03:00,19,95.075,95.175,95.075,95.175,4
20141201|2014-09-19 03:30,19,95.175,95.2,95.15,95.2,7
20141201|2014-09-19 04:00,19,95.25,95.25,95.25,95.25,1
20141201|2014-09-19 04:30,19,95.15,95.25,95.125,95.125,3
20141201|2014-09-19 05:00,19,95.15,95.2,95.15,95.2,5
20141201|2014-09-19 05:30,19,95.2,95.2,95.1,95.1,5
20141201|2014-09-19 06:00,19,95.1,95.2,95.1,95.15,7
20141201|2014-09-19 06:30,19,95.075,95.175,95.05,95.05,18
20141201|2014-09-19 07:00,19,95.1,95.1,94.575,94.575,104
20141201|2014-09-19 07:30,19,94.65,94.75,94.525,94.525,133
20141201|2014-09-19 08:00,19,94.525,95.15,94.475,95.15,428
20141201|2014-09-19 08:30,19,95.15,95.225,94.725,95.05,351
20141201|2014-09-19 09:00,19,95.025,95.475,94.7,95.075,1562
20141201|2014-09-19 09:30,19,95.1,95.1,94.4,94.775,1365
20141201|2014-09-19 10:00,19,94.775,95.375,94.725,95.175,879
20141201|2014-09-19 10:30,19,95.125,95.275,94.75,94.775,747
20141201|2014-09-19 11:00,19,94.75,95.15,94.475,94.975,873
20141201|2014-09-19 11:30,19,95,95.075,94.875,94.925,503
20141201|2014-09-19 12:00,19,94.925,94.975,94.725,94.775,493
20141201|2014-09-19 12:30,19,94.75,95.125,94.75,94.875,1451
20141201|2014-09-19 13:00,19,94.9,94.975,94.825,94.85,583
20141201|2014-09-19 13:30,19,94.9,95.1,94.825,94.9,130
20141201|2014-09-22 09:00,22,94.8,95.4,94.525,94.7,1759
20141201|2014-09-22 09:30,22,94.7,94.975,94.675,94.825,575
20141201|2014-09-22 10:00,22,94.85,95.3,94.775,95.275,673
20141201|2014-09-22 10:30,22,95.325,95.425,94.9,95.35,694
20141201|2014-09-22 11:00,22,95.35,95.725,95.3,95.675,1101
20141201|2014-09-22 11:30,22,95.675,96.075,95.675,95.95,1015
20141201|2014-09-22 12:00,22,95.975,96.05,95.75,95.875,464
20141201|2014-09-22 12:30,22,95.85,95.95,95.675,95.725,817
20141201|2014-09-22 13:00,22,95.725,95.975,95.7,95.975,220
20141201|2014-09-22 13:30,22,95.95,96,95.775,95.775,106
20141201|2014-09-22 14:00,22,95.75,95.85,95.725,95.775,36
20141201|2014-09-22 14:30,22,95.725,95.9,95.725,95.875,113
20141201|2014-09-22 15:00,22,95.85,95.85,95.55,95.625,83
20141201|2014-09-22 15:30,22,95.6,95.675,95.5,95.5,70
20141201|2014-09-22 17:00,23,95.4,95.425,95.1,95.4,71
20141201|2014-09-22 17:30,23,95.4,95.65,95.4,95.6,21
20141201|2014-09-22 18:00,23,95.55,95.6,95.55,95.575,11
20141201|2014-09-22 19:00,23,95.575,95.575,95.55,95.55,4
20141201|2014-09-22 19:30,23,95.6,95.65,95.5,95.5,11
20141201|2014-09-22 20:30,23,95.6,95.6,95.6,95.6,1
20141201|2014-09-22 21:00,23,95.55,95.55,95.475,95.475,19
20141201|2014-09-22 21:30,23,95.475,95.55,95.45,95.55,22
20141201|2014-09-22 22:00,23,95.55,95.6,95.55,95.6,5
20141201|2014-09-22 22:30,23,95.55,95.55,95.55,95.55,3
20141201|2014-09-22 23:00,23,95.45,95.45,95.45,95.45,1
20141201|2014-09-23 01:00,23,95.475,95.475,95.475,95.475,1
20141201|2014-09-23 01:30,23,95.475,95.475,95.475,95.475,1
20141201|2014-09-23 02:00,23,95.5,95.5,95.5,95.5,1
20141201|2014-09-23 02:30,23,95.475,95.475,95.45,95.45,3
20141201|2014-09-23 03:00,23,95.45,95.45,95.4,95.4,5
20141201|2014-09-23 03:30,23,95.4,95.4,95.35,95.35,7
20141201|2014-09-23 04:00,23,95.375,95.375,95.375,95.375,1
20141201|2014-09-23 04:30,23,95.375,95.425,95.35,95.35,9
20141201|2014-09-23 05:00,23,95.325,95.325,95.175,95.175,23
20141201|2014-09-23 05:30,23,95.175,95.25,95.175,95.25,15
20141201|2014-09-23 06:00,23,95.275,95.3,95.25,95.3,15
20141201|2014-09-23 06:30,23,95.275,95.325,95.1,95.1,57
20141201|2014-09-23 07:00,23,95.125,95.125,95.025,95.125,32
20141201|2014-09-23 07:30,23,95.025,95.075,93.8,94.375,833
20141201|2014-09-23 08:00,23,94.35,94.775,94.175,94.75,385
20141201|2014-09-23 08:30,23,94.825,95.35,94.675,95.35,507
20141201|2014-09-23 09:00,23,95.35,96.3,95.325,95.775,2053
20141201|2014-09-23 09:30,23,95.775,96.1,95.425,95.85,785
20141201|2014-09-23 10:00,23,95.825,96.05,95.7,96,514
20141201|2014-09-23 10:30,23,95.975,96,95.45,95.775,725
20141201|2014-09-23 11:00,23,95.825,95.975,95.675,95.85,583
20141201|2014-09-23 11:30,23,95.85,96.1,95.575,95.6,720
20141201|2014-09-23 12:00,23,95.65,95.7,95.475,95.5,332
20141201|2014-09-23 12:30,23,95.5,95.525,94.85,95.2,1273
20141201|2014-09-23 13:00,23,95.225,95.375,95.175,95.275,194
20141201|2014-09-23 13:30,23,95.275,95.45,95.25,95.4,33
20141201|2014-09-23 14:00,23,95.375,95.45,95.3,95.425,82
20141201|2014-09-23 14:30,23,95.425,95.65,95.375,95.6,73
20141201|2014-09-23 15:00,23,95.6,95.7,95.325,95.5,138
20141201|2014-09-23 15:30,23,95.425,95.5,95.425,95.45,8
20141201|2014-09-23 17:00,24,95.35,95.525,95.275,95.525,16
20141201|2014-09-23 17:30,24,95.525,95.525,95.525,95.525,1
20141201|2014-09-23 18:30,24,95.5,95.5,95.5,95.5,1
20141201|2014-09-23 19:00,24,95.425,95.55,95.425,95.55,2
20141201|2014-09-23 19:30,24,95.575,95.65,95.575,95.65,3
20141201|2014-09-23 20:00,24,95.65,95.65,95.65,95.65,6
20141201|2014-09-23 20:30,24,95.7,95.75,95.7,95.75,12
20141201|2014-09-23 21:00,24,95.7,95.75,95.7,95.75,8
20141201|2014-09-23 21:30,24,95.7,95.7,95.65,95.65,2
20141201|2014-09-23 22:30,24,95.675,95.675,95.675,95.675,1
20141201|2014-09-23 23:00,24,95.7,95.7,95.7,95.7,11
20141201|2014-09-23 23:30,24,95.775,95.775,95.775,95.775,2
20141201|2014-09-24 00:30,24,95.8,95.8,95.8,95.8,2
20141201|2014-09-24 01:00,24,95.75,95.75,95.75,95.75,3
20141201|2014-09-24 02:00,24,95.75,95.75,95.725,95.725,2
20141201|2014-09-24 02:30,24,95.7,95.7,95.675,95.675,5
20141201|2014-09-24 03:00,24,95.65,95.675,95.65,95.675,7
20141201|2014-09-24 03:30,24,95.575,95.625,95.525,95.55,8
20141201|2014-09-24 04:00,24,95.6,95.6,95.6,95.6,1
20141201|2014-09-24 05:00,24,95.575,95.575,95.475,95.475,9
20141201|2014-09-24 05:30,24,95.45,95.45,95.45,95.45,1
20141201|2014-09-24 06:00,24,95.35,95.45,95.2,95.4,57
20141201|2014-09-24 06:30,24,95.35,95.35,95.075,95.35,67
20141201|2014-09-24 07:00,24,95.375,95.775,95.375,95.5,127
20141201|2014-09-24 07:30,24,95.5,95.875,95.5,95.725,210
20141201|2014-09-24 08:00,24,95.7,95.7,95,95.15,587
20141201|2014-09-24 08:30,24,95.2,95.625,95.175,95.525,244
20141201|2014-09-24 09:00,24,95.55,96.25,95.5,95.875,1514
20141201|2014-09-24 09:30,24,95.85,95.875,95.45,95.8,678
20141201|2014-09-24 10:00,24,95.8,96.125,95.525,95.95,732
20141201|2014-09-24 10:30,24,95.975,96.125,95.4,95.45,644
20141201|2014-09-24 11:00,24,95.425,95.55,95.125,95.425,419
20141201|2014-09-24 11:30,24,95.375,95.5,95.075,95.125,464
20141201|2014-09-24 12:00,24,95.125,95.35,94.9,95.225,574
20141201|2014-09-24 12:30,24,95.225,95.45,95.05,95.15,1148
20141201|2014-09-24 13:00,24,95.15,95.3,94.95,95,295
20141201|2014-09-24 13:30,24,94.975,95.125,94.95,95.1,41
20141201|2014-09-24 14:00,24,95.125,95.15,94.825,94.825,88
20141201|2014-09-24 14:30,24,94.8,95.35,94.775,95.275,261
20141201|2014-09-24 15:00,24,95.3,95.325,94.875,94.925,104
20141201|2014-09-24 15:30,24,94.875,94.875,94.625,94.725,75
20141201|2014-09-24 17:00,25,94.9,94.9,94.45,94.675,22
20141201|2014-09-24 17:30,25,94.675,94.7,94.6,94.6,7
20141201|2014-09-24 18:00,25,94.625,94.625,94.575,94.575,32
20141201|2014-09-24 18:30,25,94.55,94.55,94.25,94.3,44
20141201|2014-09-24 19:00,25,94.3,94.45,94.275,94.325,24
20141201|2014-09-24 19:30,25,94.35,94.375,94.325,94.35,10
20141201|2014-09-24 20:00,25,94.325,94.45,94.225,94.275,42
20141201|2014-09-24 20:30,25,94.25,94.3,94.225,94.225,9
20141201|2014-09-24 21:00,25,94.25,94.3,94.225,94.275,40
20141201|2014-09-24 21:30,25,94.425,94.525,94.425,94.525,2
20141201|2014-09-24 22:00,25,94.525,94.55,94.525,94.55,3
20141201|2014-09-24 22:30,25,94.375,94.375,94.375,94.375,2
20141201|2014-09-24 23:00,25,94.375,94.4,94.375,94.4,8
20141201|2014-09-24 23:30,25,94.4,94.4,94.4,94.4,2
20141201|2014-09-25 00:00,25,94.35,94.35,94.35,94.35,1
20141201|2014-09-25 00:30,25,94.3,94.3,94.25,94.25,6
20141201|2014-09-25 01:00,25,94.25,94.25,94.225,94.225,5
20141201|2014-09-25 01:30,25,94.25,94.3,94.25,94.25,8
20141201|2014-09-25 02:00,25,94.275,94.375,94.275,94.375,6
20141201|2014-09-25 02:30,25,94.375,94.525,94.275,94.525,20
20141201|2014-09-25 03:00,25,94.55,94.6,94.55,94.55,13
20141201|2014-09-25 03:30,25,94.525,94.525,94.425,94.45,11
20141201|2014-09-25 05:00,25,94.575,94.575,94.475,94.475,5
20141201|2014-09-25 05:30,25,94.45,94.45,94.2,94.2,16
20141201|2014-09-25 06:00,25,94.2,94.275,94,94.075,117
20141201|2014-09-25 06:30,25,94.075,94.075,93.425,93.875,266
20141201|2014-09-25 07:00,25,93.775,94.075,93.7,94.05,61
20141201|2014-09-25 07:30,25,94,94.2,93.95,94.1,117
20141201|2014-09-25 08:00,25,94.05,94.05,93.65,93.775,254
20141201|2014-09-25 08:30,25,93.725,94.2,93.675,94.125,266
20141201|2014-09-25 09:00,25,94.125,94.35,93.45,93.55,1548
20141201|2014-09-25 09:30,25,93.55,93.75,93.35,93.425,513
20141201|2014-09-25 10:00,25,93.425,93.5,92.9,93.35,1146
20141201|2014-09-25 10:30,25,93.325,93.475,93.2,93.4,555
20141201|2014-09-25 11:00,25,93.35,93.375,92.525,92.625,1303
20141201|2014-09-25 11:30,25,92.6,93.125,92.425,92.6,930
20141201|2014-09-25 12:00,25,92.625,93.025,92.25,92.925,899
20141201|2014-09-25 12:30,25,92.95,93.8,92.55,93.7,2123
20141201|2014-09-25 13:00,25,93.7,93.875,93.275,93.5,411
20141201|2014-09-25 13:30,25,93.475,93.5,93.25,93.25,47
20141201|2014-09-25 14:00,25,93.25,93.325,93.25,93.325,17
20141201|2014-09-25 14:30,25,93.375,93.775,93.375,93.775,62
20141201|2014-09-25 15:00,25,93.775,93.775,92.925,93.05,272
20141201|2014-09-25 15:30,25,93.175,93.3,93.175,93.275,27
20141201|2014-09-25 17:00,26,93.275,93.325,93.125,93.125,5
20141201|2014-09-25 17:30,26,93.05,93.325,93.05,93.15,5
20141201|2014-09-25 18:00,26,93.175,93.175,93.175,93.175,1
20141201|2014-09-25 19:30,26,93.125,93.175,93.075,93.175,4
20141201|2014-09-25 20:00,26,93.1,93.1,93.025,93.025,28
20141201|2014-09-25 20:30,26,92.9,92.95,92.9,92.9,3
20141201|2014-09-25 21:00,26,92.875,93.125,92.85,93.125,4
20141201|2014-09-25 23:00,26,93.075,93.075,93.075,93.075,3
20141201|2014-09-25 23:30,26,93.1,93.1,93.075,93.075,3
20141201|2014-09-26 00:00,26,93.075,93.075,93.075,93.075,1
20141201|2014-09-26 00:30,26,93.075,93.075,93.075,93.075,3
20141201|2014-09-26 02:00,26,93.125,93.125,93.125,93.125,1
20141201|2014-09-26 02:30,26,93.1,93.1,93.075,93.075,8
20141201|2014-09-26 03:00,26,93.1,93.1,93.1,93.1,1
20141201|2014-09-26 03:30,26,93.125,93.275,93.125,93.275,13
20141201|2014-09-26 04:00,26,93.275,93.45,93.275,93.45,28
20141201|2014-09-26 04:30,26,93.375,93.4,93.375,93.4,2
20141201|2014-09-26 05:00,26,93.4,93.4,93.325,93.325,26
20141201|2014-09-26 05:30,26,93.375,93.375,93.375,93.375,1
20141201|2014-09-26 06:00,26,93.35,93.4,93.35,93.4,5
20141201|2014-09-26 06:30,26,93.425,93.425,93.075,93.075,60
20141201|2014-09-26 07:00,26,93.1,93.45,93.05,93.375,109
20141201|2014-09-26 07:30,26,93.375,93.75,93.375,93.625,110
20141201|2014-09-26 08:00,26,93.6,93.875,93.575,93.725,162
20141201|2014-09-26 08:30,26,93.725,93.9,93.5,93.875,304
20141201|2014-09-26 09:00,26,93.875,94,93.05,93.25,1664
20141201|2014-09-26 09:30,26,93.25,93.375,92.9,93.05,991
20141201|2014-09-26 10:00,26,93.05,93.175,92.925,93.025,388
20141201|2014-09-26 10:30,26,93,93.45,92.925,93.375,901
20141201|2014-09-26 11:00,26,93.35,93.75,93.1,93.725,785
20141201|2014-09-26 11:30,26,93.7,94.225,93.675,94.15,1212
20141201|2014-09-26 12:00,26,94.15,94.375,93.825,94.375,1042
20141201|2014-09-26 12:30,26,94.375,94.5,93.95,94.475,2135
20141201|2014-09-26 13:00,26,94.475,94.5,94.35,94.45,595
20141201|2014-09-26 13:30,26,94.475,94.575,94.3,94.55,160
20141201|2014-09-29 09:00,29,91.7,92.475,91.6,92.25,4477
20141201|2014-09-29 09:30,29,92.25,93.9,92.175,93.2,2751
20141201|2014-09-29 10:00,29,93.2,93.55,93.075,93.15,1054
20141201|2014-09-29 10:30,29,93.125,94.075,93.075,93.7,1494
20141201|2014-09-29 11:00,29,93.675,94.475,93.675,94.325,1273
20141201|2014-09-29 11:30,29,94.35,95.3,94.225,94.925,1899
20141201|2014-09-29 12:00,29,94.925,95.225,94.575,94.575,1147
20141201|2014-09-29 12:30,29,94.625,95.1,94.6,94.85,1294
20141201|2014-09-29 13:00,29,94.8,94.925,94.75,94.925,219
20141201|2014-09-29 13:30,29,94.875,94.975,94.85,94.925,56
20141201|2014-09-29 14:00,29,94.95,95,94.9,94.975,34
20141201|2014-09-29 14:30,29,94.975,95,94.725,94.875,133
20141201|2014-09-29 15:00,29,94.9,95,94.725,94.75,86
20141201|2014-09-29 15:30,29,94.775,94.825,94.75,94.75,4
20141201|2014-09-29 17:00,30,94.8,95.725,94.8,95.225,132
20141201|2014-09-29 17:30,30,95.225,95.225,95.025,95.075,15
20141201|2014-09-29 18:00,30,95.05,95.375,95.05,95.25,54
20141201|2014-09-29 18:30,30,95.275,95.275,95.025,95.025,14
20141201|2014-09-29 19:00,30,95.175,95.225,95.125,95.15,10
20141201|2014-09-29 19:30,30,95.175,95.3,95.175,95.175,4
20141201|2014-09-29 20:00,30,95.275,95.35,95.275,95.325,10
20141201|2014-09-29 20:30,30,95.475,95.55,95.425,95.525,24
20141201|2014-09-29 21:00,30,95.525,95.575,95.425,95.5,15
20141201|2014-09-29 22:00,30,95.5,95.5,95.5,95.5,1
20141201|2014-09-29 22:30,30,95.5,95.5,95.5,95.5,1
20141201|2014-09-29 23:00,30,95.5,95.5,95.35,95.35,6
20141201|2014-09-30 00:30,30,95.4,95.4,95.35,95.35,3
20141201|2014-09-30 01:00,30,95.4,95.5,95.325,95.45,11
20141201|2014-09-30 01:30,30,95.4,95.4,95.3,95.3,8
20141201|2014-09-30 02:00,30,95.325,95.325,95.3,95.3,4
20141201|2014-09-30 02:30,30,95.325,95.35,95.25,95.25,6
20141201|2014-09-30 03:00,30,95.225,95.275,95.225,95.275,5
20141201|2014-09-30 03:30,30,95.275,95.275,95.15,95.15,18
20141201|2014-09-30 04:00,30,95.15,95.4,95.15,95.4,20
20141201|2014-09-30 04:30,30,95.35,95.4,95.2,95.325,22
20141201|2014-09-30 05:00,30,95.225,95.45,95.225,95.45,9
20141201|2014-09-30 05:30,30,95.4,95.525,95.35,95.375,51
20141201|2014-09-30 06:00,30,95.375,95.4,95.2,95.2,8
20141201|2014-09-30 06:30,30,95.2,95.35,95.1,95.35,35
20141201|2014-09-30 07:00,30,95.275,95.275,94.95,94.975,34
20141201|2014-09-30 07:30,30,95.05,95.175,95.05,95.15,32
20141201|2014-09-30 08:00,30,95.175,95.575,95.1,95.425,253
20141201|2014-09-30 08:30,30,95.4,95.675,95.35,95.575,335
20141201|2014-09-30 09:00,30,95.625,95.9,95.45,95.8,1519
20141201|2014-09-30 09:30,30,95.8,95.95,95.575,95.675,817
20141201|2014-09-30 10:00,30,95.675,95.75,95.525,95.75,842
20141201|2014-09-30 10:30,30,95.725,95.825,95.4,95.75,560
20141201|2014-09-30 11:00,30,95.725,95.725,95.025,95.025,455
20141201|2014-09-30 11:30,30,95.075,95.15,93.9,94.225,1103
20141201|2014-09-30 12:00,30,94.2,94.4,93.55,93.6,1192
20141201|2014-09-30 12:30,30,93.6,94.675,93.5,94.475,2204
20141201|2014-09-30 13:00,30,94.475,94.525,94.2,94.275,333
20141201|2014-09-30 13:30,30,94.3,94.375,94.275,94.35,38
20141201|2014-09-30 14:00,30,94.325,94.375,94.275,94.375,21
20141201|2014-09-30 14:30,30,94.375,94.65,94.375,94.65,81
20141201|2014-09-30 15:00,30,94.625,94.75,94.575,94.725,120
20141201|2014-09-30 15:30,30,94.725,94.75,94.625,94.625,51
20141201|2014-09-30 17:00,1,94.25,94.35,94.2,94.3,54
20141201|2014-09-30 17:30,1,94.25,94.35,94.2,94.35,50
20141201|2014-09-30 18:00,1,94.275,94.35,94.25,94.25,6
20141201|2014-09-30 18:30,1,94.275,94.325,94.25,94.25,12
20141201|2014-09-30 19:00,1,94.25,94.35,94.2,94.35,25
20141201|2014-09-30 19:30,1,94.35,94.375,94.35,94.375,3
20141201|2014-09-30 20:00,1,94.35,94.35,94.35,94.35,1
20141201|2014-09-30 20:30,1,94.3,94.3,94.3,94.3,3
20141201|2014-09-30 21:00,1,94.275,94.3,94.25,94.3,7
20141201|2014-09-30 21:30,1,94.225,94.275,94.2,94.275,3
20141201|2014-09-30 22:00,1,94.3,94.3,94.3,94.3,1
20141201|2014-09-30 22:30,1,94.325,94.325,94.275,94.275,5
20141201|2014-09-30 23:00,1,94.3,94.3,94.275,94.275,5
20141201|2014-09-30 23:30,1,94.275,94.275,94.275,94.275,1
20141201|2014-10-01 01:00,1,94.275,94.275,94.2,94.2,16
20141201|2014-10-01 02:00,1,94.225,94.225,94.225,94.225,2
20141201|2014-10-01 02:30,1,94.2,94.2,94.075,94.125,51
20141201|2014-10-01 03:00,1,94.125,94.125,94.125,94.125,2
20141201|2014-10-01 03:30,1,94.125,94.175,94.075,94.125,7
20141201|2014-10-01 04:00,1,94.075,94.075,94.075,94.075,1
20141201|2014-10-01 04:30,1,94.1,94.15,94.075,94.075,5
20141201|2014-10-01 05:00,1,94.1,94.175,94.075,94.175,12
20141201|2014-10-01 05:30,1,94.15,94.15,94.15,94.15,3
20141201|2014-10-01 06:00,1,94.175,94.35,94.175,94.25,47
20141201|2014-10-01 06:30,1,94.25,94.45,94.25,94.4,40
20141201|2014-10-01 07:00,1,94.425,94.7,94,94.05,268
20141201|2014-10-01 07:30,1,94,94.55,94,94.475,138
20141201|2014-10-01 08:00,1,94.45,94.525,94.05,94.1,259
20141201|2014-10-01 08:30,1,94.1,94.1,93.05,93.7,1587
20141201|2014-10-01 09:00,1,93.75,93.825,92.7,93.475,2302
20141201|2014-10-01 09:30,1,93.425,93.975,93.225,93.725,1521
20141201|2014-10-01 10:00,1,93.675,94.125,93.65,93.95,1054
20141201|2014-10-01 10:30,1,94,94.65,93.8,94.65,1075
20141201|2014-10-01 11:00,1,94.65,95.2,94.4,94.725,1739
20141201|2014-10-01 11:30,1,94.725,94.875,94.525,94.825,740
20141201|2014-10-01 12:00,1,94.85,95.1,94.8,95.05,465
20141201|2014-10-01 12:30,1,95.075,95.175,94.775,94.925,1882
20141201|2014-10-01 13:00,1,94.9,94.95,94.625,94.85,275
20141201|2014-10-01 13:30,1,94.8,94.85,94.7,94.825,55
20141201|2014-10-01 14:00,1,94.8,94.825,94.7,94.7,15
20141201|2014-10-01 14:30,1,94.625,94.75,94.4,94.75,234
20141201|2014-10-01 15:00,1,94.75,94.775,94.575,94.725,197
20141201|2014-10-01 15:30,1,94.75,94.925,94.75,94.875,66
20141201|2014-10-01 17:00,2,94.625,94.675,94.575,94.675,26
20141201|2014-10-01 17:30,2,94.65,94.65,94.55,94.55,8
20141201|2014-10-01 18:00,2,94.55,94.6,94.5,94.5,6
20141201|2014-10-01 18:30,2,94.5,94.575,94.5,94.575,4
20141201|2014-10-01 19:00,2,94.5,94.65,94.475,94.65,10
20141201|2014-10-01 19:30,2,94.65,94.7,94.575,94.575,8
20141201|2014-10-01 20:00,2,94.7,94.725,94.675,94.725,7
20141201|2014-10-01 20:30,2,94.75,94.75,94.575,94.675,5
20141201|2014-10-01 21:00,2,94.65,94.725,94.65,94.725,2
20141201|2014-10-01 21:30,2,94.725,94.725,94.725,94.725,3
20141201|2014-10-01 22:00,2,94.725,94.725,94.725,94.725,1
20141201|2014-10-01 22:30,2,94.775,94.8,94.775,94.8,4
20141201|2014-10-01 23:00,2,94.8,94.8,94.8,94.8,1
20141201|2014-10-01 23:30,2,94.8,94.875,94.725,94.725,3
20141201|2014-10-02 00:00,2,94.75,94.75,94.725,94.725,5
20141201|2014-10-02 00:30,2,94.85,94.875,94.725,94.725,11
20141201|2014-10-02 01:30,2,94.675,94.675,94.45,94.575,57
20141201|2014-10-02 02:00,2,94.525,94.55,94.375,94.55,12
20141201|2014-10-02 02:30,2,94.45,94.45,94.425,94.45,3
20141201|2014-10-02 03:00,2,94.5,94.5,94.5,94.5,1
20141201|2014-10-02 03:30,2,94.475,94.5,94.475,94.5,2
20141201|2014-10-02 04:00,2,94.45,94.45,94.325,94.45,14
20141201|2014-10-02 04:30,2,94.475,94.5,94.475,94.5,3
20141201|2014-10-02 05:00,2,94.425,94.425,94.025,94.15,96
20141201|2014-10-02 05:30,2,94.125,94.125,94.025,94.125,16
20141201|2014-10-02 06:00,2,94.125,94.125,93.85,93.925,71
20141201|2014-10-02 06:30,2,94.025,94.2,93.975,94.2,16
20141201|2014-10-02 07:00,2,94.125,94.4,94.075,94.35,36
20141201|2014-10-02 07:30,2,94.3,94.6,94.2,94.25,53
20141201|2014-10-02 08:00,2,94.2,94.425,94.075,94.225,45
20141201|2014-10-02 08:30,2,94.3,94.3,93.625,94.05,451
20141201|2014-10-02 09:00,2,94.075,94.55,93.85,94.55,1126
20141201|2014-10-02 09:30,2,94.525,94.875,94.275,94.65,1358
20141201|2014-10-02 10:00,2,94.625,95.4,94.625,95.025,1696
20141201|2014-10-02 10:30,2,94.975,95.1,94.375,95.025,1160
20141201|2014-10-02 11:00,2,95.025,95.1,94.575,94.675,395
20141201|2014-10-02 11:30,2,94.725,94.775,94.425,94.725,354
20141201|2014-10-02 12:00,2,94.725,95.175,94.7,95.125,335
20141201|2014-10-02 12:30,2,95.125,95.125,94.75,94.75,1074
20141201|2014-10-02 13:00,2,94.8,94.975,94.725,94.825,351
20141201|2014-10-02 13:30,2,94.9,94.975,94.85,94.975,31
20141201|2014-10-02 14:00,2,94.975,95,94.625,94.825,44
20141201|2014-10-02 14:30,2,94.8,94.975,94.8,94.95,22
20141201|2014-10-02 15:00,2,94.875,95.05,94.875,95,15
20141201|2014-10-02 15:30,2,95.025,95.075,94.875,94.95,46
20141201|2014-10-02 17:00,3,94.95,95.6,94.9,95.5,116
20141201|2014-10-02 17:30,3,95.5,95.575,95.45,95.575,12
20141201|2014-10-02 18:00,3,95.525,95.525,95.525,95.525,1
20141201|2014-10-02 18:30,3,95.5,95.525,95.45,95.5,15
20141201|2014-10-02 19:30,3,95.6,95.6,95.475,95.475,13
20141201|2014-10-02 20:00,3,95.525,95.525,95.525,95.525,6
20141201|2014-10-02 20:30,3,95.525,95.525,95.5,95.525,13
20141201|2014-10-02 21:00,3,95.525,95.525,95.525,95.525,1
20141201|2014-10-02 21:30,3,95.5,95.575,95.5,95.575,11
20141201|2014-10-02 22:00,3,95.575,95.575,95.575,95.575,1
20141201|2014-10-02 22:30,3,95.575,95.575,95.55,95.55,2
20141201|2014-10-02 23:30,3,95.55,95.575,95.55,95.575,12
20141201|2014-10-03 00:00,3,95.575,95.575,95.575,95.575,3
20141201|2014-10-03 00:30,3,95.525,95.525,95.525,95.525,2
20141201|2014-10-03 01:00,3,95.525,95.525,95.525,95.525,1
20141201|2014-10-03 01:30,3,95.575,95.575,95.5,95.5,5
20141201|2014-10-03 02:00,3,95.475,95.475,95.475,95.475,1
20141201|2014-10-03 02:30,3,95.5,95.5,95.5,95.5,3
20141201|2014-10-03 03:00,3,95.5,95.5,95.425,95.425,6
20141201|2014-10-03 03:30,3,95.45,95.45,95.45,95.45,2
20141201|2014-10-03 04:00,3,95.5,95.525,95.5,95.5,6
20141201|2014-10-03 04:30,3,95.475,95.55,95.4,95.55,51
20141201|2014-10-03 05:00,3,95.525,95.55,95.35,95.35,32
20141201|2014-10-03 05:30,3,95.4,95.475,95.325,95.325,12
20141201|2014-10-03 06:00,3,95.375,95.575,95.375,95.575,102
20141201|2014-10-03 06:30,3,95.575,95.625,95.475,95.475,77
20141201|2014-10-03 07:00,3,95.475,95.5,95.45,95.5,33
20141201|2014-10-03 07:30,3,95.45,95.575,95.45,95.475,28
20141201|2014-10-03 08:00,3,95.5,95.6,95.475,95.575,239
20141201|2014-10-03 08:30,3,95.625,95.625,95.125,95.2,261
20141201|2014-10-03 09:00,3,95.125,95.4,94.6,94.725,1244
20141201|2014-10-03 09:30,3,94.675,94.75,93.8,94,2329
20141201|2014-10-03 10:00,3,93.975,94.375,93.875,94.1,867
20141201|2014-10-03 10:30,3,94.05,94.05,92.425,92.875,2715
20141201|2014-10-03 11:00,3,92.875,93.5,92.55,93.05,1525
20141201|2014-10-03 11:30,3,93.05,93.3,92.825,92.9,353
20141201|2014-10-03 12:00,3,92.85,93.175,92.65,93,663
20141201|2014-10-03 12:30,3,93.05,93.2,92.9,92.95,1081
20141201|2014-10-03 13:00,3,92.975,93.225,92.95,93.2,258
20141201|2014-10-03 13:30,3,93.175,93.25,93.075,93.15,59
20141201|2014-10-06 09:00,6,93.7,95,93.5,94.625,3327
20141201|2014-10-06 09:30,6,94.6,95.175,94.6,94.775,1741
20141201|2014-10-06 10:00,6,94.75,94.975,94.6,94.875,540
20141201|2014-10-06 10:30,6,94.9,94.925,94.45,94.55,648
20141201|2014-10-06 11:00,6,94.6,94.75,94.4,94.6,420
20141201|2014-10-06 11:30,6,94.575,94.85,94.35,94.85,338
20141201|2014-10-06 12:00,6,94.875,95.525,94.85,95.4,1861
20141201|2014-10-06 12:30,6,95.45,95.95,95.35,95.9,2678
20141201|2014-10-06 13:00,6,95.875,96,95.775,95.9,1061
20141201|2014-10-06 13:30,6,95.875,95.95,95.75,95.8,45
20141201|2014-10-06 14:00,6,95.875,96.025,95.8,95.8,178
20141201|2014-10-06 14:30,6,95.875,96.025,95.675,95.9,129
20141201|2014-10-06 15:00,6,95.875,95.875,95.5,95.65,275
20141201|2014-10-06 15:30,6,95.725,96.025,95.7,96,156
20141201|2014-10-06 17:00,7,96.1,96.3,96.1,96.225,184
20141201|2014-10-06 17:30,7,96.25,96.25,96.225,96.225,13
20141201|2014-10-06 18:00,7,96.25,96.75,96.25,96.675,330
20141201|2014-10-06 18:30,7,96.7,96.85,96.675,96.85,73
20141201|2014-10-06 19:00,7,96.65,96.775,96.575,96.775,50
20141201|2014-10-06 19:30,7,96.65,96.65,96.6,96.65,33
20141201|2014-10-06 20:00,7,96.725,96.75,96.7,96.725,9
20141201|2014-10-06 20:30,7,96.725,96.9,96.725,96.825,42
20141201|2014-10-06 21:00,7,96.825,96.825,96.65,96.65,32
20141201|2014-10-06 21:30,7,96.675,96.725,96.675,96.725,2
20141201|2014-10-06 22:00,7,96.7,96.7,96.7,96.7,5
20141201|2014-10-06 22:30,7,96.7,96.75,96.65,96.75,19
20141201|2014-10-06 23:00,7,96.775,96.775,96.65,96.65,3
20141201|2014-10-06 23:30,7,96.8,96.8,96.8,96.8,2
20141201|2014-10-07 01:00,7,96.775,96.775,96.7,96.7,3
20141201|2014-10-07 01:30,7,96.6,96.675,96.575,96.675,6
20141201|2014-10-07 02:00,7,96.675,96.675,96.675,96.675,1
20141201|2014-10-07 02:30,7,96.6,96.675,96.575,96.675,9
20141201|2014-10-07 03:00,7,96.65,96.75,96.625,96.75,6
20141201|2014-10-07 03:30,7,96.675,96.725,96.6,96.6,10
20141201|2014-10-07 04:00,7,96.65,96.675,96.65,96.675,2
20141201|2014-10-07 04:30,7,96.75,96.75,96.625,96.625,5
20141201|2014-10-07 05:00,7,96.725,96.725,96.6,96.7,4
20141201|2014-10-07 05:30,7,96.625,96.725,96.6,96.725,15
20141201|2014-10-07 06:00,7,96.675,96.675,96.625,96.625,7
20141201|2014-10-07 06:30,7,96.6,96.65,96.6,96.65,34
20141201|2014-10-07 07:00,7,96.65,96.775,96.625,96.625,155
20141201|2014-10-07 07:30,7,96.675,96.7,96.5,96.6,145
20141201|2014-10-07 08:00,7,96.6,96.625,96.425,96.475,165
20141201|2014-10-07 08:30,7,96.475,96.675,96.45,96.625,261
20141201|2014-10-07 09:00,7,96.6,97.05,96.6,97.05,2599
20141201|2014-10-07 09:30,7,97.05,97.3,96.875,97.1,1198
20141201|2014-10-07 10:00,7,97.1,97.225,97.1,97.15,570
20141201|2014-10-07 10:30,7,97.15,97.15,96.025,96.25,1702
20141201|2014-10-07 11:00,7,96.25,96.35,94.95,95.675,1572
20141201|2014-10-07 11:30,7,95.65,95.875,95.3,95.375,483
20141201|2014-10-07 12:00,7,95.4,95.4,94.4,94.95,1455
20141201|2014-10-07 12:30,7,94.95,95.1,94.275,94.3,1944
20141201|2014-10-07 13:00,7,94.35,94.475,94.075,94.1,571
20141201|2014-10-07 13:30,7,94.075,94.15,93.9,93.95,275
20141201|2014-10-07 14:00,7,94,94.15,93.9,93.9,53
20141201|2014-10-07 14:30,7,93.925,94.325,93.9,94.15,209
20141201|2014-10-07 15:00,7,94.15,94.275,94.125,94.225,40
20141201|2014-10-07 15:30,7,94.2,94.275,94.025,94.025,117
20141201|2014-10-07 17:00,8,94.225,94.3,94.1,94.175,21
20141201|2014-10-07 17:30,8,94.125,94.175,93.9,93.9,18
20141201|2014-10-07 18:00,8,94.025,94.1,94,94.1,11
20141201|2014-10-07 18:30,8,94.025,94.025,94,94,3
20141201|2014-10-07 19:00,8,94.075,94.25,94,94,36
20141201|2014-10-07 19:30,8,94.05,94.125,94.05,94.125,6
20141201|2014-10-07 20:00,8,94.2,94.225,94.05,94.225,9
20141201|2014-10-07 21:00,8,94.2,94.2,94.2,94.2,1
20141201|2014-10-07 21:30,8,94.125,94.125,94.05,94.075,6
20141201|2014-10-07 23:00,8,94.125,94.175,94.125,94.175,2
20141201|2014-10-07 23:30,8,94.1,94.175,94.075,94.075,6
20141201|2014-10-08 00:30,8,94.175,94.175,94.175,94.175,1
20141201|2014-10-08 01:00,8,94.2,94.2,94.2,94.2,4
20141201|2014-10-08 01:30,8,94.25,94.35,94.25,94.325,15
20141201|2014-10-08 02:00,8,94.325,94.35,94.275,94.3,17
20141201|2014-10-08 02:30,8,94.3,94.35,94.275,94.3,4
20141201|2014-10-08 03:00,8,94.325,94.35,94.275,94.35,11
20141201|2014-10-08 03:30,8,94.3,94.3,94.25,94.25,4
20141201|2014-10-08 04:00,8,94.225,94.225,94.225,94.225,4
20141201|2014-10-08 04:30,8,94.225,94.225,94.2,94.2,4
20141201|2014-10-08 05:00,8,94.2,94.225,94.2,94.2,11
20141201|2014-10-08 05:30,8,94.25,94.25,94.2,94.2,3
20141201|2014-10-08 06:00,8,94.25,94.325,94.25,94.3,20
20141201|2014-10-08 06:30,8,94.3,94.45,94.3,94.375,40
20141201|2014-10-08 07:00,8,94.425,94.475,94.25,94.25,61
20141201|2014-10-08 07:30,8,94.3,95.05,94.3,94.95,248
20141201|2014-10-08 08:00,8,94.975,95.8,94.925,95.65,894
20141201|2014-10-08 08:30,8,95.65,95.7,95.4,95.425,352
20141201|2014-10-08 09:00,8,95.4,95.775,95.15,95.725,1298
20141201|2014-10-08 09:30,8,95.725,95.85,95.3,95.75,891
20141201|2014-10-08 10:00,8,95.75,96,95.675,95.75,999
20141201|2014-10-08 10:30,8,95.725,95.85,95.425,95.625,761
20141201|2014-10-08 11:00,8,95.525,95.725,95.475,95.575,503
20141201|2014-10-08 11:30,8,95.625,95.775,95.525,95.75,500
20141201|2014-10-08 12:00,8,95.725,95.775,95.35,95.35,544
20141201|2014-10-08 12:30,8,95.35,95.55,95.1,95.2,1608
20141201|2014-10-08 13:00,8,95.175,95.2,94.925,95.15,308
20141201|2014-10-08 13:30,8,95.15,95.3,95.125,95.3,92
20141201|2014-10-08 14:00,8,95.25,95.325,95.2,95.3,20
20141201|2014-10-08 14:30,8,95.275,95.575,95.225,95.525,260
20141201|2014-10-08 15:00,8,95.475,95.75,95.4,95.6,153
20141201|2014-10-08 15:30,8,95.6,95.6,95.5,95.55,41
20141201|2014-10-08 17:00,9,95.7,96.225,95.45,96.1,332
20141201|2014-10-08 17:30,9,96.175,96.25,96.05,96.25,82
20141201|2014-10-08 18:00,9,96.225,96.275,96.175,96.275,17
20141201|2014-10-08 18:30,9,96.225,96.275,96.025,96.1,33
20141201|2014-10-08 19:00,9,96,96.075,96,96.075,5
20141201|2014-10-08 19:30,9,96.025,96.025,96,96,13
20141201|2014-10-08 20:00,9,96,96.025,96,96,12
20141201|2014-10-08 20:30,9,96,96.05,96,96,10
20141201|2014-10-08 21:00,9,96.05,96.05,96.05,96.05,4
20141201|2014-10-08 21:30,9,96.1,96.1,96,96,3
20141201|2014-10-08 23:30,9,96.025,96.025,96.025,96.025,1
20141201|2014-10-09 00:00,9,96.025,96.05,96.025,96.05,2
20141201|2014-10-09 01:00,9,96.075,96.1,96.075,96.1,5
20141201|2014-10-09 01:30,9,96.025,96.025,96.025,96.025,3
20141201|2014-10-09 02:00,9,96.025,96.025,96,96,2
20141201|2014-10-09 02:30,9,96,96,96,96,4
20141201|2014-10-09 03:00,9,96,96,96,96,1
20141201|2014-10-09 03:30,9,96.025,96.025,96.025,96.025,1
20141201|2014-10-09 04:00,9,96.025,96.05,96,96.05,40
20141201|2014-10-09 04:30,9,96.075,96.1,96.075,96.075,7
20141201|2014-10-09 05:00,9,96.1,96.1,95.875,95.975,82
20141201|2014-10-09 05:30,9,95.95,96,95.95,95.95,9
20141201|2014-10-09 06:00,9,95.95,95.95,95.9,95.9,5
20141201|2014-10-09 06:30,9,95.9,95.925,95.75,95.775,77
20141201|2014-10-09 07:00,9,95.825,95.875,95.75,95.875,71
20141201|2014-10-09 07:30,9,95.875,96.475,95.85,96.45,650
20141201|2014-10-09 08:00,9,96.425,96.525,96.3,96.325,368
20141201|2014-10-09 08:30,9,96.325,96.7,96.275,96.675,714
20141201|2014-10-09 09:00,9,96.7,97.075,96.5,96.675,2374
20141201|2014-10-09 09:30,9,96.725,96.875,96.575,96.8,746
20141201|2014-10-09 10:00,9,96.775,96.8,96.625,96.8,665
20141201|2014-10-09 10:30,9,96.775,96.8,96.275,96.525,1315
20141201|2014-10-09 11:00,9,96.5,96.55,95.95,96,1074
20141201|2014-10-09 11:30,9,96.075,96.175,95.575,95.6,1436
20141201|2014-10-09 12:00,9,95.65,95.775,95.4,95.675,706
20141201|2014-10-09 12:30,9,95.65,95.75,95.5,95.625,1174
20141201|2014-10-09 13:00,9,95.65,95.875,95.625,95.825,423
20141201|2014-10-09 13:30,9,95.825,95.875,95.725,95.875,73
20141201|2014-10-09 14:00,9,95.875,96.175,95.8,96.025,157
20141201|2014-10-09 14:30,9,96,96,95.625,95.7,82
20141201|2014-10-09 15:00,9,95.65,95.75,95.5,95.55,73
20141201|2014-10-09 15:30,9,95.55,95.75,95.5,95.75,57
20141201|2014-10-09 17:00,10,95.375,95.725,95.225,95.55,108
20141201|2014-10-09 17:30,10,95.35,95.5,95.275,95.4,30
20141201|2014-10-09 18:00,10,95.325,95.35,95.225,95.35,19
20141201|2014-10-09 18:30,10,95.325,95.375,95.325,95.375,3
20141201|2014-10-09 19:00,10,95.325,95.325,95.325,95.325,2
20141201|2014-10-09 19:30,10,95.4,95.5,95.3,95.3,7
20141201|2014-10-09 20:30,10,95.425,95.45,95.35,95.35,7
20141201|2014-10-09 21:00,10,95.35,95.35,95.35,95.35,2
20141201|2014-10-09 21:30,10,95.4,95.4,95.35,95.35,3
20141201|2014-10-09 22:00,10,95.35,95.35,95.35,95.35,3
20141201|2014-10-09 22:30,10,95.375,95.5,95.375,95.475,4
20141201|2014-10-09 23:00,10,95.45,95.5,95.425,95.425,8
20141201|2014-10-10 01:00,10,95.475,95.475,95.475,95.475,2
20141201|2014-10-10 01:30,10,95.475,95.5,95.475,95.475,7
20141201|2014-10-10 02:00,10,95.525,95.525,95.475,95.475,7
20141201|2014-10-10 02:30,10,95.5,95.525,95.5,95.525,4
20141201|2014-10-10 03:00,10,95.55,95.55,95.5,95.5,6
20141201|2014-10-10 03:30,10,95.5,95.5,95.475,95.475,8
20141201|2014-10-10 04:00,10,95.475,95.525,95.475,95.5,20
20141201|2014-10-10 05:00,10,95.525,95.525,95.4,95.4,22
20141201|2014-10-10 05:30,10,95.4,95.425,95.375,95.375,21
20141201|2014-10-10 06:00,10,95.375,95.45,95.375,95.45,16
20141201|2014-10-10 06:30,10,95.475,95.475,95.225,95.275,44
20141201|2014-10-10 07:00,10,95.3,95.3,94.425,94.75,399
20141201|2014-10-10 07:30,10,94.75,95,94.6,94.65,234
20141201|2014-10-10 08:00,10,94.625,94.75,94.475,94.75,242
20141201|2014-10-10 08:30,10,94.7,94.95,94.575,94.7,347
20141201|2014-10-10 09:00,10,94.65,94.675,94.15,94.3,1978
20141201|2014-10-10 09:30,10,94.275,94.8,94.175,94.525,680
20141201|2014-10-10 10:00,10,94.475,94.7,94.125,94.65,717
20141201|2014-10-10 10:30,10,94.625,94.625,94.225,94.45,391
20141201|2014-10-10 11:00,10,94.45,94.575,94.225,94.575,376
20141201|2014-10-10 11:30,10,94.525,94.775,94.4,94.65,310
20141201|2014-10-10 12:00,10,94.65,94.775,94.45,94.6,304
20141201|2014-10-10 12:30,10,94.575,94.75,94.3,94.375,1553
20141201|2014-10-10 13:00,10,94.375,94.5,94.325,94.35,358
20141201|2014-10-10 13:30,10,94.45,94.5,94.325,94.325,50
20141201|2014-10-13 09:00,13,94.4,95.25,94.35,94.95,1481
20141201|2014-10-13 09:30,13,94.95,95.025,94.75,94.9,369
20141201|2014-10-13 10:00,13,94.9,95,94.85,94.95,346
20141201|2014-10-13 10:30,13,94.975,95.375,94.975,95.15,831
20141201|2014-10-13 11:00,13,95.125,95.175,94.9,94.975,286
20141201|2014-10-13 11:30,13,94.95,95.025,94.825,94.9,248
20141201|2014-10-13 12:00,13,94.925,94.925,94.8,94.9,252
20141201|2014-10-13 12:30,13,94.85,94.9,94.6,94.65,792
20141201|2014-10-13 13:00,13,94.7,94.75,94.6,94.675,405
20141201|2014-10-13 13:30,13,94.65,94.775,94.625,94.775,54
20141201|2014-10-13 14:00,13,94.75,94.8,94.575,94.625,241
20141201|2014-10-13 14:30,13,94.65,94.8,94.55,94.725,75
20141201|2014-10-13 15:00,13,94.725,94.8,94.45,94.475,201
20141201|2014-10-13 15:30,13,94.475,94.475,94.25,94.4,180
20141201|2014-10-13 17:00,14,94.4,94.45,94.35,94.4,25
20141201|2014-10-13 17:30,14,94.375,94.425,94.275,94.275,10
20141201|2014-10-13 18:00,14,94.25,94.25,94.25,94.25,1
20141201|2014-10-13 18:30,14,94.35,94.45,94.35,94.45,5
20141201|2014-10-13 19:00,14,94.55,94.575,94.45,94.45,5
20141201|2014-10-13 19:30,14,94.4,94.475,94.375,94.45,8
20141201|2014-10-13 20:00,14,94.45,94.45,94.45,94.45,3
20141201|2014-10-13 21:00,14,94.4,94.4,94.35,94.4,11
20141201|2014-10-13 21:30,14,94.425,94.425,94.4,94.4,3
20141201|2014-10-13 22:00,14,94.425,94.525,94.425,94.525,7
20141201|2014-10-13 22:30,14,94.525,94.625,94.525,94.575,9
20141201|2014-10-13 23:30,14,94.45,94.45,94.425,94.425,5
20141201|2014-10-14 00:00,14,94.45,94.45,94.45,94.45,2
20141201|2014-10-14 00:30,14,94.425,94.425,94.425,94.425,1
20141201|2014-10-14 01:00,14,94.425,94.425,94.425,94.425,3
20141201|2014-10-14 01:30,14,94.475,94.5,94.475,94.5,9
20141201|2014-10-14 02:00,14,94.5,94.525,94.45,94.45,7
20141201|2014-10-14 02:30,14,94.45,94.45,94.45,94.45,3
20141201|2014-10-14 03:00,14,94.45,94.45,94.425,94.425,5
20141201|2014-10-14 03:30,14,94.45,94.45,94.45,94.45,3
20141201|2014-10-14 04:00,14,94.45,94.45,94.45,94.45,1
20141201|2014-10-14 04:30,14,94.425,94.425,94.375,94.375,5
20141201|2014-10-14 05:00,14,94.375,94.375,94.35,94.35,41
20141201|2014-10-14 05:30,14,94.375,94.375,94.35,94.35,13
20141201|2014-10-14 06:00,14,94.35,94.375,94.35,94.375,11
20141201|2014-10-14 06:30,14,94.375,94.45,94.375,94.425,20
20141201|2014-10-14 07:00,14,94.425,94.8,94.375,94.75,112
20141201|2014-10-14 07:30,14,94.7,94.7,94.3,94.35,121
20141201|2014-10-14 08:00,14,94.35,94.525,94.325,94.4,130
20141201|2014-10-14 08:30,14,94.375,94.55,93.925,94.075,893
20141201|2014-10-14 09:00,14,94.075,94.25,93.525,93.65,2013
20141201|2014-10-14 09:30,14,93.675,93.875,93.55,93.675,734
20141201|2014-10-14 10:00,14,93.675,94.225,93.625,94.2,974
20141201|2014-10-14 10:30,14,94.25,94.775,94.2,94.45,1092
20141201|2014-10-14 11:00,14,94.475,94.5,94.225,94.45,326
20141201|2014-10-14 11:30,14,94.4,95.125,94.35,94.8,718
20141201|2014-10-14 12:00,14,94.85,95.25,94.775,94.925,799
20141201|2014-10-14 12:30,14,94.925,95.325,94.675,94.95,963
20141201|2014-10-14 13:00,14,94.975,94.975,94.775,94.85,197
20141201|2014-10-14 13:30,14,94.875,95.025,94.875,94.925,49
20141201|2014-10-14 14:00,14,94.9,94.95,94.875,94.875,35
20141201|2014-10-14 14:30,14,94.85,94.925,94.05,94.05,402
20141201|2014-10-14 15:00,14,94.075,94.1,93.925,93.95,80
20141201|2014-10-14 15:30,14,93.9,94.3,93.9,94.275,113
20141201|2014-10-14 17:00,15,94.35,94.475,93.925,94.2,121
20141201|2014-10-14 17:30,15,94.175,94.175,93.95,93.95,26
20141201|2014-10-14 18:00,15,93.925,93.975,93.925,93.95,6
20141201|2014-10-14 18:30,15,93.925,93.975,93.875,93.975,13
20141201|2014-10-14 19:00,15,93.95,94.1,93.95,94.025,21
20141201|2014-10-14 19:30,15,94.075,94.075,94.025,94.025,16
20141201|2014-10-14 20:00,15,94.05,94.05,94.025,94.025,5
20141201|2014-10-14 20:30,15,94,94.05,94,94.05,34
20141201|2014-10-14 21:00,15,94,94,94,94,5
20141201|2014-10-14 21:30,15,94.05,94.05,94,94,5
20141201|2014-10-14 22:00,15,94,94,93.95,93.975,62
20141201|2014-10-15 01:00,15,94.05,94.05,94.05,94.05,2
20141201|2014-10-15 01:30,15,94,94.025,94,94,3
20141201|2014-10-15 02:00,15,94.075,94.075,94.025,94.025,4
20141201|2014-10-15 04:00,15,94.025,94.025,94,94,6
20141201|2014-10-15 04:30,15,94.025,94.05,94.025,94.025,13
20141201|2014-10-15 05:00,15,94.025,94.025,93.975,93.975,21
20141201|2014-10-15 05:30,15,93.975,93.975,93.95,93.95,7
20141201|2014-10-15 06:00,15,93.9,94,93.9,94,25
20141201|2014-10-15 06:30,15,94,94.025,93.975,93.975,17
20141201|2014-10-15 07:00,15,93.95,93.95,93.75,93.75,119
20141201|2014-10-15 07:30,15,93.775,93.9,93.7,93.85,178
20141201|2014-10-15 08:00,15,93.85,94.025,93.5,93.575,603
20141201|2014-10-15 08:30,15,93.55,93.625,93.2,93.45,1212
20141201|2014-10-15 09:00,15,93.425,93.525,92.075,92.325,4120
20141201|2014-10-15 09:30,15,92.3,92.5,92.025,92.275,1196
20141201|2014-10-15 10:00,15,92.3,92.3,92.025,92.05,835
20141201|2014-10-15 10:30,15,92.05,92.525,92.025,92.3,1231
20141201|2014-10-15 11:00,15,92.275,92.3,91.925,91.925,2016
20141201|2014-10-15 11:30,15,91.95,92.05,91.925,91.925,377
20141201|2014-10-15 12:00,15,91.925,91.925,91.925,91.925,12
20141201|2014-10-15 12:30,15,91.925,91.925,91.925,91.925,133
20141201|2014-10-15 13:00,15,91.925,91.925,91.925,91.925,54
20141201|2014-10-15 14:00,15,91.925,91.925,91.925,91.925,7
20141201|2014-10-15 14:30,15,91.925,91.925,91.925,91.925,78
20141201|2014-10-15 15:00,15,91.925,91.925,91.925,91.925,126
20141201|2014-10-15 17:00,16,91.2,91.3,90.3,90.6,838
20141201|2014-10-15 17:30,16,90.7,91.05,90.475,90.925,411
20141201|2014-10-15 18:00,16,90.925,91.2,90.8,91.125,72
20141201|2014-10-15 18:30,16,91.175,91.175,90.95,90.975,26
20141201|2014-10-15 19:00,16,91.05,91.125,91,91.05,14
20141201|2014-10-15 19:30,16,91.1,91.125,90.825,90.825,34
20141201|2014-10-15 20:00,16,90.875,90.95,90.8,90.9,22
20141201|2014-10-15 20:30,16,90.875,90.95,90.8,90.95,31
20141201|2014-10-15 21:00,16,90.925,90.925,90.925,90.925,1
20141201|2014-10-15 21:30,16,90.925,90.95,90.925,90.925,5
20141201|2014-10-15 22:00,16,90.925,91.025,90.925,91.025,16
20141201|2014-10-15 22:30,16,91,91,90.925,90.925,12
20141201|2014-10-15 23:00,16,90.9,90.9,90.8,90.8,15
20141201|2014-10-15 23:30,16,90.825,90.85,90.8,90.825,32
20141201|2014-10-16 00:00,16,90.85,90.85,90.725,90.725,77
20141201|2014-10-16 00:30,16,90.675,90.7,90.5,90.5,44
20141201|2014-10-16 01:00,16,90.525,90.575,90.5,90.5,154
20141201|2014-10-16 01:30,16,90.5,90.55,90.5,90.5,15
20141201|2014-10-16 02:00,16,90.5,90.525,90.5,90.525,31
20141201|2014-10-16 02:30,16,90.5,90.55,90.45,90.475,114
20141201|2014-10-16 03:00,16,90.475,90.5,90.425,90.425,32
20141201|2014-10-16 03:30,16,90.425,90.425,90.325,90.325,44
20141201|2014-10-16 04:00,16,90.375,90.45,90.3,90.3,58
20141201|2014-10-16 04:30,16,90.375,90.4,90.325,90.4,22
20141201|2014-10-16 05:00,16,90.375,90.4,90.375,90.4,6
20141201|2014-10-16 05:30,16,90.375,90.925,90.375,90.75,65
20141201|2014-10-16 06:00,16,90.775,90.825,90.575,90.625,54
20141201|2014-10-16 06:30,16,90.6,90.675,90.5,90.5,49
20141201|2014-10-16 07:00,16,90.475,90.5,90.2,90.3,520
20141201|2014-10-16 07:30,16,90.25,90.9,90.225,90.725,373
20141201|2014-10-16 08:00,16,90.725,91.85,90.6,91.475,813
20141201|2014-10-16 08:30,16,91.475,91.8,91.175,91.425,624
20141201|2014-10-16 09:00,16,91.4,91.45,90.4,90.725,1847
20141201|2014-10-16 09:30,16,90.7,90.825,90.4,90.625,997
20141201|2014-10-16 10:00,16,90.625,90.85,89.85,90.7,2248
20141201|2014-10-16 10:30,16,90.7,91.125,90.275,90.35,1287
20141201|2014-10-16 11:00,16,90.375,90.9,90.1,90.3,901
20141201|2014-10-16 11:30,16,90.3,90.475,89.85,89.95,849
20141201|2014-10-16 12:00,16,89.95,90.2,89.9,90.125,970
20141201|2014-10-16 12:30,16,90.125,90.5,90.1,90.35,1179
20141201|2014-10-16 13:00,16,90.35,90.4,90.1,90.15,261
20141201|2014-10-16 13:30,16,90.15,90.3,90.1,90.3,94
20141201|2014-10-16 14:00,16,90.3,90.3,90.25,90.25,5
20141201|2014-10-16 14:30,16,90.25,90.25,89.9,89.925,99
20141201|2014-10-16 15:00,16,89.925,90.1,89.65,89.725,343
20141201|2014-10-16 15:30,16,89.675,89.8,89.4,89.55,451
20141201|2014-10-16 17:00,17,89.7,89.75,89.525,89.575,43
20141201|2014-10-16 17:30,17,89.575,89.575,89.35,89.425,64
20141201|2014-10-16 18:00,17,89.525,89.65,89.4,89.65,29
20141201|2014-10-16 18:30,17,89.6,90,89.425,90,36
20141201|2014-10-16 19:00,17,90,90.1,89.75,89.875,39
20141201|2014-10-16 19:30,17,89.9,89.925,89.8,89.8,7
20141201|2014-10-16 20:00,17,89.75,89.75,89.45,89.5,25
20141201|2014-10-16 20:30,17,89.525,89.525,89.5,89.5,3
20141201|2014-10-16 21:00,17,89.575,89.575,89.475,89.475,7
20141201|2014-10-16 21:30,17,89.55,89.55,89.45,89.475,12
20141201|2014-10-16 22:00,17,89.45,89.575,89.4,89.4,36
20141201|2014-10-16 22:30,17,89.4,89.525,89.4,89.425,9
20141201|2014-10-16 23:00,17,89.4,89.45,89.4,89.45,2
20141201|2014-10-16 23:30,17,89.425,89.5,89.4,89.4,9
20141201|2014-10-17 00:00,17,89.4,89.4,89.4,89.4,4
20141201|2014-10-17 00:30,17,89.4,89.5,89.4,89.4,13
20141201|2014-10-17 01:00,17,89.4,89.5,89.4,89.5,13
20141201|2014-10-17 02:00,17,89.45,89.525,89.45,89.525,9
20141201|2014-10-17 02:30,17,89.525,89.525,89.4,89.425,18
20141201|2014-10-17 03:00,17,89.425,89.475,89.425,89.475,6
20141201|2014-10-17 03:30,17,89.475,89.55,89.475,89.525,10
20141201|2014-10-17 04:00,17,89.425,89.425,89.4,89.425,5
20141201|2014-10-17 04:30,17,89.4,89.425,89.4,89.425,21
20141201|2014-10-17 05:00,17,89.425,89.425,89.4,89.4,12
20141201|2014-10-17 05:30,17,89.425,89.45,89.4,89.45,10
20141201|2014-10-17 06:00,17,89.475,89.7,89.425,89.675,41
20141201|2014-10-17 06:30,17,89.725,89.9,89.675,89.85,36
20141201|2014-10-17 07:00,17,89.8,89.975,89.8,89.975,64
20141201|2014-10-17 07:30,17,89.85,90.7,89.8,90.575,344
20141201|2014-10-17 08:00,17,90.575,90.65,90.125,90.6,234
20141201|2014-10-17 08:30,17,90.65,91.4,90.475,91.125,825
20141201|2014-10-17 09:00,17,91.1,91.175,90,90.425,1137
20141201|2014-10-17 09:30,17,90.475,90.55,89.95,89.95,856
20141201|2014-10-17 10:00,17,89.975,90.3,89.7,89.775,994
20141201|2014-10-17 10:30,17,89.75,90,89.675,89.925,421
20141201|2014-10-17 11:00,17,89.9,90.275,89.85,89.975,734
20141201|2014-10-17 11:30,17,89.975,90.975,89.975,90.925,934
20141201|2014-10-17 12:00,17,90.925,90.95,90.65,90.825,280
20141201|2014-10-17 12:30,17,90.825,90.85,90.5,90.525,1549
20141201|2014-10-17 13:00,17,90.55,90.55,90.25,90.25,677
20141201|2014-10-17 13:30,17,90.25,90.45,90.075,90.2,371
20141201|2014-10-20 09:00,20,90.1,90.175,89.075,89.5,3004
20141201|2014-10-20 09:30,20,89.425,90.4,89.425,89.75,1709
20141201|2014-10-20 10:00,20,89.75,90.175,89.725,89.975,788
20141201|2014-10-20 10:30,20,89.975,90.025,89.75,89.875,582
20141201|2014-10-20 11:00,20,89.9,89.975,89.65,89.85,426
20141201|2014-10-20 11:30,20,89.875,90.075,89.8,89.85,205
20141201|2014-10-20 12:00,20,89.8,89.875,89.325,89.425,580
20141201|2014-10-20 12:30,20,89.4,89.6,89.125,89.15,916
20141201|2014-10-20 13:00,20,89.175,89.3,88.975,89.25,1208
20141201|2014-10-20 13:30,20,89.25,89.25,88.9,88.925,296
20141201|2014-10-20 14:00,20,88.9,89.025,88.825,88.975,164
20141201|2014-10-20 14:30,20,89.025,89.125,88.625,88.925,362
20141201|2014-10-20 15:00,20,88.9,88.95,88.75,88.85,166
20141201|2014-10-20 15:30,20,88.85,88.85,88.575,88.725,176
20141201|2014-10-20 17:00,21,88.65,88.725,88.575,88.6,93
20141201|2014-10-20 17:30,21,88.65,88.725,88.525,88.625,157
20141201|2014-10-20 18:00,21,88.55,88.575,88.55,88.575,20
20141201|2014-10-20 18:30,21,88.575,88.575,88.55,88.575,8
20141201|2014-10-20 19:00,21,88.575,88.7,88.55,88.575,20
20141201|2014-10-20 19:30,21,88.625,88.925,88.625,88.9,26
20141201|2014-10-20 20:00,21,88.9,88.95,88.75,88.8,19
20141201|2014-10-20 20:30,21,88.95,88.975,88.825,88.9,13
20141201|2014-10-20 21:00,21,88.9,88.925,88.9,88.925,5
20141201|2014-10-20 21:30,21,88.9,88.925,88.875,88.925,7
20141201|2014-10-20 22:00,21,88.925,88.925,88.875,88.875,7
20141201|2014-10-20 22:30,21,88.7,88.7,88.675,88.675,4
20141201|2014-10-20 23:00,21,88.85,88.925,88.85,88.925,10
20141201|2014-10-20 23:30,21,88.85,88.85,88.85,88.85,1
20141201|2014-10-21 00:30,21,88.85,88.95,88.85,88.95,10
20141201|2014-10-21 01:30,21,88.9,88.9,88.9,88.9,1
20141201|2014-10-21 02:00,21,88.9,88.925,88.875,88.925,10
20141201|2014-10-21 02:30,21,88.925,88.925,88.925,88.925,2
20141201|2014-10-21 03:30,21,88.925,89.15,88.9,89.1,114
20141201|2014-10-21 04:00,21,89.125,89.15,88.925,88.95,10
20141201|2014-10-21 04:30,21,89.025,89.025,88.95,89,26
20141201|2014-10-21 05:00,21,88.925,89.05,88.85,88.875,30
20141201|2014-10-21 05:30,21,88.9,89.05,88.9,89,26
20141201|2014-10-21 06:00,21,89.025,89.2,89,89.2,91
20141201|2014-10-21 06:30,21,89.2,89.375,89.175,89.35,41
20141201|2014-10-21 07:00,21,89.325,89.475,89.2,89.475,305
20141201|2014-10-21 07:30,21,89.475,89.475,88.9,89.025,363
20141201|2014-10-21 08:00,21,89.075,89.55,89.075,89.4,407
20141201|2014-10-21 08:30,21,89.425,89.45,88.925,88.95,186
20141201|2014-10-21 09:00,21,89.05,89.4,88.725,89.175,1661
20141201|2014-10-21 09:30,21,89.2,89.2,88.675,88.775,1325
20141201|2014-10-21 10:00,21,88.775,88.925,88.675,88.825,741
20141201|2014-10-21 10:30,21,88.825,88.875,88.675,88.775,460
20141201|2014-10-21 11:00,21,88.775,88.775,88.275,88.325,1386
20141201|2014-10-21 11:30,21,88.3,88.525,88.275,88.45,395
20141201|2014-10-21 12:00,21,88.4,88.5,88.35,88.475,514
20141201|2014-10-21 12:30,21,88.475,88.625,88.175,88.4,1664
20141201|2014-10-21 13:00,21,88.4,88.5,88.375,88.45,393
20141201|2014-10-21 13:30,21,88.45,88.475,88.05,88.05,159
20141201|2014-10-21 14:00,21,88.05,88.125,87.85,87.95,109
20141201|2014-10-21 14:30,21,87.975,88.175,87.925,88.05,66
20141201|2014-10-21 15:00,21,88.05,88.2,88.025,88.175,76
20141201|2014-10-21 15:30,21,88.15,88.275,88.125,88.275,33
20141201|2014-10-21 17:00,22,88.1,88.5,88.025,88.25,36
20141201|2014-10-21 17:30,22,88.15,88.15,88.125,88.125,6
20141201|2014-10-21 18:00,22,88.175,88.2,88.175,88.175,3
20141201|2014-10-21 18:30,22,88.125,88.225,88.1,88.15,32
20141201|2014-10-21 19:00,22,88.15,88.3,88.05,88.125,50
20141201|2014-10-21 19:30,22,88.175,88.175,88.1,88.125,14
20141201|2014-10-21 20:00,22,88.125,88.175,88.125,88.175,8
20141201|2014-10-21 20:30,22,88.15,88.4,88.15,88.4,30
20141201|2014-10-21 21:00,22,88.375,88.375,88.25,88.25,4
20141201|2014-10-21 21:30,22,88.225,88.425,88.2,88.325,7
20141201|2014-10-21 22:00,22,88.325,88.5,88.325,88.375,23
20141201|2014-10-21 22:30,22,88.375,88.375,88.375,88.375,1
20141201|2014-10-21 23:00,22,88.3,88.3,88.3,88.3,1
20141201|2014-10-22 00:30,22,88.2,88.225,88.15,88.175,4
20141201|2014-10-22 01:00,22,88.275,88.275,88.2,88.2,5
20141201|2014-10-22 01:30,22,88.15,88.175,88.15,88.175,4
20141201|2014-10-22 02:00,22,88.15,88.175,88.15,88.175,2
20141201|2014-10-22 02:30,22,88.175,88.3,88.175,88.3,14
20141201|2014-10-22 03:00,22,88.175,88.375,88.175,88.325,6
20141201|2014-10-22 03:30,22,88.35,88.35,88.3,88.3,2
20141201|2014-10-22 04:00,22,88.25,88.275,88.25,88.275,2
20141201|2014-10-22 04:30,22,88.275,88.3,88.25,88.3,6
20141201|2014-10-22 05:00,22,88.325,88.325,88.225,88.3,6
20141201|2014-10-22 05:30,22,88.375,88.375,88.325,88.325,3
20141201|2014-10-22 06:00,22,88.425,88.45,88.35,88.375,26
20141201|2014-10-22 06:30,22,88.375,88.4,88.35,88.4,10
20141201|2014-10-22 07:00,22,88.4,88.425,88.1,88.375,118
20141201|2014-10-22 07:30,22,88.45,88.85,88.45,88.75,222
20141201|2014-10-22 08:00,22,88.75,89.25,88.575,89.15,752
20141201|2014-10-22 08:30,22,89.175,90.125,89.125,89.95,2303
20141201|2014-10-22 09:00,22,90,90.225,89.525,89.95,2124
20141201|2014-10-22 09:30,22,89.95,90.075,89.475,89.65,707
20141201|2014-10-22 10:00,22,89.65,89.9,89.5,89.825,374
20141201|2014-10-22 10:30,22,89.85,90.075,89.75,89.85,926
20141201|2014-10-22 11:00,22,89.825,90.025,89.775,89.875,302
20141201|2014-10-22 11:30,22,89.875,90.1,89.825,89.925,376
20141201|2014-10-22 12:00,22,89.9,90.05,89.775,90,310
20141201|2014-10-22 12:30,22,89.925,90.2,89.75,89.75,1166
20141201|2014-10-22 13:00,22,89.725,89.975,89.725,89.75,405
20141201|2014-10-22 13:30,22,89.75,89.825,89.675,89.8,57
20141201|2014-10-22 14:00,22,89.85,89.875,89.725,89.875,18
20141201|2014-10-22 14:30,22,89.875,89.95,89.375,89.375,445
20141201|2014-10-22 15:00,22,89.375,89.55,89.35,89.55,45
20141201|2014-10-22 15:30,22,89.55,89.625,89.325,89.625,128
20141201|2014-10-22 17:00,23,89.5,89.725,89.5,89.725,18
20141201|2014-10-22 17:30,23,89.725,89.725,89.725,89.725,2
20141201|2014-10-22 18:00,23,89.575,89.575,89.575,89.575,1
20141201|2014-10-22 19:00,23,89.55,89.725,89.55,89.725,10
20141201|2014-10-22 19:30,23,89.725,89.75,89.675,89.75,18
20141201|2014-10-22 20:00,23,89.75,89.775,89.75,89.775,5
20141201|2014-10-22 20:30,23,89.775,89.775,89.75,89.75,10
20141201|2014-10-22 21:00,23,89.75,89.8,89.75,89.8,6
20141201|2014-10-22 21:30,23,89.75,89.75,89.75,89.75,5
20141201|2014-10-22 22:00,23,89.65,89.65,89.525,89.525,4
20141201|2014-10-22 23:00,23,89.525,89.525,89.525,89.525,1
20141201|2014-10-22 23:30,23,89.525,89.525,89.525,89.525,1
20141201|2014-10-23 00:00,23,89.525,89.525,89.525,89.525,1
20141201|2014-10-23 01:00,23,89.525,89.55,89.525,89.55,5
20141201|2014-10-23 02:00,23,89.65,89.65,89.6,89.6,5
20141201|2014-10-23 02:30,23,89.625,89.625,89.625,89.625,2
20141201|2014-10-23 03:00,23,89.625,89.625,89.625,89.625,5
20141201|2014-10-23 03:30,23,89.6,89.6,89.525,89.525,6
20141201|2014-10-23 04:00,23,89.5,89.5,89.45,89.45,10
20141201|2014-10-23 04:30,23,89.45,89.525,89.45,89.475,12
20141201|2014-10-23 05:00,23,89.475,89.5,89.4,89.45,13
20141201|2014-10-23 05:30,23,89.4,89.4,89.2,89.225,47
20141201|2014-10-23 06:00,23,89.2,89.225,89.05,89.075,123
20141201|2014-10-23 06:30,23,89.125,89.4,89.125,89.2,39
20141201|2014-10-23 07:00,23,89.2,89.725,89.2,89.575,142
20141201|2014-10-23 07:30,23,89.625,89.625,89.4,89.4,42
20141201|2014-10-23 08:00,23,89.425,89.6,89.4,89.6,158
20141201|2014-10-23 08:30,23,89.575,89.575,88.425,88.625,1053
20141201|2014-10-23 09:00,23,88.675,88.8,88.45,88.45,1520
20141201|2014-10-23 09:30,23,88.45,88.9,88.175,88.9,1629
20141201|2014-10-23 10:00,23,88.875,88.925,88.425,88.475,673
20141201|2014-10-23 10:30,23,88.475,88.7,88.025,88.625,1320
20141201|2014-10-23 11:00,23,88.6,88.85,88.45,88.7,833
20141201|2014-10-23 11:30,23,88.7,88.725,88.3,88.45,343
20141201|2014-10-23 12:00,23,88.475,88.8,88.4,88.7,285
20141201|2014-10-23 12:30,23,88.675,88.775,88.525,88.625,648
20141201|2014-10-23 13:00,23,88.625,88.75,88.575,88.575,317
20141201|2014-10-23 13:30,23,88.6,88.725,88.575,88.725,56
20141201|2014-10-23 14:00,23,88.725,88.8,88.7,88.75,19
20141201|2014-10-23 14:30,23,88.75,88.75,88.3,88.325,271
20141201|2014-10-23 15:00,23,88.35,88.5,88.325,88.4,41
20141201|2014-10-23 15:30,23,88.475,88.55,88.325,88.55,34
20141201|2014-10-23 17:00,24,88.325,88.65,88.325,88.575,14
20141201|2014-10-23 17:30,24,88.575,88.625,88.575,88.625,7
20141201|2014-10-23 18:00,24,88.55,88.55,88.5,88.55,8
20141201|2014-10-23 18:30,24,88.5,88.65,88.5,88.625,18
20141201|2014-10-23 19:00,24,88.65,88.675,88.375,88.375,25
20141201|2014-10-23 19:30,24,88.475,88.475,88.475,88.475,1
20141201|2014-10-23 20:00,24,88.5,88.5,88.5,88.5,1
20141201|2014-10-23 20:30,24,88.45,88.45,88.45,88.45,3
20141201|2014-10-23 21:00,24,88.475,88.475,88.475,88.475,6
20141201|2014-10-23 21:30,24,88.425,88.5,88.35,88.35,12
20141201|2014-10-23 22:00,24,88.375,88.375,88.375,88.375,1
20141201|2014-10-23 23:00,24,88.425,88.425,88.4,88.4,3
20141201|2014-10-23 23:30,24,88.4,88.4,88.4,88.4,1
20141201|2014-10-24 01:30,24,88.425,88.425,88.425,88.425,1
20141201|2014-10-24 02:00,24,88.4,88.425,88.4,88.4,5
20141201|2014-10-24 02:30,24,88.375,88.4,88.35,88.4,35
20141201|2014-10-24 03:00,24,88.35,88.375,88.325,88.325,4
20141201|2014-10-24 03:30,24,88.325,88.325,88.15,88.225,31
20141201|2014-10-24 04:00,24,88.3,88.325,88.25,88.3,15
20141201|2014-10-24 04:30,24,88.3,88.3,88.175,88.175,11
20141201|2014-10-24 05:00,24,88.175,88.225,88.175,88.225,4
20141201|2014-10-24 05:30,24,88.2,88.2,88.05,88.075,61
20141201|2014-10-24 06:00,24,88.1,88.125,87.725,87.95,395
20141201|2014-10-24 06:30,24,87.95,88.175,87.9,88.05,64
20141201|2014-10-24 07:00,24,88.1,88.175,87.9,88.075,184
20141201|2014-10-24 07:30,24,88.125,88.125,87.8,87.925,370
20141201|2014-10-24 08:00,24,87.925,88.1,87.825,88.075,171
20141201|2014-10-24 08:30,24,88.075,88.625,88,88.55,1255
20141201|2014-10-24 09:00,24,88.5,89.375,88.5,89.3,1356
20141201|2014-10-24 09:30,24,89.25,89.25,88.6,88.675,881
20141201|2014-10-24 10:00,24,88.725,88.75,88.45,88.675,641
20141201|2014-10-24 10:30,24,88.675,88.75,88.425,88.5,515
20141201|2014-10-24 11:00,24,88.5,88.625,88.45,88.475,299
20141201|2014-10-24 11:30,24,88.5,88.9,88.475,88.775,611
20141201|2014-10-24 12:00,24,88.8,89.925,88.75,89.825,1323
20141201|2014-10-24 12:30,24,89.85,90.65,89.45,90.225,2254
20141201|2014-10-24 13:00,24,90.25,90.45,90.2,90.425,502
20141201|2014-10-24 13:30,24,90.45,90.5,90.325,90.475,169
20141201|2014-10-27 09:00,27,90.35,90.35,89.25,90.1,2491
20141201|2014-10-27 09:30,27,90.1,90.125,89.55,89.875,858
20141201|2014-10-27 10:00,27,89.925,90.15,89.8,89.85,732
20141201|2014-10-27 10:30,27,89.85,89.9,89,89.65,1347
20141201|2014-10-27 11:00,27,89.675,90,89.425,89.6,866
20141201|2014-10-27 11:30,27,89.6,89.6,89.275,89.35,374
20141201|2014-10-27 12:00,27,89.35,89.575,89.05,89.2,710
20141201|2014-10-27 12:30,27,89.175,89.35,88.8,89.25,1589
20141201|2014-10-27 13:00,27,89.25,89.325,89.1,89.275,364
20141201|2014-10-27 13:30,27,89.2,89.325,89.05,89.2,100
20141201|2014-10-27 14:00,27,89.1,89.25,89.1,89.15,65
20141201|2014-10-27 14:30,27,89.175,89.6,89.175,89.525,326
20141201|2014-10-27 15:00,27,89.55,89.55,89.4,89.475,111
20141201|2014-10-27 15:30,27,89.5,89.575,89.375,89.375,82
20141201|2014-10-28 08:00,28,89.5,89.95,89.425,89.75,1379
20141201|2014-10-28 08:30,28,89.75,90.275,89.6,90.25,1260
20141201|2014-10-28 09:00,28,90.25,90.45,89.925,90.25,1632
20141201|2014-10-28 09:30,28,90.175,90.6,90.15,90.475,1627
20141201|2014-10-28 10:00,28,90.475,90.55,90.325,90.4,656
20141201|2014-10-28 10:30,28,90.45,90.55,90.1,90.225,1003
20141201|2014-10-28 11:00,28,90.3,90.425,89.975,90.2,673
20141201|2014-10-28 11:30,28,90.15,90.175,89.975,90.175,261
20141201|2014-10-28 12:00,28,90.2,90.3,90,90.05,357
20141201|2014-10-28 12:30,28,90.05,90.225,89.875,90.175,1411
20141201|2014-10-28 13:00,28,90.175,90.2,90.075,90.2,417
20141201|2014-10-28 13:30,28,90.2,90.25,90.15,90.175,65
20141201|2014-10-28 14:00,28,90.175,90.2,90.15,90.175,20
20141201|2014-10-28 14:30,28,90.175,90.2,89.875,89.875,379
20141201|2014-10-28 15:00,28,89.85,90.15,89.85,90.15,116
20141201|2014-10-28 15:30,28,90.1,90.35,90.1,90.225,469
20141201|2014-10-29 08:00,29,90,90.5,89.725,90.2,835
20141201|2014-10-29 08:30,29,90.225,90.35,89.2,89.525,1063
20141201|2014-10-29 09:00,29,89.5,89.7,89.1,89.55,1016
20141201|2014-10-29 09:30,29,89.55,89.6,89.275,89.325,435
20141201|2014-10-29 10:00,29,89.3,89.575,89.275,89.5,525
20141201|2014-10-29 10:30,29,89.525,89.55,88.6,88.7,1657
20141201|2014-10-29 11:00,29,88.775,88.9,88.1,88.575,3140
20141201|2014-10-29 11:30,29,88.55,88.9,88.3,88.425,727
20141201|2014-10-29 12:00,29,88.45,88.45,87.95,88.15,1136
20141201|2014-10-29 12:30,29,88.125,88.675,88.125,88.575,1505
20141201|2014-10-29 13:00,29,88.6,88.75,88.5,88.625,509
20141201|2014-10-29 13:30,29,88.6,88.625,88.5,88.525,47
20141201|2014-10-29 14:00,29,88.475,88.65,88.4,88.625,110
20141201|2014-10-29 14:30,29,88.625,89,88.625,88.75,314
20141201|2014-10-29 15:00,29,88.775,89.1,88.775,89.075,179
20141201|2014-10-29 15:30,29,89,89.025,88.775,88.775,27
20141201|2014-10-30 08:00,30,89.2,89.55,88.7,88.725,746
20141201|2014-10-30 08:30,30,88.775,89.15,88.5,89,616
20141201|2014-10-30 09:00,30,89,89,88.4,88.7,922
20141201|2014-10-30 09:30,30,88.7,88.725,88,88.1,1354
20141201|2014-10-30 10:00,30,88.1,88.175,87.75,87.85,1379
20141201|2014-10-30 10:30,30,87.875,88.1,87.125,87.175,2056
20141201|2014-10-30 11:00,30,87.2,87.5,86.15,86.75,2088
20141201|2014-10-30 11:30,30,86.7,87,86.6,86.6,609
20141201|2014-10-30 12:00,30,86.625,87.275,86.5,87,879
20141201|2014-10-30 12:30,30,87,87.3,86.85,87.275,1489
20141201|2014-10-30 13:00,30,87.25,87.3,87.125,87.225,449
20141201|2014-10-30 13:30,30,87.25,87.3,87.175,87.25,26
20141201|2014-10-30 14:00,30,87.25,87.375,87.25,87.325,49
20141201|2014-10-30 14:30,30,87.3,87.525,87.175,87.4,150
20141201|2014-10-30 15:00,30,87.425,87.575,87.325,87.375,140
20141201|2014-10-30 15:30,30,87.375,87.55,87.375,87.45,17
20141201|2014-10-31 08:00,31,87.75,88.1,87.5,87.725,705
20141201|2014-10-31 08:30,31,87.725,87.825,87.5,87.6,339
20141201|2014-10-31 09:00,31,87.575,87.8,87.25,87.6,1067
20141201|2014-10-31 09:30,31,87.55,87.6,87.4,87.425,729
20141201|2014-10-31 10:00,31,87.45,87.5,87.2,87.425,923
20141201|2014-10-31 10:30,31,87.4,87.675,87.3,87.525,543
20141201|2014-10-31 11:00,31,87.5,87.675,87.325,87.675,399
20141201|2014-10-31 11:30,31,87.65,87.925,87.525,87.925,632
20141201|2014-10-31 12:00,31,87.925,88.4,87.925,88.275,1276
20141201|2014-10-31 12:30,31,88.275,88.275,87.85,88,1991
20141201|2014-10-31 13:00,31,88.025,88.2,87.925,88.025,476
20141201|2014-10-31 13:30,31,88.1,88.25,88.05,88.2,135
20141201|2014-11-03 09:00,3,88.275,88.9,88.075,88.875,2445
20141201|2014-11-03 09:30,3,88.9,88.9,88.6,88.725,708
20141201|2014-11-03 10:00,3,88.725,88.925,88.6,88.9,628
20141201|2014-11-03 10:30,3,88.875,88.925,88.375,88.65,825
20141201|2014-11-03 11:00,3,88.65,88.925,88.5,88.575,631
20141201|2014-11-03 11:30,3,88.55,88.725,88.4,88.675,614
20141201|2014-11-03 12:00,3,88.7,88.85,88.625,88.65,529
20141201|2014-11-03 12:30,3,88.625,88.9,88.55,88.9,1712
20141201|2014-11-03 13:00,3,88.925,88.925,88.75,88.8,470
20141201|2014-11-03 13:30,3,88.75,88.8,88.725,88.725,86
20141201|2014-11-03 14:00,3,88.725,88.8,88.725,88.75,57
20141201|2014-11-03 14:30,3,88.8,88.9,88.775,88.8,363
20141201|2014-11-03 15:00,3,88.8,88.975,88.775,88.925,259
20141201|2014-11-03 15:30,3,88.9,88.925,88.8,88.925,15
20141201|2014-11-04 08:00,4,89.1,89.75,89.1,89.6,1536
20141201|2014-11-04 08:30,4,89.55,90.025,89.275,89.375,1428
20141201|2014-11-04 09:00,4,89.35,89.6,88.65,89.15,1515
20141201|2014-11-04 09:30,4,89.15,89.275,89,89.15,728
20141201|2014-11-04 10:00,4,89.175,89.25,89.05,89.175,340
20141201|2014-11-04 10:30,4,89.15,89.2,88.5,88.575,1769
20141201|2014-11-04 11:00,4,88.575,88.7,87.85,88.15,2093
20141201|2014-11-04 11:30,4,88.15,88.45,88.075,88.35,535
20141201|2014-11-04 12:00,4,88.35,88.475,88.225,88.35,562
20141201|2014-11-04 12:30,4,88.375,88.4,87.925,88.05,1564
20141201|2014-11-04 13:00,4,88.075,88.225,87.925,88.05,589
20141201|2014-11-04 13:30,4,88.075,88.125,88.05,88.05,45
20141201|2014-11-04 14:00,4,88.05,88.1,87.975,87.975,55
20141201|2014-11-04 14:30,4,87.975,88.225,87.8,87.8,259
20141201|2014-11-04 15:00,4,87.9,88.075,87.9,88.075,140
20141201|2014-11-04 15:30,4,88.075,88.15,87.875,87.925,69
20141201|2014-11-05 08:00,5,87.9,88.2,87.55,87.9,1006
20141201|2014-11-05 08:30,5,87.925,88.125,87.75,88.05,276
20141201|2014-11-05 09:00,5,88.075,88.2,87.8,87.95,984
20141201|2014-11-05 09:30,5,87.95,88.1,87.525,87.575,890
20141201|2014-11-05 10:00,5,87.575,87.625,86.675,86.875,2455
20141201|2014-11-05 10:30,5,86.875,87.4,86.725,87.375,1339
20141201|2014-11-05 11:00,5,87.325,87.5,87.1,87.275,714
20141201|2014-11-05 11:30,5,87.3,87.425,87.225,87.25,253
20141201|2014-11-05 12:00,5,87.25,87.25,86.975,87.1,565
20141201|2014-11-05 12:30,5,87.1,87.275,86.825,87.225,1093
20141201|2014-11-05 13:00,5,87.25,87.5,87.175,87.425,646
20141201|2014-11-05 13:30,5,87.425,87.6,87.4,87.5,95
20141201|2014-11-05 14:00,5,87.425,87.55,87.425,87.525,48
20141201|2014-11-05 14:30,5,87.45,87.875,87.45,87.65,175
20141201|2014-11-05 15:00,5,87.65,87.85,87.475,87.675,127
20141201|2014-11-05 15:30,5,87.7,87.7,87.5,87.5,52
20141201|2014-11-06 08:00,6,87.575,88,87.3,87.525,577
20141201|2014-11-06 08:30,6,87.5,88.025,87.325,87.95,598
20141201|2014-11-06 09:00,6,87.95,88.15,87.75,87.95,907
20141201|2014-11-06 09:30,6,87.9,87.9,87.15,87.575,2343
20141201|2014-11-06 10:00,6,87.55,87.675,87.175,87.25,757
20141201|2014-11-06 10:30,6,87.275,87.375,87.125,87.35,465
20141201|2014-11-06 11:00,6,87.35,87.7,87.325,87.35,653
20141201|2014-11-06 11:30,6,87.375,87.6,87.375,87.45,343
20141201|2014-11-06 12:00,6,87.425,87.45,87.325,87.325,216
20141201|2014-11-06 12:30,6,87.325,87.7,87.175,87.6,1298
20141201|2014-11-06 13:00,6,87.65,87.775,87.6,87.775,391
20141201|2014-11-06 13:30,6,87.775,88.025,87.775,88.025,331
20141201|2014-11-06 14:00,6,88.025,88.125,87.925,88.1,293
20141201|2014-11-06 14:30,6,88.075,88.1,87.85,88.075,227
20141201|2014-11-06 15:00,6,88.075,88.15,88.05,88.125,50
20141201|2014-11-06 15:30,6,88.125,88.25,88.125,88.25,409
20141201|2014-11-07 08:00,7,88.3,89.35,88.3,89.05,2292
20141201|2014-11-07 08:30,7,89,89.125,88.85,88.875,489
20141201|2014-11-07 09:00,7,88.85,89.7,88.75,89.325,1989
20141201|2014-11-07 09:30,7,89.4,89.4,88.775,88.95,993
20141201|2014-11-07 10:00,7,88.925,88.95,88.625,88.675,1501
20141201|2014-11-07 10:30,7,88.7,88.85,88.375,88.65,1199
20141201|2014-11-07 11:00,7,88.675,88.85,88.1,88.8,1653
20141201|2014-11-07 11:30,7,88.825,89.1,88.775,88.975,674
20141201|2014-11-07 12:00,7,88.975,89.3,88.95,89.275,960
20141201|2014-11-07 12:30,7,89.275,89.4,88.7,88.725,1572
20141201|2014-11-07 13:00,7,88.75,88.95,88.675,88.8,671
20141201|2014-11-07 13:30,7,88.8,88.9,88.7,88.7,56
20141201|2014-11-10 09:00,10,89.15,89.4,88.575,89.4,2026
20141201|2014-11-10 09:30,10,89.425,89.975,89.3,89.475,1602
20141201|2014-11-10 10:00,10,89.475,89.9,89.475,89.9,1057
20141201|2014-11-10 10:30,10,89.9,89.925,89.55,89.675,591
20141201|2014-11-10 11:00,10,89.675,90.075,89.55,90.05,1169
20141201|2014-11-10 11:30,10,90.05,90.275,89.95,89.975,1499
20141201|2014-11-10 12:00,10,90,90.05,89.75,89.925,360
20141201|2014-11-10 12:30,10,89.925,89.975,89.55,89.65,1699
20141201|2014-11-10 13:00,10,89.675,89.8,89.525,89.65,560
20141201|2014-11-10 13:30,10,89.65,89.65,89.525,89.525,52
20141201|2014-11-10 14:00,10,89.525,89.575,89.525,89.525,34
20141201|2014-11-10 14:30,10,89.6,89.6,89.325,89.4,123
20141201|2014-11-10 15:00,10,89.425,89.475,89.325,89.45,159
20141201|2014-11-10 15:30,10,89.4,89.45,89.25,89.425,121
20141201|2014-11-11 08:00,11,89.475,89.5,88.7,88.975,846
20141201|2014-11-11 08:30,11,88.9,89.4,88.725,89.375,577
20141201|2014-11-11 09:00,11,89.25,89.625,89.125,89.25,1255
20141201|2014-11-11 09:30,11,89.3,89.725,89.25,89.55,1155
20141201|2014-11-11 10:00,11,89.525,89.8,89.425,89.525,882
20141201|2014-11-11 10:30,11,89.55,90.025,89.35,89.875,1495
20141201|2014-11-11 11:00,11,89.9,90.1,89.8,90.075,1190
20141201|2014-11-11 11:30,11,90.075,90.125,89.925,90.075,692
20141201|2014-11-11 12:00,11,89.725,89.9,89.725,89.875,132
20141201|2014-11-11 12:30,11,89.875,89.975,89.625,89.975,1822
20141201|2014-11-11 13:00,11,89.975,89.975,89.85,89.975,251
20141201|2014-11-11 13:30,11,90,90.075,90,90,76
20141201|2014-11-11 14:00,11,90,90.05,89.825,89.9,61
20141201|2014-11-11 14:30,11,89.9,90.175,89.875,90.125,355
20141201|2014-11-11 15:00,11,90.15,90.25,90.15,90.225,221
20141201|2014-11-11 15:30,11,90.225,90.3,90.15,90.175,200
20141201|2014-11-12 08:00,12,90.25,90.475,89.625,89.8,1060
20141201|2014-11-12 08:30,12,89.775,90.075,89.7,89.95,663
20141201|2014-11-12 09:00,12,89.95,90.3,89.75,89.975,963
20141201|2014-11-12 09:30,12,89.975,90.125,89.85,89.95,488
20141201|2014-11-12 10:00,12,89.95,90.325,89.875,90.125,1075
20141201|2014-11-12 10:30,12,90.15,90.225,89.95,90.075,725
20141201|2014-11-12 11:00,12,90.05,90.175,89.95,90.125,339
20141201|2014-11-12 11:30,12,90.125,90.35,90.075,90.325,365
20141201|2014-11-12 12:00,12,90.35,91.175,90.3,91.125,2844
20141201|2014-11-12 12:30,12,91.15,91.15,90.7,90.75,2500
20141201|2014-11-12 13:00,12,90.775,90.8,90.575,90.725,738
20141201|2014-11-12 13:30,12,90.725,90.775,90.625,90.625,77
20141201|2014-11-12 14:00,12,90.625,90.9,90.625,90.875,52
20141201|2014-11-12 14:30,12,90.875,90.95,90.75,90.775,156
20141201|2014-11-12 15:00,12,90.775,90.775,90.625,90.675,192
20141201|2014-11-12 15:30,12,90.7,90.75,90.575,90.75,73
20141201|2014-11-13 08:00,13,90.825,91.425,90.525,91.225,971
20141201|2014-11-13 08:30,13,91.225,91.55,91.1,91.425,1193
20141201|2014-11-13 09:00,13,91.375,92,91.325,91.925,1991
20141201|2014-11-13 09:30,13,91.95,92.1,91.875,91.95,942
20141201|2014-11-13 10:00,13,91.95,92.225,91.2,91.25,1806
20141201|2014-11-13 10:30,13,91.25,91.55,90.85,91.25,1653
20141201|2014-11-13 11:00,13,91.2,91.25,90.975,91.225,451
20141201|2014-11-13 11:30,13,91.2,91.625,91.2,91.5,562
20141201|2014-11-13 12:00,13,91.525,91.8,91.325,91.6,1050
20141201|2014-11-13 12:30,13,91.65,91.775,91.2,91.225,1595
20141201|2014-11-13 13:00,13,91.25,91.25,90.85,91.075,1062
20141201|2014-11-13 13:30,13,91.075,91.275,91,91.175,376
20141201|2014-11-13 14:00,13,91.175,91.25,90.95,90.95,45
20141201|2014-11-13 14:30,13,90.95,91.2,90.95,91.1,187
20141201|2014-11-13 15:00,13,91.1,91.275,91.05,91.15,88
20141201|2014-11-13 15:30,13,91.15,91.15,91.025,91.125,52
20141201|2014-11-14 08:00,14,91.4,92,91.075,91.925,1554
20141201|2014-11-14 08:30,14,91.925,92,91.75,91.85,1062
20141201|2014-11-14 09:00,14,91.75,92.475,91.575,92.3,2532
20141201|2014-11-14 09:30,14,92.275,92.725,92.275,92.65,1568
20141201|2014-11-14 10:00,14,92.65,92.75,92.55,92.575,711
20141201|2014-11-14 10:30,14,92.6,93.175,92.525,92.875,1229
20141201|2014-11-14 11:00,14,92.875,93.1,92.8,93.075,1134
20141201|2014-11-14 11:30,14,93.05,93.2,92.8,92.875,643
20141201|2014-11-14 12:00,14,92.875,92.925,92.75,92.9,322
20141201|2014-11-14 12:30,14,92.9,93,92.7,92.75,989
20141201|2014-11-14 13:00,14,92.775,92.9,92.725,92.85,360
20141201|2014-11-14 13:30,14,92.825,93,92.825,92.95,190
20141201|2014-11-17 09:00,17,93.2,93.225,92.875,93.1,2134
20141201|2014-11-17 09:30,17,93.1,93.1,92.375,92.475,1811
20141201|2014-11-17 10:00,17,92.45,92.7,92.275,92.475,467
20141201|2014-11-17 10:30,17,92.475,93.325,92.45,93.025,1137
20141201|2014-11-17 11:00,17,93.025,93.275,92.925,92.95,447
20141201|2014-11-17 11:30,17,92.95,93.175,92.95,93,282
20141201|2014-11-17 12:00,17,93.025,93.075,92.7,92.9,481
20141201|2014-11-17 12:30,17,92.85,93.075,92.675,92.925,883
20141201|2014-11-17 13:00,17,92.95,93.05,92.7,92.775,407
20141201|2014-11-17 13:30,17,92.775,92.775,92.55,92.775,238
20141201|2014-11-17 14:00,17,92.775,92.85,92.775,92.85,58
20141201|2014-11-17 14:30,17,92.8,92.8,92.65,92.7,61
20141201|2014-11-17 15:00,17,92.8,92.8,92.7,92.75,23
20141201|2014-11-17 15:30,17,92.75,92.825,92.675,92.725,77
20141201|2014-11-18 08:00,18,92.9,92.9,92.1,92.3,1191
20141201|2014-11-18 08:30,18,92.325,92.375,91.775,92.25,1238
20141201|2014-11-18 09:00,18,92.1,92.275,91.625,91.925,743
20141201|2014-11-18 09:30,18,91.9,92.075,91.75,91.85,505
20141201|2014-11-18 10:00,18,91.825,91.925,91.65,91.9,594
20141201|2014-11-18 10:30,18,91.9,91.975,91.075,91.25,1371
20141201|2014-11-18 11:00,18,91.25,91.575,91.1,91.525,722
20141201|2014-11-18 11:30,18,91.55,91.7,91.55,91.675,226
20141201|2014-11-18 12:00,18,91.65,92.025,91.625,91.95,333
20141201|2014-11-18 12:30,18,91.925,92,91.475,91.475,744
20141201|2014-11-18 13:00,18,91.5,91.6,91.275,91.475,646
20141201|2014-11-18 13:30,18,91.475,91.5,91.475,91.5,22
20141201|2014-11-18 14:00,18,91.4,91.475,91.4,91.475,16
20141201|2014-11-18 14:30,18,91.5,91.575,91.325,91.375,72
20141201|2014-11-18 15:00,18,91.35,91.35,90.975,91.025,279
20141201|2014-11-18 15:30,18,91.025,91.2,91,91.075,54
20141201|2014-11-19 08:00,19,91.1,91.525,91.075,91.35,394
20141201|2014-11-19 08:30,19,91.35,91.775,91.25,91.725,456
20141201|2014-11-19 09:00,19,91.75,91.75,91.25,91.275,1185
20141201|2014-11-19 09:30,19,91.25,91.55,91.225,91.325,353
20141201|2014-11-19 10:00,19,91.375,91.575,91.325,91.425,453
20141201|2014-11-19 10:30,19,91.425,91.925,91.375,91.9,1213
20141201|2014-11-19 11:00,19,91.925,91.95,91.575,91.825,667
20141201|2014-11-19 11:30,19,91.85,92,91.6,91.675,491
20141201|2014-11-19 12:00,19,91.675,91.825,91.625,91.825,221
20141201|2014-11-19 12:30,19,91.75,91.975,91.7,91.8,891
20141201|2014-11-19 13:00,19,91.775,91.975,91.75,91.85,296
20141201|2014-11-19 13:30,19,91.875,91.9,91.8,91.875,66
20141201|2014-11-19 14:00,19,91.775,91.9,91.775,91.9,14
20141201|2014-11-19 14:30,19,91.85,91.85,91.5,91.5,235
20141201|2014-11-19 15:00,19,91.525,91.55,91.35,91.425,156
20141201|2014-11-19 15:30,19,91.375,91.425,91.375,91.4,51
20141201|2014-11-20 08:00,20,91.7,91.7,90.1,90.2,3311
20141201|2014-11-20 08:30,20,90.2,90.6,90.2,90.425,628
20141201|2014-11-20 09:00,20,90.4,90.6,90.15,90.25,1070
20141201|2014-11-20 09:30,20,90.2,90.375,90.025,90.1,538
20141201|2014-11-20 10:00,20,90.075,90.175,89.9,90.025,1007
20141201|2014-11-20 10:30,20,90.05,90.55,90,90.45,454
20141201|2014-11-20 11:00,20,90.45,90.9,90.25,90.75,612
20141201|2014-11-20 11:30,20,90.7,91.1,90.6,91,266
20141201|2014-11-20 12:00,20,90.975,91.2,90.85,90.925,468
20141201|2014-11-20 12:30,20,90.9,91.075,90.75,90.8,717
20141201|2014-11-20 13:00,20,90.775,90.9,90.575,90.575,324
20141201|2014-11-20 13:30,20,90.575,90.625,90.575,90.6,37
20141201|2014-11-20 14:00,20,90.6,90.625,90.6,90.625,55
20141201|2014-11-20 14:30,20,90.625,90.725,90.575,90.725,26
20141201|2014-11-20 15:00,20,90.775,91.025,90.7,90.8,289
20141201|2014-11-20 15:30,20,90.8,90.9,90.675,90.825,59
20141201|2014-11-21 08:00,21,90.75,90.9,90.275,90.775,430
20141201|2014-11-21 08:30,21,90.775,90.825,90.525,90.625,215
20141201|2014-11-21 09:00,21,90.675,90.75,90.05,90.075,912
20141201|2014-11-21 09:30,21,90.075,90.7,90.05,90.3,755
20141201|2014-11-21 10:00,21,90.3,90.575,90.1,90.45,503
20141201|2014-11-21 10:30,21,90.425,90.55,90.2,90.5,361
20141201|2014-11-21 11:00,21,90.5,90.5,90.125,90.25,423
20141201|2014-11-21 11:30,21,90.25,90.6,90.2,90.525,435
20141201|2014-11-21 12:00,21,90.55,90.725,90.475,90.65,308
20141201|2014-11-21 12:30,21,90.625,90.9,90.575,90.625,645
20141201|2014-11-21 13:00,21,90.675,90.675,90.575,90.675,175
20141201|2014-11-21 13:30,21,90.675,90.725,90.675,90.675,74
20141201|2014-11-24 09:00,24,91.2,91.975,91.025,91.875,1631
20141201|2014-11-24 09:30,24,91.9,92.275,91.7,91.975,1184
20141201|2014-11-24 10:00,24,92,92.325,91.975,92.1,445
20141201|2014-11-24 10:30,24,92.1,92.1,91.85,91.9,311
20141201|2014-11-24 11:00,24,91.875,91.9,91.775,91.825,202
20141201|2014-11-24 11:30,24,91.775,91.825,91.55,91.6,319
20141201|2014-11-24 12:00,24,91.625,91.675,91.1,91.3,579
20141201|2014-11-24 12:30,24,91.325,91.425,91.1,91.325,580
20141201|2014-11-24 13:00,24,91.325,91.4,91.2,91.35,136
20141201|2014-11-24 13:30,24,91.425,91.45,91.4,91.45,15
20141201|2014-11-24 14:00,24,91.425,91.5,91.425,91.425,38
20141201|2014-11-24 14:30,24,91.45,91.725,91.45,91.5,92
20141201|2014-11-24 15:00,24,91.5,91.525,91.2,91.225,123
20141201|2014-11-24 15:30,24,91.225,91.4,91.1,91.1,93
20141201|2014-11-25 08:00,25,91.75,92.325,91.7,92.25,1166
20141201|2014-11-25 08:30,25,92.25,92.375,91.85,92.1,713
20141201|2014-11-25 09:00,25,92.025,92.2,91.9,92.05,349
20141201|2014-11-25 09:30,25,92,92.2,91.1,91.275,2588
20141201|2014-11-25 10:00,25,91.275,91.35,90.2,90.35,2043
20141201|2014-11-25 10:30,25,90.375,90.825,90.35,90.625,895
20141201|2014-11-25 11:00,25,90.625,91.15,90.6,91.125,710
20141201|2014-11-25 11:30,25,91.1,91.1,90.8,90.95,119
20141201|2014-11-25 12:00,25,90.9,90.95,90.775,90.925,114
20141201|2014-11-25 12:30,25,90.925,90.975,90.7,90.925,626
20141201|2014-11-25 13:00,25,90.95,91.15,90.9,91.1,280
20141201|2014-11-25 13:30,25,91.1,91.2,91.1,91.2,115
20141201|2014-11-25 14:00,25,91.2,91.225,91.15,91.225,109
20141201|2014-11-25 14:30,25,91.225,91.425,91,91.15,387
20141201|2014-11-25 15:00,25,91.125,91.175,90.975,91,137
20141201|2014-11-25 15:30,25,91,91,90.775,90.775,55
20141201|2014-11-26 08:00,26,90.55,90.7,90.25,90.55,805
20141201|2014-11-26 08:30,26,90.525,90.575,90.425,90.575,253
20141201|2014-11-26 09:00,26,90.6,90.8,90.55,90.7,434
20141201|2014-11-26 09:30,26,90.65,90.8,90.55,90.675,280
20141201|2014-11-26 10:00,26,90.725,90.875,90.65,90.675,242
20141201|2014-11-26 10:30,26,90.7,90.75,90.525,90.75,184
20141201|2014-11-26 11:00,26,90.725,91.025,90.725,91,374
20141201|2014-11-26 11:30,26,90.975,91.1,90.9,90.975,212
20141201|2014-11-26 12:00,26,91,91,90.85,90.85,25
20141201|2014-11-26 12:30,26,90.85,91.05,90.75,90.875,635
20141201|2014-11-26 13:00,26,90.875,90.9,90.7,90.725,195
20141201|2014-11-26 13:30,26,90.75,90.775,90.65,90.7,29
20141201|2014-11-26 14:00,26,90.725,90.775,90.65,90.75,17
20141201|2014-11-26 14:30,26,90.7,90.825,90.675,90.8,26
20141201|2014-11-26 15:00,26,90.75,90.8,90.7,90.8,7
20141201|2014-11-26 15:30,26,90.675,90.725,90.55,90.725,31
20141201|2014-11-28 08:00,28,91.075,91.5,90.55,90.775,437
20141201|2014-11-28 08:30,28,90.725,91.1,90.575,90.775,311
20141201|2014-11-28 09:00,28,90.925,91,90.675,90.725,274
20141201|2014-11-28 09:30,28,90.8,91.225,90.775,91,498
20141201|2014-11-28 10:00,28,91,91.05,90.75,90.925,89
20141201|2014-11-28 10:30,28,90.8,90.8,90.6,90.6,202
20141201|2014-11-28 11:00,28,90.6,90.7,90.475,90.6,708
20141201|2014-11-28 11:30,28,90.625,90.625,90.1,90.15,1114
20141201|2014-11-28 12:00,28,90.225,90.25,89.7,89.725,740
20141201|2014-12-01 09:00,1,90.1,90.1,88.625,88.725,2484
20141201|2014-12-01 09:30,1,88.7,89.625,88.5,89.625,1060
20141201|2014-12-01 10:00,1,89.575,89.625,89.15,89.525,713
20141201|2014-12-01 10:30,1,89.55,90.2,89.55,89.975,779
20141201|2014-12-01 11:00,1,89.925,90.2,89.75,89.925,466
20141201|2014-12-01 11:30,1,89.95,90.3,89.9,90.175,512
20141201|2014-12-01 12:00,1,90.175,90.6,90.175,90.375,637
20141201|2014-12-01 12:30,1,90.4,90.45,90.075,90.15,553
20141201|2014-12-01 13:00,1,90.15,90.275,90,90,524
20141201|2014-12-01 13:30,1,90.025,90.025,89.9,89.925,54
20141201|2014-12-01 14:00,1,89.975,90.2,89.75,89.75,183
20141201|2014-12-01 14:30,1,89.775,90.025,89.75,89.75,120
20141201|2014-12-01 15:00,1,89.775,89.775,89.675,89.75,26
20141201|2014-12-01 15:30,1,89.7,89.85,89.675,89.85,66
20141201|2014-12-02 08:00,2,89.975,89.975,89.3,89.35,990
20141201|2014-12-02 08:30,2,89.375,89.6,89.15,89.55,707
20141201|2014-12-02 09:00,2,89.525,89.6,89.2,89.35,629
20141201|2014-12-02 09:30,2,89.425,89.85,89.275,89.7,877
20141201|2014-12-02 10:00,2,89.7,89.725,89.5,89.6,370
20141201|2014-12-02 10:30,2,89.625,89.725,89.425,89.525,476
20141201|2014-12-02 11:00,2,89.55,89.55,89.375,89.5,375
20141201|2014-12-02 11:30,2,89.475,89.55,89.3,89.425,395
20141201|2014-12-02 12:00,2,89.425,89.7,89.325,89.4,458
20141201|2014-12-02 12:30,2,89.45,89.55,89.3,89.4,717
20141201|2014-12-02 13:00,2,89.4,89.625,89.4,89.625,330
20141201|2014-12-02 13:30,2,89.6,89.625,89.325,89.45,147
20141201|2014-12-02 14:00,2,89.45,89.45,89.45,89.45,15
20141201|2014-12-02 14:30,2,89.475,89.475,88.925,89.3,610
20141201|2014-12-02 15:00,2,89.3,89.3,88.975,89.025,144
20141201|2014-12-02 15:30,2,89.05,89.15,88.875,89.025,249
20141201|2014-12-03 08:00,3,89.4,89.4,89,89.25,467
20141201|2014-12-03 08:30,3,89.225,89.35,89.15,89.15,161
20141201|2014-12-03 09:00,3,89.15,89.325,88.775,88.9,848
20141201|2014-12-03 09:30,3,88.9,89,88.575,88.85,816
20141201|2014-12-03 10:00,3,88.85,89.3,88.825,89.225,652
20141201|2014-12-03 10:30,3,89.3,89.375,88.75,88.75,434
20141201|2014-12-03 11:00,3,88.75,88.975,88.675,88.8,373
20141201|2014-12-03 11:30,3,88.775,88.875,88.5,88.55,574
20141201|2014-12-03 12:00,3,88.5,88.55,88.25,88.275,691
20141201|2014-12-03 12:30,3,88.25,88.6,88.075,88.175,1409
20141201|2014-12-03 13:00,3,88.15,88.3,88.075,88.125,556
20141201|2014-12-03 13:30,3,88.1,88.2,88,88.15,356
20141201|2014-12-03 14:00,3,88.15,88.2,88.075,88.075,95
20141201|2014-12-03 14:30,3,88.075,88.075,88.025,88.075,93
20141201|2014-12-03 15:00,3,88.075,88.15,88.075,88.125,28
20141201|2014-12-03 15:30,3,88.125,88.15,88.025,88.05,75
20141201|2014-12-04 08:00,4,88.4,88.4,87.85,88.1,1063
20141201|2014-12-04 08:30,4,88.05,88.05,87.65,87.875,783
20141201|2014-12-04 09:00,4,87.875,88.1,87.7,87.825,643
20141201|2014-12-04 09:30,4,87.825,88.05,87.675,88.05,457
20141201|2014-12-04 10:00,4,88.075,88.2,87.85,88.2,257
20141201|2014-12-04 10:30,4,88.2,88.275,87.95,88,158
20141201|2014-12-04 11:00,4,88,88.2,87.9,88.075,255
20141201|2014-12-04 11:30,4,88.1,88.125,87.85,87.95,139
20141201|2014-12-04 12:00,4,87.85,87.9,87.75,87.775,281
20141201|2014-12-04 12:30,4,87.75,87.85,87.575,87.675,575
20141201|2014-12-04 13:00,4,87.7,87.9,87.675,87.85,126
20141201|2014-12-04 13:30,4,87.8,87.9,87.775,87.9,34
20141201|2014-12-04 14:00,4,87.9,87.9,87.725,87.9,9
20141201|2014-12-04 14:30,4,87.85,88,87.725,88,159
20141201|2014-12-04 15:00,4,87.875,87.95,87.7,87.775,36
20141201|2014-12-04 15:30,4,87.775,87.775,87.7,87.7,9
20141201|2014-12-05 08:00,5,87.725,87.8,87.6,87.675,136
20141201|2014-12-05 08:30,5,87.675,87.75,87.575,87.75,122
20141201|2014-12-05 09:00,5,87.725,87.75,87.575,87.65,465
20141201|2014-12-05 09:30,5,87.65,87.675,87.525,87.6,549
20141201|2014-12-05 10:00,5,87.6,87.8,87.45,87.7,650
20141201|2014-12-05 10:30,5,87.675,87.7,87.5,87.55,109
20141201|2014-12-05 11:00,5,87.55,87.575,87.15,87.25,519
20141201|2014-12-05 11:30,5,87.2,87.25,86.775,87,1012
20141201|2014-12-05 12:00,5,87,87.1,86.825,87.075,427
20141201|2014-12-05 12:30,5,87.05,87.2,86.6,86.625,1166
20141201|2014-12-05 13:00,5,86.625,86.925,86.625,86.825,381
20141201|2014-12-05 13:30,5,86.9,86.9,86.75,86.8,45
20141201|2014-12-08 09:00,8,87,87.1,86.775,86.9,1064
20141201|2014-12-08 09:30,8,86.925,87,86.8,86.925,712
20141201|2014-12-08 10:00,8,86.9,87.175,86.8,87.125,530
20141201|2014-12-08 10:30,8,87.125,87.175,87.05,87.075,159
20141201|2014-12-08 11:00,8,87.075,87.15,86.75,86.85,535
20141201|2014-12-08 11:30,8,86.85,86.95,86.725,86.75,279
20141201|2014-12-08 12:00,8,86.75,86.775,86.6,86.75,258
20141201|2014-12-08 12:30,8,86.75,86.825,86.55,86.575,424
20141201|2014-12-08 13:00,8,86.575,86.675,86.55,86.675,246
20141201|2014-12-08 13:30,8,86.675,86.725,86.675,86.7,25
20141201|2014-12-08 14:00,8,86.65,86.675,86.65,86.675,2
20141201|2014-12-08 14:30,8,86.7,86.7,86.6,86.6,34
20141201|2014-12-08 15:00,8,86.525,86.575,86.5,86.525,57
20141201|2014-12-08 15:30,8,86.525,86.575,86.5,86.575,57
20141201|2014-12-09 08:00,9,86.6,86.775,86.55,86.7,237
20141201|2014-12-09 08:30,9,86.65,86.95,86.575,86.85,273
20141201|2014-12-09 09:00,9,86.85,86.975,86.725,86.8,574
20141201|2014-12-09 09:30,9,86.75,86.775,86.45,86.625,799
20141201|2014-12-09 10:00,9,86.6,86.975,86.6,86.85,394
20141201|2014-12-09 10:30,9,86.85,86.975,86.725,86.85,536
20141201|2014-12-09 11:00,9,86.85,86.875,86.775,86.775,171
20141201|2014-12-09 11:30,9,86.775,86.875,86.75,86.85,113
20141201|2014-12-09 12:00,9,86.85,86.925,86.825,86.9,218
20141201|2014-12-09 12:30,9,86.9,86.925,86.725,86.9,504
20141201|2014-12-09 13:00,9,86.9,86.95,86.85,86.9,130
20141201|2014-12-09 13:30,9,86.95,86.95,86.9,86.9,11
20141201|2014-12-09 14:00,9,86.925,86.925,86.9,86.925,13
20141201|2014-12-09 14:30,9,86.9,86.925,86.9,86.925,17
20141201|2014-12-09 15:00,9,86.95,87,86.925,86.95,158
20141201|2014-12-09 15:30,9,86.95,87.025,86.925,87.025,36
20141201|2014-12-10 08:00,10,87.1,87.225,87.05,87.2,287
20141201|2014-12-10 08:30,10,87.2,87.425,87.2,87.3,318
20141201|2014-12-10 09:00,10,87.3,87.4,87.15,87.375,635
20141201|2014-12-10 09:30,10,87.325,87.425,87.275,87.4,175
20141201|2014-12-10 10:00,10,87.4,87.5,87.35,87.45,386
20141201|2014-12-10 10:30,10,87.475,87.5,87.275,87.325,145
20141201|2014-12-10 11:00,10,87.4,87.45,87.325,87.425,131
20141201|2014-12-10 11:30,10,87.425,87.425,87.25,87.3,182
20141201|2014-12-10 12:00,10,87.275,87.375,87.25,87.35,113
20141201|2014-12-10 12:30,10,87.3,87.375,87.15,87.2,458
20141201|2014-12-10 13:00,10,87.25,87.275,87.15,87.15,92
20141201|2014-12-10 13:30,10,87.175,87.25,87.15,87.25,43
20141201|2014-12-10 14:00,10,87.275,87.3,87.25,87.3,74
20141201|2014-12-10 14:30,10,87.25,87.45,87.2,87.3,199
20141201|2014-12-10 15:00,10,87.25,87.425,87.25,87.425,90
20141201|2014-12-10 15:30,10,87.425,87.475,87.375,87.375,6
20141201|2014-12-11 08:00,11,87.525,87.625,87.4,87.625,339
20141201|2014-12-11 08:30,11,87.625,87.65,87.45,87.5,186
20141201|2014-12-11 09:00,11,87.5,87.55,87.425,87.55,297
20141201|2014-12-11 09:30,11,87.55,87.575,87.425,87.525,211
20141201|2014-12-11 10:00,11,87.475,87.55,87.45,87.525,78
20141201|2014-12-11 10:30,11,87.475,87.55,87.425,87.425,276
20141201|2014-12-11 11:00,11,87.475,87.525,87.45,87.45,52
20141201|2014-12-11 11:30,11,87.45,87.525,87.45,87.5,4
20141201|2014-12-11 12:00,11,87.525,87.525,87.475,87.475,30
20141201|2014-12-11 12:30,11,87.475,87.55,87.4,87.45,243
20141201|2014-12-11 13:00,11,87.525,87.55,87.425,87.55,78
20141201|2014-12-11 13:30,11,87.525,87.55,87.35,87.55,103
20141201|2014-12-11 14:00,11,87.525,87.575,87.525,87.575,51
20141201|2014-12-11 14:30,11,87.575,87.6,87.375,87.45,126
20141201|2014-12-11 15:00,11,87.425,87.425,87.375,87.4,43
20141201|2014-12-11 15:30,11,87.4,87.45,87.4,87.45,5
20141201|2014-12-12 08:00,12,87.55,87.55,87.4,87.45,280
20141201|2014-12-12 08:30,12,87.475,87.5,87.475,87.5,224
20141201|2014-12-12 09:00,12,87.525,87.625,87.475,87.575,267
20141201|2014-12-12 09:30,12,87.575,87.575,87.525,87.525,308
20141201|2014-12-12 10:00,12,87.5,87.55,87.475,87.5,167
20141201|2014-12-12 10:30,12,87.475,87.5,87.475,87.5,58
20141201|2014-12-12 11:00,12,87.5,87.5,87.475,87.5,113
20141201|2014-12-12 11:30,12,87.5,87.5,87.45,87.475,237
20150201|2014-01-14 12:30,14,80.925,80.925,80.875,80.875,59
20150201|2014-01-14 13:00,14,80.875,80.875,80.7,80.7,78
20150201|2014-01-15 07:30,15,80.9,80.9,80.9,80.9,1
20150201|2014-01-15 08:30,15,80.975,81,80.975,81,25
20150201|2014-01-15 09:00,15,81,81,81,81,11
20150201|2014-01-15 09:30,15,80.925,80.975,80.925,80.975,4
20150201|2014-01-15 10:00,15,80.95,80.95,80.9,80.9,7
20150201|2014-01-15 11:30,15,80.9,80.9,80.9,80.9,2
20150201|2014-01-15 12:30,15,80.9,80.9,80.9,80.9,28
20150201|2014-01-15 13:00,15,80.825,80.825,80.625,80.625,3
20150201|2014-01-15 15:30,15,80.85,80.85,80.85,80.85,5
20150201|2014-01-16 06:30,16,80.75,80.75,80.75,80.75,1
20150201|2014-01-16 08:00,16,80.85,80.95,80.85,80.95,3
20150201|2014-01-16 08:30,16,80.925,80.925,80.85,80.85,2
20150201|2014-01-16 09:00,16,80.75,80.85,80.75,80.85,11
20150201|2014-01-16 09:30,16,80.9,80.9,80.875,80.875,7
20150201|2014-01-16 10:00,16,80.9,80.9,80.75,80.75,87
20150201|2014-01-16 10:30,16,80.65,80.8,80.65,80.8,3
20150201|2014-01-16 11:00,16,80.875,80.9,80.775,80.9,33
20150201|2014-01-16 11:30,16,80.85,80.95,80.85,80.95,14
20150201|2014-01-16 12:00,16,80.975,80.975,80.85,80.875,7
20150201|2014-01-16 12:30,16,80.925,80.975,80.925,80.975,9
20150201|2014-01-16 13:30,16,80.9,80.9,80.875,80.875,11
20150201|2014-01-16 14:30,16,80.975,80.975,80.975,80.975,1
20150201|2014-01-17 07:00,17,80.975,80.975,80.975,80.975,1
20150201|2014-01-17 08:30,17,80.9,80.9,80.9,80.9,1
20150201|2014-01-17 09:00,17,80.8,80.875,80.8,80.875,13
20150201|2014-01-17 09:30,17,80.875,80.875,80.875,80.875,1
20150201|2014-01-17 10:00,17,80.775,80.775,80.775,80.775,1
20150201|2014-01-17 10:30,17,80.8,80.8,80.8,80.8,1
20150201|2014-01-17 11:30,17,80.85,80.85,80.8,80.8,4
20150201|2014-01-17 12:00,17,80.825,80.875,80.8,80.875,6
20150201|2014-01-17 12:30,17,80.85,80.85,80.775,80.825,24
20150201|2014-01-21 09:00,21,80.85,80.875,80.85,80.85,10
20150201|2014-01-21 09:30,21,80.65,80.65,80.65,80.65,2
20150201|2014-01-21 10:00,21,80.8,80.8,80.8,80.8,1
20150201|2014-01-21 12:00,21,80.65,80.65,80.65,80.65,1
20150201|2014-01-21 13:00,21,80.675,80.675,80.475,80.475,129
20150201|2014-01-22 00:30,22,80.775,80.775,80.775,80.775,1
20150201|2014-01-22 08:00,22,80.775,80.775,80.55,80.55,3
20150201|2014-01-22 09:00,22,80.35,80.35,80.35,80.35,2
20150201|2014-01-22 09:30,22,80.375,80.525,80.375,80.525,14
20150201|2014-01-22 10:00,22,80.475,80.55,80.45,80.55,9
20150201|2014-01-22 10:30,22,80.45,80.45,80.4,80.45,5
20150201|2014-01-22 11:00,22,80.45,80.55,80.45,80.55,13
20150201|2014-01-22 11:30,22,80.55,80.625,80.55,80.55,18
20150201|2014-01-22 12:00,22,80.575,80.575,80.575,80.575,18
20150201|2014-01-22 12:30,22,80.575,80.7,80.575,80.7,19
20150201|2014-01-22 13:00,22,80.625,80.65,80.625,80.65,2
20150201|2014-01-22 14:30,22,80.675,80.675,80.675,80.675,1
20150201|2014-01-22 15:00,22,80.675,80.675,80.65,80.65,3
20150201|2014-01-23 03:00,23,80.6,80.6,80.6,80.6,1
20150201|2014-01-23 05:30,23,80.7,80.7,80.7,80.7,1
20150201|2014-01-23 07:30,23,80.6,80.6,80.6,80.6,1
20150201|2014-01-23 08:00,23,80.7,80.7,80.7,80.7,1
20150201|2014-01-23 08:30,23,80.5,80.7,80.5,80.7,9
20150201|2014-01-23 09:00,23,80.575,80.575,80.575,80.575,1
20150201|2014-01-23 10:00,23,80.7,80.85,80.625,80.775,55
20150201|2014-01-23 10:30,23,80.75,80.825,80.7,80.7,6
20150201|2014-01-23 11:30,23,80.7,80.75,80.675,80.75,23
20150201|2014-01-23 12:00,23,80.75,80.825,80.7,80.825,15
20150201|2014-01-23 12:30,23,80.8,80.825,80.7,80.7,3
20150201|2014-01-23 13:00,23,80.675,80.775,80.675,80.775,2
20150201|2014-01-23 17:00,24,80.8,80.8,80.8,80.8,3
20150201|2014-01-23 17:30,24,80.8,80.95,80.8,80.95,10
20150201|2014-01-23 19:30,24,80.925,80.925,80.925,80.925,1
20150201|2014-01-23 20:30,24,80.9,80.9,80.9,80.9,1
20150201|2014-01-23 21:30,24,80.85,80.85,80.85,80.85,1
20150201|2014-01-24 07:00,24,80.825,80.825,80.825,80.825,1
20150201|2014-01-24 08:00,24,80.925,81,80.925,81,5
20150201|2014-01-24 08:30,24,81,81.025,81,81.025,7
20150201|2014-01-24 10:30,24,81,81,81,81,2
20150201|2014-01-24 11:00,24,80.925,80.95,80.9,80.95,8
20150201|2014-01-24 13:30,24,80.7,80.7,80.65,80.65,5
20150201|2014-01-27 09:00,27,80.5,80.925,80.4,80.8,12
20150201|2014-01-27 09:30,27,80.8,80.8,80.8,80.8,1
20150201|2014-01-27 10:30,27,80.775,80.775,80.775,80.775,1
20150201|2014-01-27 11:00,27,80.625,80.625,80.6,80.6,39
20150201|2014-01-27 11:30,27,80.6,80.6,80.6,80.6,18
20150201|2014-01-27 12:00,27,80.675,80.7,80.675,80.7,4
20150201|2014-01-27 15:30,27,80.675,80.675,80.675,80.675,2
20150201|2014-01-27 17:00,28,80.725,80.725,80.725,80.725,2
20150201|2014-01-28 08:30,28,80.65,80.65,80.65,80.65,1
20150201|2014-01-28 09:00,28,80.65,80.65,80.5,80.5,3
20150201|2014-01-28 09:30,28,80.65,80.725,80.65,80.725,4
20150201|2014-01-28 10:00,28,80.575,80.575,80.575,80.575,1
20150201|2014-01-28 11:30,28,80.45,80.45,80.325,80.325,69
20150201|2014-01-28 12:00,28,80.325,80.5,80.325,80.5,24
20150201|2014-01-28 12:30,28,80.5,80.55,80.5,80.55,8
20150201|2014-01-28 13:30,28,80.575,80.575,80.575,80.575,2
20150201|2014-01-28 14:30,28,80.6,80.6,80.6,80.6,2
20150201|2014-01-29 08:30,29,80.6,80.6,80.575,80.575,2
20150201|2014-01-29 10:00,29,80.6,80.6,80.6,80.6,1
20150201|2014-01-29 11:00,29,80.6,80.65,80.6,80.65,25
20150201|2014-01-29 11:30,29,80.65,80.65,80.575,80.6,35
20150201|2014-01-29 12:00,29,80.6,80.75,80.6,80.65,12
20150201|2014-01-29 12:30,29,80.55,80.7,80.55,80.7,6
20150201|2014-01-29 13:00,29,80.65,80.65,80.5,80.6,58
20150201|2014-01-29 13:30,29,80.6,80.7,80.6,80.7,8
20150201|2014-01-30 08:30,30,80.65,80.725,80.575,80.575,7
20150201|2014-01-30 09:00,30,80.675,80.75,80.675,80.75,11
20150201|2014-01-30 09:30,30,80.75,80.75,80.75,80.75,13
20150201|2014-01-30 10:00,30,80.75,80.75,80.725,80.725,13
20150201|2014-01-30 10:30,30,80.45,80.45,80.3,80.4,97
20150201|2014-01-30 11:00,30,80.4,80.5,80.4,80.5,27
20150201|2014-01-30 11:30,30,80.7,80.7,80.7,80.7,1
20150201|2014-01-30 12:00,30,80.7,80.725,80.7,80.725,6
20150201|2014-01-30 12:30,30,80.675,80.7,80.425,80.425,64
20150201|2014-01-30 14:00,30,80.65,80.65,80.65,80.65,2
20150201|2014-01-30 14:30,30,80.675,80.7,80.675,80.7,5
20150201|2014-01-30 15:30,30,80.7,80.8,80.7,80.8,8
20150201|2014-01-30 19:00,31,80.8,80.8,80.8,80.8,9
20150201|2014-01-31 07:30,31,80.8,80.8,80.8,80.8,1
20150201|2014-01-31 08:00,31,80.825,80.825,80.825,80.825,1
20150201|2014-01-31 08:30,31,80.75,80.75,80.75,80.75,27
20150201|2014-01-31 09:00,31,80.75,80.85,80.75,80.85,23
20150201|2014-01-31 09:30,31,80.925,81.175,80.925,81.175,84
20150201|2014-01-31 10:00,31,81.175,81.225,81.175,81.2,20
20150201|2014-01-31 10:30,31,81.125,81.125,80.95,80.95,33
20150201|2014-01-31 11:00,31,80.9,80.9,80.9,80.9,19
20150201|2014-01-31 12:00,31,81.05,81.05,81.05,81.05,2
20150201|2014-01-31 12:30,31,81.1,81.2,81.1,81.2,10
20150201|2014-01-31 13:00,31,81.2,81.2,80.825,80.825,40
20150201|2014-01-31 13:30,31,80.75,80.75,80.725,80.725,23
20150201|2014-02-03 09:00,3,80.95,81.15,80.95,81,14
20150201|2014-02-03 09:30,3,81,81.1,81,81.05,8
20150201|2014-02-03 10:00,3,81.1,81.1,81.1,81.1,8
20150201|2014-02-03 11:00,3,81.075,81.075,81.05,81.05,3
20150201|2014-02-03 11:30,3,81.225,81.225,81.225,81.225,1
20150201|2014-02-03 13:00,3,81.025,81.15,81,81.15,4
20150201|2014-02-03 13:30,3,81.25,81.25,81.25,81.25,3
20150201|2014-02-03 14:30,3,81.3,81.3,81.3,81.3,1
20150201|2014-02-03 15:30,3,81.225,81.225,81.225,81.225,6
20150201|2014-02-03 19:30,4,81.3,81.3,81.3,81.3,2
20150201|2014-02-04 02:30,4,81.3,81.3,81.3,81.3,1
20150201|2014-02-04 05:30,4,81.3,81.3,81.3,81.3,1
20150201|2014-02-04 06:30,4,81.3,81.3,81.3,81.3,4
20150201|2014-02-04 07:00,4,81.275,81.35,81.275,81.35,7
20150201|2014-02-04 07:30,4,81.35,81.35,81.35,81.35,1
20150201|2014-02-04 08:30,4,81.35,81.35,81.35,81.35,16
20150201|2014-02-04 09:00,4,81.35,81.35,81.35,81.35,2
20150201|2014-02-04 09:30,4,81.3,81.35,81.3,81.35,5
20150201|2014-02-04 10:00,4,81.225,81.225,81.2,81.225,21
20150201|2014-02-04 10:30,4,81.3,81.3,81.3,81.3,3
20150201|2014-02-04 11:00,4,81.35,81.35,81.325,81.35,10
20150201|2014-02-04 11:30,4,81.325,81.325,81.325,81.325,1
20150201|2014-02-04 12:30,4,81.325,81.35,81.325,81.35,17
20150201|2014-02-04 13:00,4,81.375,81.375,81.325,81.325,4
20150201|2014-02-04 14:30,4,81.375,81.475,81.375,81.475,24
20150201|2014-02-04 15:00,4,81.45,81.45,81.45,81.45,1
20150201|2014-02-04 15:30,4,81.475,81.475,81.475,81.475,1
20150201|2014-02-04 18:30,5,81.475,81.475,81.475,81.475,1
20150201|2014-02-04 19:00,5,81.5,81.5,81.5,81.5,1
20150201|2014-02-04 20:00,5,81.475,81.475,81.475,81.475,1
20150201|2014-02-05 05:30,5,81.45,81.45,81.45,81.45,1
20150201|2014-02-05 08:00,5,81.425,81.425,81.4,81.4,2
20150201|2014-02-05 08:30,5,81.5,81.5,81.4,81.5,20
20150201|2014-02-05 09:00,5,81.5,81.8,81.5,81.8,85
20150201|2014-02-05 09:30,5,81.8,81.8,81.7,81.7,146
20150201|2014-02-05 10:00,5,81.6,81.7,81.575,81.575,83
20150201|2014-02-05 10:30,5,81.55,81.55,81.5,81.5,46
20150201|2014-02-05 11:00,5,81.525,81.6,81.475,81.6,90
20150201|2014-02-05 11:30,5,81.55,81.55,81.55,81.55,1
20150201|2014-02-05 12:00,5,81.5,81.5,81.45,81.45,20
20150201|2014-02-05 12:30,5,81.6,81.75,81.6,81.75,31
20150201|2014-02-05 13:00,5,81.75,81.75,81.7,81.725,3
20150201|2014-02-05 13:30,5,81.65,81.65,81.65,81.65,15
20150201|2014-02-06 04:30,6,81.8,81.8,81.8,81.8,2
20150201|2014-02-06 06:00,6,82.075,82.1,82.075,82.1,2
20150201|2014-02-06 08:00,6,82,82.075,81.975,82.025,9
20150201|2014-02-06 08:30,6,81.925,81.925,81.85,81.85,12
20150201|2014-02-06 09:00,6,81.9,81.975,81.85,81.95,29
20150201|2014-02-06 09:30,6,81.975,81.975,81.95,81.975,69
20150201|2014-02-06 10:00,6,81.975,81.975,81.825,81.9,104
20150201|2014-02-06 10:30,6,81.9,81.9,81.775,81.9,45
20150201|2014-02-06 11:00,6,81.9,81.9,81.9,81.9,40
20150201|2014-02-06 11:30,6,81.9,81.95,81.9,81.95,52
20150201|2014-02-06 12:00,6,81.95,82,81.9,82,57
20150201|2014-02-06 12:30,6,82.025,82.025,82.025,82.025,11
20150201|2014-02-06 13:00,6,82.05,82.05,82.05,82.05,13
20150201|2014-02-06 15:30,6,81.975,82,81.85,81.85,28
20150201|2014-02-07 04:00,7,82.15,82.15,82.15,82.15,1
20150201|2014-02-07 06:00,7,82.15,82.15,82.15,82.15,1
20150201|2014-02-07 08:30,7,82.225,82.225,82.2,82.2,2
20150201|2014-02-07 09:00,7,82.225,82.4,82.225,82.4,6
20150201|2014-02-07 09:30,7,82.425,82.5,82.4,82.4,41
20150201|2014-02-07 10:00,7,82.5,82.55,82.475,82.475,27
20150201|2014-02-07 10:30,7,82.5,82.625,82.5,82.55,20
20150201|2014-02-07 11:00,7,82.525,82.6,82.525,82.6,19
20150201|2014-02-07 11:30,7,82.55,82.55,82.55,82.55,34
20150201|2014-02-07 12:00,7,82.525,82.575,82.525,82.575,7
20150201|2014-02-07 12:30,7,82.6,82.675,82.6,82.675,102
20150201|2014-02-07 13:00,7,82.7,82.75,82.65,82.7,121
20150201|2014-02-07 13:30,7,82.725,82.75,82.725,82.75,33
20150201|2014-02-10 09:00,10,82.95,83,82.75,82.75,35
20150201|2014-02-10 09:30,10,82.75,82.75,82.75,82.75,4
20150201|2014-02-10 10:00,10,82.875,82.875,82.85,82.875,5
20150201|2014-02-10 10:30,10,82.875,82.875,82.875,82.875,8
20150201|2014-02-10 11:00,10,82.875,82.875,82.775,82.85,25
20150201|2014-02-10 11:30,10,82.875,82.9,82.8,82.8,13
20150201|2014-02-10 12:00,10,82.85,82.925,82.85,82.925,21
20150201|2014-02-10 12:30,10,82.95,82.95,82.8,82.8,308
20150201|2014-02-10 13:00,10,82.9,82.9,82.9,82.9,2
20150201|2014-02-10 13:30,10,82.9,82.9,82.9,82.9,1
20150201|2014-02-10 14:00,10,82.9,82.9,82.9,82.9,1
20150201|2014-02-10 15:00,10,82.9,82.9,82.9,82.9,21
20150201|2014-02-10 15:30,10,82.95,82.975,82.95,82.975,7
20150201|2014-02-10 17:30,11,83.15,83.15,83.15,83.15,5
20150201|2014-02-11 06:00,11,83.175,83.175,83.175,83.175,9
20150201|2014-02-11 07:30,11,82.75,82.75,82.65,82.65,6
20150201|2014-02-11 08:30,11,82.875,82.875,82.875,82.875,2
20150201|2014-02-11 09:00,11,82.95,83.125,82.95,83.125,54
20150201|2014-02-11 09:30,11,83.15,83.15,83.025,83.025,137
20150201|2014-02-11 10:00,11,82.975,83.025,82.925,83.025,51
20150201|2014-02-11 10:30,11,83,83,82.8,82.825,227
20150201|2014-02-11 11:00,11,82.825,82.9,82.825,82.9,18
20150201|2014-02-11 11:30,11,82.9,82.9,82.825,82.875,19
20150201|2014-02-11 12:00,11,82.8,82.8,82.75,82.75,15
20150201|2014-02-11 12:30,11,82.8,82.875,82.8,82.875,20
20150201|2014-02-11 13:00,11,82.875,82.875,82.8,82.8,6
20150201|2014-02-11 14:00,11,82.85,82.85,82.85,82.85,1
20150201|2014-02-11 14:30,11,82.85,82.85,82.825,82.825,18
20150201|2014-02-11 15:00,11,82.825,82.85,82.825,82.85,10
20150201|2014-02-11 15:30,11,82.825,82.825,82.825,82.825,1
20150201|2014-02-12 06:30,12,82.875,82.875,82.875,82.875,1
20150201|2014-02-12 08:00,12,82.8,82.8,82.8,82.8,1
20150201|2014-02-12 08:30,12,82.8,82.85,82.8,82.85,4
20150201|2014-02-12 09:00,12,82.95,82.95,82.85,82.85,13
20150201|2014-02-12 09:30,12,82.85,82.925,82.825,82.925,6
20150201|2014-02-12 10:00,12,82.875,82.925,82.825,82.925,12
20150201|2014-02-12 10:30,12,82.8,82.8,82.65,82.65,9
20150201|2014-02-12 11:00,12,82.9,82.9,82.9,82.9,1
20150201|2014-02-12 11:30,12,82.8,82.9,82.8,82.9,2
20150201|2014-02-12 12:00,12,82.9,83,82.9,83,98
20150201|2014-02-12 12:30,12,83.05,83.05,83.05,83.05,23
20150201|2014-02-12 13:00,12,83,83.05,83,83,7
20150201|2014-02-12 14:30,12,83,83,83,83,7
20150201|2014-02-12 15:00,12,83,83.025,83,83.025,6
20150201|2014-02-12 15:30,12,83.025,83.175,83.025,83.175,21
20150201|2014-02-12 17:00,13,83.175,83.175,83.175,83.175,4
20150201|2014-02-12 18:00,13,83.175,83.175,83.175,83.175,2
20150201|2014-02-12 18:30,13,83.175,83.2,83.175,83.2,35
20150201|2014-02-12 19:00,13,83.2,83.2,83.2,83.2,6
20150201|2014-02-12 19:30,13,83.25,83.275,83.2,83.2,11
20150201|2014-02-13 04:00,13,83.2,83.2,83.2,83.2,1
20150201|2014-02-13 04:30,13,83.2,83.2,83.2,83.2,1
20150201|2014-02-13 07:30,13,83.25,83.25,83.25,83.25,1
20150201|2014-02-13 08:00,13,83.2,83.225,83.2,83.225,5
20150201|2014-02-13 08:30,13,83.225,83.225,83.175,83.175,61
20150201|2014-02-13 09:00,13,83.2,83.2,83.2,83.2,5
20150201|2014-02-13 09:30,13,83.25,83.275,83.15,83.275,56
20150201|2014-02-13 10:00,13,83.275,83.275,83.125,83.275,34
20150201|2014-02-13 10:30,13,83.275,83.35,83.225,83.35,81
20150201|2014-02-13 11:00,13,83.225,83.225,83.225,83.225,3
20150201|2014-02-13 11:30,13,83.375,83.4,83.325,83.4,50
20150201|2014-02-13 12:00,13,83.4,83.4,83.275,83.4,9
20150201|2014-02-13 12:30,13,83.4,83.475,83.4,83.475,93
20150201|2014-02-13 13:00,13,83.5,83.55,83.5,83.525,37
20150201|2014-02-13 14:00,13,83.55,83.55,83.55,83.55,5
20150201|2014-02-13 14:30,13,83.475,83.475,83.425,83.425,10
20150201|2014-02-13 15:00,13,83.525,83.525,83.525,83.525,1
20150201|2014-02-13 19:30,14,83.6,83.6,83.6,83.6,1
20150201|2014-02-14 08:30,14,83.725,83.725,83.725,83.725,1
20150201|2014-02-14 09:00,14,83.75,83.75,83.675,83.75,25
20150201|2014-02-14 09:30,14,83.75,83.75,83.7,83.75,37
20150201|2014-02-14 10:00,14,83.8,83.8,83.8,83.8,16
20150201|2014-02-14 10:30,14,83.825,83.85,83.825,83.85,26
20150201|2014-02-14 11:00,14,83.925,83.925,83.925,83.925,27
20150201|2014-02-14 11:30,14,83.95,83.95,83.95,83.95,16
20150201|2014-02-14 12:00,14,84,84.05,84,84.05,90
20150201|2014-02-14 12:30,14,84,84.175,84,84.175,62
20150201|2014-02-14 13:00,14,84.1,84.1,84.025,84.025,6
20150201|2014-02-18 09:00,18,84.375,84.75,84.2,84.65,10
20150201|2014-02-18 09:30,18,84.75,84.75,84.5,84.75,16
20150201|2014-02-18 10:00,18,84.95,85.05,84.8,84.8,30
20150201|2014-02-18 10:30,18,84.8,84.85,84.8,84.85,26
20150201|2014-02-18 11:00,18,84.85,84.975,84.85,84.975,54
20150201|2014-02-18 11:30,18,84.975,85.05,84.975,85,77
20150201|2014-02-18 12:00,18,85,85,84.75,84.775,81
20150201|2014-02-18 12:30,18,84.775,84.8,84.7,84.8,76
20150201|2014-02-18 13:00,18,84.775,84.775,84.65,84.65,32
20150201|2014-02-18 14:30,18,84.75,84.75,84.75,84.75,1
20150201|2014-02-18 17:00,19,84.85,84.85,84.85,84.85,5
20150201|2014-02-18 17:30,19,84.85,84.85,84.85,84.85,13
20150201|2014-02-19 05:00,19,85,85,85,85,1
20150201|2014-02-19 07:00,19,85,85,85,85,2
20150201|2014-02-19 07:30,19,85,85,85,85,8
20150201|2014-02-19 09:00,19,85.15,85.15,85.15,85.15,3
20150201|2014-02-19 09:30,19,85.2,85.325,85.15,85.225,46
20150201|2014-02-19 10:00,19,85.325,85.45,85.225,85.225,55
20150201|2014-02-19 10:30,19,85.2,85.225,85.2,85.2,13
20150201|2014-02-19 11:00,19,85.55,85.55,85.55,85.55,26
20150201|2014-02-19 11:30,19,85.65,85.65,85.55,85.6,51
20150201|2014-02-19 12:00,19,85.625,85.675,85.6,85.625,53
20150201|2014-02-19 12:30,19,85.625,85.725,85.625,85.625,43
20150201|2014-02-19 13:00,19,85.525,85.525,85.5,85.5,25
20150201|2014-02-19 13:30,19,85.525,85.55,85.525,85.55,79
20150201|2014-02-19 15:00,19,85.525,85.525,85.5,85.5,5
20150201|2014-02-19 22:00,20,85.75,85.75,85.75,85.75,1
20150201|2014-02-20 00:00,20,85.75,85.75,85.75,85.75,1
20150201|2014-02-20 06:00,20,85.825,85.825,85.825,85.825,1
20150201|2014-02-20 07:30,20,85.5,85.5,85.425,85.425,5
20150201|2014-02-20 08:00,20,85.1,85.25,85.1,85.25,53
20150201|2014-02-20 08:30,20,85.15,85.3,85.1,85.275,20
20150201|2014-02-20 09:00,20,85.275,85.525,85.275,85.5,239
20150201|2014-02-20 09:30,20,85.5,85.6,85.475,85.475,78
20150201|2014-02-20 10:00,20,85.55,85.575,85.55,85.575,11
20150201|2014-02-20 10:30,20,85.575,85.7,85.575,85.7,32
20150201|2014-02-20 11:00,20,85.625,85.7,85.6,85.7,12
20150201|2014-02-20 11:30,20,85.7,85.8,85.7,85.8,41
20150201|2014-02-20 12:00,20,85.8,85.875,85.8,85.875,32
20150201|2014-02-20 12:30,20,85.875,85.875,85.725,85.725,26
20150201|2014-02-20 13:00,20,85.7,85.725,85.625,85.625,7
20150201|2014-02-20 13:30,20,85.7,85.7,85.65,85.65,10
20150201|2014-02-20 14:00,20,85.6,85.6,85.6,85.6,1
20150201|2014-02-20 14:30,20,85.7,85.7,85.7,85.7,3
20150201|2014-02-20 15:00,20,85.7,85.7,85.7,85.7,21
20150201|2014-02-20 15:30,20,85.875,85.875,85.875,85.875,1
20150201|2014-02-21 03:30,21,85.875,85.875,85.875,85.875,3
20150201|2014-02-21 06:00,21,85.9,85.9,85.9,85.9,2
20150201|2014-02-21 07:30,21,85.925,85.925,85.925,85.925,2
20150201|2014-02-21 08:00,21,85.95,86,85.95,86,30
20150201|2014-02-21 08:30,21,85.975,86,85.975,86,9
20150201|2014-02-21 09:00,21,86,86,85.925,86,25
20150201|2014-02-21 09:30,21,86,86.075,86,86,53
20150201|2014-02-21 10:00,21,85.95,86.05,85.95,85.975,6
20150201|2014-02-21 10:30,21,85.95,85.95,85.7,85.725,69
20150201|2014-02-21 11:00,21,85.75,85.775,85.725,85.725,11
20150201|2014-02-21 11:30,21,85.75,85.825,85.75,85.825,33
20150201|2014-02-21 12:00,21,85.95,86,85.925,85.925,16
20150201|2014-02-21 12:30,21,85.825,85.925,85.825,85.925,15
20150201|2014-02-21 13:00,21,86,86,86,86,1
20150201|2014-02-24 09:00,24,85.825,86.05,85.75,85.95,17
20150201|2014-02-24 09:30,24,86,86,85.975,85.975,11
20150201|2014-02-24 10:00,24,85.875,85.875,85.875,85.875,1
20150201|2014-02-24 10:30,24,85.875,85.875,85.875,85.875,1
20150201|2014-02-24 11:00,24,85.85,85.85,85.85,85.85,1
20150201|2014-02-24 11:30,24,85.85,85.85,85.85,85.85,1
20150201|2014-02-24 12:00,24,85.85,85.85,85.85,85.85,3
20150201|2014-02-24 12:30,24,85.875,85.95,85.775,85.95,35
20150201|2014-02-24 13:00,24,85.925,85.95,85.9,85.9,3
20150201|2014-02-24 15:00,24,86,86,86,86,1
20150201|2014-02-24 15:30,24,86,86,86,86,1
20150201|2014-02-24 17:00,25,86,86,86,86,4
20150201|2014-02-25 06:00,25,86.05,86.05,86.05,86.05,1
20150201|2014-02-25 07:30,25,86.05,86.05,86.05,86.05,1
20150201|2014-02-25 08:00,25,85.85,85.85,85.85,85.85,2
20150201|2014-02-25 08:30,25,86,86.05,86,86.05,3
20150201|2014-02-25 09:00,25,86.05,86.1,85.95,86.075,15
20150201|2014-02-25 09:30,25,86.075,86.1,86.05,86.05,5
20150201|2014-02-25 10:00,25,86.05,86.05,86,86,7
20150201|2014-02-25 10:30,25,86,86.075,86,86.075,10
20150201|2014-02-25 11:00,25,86.1,86.15,86,86.05,45
20150201|2014-02-25 11:30,25,86.1,86.1,86.05,86.05,21
20150201|2014-02-25 12:00,25,86.125,86.15,86.125,86.15,2
20150201|2014-02-25 12:30,25,86.15,86.2,86.025,86.125,148
20150201|2014-02-25 13:00,25,86.15,86.15,86.15,86.15,2
20150201|2014-02-25 13:30,25,86.125,86.125,86.125,86.125,5
20150201|2014-02-25 14:00,25,86.1,86.15,86.1,86.1,3
20150201|2014-02-25 14:30,25,86.05,86.05,86,86.025,6
20150201|2014-02-25 15:30,25,86.025,86.025,86.025,86.025,2
20150201|2014-02-25 21:00,26,86.25,86.25,86.25,86.25,2
20150201|2014-02-26 05:30,26,86.275,86.275,86.25,86.25,2
20150201|2014-02-26 06:00,26,86.25,86.25,86.25,86.25,7
20150201|2014-02-26 07:00,26,86.225,86.25,86.225,86.25,3
20150201|2014-02-26 07:30,26,86.175,86.175,86.175,86.175,1
20150201|2014-02-26 08:00,26,86.325,86.4,86.3,86.4,14
20150201|2014-02-26 08:30,26,86.4,86.4,86.4,86.4,4
20150201|2014-02-26 09:00,26,86.35,86.4,86.275,86.275,60
20150201|2014-02-26 09:30,26,86.275,86.3,86.2,86.3,23
20150201|2014-02-26 10:00,26,86.05,86.05,85.325,85.325,15
20150201|2014-02-26 10:30,26,85.4,86.05,85.275,85.95,18
20150201|2014-02-26 11:00,26,85.8,85.8,85.55,85.55,3
20150201|2014-02-26 11:30,26,85.6,85.6,85,85.1,178
20150201|2014-02-26 12:00,26,85.075,85.35,85,85.2,110
20150201|2014-02-26 12:30,26,85.1,85.325,85.075,85.3,26
20150201|2014-02-26 13:00,26,85.3,85.3,85.25,85.25,13
20150201|2014-02-26 13:30,26,85.275,85.275,85.2,85.2,20
20150201|2014-02-26 14:30,26,85.175,85.275,85.175,85.275,2
20150201|2014-02-26 19:30,27,85.6,85.625,85.6,85.625,3
20150201|2014-02-26 20:30,27,85.6,85.6,85.6,85.6,1
20150201|2014-02-26 21:00,27,85.6,85.6,85.6,85.6,2
20150201|2014-02-27 06:30,27,85.6,85.7,85.6,85.7,7
20150201|2014-02-27 07:30,27,85.65,85.675,85.65,85.675,2
20150201|2014-02-27 08:00,27,85.4,85.725,85.4,85.725,14
20150201|2014-02-27 08:30,27,85.625,85.625,85.625,85.625,1
20150201|2014-02-27 09:00,27,85.4,85.425,85.4,85.425,2
20150201|2014-02-27 09:30,27,85.4,85.4,85.3,85.325,4
20150201|2014-02-27 10:00,27,85.425,85.425,85.425,85.425,6
20150201|2014-02-27 10:30,27,85.4,85.4,85.4,85.4,10
20150201|2014-02-27 11:00,27,85.5,85.5,85.5,85.5,1
20150201|2014-02-27 11:30,27,85.425,85.425,85.35,85.425,7
20150201|2014-02-27 12:00,27,85.6,85.6,85.6,85.6,5
20150201|2014-02-27 12:30,27,85.6,85.6,85.6,85.6,2
20150201|2014-02-27 13:30,27,85.475,85.525,85.475,85.525,3
20150201|2014-02-27 14:00,27,85.525,85.525,85.5,85.5,4
20150201|2014-02-27 14:30,27,85.325,85.525,85.075,85.525,28
20150201|2014-02-27 15:00,27,85.775,85.775,85.775,85.775,5
20150201|2014-02-27 17:30,28,85.975,85.975,85.925,85.925,7
20150201|2014-02-28 04:00,28,85.95,85.95,85.95,85.95,1
20150201|2014-02-28 07:00,28,85.95,86.025,85.95,86.025,6
20150201|2014-02-28 08:00,28,85.925,85.925,85.925,85.925,1
20150201|2014-02-28 08:30,28,85.875,85.875,85.825,85.825,6
20150201|2014-02-28 09:00,28,85.8,86,85.775,85.875,16
20150201|2014-02-28 09:30,28,85.8,85.95,85.8,85.95,3
20150201|2014-02-28 10:30,28,86.15,86.325,86.125,86.325,90
20150201|2014-02-28 11:00,28,86.325,86.325,86.325,86.325,6
20150201|2014-02-28 11:30,28,86.325,86.325,86.325,86.325,22
20150201|2014-02-28 12:00,28,86.2,86.35,86.2,86.25,94
20150201|2014-02-28 12:30,28,86.35,86.35,85.8,86.25,17
20150201|2014-02-28 13:00,28,86.25,86.3,86.25,86.275,11
20150201|2014-02-28 13:30,28,86.275,86.325,86.275,86.325,5
20150201|2014-03-03 09:00,3,85.975,85.975,85.775,85.875,21
20150201|2014-03-03 09:30,3,85.5,85.5,84.475,85.25,50
20150201|2014-03-03 10:00,3,85.2,85.375,85.1,85.375,33
20150201|2014-03-03 10:30,3,85.45,85.45,85.375,85.45,4
20150201|2014-03-03 11:00,3,85.225,85.35,85.225,85.35,6
20150201|2014-03-03 11:30,3,85.1,85.1,85.1,85.1,15
20150201|2014-03-03 12:00,3,85.3,85.3,85.25,85.275,13
20150201|2014-03-03 12:30,3,85.175,85.3,85.175,85.3,12
20150201|2014-03-03 22:00,4,85.25,85.25,85.25,85.25,1
20150201|2014-03-04 09:00,4,84.475,85.075,84.45,84.85,16
20150201|2014-03-04 09:30,4,84.25,84.3,84.25,84.3,24
20150201|2014-03-04 10:00,4,85.075,85.1,84.525,84.525,37
20150201|2014-03-04 10:30,4,85.05,85.75,85.025,85.55,151
20150201|2014-03-04 11:00,4,85.2,85.65,84.925,84.925,14
20150201|2014-03-04 11:30,4,85.65,85.8,85.625,85.75,50
20150201|2014-03-04 12:00,4,85.625,85.975,85.625,85.975,108
20150201|2014-03-04 12:30,4,85.9,86.375,85.65,86.05,102
20150201|2014-03-04 13:00,4,86.15,86.15,85.375,85.45,56
20150201|2014-03-04 13:30,4,85.225,85.225,85.225,85.225,1
20150201|2014-03-04 14:00,4,85.45,85.475,85.425,85.45,25
20150201|2014-03-04 15:00,4,85.55,85.55,85.55,85.55,6
20150201|2014-03-04 17:00,5,85.525,85.525,85.525,85.525,5
20150201|2014-03-04 17:30,5,85.325,85.65,85.325,85.35,11
20150201|2014-03-04 18:00,5,85.6,85.6,85.35,85.35,6
20150201|2014-03-04 21:30,5,85.35,85.375,85.35,85.375,6
20150201|2014-03-04 23:00,5,85.475,85.475,85.475,85.475,1
20150201|2014-03-05 03:00,5,85.375,85.375,85.3,85.3,5
20150201|2014-03-05 06:00,5,85.35,85.375,85.35,85.35,7
20150201|2014-03-05 06:30,5,85.6,85.625,85.6,85.625,2
20150201|2014-03-05 07:00,5,85.65,86.25,85.65,86.05,49
20150201|2014-03-05 07:30,5,85.925,86.35,85.925,86.35,13
20150201|2014-03-05 08:00,5,85.95,86.75,85.75,85.9,45
20150201|2014-03-05 08:30,5,85.75,86.85,85.45,85.8,127
20150201|2014-03-05 09:00,5,86.25,87.25,83.825,83.825,222
20150201|2014-03-05 09:30,5,83.825,85.8,83.8,85.225,179
20150201|2014-03-05 10:00,5,85.25,85.45,85.225,85.45,23
20150201|2014-03-05 10:30,5,85.075,85.15,84.9,85.15,22
20150201|2014-03-05 11:00,5,85.325,85.35,84.725,84.725,51
20150201|2014-03-05 11:30,5,84.775,85.725,84.45,85.725,58
20150201|2014-03-05 12:00,5,85.725,85.925,85.55,85.625,32
20150201|2014-03-05 12:30,5,85.55,85.775,85.55,85.775,7
20150201|2014-03-05 13:00,5,85.375,85.5,85.375,85.45,5
20150201|2014-03-05 13:30,5,85.3,85.3,85.3,85.3,2
20150201|2014-03-05 14:30,5,85.35,85.375,85.2,85.2,26
20150201|2014-03-05 15:00,5,85.175,85.3,85.175,85.3,6
20150201|2014-03-05 19:00,6,85.425,85.425,85.425,85.425,2
20150201|2014-03-06 06:00,6,85.925,86.275,85.925,86.275,11
20150201|2014-03-06 06:30,6,85.6,85.6,85.6,85.6,1
20150201|2014-03-06 07:00,6,85.625,85.625,85.5,85.5,2
20150201|2014-03-06 07:30,6,85.425,85.425,85.25,85.25,10
20150201|2014-03-06 08:00,6,85.275,85.275,85.275,85.275,1
20150201|2014-03-06 08:30,6,85.25,85.4,84.825,85.4,6
20150201|2014-03-06 09:00,6,85.3,85.6,85.3,85.35,15
20150201|2014-03-06 09:30,6,85.4,85.575,85.4,85.575,7
20150201|2014-03-06 10:00,6,85.7,85.825,85.7,85.725,26
20150201|2014-03-06 10:30,6,85.675,85.725,85.625,85.65,6
20150201|2014-03-06 11:00,6,85.6,85.8,85.55,85.8,11
20150201|2014-03-06 11:30,6,85.725,85.75,85.7,85.7,5
20150201|2014-03-06 12:00,6,85.825,85.925,85.65,85.65,15
20150201|2014-03-06 13:00,6,85.85,85.85,85.8,85.8,3
20150201|2014-03-06 13:30,6,85.775,85.775,85.775,85.775,1
20150201|2014-03-06 14:30,6,85.775,85.775,85.775,85.775,1
20150201|2014-03-06 15:00,6,85.85,85.85,85.85,85.85,1
20150201|2014-03-06 15:30,6,85.85,85.85,85.85,85.85,1
20150201|2014-03-06 17:30,7,86,86,86,86,1
20150201|2014-03-06 18:30,7,86,86.05,86,86.05,6
20150201|2014-03-07 07:00,7,85.7,85.9,85.625,85.9,7
20150201|2014-03-07 07:30,7,86,86,85.925,85.925,3
20150201|2014-03-07 08:00,7,85.825,85.85,85.825,85.85,3
20150201|2014-03-07 08:30,7,85.9,86.05,85.9,86.05,2
20150201|2014-03-07 09:00,7,85.95,86.25,85.875,86.075,57
20150201|2014-03-07 09:30,7,86.1,86.125,85.9,86.025,24
20150201|2014-03-07 10:00,7,85.875,86.1,85.875,86.1,29
20150201|2014-03-07 10:30,7,86.175,86.2,86.1,86.1,7
20150201|2014-03-07 11:00,7,86.1,86.2,86,86.2,35
20150201|2014-03-07 11:30,7,86.275,86.275,85.9,85.9,33
20150201|2014-03-07 12:00,7,85.95,85.95,85.95,85.95,1
20150201|2014-03-07 12:30,7,85.75,85.75,85.5,85.5,39
20150201|2014-03-07 13:00,7,85.6,85.725,85.55,85.55,6
20150201|2014-03-10 09:00,10,86.025,86.35,86,86.125,44
20150201|2014-03-10 09:30,10,86.125,86.35,86,86,47
20150201|2014-03-10 10:00,10,85.9,86.15,85.875,86.15,46
20150201|2014-03-10 10:30,10,86.05,86.175,85.925,86.175,17
20150201|2014-03-10 11:00,10,86.175,86.175,86.125,86.175,7
20150201|2014-03-10 11:30,10,86.125,86.125,86.125,86.125,14
20150201|2014-03-10 12:00,10,86.2,86.2,86.2,86.2,8
20150201|2014-03-10 12:30,10,86.175,86.2,85.5,86.2,36
20150201|2014-03-10 13:00,10,86.35,86.35,86.15,86.15,3
20150201|2014-03-10 13:30,10,86,86,85.55,85.55,25
20150201|2014-03-10 14:00,10,85.925,86.15,85.925,86.15,2
20150201|2014-03-10 14:30,10,86.15,86.15,86.025,86.025,5
20150201|2014-03-10 15:00,10,86.05,86.05,85.75,85.75,2
20150201|2014-03-10 17:00,11,86,86,85.9,86,11
20150201|2014-03-10 17:30,11,85.925,86,85.9,86,7
20150201|2014-03-11 07:00,11,86.1,86.1,86.05,86.05,10
20150201|2014-03-11 07:30,11,86.2,86.3,86.2,86.3,2
20150201|2014-03-11 08:00,11,86.15,86.15,86.15,86.15,5
20150201|2014-03-11 09:00,11,86.15,86.15,84.325,85,56
20150201|2014-03-11 09:30,11,85.3,85.475,84.175,84.175,23
20150201|2014-03-11 10:00,11,84.65,84.65,83.8,83.8,34
20150201|2014-03-11 10:30,11,84,84.25,84,84.1,9
20150201|2014-03-11 11:00,11,84.225,84.225,84.175,84.175,2
20150201|2014-03-11 11:30,11,84.3,84.375,84.3,84.3,12
20150201|2014-03-11 12:00,11,84.75,84.75,84.575,84.575,5
20150201|2014-03-11 12:30,11,84.475,85.05,84.475,85.05,38
20150201|2014-03-11 13:00,11,84.9,84.9,84.45,84.625,10
20150201|2014-03-11 14:00,11,84.625,84.625,84.625,84.625,1
20150201|2014-03-11 14:30,11,84.75,84.75,84.75,84.75,2
20150201|2014-03-11 17:00,12,84.6,84.6,84.6,84.6,1
20150201|2014-03-11 20:30,12,84.325,84.325,84.325,84.325,1
20150201|2014-03-11 21:00,12,84.325,84.325,84.325,84.325,2
20150201|2014-03-11 21:30,12,84.1,84.1,84.1,84.1,1
20150201|2014-03-11 23:00,12,84,84.025,83.85,83.85,4
20150201|2014-03-12 00:30,12,83.6,83.6,83.6,83.6,1
20150201|2014-03-12 01:00,12,83.625,83.725,83.625,83.725,2
20150201|2014-03-12 01:30,12,83.7,83.7,83.6,83.6,3
20150201|2014-03-12 04:00,12,83.65,83.65,83.65,83.65,1
20150201|2014-03-12 04:30,12,83.65,83.65,83.5,83.5,7
20150201|2014-03-12 06:00,12,83.275,83.275,83.275,83.275,2
20150201|2014-03-12 06:30,12,83.25,83.25,83.2,83.2,2
20150201|2014-03-12 07:30,12,83.15,83.15,83.15,83.15,1
20150201|2014-03-12 08:30,12,83.825,83.825,83.825,83.825,5
20150201|2014-03-12 09:00,12,83.875,83.875,82.525,82.95,26
20150201|2014-03-12 09:30,12,82.95,83.95,82.95,83.8,8
20150201|2014-03-12 10:00,12,84.35,84.55,84.35,84.4,15
20150201|2014-03-12 10:30,12,84.85,84.85,84.825,84.825,12
20150201|2014-03-12 11:00,12,84.9,85,84.825,84.95,17
20150201|2014-03-12 11:30,12,85,85,85,85,2
20150201|2014-03-12 12:00,12,84.975,85,84.975,85,19
20150201|2014-03-12 12:30,12,84.825,85.025,84.675,85,40
20150201|2014-03-12 13:00,12,84.975,84.975,84.8,84.8,5
20150201|2014-03-12 14:30,12,84.9,84.9,84.9,84.9,1
20150201|2014-03-12 15:30,12,85,85.1,85,85.1,30
20150201|2014-03-13 07:30,13,85.2,85.225,85.2,85.225,7
20150201|2014-03-13 08:00,13,85.475,85.475,85.475,85.475,1
20150201|2014-03-13 08:30,13,85.45,85.6,85.45,85.6,4
20150201|2014-03-13 09:00,13,85.45,85.525,85.1,85.1,10
20150201|2014-03-13 09:30,13,85.375,85.5,85.25,85.325,20
20150201|2014-03-13 10:00,13,85.375,85.55,85.2,85.2,13
20150201|2014-03-13 10:30,13,85.3,85.6,85.3,85.45,40
20150201|2014-03-13 11:00,13,85.525,85.525,85.525,85.525,1
20150201|2014-03-13 11:30,13,85.475,85.7,85.475,85.7,14
20150201|2014-03-13 12:00,13,85.7,85.7,85.7,85.7,1
20150201|2014-03-13 12:30,13,85.7,85.8,85.6,85.6,5
20150201|2014-03-13 13:00,13,85.45,85.45,85.45,85.45,5
20150201|2014-03-13 13:30,13,85.4,85.4,85.25,85.25,3
20150201|2014-03-13 14:00,13,85.6,85.6,85.6,85.6,4
20150201|2014-03-13 18:30,14,85.8,85.85,85.8,85.85,3
20150201|2014-03-14 00:30,14,85.85,85.85,85.75,85.75,4
20150201|2014-03-14 06:00,14,85.825,85.825,85.825,85.825,1
20150201|2014-03-14 08:00,14,85.85,85.85,85.85,85.85,1
20150201|2014-03-14 08:30,14,85.4,85.4,85.4,85.4,2
20150201|2014-03-14 09:00,14,85.4,85.6,85.1,85.6,12
20150201|2014-03-14 09:30,14,85.675,85.675,85.675,85.675,1
20150201|2014-03-14 11:00,14,85.2,85.25,85.15,85.15,7
20150201|2014-03-14 11:30,14,85.125,85.15,84.975,85.075,10
20150201|2014-03-14 12:00,14,85,85,84.975,84.975,3
20150201|2014-03-14 12:30,14,85.15,85.25,85.15,85.25,6
20150201|2014-03-14 13:30,14,84.725,84.725,84.725,84.725,1
20150201|2014-03-17 09:00,17,85.2,85.25,84.6,84.6,8
20150201|2014-03-17 09:30,17,85,85.8,84.975,85,156
20150201|2014-03-17 10:00,17,85,85,84.7,84.7,14
20150201|2014-03-17 10:30,17,84.725,84.725,84.625,84.625,9
20150201|2014-03-17 11:30,17,84.575,84.575,84.5,84.5,4
20150201|2014-03-17 12:00,17,84.25,84.25,84.125,84.125,7
20150201|2014-03-17 12:30,17,84.125,84.125,83.55,83.55,23
20150201|2014-03-17 13:00,17,83.575,83.575,83.275,83.275,8
20150201|2014-03-17 14:30,17,83.575,83.6,83.575,83.6,2
20150201|2014-03-17 15:00,17,83.7,83.7,83.7,83.7,1
20150201|2014-03-17 17:00,18,83.55,83.55,83.55,83.55,4
20150201|2014-03-17 17:30,18,83.5,83.5,83.5,83.5,1
20150201|2014-03-17 20:30,18,83.125,83.125,83.125,83.125,1
20150201|2014-03-18 06:30,18,83.175,83.175,83.175,83.175,2
20150201|2014-03-18 07:00,18,83.3,83.325,83.3,83.325,2
20150201|2014-03-18 07:30,18,83.05,83.05,82.5,82.5,7
20150201|2014-03-18 08:00,18,82.775,82.775,82.5,82.575,17
20150201|2014-03-18 08:30,18,82.475,82.55,82.3,82.325,16
20150201|2014-03-18 09:00,18,82.325,82.95,82,82.875,29
20150201|2014-03-18 09:30,18,82.775,83.425,82.775,83.425,17
20150201|2014-03-18 10:00,18,83.35,83.55,83.35,83.475,35
20150201|2014-03-18 10:30,18,83.575,83.75,83.575,83.75,105
20150201|2014-03-18 11:00,18,83.5,83.5,83.475,83.475,2
20150201|2014-03-18 11:30,18,83.35,83.35,83.275,83.275,7
20150201|2014-03-18 12:00,18,83.6,84.375,83.6,84.375,8
20150201|2014-03-18 12:30,18,84.2,84.7,84.2,84.45,134
20150201|2014-03-18 13:00,18,84.275,84.275,83.875,83.875,4
20150201|2014-03-18 14:00,18,83.95,84.075,83.95,84,7
20150201|2014-03-18 22:00,19,84.55,84.55,84.55,84.55,1
20150201|2014-03-19 07:30,19,84.65,84.95,84.65,84.925,20
20150201|2014-03-19 08:30,19,84.45,85.275,84.45,85.25,22
20150201|2014-03-19 09:00,19,85.225,85.7,85.225,85.7,36
20150201|2014-03-19 09:30,19,85.625,85.775,85.375,85.75,51
20150201|2014-03-19 10:00,19,85.8,85.9,85.75,85.85,43
20150201|2014-03-19 10:30,19,85.9,85.975,85.75,85.75,24
20150201|2014-03-19 11:00,19,85.825,85.925,85.825,85.925,2
20150201|2014-03-19 11:30,19,85.825,85.825,85.825,85.825,1
20150201|2014-03-19 12:00,19,85.775,86.35,85.775,86.35,111
20150201|2014-03-19 12:30,19,86.25,86.325,86.025,86.15,16
20150201|2014-03-19 13:30,19,86.15,86.15,86.15,86.15,1
20150201|2014-03-19 14:00,19,86.225,86.275,86.225,86.275,3
20150201|2014-03-19 14:30,19,86.3,86.3,86.3,86.3,9
20150201|2014-03-19 15:00,19,86.35,86.35,86.35,86.35,1
20150201|2014-03-19 17:00,20,86.375,86.425,86.375,86.425,3
20150201|2014-03-19 19:00,20,86.5,86.5,86.5,86.5,1
20150201|2014-03-19 20:00,20,86.5,86.5,86.5,86.5,4
20150201|2014-03-19 21:30,20,86.9,86.9,86.9,86.9,2
20150201|2014-03-19 22:00,20,86.9,86.9,86.9,86.9,3
20150201|2014-03-20 06:30,20,86.5,86.5,86.5,86.5,1
20150201|2014-03-20 07:00,20,86.525,86.525,86.525,86.525,1
20150201|2014-03-20 07:30,20,86.8,87,86.75,87,28
20150201|2014-03-20 08:00,20,87,87,86.875,86.925,7
20150201|2014-03-20 08:30,20,86.75,86.75,86.625,86.625,5
20150201|2014-03-20 09:00,20,86.6,86.8,86.5,86.8,12
20150201|2014-03-20 09:30,20,86.8,87.3,86.8,87.2,73
20150201|2014-03-20 10:00,20,87.3,87.6,87.25,87.25,164
20150201|2014-03-20 10:30,20,87.375,87.55,86.975,86.975,27
20150201|2014-03-20 11:00,20,87.1,87.1,86.975,86.975,10
20150201|2014-03-20 11:30,20,86.975,87,86.65,86.65,29
20150201|2014-03-20 12:00,20,86.775,87.1,86.75,87.1,8
20150201|2014-03-20 12:30,20,87.125,87.15,87.125,87.15,7
20150201|2014-03-20 13:00,20,86.95,86.95,86.95,86.95,2
20150201|2014-03-20 14:30,20,86.8,86.8,86.75,86.75,3
20150201|2014-03-20 15:00,20,86.55,86.65,86.55,86.65,2
20150201|2014-03-20 15:30,20,86.85,86.85,86.55,86.65,8
20150201|2014-03-20 17:00,21,87.55,87.55,87.55,87.55,15
20150201|2014-03-20 17:30,21,87.375,87.375,87.375,87.375,1
20150201|2014-03-20 19:00,21,87.45,87.45,87.45,87.45,1
20150201|2014-03-20 22:00,21,87.45,87.55,87.375,87.375,6
20150201|2014-03-21 07:00,21,87.525,87.525,87.5,87.525,6
20150201|2014-03-21 07:30,21,87.55,87.85,87.55,87.85,179
20150201|2014-03-21 08:00,21,87.9,87.975,87.75,87.75,61
20150201|2014-03-21 08:30,21,87.95,87.95,87.475,87.475,58
20150201|2014-03-21 09:00,21,87.45,87.45,86.85,86.875,24
20150201|2014-03-21 09:30,21,86.525,87,86.525,86.85,32
20150201|2014-03-21 10:00,21,86.9,87,86.85,87,20
20150201|2014-03-21 10:30,21,86.875,87,86.875,86.9,5
20150201|2014-03-21 11:00,21,86.975,87,86.85,87,10
20150201|2014-03-21 11:30,21,87,87.25,87,87.25,15
20150201|2014-03-21 12:00,21,86.875,87.1,86.875,87.1,6
20150201|2014-03-21 12:30,21,87.25,87.325,87.075,87.075,6
20150201|2014-03-21 13:00,21,87.3,87.3,87.225,87.225,8
20150201|2014-03-21 13:30,21,87.225,87.225,87.225,87.225,3
20150201|2014-03-24 09:00,24,87.35,87.35,86.775,86.8,24
20150201|2014-03-24 09:30,24,86.875,87.025,86.575,87.025,66
20150201|2014-03-24 10:00,24,87.075,87.8,86.95,87.775,63
20150201|2014-03-24 10:30,24,87.8,87.925,87.65,87.7,33
20150201|2014-03-24 11:00,24,87.7,87.7,87.625,87.65,9
20150201|2014-03-24 11:30,24,87.625,87.875,87.625,87.825,9
20150201|2014-03-24 12:00,24,87.7,87.75,87.65,87.7,63
20150201|2014-03-24 12:30,24,87.7,87.7,87.7,87.7,4
20150201|2014-03-24 13:00,24,87.625,87.625,87.6,87.6,2
20150201|2014-03-24 13:30,24,87.7,87.7,87.7,87.7,1
20150201|2014-03-24 14:00,24,87.7,87.7,87.7,87.7,3
20150201|2014-03-24 14:30,24,87.6,87.6,87.6,87.6,1
20150201|2014-03-24 15:30,24,87.7,87.7,87.7,87.7,3
20150201|2014-03-24 18:30,25,87.475,87.475,87.45,87.45,3
20150201|2014-03-25 06:00,25,87.5,87.5,87.5,87.5,1
20150201|2014-03-25 06:30,25,87.5,87.5,87.5,87.5,1
20150201|2014-03-25 08:00,25,87.4,87.4,87.25,87.25,4
20150201|2014-03-25 08:30,25,87.4,87.675,87.35,87.675,72
20150201|2014-03-25 09:00,25,87.35,87.5,87.35,87.5,4
20150201|2014-03-25 09:30,25,87.475,87.5,87.125,87.125,12
20150201|2014-03-25 10:00,25,86.825,86.9,86.1,86.2,23
20150201|2014-03-25 10:30,25,86.375,86.375,86.2,86.2,3
20150201|2014-03-25 11:00,25,86.325,86.8,86,86,19
20150201|2014-03-25 11:30,25,85.925,86.075,85.9,86.075,9
20150201|2014-03-25 12:00,25,85.975,86.7,85.9,86.25,33
20150201|2014-03-25 12:30,25,86.2,86.35,86.2,86.35,7
20150201|2014-03-25 13:00,25,86.175,86.2,86.15,86.15,9
20150201|2014-03-25 13:30,25,86.2,86.2,86.2,86.2,1
20150201|2014-03-25 14:00,25,86.175,86.175,86.175,86.175,1
20150201|2014-03-25 14:30,25,86.2,86.2,86.15,86.15,6
20150201|2014-03-25 15:00,25,86.2,86.25,86.2,86.25,6
20150201|2014-03-25 22:30,26,86.625,86.625,86.625,86.625,1
20150201|2014-03-26 07:00,26,86.3,86.3,85.975,85.975,4
20150201|2014-03-26 08:30,26,86.575,86.85,86.35,86.35,18
20150201|2014-03-26 09:00,26,86.825,86.95,86.375,86.375,51
20150201|2014-03-26 10:00,26,86.425,86.625,86.425,86.5,10
20150201|2014-03-26 10:30,26,86.55,86.575,86.5,86.575,8
20150201|2014-03-26 11:00,26,86.55,86.8,86.5,86.725,11
20150201|2014-03-26 11:30,26,86.725,86.725,86.725,86.725,12
20150201|2014-03-26 12:30,26,86.5,86.5,86.45,86.45,2
20150201|2014-03-26 13:00,26,86.75,86.75,86.75,86.75,5
20150201|2014-03-26 17:00,27,86.8,86.8,86.8,86.8,1
20150201|2014-03-26 17:30,27,86.8,86.8,86.8,86.8,1
20150201|2014-03-26 18:30,27,86.8,86.8,86.8,86.8,1
20150201|2014-03-27 07:30,27,87.25,87.275,87.1,87.1,5
20150201|2014-03-27 08:00,27,87,87.5,87,87.5,12
20150201|2014-03-27 08:30,27,87.5,87.825,87.35,87.825,7
20150201|2014-03-27 09:00,27,87.725,87.725,87.325,87.425,49
20150201|2014-03-27 09:30,27,87.125,87.25,86.95,87.1,40
20150201|2014-03-27 10:00,27,87.2,87.3,87.1,87.3,25
20150201|2014-03-27 10:30,27,87.3,87.325,87.3,87.325,4
20150201|2014-03-27 11:00,27,87.425,87.65,87.4,87.55,15
20150201|2014-03-27 12:00,27,87.525,87.775,87.525,87.775,3
20150201|2014-03-27 12:30,27,87.6,87.6,87.6,87.6,1
20150201|2014-03-27 13:00,27,87.775,87.775,87.675,87.75,4
20150201|2014-03-27 13:30,27,87.75,87.775,87.75,87.775,5
20150201|2014-03-27 14:00,27,87.65,87.65,87.5,87.525,7
20150201|2014-03-27 14:30,27,87.55,87.55,87.55,87.55,1
20150201|2014-03-27 18:00,28,87.525,87.525,87.525,87.525,1
20150201|2014-03-27 18:30,28,87.55,87.55,87.5,87.5,4
20150201|2014-03-27 20:00,28,87.75,87.75,87.75,87.75,1
20150201|2014-03-28 07:00,28,87.65,87.725,87.65,87.725,3
20150201|2014-03-28 07:30,28,87.725,87.8,87.725,87.8,7
20150201|2014-03-28 08:00,28,87.725,87.725,87.425,87.425,2
20150201|2014-03-28 09:00,28,87.125,87.475,87.125,87.475,10
20150201|2014-03-28 09:30,28,87.075,87.075,87.025,87.075,5
20150201|2014-03-28 10:00,28,87.05,87.05,86.225,86.375,24
20150201|2014-03-28 10:30,28,86.425,86.425,86.425,86.425,30
20150201|2014-03-28 11:00,28,86.425,86.425,86.425,86.425,22
20150201|2014-03-28 11:30,28,86.425,86.425,86.425,86.425,16
20150201|2014-03-28 12:00,28,86.5,86.5,86.5,86.5,19
20150201|2014-03-28 12:30,28,86.475,86.5,86.225,86.25,29
20150201|2014-03-28 13:00,28,86.45,86.5,86.45,86.5,4
20150201|2014-03-28 13:30,28,86.7,86.7,86.6,86.675,5
20150201|2014-03-31 09:00,31,85.125,85.275,84,85.15,65
20150201|2014-03-31 09:30,31,84.85,85.6,84.65,85.6,83
20150201|2014-03-31 10:00,31,85.575,85.65,85.225,85.65,20
20150201|2014-03-31 10:30,31,85.65,85.7,85.65,85.65,4
20150201|2014-03-31 11:30,31,85.475,85.5,85.475,85.5,7
20150201|2014-03-31 12:00,31,85.5,85.75,85.5,85.5,45
20150201|2014-03-31 12:30,31,85.5,85.5,85.325,85.5,23
20150201|2014-03-31 13:30,31,85.75,85.75,85.625,85.75,4
20150201|2014-03-31 14:00,31,85.75,85.75,85.75,85.75,2
20150201|2014-03-31 20:30,1,85.9,85.9,85.9,85.9,1
20150201|2014-03-31 22:00,1,85.925,85.95,85.925,85.925,3
20150201|2014-04-01 05:00,1,85.925,85.925,85.925,85.925,1
20150201|2014-04-01 07:00,1,85.925,85.925,85.925,85.925,9
20150201|2014-04-01 07:30,1,85.925,86.6,85.925,86.6,31
20150201|2014-04-01 08:00,1,86.6,86.8,86.6,86.8,16
20150201|2014-04-01 08:30,1,86.75,86.8,86.65,86.65,4
20150201|2014-04-01 09:00,1,86.8,86.8,86.6,86.6,12
20150201|2014-04-01 09:30,1,86.775,86.8,86.775,86.8,9
20150201|2014-04-01 10:00,1,86.65,86.85,86.575,86.575,16
20150201|2014-04-01 10:30,1,86.5,86.525,86.325,86.325,12
20150201|2014-04-01 11:00,1,86.4,86.55,86.3,86.4,14
20150201|2014-04-01 11:30,1,86.55,86.55,86.325,86.525,19
20150201|2014-04-01 12:00,1,86.55,86.55,86.2,86.2,11
20150201|2014-04-01 12:30,1,86.3,86.35,86.2,86.35,16
20150201|2014-04-01 14:00,1,86.65,86.65,86.5,86.5,4
20150201|2014-04-01 14:30,1,86.35,86.4,86.35,86.35,6
20150201|2014-04-01 15:30,1,86.625,86.625,86.475,86.6,17
20150201|2014-04-01 20:30,2,86.825,86.825,86.825,86.825,1
20150201|2014-04-02 06:30,2,86.875,86.875,86.875,86.875,1
20150201|2014-04-02 07:00,2,86.875,86.9,86.875,86.9,10
20150201|2014-04-02 07:30,2,86.9,86.9,86.575,86.9,10
20150201|2014-04-02 08:00,2,86.975,86.975,86.975,86.975,5
20150201|2014-04-02 09:00,2,87.225,87.25,86.975,87.075,27
20150201|2014-04-02 09:30,2,87.1,87.175,86.125,86.125,47
20150201|2014-04-02 10:00,2,86.125,86.15,86.025,86.05,26
20150201|2014-04-02 10:30,2,86.15,86.175,86.025,86.025,12
20150201|2014-04-02 11:00,2,86.375,86.825,86.375,86.825,22
20150201|2014-04-02 11:30,2,86.625,86.625,86.625,86.625,1
20150201|2014-04-02 12:00,2,86.8,86.925,86.775,86.8,5
20150201|2014-04-02 12:30,2,87,87,86.75,86.75,33
20150201|2014-04-02 13:00,2,86.925,86.975,86.55,86.6,9
20150201|2014-04-02 13:30,2,86.55,86.625,86.55,86.55,5
20150201|2014-04-02 14:00,2,86.85,86.85,86.525,86.85,6
20150201|2014-04-02 14:30,2,87.025,87.1,87.025,87.1,4
20150201|2014-04-02 15:00,2,87.025,87.025,87.025,87.025,1
20150201|2014-04-02 17:30,3,86.725,86.725,86.725,86.725,1
20150201|2014-04-02 18:00,3,87.375,87.375,87.05,87.05,2
20150201|2014-04-02 19:30,3,87,87,87,87,1
20150201|2014-04-03 03:00,3,86.9,86.9,86.9,86.9,1
20150201|2014-04-03 06:30,3,87,87,87,87,1
20150201|2014-04-03 07:30,3,86.7,86.725,86.7,86.725,3
20150201|2014-04-03 08:00,3,87.025,87.025,86.675,86.9,7
20150201|2014-04-03 08:30,3,87.175,87.175,87.175,87.175,2
20150201|2014-04-03 09:00,3,87.15,87.25,87.15,87.25,9
20150201|2014-04-03 09:30,3,87.25,87.3,87.25,87.3,6
20150201|2014-04-03 10:00,3,87.1,87.25,87.05,87.25,6
20150201|2014-04-03 10:30,3,87,87,87,87,1
20150201|2014-04-03 11:00,3,87,87,86.975,87,6
20150201|2014-04-03 11:30,3,87.05,87.05,86.95,86.95,2
20150201|2014-04-03 12:00,3,86.7,86.7,86.7,86.7,1
20150201|2014-04-03 12:30,3,86.925,86.925,86.8,86.8,12
20150201|2014-04-03 13:00,3,86.875,87,86.825,86.875,8
20150201|2014-04-03 13:30,3,87.05,87.05,86.825,86.825,2
20150201|2014-04-03 18:00,4,86.525,86.525,86.525,86.525,1
20150201|2014-04-03 22:00,4,86.55,86.55,86.55,86.55,2
20150201|2014-04-04 06:30,4,86.55,86.55,86.55,86.55,1
20150201|2014-04-04 07:30,4,86.525,86.525,86.425,86.425,6
20150201|2014-04-04 08:00,4,86.3,86.3,86.175,86.175,3
20150201|2014-04-04 08:30,4,86.15,86.15,86.125,86.125,2
20150201|2014-04-04 09:00,4,86.175,86.175,86.125,86.125,7
20150201|2014-04-04 09:30,4,86.525,86.525,86.175,86.175,3
20150201|2014-04-04 10:00,4,86.175,86.175,85.675,85.675,2
20150201|2014-04-04 10:30,4,85.9,85.9,85.775,85.775,4
20150201|2014-04-04 11:00,4,85.8,85.8,85.75,85.8,7
20150201|2014-04-04 11:30,4,85.75,85.75,85.7,85.75,4
20150201|2014-04-04 12:00,4,85.8,85.8,85.8,85.8,1
20150201|2014-04-04 12:30,4,85.9,85.9,85.325,85.75,9
20150201|2014-04-04 13:00,4,85.65,85.65,85.65,85.65,1
20150201|2014-04-04 13:30,4,85.85,85.85,85.85,85.85,1
20150201|2014-04-07 09:00,7,86.1,86.1,86.1,86.1,1
20150201|2014-04-07 09:30,7,86.175,86.175,86.175,86.175,1
20150201|2014-04-07 10:00,7,86.2,86.2,86.2,86.2,2
20150201|2014-04-07 10:30,7,86.025,86.1,86.025,86.075,5
20150201|2014-04-07 11:00,7,86.15,86.2,86.15,86.2,2
20150201|2014-04-07 12:00,7,86.5,86.675,86.5,86.675,4
20150201|2014-04-07 12:30,7,86.925,87.05,86.85,86.95,42
20150201|2014-04-07 13:00,7,87.1,87.15,87.075,87.1,31
20150201|2014-04-07 13:30,7,87.2,87.2,87.2,87.2,10
20150201|2014-04-07 15:30,7,86.9,86.9,86.9,86.9,1
20150201|2014-04-07 19:00,8,86.85,86.85,86.85,86.85,1
20150201|2014-04-08 01:30,8,86.625,86.625,86.625,86.625,1
20150201|2014-04-08 07:00,8,86.625,86.625,86.625,86.625,1
20150201|2014-04-08 07:30,8,86.825,86.825,86.825,86.825,1
20150201|2014-04-08 08:30,8,85.875,85.875,85.775,85.775,4
20150201|2014-04-08 09:00,8,86.1,86.2,86.025,86.2,6
20150201|2014-04-08 09:30,8,86,86,85.625,85.625,4
20150201|2014-04-08 10:00,8,85.4,85.4,85.35,85.35,8
20150201|2014-04-08 10:30,8,85.55,85.55,85.35,85.35,3
20150201|2014-04-08 11:00,8,85,85,85,85,1
20150201|2014-04-08 11:30,8,85.3,85.3,85.3,85.3,10
20150201|2014-04-09 04:30,9,85.3,85.3,85.3,85.3,14
20150201|2014-04-09 05:30,9,85.525,85.525,85.525,85.525,1
20150201|2014-04-09 07:30,9,85.15,85.15,84.6,84.6,31
20150201|2014-04-09 08:00,9,84.6,84.6,84.2,84.2,4
20150201|2014-04-09 08:30,9,84.5,84.675,84.4,84.4,15
20150201|2014-04-09 09:00,9,84.5,85.5,84.5,85.5,20
20150201|2014-04-09 09:30,9,85.725,85.725,85.5,85.5,5
20150201|2014-04-09 10:00,9,85.65,86,85.5,85.5,8
20150201|2014-04-09 10:30,9,85.6,85.6,85.6,85.6,3
20150201|2014-04-09 11:00,9,85.6,86.1,85.6,86.1,7
20150201|2014-04-09 11:30,9,86.1,86.1,86.1,86.1,1
20150201|2014-04-09 12:00,9,86.1,86.1,86.1,86.1,1
20150201|2014-04-09 12:30,9,86.275,86.5,86.25,86.5,5
20150201|2014-04-09 13:00,9,86.3,86.3,86.25,86.25,3
20150201|2014-04-09 13:30,9,86.125,86.125,86.125,86.125,1
20150201|2014-04-09 14:00,9,85.8,85.8,85.3,85.3,32
20150201|2014-04-09 15:30,9,85.2,85.2,84.975,84.975,20
20150201|2014-04-10 07:00,10,85.15,85.15,84.975,84.975,3
20150201|2014-04-10 07:30,10,84.975,84.975,84.975,84.975,8
20150201|2014-04-10 09:30,10,85.225,85.5,85.225,85.5,3
20150201|2014-04-10 10:00,10,85.85,85.85,85.25,85.25,3
20150201|2014-04-10 11:00,10,85.625,85.625,85.2,85.2,5
20150201|2014-04-10 11:30,10,85.25,85.5,85.25,85.425,8
20150201|2014-04-10 12:00,10,85.5,85.5,85.5,85.5,1
20150201|2014-04-10 12:30,10,85.85,85.875,85.85,85.875,6
20150201|2014-04-10 13:00,10,86,86,86,86,10
20150201|2014-04-10 14:00,10,85.8,85.8,85.8,85.8,1
20150201|2014-04-10 14:30,10,85.75,85.75,85.75,85.75,3
20150201|2014-04-10 15:30,10,85.5,85.55,85.5,85.55,12
20150201|2014-04-11 07:30,11,85.4,85.4,85.4,85.4,1
20150201|2014-04-11 09:00,11,86,86,86,86,1
20150201|2014-04-11 09:30,11,85.875,86.025,85.875,86.025,2
20150201|2014-04-11 10:30,11,85.975,85.975,85.975,85.975,1
20150201|2014-04-11 11:00,11,86.2,86.275,86.15,86.275,5
20150201|2014-04-11 11:30,11,86.35,86.35,86.175,86.35,13
20150201|2014-04-11 12:00,11,86.35,86.35,86.35,86.35,3
20150201|2014-04-11 12:30,11,86.35,86.55,86.275,86.55,53
20150201|2014-04-11 13:00,11,86.55,86.6,86.475,86.475,8
20150201|2014-04-14 09:00,14,86.65,86.725,86.65,86.725,11
20150201|2014-04-14 09:30,14,86.7,86.8,86.7,86.8,10
20150201|2014-04-14 10:00,14,86.65,86.65,86.65,86.65,1
20150201|2014-04-14 10:30,14,86.7,86.7,86.7,86.7,1
20150201|2014-04-14 11:30,14,86.7,86.7,86.7,86.7,1
20150201|2014-04-14 12:30,14,86.8,86.8,86.8,86.8,1
20150201|2014-04-14 13:00,14,86.8,86.8,86.8,86.8,1
20150201|2014-04-15 06:30,15,86.65,86.65,86.65,86.65,1
20150201|2014-04-15 08:30,15,86.7,86.8,86.7,86.8,14
20150201|2014-04-15 09:00,15,86.75,86.75,86.5,86.5,10
20150201|2014-04-15 09:30,15,86.4,86.7,86.4,86.7,4
20150201|2014-04-15 10:00,15,86.7,86.7,86.7,86.7,5
20150201|2014-04-15 10:30,15,86.3,86.3,86.05,86.05,3
20150201|2014-04-15 11:30,15,85.975,85.975,85.975,85.975,1
20150201|2014-04-15 13:30,15,85.95,85.95,85.95,85.95,1
20150201|2014-04-15 14:00,15,85.95,85.95,85.95,85.95,1
20150201|2014-04-15 14:30,15,85.975,85.975,85.8,85.8,5
20150201|2014-04-16 07:00,16,86.3,86.3,86.3,86.3,1
20150201|2014-04-16 08:00,16,86.3,86.3,86.3,86.3,1
20150201|2014-04-16 09:00,16,86.05,86.05,86.025,86.025,3
20150201|2014-04-16 09:30,16,85.85,85.975,85.775,85.975,5
20150201|2014-04-16 10:00,16,86,86.05,86,86.05,3
20150201|2014-04-16 11:30,16,86.325,86.325,86.325,86.325,1
20150201|2014-04-16 12:30,16,86.425,86.45,86.425,86.45,2
20150201|2014-04-16 13:00,16,86.025,86.025,85.975,86,4
20150201|2014-04-16 13:30,16,86.025,86.025,86.025,86.025,1
20150201|2014-04-16 14:00,16,85.975,85.975,85.4,85.4,53
20150201|2014-04-16 14:30,16,85.4,85.4,85.4,85.4,7
20150201|2014-04-16 15:00,16,85.8,85.8,85.8,85.8,2
20150201|2014-04-17 08:00,17,85.925,85.925,85.925,85.925,1
20150201|2014-04-17 08:30,17,86,86,85.95,85.95,5
20150201|2014-04-17 09:00,17,86,86,86,86,2
20150201|2014-04-17 09:30,17,85.5,85.65,85.4,85.65,18
20150201|2014-04-17 10:00,17,85.525,85.6,85.525,85.6,2
20150201|2014-04-17 10:30,17,85.6,85.75,85.6,85.75,3
20150201|2014-04-17 11:00,17,85.8,85.8,85.725,85.725,4
20150201|2014-04-17 11:30,17,85.75,86.3,85.725,86.2,6
20150201|2014-04-17 12:00,17,86.4,86.425,86.4,86.4,13
20150201|2014-04-17 12:30,17,86.5,86.55,86.5,86.5,12
20150201|2014-04-17 13:00,17,86.4,86.5,86.4,86.5,3
20150201|2014-04-21 09:00,21,86.3,86.3,86.3,86.3,1
20150201|2014-04-21 09:30,21,85.975,85.975,85.975,85.975,1
20150201|2014-04-21 10:00,21,86,86,86,86,3
20150201|2014-04-21 11:00,21,85.875,85.875,85.875,85.875,1
20150201|2014-04-21 11:30,21,85.85,85.85,85.85,85.85,1
20150201|2014-04-21 12:00,21,85.8,85.8,85.8,85.8,1
20150201|2014-04-21 12:30,21,85.775,85.775,85.675,85.675,5
20150201|2014-04-21 13:00,21,85.7,85.7,85.7,85.7,1
20150201|2014-04-21 13:30,21,85.825,85.825,85.8,85.8,2
20150201|2014-04-21 14:30,21,85.925,85.925,85.925,85.925,1
20150201|2014-04-21 15:00,21,85.725,85.725,85.7,85.7,2
20150201|2014-04-21 15:30,21,85.825,85.825,85.825,85.825,2
20150201|2014-04-21 18:00,22,86.05,86.05,86.05,86.05,1
20150201|2014-04-21 21:30,22,86.25,86.25,86.25,86.25,1
20150201|2014-04-21 23:30,22,86.125,86.125,86.125,86.125,1
20150201|2014-04-22 07:00,22,86,86,86,86,1
20150201|2014-04-22 07:30,22,86.225,86.375,86.225,86.375,3
20150201|2014-04-22 08:30,22,86.05,86.05,86.05,86.05,4
20150201|2014-04-22 09:00,22,86.4,86.45,86.4,86.45,3
20150201|2014-04-22 09:30,22,86.4,86.7,86.4,86.7,18
20150201|2014-04-22 10:30,22,86.7,86.7,86.675,86.7,8
20150201|2014-04-22 11:00,22,86.5,86.5,86.325,86.325,20
20150201|2014-04-22 11:30,22,86.45,86.45,86.45,86.45,3
20150201|2014-04-22 12:30,22,86.45,86.5,86.375,86.375,21
20150201|2014-04-22 13:00,22,86.5,86.5,86.5,86.5,2
20150201|2014-04-22 13:30,22,86.375,86.375,86.3,86.3,2
20150201|2014-04-22 20:30,23,86.55,86.55,86.55,86.55,3
20150201|2014-04-23 07:00,23,86.5,86.5,86.5,86.5,4
20150201|2014-04-23 08:30,23,86.575,86.6,86.575,86.6,11
20150201|2014-04-23 09:00,23,86.675,86.7,86.675,86.7,7
20150201|2014-04-23 09:30,23,86.7,86.7,86.7,86.7,2
20150201|2014-04-23 10:00,23,86.775,86.775,86.775,86.775,1
20150201|2014-04-23 10:30,23,86.775,86.775,86.775,86.775,1
20150201|2014-04-23 11:00,23,86.775,86.95,86.775,86.95,33
20150201|2014-04-23 11:30,23,86.95,87.4,86.9,87.275,49
20150201|2014-04-23 12:00,23,87.175,87.5,87.175,87.425,40
20150201|2014-04-23 12:30,23,87.55,87.7,87.45,87.65,39
20150201|2014-04-23 13:00,23,87.225,87.25,87.225,87.25,5
20150201|2014-04-23 17:00,24,87.475,87.5,87.475,87.5,2
20150201|2014-04-24 00:30,24,87.65,87.65,87.65,87.65,1
20150201|2014-04-24 08:00,24,87.5,87.65,87.5,87.65,24
20150201|2014-04-24 08:30,24,87.3,87.375,87.25,87.375,3
20150201|2014-04-24 09:00,24,87.3,87.675,87.3,87.675,5
20150201|2014-04-24 09:30,24,87.325,87.325,87.325,87.325,1
20150201|2014-04-24 10:00,24,87.1,87.45,87,87.45,5
20150201|2014-04-24 10:30,24,87.5,87.525,87.5,87.525,3
20150201|2014-04-24 12:30,24,87.425,87.425,87.425,87.425,1
20150201|2014-04-24 13:00,24,87.675,87.675,87.4,87.575,8
20150201|2014-04-24 13:30,24,87.6,87.6,87.6,87.6,3
20150201|2014-04-24 14:00,24,87.5,87.5,87.5,87.5,1
20150201|2014-04-24 17:00,25,87.7,87.7,87.7,87.7,1
20150201|2014-04-25 06:30,25,87.7,87.7,87.7,87.7,2
20150201|2014-04-25 07:00,25,87.7,87.7,87.7,87.7,1
20150201|2014-04-25 07:30,25,87.7,87.7,87.7,87.7,1
20150201|2014-04-25 08:00,25,87.7,87.75,87.7,87.75,4
20150201|2014-04-25 08:30,25,87.4,87.4,87.4,87.4,1
20150201|2014-04-25 09:00,25,87.45,87.5,87.45,87.5,3
20150201|2014-04-25 09:30,25,87.525,87.525,87.275,87.275,12
20150201|2014-04-25 10:00,25,87.35,87.35,86.925,87.3,20
20150201|2014-04-25 10:30,25,87.5,87.525,87.5,87.525,5
20150201|2014-04-25 11:00,25,87.325,87.325,87.325,87.325,1
20150201|2014-04-25 11:30,25,87.525,87.55,87.525,87.55,14
20150201|2014-04-25 12:00,25,87.65,87.65,87.275,87.4,15
20150201|2014-04-25 12:30,25,87.425,87.425,87.225,87.4,16
20150201|2014-04-28 09:00,28,87.6,87.75,87.5,87.5,25
20150201|2014-04-28 09:30,28,87.55,87.675,87.35,87.35,57
20150201|2014-04-28 10:00,28,87.475,87.5,87.475,87.5,59
20150201|2014-04-28 10:30,28,87.5,87.5,87.375,87.375,12
20150201|2014-04-28 11:00,28,87.45,87.5,87.45,87.475,10
20150201|2014-04-28 11:30,28,87.5,87.5,87.5,87.5,9
20150201|2014-04-28 12:00,28,87.5,87.55,87.475,87.475,20
20150201|2014-04-28 12:30,28,87.55,87.55,87.55,87.55,1
20150201|2014-04-28 13:00,28,87.55,87.55,87.55,87.55,2
20150201|2014-04-28 14:30,28,87.55,87.55,87.55,87.55,2
20150201|2014-04-28 15:00,28,87.55,87.55,87.55,87.55,2
20150201|2014-04-28 17:30,29,87.65,87.65,87.65,87.65,1
20150201|2014-04-29 03:30,29,87.65,87.65,87.65,87.65,1
20150201|2014-04-29 07:30,29,87.65,87.65,87.65,87.65,5
20150201|2014-04-29 08:30,29,87.65,87.65,87.65,87.65,2
20150201|2014-04-29 09:00,29,87.65,87.725,87.6,87.725,19
20150201|2014-04-29 09:30,29,87.725,87.75,87.525,87.525,14
20150201|2014-04-29 10:00,29,87.7,87.925,87.7,87.925,41
20150201|2014-04-29 10:30,29,87.95,88.05,87.95,88,74
20150201|2014-04-29 11:00,29,88,88.35,88,88.1,76
20150201|2014-04-29 11:30,29,88.025,88.2,88,88.2,12
20150201|2014-04-29 12:00,29,88.125,88.15,88.1,88.1,12
20150201|2014-04-29 12:30,29,88.15,88.25,88.15,88.25,16
20150201|2014-04-29 13:00,29,88.25,88.3,88.125,88.125,9
20150201|2014-04-29 14:00,29,88,88,88,88,2
20150201|2014-04-29 15:30,29,88,88,88,88,6
20150201|2014-04-29 19:00,30,88,88.05,88,88.05,6
20150201|2014-04-29 20:00,30,88.175,88.35,88.175,88.35,5
20150201|2014-04-29 20:30,30,88.25,88.25,88,88,2
20150201|2014-04-30 06:00,30,88.3,88.35,88.3,88.35,3
20150201|2014-04-30 06:30,30,88.35,88.5,88.35,88.475,13
20150201|2014-04-30 07:00,30,88.3,88.3,88.1,88.1,2
20150201|2014-04-30 08:00,30,87.925,88.2,87.925,88.2,8
20150201|2014-04-30 08:30,30,88.1,88.1,87.6,87.6,15
20150201|2014-04-30 09:00,30,87.95,88.05,87.925,88.025,29
20150201|2014-04-30 09:30,30,87.95,88.025,87.85,87.85,55
20150201|2014-04-30 10:00,30,87.9,88.025,87.85,87.85,8
20150201|2014-04-30 10:30,30,88.025,88.1,87.9,88.1,9
20150201|2014-04-30 11:00,30,88,88,87.975,88,84
20150201|2014-04-30 11:30,30,88.05,88.1,87.925,87.925,7
20150201|2014-04-30 12:00,30,87.85,88.1,87.85,88.1,20
20150201|2014-04-30 12:30,30,88.2,88.2,88.1,88.1,15
20150201|2014-04-30 13:00,30,87.975,87.975,87.875,87.875,55
20150201|2014-04-30 17:00,1,88.05,88.05,88.05,88.05,1
20150201|2014-04-30 17:30,1,88.1,88.1,88.1,88.1,2
20150201|2014-04-30 20:30,1,88.1,88.1,88.1,88.1,1
20150201|2014-05-01 06:30,1,87.85,87.85,87.85,87.85,1
20150201|2014-05-01 08:00,1,88.025,88.1,88,88.1,23
20150201|2014-05-01 08:30,1,88.325,88.325,88.05,88.125,10
20150201|2014-05-01 09:00,1,88.175,88.5,88.15,88.4,24
20150201|2014-05-01 09:30,1,88.5,88.525,88.3,88.3,11
20150201|2014-05-01 10:00,1,88.5,88.5,88.325,88.475,40
20150201|2014-05-01 10:30,1,88.55,88.675,88.55,88.65,18
20150201|2014-05-01 11:00,1,88.525,88.575,88.375,88.575,15
20150201|2014-05-01 11:30,1,88.675,88.675,88.575,88.675,10
20150201|2014-05-01 12:00,1,88.575,88.7,88.5,88.6,56
20150201|2014-05-01 12:30,1,88.6,88.725,88.6,88.625,76
20150201|2014-05-01 13:00,1,88.6,88.75,88.6,88.7,5
20150201|2014-05-01 13:30,1,88.7,88.7,88.7,88.7,3
20150201|2014-05-01 14:30,1,88.7,88.7,88.7,88.7,1
20150201|2014-05-01 15:00,1,88.775,88.775,88.775,88.775,1
20150201|2014-05-01 15:30,1,88.7,88.7,88.5,88.5,5
20150201|2014-05-01 17:00,2,88.075,88.45,88.075,88.45,17
20150201|2014-05-01 22:30,2,88.75,88.75,88.75,88.75,1
20150201|2014-05-01 23:00,2,88.7,88.7,88.7,88.7,1
20150201|2014-05-02 02:00,2,88.7,88.7,88.7,88.7,1
20150201|2014-05-02 07:00,2,88.85,88.85,88.85,88.85,1
20150201|2014-05-02 07:30,2,88.8,88.85,88.8,88.85,21
20150201|2014-05-02 08:00,2,88.8,88.8,88.8,88.8,8
20150201|2014-05-02 08:30,2,88.8,89.05,88.8,89.025,17
20150201|2014-05-02 09:00,2,89.025,89.1,88.875,89.1,34
20150201|2014-05-02 09:30,2,89.1,89.15,88.95,88.95,7
20150201|2014-05-02 10:00,2,89.1,89.2,89.05,89.05,16
20150201|2014-05-02 10:30,2,89.2,89.2,89.05,89.1,5
20150201|2014-05-02 11:00,2,89.25,89.275,89.15,89.15,3
20150201|2014-05-02 11:30,2,89.125,89.5,89.125,89.475,21
20150201|2014-05-02 12:00,2,89.5,89.65,89.45,89.55,19
20150201|2014-05-02 12:30,2,89.575,90,89.4,90,101
20150201|2014-05-02 13:00,2,90,90,89.8,89.975,67
20150201|2014-05-02 13:30,2,89.95,90,89.85,89.95,28
20150201|2014-05-05 09:00,5,90.075,90.25,90,90.15,47
20150201|2014-05-05 09:30,5,90.175,90.25,90.05,90.15,57
20150201|2014-05-05 10:00,5,90.15,90.15,90,90,14
20150201|2014-05-05 10:30,5,90.15,90.275,90.15,90.275,47
20150201|2014-05-05 11:00,5,90.275,90.325,90.275,90.3,25
20150201|2014-05-05 11:30,5,90.3,90.35,90.3,90.35,5
20150201|2014-05-05 12:00,5,90.325,90.325,90.225,90.225,9
20150201|2014-05-05 12:30,5,90.35,90.375,90.3,90.375,40
20150201|2014-05-05 13:00,5,90.25,90.25,90,90,36
20150201|2014-05-05 14:00,5,90.15,90.15,90.15,90.15,5
20150201|2014-05-05 14:30,5,90.15,90.15,90.15,90.15,1
20150201|2014-05-05 15:00,5,90.2,90.2,90.2,90.2,3
20150201|2014-05-05 15:30,5,90.2,90.2,90.2,90.2,3
20150201|2014-05-06 06:00,6,90.05,90.05,90.05,90.05,6
20150201|2014-05-06 07:30,6,90.075,90.075,90.05,90.05,3
20150201|2014-05-06 08:00,6,90.05,90.05,89.95,89.95,10
20150201|2014-05-06 08:30,6,90.275,90.325,90.275,90.325,47
20150201|2014-05-06 09:00,6,90.35,90.35,89.9,90.325,62
20150201|2014-05-06 09:30,6,90.3,90.3,90.3,90.3,1
20150201|2014-05-06 10:00,6,90.025,90.15,89.8,90.125,13
20150201|2014-05-06 10:30,6,90.125,90.125,90.125,90.125,2
20150201|2014-05-06 11:00,6,90.025,90.2,89.875,89.9,41
20150201|2014-05-06 11:30,6,89.9,89.9,89.9,89.9,2
20150201|2014-05-06 12:30,6,89.9,90.1,89.9,90.1,8
20150201|2014-05-06 13:00,6,90.05,90.075,89.9,89.9,7
20150201|2014-05-07 07:00,7,89.9,89.9,89.9,89.9,1
20150201|2014-05-07 07:30,7,90,90.05,90,90.05,2
20150201|2014-05-07 08:00,7,89.95,90.05,89.95,90.05,16
20150201|2014-05-07 08:30,7,90.05,90.075,90.025,90.075,17
20150201|2014-05-07 09:00,7,90.1,90.1,90,90,18
20150201|2014-05-07 09:30,7,89.975,90.15,89.975,90.15,14
20150201|2014-05-07 10:00,7,90.2,90.2,90.05,90.175,8
20150201|2014-05-07 10:30,7,90.075,90.075,90.05,90.05,2
20150201|2014-05-07 11:00,7,90,90,89.85,89.85,17
20150201|2014-05-07 11:30,7,89.825,89.9,89.5,89.5,39
20150201|2014-05-07 12:00,7,89.625,90.05,89.6,89.9,35
20150201|2014-05-07 12:30,7,90.025,90.1,89.9,90.1,69
20150201|2014-05-07 13:00,7,90.1,90.15,90.1,90.1,44
20150201|2014-05-07 13:30,7,90.2,90.275,90.2,90.275,6
20150201|2014-05-07 14:00,7,90.25,90.35,90.25,90.35,2
20150201|2014-05-07 17:00,8,90.05,90.05,90,90,3
20150201|2014-05-07 18:00,8,90.1,90.1,90.1,90.1,1
20150201|2014-05-08 07:00,8,90.075,90.25,90.075,90.25,7
20150201|2014-05-08 07:30,8,90.25,90.4,90.25,90.3,13
20150201|2014-05-08 08:00,8,90.4,90.4,90.3,90.3,3
20150201|2014-05-08 08:30,8,90.2,90.2,90.2,90.2,3
20150201|2014-05-08 09:00,8,90.1,90.225,89.95,90.225,9
20150201|2014-05-08 09:30,8,90.075,90.225,90.075,90.1,28
20150201|2014-05-08 10:00,8,90.15,90.175,90.15,90.175,2
20150201|2014-05-08 10:30,8,90,90.05,89.875,90.05,16
20150201|2014-05-08 11:00,8,89.875,90.025,89.875,90.025,3
20150201|2014-05-08 12:00,8,90.025,90.075,89.825,89.825,6
20150201|2014-05-08 12:30,8,89.975,90.2,89.975,90.2,106
20150201|2014-05-08 13:00,8,90.2,90.3,90.1,90.1,17
20150201|2014-05-08 13:30,8,90.1,90.1,90.1,90.1,7
20150201|2014-05-08 14:00,8,90.1,90.1,90.1,90.1,5
20150201|2014-05-08 14:30,8,90.1,90.1,90.1,90.1,1
20150201|2014-05-08 15:00,8,90.1,90.1,90.1,90.1,1
20150201|2014-05-08 15:30,8,90.1,90.1,90.1,90.1,5
20150201|2014-05-08 17:00,9,90.2,90.2,90.2,90.2,5
20150201|2014-05-08 17:30,9,90.2,90.2,90.2,90.2,8
20150201|2014-05-08 18:30,9,90.2,90.2,90.2,90.2,2
20150201|2014-05-08 22:00,9,90.2,90.2,90.2,90.2,1
20150201|2014-05-09 00:00,9,90.2,90.2,90.2,90.2,1
20150201|2014-05-09 06:30,9,90.2,90.3,90.2,90.3,4
20150201|2014-05-09 07:30,9,90.275,90.275,90.275,90.275,1
20150201|2014-05-09 08:00,9,90.275,90.275,90.275,90.275,4
20150201|2014-05-09 08:30,9,90.3,90.3,90.25,90.25,2
20150201|2014-05-09 09:00,9,90.1,90.1,90.075,90.075,2
20150201|2014-05-09 09:30,9,89.95,89.95,89.925,89.925,8
20150201|2014-05-09 10:00,9,89.975,89.975,89.925,89.925,2
20150201|2014-05-09 10:30,9,89.95,90,89.85,89.875,14
20150201|2014-05-09 11:00,9,89.875,89.875,89.875,89.875,2
20150201|2014-05-09 11:30,9,89.975,90.05,89.9,90.05,5
20150201|2014-05-09 12:00,9,90.1,90.225,90.1,90.2,10
20150201|2014-05-09 12:30,9,90.225,90.3,90.1,90.2,65
20150201|2014-05-09 13:00,9,90.25,90.3,90.025,90.15,27
20150201|2014-05-09 13:30,9,90.25,90.3,90.25,90.3,11
20150201|2014-05-12 09:00,12,89.55,90.05,89.55,90.05,31
20150201|2014-05-12 09:30,12,90.05,90.075,89.95,90.025,35
20150201|2014-05-12 10:00,12,90.1,90.125,90,90.05,21
20150201|2014-05-12 10:30,12,90,90,89.925,89.925,18
20150201|2014-05-12 11:00,12,89.9,89.9,89.85,89.85,37
20150201|2014-05-12 11:30,12,89.85,89.85,89.8,89.8,9
20150201|2014-05-12 12:00,12,89.85,89.85,89.85,89.85,10
20150201|2014-05-12 12:30,12,90.05,90.25,90.05,90.25,83
20150201|2014-05-12 13:00,12,90.225,90.225,90.05,90.05,22
20150201|2014-05-12 13:30,12,90.1,90.1,90.1,90.1,2
20150201|2014-05-12 14:30,12,90.175,90.175,90.175,90.175,1
20150201|2014-05-13 06:30,13,89.875,89.875,89.75,89.75,5
20150201|2014-05-13 07:30,13,89.8,89.8,89.6,89.6,4
20150201|2014-05-13 08:00,13,90.05,90.05,90.05,90.05,1
20150201|2014-05-13 08:30,13,90.05,90.05,90.025,90.05,3
20150201|2014-05-13 09:00,13,90.075,90.125,89.95,90.125,22
20150201|2014-05-13 09:30,13,90,90.125,89.95,90.1,9
20150201|2014-05-13 10:00,13,90.125,90.15,90.075,90.15,22
20150201|2014-05-13 10:30,13,90.1,90.175,89.95,90.175,17
20150201|2014-05-13 11:00,13,90.1,90.15,90.05,90.15,9
20150201|2014-05-13 11:30,13,90.15,90.2,90.15,90.175,35
20150201|2014-05-13 12:00,13,90.025,90.025,89.925,89.925,16
20150201|2014-05-13 12:30,13,90.15,90.225,90.075,90.225,77
20150201|2014-05-13 13:00,13,90.225,90.275,90.225,90.275,33
20150201|2014-05-13 13:30,13,90.225,90.225,90.2,90.2,8
20150201|2014-05-13 14:00,13,90.275,90.275,90.275,90.275,2
20150201|2014-05-13 14:30,13,90.1,90.275,90.1,90.275,5
20150201|2014-05-13 19:00,14,90.3,90.3,90.3,90.3,1
20150201|2014-05-13 20:30,14,90.25,90.25,90.25,90.25,1
20150201|2014-05-14 05:00,14,90.3,90.3,90.3,90.3,2
20150201|2014-05-14 06:00,14,90.3,90.3,90.3,90.3,2
20150201|2014-05-14 06:30,14,90.325,90.325,90.2,90.2,11
20150201|2014-05-14 07:00,14,90.175,90.2,90.175,90.2,8
20150201|2014-05-14 08:30,14,90.2,90.375,90.05,90.2,71
20150201|2014-05-14 09:00,14,90.325,90.425,90.25,90.25,46
20150201|2014-05-14 09:30,14,90.2,90.425,90.2,90.3,26
20150201|2014-05-14 10:00,14,90.25,90.4,90.2,90.375,21
20150201|2014-05-14 10:30,14,90.375,90.375,90.2,90.2,18
20150201|2014-05-14 11:00,14,90.375,90.425,90,90,50
20150201|2014-05-14 11:30,14,90,90.15,89.9,89.9,39
20150201|2014-05-14 12:00,14,89.9,90.1,89.85,89.85,39
20150201|2014-05-14 12:30,14,89.725,89.825,89.45,89.475,49
20150201|2014-05-14 13:00,14,89.575,89.95,89.55,89.925,7
20150201|2014-05-14 14:30,14,89.775,89.775,89.775,89.775,1
20150201|2014-05-14 18:00,15,89.925,89.925,89.925,89.925,1
20150201|2014-05-14 19:00,15,89.5,89.5,89.5,89.5,1
20150201|2014-05-15 00:30,15,89.4,89.4,89.4,89.4,1
20150201|2014-05-15 02:00,15,89.325,89.325,89.325,89.325,1
20150201|2014-05-15 02:30,15,89.325,89.325,89.325,89.325,2
20150201|2014-05-15 05:00,15,89.25,89.25,89.075,89.15,3
20150201|2014-05-15 06:00,15,89,89,89,89,2
20150201|2014-05-15 06:30,15,89.325,89.325,89.3,89.3,3
20150201|2014-05-15 07:30,15,88.9,88.9,88.675,88.675,8
20150201|2014-05-15 08:00,15,89.125,89.125,88.95,88.95,4
20150201|2014-05-15 09:00,15,88.65,89,88.65,88.9,5
20150201|2014-05-15 09:30,15,88.95,89.05,88.95,89.025,21
20150201|2014-05-15 10:00,15,89,89.025,89,89.025,27
20150201|2014-05-15 10:30,15,89.025,89.1,89.025,89.1,21
20150201|2014-05-15 11:00,15,89.1,89.225,89.025,89.225,12
20150201|2014-05-15 11:30,15,89.2,89.375,89.2,89.375,18
20150201|2014-05-15 12:00,15,89.375,89.65,89.375,89.65,38
20150201|2014-05-15 12:30,15,89.7,89.775,89.7,89.775,39
20150201|2014-05-15 14:30,15,89.525,89.525,89.425,89.425,6
20150201|2014-05-15 15:00,15,89.575,89.575,89.575,89.575,1
20150201|2014-05-15 17:30,16,89.95,89.95,89.95,89.95,2
20150201|2014-05-15 19:00,16,89.95,89.95,89.95,89.95,1
20150201|2014-05-15 19:30,16,89.95,89.95,89.95,89.95,1
20150201|2014-05-15 21:00,16,89.95,89.95,89.95,89.95,1
20150201|2014-05-15 22:00,16,89.95,89.95,89.95,89.95,3
20150201|2014-05-16 00:00,16,89.95,89.95,89.95,89.95,2
20150201|2014-05-16 05:00,16,89.775,89.95,89.775,89.95,3
20150201|2014-05-16 06:30,16,89.95,89.95,89.95,89.95,8
20150201|2014-05-16 07:30,16,89.925,89.925,89.925,89.925,1
20150201|2014-05-16 08:00,16,89.95,89.95,89.875,89.95,21
20150201|2014-05-16 08:30,16,89.95,89.95,89.9,89.9,4
20150201|2014-05-16 09:00,16,89.95,89.95,89.925,89.95,7
20150201|2014-05-16 09:30,16,89.95,89.95,89.9,89.95,12
20150201|2014-05-16 10:00,16,89.9,89.95,89.9,89.95,5
20150201|2014-05-16 10:30,16,89.95,90,89.95,90,5
20150201|2014-05-16 11:00,16,89.9,90,89.875,89.875,9
20150201|2014-05-16 11:30,16,89.875,89.875,89.7,89.7,16
20150201|2014-05-16 12:00,16,89.95,89.95,89.95,89.95,2
20150201|2014-05-16 12:30,16,89.8,89.975,89.75,89.975,11
20150201|2014-05-16 13:00,16,89.75,89.975,89.625,89.975,24
20150201|2014-05-16 13:30,16,89.975,89.975,89.95,89.975,16
20150201|2014-05-19 09:00,19,89.85,90,89.85,89.9,22
20150201|2014-05-19 09:30,19,89.8,89.825,89.625,89.625,5
20150201|2014-05-19 10:00,19,89.7,89.825,89.7,89.8,6
20150201|2014-05-19 10:30,19,89.9,90.05,89.9,90.025,12
20150201|2014-05-19 11:00,19,90,90.025,89.8,89.8,43
20150201|2014-05-19 11:30,19,90,90.025,90,90.025,13
20150201|2014-05-19 12:00,19,90.05,90.05,89.9,90.05,19
20150201|2014-05-19 12:30,19,90.05,90.05,90.05,90.05,27
20150201|2014-05-19 13:00,19,90.125,90.125,90.025,90.075,26
20150201|2014-05-19 13:30,19,90.075,90.075,90.075,90.075,4
20150201|2014-05-19 14:00,19,90.125,90.125,90,90,5
20150201|2014-05-19 17:00,20,90.2,90.2,90.2,90.2,1
20150201|2014-05-20 07:30,20,89.8,89.8,89.8,89.8,4
20150201|2014-05-20 08:00,20,90.1,90.1,90.1,90.1,2
20150201|2014-05-20 08:30,20,90,90.3,90,90.3,34
20150201|2014-05-20 09:00,20,90.1,90.275,90.1,90.275,6
20150201|2014-05-20 09:30,20,90.275,90.275,90.2,90.2,6
20150201|2014-05-20 10:00,20,90.125,90.275,90.1,90.275,9
20150201|2014-05-20 10:30,20,90.2,90.275,90,90.275,93
20150201|2014-05-20 11:00,20,90.125,90.275,90.125,90.275,16
20150201|2014-05-20 11:30,20,90.275,90.275,90.075,90.1,11
20150201|2014-05-20 12:00,20,90.125,90.2,90.125,90.15,6
20150201|2014-05-20 12:30,20,90.1,90.275,90.075,90.275,11
20150201|2014-05-20 13:00,20,90.15,90.15,90.15,90.15,2
20150201|2014-05-20 13:30,20,90,90,90,90,3
20150201|2014-05-20 14:00,20,89.95,89.95,89.65,89.85,12
20150201|2014-05-20 14:30,20,89.9,89.9,89.9,89.9,1
20150201|2014-05-20 15:00,20,90.05,90.05,90.05,90.05,1
20150201|2014-05-20 15:30,20,90.15,90.15,90.125,90.125,7
20150201|2014-05-20 17:30,21,90.15,90.15,90.15,90.15,10
20150201|2014-05-20 18:30,21,90.15,90.25,90.15,90.25,9
20150201|2014-05-20 19:00,21,90.3,90.425,90.3,90.425,5
20150201|2014-05-21 07:00,21,90.325,90.325,90.325,90.325,8
20150201|2014-05-21 07:30,21,90.3,90.325,90.275,90.325,9
20150201|2014-05-21 08:00,21,90.325,90.325,90.3,90.3,17
20150201|2014-05-21 08:30,21,90.1,90.1,90.025,90.025,2
20150201|2014-05-21 09:00,21,90.2,90.375,90.2,90.3,35
20150201|2014-05-21 09:30,21,90.2,90.3,90.175,90.3,16
20150201|2014-05-21 10:00,21,90.3,90.35,90.3,90.35,10
20150201|2014-05-21 10:30,21,90.225,90.225,90.15,90.15,6
20150201|2014-05-21 11:30,21,90.1,90.1,90.05,90.05,3
20150201|2014-05-21 12:00,21,90.25,90.35,90.25,90.25,5
20150201|2014-05-21 12:30,21,90.25,90.325,90.25,90.3,14
20150201|2014-05-21 13:00,21,90.3,90.3,90.225,90.3,8
20150201|2014-05-21 14:00,21,90.175,90.175,90.125,90.125,15
20150201|2014-05-21 14:30,21,90.125,90.125,90.125,90.125,1
20150201|2014-05-21 15:00,21,90.05,90.05,90.025,90.025,4
20150201|2014-05-21 17:00,22,90.05,90.05,90.05,90.05,2
20150201|2014-05-21 17:30,22,90.05,90.05,90.05,90.05,1
20150201|2014-05-21 18:30,22,90.05,90.05,90.05,90.05,1
20150201|2014-05-21 22:30,22,90.2,90.2,90.2,90.2,1
20150201|2014-05-21 23:00,22,90.2,90.2,90.2,90.2,1
20150201|2014-05-22 05:00,22,90.125,90.125,90.125,90.125,1
20150201|2014-05-22 07:00,22,90.225,90.225,90.225,90.225,1
20150201|2014-05-22 08:30,22,90.2,90.2,90.2,90.2,3
20150201|2014-05-22 09:00,22,90.2,90.225,90.15,90.15,15
20150201|2014-05-22 09:30,22,90.15,90.175,89.575,89.575,14
20150201|2014-05-22 10:00,22,89.575,89.575,89.1,89.4,18
20150201|2014-05-22 10:30,22,89.4,89.7,89.4,89.675,26
20150201|2014-05-22 11:00,22,89.775,89.85,89.775,89.85,5
20150201|2014-05-22 11:30,22,89.95,89.95,89.3,89.375,8
20150201|2014-05-22 12:30,22,89.75,89.95,89.75,89.95,10
20150201|2014-05-22 13:00,22,89.95,90.075,89.95,90.025,26
20150201|2014-05-22 14:30,22,89.9,89.9,89.85,89.85,3
20150201|2014-05-22 22:30,23,89.6,89.6,89.6,89.6,2
20150201|2014-05-23 06:30,23,89.8,89.8,89.725,89.725,2
20150201|2014-05-23 07:30,23,89.6,89.6,89.6,89.6,3
20150201|2014-05-23 08:00,23,89.6,89.6,89.35,89.35,4
20150201|2014-05-23 08:30,23,89.35,89.65,89.35,89.6,10
20150201|2014-05-23 09:00,23,89.725,89.725,89.5,89.5,4
20150201|2014-05-23 09:30,23,89.875,89.925,89.725,89.925,12
20150201|2014-05-23 10:00,23,89.9,89.9,89.55,89.55,9
20150201|2014-05-23 10:30,23,89.825,89.85,89.825,89.85,47
20150201|2014-05-23 11:00,23,89.85,89.85,89.75,89.75,8
20150201|2014-05-23 11:30,23,89.75,89.825,89.75,89.825,3
20150201|2014-05-23 12:30,23,89.75,89.75,89.675,89.725,6
20150201|2014-05-23 13:00,23,89.8,89.9,89.775,89.9,42
20150201|2014-05-23 13:30,23,89.825,89.9,89.8,89.9,14
20150201|2014-05-27 09:00,27,89.875,89.9,89.35,89.75,73
20150201|2014-05-27 09:30,27,89.775,89.975,89.775,89.875,69
20150201|2014-05-27 10:00,27,89.975,89.975,89.875,89.925,25
20150201|2014-05-27 10:30,27,89.925,89.925,89.925,89.925,2
20150201|2014-05-27 11:30,27,89.65,89.675,89.525,89.675,12
20150201|2014-05-27 12:00,27,89.65,89.65,89.65,89.65,2
20150201|2014-05-27 12:30,27,89.425,89.425,89.425,89.425,1
20150201|2014-05-27 13:00,27,89.8,90.025,89.8,89.95,103
20150201|2014-05-27 13:30,27,89.975,90.025,89.975,90.025,5
20150201|2014-05-27 15:00,27,89.8,89.8,89.8,89.8,2
20150201|2014-05-27 17:00,28,89.575,89.575,89.425,89.425,7
20150201|2014-05-27 19:00,28,89.5,89.5,89.5,89.5,1
20150201|2014-05-28 04:00,28,89.65,89.7,89.65,89.7,2
20150201|2014-05-28 05:00,28,89.725,89.725,89.725,89.725,1
20150201|2014-05-28 05:30,28,89.7,89.9,89.7,89.9,5
20150201|2014-05-28 07:00,28,89.9,89.9,89.9,89.9,1
20150201|2014-05-28 07:30,28,89.775,89.775,89.775,89.775,1
20150201|2014-05-28 08:00,28,89.8,89.875,89.8,89.875,22
20150201|2014-05-28 08:30,28,89.5,89.5,89.25,89.35,18
20150201|2014-05-28 09:00,28,89.45,89.7,89.45,89.7,32
20150201|2014-05-28 09:30,28,89.65,89.65,89.425,89.425,6
20150201|2014-05-28 10:00,28,89.4,89.4,89.25,89.275,14
20150201|2014-05-28 10:30,28,89.35,89.4,89.275,89.275,4
20150201|2014-05-28 11:00,28,89.35,89.95,89.35,89.95,58
20150201|2014-05-28 11:30,28,89.95,90.05,89.95,90,38
20150201|2014-05-28 12:00,28,89.975,90.025,89.85,90.025,223
20150201|2014-05-28 12:30,28,90,90.025,89.8,89.925,26
20150201|2014-05-28 13:00,28,90.025,90.05,89.9,90.05,61
20150201|2014-05-28 13:30,28,90.05,90.05,90,90,3
20150201|2014-05-28 14:00,28,89.925,90.1,89.925,90.1,2
20150201|2014-05-28 14:30,28,89.9,89.9,89.9,89.9,2
20150201|2014-05-28 15:00,28,90.125,90.125,90.125,90.125,2
20150201|2014-05-28 15:30,28,90.125,90.125,90.125,90.125,2
20150201|2014-05-28 17:00,29,90.2,90.2,90.2,90.2,2
20150201|2014-05-29 08:00,29,90.125,90.175,90.025,90.175,21
20150201|2014-05-29 08:30,29,90.175,90.175,90,90.05,41
20150201|2014-05-29 09:00,29,90.125,90.225,90.125,90.225,39
20150201|2014-05-29 09:30,29,90.2,90.225,89.975,89.975,22
20150201|2014-05-29 10:00,29,90.05,90.125,90,90.05,24
20150201|2014-05-29 10:30,29,89.95,89.95,89.775,89.85,18
20150201|2014-05-29 11:00,29,89.85,89.85,89.75,89.75,8
20150201|2014-05-29 12:30,29,89.8,90.05,89.8,90.05,6
20150201|2014-05-29 13:00,29,90.05,90.05,89.9,89.95,65
20150201|2014-05-29 13:30,29,89.95,89.95,89.95,89.95,2
20150201|2014-05-29 14:00,29,89.95,89.95,89.95,89.95,21
20150201|2014-05-29 14:30,29,90.025,90.025,90.025,90.025,1
20150201|2014-05-29 15:00,29,90.025,90.05,90.025,90.05,12
20150201|2014-05-29 15:30,29,90.05,90.15,90.05,90.15,21
20150201|2014-05-30 00:30,30,90.175,90.175,90.175,90.175,1
20150201|2014-05-30 07:30,30,90.125,90.125,90.075,90.075,4
20150201|2014-05-30 08:00,30,89.9,89.9,89.9,89.9,14
20150201|2014-05-30 08:30,30,89.875,90,89.85,90,8
20150201|2014-05-30 09:00,30,89.85,90.1,89.85,90,25
20150201|2014-05-30 09:30,30,90.1,90.125,89.85,89.85,11
20150201|2014-05-30 10:00,30,90.075,90.075,90.075,90.075,2
20150201|2014-05-30 10:30,30,90.05,90.125,90.025,90.125,49
20150201|2014-05-30 11:00,30,90.125,90.125,90.125,90.125,3
20150201|2014-05-30 11:30,30,90.125,90.125,90,90.025,20
20150201|2014-05-30 12:00,30,89.85,89.85,89.65,89.65,9
20150201|2014-05-30 12:30,30,89.85,89.95,89.8,89.95,33
20150201|2014-05-30 13:00,30,89.925,89.95,89.775,89.875,13
20150201|2014-05-30 13:30,30,89.925,89.975,89.925,89.975,8
20150201|2014-06-02 09:00,2,89.75,89.925,89.55,89.55,25
20150201|2014-06-02 09:30,2,89.55,89.675,89.5,89.675,10
20150201|2014-06-02 10:00,2,89.675,89.675,89.675,89.675,13
20150201|2014-06-02 10:30,2,89.75,89.975,89.7,89.95,24
20150201|2014-06-02 11:00,2,89.825,90.025,89.825,89.9,28
20150201|2014-06-02 11:30,2,89.9,90,89.9,89.95,9
20150201|2014-06-02 12:00,2,89.95,90.05,89.95,90.025,57
20150201|2014-06-02 12:30,2,90.025,90.075,90.025,90.075,8
20150201|2014-06-02 13:00,2,90.075,90.075,89.9,90,32
20150201|2014-06-02 13:30,2,90.075,90.075,90.075,90.075,1
20150201|2014-06-02 14:00,2,90.075,90.075,89.95,90.05,3
20150201|2014-06-02 14:30,2,89.95,89.95,89.95,89.95,1
20150201|2014-06-02 15:00,2,90.075,90.075,90.075,90.075,1
20150201|2014-06-02 15:30,2,90,90,90,90,2
20150201|2014-06-03 06:00,3,89.85,89.85,89.85,89.85,3
20150201|2014-06-03 07:00,3,89.85,89.85,89.85,89.85,1
20150201|2014-06-03 08:30,3,90.25,90.25,90.15,90.25,32
20150201|2014-06-03 09:00,3,90.15,90.275,90.15,90.2,28
20150201|2014-06-03 09:30,3,90.25,90.25,90.175,90.175,6
20150201|2014-06-03 10:00,3,90.225,90.225,89.95,90,81
20150201|2014-06-03 10:30,3,90,90,89.825,89.9,58
20150201|2014-06-03 11:00,3,89.9,89.9,89.85,89.85,31
20150201|2014-06-03 11:30,3,89.85,89.9,89.8,89.9,29
20150201|2014-06-03 12:00,3,89.9,89.9,89.9,89.9,88
20150201|2014-06-03 12:30,3,89.85,89.9,89.7,89.7,118
20150201|2014-06-03 13:00,3,89.675,89.75,89.65,89.7,42
20150201|2014-06-03 14:00,3,89.625,89.625,89.575,89.575,4
20150201|2014-06-03 22:00,4,89.5,89.5,89.5,89.5,1
20150201|2014-06-04 02:00,4,89.275,89.275,89.15,89.15,6
20150201|2014-06-04 08:30,4,89.475,89.475,89.325,89.325,5
20150201|2014-06-04 09:00,4,89.225,89.5,89.15,89.5,11
20150201|2014-06-04 09:30,4,89.3,89.3,88.725,88.95,95
20150201|2014-06-04 10:00,4,89,89.15,88.825,88.875,49
20150201|2014-06-04 10:30,4,89.1,89.1,89.1,89.1,1
20150201|2014-06-04 11:00,4,88.9,88.925,88.825,88.825,24
20150201|2014-06-04 11:30,4,88.8,89.05,88.775,88.975,28
20150201|2014-06-04 12:00,4,89.325,89.475,89.25,89.25,13
20150201|2014-06-04 12:30,4,89.55,89.55,89.45,89.55,15
20150201|2014-06-04 13:00,4,89.525,89.55,89.375,89.375,19
20150201|2014-06-04 13:30,4,89.5,89.5,89.4,89.4,6
20150201|2014-06-04 17:00,5,89.4,89.4,89.4,89.4,1
20150201|2014-06-04 18:30,5,89.375,89.375,89.375,89.375,1
20150201|2014-06-04 23:00,5,89.375,89.375,89.325,89.325,3
20150201|2014-06-05 03:00,5,89.25,89.25,89.25,89.25,1
20150201|2014-06-05 04:00,5,89.05,89.05,89.025,89.025,2
20150201|2014-06-05 06:00,5,89.175,89.175,89.025,89.075,7
20150201|2014-06-05 06:30,5,89.25,89.25,89.25,89.25,1
20150201|2014-06-05 07:00,5,89.05,89.05,88.825,88.825,3
20150201|2014-06-05 07:30,5,89.6,89.6,89.6,89.6,5
20150201|2014-06-05 08:00,5,89.4,89.4,89.4,89.4,1
20150201|2014-06-05 08:30,5,89.475,89.525,89.45,89.5,4
20150201|2014-06-05 09:00,5,89.575,89.6,89.3,89.3,59
20150201|2014-06-05 09:30,5,89.275,89.275,89.05,89.05,17
20150201|2014-06-05 10:00,5,89.075,89.1,88.825,88.975,43
20150201|2014-06-05 10:30,5,88.925,88.975,88.775,88.775,21
20150201|2014-06-05 11:00,5,88.775,88.775,88.775,88.775,1
20150201|2014-06-05 11:30,5,88.9,89.025,88.875,89,38
20150201|2014-06-05 12:00,5,89,89,88.95,89,25
20150201|2014-06-05 12:30,5,89,89.075,88.8,89.025,78
20150201|2014-06-05 13:00,5,89,89.1,89,89.025,31
20150201|2014-06-05 14:30,5,89.05,89.05,89.025,89.025,5
20150201|2014-06-05 15:00,5,89.05,89.05,89,89,28
20150201|2014-06-05 15:30,5,89.05,89.05,89.05,89.05,3
20150201|2014-06-06 03:30,6,89.175,89.175,89.175,89.175,1
20150201|2014-06-06 05:30,6,89.375,89.375,89.375,89.375,2
20150201|2014-06-06 06:30,6,89.375,89.4,89.175,89.175,10
20150201|2014-06-06 07:30,6,89.275,89.275,89.2,89.275,13
20150201|2014-06-06 08:00,6,89.275,89.275,89.275,89.275,6
20150201|2014-06-06 08:30,6,89.175,89.275,89.15,89.25,30
20150201|2014-06-06 09:00,6,89.25,89.5,89.25,89.4,61
20150201|2014-06-06 09:30,6,89.575,89.6,89.45,89.5,18
20150201|2014-06-06 10:00,6,89.45,89.575,89.45,89.5,36
20150201|2014-06-06 10:30,6,89.5,89.6,89.45,89.6,21
20150201|2014-06-06 11:00,6,89.6,89.7,89.475,89.475,41
20150201|2014-06-06 11:30,6,89.65,89.7,89.65,89.7,8
20150201|2014-06-06 12:00,6,89.7,89.75,89.525,89.7,26
20150201|2014-06-06 12:30,6,89.725,89.825,89.7,89.825,81
20150201|2014-06-06 13:00,6,89.825,90.1,89.825,90.1,62
20150201|2014-06-06 13:30,6,90.1,90.15,90.025,90.15,18
20150201|2014-06-09 09:00,9,90.025,90.125,89.65,89.65,59
20150201|2014-06-09 09:30,9,89.825,89.85,89.65,89.85,21
20150201|2014-06-09 10:00,9,89.85,89.9,89.65,89.8,12
20150201|2014-06-09 10:30,9,89.9,89.925,89.8,89.8,43
20150201|2014-06-09 11:00,9,89.825,89.875,89.575,89.875,23
20150201|2014-06-09 11:30,9,89.875,89.95,89.875,89.925,12
20150201|2014-06-09 12:00,9,89.925,90.025,89.875,89.975,17
20150201|2014-06-09 12:30,9,90,90.35,90,90.35,129
20150201|2014-06-09 13:00,9,90.3,90.425,90.275,90.375,83
20150201|2014-06-09 15:00,9,90.45,90.45,90.45,90.45,3
20150201|2014-06-09 15:30,9,90.4,90.4,90.4,90.4,2
20150201|2014-06-09 17:00,10,90.4,90.4,90.4,90.4,3
20150201|2014-06-09 18:30,10,90.375,90.375,90.375,90.375,2
20150201|2014-06-09 19:30,10,90.325,90.325,90.325,90.325,1
20150201|2014-06-09 20:00,10,90.325,90.325,90.3,90.3,7
20150201|2014-06-09 22:30,10,90.375,90.375,90.375,90.375,1
20150201|2014-06-10 02:30,10,90.45,90.45,90.45,90.45,2
20150201|2014-06-10 07:00,10,90.5,90.5,90.5,90.5,1
20150201|2014-06-10 07:30,10,90.5,90.5,90.5,90.5,2
20150201|2014-06-10 08:00,10,90.3,90.3,90.3,90.3,2
20150201|2014-06-10 09:00,10,90.5,90.5,89.95,90.075,31
20150201|2014-06-10 09:30,10,90.05,90.05,89.925,89.925,32
20150201|2014-06-10 10:00,10,90,90.1,89.95,90.05,35
20150201|2014-06-10 10:30,10,90,90.325,89.95,90.325,29
20150201|2014-06-10 11:00,10,90.3,90.3,90.3,90.3,1
20150201|2014-06-10 11:30,10,90.3,90.325,90.175,90.175,11
20150201|2014-06-10 12:00,10,90.3,90.3,90.15,90.2,21
20150201|2014-06-10 12:30,10,90.2,90.875,90.15,90.875,135
20150201|2014-06-10 13:00,10,90.875,90.875,90.7,90.7,76
20150201|2014-06-10 13:30,10,90.7,90.7,90.65,90.65,10
20150201|2014-06-10 14:30,10,90.75,90.75,90.725,90.725,3
20150201|2014-06-10 15:00,10,90.825,90.825,90.8,90.8,5
20150201|2014-06-10 15:30,10,90.85,90.85,90.85,90.85,1
20150201|2014-06-10 17:00,11,90.975,91,90.975,91,2
20150201|2014-06-10 17:30,11,90.925,90.925,90.925,90.925,1
20150201|2014-06-10 20:00,11,90.9,90.9,90.9,90.9,1
20150201|2014-06-10 21:00,11,91,91,91,91,1
20150201|2014-06-11 06:30,11,90.95,90.95,90.95,90.95,1
20150201|2014-06-11 07:00,11,91,91,91,91,1
20150201|2014-06-11 07:30,11,91.025,91.025,91.025,91.025,1
20150201|2014-06-11 08:00,11,91.075,91.1,91,91.1,8
20150201|2014-06-11 08:30,11,91.1,91.325,91.05,91.325,80
20150201|2014-06-11 09:00,11,91.25,91.425,91.25,91.375,82
20150201|2014-06-11 09:30,11,91.325,91.375,91.225,91.375,37
20150201|2014-06-11 10:00,11,91.4,91.575,91.4,91.575,71
20150201|2014-06-11 10:30,11,91.6,91.8,91.6,91.8,37
20150201|2014-06-11 11:00,11,91.8,91.8,91.6,91.6,29
20150201|2014-06-11 11:30,11,91.675,91.725,91.45,91.5,186
20150201|2014-06-11 12:00,11,91.5,91.725,91.5,91.675,11
20150201|2014-06-11 12:30,11,91.55,91.9,91.55,91.825,174
20150201|2014-06-11 13:00,11,91.75,91.925,91.7,91.825,57
20150201|2014-06-11 13:30,11,91.875,92,91.875,92,54
20150201|2014-06-11 14:00,11,92,92,92,92,13
20150201|2014-06-11 14:30,11,92,92,92,92,13
20150201|2014-06-11 15:00,11,91.925,91.925,91.8,91.8,6
20150201|2014-06-11 15:30,11,91.875,91.875,91.875,91.875,5
20150201|2014-06-11 17:00,12,91.875,91.875,91.8,91.8,15
20150201|2014-06-11 19:00,12,91.725,91.75,91.725,91.75,2
20150201|2014-06-11 19:30,12,91.75,91.75,91.75,91.75,1
20150201|2014-06-11 21:00,12,91.75,91.75,91.75,91.75,3
20150201|2014-06-12 00:30,12,91.85,91.85,91.85,91.85,1
20150201|2014-06-12 06:30,12,91.575,91.65,91.575,91.65,6
20150201|2014-06-12 07:30,12,91.85,91.85,91.85,91.85,4
20150201|2014-06-12 08:00,12,91.925,92.1,91.925,92.1,10
20150201|2014-06-12 08:30,12,92.3,92.35,92.1,92.25,187
20150201|2014-06-12 09:00,12,92.35,92.75,92.275,92.75,142
20150201|2014-06-12 09:30,12,92.775,92.85,92.5,92.5,107
20150201|2014-06-12 10:00,12,92.575,92.775,92.5,92.65,128
20150201|2014-06-12 10:30,12,92.65,92.7,92.55,92.6,116
20150201|2014-06-12 11:00,12,92.575,92.675,92.55,92.675,51
20150201|2014-06-12 11:30,12,92.6,92.825,92.55,92.775,107
20150201|2014-06-12 12:00,12,92.725,92.85,92.725,92.85,80
20150201|2014-06-12 12:30,12,92.85,93.65,92.85,93.65,255
20150201|2014-06-12 13:00,12,93.575,93.675,93.55,93.55,51
20150201|2014-06-12 13:30,12,93.55,93.675,93.55,93.675,4
20150201|2014-06-12 14:00,12,93.625,93.625,93.575,93.6,5
20150201|2014-06-12 15:00,12,93.75,93.75,93.75,93.75,1
20150201|2014-06-12 15:30,12,93.525,93.55,93.5,93.55,4
20150201|2014-06-12 17:00,13,93.8,94.3,93.8,94.3,15
20150201|2014-06-12 17:30,13,94.3,94.475,94.3,94.475,25
20150201|2014-06-12 19:00,13,94.425,94.425,94.425,94.425,1
20150201|2014-06-13 00:00,13,94.25,94.25,94.25,94.25,2
20150201|2014-06-13 02:00,13,94.4,94.5,94.4,94.5,4
20150201|2014-06-13 05:30,13,94.575,94.575,94.575,94.575,1
20150201|2014-06-13 06:00,13,94.425,94.425,94.4,94.4,3
20150201|2014-06-13 07:00,13,94.525,94.525,94,94,3
20150201|2014-06-13 07:30,13,94.4,94.45,94.3,94.3,9
20150201|2014-06-13 08:00,13,94.425,94.6,94.35,94.35,69
20150201|2014-06-13 08:30,13,94.5,94.5,94.35,94.35,8
20150201|2014-06-13 09:00,13,94.275,94.275,94.05,94.25,26
20150201|2014-06-13 09:30,13,94.3,94.55,94.3,94.5,75
20150201|2014-06-13 10:00,13,94.5,94.525,94.325,94.325,56
20150201|2014-06-13 10:30,13,94.45,94.45,93.85,93.875,40
20150201|2014-06-13 11:00,13,93.875,93.875,93.4,93.45,89
20150201|2014-06-13 11:30,13,93.55,93.55,93.35,93.45,32
20150201|2014-06-13 12:00,13,93.45,93.6,93.375,93.4,22
20150201|2014-06-13 12:30,13,93.35,93.6,93.3,93.6,28
20150201|2014-06-13 13:00,13,93.525,93.575,93.4,93.4,72
20150201|2014-06-13 13:30,13,93.4,93.45,93.4,93.45,21
20150201|2014-06-16 09:00,16,93.5,93.6,93.2,93.35,89
20150201|2014-06-16 09:30,16,93.45,93.45,92.9,93,65
20150201|2014-06-16 10:00,16,92.95,92.95,92.725,92.775,23
20150201|2014-06-16 10:30,16,92.85,92.875,90.6,91.1,52
20150201|2014-06-16 11:00,16,92.8,92.8,91.25,91.7,20
20150201|2014-06-16 11:30,16,91.65,91.65,90.325,90.6,116
20150201|2014-06-16 12:00,16,90.6,90.85,90.6,90.8,32
20150201|2014-06-16 12:30,16,90.75,91.3,90.725,91.3,48
20150201|2014-06-16 13:00,16,91.3,91.4,91.2,91.275,45
20150201|2014-06-16 14:30,16,91.375,91.5,91.375,91.5,5
20150201|2014-06-16 15:00,16,91.625,91.725,91.625,91.725,13
20150201|2014-06-16 17:00,17,91.9,91.9,91.9,91.9,4
20150201|2014-06-16 17:30,17,91.9,91.9,91.9,91.9,8
20150201|2014-06-16 18:00,17,91.95,91.95,91.95,91.95,4
20150201|2014-06-16 18:30,17,91.95,91.95,91.95,91.95,13
20150201|2014-06-16 21:00,17,91.525,91.525,91.525,91.525,1
20150201|2014-06-17 05:00,17,90.9,90.9,90.9,90.9,1
20150201|2014-06-17 06:30,17,91.45,91.45,91.45,91.45,2
20150201|2014-06-17 07:00,17,91.3,91.325,91.3,91.325,5
20150201|2014-06-17 07:30,17,91.35,91.4,91.35,91.4,5
20150201|2014-06-17 08:00,17,91.325,91.325,91.325,91.325,3
20150201|2014-06-17 08:30,17,91.4,91.4,91.4,91.4,14
20150201|2014-06-17 09:00,17,91.325,91.5,91.3,91.325,52
20150201|2014-06-17 09:30,17,91.5,91.5,91.4,91.5,8
20150201|2014-06-17 10:00,17,91.575,91.6,91.475,91.475,23
20150201|2014-06-17 10:30,17,91.55,91.55,90.7,90.7,16
20150201|2014-06-17 11:00,17,90.65,90.8,90.3,90.325,15
20150201|2014-06-17 11:30,17,90.175,90.175,89.55,89.7,52
20150201|2014-06-17 12:00,17,89.55,89.575,89.175,89.55,57
20150201|2014-06-17 12:30,17,89.725,90.25,89.725,90.075,49
20150201|2014-06-17 13:00,17,89.875,89.875,89.875,89.875,4
20150201|2014-06-17 13:30,17,89.6,89.6,89.4,89.4,5
20150201|2014-06-17 14:00,17,89.35,89.35,88.95,88.95,20
20150201|2014-06-17 14:30,17,89.25,89.35,89.25,89.35,3
20150201|2014-06-17 15:00,17,89.5,89.5,89.1,89.1,24
20150201|2014-06-17 15:30,17,88.775,89.025,88.725,89.025,5
20150201|2014-06-17 17:00,18,89.025,89.025,88.875,88.875,8
20150201|2014-06-17 17:30,18,88.775,88.775,88.5,88.5,5
20150201|2014-06-17 20:30,18,88.525,88.6,88.5,88.6,11
20150201|2014-06-18 02:30,18,88.75,88.75,88.75,88.75,1
20150201|2014-06-18 05:00,18,88.5,88.5,88.5,88.5,3
20150201|2014-06-18 07:30,18,88.55,88.55,88.275,88.4,22
20150201|2014-06-18 08:00,18,88.35,88.4,88.275,88.4,6
20150201|2014-06-18 08:30,18,88.5,88.65,88.475,88.625,28
20150201|2014-06-18 09:00,18,88.65,88.875,88.65,88.85,18
20150201|2014-06-18 09:30,18,88.925,89.2,88.925,89.2,40
20150201|2014-06-18 10:00,18,89.25,89.25,89.15,89.15,7
20150201|2014-06-18 10:30,18,88.7,88.7,88.5,88.5,22
20150201|2014-06-18 11:00,18,88.425,88.425,88.225,88.4,84
20150201|2014-06-18 11:30,18,88.35,88.375,88.275,88.35,22
20150201|2014-06-18 12:00,18,88.45,88.775,88.35,88.65,19
20150201|2014-06-18 12:30,18,88.825,89.25,88.55,89.25,65
20150201|2014-06-18 13:00,18,89.3,89.45,89.3,89.45,13
20150201|2014-06-18 13:30,18,89.6,89.725,89.6,89.725,3
20150201|2014-06-18 14:00,18,89.7,89.85,89.7,89.85,22
20150201|2014-06-18 14:30,18,89.7,90,89.7,89.975,11
20150201|2014-06-18 15:00,18,90.15,90.15,90.075,90.1,12
20150201|2014-06-18 15:30,18,90.275,90.425,90.275,90.325,5
20150201|2014-06-18 17:00,19,90.45,90.5,90.45,90.5,4
20150201|2014-06-18 18:30,19,90.6,90.6,90.6,90.6,3
20150201|2014-06-18 19:00,19,90.65,90.65,90.65,90.65,3
20150201|2014-06-18 19:30,19,90.75,90.75,90.75,90.75,1
20150201|2014-06-18 20:00,19,90.75,90.75,90.75,90.75,1
20150201|2014-06-19 02:30,19,90.725,90.725,90.725,90.725,1
20150201|2014-06-19 06:00,19,90.7,90.7,90.7,90.7,1
20150201|2014-06-19 06:30,19,90.75,90.9,90.75,90.9,8
20150201|2014-06-19 07:00,19,90.95,91.15,90.95,91.15,15
20150201|2014-06-19 07:30,19,91.2,91.225,91.2,91.225,2
20150201|2014-06-19 08:00,19,91.225,91.375,91.15,91.3,8
20150201|2014-06-19 08:30,19,91.4,91.45,91.4,91.45,8
20150201|2014-06-19 09:00,19,91.425,91.75,91.375,91.525,12
20150201|2014-06-19 09:30,19,91.3,91.5,91.225,91.225,22
20150201|2014-06-19 10:00,19,91.325,91.325,91.175,91.2,15
20150201|2014-06-19 10:30,19,91.3,91.375,91.25,91.325,14
20150201|2014-06-19 11:00,19,91.3,91.55,91.275,91.4,10
20150201|2014-06-19 11:30,19,91.5,91.5,91.4,91.4,6
20150201|2014-06-19 12:00,19,91.35,91.4,91.275,91.275,42
20150201|2014-06-19 12:30,19,91.3,91.65,91.175,91.6,75
20150201|2014-06-19 13:00,19,91.625,91.65,91.325,91.375,70
20150201|2014-06-19 14:00,19,91.45,91.675,91.45,91.675,6
20150201|2014-06-19 14:30,19,91.575,91.65,91.575,91.65,5
20150201|2014-06-19 15:00,19,91.65,91.7,91.625,91.7,17
20150201|2014-06-19 18:30,20,91.95,91.95,91.95,91.95,2
20150201|2014-06-20 00:30,20,91.55,91.55,91.55,91.55,2
20150201|2014-06-20 07:00,20,91.5,91.5,91.475,91.475,2
20150201|2014-06-20 08:00,20,91.6,91.6,91.6,91.6,1
20150201|2014-06-20 08:30,20,91.8,91.95,91.8,91.95,2
20150201|2014-06-20 09:00,20,91.95,91.975,91.725,91.825,33
20150201|2014-06-20 09:30,20,91.7,91.7,91.2,91.2,11
20150201|2014-06-20 10:00,20,91,91.475,91,91.25,48
20150201|2014-06-20 10:30,20,91.1,91.25,91,91,14
20150201|2014-06-20 11:00,20,91,91.05,90.8,90.9,12
20150201|2014-06-20 11:30,20,90.9,91.15,90.9,91.15,9
20150201|2014-06-20 12:00,20,91.3,91.3,91.2,91.2,4
20150201|2014-06-20 12:30,20,91.2,91.5,91.2,91.5,37
20150201|2014-06-20 13:00,20,91.45,91.55,91.425,91.55,15
20150201|2014-06-20 13:30,20,91.5,91.5,91.45,91.475,3
20150201|2014-06-23 09:00,23,91.725,91.725,91.3,91.625,11
20150201|2014-06-23 09:30,23,91.475,91.6,91.1,91.25,23
20150201|2014-06-23 10:00,23,91.15,91.35,91.15,91.325,15
20150201|2014-06-23 10:30,23,91.35,91.35,91.2,91.2,5
20150201|2014-06-23 11:00,23,91.25,91.35,91.25,91.35,33
20150201|2014-06-23 11:30,23,91.35,91.35,91.3,91.35,17
20150201|2014-06-23 12:00,23,91.35,91.575,91.35,91.575,75
20150201|2014-06-23 12:30,23,91.55,92.2,91.55,92.2,281
20150201|2014-06-23 13:00,23,92.2,92.275,92.1,92.2,28
20150201|2014-06-23 15:00,23,92.175,92.175,92.175,92.175,1
20150201|2014-06-23 15:30,23,92.25,92.25,92.2,92.25,22
20150201|2014-06-23 19:00,24,92.45,92.5,92.45,92.5,6
20150201|2014-06-24 06:00,24,92.55,92.55,92.55,92.55,2
20150201|2014-06-24 07:00,24,92.55,92.55,92.5,92.5,2
20150201|2014-06-24 07:30,24,92.575,92.575,92.575,92.575,13
20150201|2014-06-24 08:00,24,92.575,92.6,92.575,92.6,19
20150201|2014-06-24 08:30,24,92.675,92.9,92.675,92.9,59
20150201|2014-06-24 09:00,24,92.9,92.9,92.525,92.725,68
20150201|2014-06-24 09:30,24,92.7,92.825,92.7,92.8,9
20150201|2014-06-24 10:00,24,92.9,92.9,92.65,92.65,17
20150201|2014-06-24 10:30,24,92.65,92.7,92.65,92.65,21
20150201|2014-06-24 11:00,24,92.575,92.575,92.5,92.5,19
20150201|2014-06-24 11:30,24,92.5,92.5,92.15,92.2,60
20150201|2014-06-24 12:00,24,92.2,92.3,92.2,92.3,34
20150201|2014-06-24 12:30,24,92.3,92.65,92,92.625,63
20150201|2014-06-24 13:00,24,92.6,92.6,92.55,92.55,11
20150201|2014-06-24 13:30,24,92.55,92.55,92.55,92.55,1
20150201|2014-06-24 14:30,24,92.6,92.6,92.6,92.6,1
20150201|2014-06-24 15:00,24,92.6,92.65,92.6,92.65,12
20150201|2014-06-25 01:00,25,92.5,92.5,92.5,92.5,1
20150201|2014-06-25 03:30,25,92.525,92.525,92.525,92.525,1
20150201|2014-06-25 07:00,25,92.625,92.625,92.625,92.625,1
20150201|2014-06-25 07:30,25,92.45,92.5,92.375,92.5,5
20150201|2014-06-25 08:00,25,92.4,92.4,92.375,92.375,4
20150201|2014-06-25 08:30,25,92.1,92.25,91.85,92.1,52
20150201|2014-06-25 09:00,25,92.15,92.275,92.15,92.25,26
20150201|2014-06-25 09:30,25,92.25,92.25,91.45,91.475,45
20150201|2014-06-25 10:00,25,91.45,91.45,89.6,89.675,305
20150201|2014-06-25 10:30,25,89.825,90.1,89.8,89.925,31
20150201|2014-06-25 11:00,25,90.125,90.575,90.075,90.575,47
20150201|2014-06-25 11:30,25,90.475,90.6,90.4,90.475,91
20150201|2014-06-25 12:00,25,90.475,90.475,90.1,90.1,37
20150201|2014-06-25 12:30,25,90.075,90.475,89.95,90.45,301
20150201|2014-06-25 13:00,25,90.375,90.475,90.125,90.3,50
20150201|2014-06-25 13:30,25,90.3,90.325,90.2,90.2,21
20150201|2014-06-25 14:00,25,89.85,89.85,89.65,89.65,37
20150201|2014-06-25 14:30,25,89.875,90.1,89.875,90.1,8
20150201|2014-06-25 15:00,25,90.35,90.35,89.925,90.175,51
20150201|2014-06-25 15:30,25,90.025,90.275,90.025,90.275,17
20150201|2014-06-26 04:00,26,90.1,90.1,90.1,90.1,1
20150201|2014-06-26 05:30,26,90.125,90.125,90.125,90.125,1
20150201|2014-06-26 06:30,26,90.2,90.2,90.2,90.2,2
20150201|2014-06-26 07:00,26,90.225,90.225,89.7,89.725,17
20150201|2014-06-26 07:30,26,89.775,90,89.775,90,8
20150201|2014-06-26 08:00,26,90.025,90.025,89.7,89.825,7
20150201|2014-06-26 08:30,26,89.9,89.925,89.7,89.725,19
20150201|2014-06-26 09:00,26,89.725,89.85,89.425,89.7,106
20150201|2014-06-26 09:30,26,89.6,89.6,89.325,89.45,79
20150201|2014-06-26 10:00,26,89.5,89.525,89.35,89.5,53
20150201|2014-06-26 10:30,26,89.4,89.4,89.2,89.25,33
20150201|2014-06-26 11:00,26,89.225,89.225,88.95,89,82
20150201|2014-06-26 11:30,26,89.1,89.1,88.975,89,59
20150201|2014-06-26 12:00,26,89.1,89.1,88.875,88.95,160
20150201|2014-06-26 12:30,26,88.95,89.25,88.9,88.975,283
20150201|2014-06-26 13:00,26,88.925,88.975,88.375,88.6,168
20150201|2014-06-26 13:30,26,88.525,88.525,88.05,88.05,26
20150201|2014-06-26 14:00,26,88.2,88.45,88.2,88.425,16
20150201|2014-06-26 14:30,26,88.525,88.525,88.525,88.525,1
20150201|2014-06-26 15:00,26,88.225,88.225,88.075,88.075,6
20150201|2014-06-26 15:30,26,88.375,88.375,88.325,88.325,5
20150201|2014-06-26 17:00,27,88.35,88.35,87.9,87.9,3
20150201|2014-06-26 21:30,27,88.35,88.35,88.35,88.35,4
20150201|2014-06-26 23:30,27,88.25,88.25,88.25,88.25,1
20150201|2014-06-27 00:00,27,88.275,88.275,88.2,88.25,8
20150201|2014-06-27 00:30,27,88.2,88.2,88.075,88.075,3
20150201|2014-06-27 05:00,27,88.375,88.375,88.375,88.375,2
20150201|2014-06-27 05:30,27,88.45,88.45,88.45,88.45,3
20150201|2014-06-27 06:00,27,88.55,88.55,88.55,88.55,3
20150201|2014-06-27 06:30,27,88.55,89.075,88.55,89.075,39
20150201|2014-06-27 07:00,27,89.05,89.075,88.875,88.9,6
20150201|2014-06-27 07:30,27,89.025,89.075,88.925,89,12
20150201|2014-06-27 08:00,27,89,89,88.85,88.85,7
20150201|2014-06-27 08:30,27,88.85,88.85,88.175,88.175,56
20150201|2014-06-27 09:00,27,88.175,88.25,87.95,88,38
20150201|2014-06-27 09:30,27,88.025,88.2,87.8,87.9,84
20150201|2014-06-27 10:00,27,87.775,87.8,87.175,87.475,209
20150201|2014-06-27 10:30,27,87.55,87.625,87.175,87.6,45
20150201|2014-06-27 11:00,27,87.75,88.225,87.625,88,135
20150201|2014-06-27 11:30,27,87.9,88.025,87.9,88.025,22
20150201|2014-06-27 12:00,27,88.025,88.15,87.925,88.05,37
20150201|2014-06-27 12:30,27,88.15,88.625,88.1,88.5,173
20150201|2014-06-27 13:00,27,88.4,88.45,88.275,88.425,53
20150201|2014-06-27 13:30,27,88.45,88.45,88.3,88.3,8
20150201|2014-06-30 09:00,30,91.35,91.35,91.35,91.35,124
20150201|2014-06-30 09:30,30,91.35,91.35,91.35,91.35,377
20150201|2014-06-30 11:30,30,91.35,91.35,91.35,91.35,2
20150201|2014-06-30 17:00,1,93.15,93.5,93.025,93.1,145
20150201|2014-06-30 17:30,1,93.225,93.45,93.225,93.375,26
20150201|2014-06-30 18:00,1,93.45,93.45,93.375,93.45,27
20150201|2014-06-30 18:30,1,93.45,93.45,93.425,93.45,17
20150201|2014-06-30 19:00,1,93.45,93.45,93.4,93.45,56
20150201|2014-06-30 19:30,1,93.45,93.45,93.45,93.45,15
20150201|2014-06-30 20:00,1,93.45,93.45,93.45,93.45,3
20150201|2014-06-30 20:30,1,93.45,93.7,93.45,93.7,7
20150201|2014-06-30 21:00,1,93.75,93.75,93.75,93.75,5
20150201|2014-06-30 21:30,1,93.95,93.95,93.95,93.95,2
20150201|2014-07-01 01:00,1,93.9,93.9,93.9,93.9,1
20150201|2014-07-01 01:30,1,93.95,93.95,93.95,93.95,1
20150201|2014-07-01 03:00,1,93.925,93.95,93.925,93.95,8
20150201|2014-07-01 03:30,1,93.975,93.975,93.975,93.975,4
20150201|2014-07-01 04:00,1,93.975,94,93.975,94,4
20150201|2014-07-01 04:30,1,94,94,94,94,1
20150201|2014-07-01 05:00,1,94,94,94,94,2
20150201|2014-07-01 05:30,1,94,94,94,94,52
20150201|2014-07-01 06:00,1,93.975,94,93.925,94,72
20150201|2014-07-01 06:30,1,93.975,94.175,93.975,93.975,40
20150201|2014-07-01 07:00,1,93.975,93.975,93.925,93.975,20
20150201|2014-07-01 07:30,1,94,94.25,93.925,94.25,83
20150201|2014-07-01 08:00,1,94.3,94.35,94.275,94.35,141
20150201|2014-07-01 08:30,1,94.175,94.3,93.875,93.875,79
20150201|2014-07-01 09:00,1,93.9,93.975,92.75,92.775,329
20150201|2014-07-01 09:30,1,92.85,93,92.725,92.725,65
20150201|2014-07-01 10:00,1,92.775,93,92.7,92.875,108
20150201|2014-07-01 10:30,1,92.8,93,92.475,92.8,174
20150201|2014-07-01 11:00,1,92.8,92.8,92.3,92.3,54
20150201|2014-07-01 11:30,1,92.3,92.45,92.175,92.45,38
20150201|2014-07-01 12:00,1,92.4,92.65,92.325,92.5,27
20150201|2014-07-01 12:30,1,92.475,92.9,92.325,92.9,71
20150201|2014-07-01 13:00,1,92.925,92.925,92.7,92.75,63
20150201|2014-07-01 13:30,1,92.8,92.8,92.7,92.75,8
20150201|2014-07-01 14:00,1,92.85,92.85,92.65,92.65,8
20150201|2014-07-01 15:00,1,92.6,92.6,92.6,92.6,1
20150201|2014-07-01 15:30,1,92.5,92.5,92.45,92.45,21
20150201|2014-07-01 19:00,2,92.9,92.95,92.9,92.9,19
20150201|2014-07-01 19:30,2,92.9,93,92.875,92.975,8
20150201|2014-07-01 20:30,2,92.95,92.95,92.95,92.95,1
20150201|2014-07-01 22:00,2,93.05,93.05,93.05,93.05,1
20150201|2014-07-02 02:30,2,93.05,93.05,93.05,93.05,1
20150201|2014-07-02 03:00,2,92.85,92.85,92.85,92.85,1
20150201|2014-07-02 05:30,2,93.05,93.05,93.05,93.05,1
20150201|2014-07-02 07:00,2,93,93,92.8,92.8,2
20150201|2014-07-02 07:30,2,92.95,92.95,92.95,92.95,1
20150201|2014-07-02 08:00,2,93,93.125,93,93.1,29
20150201|2014-07-02 08:30,2,92.975,93.475,92.975,93.475,146
20150201|2014-07-02 09:00,2,93.45,94.3,93.35,94.25,297
20150201|2014-07-02 09:30,2,94.25,94.375,94,94.05,194
20150201|2014-07-02 10:00,2,94.1,94.2,93.7,93.8,157
20150201|2014-07-02 10:30,2,93.75,94.025,93.6,93.95,143
20150201|2014-07-02 11:00,2,94,94.1,93.75,93.75,76
20150201|2014-07-02 11:30,2,93.65,93.65,93.3,93.625,116
20150201|2014-07-02 12:00,2,93.55,93.625,93.4,93.625,44
20150201|2014-07-02 12:30,2,93.6,94.3,93.6,94.3,183
20150201|2014-07-02 13:00,2,94.25,94.3,94.075,94.2,105
20150201|2014-07-02 13:30,2,94.2,94.35,94.2,94.3,18
20150201|2014-07-02 14:00,2,94.35,94.4,94.3,94.4,11
20150201|2014-07-02 14:30,2,94.325,94.35,94.25,94.35,5
20150201|2014-07-02 15:00,2,94.4,94.4,94.4,94.4,2
20150201|2014-07-02 15:30,2,94.45,94.5,94.45,94.5,14
20150201|2014-07-02 18:00,3,94.8,94.9,94.8,94.9,11
20150201|2014-07-02 18:30,3,94.875,94.875,94.7,94.7,11
20150201|2014-07-02 19:00,3,94.825,94.85,94.825,94.85,3
20150201|2014-07-02 19:30,3,94.85,94.85,94.85,94.85,2
20150201|2014-07-02 20:30,3,94.825,94.825,94.825,94.825,1
20150201|2014-07-02 21:00,3,94.85,94.85,94.85,94.85,1
20150201|2014-07-02 21:30,3,94.875,95,94.875,94.95,5
20150201|2014-07-02 22:30,3,95,95,95,95,18
20150201|2014-07-03 06:00,3,95.15,95.225,95.15,95.225,3
20150201|2014-07-03 06:30,3,95.25,95.25,95.25,95.25,5
20150201|2014-07-03 07:00,3,95.25,95.3,95.025,95.025,28
20150201|2014-07-03 07:30,3,95.1,95.125,94.95,95.125,12
20150201|2014-07-03 08:00,3,95.05,95.25,94.925,95.25,27
20150201|2014-07-03 08:30,3,95.275,95.325,95.1,95.125,40
20150201|2014-07-03 09:00,3,95.075,95.1,94.7,94.925,117
20150201|2014-07-03 09:30,3,94.875,94.9,94.6,94.725,146
20150201|2014-07-03 10:00,3,94.6,95.075,94.6,94.95,277
20150201|2014-07-03 10:30,3,94.95,95.025,94.7,94.775,129
20150201|2014-07-03 11:00,3,94.775,95.3,94.725,95.3,85
20150201|2014-07-03 11:30,3,95.325,96,95.2,96,388
20150201|2014-07-03 12:00,3,95.925,96,95.9,96,168
20150201|2014-07-07 09:00,7,95.9,97.375,95.9,97.225,372
20150201|2014-07-07 09:30,7,97.175,97.2,96.775,96.95,150
20150201|2014-07-07 10:00,7,97.025,97.15,96.675,96.75,176
20150201|2014-07-07 10:30,7,96.65,96.85,96.625,96.625,123
20150201|2014-07-07 11:00,7,96.675,96.95,96.6,96.9,66
20150201|2014-07-07 11:30,7,96.925,96.975,96.7,96.825,110
20150201|2014-07-07 12:00,7,96.725,96.975,96.625,96.9,111
20150201|2014-07-07 12:30,7,96.9,96.975,96.725,96.95,105
20150201|2014-07-07 13:00,7,96.875,96.875,96.65,96.75,65
20150201|2014-07-07 13:30,7,96.75,96.85,96.75,96.85,43
20150201|2014-07-07 14:00,7,96.85,96.85,96.825,96.825,7
20150201|2014-07-07 14:30,7,96.95,97,96.95,97,13
20150201|2014-07-07 15:00,7,97.075,97.125,97.075,97.1,25
20150201|2014-07-07 15:30,7,97.125,97.25,97.125,97.175,87
20150201|2014-07-07 17:00,8,97.25,97.25,97.2,97.2,15
20150201|2014-07-07 18:00,8,97.1,97.1,97.1,97.1,5
20150201|2014-07-07 18:30,8,97.1,97.1,97.1,97.1,2
20150201|2014-07-07 19:00,8,96.95,96.95,96.95,96.95,1
20150201|2014-07-08 04:30,8,97.25,97.25,97.25,97.25,4
20150201|2014-07-08 06:00,8,97.225,97.225,97.225,97.225,1
20150201|2014-07-08 06:30,8,97.275,97.275,97.275,97.275,1
20150201|2014-07-08 07:00,8,97.175,97.175,97.125,97.125,4
20150201|2014-07-08 07:30,8,97.15,97.225,97.15,97.225,11
20150201|2014-07-08 08:00,8,97.175,97.175,96.85,96.85,57
20150201|2014-07-08 08:30,8,96.875,97.225,96.875,97.125,51
20150201|2014-07-08 09:00,8,97.125,97.3,96.825,96.9,125
20150201|2014-07-08 09:30,8,96.85,97.1,96.7,97.1,60
20150201|2014-07-08 10:00,8,97.1,97.325,97.1,97.325,139
20150201|2014-07-08 10:30,8,97.35,97.45,97.25,97.35,96
20150201|2014-07-08 11:00,8,97.35,97.425,97.275,97.3,82
20150201|2014-07-08 11:30,8,97.225,97.425,97.225,97.425,64
20150201|2014-07-08 12:00,8,97.4,97.5,97.2,97.2,263
20150201|2014-07-08 12:30,8,97.15,97.6,96.925,97.6,323
20150201|2014-07-08 13:00,8,97.55,97.6,97.3,97.425,59
20150201|2014-07-08 13:30,8,97.475,97.6,97.475,97.6,9
20150201|2014-07-08 14:00,8,97.5,97.5,97.5,97.5,7
20150201|2014-07-08 14:30,8,97.475,97.6,97.475,97.6,35
20150201|2014-07-08 15:00,8,97.475,97.625,97.475,97.625,10
20150201|2014-07-08 15:30,8,97.625,97.625,97.55,97.55,8
20150201|2014-07-08 17:00,9,97.725,97.875,97.725,97.875,14
20150201|2014-07-08 17:30,9,97.875,98,97.875,97.975,29
20150201|2014-07-08 18:00,9,98,98,97.9,98,21
20150201|2014-07-08 18:30,9,97.9,97.975,97.8,97.975,31
20150201|2014-07-08 19:00,9,97.875,97.975,97.8,97.975,9
20150201|2014-07-08 19:30,9,97.9,97.9,97.9,97.9,3
20150201|2014-07-08 20:00,9,97.95,97.95,97.75,97.875,17
20150201|2014-07-08 20:30,9,97.925,97.95,97.925,97.925,5
20150201|2014-07-08 21:00,9,97.925,97.975,97.925,97.975,7
20150201|2014-07-08 21:30,9,97.95,97.95,97.95,97.95,1
20150201|2014-07-08 22:00,9,98,98,98,98,3
20150201|2014-07-08 22:30,9,97.95,97.95,97.95,97.95,3
20150201|2014-07-08 23:00,9,97.95,97.95,97.95,97.95,13
20150201|2014-07-08 23:30,9,97.975,98,97.95,98,7
20150201|2014-07-09 00:00,9,98,98,97.975,97.975,45
20150201|2014-07-09 00:30,9,97.925,97.925,97.925,97.925,2
20150201|2014-07-09 01:30,9,97.95,97.95,97.95,97.95,2
20150201|2014-07-09 02:00,9,98,98,98,98,5
20150201|2014-07-09 03:00,9,98,98,98,98,3
20150201|2014-07-09 03:30,9,98,98,97.9,98,20
20150201|2014-07-09 04:00,9,98,98,98,98,2
20150201|2014-07-09 04:30,9,97.975,97.975,97.975,97.975,1
20150201|2014-07-09 05:00,9,98,98.1,98,98.1,37
20150201|2014-07-09 06:00,9,98.125,98.2,98.125,98.2,7
20150201|2014-07-09 07:00,9,98.175,98.2,98.175,98.2,16
20150201|2014-07-09 07:30,9,98.2,98.5,98.1,98.1,88
20150201|2014-07-09 08:00,9,98.15,98.2,98.05,98.2,86
20150201|2014-07-09 08:30,9,98.225,98.275,98.125,98.275,135
20150201|2014-07-09 09:00,9,98.275,98.425,98.15,98.15,189
20150201|2014-07-09 09:30,9,98.15,98.575,97.9,98.575,293
20150201|2014-07-09 10:00,9,98.575,98.65,98.025,98.1,200
20150201|2014-07-09 10:30,9,98.1,98.3,97.45,97.85,268
20150201|2014-07-09 11:00,9,97.9,97.95,97.55,97.55,29
20150201|2014-07-09 11:30,9,97.525,97.525,96.775,96.8,189
20150201|2014-07-09 12:00,9,97.025,97.275,96.625,97.275,92
20150201|2014-07-09 12:30,9,97.45,98.375,97.175,98.15,257
20150201|2014-07-09 13:00,9,98.2,98.3,97.675,97.775,205
20150201|2014-07-09 13:30,9,97.9,98,97.8,97.8,17
20150201|2014-07-09 14:00,9,97.825,97.95,97.8,97.95,10
20150201|2014-07-09 14:30,9,97.8,98.125,97.8,98.125,49
20150201|2014-07-09 15:00,9,98.15,98.35,98.15,98.35,45
20150201|2014-07-09 15:30,9,98.35,98.425,98.15,98.15,16
20150201|2014-07-09 17:30,10,98.475,98.5,98.45,98.45,8
20150201|2014-07-09 18:30,10,98.45,98.45,98.45,98.45,1
20150201|2014-07-09 19:00,10,98.35,98.35,98.225,98.275,7
20150201|2014-07-10 01:00,10,98.25,98.25,98.25,98.25,1
20150201|2014-07-10 01:30,10,98.275,98.275,98.275,98.275,1
20150201|2014-07-10 02:00,10,98.3,98.3,98.3,98.3,1
20150201|2014-07-10 05:00,10,98.325,98.325,97.35,97.35,24
20150201|2014-07-10 05:30,10,97.25,97.25,97,97,12
20150201|2014-07-10 06:00,10,97.5,98.025,97.5,98.025,4
20150201|2014-07-10 06:30,10,97.55,97.8,97.55,97.75,4
20150201|2014-07-10 07:00,10,97.6,97.725,97.6,97.725,27
20150201|2014-07-10 07:30,10,97.675,97.675,97.4,97.475,14
20150201|2014-07-10 08:00,10,97.55,97.575,97.175,97.375,75
20150201|2014-07-10 08:30,10,97.375,97.4,96.75,97.4,83
20150201|2014-07-10 09:00,10,97.4,97.425,96.6,96.75,182
20150201|2014-07-10 09:30,10,96.725,97,96.725,96.95,91
20150201|2014-07-10 10:00,10,96.975,97.4,96.8,97.375,221
20150201|2014-07-10 10:30,10,97.325,97.8,97.275,97.675,69
20150201|2014-07-10 11:00,10,97.55,97.725,97.4,97.725,50
20150201|2014-07-10 11:30,10,97.525,97.75,97.4,97.75,45
20150201|2014-07-10 12:00,10,97.75,97.75,97.175,97.275,49
20150201|2014-07-10 12:30,10,97.225,97.9,97.05,97.8,155
20150201|2014-07-10 13:00,10,97.85,97.9,97.675,97.675,90
20150201|2014-07-10 13:30,10,97.675,97.675,97.55,97.6,37
20150201|2014-07-10 14:00,10,97.525,97.525,97.5,97.5,10
20150201|2014-07-10 14:30,10,97.375,97.375,97.375,97.375,6
20150201|2014-07-10 15:00,10,97.5,97.5,97.5,97.5,1
20150201|2014-07-10 15:30,10,97.475,97.5,97.475,97.5,4
20150201|2014-07-10 17:30,11,96.85,96.85,96,96,23
20150201|2014-07-10 18:00,11,96.925,96.925,96.85,96.85,3
20150201|2014-07-10 19:30,11,96.6,96.7,96.6,96.7,2
20150201|2014-07-10 20:30,11,96.925,96.925,96.925,96.925,1
20150201|2014-07-10 21:30,11,96.6,97.025,96.5,96.9,24
20150201|2014-07-10 22:00,11,96.9,96.9,96.9,96.9,4
20150201|2014-07-11 00:00,11,96.975,97,96.975,97,2
20150201|2014-07-11 02:00,11,96.95,96.95,96.95,96.95,1
20150201|2014-07-11 03:30,11,97.05,97.05,97.05,97.05,1
20150201|2014-07-11 06:00,11,96.9,97,96.9,97,2
20150201|2014-07-11 07:00,11,97.1,97.1,97.075,97.075,2
20150201|2014-07-11 08:00,11,96.925,97,96.775,96.9,24
20150201|2014-07-11 08:30,11,96.925,97,96.075,96.075,108
20150201|2014-07-11 09:00,11,95.975,96.375,95.875,96.1,135
20150201|2014-07-11 09:30,11,96.025,96.625,95.775,96.625,207
20150201|2014-07-11 10:00,11,96.7,97.875,96.65,97.525,137
20150201|2014-07-11 10:30,11,97.575,97.75,97.25,97.25,51
20150201|2014-07-11 11:00,11,97.25,98.125,97.15,98,109
20150201|2014-07-11 11:30,11,98.1,98.25,97.975,97.975,122
20150201|2014-07-11 12:00,11,98.175,98.625,98.175,98.4,374
20150201|2014-07-11 12:30,11,98.3,98.875,98.175,98.65,482
20150201|2014-07-11 13:00,11,98.5,98.625,98.425,98.5,103
20150201|2014-07-11 13:30,11,98.475,98.475,98.1,98.35,64
20150201|2014-07-14 09:00,14,98.5,98.725,98.4,98.725,90
20150201|2014-07-14 09:30,14,98.75,98.875,98.55,98.875,117
20150201|2014-07-14 10:00,14,98.875,98.925,98.725,98.9,138
20150201|2014-07-14 10:30,14,98.875,98.975,98.825,98.925,140
20150201|2014-07-14 11:00,14,98.9,99.1,98.9,99.05,245
20150201|2014-07-14 11:30,14,99.05,99.05,98.825,98.975,155
20150201|2014-07-14 12:00,14,99,99.025,98.775,98.8,71
20150201|2014-07-14 12:30,14,98.775,98.975,98.575,98.975,125
20150201|2014-07-14 13:00,14,98.975,99,98.875,98.95,41
20150201|2014-07-14 14:00,14,98.875,98.875,98.8,98.8,3
20150201|2014-07-14 14:30,14,98.8,98.8,98.8,98.8,2
20150201|2014-07-14 15:00,14,98.8,98.8,98.7,98.7,7
20150201|2014-07-14 15:30,14,98.8,98.8,98.8,98.8,2
20150201|2014-07-14 18:00,15,98.9,98.95,98.9,98.95,2
20150201|2014-07-15 05:30,15,98.65,98.65,98.65,98.65,5
20150201|2014-07-15 06:00,15,98.55,98.55,98.45,98.45,6
20150201|2014-07-15 06:30,15,98.35,98.4,98.15,98.15,6
20150201|2014-07-15 07:00,15,98.675,98.675,98.55,98.55,3
20150201|2014-07-15 07:30,15,98.75,98.85,98.7,98.775,25
20150201|2014-07-15 08:00,15,98.975,98.975,98.7,98.8,24
20150201|2014-07-15 08:30,15,98.725,98.8,98.525,98.6,108
20150201|2014-07-15 09:00,15,98.525,98.7,98.4,98.4,113
20150201|2014-07-15 09:30,15,98.575,98.775,97.825,98,139
20150201|2014-07-15 10:00,15,97.9,98.45,97.9,98.1,98
20150201|2014-07-15 10:30,15,98.3,98.3,98.15,98.275,16
20150201|2014-07-15 11:00,15,98.525,98.575,98.425,98.525,28
20150201|2014-07-15 11:30,15,98.475,98.6,98.475,98.6,19
20150201|2014-07-15 12:00,15,98.6,98.75,98.6,98.75,35
20150201|2014-07-15 12:30,15,98.725,98.85,98.6,98.85,296
20150201|2014-07-15 13:00,15,98.875,98.975,98.85,98.95,178
20150201|2014-07-15 13:30,15,98.975,98.975,98.9,98.9,59
20150201|2014-07-15 14:00,15,99,99,99,99,42
20150201|2014-07-15 14:30,15,98.975,99,98.875,98.875,12
20150201|2014-07-15 15:00,15,98.975,99,98.975,99,7
20150201|2014-07-15 15:30,15,98.9,98.9,98.9,98.9,4
20150201|2014-07-16 06:00,16,98.85,98.85,98.85,98.85,1
20150201|2014-07-16 06:30,16,98.825,98.825,98.7,98.7,3
20150201|2014-07-16 07:00,16,98.85,98.85,98.6,98.6,9
20150201|2014-07-16 08:00,16,98.575,98.675,98.45,98.45,14
20150201|2014-07-16 08:30,16,98.4,98.5,98.25,98.5,48
20150201|2014-07-16 09:00,16,98.475,98.85,98.325,98.8,210
20150201|2014-07-16 09:30,16,98.65,98.875,98.5,98.85,92
20150201|2014-07-16 10:00,16,98.85,98.9,98.675,98.75,105
20150201|2014-07-16 10:30,16,98.75,98.75,98.325,98.475,72
20150201|2014-07-16 11:00,16,98.475,98.85,98.475,98.75,40
20150201|2014-07-16 11:30,16,98.9,98.975,98.8,98.8,147
20150201|2014-07-16 12:00,16,98.95,99,98.925,98.975,147
20150201|2014-07-16 12:30,16,98.95,99,98.85,99,247
20150201|2014-07-16 13:00,16,98.925,98.975,98.825,98.975,20
20150201|2014-07-16 13:30,16,98.925,99,98.925,98.925,4
20150201|2014-07-16 14:30,16,98.975,99,98.975,99,6
20150201|2014-07-16 15:00,16,98.85,98.85,98.75,98.75,16
20150201|2014-07-16 15:30,16,98.75,98.975,98.675,98.875,17
20150201|2014-07-16 20:30,17,98.8,98.8,98.8,98.8,1
20150201|2014-07-17 05:00,17,99,99,99,99,1
20150201|2014-07-17 05:30,17,98.8,98.8,98.8,98.8,2
20150201|2014-07-17 07:30,17,98.8,98.85,98.75,98.8,14
20150201|2014-07-17 08:00,17,98.825,98.825,98.7,98.75,13
20150201|2014-07-17 08:30,17,98.7,98.775,98.6,98.6,18
20150201|2014-07-17 09:00,17,98.7,98.95,98,98,247
20150201|2014-07-17 09:30,17,98.325,98.425,97.75,98.4,94
20150201|2014-07-17 10:00,17,98.15,98.3,97.9,97.9,47
20150201|2014-07-17 10:30,17,97.925,98.2,97.85,98.2,81
20150201|2014-07-17 11:00,17,98.2,98.375,98.2,98.375,35
20150201|2014-07-17 11:30,17,98.4,98.65,98.4,98.6,61
20150201|2014-07-17 12:00,17,98.65,98.65,98.475,98.5,99
20150201|2014-07-17 12:30,17,98.5,98.9,98.425,98.825,150
20150201|2014-07-17 13:00,17,98.75,98.875,98.75,98.825,51
20150201|2014-07-17 13:30,17,98.75,98.75,98.725,98.725,7
20150201|2014-07-17 14:00,17,98.75,98.75,98.675,98.675,15
20150201|2014-07-17 14:30,17,98.65,98.725,98.6,98.7,20
20150201|2014-07-17 15:00,17,98.825,98.85,98.8,98.8,6
20150201|2014-07-17 15:30,17,98.7,98.7,98.625,98.625,14
20150201|2014-07-17 18:00,18,98.35,98.35,98.35,98.35,5
20150201|2014-07-17 23:30,18,98.45,98.475,98.45,98.475,2
20150201|2014-07-18 03:00,18,98.6,98.6,98.6,98.6,1
20150201|2014-07-18 05:00,18,98.675,98.675,98.675,98.675,1
20150201|2014-07-18 06:00,18,98.6,98.6,98.475,98.475,2
20150201|2014-07-18 06:30,18,98.625,98.625,98.625,98.625,1
20150201|2014-07-18 07:30,18,98.4,98.575,98.35,98.575,60
20150201|2014-07-18 08:00,18,98.575,98.975,98.575,98.95,121
20150201|2014-07-18 08:30,18,98.95,98.975,98.725,98.775,48
20150201|2014-07-18 09:00,18,98.825,98.9,98.65,98.8,74
20150201|2014-07-18 09:30,18,98.775,99,98.775,99,363
20150201|2014-07-18 10:00,18,99,99.075,98.85,98.9,722
20150201|2014-07-18 10:30,18,98.95,98.95,98.7,98.725,38
20150201|2014-07-18 11:00,18,98.85,98.925,98.7,98.9,71
20150201|2014-07-18 11:30,18,98.875,98.95,98.725,98.725,147
20150201|2014-07-18 12:00,18,98.775,98.775,98.5,98.625,183
20150201|2014-07-18 12:30,18,98.675,99.3,98.675,99.1,469
20150201|2014-07-18 13:00,18,99.1,99.175,99,99.05,320
20150201|2014-07-18 13:30,18,99.05,99.125,98.975,99.125,22
20150201|2014-07-21 09:00,21,98.9,99.35,98.3,99.225,226
20150201|2014-07-21 09:30,21,99.275,99.75,99.25,99.6,417
20150201|2014-07-21 10:00,21,99.6,99.75,99.45,99.625,189
20150201|2014-07-21 10:30,21,99.65,99.725,99.625,99.625,183
20150201|2014-07-21 11:00,21,99.525,99.525,99.325,99.325,15
20150201|2014-07-21 11:30,21,99.425,99.55,99.15,99.4,18
20150201|2014-07-21 12:00,21,99.3,99.5,99.3,99.325,18
20150201|2014-07-21 12:30,21,99.4,99.425,99.15,99.35,181
20150201|2014-07-21 13:00,21,99.3,99.325,99.175,99.175,42
20150201|2014-07-21 13:30,21,99.15,99.15,99,99,12
20150201|2014-07-21 14:00,21,99,99,98.8,99,9
20150201|2014-07-21 14:30,21,98.875,98.925,98.775,98.925,28
20150201|2014-07-21 15:00,21,98.95,98.975,98.95,98.95,3
20150201|2014-07-21 15:30,21,98.9,98.9,98.85,98.9,8
20150201|2014-07-21 17:00,22,98.9,99.225,98.9,99.225,8
20150201|2014-07-21 17:30,22,99.35,99.375,99.325,99.375,17
20150201|2014-07-21 18:30,22,99.375,99.375,99.375,99.375,6
20150201|2014-07-21 20:30,22,99.325,99.325,99.325,99.325,4
20150201|2014-07-21 22:00,22,99.325,99.325,99.325,99.325,1
20150201|2014-07-22 00:00,22,99.275,99.275,99.275,99.275,1
20150201|2014-07-22 00:30,22,99.325,99.325,99.3,99.3,2
20150201|2014-07-22 01:00,22,99.325,99.325,99.325,99.325,6
20150201|2014-07-22 07:00,22,99.375,99.375,99.2,99.2,4
20150201|2014-07-22 07:30,22,98.925,99.075,98.9,99,32
20150201|2014-07-22 08:00,22,99,99.1,98.975,99.05,9
20150201|2014-07-22 08:30,22,99.05,99.275,98.625,98.675,156
20150201|2014-07-22 09:00,22,98.675,99.5,98.6,99.5,239
20150201|2014-07-22 09:30,22,99.5,99.525,99.35,99.4,186
20150201|2014-07-22 10:00,22,99.45,99.475,99.15,99.375,128
20150201|2014-07-22 10:30,22,99.45,99.8,99.425,99.8,376
20150201|2014-07-22 11:00,22,99.8,99.875,99.6,99.625,258
20150201|2014-07-22 11:30,22,99.6,99.9,99.55,99.875,116
20150201|2014-07-22 12:00,22,99.875,99.9,99.825,99.9,104
20150201|2014-07-22 12:30,22,99.875,99.925,99.8,99.925,379
20150201|2014-07-22 13:00,22,99.925,99.925,99.85,99.85,63
20150201|2014-07-22 13:30,22,99.85,99.875,99.8,99.85,13
20150201|2014-07-22 14:00,22,99.875,99.9,99.75,99.75,4
20150201|2014-07-22 14:30,22,99.75,99.75,99.6,99.6,12
20150201|2014-07-22 15:00,22,99.425,99.425,99.4,99.4,11
20150201|2014-07-22 15:30,22,99.55,99.75,99.55,99.75,31
20150201|2014-07-22 17:30,23,99.55,99.55,99.55,99.55,1
20150201|2014-07-22 19:00,23,99.575,99.575,99.575,99.575,1
20150201|2014-07-22 20:00,23,99.7,99.7,99.7,99.7,2
20150201|2014-07-22 20:30,23,99.75,99.825,99.75,99.825,3
20150201|2014-07-22 22:00,23,99.55,99.55,99.55,99.55,3
20150201|2014-07-23 01:00,23,99.75,99.75,99.75,99.75,1
20150201|2014-07-23 03:30,23,99.75,99.75,99.75,99.75,1
20150201|2014-07-23 06:00,23,99.55,99.6,99.475,99.6,7
20150201|2014-07-23 06:30,23,99.45,99.45,99.4,99.4,3
20150201|2014-07-23 07:00,23,99.4,99.4,99.05,99.275,10
20150201|2014-07-23 07:30,23,99.275,99.35,99.225,99.35,5
20150201|2014-07-23 08:00,23,99.4,99.6,98.85,99.05,54
20150201|2014-07-23 08:30,23,98.875,98.95,98.2,98.95,168
20150201|2014-07-23 09:00,23,98.9,99.05,96.975,97.025,687
20150201|2014-07-23 09:30,23,97,97,96.975,96.975,191
20150201|2014-07-23 10:00,23,96.975,97.1,96.975,96.975,189
20150201|2014-07-23 10:30,23,96.975,97.025,96.975,96.975,71
20150201|2014-07-23 11:00,23,96.975,96.975,96.975,96.975,6
20150201|2014-07-23 11:30,23,96.975,96.975,96.975,96.975,10
20150201|2014-07-23 12:00,23,96.975,96.975,96.975,96.975,19
20150201|2014-07-23 12:30,23,96.975,96.975,96.975,96.975,6
20150201|2014-07-23 14:30,23,96.975,96.975,96.975,96.975,5
20150201|2014-07-23 17:00,24,96.3,96.3,95.275,95.425,130
20150201|2014-07-23 17:30,24,95.475,95.475,95.325,95.325,5
20150201|2014-07-23 18:00,24,95.275,95.275,94.875,94.9,31
20150201|2014-07-23 18:30,24,95.05,95.15,95.05,95.15,10
20150201|2014-07-23 19:00,24,95.25,95.75,95.25,95.75,9
20150201|2014-07-23 20:00,24,95.775,95.775,95.775,95.775,1
20150201|2014-07-23 22:00,24,95.5,95.5,95.35,95.35,4
20150201|2014-07-23 22:30,24,95.4,95.55,95.2,95.55,19
20150201|2014-07-23 23:00,24,95.55,95.55,95.55,95.55,1
20150201|2014-07-24 02:00,24,95.4,95.4,95.375,95.375,2
20150201|2014-07-24 02:30,24,95.35,95.35,94.95,94.95,34
20150201|2014-07-24 03:00,24,95.175,95.175,95.175,95.175,1
20150201|2014-07-24 04:30,24,95.1,95.1,94.85,94.85,17
20150201|2014-07-24 06:00,24,95.1,95.175,94.925,94.925,16
20150201|2014-07-24 06:30,24,95.1,95.1,94.85,95.1,66
20150201|2014-07-24 07:00,24,95.05,95.05,94.75,94.75,13
20150201|2014-07-24 07:30,24,94.85,94.95,94.45,94.575,48
20150201|2014-07-24 08:00,24,94.575,94.65,93.975,93.975,92
20150201|2014-07-24 08:30,24,93.975,94.725,93.975,94.65,219
20150201|2014-07-24 09:00,24,94.65,94.7,93.975,94.1,350
20150201|2014-07-24 09:30,24,93.975,94.325,93.975,94.125,101
20150201|2014-07-24 10:00,24,94.125,94.125,93.975,93.975,64
20150201|2014-07-24 10:30,24,93.975,94.475,93.975,94.25,60
20150201|2014-07-24 11:00,24,94.35,95,94.25,94.7,105
20150201|2014-07-24 11:30,24,94.7,95.25,94.7,94.8,96
20150201|2014-07-24 12:00,24,94.825,94.825,94.325,94.325,39
20150201|2014-07-24 12:30,24,94.4,94.4,93.975,94.1,221
20150201|2014-07-24 13:00,24,94.175,94.175,94,94,43
20150201|2014-07-24 13:30,24,94.025,94.025,93.975,93.975,8
20150201|2014-07-24 14:00,24,93.975,94.05,93.975,94.05,8
20150201|2014-07-24 14:30,24,94.05,94.225,93.975,94.225,21
20150201|2014-07-24 15:00,24,94.175,94.175,94.175,94.175,18
20150201|2014-07-24 15:30,24,94.15,94.15,94.15,94.15,2
20150201|2014-07-24 17:00,25,93.925,93.925,93.9,93.925,3
20150201|2014-07-24 17:30,25,93.875,93.875,93.875,93.875,1
20150201|2014-07-24 18:00,25,93.875,93.875,93.875,93.875,2
20150201|2014-07-24 18:30,25,93.875,93.875,93.875,93.875,1
20150201|2014-07-24 19:30,25,94.05,94.05,94.05,94.05,1
20150201|2014-07-24 22:30,25,93.9,93.9,93.9,93.9,1
20150201|2014-07-25 03:30,25,93.9,93.9,93.9,93.9,2
20150201|2014-07-25 04:00,25,93.9,93.9,93.9,93.9,1
20150201|2014-07-25 04:30,25,93.9,93.9,93.9,93.9,3
20150201|2014-07-25 05:00,25,93.9,93.9,93.9,93.9,3
20150201|2014-07-25 06:00,25,93.7,93.7,93.4,93.4,22
20150201|2014-07-25 06:30,25,93.575,93.575,93.575,93.575,1
20150201|2014-07-25 07:30,25,93.7,93.7,93.7,93.7,1
20150201|2014-07-25 08:00,25,93.7,93.85,93.7,93.85,4
20150201|2014-07-25 08:30,25,93.9,94.6,93.9,94.2,53
20150201|2014-07-25 09:00,25,94.3,95,94.3,94.85,312
20150201|2014-07-25 09:30,25,94.8,94.85,94.425,94.45,58
20150201|2014-07-25 10:00,25,94.475,94.8,94.35,94.4,41
20150201|2014-07-25 10:30,25,94.425,94.55,94.3,94.4,22
20150201|2014-07-25 11:00,25,94.425,94.425,93.125,93.125,203
20150201|2014-07-25 11:30,25,93.225,93.675,93.225,93.425,45
20150201|2014-07-25 12:00,25,93.5,93.5,93,93.5,206
20150201|2014-07-25 12:30,25,93.5,93.8,93.425,93.5,175
20150201|2014-07-25 13:00,25,93.5,93.625,93.5,93.625,95
20150201|2014-07-25 13:30,25,93.625,93.625,93.45,93.45,7
20150201|2014-07-28 09:00,28,94.325,94.325,93.3,93.575,163
20150201|2014-07-28 09:30,28,93.65,93.9,93.6,93.7,46
20150201|2014-07-28 10:00,28,93.6,93.65,93.5,93.5,34
20150201|2014-07-28 10:30,28,93.55,93.55,92.9,93.05,45
20150201|2014-07-28 11:00,28,93.2,93.2,92.875,92.875,20
20150201|2014-07-28 11:30,28,92.925,92.975,92.825,92.975,10
20150201|2014-07-28 12:00,28,92.8,92.85,92.625,92.625,22
20150201|2014-07-28 12:30,28,92.7,93,92.575,93,48
20150201|2014-07-28 13:00,28,92.9,92.95,92.825,92.825,13
20150201|2014-07-28 13:30,28,92.775,92.775,92.65,92.65,3
20150201|2014-07-28 14:00,28,92.8,92.85,92.8,92.85,3
20150201|2014-07-28 14:30,28,92.775,92.875,92.55,92.65,20
20150201|2014-07-28 15:00,28,92.6,92.6,92.3,92.525,18
20150201|2014-07-28 15:30,28,92.35,92.35,92.25,92.25,18
20150201|2014-07-28 17:00,29,92.2,92.2,91.725,91.75,5
20150201|2014-07-28 18:00,29,91.85,91.85,91.85,91.85,2
20150201|2014-07-28 18:30,29,91.9,91.95,91.9,91.95,4
20150201|2014-07-28 21:00,29,91.95,91.95,91.95,91.95,3
20150201|2014-07-28 22:00,29,92.3,92.3,92.3,92.3,1
20150201|2014-07-29 04:00,29,92.125,92.125,92.125,92.125,1
20150201|2014-07-29 05:00,29,92.075,92.075,92.075,92.075,1
20150201|2014-07-29 05:30,29,92.075,92.075,92.05,92.05,5
20150201|2014-07-29 06:30,29,91.925,91.925,91.8,91.8,8
20150201|2014-07-29 07:00,29,91.85,91.9,91.75,91.75,27
20150201|2014-07-29 07:30,29,91.75,92.6,91.75,92.25,25
20150201|2014-07-29 08:00,29,92.325,92.7,92.25,92.7,24
20150201|2014-07-29 08:30,29,92.775,92.975,92.525,92.75,66
20150201|2014-07-29 09:00,29,92.725,92.825,92.45,92.5,183
20150201|2014-07-29 09:30,29,92.425,92.525,92.25,92.375,115
20150201|2014-07-29 10:00,29,92.4,92.4,91.175,92,263
20150201|2014-07-29 10:30,29,92,92.075,91.65,91.95,222
20150201|2014-07-29 11:00,29,92,92.275,91.925,92.025,305
20150201|2014-07-29 11:30,29,92,92,91.85,91.9,11
20150201|2014-07-29 12:00,29,91.775,91.775,91.5,91.5,21
20150201|2014-07-29 12:30,29,91.6,92,91.55,92,152
20150201|2014-07-29 13:00,29,92,92,91.85,91.85,87
20150201|2014-07-29 13:30,29,91.9,91.9,91.9,91.9,2
20150201|2014-07-29 14:30,29,91.75,91.75,91.75,91.75,1
20150201|2014-07-29 15:00,29,91.7,91.7,91.6,91.6,43
20150201|2014-07-29 15:30,29,91.6,91.6,91.6,91.6,2
20150201|2014-07-29 23:30,30,91.7,91.7,91.7,91.7,2
20150201|2014-07-30 06:30,30,91.75,91.9,91.75,91.9,5
20150201|2014-07-30 07:00,30,91.7,91.7,91.55,91.55,7
20150201|2014-07-30 07:30,30,91.525,92.025,91.5,92,68
20150201|2014-07-30 08:00,30,92.1,92.325,92.025,92.1,41
20150201|2014-07-30 08:30,30,91.975,92.225,91.95,92.025,56
20150201|2014-07-30 09:00,30,92.175,92.275,92.075,92.2,30
20150201|2014-07-30 09:30,30,92.2,92.25,91.9,92.125,64
20150201|2014-07-30 10:00,30,92.05,92.075,91.825,91.85,75
20150201|2014-07-30 10:30,30,91.875,91.875,91.225,91.35,317
20150201|2014-07-30 11:00,30,91.225,91.225,90.175,90.275,239
20150201|2014-07-30 11:30,30,90.325,90.325,89.275,89.425,353
20150201|2014-07-30 12:00,30,89.4,89.5,89.1,89.5,267
20150201|2014-07-30 12:30,30,89.45,90.1,89.35,90.075,226
20150201|2014-07-30 13:00,30,89.95,90.1,89.6,89.625,157
20150201|2014-07-30 13:30,30,89.65,89.65,89.525,89.65,27
20150201|2014-07-30 14:00,30,89.625,89.625,89.45,89.45,44
20150201|2014-07-30 14:30,30,89.35,89.475,89.325,89.325,8
20150201|2014-07-30 15:00,30,89.325,89.375,89.25,89.325,32
20150201|2014-07-30 15:30,30,89.3,89.4,89.1,89.1,87
20150201|2014-07-30 17:00,31,89.05,89.25,89.05,89.25,146
20150201|2014-07-30 17:30,31,89.075,89.45,89.05,89.45,11
20150201|2014-07-30 18:00,31,89.275,89.6,89.25,89.25,7
20150201|2014-07-30 19:00,31,89.15,89.15,89.05,89.05,5
20150201|2014-07-30 19:30,31,89.025,89.025,88.975,88.975,10
20150201|2014-07-30 20:30,31,89.075,89.075,89.075,89.075,1
20150201|2014-07-30 21:00,31,89.125,89.125,89.125,89.125,1
20150201|2014-07-30 21:30,31,89.5,89.5,89.5,89.5,1
20150201|2014-07-31 00:30,31,89.425,89.425,89.425,89.425,1
20150201|2014-07-31 02:00,31,89.125,89.125,89.125,89.125,1
20150201|2014-07-31 03:00,31,89.1,89.1,89.05,89.05,11
20150201|2014-07-31 04:00,31,89.05,89.05,89.025,89.025,4
20150201|2014-07-31 04:30,31,89.025,89.025,88.95,88.95,16
20150201|2014-07-31 05:00,31,89,89,89,89,7
20150201|2014-07-31 05:30,31,89,89,89,89,2
20150201|2014-07-31 06:00,31,89,89,88.925,88.95,17
20150201|2014-07-31 06:30,31,89.325,89.375,89.325,89.375,9
20150201|2014-07-31 07:00,31,89.475,89.475,89.425,89.425,11
20150201|2014-07-31 07:30,31,89.625,90.3,89.625,90.3,23
20150201|2014-07-31 08:00,31,90.375,91.775,90.375,91.4,92
20150201|2014-07-31 08:30,31,91.5,91.65,91,91,140
20150201|2014-07-31 09:00,31,91.05,91.2,90.7,91.05,107
20150201|2014-07-31 09:30,31,91.1,91.1,90.1,90.225,87
20150201|2014-07-31 10:00,31,90.25,90.25,89.85,90.2,50
20150201|2014-07-31 10:30,31,90.1,90.475,90.1,90.25,192
20150201|2014-07-31 11:00,31,90.075,90.6,90.075,90.175,59
20150201|2014-07-31 11:30,31,90.275,90.475,90.2,90.475,60
20150201|2014-07-31 12:00,31,90.275,90.275,89.75,89.75,110
20150201|2014-07-31 12:30,31,89.8,90.1,89.8,90.05,250
20150201|2014-07-31 13:00,31,90.05,90.075,89.825,89.9,60
20150201|2014-07-31 13:30,31,90.1,90.1,90,90,3
20150201|2014-07-31 14:00,31,90.1,90.1,90.1,90.1,5
20150201|2014-07-31 14:30,31,89.875,90.05,89.875,90.05,7
20150201|2014-07-31 15:00,31,89.675,89.775,89.525,89.6,12
20150201|2014-07-31 15:30,31,89.4,89.45,89.3,89.375,41
20150201|2014-07-31 17:00,1,89.45,89.475,89.25,89.475,7
20150201|2014-07-31 17:30,1,89.475,89.475,89.475,89.475,1
20150201|2014-07-31 18:00,1,89.475,89.6,89.475,89.6,17
20150201|2014-07-31 19:00,1,90.05,90.45,90.05,90.45,5
20150201|2014-07-31 19:30,1,90.475,90.475,90.4,90.425,8
20150201|2014-07-31 20:30,1,90.475,90.475,90.45,90.45,4
20150201|2014-07-31 22:30,1,90.375,90.375,90.375,90.375,3
20150201|2014-07-31 23:30,1,90.35,90.35,90.35,90.35,1
20150201|2014-08-01 00:00,1,90.35,90.35,90.35,90.35,1
20150201|2014-08-01 02:30,1,90.275,90.275,90.125,90.125,18
20150201|2014-08-01 03:30,1,90.05,90.3,90.05,90.2,21
20150201|2014-08-01 04:00,1,90.25,90.3,90.25,90.3,3
20150201|2014-08-01 04:30,1,90.3,90.3,90.3,90.3,2
20150201|2014-08-01 05:30,1,89.725,89.725,89.675,89.675,12
20150201|2014-08-01 06:30,1,90.3,90.45,90.3,90.45,57
20150201|2014-08-01 07:00,1,90.5,90.85,90.5,90.8,14
20150201|2014-08-01 07:30,1,90.775,90.925,90.575,90.725,7
20150201|2014-08-01 08:00,1,90.775,90.875,90.6,90.825,41
20150201|2014-08-01 08:30,1,90.875,90.9,90.525,90.6,14
20150201|2014-08-01 09:00,1,90.5,90.65,90,90.625,111
20150201|2014-08-01 09:30,1,90.575,90.725,90.375,90.45,42
20150201|2014-08-01 10:00,1,90.425,90.45,90.025,90.175,61
20150201|2014-08-01 10:30,1,90.225,90.35,90.1,90.2,17
20150201|2014-08-01 11:00,1,90.475,90.775,90.45,90.7,40
20150201|2014-08-01 11:30,1,90.675,90.675,90.625,90.65,17
20150201|2014-08-01 12:00,1,90.65,90.7,90.475,90.475,56
20150201|2014-08-01 12:30,1,90.475,90.625,90.2,90.4,255
20150201|2014-08-01 13:00,1,90.45,90.475,90.2,90.275,48
20150201|2014-08-01 13:30,1,90.25,90.325,90.25,90.325,2
20150201|2014-08-04 09:00,4,90.45,90.5,90,90.25,129
20150201|2014-08-04 09:30,4,90.225,91.625,90.225,91.625,263
20150201|2014-08-04 10:00,4,91.75,91.825,91.325,91.375,82
20150201|2014-08-04 10:30,4,91.65,91.775,91.575,91.775,47
20150201|2014-08-04 11:00,4,91.6,91.85,91.6,91.85,35
20150201|2014-08-04 11:30,4,91.85,92.35,91.85,92.15,78
20150201|2014-08-04 12:00,4,92.25,92.325,91.5,91.625,51
20150201|2014-08-04 12:30,4,91.65,92,91.55,91.675,63
20150201|2014-08-04 13:00,4,91.7,91.775,91.575,91.575,38
20150201|2014-08-04 13:30,4,91.575,91.575,91.575,91.575,2
20150201|2014-08-04 14:30,4,91.475,91.475,91.325,91.325,4
20150201|2014-08-04 15:00,4,91.25,91.325,91.125,91.125,30
20150201|2014-08-04 15:30,4,91.125,91.15,90.9,91,76
20150201|2014-08-04 17:30,5,90.875,90.975,90.875,90.9,13
20150201|2014-08-04 18:00,5,90.975,90.975,90.975,90.975,5
20150201|2014-08-04 18:30,5,90.925,91.025,90.925,90.925,5
20150201|2014-08-04 19:30,5,90.9,90.9,90.9,90.9,2
20150201|2014-08-05 00:00,5,90.925,90.925,90.925,90.925,1
20150201|2014-08-05 01:30,5,90.95,90.95,90.95,90.95,1
20150201|2014-08-05 03:30,5,91.15,91.15,91.15,91.15,5
20150201|2014-08-05 07:00,5,91.2,91.2,91.175,91.2,7
20150201|2014-08-05 07:30,5,91.325,91.65,91.325,91.65,8
20150201|2014-08-05 08:00,5,91.725,91.725,91.45,91.45,10
20150201|2014-08-05 08:30,5,91.225,91.55,91.125,91.55,27
20150201|2014-08-05 09:00,5,91.475,91.65,90.9,91.1,99
20150201|2014-08-05 09:30,5,91.125,91.55,91.1,91.35,46
20150201|2014-08-05 10:00,5,91.1,91.2,90.95,91.125,96
20150201|2014-08-05 10:30,5,91,91.025,90.4,90.5,226
20150201|2014-08-05 11:00,5,90.6,90.65,90.025,90.35,296
20150201|2014-08-05 11:30,5,90.45,90.45,90.1,90.1,21
20150201|2014-08-05 12:00,5,90.075,90.125,89.95,89.975,73
20150201|2014-08-05 12:30,5,89.95,90.3,89.825,90.225,219
20150201|2014-08-05 13:00,5,90.225,90.225,90,90,21
20150201|2014-08-05 13:30,5,90.05,90.05,90.05,90.05,9
20150201|2014-08-05 14:00,5,90.05,90.125,90.05,90.125,14
20150201|2014-08-05 14:30,5,90.025,90.025,89.775,89.8,58
20150201|2014-08-05 15:00,5,89.875,89.875,89.875,89.875,6
20150201|2014-08-05 15:30,5,89.875,89.975,89.8,89.975,9
20150201|2014-08-05 18:00,6,89.975,89.975,89.975,89.975,7
20150201|2014-08-05 18:30,6,90,90,89.9,89.9,5
20150201|2014-08-05 19:00,6,89.9,90,89.875,89.95,16
20150201|2014-08-05 20:00,6,90.125,90.125,89.9,89.95,15
20150201|2014-08-05 21:00,6,90.025,90.025,89.9,89.975,7
20150201|2014-08-06 02:30,6,90.025,90.025,90.025,90.025,1
20150201|2014-08-06 06:30,6,89.975,90,89.975,90,6
20150201|2014-08-06 07:00,6,90.2,90.85,90.2,90.85,61
20150201|2014-08-06 07:30,6,90.9,91.775,90.85,90.85,71
20150201|2014-08-06 08:00,6,90.825,91,90.825,90.95,28
20150201|2014-08-06 08:30,6,91,91.1,90.85,90.9,45
20150201|2014-08-06 09:00,6,90.95,91,90.8,90.95,91
20150201|2014-08-06 09:30,6,90.95,91,90.6,90.7,71
20150201|2014-08-06 10:00,6,90.75,90.775,90.275,90.475,104
20150201|2014-08-06 10:30,6,90.475,90.55,89.925,90.15,131
20150201|2014-08-06 11:00,6,90.025,90.075,89.975,89.975,6
20150201|2014-08-06 11:30,6,90.05,90.625,90.05,90.5,26
20150201|2014-08-06 12:00,6,90.6,90.6,90.275,90.325,44
20150201|2014-08-06 12:30,6,90.45,90.875,90.4,90.85,61
20150201|2014-08-06 13:00,6,90.85,90.875,90.725,90.75,92
20150201|2014-08-06 13:30,6,90.775,90.775,90.7,90.7,8
20150201|2014-08-06 14:00,6,90.7,90.7,90.6,90.6,16
20150201|2014-08-06 14:30,6,90.525,90.625,90.5,90.575,12
20150201|2014-08-06 15:00,6,90.525,90.55,90.25,90.25,31
20150201|2014-08-06 15:30,6,90.275,90.35,90.15,90.15,27
20150201|2014-08-06 17:30,7,89.9,89.9,89.625,89.7,10
20150201|2014-08-06 18:00,7,89.8,89.8,89.675,89.675,13
20150201|2014-08-06 18:30,7,89.675,89.675,89.675,89.675,2
20150201|2014-08-06 19:00,7,89.65,89.65,89.65,89.65,5
20150201|2014-08-06 19:30,7,89.675,89.675,89.675,89.675,8
20150201|2014-08-06 20:00,7,89.65,89.675,89.6,89.6,19
20150201|2014-08-06 20:30,7,89.6,89.6,89.6,89.6,1
20150201|2014-08-06 21:00,7,89.65,89.65,89.65,89.65,21
20150201|2014-08-06 21:30,7,89.65,89.65,89.65,89.65,3
20150201|2014-08-06 22:00,7,89.65,89.65,89.65,89.65,19
20150201|2014-08-07 00:00,7,89.65,89.65,89.65,89.65,1
20150201|2014-08-07 00:30,7,89.65,89.65,89.55,89.55,7
20150201|2014-08-07 01:30,7,89.575,89.6,89.575,89.6,4
20150201|2014-08-07 02:00,7,89.625,89.625,89.625,89.625,5
20150201|2014-08-07 02:30,7,89.65,89.675,89.65,89.675,19
20150201|2014-08-07 03:00,7,89.675,89.675,89.475,89.475,22
20150201|2014-08-07 03:30,7,89.675,89.675,89.675,89.675,1
20150201|2014-08-07 04:00,7,89.525,89.525,89.425,89.425,4
20150201|2014-08-07 04:30,7,89.525,89.525,89.525,89.525,2
20150201|2014-08-07 05:00,7,89.675,89.7,89.675,89.675,11
20150201|2014-08-07 05:30,7,89.65,89.775,89.65,89.725,6
20150201|2014-08-07 06:00,7,89.675,89.675,89.675,89.675,4
20150201|2014-08-07 06:30,7,89.7,89.775,89.675,89.75,28
20150201|2014-08-07 07:00,7,89.75,89.9,89.75,89.9,22
20150201|2014-08-07 07:30,7,89.75,89.95,89.75,89.925,42
20150201|2014-08-07 08:00,7,89.95,90.15,89.775,89.775,39
20150201|2014-08-07 08:30,7,89.8,89.8,89.5,89.55,40
20150201|2014-08-07 09:00,7,89.55,89.575,88.7,88.8,218
20150201|2014-08-07 09:30,7,88.875,89.05,88.65,88.7,164
20150201|2014-08-07 10:00,7,88.675,88.7,88.325,88.6,316
20150201|2014-08-07 10:30,7,88.6,88.6,88.25,88.275,87
20150201|2014-08-07 11:00,7,88.325,88.425,88.225,88.3,236
20150201|2014-08-07 11:30,7,88.3,88.3,87.775,87.775,407
20150201|2014-08-07 12:00,7,87.775,87.95,87.775,87.775,130
20150201|2014-08-07 12:30,7,87.775,88.775,87.775,88.475,508
20150201|2014-08-07 13:00,7,88.625,88.875,88.55,88.675,692
20150201|2014-08-07 13:30,7,88.775,88.775,88.65,88.7,25
20150201|2014-08-07 14:00,7,88.575,88.575,88.375,88.375,21
20150201|2014-08-07 14:30,7,88.35,88.7,88.175,88.475,31
20150201|2014-08-07 15:00,7,88.5,88.5,88.425,88.425,44
20150201|2014-08-07 15:30,7,88.25,88.525,88.25,88.275,39
20150201|2014-08-07 17:00,8,88.4,88.425,88.125,88.125,33
20150201|2014-08-07 17:30,8,88.125,88.125,88.125,88.125,11
20150201|2014-08-07 18:00,8,88.1,88.1,88,88,9
20150201|2014-08-07 19:00,8,87.95,87.95,87.775,87.775,10
20150201|2014-08-07 19:30,8,87.875,87.875,87.775,87.775,5
20150201|2014-08-07 20:00,8,87.875,87.875,87.775,87.775,10
20150201|2014-08-07 20:30,8,87.925,87.925,87.825,87.825,6
20150201|2014-08-07 21:00,8,87.8,87.8,87.8,87.8,4
20150201|2014-08-07 21:30,8,87.8,87.8,87.7,87.7,20
20150201|2014-08-07 22:00,8,87.75,87.75,87.75,87.75,10
20150201|2014-08-07 22:30,8,87.75,87.75,87.75,87.75,2
20150201|2014-08-07 23:00,8,87.75,87.75,87.75,87.75,2
20150201|2014-08-07 23:30,8,87.75,87.75,87.75,87.75,9
20150201|2014-08-08 01:00,8,87.75,87.75,87.75,87.75,1
20150201|2014-08-08 02:00,8,87.75,87.75,87.725,87.725,10
20150201|2014-08-08 02:30,8,87.725,87.75,87.725,87.75,2
20150201|2014-08-08 03:00,8,87.75,87.75,87.75,87.75,1
20150201|2014-08-08 03:30,8,87.75,87.75,87.75,87.75,3
20150201|2014-08-08 04:00,8,87.75,87.75,87.75,87.75,1
20150201|2014-08-08 04:30,8,87.7,87.75,87.7,87.75,7
20150201|2014-08-08 05:30,8,87.75,87.75,87.55,87.625,15
20150201|2014-08-08 06:00,8,87.55,87.6,87.475,87.6,21
20150201|2014-08-08 06:30,8,87.5,87.5,87.375,87.375,25
20150201|2014-08-08 07:00,8,87.625,87.625,87.375,87.5,23
20150201|2014-08-08 07:30,8,87.95,88.05,87.95,88.05,22
20150201|2014-08-08 08:00,8,88.025,88.075,87.4,87.4,41
20150201|2014-08-08 08:30,8,87.5,87.5,86,86.975,119
20150201|2014-08-08 09:00,8,87.15,88.9,87.025,88.9,248
20150201|2014-08-08 09:30,8,88.9,89.05,87.375,87.65,242
20150201|2014-08-08 10:00,8,87.6,88.2,87.475,87.875,100
20150201|2014-08-08 10:30,8,87.875,87.875,87.375,87.75,103
20150201|2014-08-08 11:00,8,87.75,88.05,87.75,87.825,86
20150201|2014-08-08 11:30,8,87.925,88.15,87.925,88.15,186
20150201|2014-08-08 12:00,8,88.15,88.225,87.9,87.9,172
20150201|2014-08-08 12:30,8,87.825,88.075,87.775,87.925,216
20150201|2014-08-08 13:00,8,87.85,87.95,87.7,87.7,74
20150201|2014-08-08 13:30,8,87.7,87.8,87.65,87.65,17
20150201|2014-08-11 09:00,11,87.55,87.85,87,87.125,267
20150201|2014-08-11 09:30,11,87.1,87.5,87.1,87.5,213
20150201|2014-08-11 10:00,11,87.45,87.6,87.35,87.4,47
20150201|2014-08-11 10:30,11,87.3,87.6,87,87.525,106
20150201|2014-08-11 11:00,11,87.525,87.625,87.35,87.575,83
20150201|2014-08-11 11:30,11,87.6,87.775,87.55,87.75,149
20150201|2014-08-11 12:00,11,87.775,88,87.775,88,97
20150201|2014-08-11 12:30,11,88,88.775,87.975,88.775,415
20150201|2014-08-11 13:00,11,88.75,88.775,88.575,88.775,63
20150201|2014-08-11 13:30,11,88.7,88.7,88.625,88.625,6
20150201|2014-08-11 14:00,11,88.6,88.6,88.6,88.6,3
20150201|2014-08-11 14:30,11,88.6,88.625,88.1,88.1,62
20150201|2014-08-11 15:00,11,88.075,88.075,87.725,87.725,64
20150201|2014-08-11 15:30,11,87.5,87.525,87.4,87.525,20
20150201|2014-08-11 17:00,12,87.25,87.375,87.1,87.35,52
20150201|2014-08-11 17:30,12,87.35,87.35,87.25,87.35,4
20150201|2014-08-11 18:00,12,87.35,87.35,87.275,87.275,4
20150201|2014-08-11 18:30,12,87.35,87.35,87.35,87.35,7
20150201|2014-08-11 19:00,12,87.25,87.25,87.25,87.25,1
20150201|2014-08-11 19:30,12,87.35,87.35,87.275,87.275,3
20150201|2014-08-11 20:00,12,87.275,87.275,87.275,87.275,1
20150201|2014-08-11 20:30,12,87.375,87.375,87.375,87.375,1
20150201|2014-08-11 21:00,12,87.375,87.375,87.375,87.375,2
20150201|2014-08-11 21:30,12,87.375,87.375,87.375,87.375,2
20150201|2014-08-12 01:00,12,87.275,87.275,87.275,87.275,1
20150201|2014-08-12 02:00,12,87.3,87.3,87.275,87.3,4
20150201|2014-08-12 04:00,12,87.35,87.35,87.325,87.325,3
20150201|2014-08-12 06:00,12,87.6,87.7,87.6,87.7,3
20150201|2014-08-12 06:30,12,87.6,87.6,87.375,87.375,14
20150201|2014-08-12 07:00,12,87.55,87.6,87.525,87.525,12
20150201|2014-08-12 07:30,12,87.575,87.7,87.525,87.55,16
20150201|2014-08-12 08:00,12,87.45,87.75,87.425,87.75,35
20150201|2014-08-12 08:30,12,87.525,87.525,86.95,87.175,306
20150201|2014-08-12 09:00,12,87.25,87.25,86.75,87.1,312
20150201|2014-08-12 09:30,12,87.15,87.325,86.75,86.75,171
20150201|2014-08-12 10:00,12,86.875,87.15,86.075,86.225,167
20150201|2014-08-12 10:30,12,86.3,86.6,86.3,86.6,72
20150201|2014-08-12 11:00,12,86.525,86.675,86.425,86.575,73
20150201|2014-08-12 11:30,12,86.575,86.575,86.2,86.4,146
20150201|2014-08-12 12:00,12,86.45,86.7,86.35,86.675,60
20150201|2014-08-12 12:30,12,86.7,87.2,86.55,87.175,204
20150201|2014-08-12 13:00,12,87.2,87.2,86.9,86.95,126
20150201|2014-08-12 13:30,12,86.85,86.9,86.65,86.65,36
20150201|2014-08-12 14:00,12,86.65,86.775,86.6,86.6,19
20150201|2014-08-12 14:30,12,86.725,86.75,86.525,86.525,6
20150201|2014-08-12 15:00,12,86.45,86.45,86.3,86.3,44
20150201|2014-08-12 15:30,12,86.3,86.4,86.25,86.275,8
20150201|2014-08-12 17:00,13,86.15,86.425,86.15,86.25,86
20150201|2014-08-12 17:30,13,86.3,86.4,86.25,86.25,6
20150201|2014-08-12 18:00,13,86.225,86.225,86.225,86.225,2
20150201|2014-08-12 18:30,13,86.425,86.475,86.425,86.475,10
20150201|2014-08-12 19:00,13,86.3,86.4,86.3,86.35,16
20150201|2014-08-12 19:30,13,86.2,86.2,86.2,86.2,1
20150201|2014-08-12 20:00,13,86.225,86.3,86.225,86.275,5
20150201|2014-08-12 20:30,13,86.275,86.275,86.125,86.125,15
20150201|2014-08-12 21:00,13,86.2,86.2,86.125,86.2,7
20150201|2014-08-12 21:30,13,86.225,86.225,86.075,86.1,24
20150201|2014-08-12 22:00,13,86.05,86.05,85.975,85.975,3
20150201|2014-08-12 22:30,13,85.95,85.975,85.95,85.95,5
20150201|2014-08-12 23:00,13,86,86,86,86,10
20150201|2014-08-12 23:30,13,86,86,86,86,4
20150201|2014-08-13 00:00,13,86,86.1,86,86.1,18
20150201|2014-08-13 01:00,13,86.1,86.1,86.1,86.1,1
20150201|2014-08-13 01:30,13,86.1,86.1,86.1,86.1,9
20150201|2014-08-13 02:00,13,86.1,86.125,86.1,86.1,6
20150201|2014-08-13 03:00,13,86.125,86.125,86.05,86.05,17
20150201|2014-08-13 03:30,13,86.125,86.125,86.125,86.125,11
20150201|2014-08-13 04:00,13,86.075,86.075,86.075,86.075,2
20150201|2014-08-13 04:30,13,86.075,86.075,86.075,86.075,2
20150201|2014-08-13 05:00,13,86,86,86,86,1
20150201|2014-08-13 05:30,13,86.05,86.125,86.025,86.125,6
20150201|2014-08-13 06:00,13,86.15,86.15,86.05,86.1,7
20150201|2014-08-13 06:30,13,86.05,86.45,86.05,86.425,27
20150201|2014-08-13 07:00,13,86.5,86.9,86.45,86.9,16
20150201|2014-08-13 07:30,13,86.825,87.075,86.725,87.05,38
20150201|2014-08-13 08:00,13,87.05,87.125,86.85,87.025,21
20150201|2014-08-13 08:30,13,87.15,87.25,86.9,87.25,61
20150201|2014-08-13 09:00,13,87.25,87.475,86.975,87,132
20150201|2014-08-13 09:30,13,86.95,87.25,86.525,86.75,134
20150201|2014-08-13 10:00,13,86.775,87.15,86.675,87.075,136
20150201|2014-08-13 10:30,13,87.1,87.25,87,87.25,96
20150201|2014-08-13 11:00,13,87.3,87.65,87.3,87.475,250
20150201|2014-08-13 11:30,13,87.5,87.7,87.4,87.4,176
20150201|2014-08-13 12:00,13,87.6,87.7,87.4,87.475,74
20150201|2014-08-13 12:30,13,87.475,87.625,87.35,87.45,242
20150201|2014-08-13 13:00,13,87.45,87.525,87.4,87.4,217
20150201|2014-08-13 13:30,13,87.35,87.35,87.3,87.35,11
20150201|2014-08-13 14:00,13,87.3,87.3,87.3,87.3,18
20150201|2014-08-13 14:30,13,87.325,87.375,86.625,86.625,60
20150201|2014-08-13 15:00,13,86.6,86.675,86.475,86.5,23
20150201|2014-08-13 15:30,13,86.45,86.5,86.3,86.3,18
20150201|2014-08-13 17:00,14,86.05,86.325,86.05,86.175,4
20150201|2014-08-13 17:30,14,86.2,86.325,86.15,86.225,13
20150201|2014-08-13 18:00,14,86.175,86.525,86.15,86.25,13
20150201|2014-08-13 18:30,14,86.525,86.525,86.375,86.425,5
20150201|2014-08-13 19:00,14,86.475,86.475,86.45,86.45,3
20150201|2014-08-13 19:30,14,86.475,86.475,86.475,86.475,1
20150201|2014-08-13 20:30,14,86.375,86.375,86.375,86.375,1
20150201|2014-08-13 21:30,14,86.125,86.125,86.1,86.1,14
20150201|2014-08-14 01:00,14,86.1,86.1,86.1,86.1,1
20150201|2014-08-14 01:30,14,86.275,86.55,86.275,86.55,2
20150201|2014-08-14 04:00,14,86.35,86.35,86.35,86.35,1
20150201|2014-08-14 04:30,14,86.05,86.05,86.05,86.05,1
20150201|2014-08-14 06:00,14,86.1,86.1,85.975,85.975,7
20150201|2014-08-14 06:30,14,85.975,85.975,85.975,85.975,1
20150201|2014-08-14 07:00,14,86,86.125,86,86,16
20150201|2014-08-14 07:30,14,86,86.05,85.6,85.85,36
20150201|2014-08-14 08:00,14,85.625,85.8,85.575,85.8,25
20150201|2014-08-14 08:30,14,85.8,86.3,85.8,86.15,99
20150201|2014-08-14 09:00,14,86.125,86.175,85.075,85.125,284
20150201|2014-08-14 09:30,14,85.075,85.25,84.5,84.5,148
20150201|2014-08-14 10:00,14,84.5,84.65,84.5,84.5,100
20150201|2014-08-14 10:30,14,84.5,84.8,84.5,84.7,86
20150201|2014-08-14 11:00,14,84.625,84.7,84.5,84.525,62
20150201|2014-08-14 11:30,14,84.525,84.85,84.5,84.775,39
20150201|2014-08-14 12:00,14,84.75,85,84.7,84.7,88
20150201|2014-08-14 12:30,14,84.7,86.55,84.5,86.25,455
20150201|2014-08-14 13:00,14,86.35,86.375,86.2,86.375,43
20150201|2014-08-14 14:00,14,86.325,86.5,86.325,86.5,10
20150201|2014-08-14 14:30,14,86.425,86.5,86.25,86.475,35
20150201|2014-08-14 15:00,14,86.4,86.6,86.3,86.5,54
20150201|2014-08-14 15:30,14,86.5,86.55,86.4,86.55,3
20150201|2014-08-14 17:00,15,86.6,86.775,86.6,86.6,4
20150201|2014-08-14 17:30,15,86.775,86.775,86.775,86.775,1
20150201|2014-08-14 18:00,15,86.775,86.775,86.775,86.775,1
20150201|2014-08-14 18:30,15,86.8,86.9,86.8,86.9,3
20150201|2014-08-14 19:00,15,86.925,87.025,86.9,87.025,5
20150201|2014-08-14 19:30,15,87.05,87.2,87.05,87.2,11
20150201|2014-08-14 20:00,15,87.3,87.3,87.3,87.3,1
20150201|2014-08-14 20:30,15,87.2,87.2,87.2,87.2,1
20150201|2014-08-14 21:00,15,87.175,87.175,86.9,86.9,18
20150201|2014-08-14 21:30,15,86.9,86.975,86.9,86.975,7
20150201|2014-08-14 22:00,15,87.025,87.1,87.025,87.1,10
20150201|2014-08-14 22:30,15,87.075,87.075,87.075,87.075,1
20150201|2014-08-15 00:30,15,87.075,87.15,87.075,87.15,3
20150201|2014-08-15 01:30,15,87,87,87,87,1
20150201|2014-08-15 04:00,15,86.825,86.825,86.825,86.825,1
20150201|2014-08-15 04:30,15,86.85,86.85,86.85,86.85,1
20150201|2014-08-15 05:00,15,86.75,86.75,86.7,86.725,21
20150201|2014-08-15 06:00,15,86.775,86.775,86.575,86.575,16
20150201|2014-08-15 06:30,15,86.925,87,86.925,87,4
20150201|2014-08-15 07:00,15,87.15,87.675,87.1,87.675,54
20150201|2014-08-15 07:30,15,87.575,87.875,86.875,87.825,272
20150201|2014-08-15 08:00,15,87.725,87.725,87.1,87.325,25
20150201|2014-08-15 08:30,15,87.325,87.45,87.05,87.375,51
20150201|2014-08-15 09:00,15,87.325,87.425,86.425,86.55,135
20150201|2014-08-15 09:30,15,86.6,87.05,86.25,86.825,115
20150201|2014-08-15 10:00,15,86.825,86.825,85.7,86.225,213
20150201|2014-08-15 10:30,15,86.25,86.55,86.15,86.4,151
20150201|2014-08-15 11:00,15,86.35,86.75,86.35,86.475,69
20150201|2014-08-15 11:30,15,86.575,87.225,86.475,87.05,158
20150201|2014-08-15 12:00,15,87.05,87.275,86.6,86.7,54
20150201|2014-08-15 12:30,15,86.85,87.35,86.75,87.3,88
20150201|2014-08-15 13:00,15,87.275,87.275,87.05,87.15,298
20150201|2014-08-15 13:30,15,87.2,87.25,86.95,86.95,94
20150201|2014-08-18 09:00,18,86.475,87,85.85,86.9,396
20150201|2014-08-18 09:30,18,86.75,86.75,86.025,86.025,129
20150201|2014-08-18 10:00,18,86.125,86.3,86,86.2,34
20150201|2014-08-18 10:30,18,86.075,86.25,85.85,86.25,128
20150201|2014-08-18 11:00,18,86.225,86.55,86,86.525,105
20150201|2014-08-18 11:30,18,86.375,87.125,86.375,87.125,88
20150201|2014-08-18 12:00,18,87.025,87.075,86.725,86.85,118
20150201|2014-08-18 12:30,18,86.8,87.125,86.8,87.05,170
20150201|2014-08-18 13:00,18,87.1,87.25,87.05,87.05,35
20150201|2014-08-18 14:30,18,86.85,87,86.85,87,13
20150201|2014-08-18 15:30,18,87.05,87.175,87.05,87.175,5
20150201|2014-08-18 19:30,19,87.325,87.325,87.275,87.275,2
20150201|2014-08-18 20:00,19,87.275,87.275,87.275,87.275,1
20150201|2014-08-18 20:30,19,87.1,87.25,87.1,87.25,3
20150201|2014-08-18 23:00,19,87.25,87.25,87.25,87.25,1
20150201|2014-08-19 01:30,19,87.15,87.15,87.15,87.15,1
20150201|2014-08-19 03:30,19,87.05,87.125,87.05,87.125,4
20150201|2014-08-19 06:00,19,87.225,87.25,87.225,87.25,10
20150201|2014-08-19 06:30,19,87.325,87.325,87.325,87.325,4
20150201|2014-08-19 07:00,19,87.25,87.65,87.225,87.225,34
20150201|2014-08-19 08:00,19,87.45,87.775,87.45,87.775,59
20150201|2014-08-19 08:30,19,87.6,87.65,87.2,87.475,76
20150201|2014-08-19 09:00,19,87.2,87.225,86.95,87.125,95
20150201|2014-08-19 09:30,19,87.025,87.075,86.625,86.775,117
20150201|2014-08-19 10:00,19,86.65,87,86.5,87,121
20150201|2014-08-19 10:30,19,86.9,87.175,86.825,86.95,76
20150201|2014-08-19 11:00,19,86.95,87.1,86.775,86.925,102
20150201|2014-08-19 11:30,19,86.775,86.925,86.6,86.65,67
20150201|2014-08-19 12:00,19,86.65,86.825,86.65,86.8,59
20150201|2014-08-19 12:30,19,86.85,87.2,86.65,87.1,185
20150201|2014-08-19 13:00,19,87.025,87.1,86.95,87,86
20150201|2014-08-19 13:30,19,87,87.15,87,87.075,23
20150201|2014-08-19 14:00,19,87.075,87.075,87.05,87.05,18
20150201|2014-08-19 14:30,19,87.05,87.075,87,87.05,39
20150201|2014-08-19 15:00,19,87.05,87.175,87.05,87.1,8
20150201|2014-08-19 15:30,19,87,87,86.975,86.975,5
20150201|2014-08-19 17:30,20,86.975,86.975,86.975,86.975,2
20150201|2014-08-19 18:00,20,86.975,86.975,86.8,86.925,7
20150201|2014-08-19 18:30,20,86.95,86.95,86.95,86.95,2
20150201|2014-08-19 19:00,20,86.825,86.825,86.8,86.8,2
20150201|2014-08-19 19:30,20,86.875,86.875,86.875,86.875,1
20150201|2014-08-19 20:00,20,86.9,86.9,86.9,86.9,2
20150201|2014-08-19 21:00,20,86.8,86.8,86.8,86.8,2
20150201|2014-08-20 00:00,20,86.8,86.8,86.8,86.8,1
20150201|2014-08-20 01:00,20,86.8,86.8,86.8,86.8,1
20150201|2014-08-20 02:00,20,86.825,86.825,86.825,86.825,1
20150201|2014-08-20 04:00,20,86.875,86.875,86.8,86.8,4
20150201|2014-08-20 04:30,20,86.825,86.825,86.825,86.825,3
20150201|2014-08-20 05:30,20,86.85,86.85,86.85,86.85,1
20150201|2014-08-20 06:00,20,86.775,86.775,86.775,86.775,1
20150201|2014-08-20 07:00,20,86.8,87.15,86.75,87.15,16
20150201|2014-08-20 07:30,20,86.75,86.9,86.6,86.6,10
20150201|2014-08-20 08:00,20,86.45,86.675,86.4,86.675,10
20150201|2014-08-20 08:30,20,86.7,86.7,86.25,86.375,40
20150201|2014-08-20 09:00,20,86.3,86.6,86.1,86.25,97
20150201|2014-08-20 09:30,20,86.225,86.45,86.1,86.35,121
20150201|2014-08-20 10:00,20,86.125,86.275,85.15,85.475,200
20150201|2014-08-20 10:30,20,85.4,85.65,85.2,85.525,136
20150201|2014-08-20 11:00,20,85.5,85.575,84.925,85.05,100
20150201|2014-08-20 11:30,20,85.2,85.55,85.15,85.325,69
20150201|2014-08-20 12:00,20,85.25,85.275,84.725,84.75,233
20150201|2014-08-20 12:30,20,84.775,85.35,84.725,85.3,313
20150201|2014-08-20 13:00,20,85.35,85.35,85.1,85.15,94
20150201|2014-08-20 13:30,20,85.15,85.4,85.15,85.3,52
20150201|2014-08-20 14:00,20,85.225,85.225,85.075,85.125,9
20150201|2014-08-20 14:30,20,85.1,85.1,84.925,84.925,22
20150201|2014-08-20 15:00,20,85,85,84.8,84.8,22
20150201|2014-08-20 15:30,20,84.75,84.9,84.6,84.7,15
20150201|2014-08-20 17:00,21,84.85,84.875,84.525,84.7,12
20150201|2014-08-20 17:30,21,84.45,84.45,84.45,84.45,1
20150201|2014-08-20 18:30,21,84.5,84.5,84.5,84.5,1
20150201|2014-08-20 19:00,21,84.4,84.4,84.4,84.4,4
20150201|2014-08-20 19:30,21,84.25,84.25,84.25,84.25,1
20150201|2014-08-20 21:30,21,84.225,84.275,84.2,84.275,6
20150201|2014-08-21 00:00,21,84.2,84.2,84.2,84.2,7
20150201|2014-08-21 00:30,21,84.175,84.2,84.175,84.2,5
20150201|2014-08-21 01:00,21,84.125,84.125,84.075,84.075,3
20150201|2014-08-21 05:00,21,84.175,84.25,84.175,84.25,6
20150201|2014-08-21 05:30,21,84.1,84.1,84.075,84.075,11
20150201|2014-08-21 06:00,21,84.1,84.1,84.1,84.1,1
20150201|2014-08-21 07:00,21,84.125,84.5,84.125,84.4,10
20150201|2014-08-21 07:30,21,84.6,84.825,84.375,84.375,41
20150201|2014-08-21 08:00,21,84.375,84.725,83.9,84.05,83
20150201|2014-08-21 08:30,21,84.1,84.375,84,84.375,103
20150201|2014-08-21 09:00,21,84.35,84.5,84.025,84.025,147
20150201|2014-08-21 09:30,21,84.05,84.05,83.3,83.35,158
20150201|2014-08-21 10:00,21,83.425,84.375,83.375,84.3,149
20150201|2014-08-21 10:30,21,84.375,85.125,83.925,85.125,220
20150201|2014-08-21 11:00,21,85,86.875,84.975,86.15,539
20150201|2014-08-21 11:30,21,86.075,86.3,85.775,86.125,231
20150201|2014-08-21 12:00,21,86.1,86.675,86,86.675,126
20150201|2014-08-21 12:30,21,86.6,86.8,86.375,86.7,173
20150201|2014-08-21 13:00,21,86.575,86.575,86.35,86.35,25
20150201|2014-08-21 13:30,21,86.625,86.625,86.625,86.625,1
20150201|2014-08-21 14:00,21,86.725,86.725,86.725,86.725,5
20150201|2014-08-21 14:30,21,86.5,86.5,86.325,86.325,8
20150201|2014-08-21 15:00,21,86.325,86.375,86.2,86.2,23
20150201|2014-08-21 15:30,21,86.325,86.325,86.275,86.3,17
20150201|2014-08-21 17:30,22,86.8,87,86.8,86.925,49
20150201|2014-08-21 18:00,22,86.875,86.875,86.875,86.875,25
20150201|2014-08-21 18:30,22,87.05,87.15,87.05,87.15,5
20150201|2014-08-21 19:00,22,86.9,86.9,86.9,86.9,18
20150201|2014-08-21 19:30,22,86.9,86.9,86.9,86.9,2
20150201|2014-08-21 20:00,22,86.9,86.975,86.85,86.975,6
20150201|2014-08-21 20:30,22,87.025,87.025,87.025,87.025,1
20150201|2014-08-22 00:30,22,87.15,87.2,87.15,87.2,7
20150201|2014-08-22 04:00,22,87.3,87.3,87.3,87.3,5
20150201|2014-08-22 04:30,22,87.275,87.3,87.05,87.075,9
20150201|2014-08-22 06:30,22,87.05,87.05,87.05,87.05,2
20150201|2014-08-22 07:00,22,87.175,87.475,87.175,87.475,12
20150201|2014-08-22 07:30,22,87.1,87.25,86.775,86.85,26
20150201|2014-08-22 08:00,22,86.825,86.85,86.625,86.625,16
20150201|2014-08-22 08:30,22,86.6,87.075,86.45,86.95,50
20150201|2014-08-22 09:00,22,86.925,86.95,85.875,86.45,134
20150201|2014-08-22 09:30,22,86.175,86.45,86.05,86.45,24
20150201|2014-08-22 10:00,22,86.425,86.425,86,86.2,43
20150201|2014-08-22 10:30,22,86,86.25,85.675,86.225,54
20150201|2014-08-22 11:00,22,86.125,86.5,86,86.425,44
20150201|2014-08-22 11:30,22,86.275,86.5,86.15,86.4,50
20150201|2014-08-22 12:00,22,86.55,86.55,86.325,86.325,21
20150201|2014-08-22 12:30,22,86.175,86.575,86.075,86.575,171
20150201|2014-08-22 13:00,22,86.5,86.875,86.45,86.85,116
20150201|2014-08-22 13:30,22,86.85,86.95,86.75,86.85,11
20150201|2014-08-25 09:00,25,86.5,87.05,86.3,87,387
20150201|2014-08-25 09:30,25,87.025,87.6,86.975,87.5,129
20150201|2014-08-25 10:00,25,87.475,87.775,87.425,87.575,136
20150201|2014-08-25 10:30,25,87.525,87.625,87.425,87.55,47
20150201|2014-08-25 11:00,25,87.65,87.7,87.5,87.5,32
20150201|2014-08-25 11:30,25,87.45,87.5,87.35,87.35,36
20150201|2014-08-25 12:00,25,87.475,87.475,87.125,87.2,27
20150201|2014-08-25 12:30,25,87.2,87.6,87.2,87.45,123
20150201|2014-08-25 13:00,25,87.525,87.55,87.475,87.475,24
20150201|2014-08-25 13:30,25,87.5,87.5,87.425,87.425,4
20150201|2014-08-25 14:00,25,87.4,87.4,87.4,87.4,10
20150201|2014-08-25 14:30,25,87.125,87.125,87.125,87.125,5
20150201|2014-08-25 15:30,25,87.25,87.25,87.1,87.1,11
20150201|2014-08-25 17:00,26,87.1,87.1,87,87,9
20150201|2014-08-25 18:00,26,87.025,87.025,86.9,86.9,17
20150201|2014-08-25 18:30,26,86.9,86.9,86.9,86.9,6
20150201|2014-08-25 19:00,26,86.9,87.025,86.9,86.9,30
20150201|2014-08-25 19:30,26,86.8,86.8,86.75,86.8,14
20150201|2014-08-26 00:00,26,87.2,87.2,87.2,87.2,1
20150201|2014-08-26 02:00,26,87.025,87.025,87.025,87.025,22
20150201|2014-08-26 02:30,26,87.025,87.025,87,87,7
20150201|2014-08-26 03:00,26,86.975,86.975,86.975,86.975,2
20150201|2014-08-26 03:30,26,86.975,86.975,86.975,86.975,1
20150201|2014-08-26 04:00,26,86.875,86.875,86.875,86.875,5
20150201|2014-08-26 05:30,26,86.925,86.925,86.925,86.925,1
20150201|2014-08-26 06:00,26,86.9,86.9,86.9,86.9,1
20150201|2014-08-26 06:30,26,87.05,87.05,87.05,87.05,1
20150201|2014-08-26 07:00,26,87.2,87.375,87.175,87.375,35
20150201|2014-08-26 07:30,26,87.4,87.4,87.2,87.2,2
20150201|2014-08-26 08:00,26,87.3,87.5,87.3,87.5,36
20150201|2014-08-26 08:30,26,87.5,88.475,87.475,88.4,245
20150201|2014-08-26 09:00,26,88.45,89,88.15,88.65,169
20150201|2014-08-26 09:30,26,88.775,89.25,88.7,88.925,323
20150201|2014-08-26 10:00,26,89,89,88.6,88.675,63
20150201|2014-08-26 10:30,26,89,89,88.575,88.925,27
20150201|2014-08-26 11:00,26,88.85,89.175,88.75,89.05,106
20150201|2014-08-26 11:30,26,89.175,89.225,88.75,88.95,64
20150201|2014-08-26 12:00,26,89,89,88.9,89,55
20150201|2014-08-26 12:30,26,88.85,88.85,88.55,88.675,63
20150201|2014-08-26 13:00,26,88.65,88.775,88.65,88.725,49
20150201|2014-08-26 13:30,26,88.725,88.8,88.7,88.75,21
20150201|2014-08-26 14:00,26,88.75,88.775,88.7,88.775,17
20150201|2014-08-26 14:30,26,88.725,88.8,88.675,88.8,12
20150201|2014-08-26 15:30,26,88.925,88.925,88.9,88.9,11
20150201|2014-08-26 17:00,27,88.5,89,88.5,89,15
20150201|2014-08-26 17:30,27,89.2,89.4,89.2,89.3,8
20150201|2014-08-26 18:00,27,89.375,89.5,89.375,89.475,9
20150201|2014-08-26 19:00,27,89.4,89.45,89.4,89.45,5
20150201|2014-08-26 19:30,27,89.45,89.675,89.45,89.625,50
20150201|2014-08-26 20:00,27,89.6,89.625,89.6,89.6,5
20150201|2014-08-26 20:30,27,89.675,89.675,89.675,89.675,1
20150201|2014-08-26 21:00,27,89.675,89.675,89.675,89.675,1
20150201|2014-08-26 21:30,27,89.65,89.7,89.6,89.6,12
20150201|2014-08-26 22:00,27,89.575,89.575,89.525,89.525,6
20150201|2014-08-26 22:30,27,89.5,89.5,89.5,89.5,3
20150201|2014-08-26 23:00,27,89.55,89.55,89.55,89.55,1
20150201|2014-08-27 02:00,27,89.6,89.6,89.6,89.6,2
20150201|2014-08-27 04:00,27,89.575,89.575,89.575,89.575,2
20150201|2014-08-27 05:30,27,89.525,89.525,89.525,89.525,1
20150201|2014-08-27 06:30,27,89.6,89.6,89.575,89.575,4
20150201|2014-08-27 07:00,27,89.6,89.75,89.55,89.625,34
20150201|2014-08-27 07:30,27,89.7,90.2,89.7,90.175,280
20150201|2014-08-27 08:00,27,89.975,90.125,89.825,90,41
20150201|2014-08-27 08:30,27,89.975,89.975,89.425,89.425,173
20150201|2014-08-27 09:00,27,89.425,89.425,88.85,89.175,291
20150201|2014-08-27 09:30,27,89.1,89.2,88.85,89.175,93
20150201|2014-08-27 10:00,27,89.175,89.375,88.975,89.375,62
20150201|2014-08-27 10:30,27,89.375,89.55,89.275,89.35,61
20150201|2014-08-27 11:00,27,89.4,89.475,89.325,89.475,29
20150201|2014-08-27 11:30,27,89.5,89.55,89.45,89.5,18
20150201|2014-08-27 12:00,27,89.675,89.675,89.5,89.55,13
20150201|2014-08-27 12:30,27,89.675,89.975,89.525,89.975,258
20150201|2014-08-27 13:00,27,89.925,89.95,89.85,89.85,84
20150201|2014-08-27 13:30,27,89.9,89.975,89.9,89.95,21
20150201|2014-08-27 14:00,27,89.9,89.9,89.85,89.85,7
20150201|2014-08-27 14:30,27,89.85,89.85,89.55,89.6,61
20150201|2014-08-27 15:00,27,89.575,89.575,89.25,89.3,105
20150201|2014-08-27 15:30,27,89.25,89.325,89.2,89.325,12
20150201|2014-08-27 17:00,28,89.15,89.15,89,89.15,11
20150201|2014-08-27 17:30,28,89.15,89.15,89.05,89.05,13
20150201|2014-08-27 18:00,28,89.15,89.175,89.15,89.175,8
20150201|2014-08-27 18:30,28,89.225,89.25,89.225,89.25,7
20150201|2014-08-27 19:30,28,89.2,89.2,89.1,89.1,6
20150201|2014-08-27 20:00,28,89.175,89.6,89.175,89.6,54
20150201|2014-08-27 21:00,28,89.3,89.3,89.3,89.3,1
20150201|2014-08-27 21:30,28,89.25,89.25,89.25,89.25,1
20150201|2014-08-27 22:00,28,89.05,89.05,89.05,89.05,5
20150201|2014-08-28 00:00,28,89.075,89.075,89.075,89.075,2
20150201|2014-08-28 01:00,28,89,89,89,89,1
20150201|2014-08-28 02:00,28,89.075,89.075,89.075,89.075,2
20150201|2014-08-28 03:30,28,89.1,89.1,89.075,89.075,2
20150201|2014-08-28 04:30,28,89.1,89.1,89.1,89.1,1
20150201|2014-08-28 06:30,28,89,89.2,89,89.2,21
20150201|2014-08-28 07:00,28,89.275,89.275,89.275,89.275,1
20150201|2014-08-28 07:30,28,89.375,89.475,89.25,89.475,8
20150201|2014-08-28 08:00,28,89.6,89.725,89.225,89.3,82
20150201|2014-08-28 08:30,28,89.35,89.425,89.3,89.425,20
20150201|2014-08-28 09:00,28,89.425,89.525,89.2,89.35,104
20150201|2014-08-28 09:30,28,89.25,89.5,89.175,89.175,29
20150201|2014-08-28 10:00,28,89.25,89.35,89.15,89.3,40
20150201|2014-08-28 10:30,28,89.3,89.375,89.2,89.375,30
20150201|2014-08-28 11:00,28,89.4,89.55,89.35,89.5,97
20150201|2014-08-28 11:30,28,89.525,89.6,89.425,89.475,55
20150201|2014-08-28 12:00,28,89.625,89.625,89.5,89.5,38
20150201|2014-08-28 12:30,28,89.575,89.775,89.55,89.725,183
20150201|2014-08-28 13:00,28,89.775,89.975,89.775,89.925,83
20150201|2014-08-28 13:30,28,89.975,90,89.95,90,19
20150201|2014-08-28 14:00,28,90,90.05,89.975,90.05,123
20150201|2014-08-28 14:30,28,90.05,90.1,89.9,90.05,124
20150201|2014-08-28 15:00,28,90.075,90.375,90.075,90.275,112
20150201|2014-08-28 15:30,28,90.325,90.4,90.325,90.35,6
20150201|2014-08-28 17:00,29,90.2,90.4,90.2,90.4,6
20150201|2014-08-28 17:30,29,90.4,90.5,90.375,90.5,40
20150201|2014-08-28 18:30,29,90.45,90.45,90.35,90.35,25
20150201|2014-08-28 19:00,29,90.35,90.35,90.2,90.2,23
20150201|2014-08-28 19:30,29,90.225,90.225,90.1,90.1,11
20150201|2014-08-28 22:00,29,90.275,90.275,90.275,90.275,8
20150201|2014-08-28 22:30,29,90.275,90.325,90.275,90.325,22
20150201|2014-08-29 03:30,29,90.35,90.35,90.35,90.35,1
20150201|2014-08-29 05:30,29,90.35,90.35,90.225,90.225,3
20150201|2014-08-29 06:00,29,90.175,90.225,90.175,90.225,3
20150201|2014-08-29 06:30,29,90.125,90.275,90.125,90.275,7
20150201|2014-08-29 07:00,29,90.45,90.775,90.45,90.775,32
20150201|2014-08-29 07:30,29,90.7,90.85,90.65,90.75,58
20150201|2014-08-29 08:00,29,90.75,90.825,90.6,90.7,91
20150201|2014-08-29 08:30,29,90.7,91.325,90.65,91.075,320
20150201|2014-08-29 09:00,29,91.175,91.175,90.775,91.025,266
20150201|2014-08-29 09:30,29,91.075,91.7,91.025,91.65,347
20150201|2014-08-29 10:00,29,91.625,91.75,91.15,91.225,108
20150201|2014-08-29 10:30,29,91.125,91.475,91.125,91.35,39
20150201|2014-08-29 11:00,29,91.475,92.1,91.4,91.75,545
20150201|2014-08-29 11:30,29,91.625,91.725,91.425,91.475,135
20150201|2014-08-29 12:00,29,91.475,91.575,91.25,91.275,156
20150201|2014-08-29 12:30,29,91.225,91.275,90.7,90.775,926
20150201|2014-08-29 13:00,29,90.825,90.9,90.75,90.875,108
20150201|2014-08-29 13:30,29,90.825,90.975,90.8,90.9,22
20150201|2014-09-02 09:00,2,90.9,92.475,90.9,92.225,742
20150201|2014-09-02 09:30,2,92.275,92.3,91.05,91.375,216
20150201|2014-09-02 10:00,2,91.4,91.5,90.65,91.25,170
20150201|2014-09-02 10:30,2,91.375,91.75,91.375,91.725,226
20150201|2014-09-02 11:00,2,91.725,91.725,91.475,91.5,83
20150201|2014-09-02 11:30,2,91.5,91.6,91.475,91.525,35
20150201|2014-09-02 12:00,2,91.5,91.6,91.25,91.5,98
20150201|2014-09-02 12:30,2,91.575,92.1,91.575,92.075,447
20150201|2014-09-02 13:00,2,92.125,92.15,91.875,91.9,137
20150201|2014-09-02 13:30,2,91.8,91.9,91.775,91.8,222
20150201|2014-09-02 14:00,2,91.8,91.8,91.775,91.8,114
20150201|2014-09-02 14:30,2,91.775,91.8,91.775,91.8,254
20150201|2014-09-02 15:00,2,91.975,91.975,91.9,91.9,6
20150201|2014-09-02 15:30,2,91.85,92,91.85,91.9,10
20150201|2014-09-02 17:30,3,92.075,92.075,92.025,92.025,2
20150201|2014-09-02 18:00,3,92.075,92.075,92.075,92.075,1
20150201|2014-09-02 18:30,3,92.05,92.05,92.05,92.05,11
20150201|2014-09-02 19:00,3,92.05,92.2,92,92.2,37
20150201|2014-09-02 19:30,3,92.275,92.3,92.275,92.3,6
20150201|2014-09-02 20:00,3,92.25,92.35,92.25,92.35,5
20150201|2014-09-02 20:30,3,92.25,92.3,92.25,92.3,2
20150201|2014-09-02 21:30,3,92.375,92.375,92.375,92.375,1
20150201|2014-09-02 22:00,3,92.325,92.325,92.325,92.325,2
20150201|2014-09-02 22:30,3,92.4,92.4,92.4,92.4,1
20150201|2014-09-02 23:00,3,92.3,92.35,92.3,92.35,3
20150201|2014-09-03 00:30,3,92.325,92.325,92.325,92.325,1
20150201|2014-09-03 04:00,3,92.4,92.4,92.4,92.4,1
20150201|2014-09-03 05:00,3,92.475,92.475,92.475,92.475,1
20150201|2014-09-03 05:30,3,92.4,92.4,92.4,92.4,1
20150201|2014-09-03 06:00,3,92.45,92.45,92.45,92.45,1
20150201|2014-09-03 06:30,3,92.35,92.35,92,92,12
20150201|2014-09-03 07:00,3,92.45,92.475,92.325,92.325,10
20150201|2014-09-03 07:30,3,92.2,92.45,92.2,92.25,26
20150201|2014-09-03 08:00,3,92.15,92.15,92,92.1,18
20150201|2014-09-03 08:30,3,92.075,92.075,91.7,91.9,74
20150201|2014-09-03 09:00,3,91.975,92.175,91.85,91.85,127
20150201|2014-09-03 09:30,3,91.775,91.8,90.775,91.075,248
20150201|2014-09-03 10:00,3,91.125,91.175,90.75,90.8,148
20150201|2014-09-03 10:30,3,90.85,91.325,90.775,91.175,209
20150201|2014-09-03 11:00,3,91.225,91.25,90.95,91.2,268
20150201|2014-09-03 11:30,3,91.15,91.15,90.575,90.75,318
20150201|2014-09-03 12:00,3,90.75,91.225,90.65,90.975,187
20150201|2014-09-03 12:30,3,91.025,91.1,90.725,90.925,416
20150201|2014-09-03 13:00,3,90.95,91.2,90.825,91.125,145
20150201|2014-09-03 13:30,3,90.875,90.875,90.55,90.55,40
20150201|2014-09-03 14:00,3,90.525,90.7,90.475,90.7,16
20150201|2014-09-03 14:30,3,90.8,90.975,90.8,90.975,9
20150201|2014-09-03 15:00,3,90.525,90.65,90.5,90.65,27
20150201|2014-09-03 15:30,3,90.5,90.9,90.5,90.9,23
20150201|2014-09-03 17:00,4,90.875,90.875,90.65,90.65,5
20150201|2014-09-03 17:30,4,90.65,90.65,90.65,90.65,4
20150201|2014-09-03 18:00,4,90.9,90.9,90.9,90.9,1
20150201|2014-09-03 18:30,4,90.925,90.975,90.925,90.975,4
20150201|2014-09-03 19:00,4,90.975,90.975,90.975,90.975,5
20150201|2014-09-03 19:30,4,90.95,90.95,90.95,90.95,3
20150201|2014-09-03 20:00,4,90.975,90.975,90.975,90.975,4
20150201|2014-09-03 20:30,4,90.975,91,90.975,91,4
20150201|2014-09-03 21:00,4,91.075,91.075,91.075,91.075,1
20150201|2014-09-03 21:30,4,90.975,90.975,90.95,90.95,3
20150201|2014-09-03 22:30,4,91.075,91.075,91.075,91.075,1
20150201|2014-09-03 23:00,4,91.075,91.075,91.075,91.075,1
20150201|2014-09-04 00:30,4,90.9,90.9,90.9,90.9,1
20150201|2014-09-04 03:00,4,91.1,91.1,91.1,91.1,2
20150201|2014-09-04 04:00,4,91.25,91.3,91.225,91.3,11
20150201|2014-09-04 04:30,4,91.375,91.525,91.275,91.275,12
20150201|2014-09-04 05:00,4,91.475,91.6,91.375,91.4,30
20150201|2014-09-04 05:30,4,91.025,91.05,90.975,91,6
20150201|2014-09-04 06:00,4,91.1,91.1,91.1,91.1,5
20150201|2014-09-04 06:30,4,91.25,91.25,91.25,91.25,1
20150201|2014-09-04 07:00,4,91.075,91.075,90.95,91.025,10
20150201|2014-09-04 07:30,4,91.1,91.225,90.975,91.175,68
20150201|2014-09-04 08:00,4,91.275,91.425,90.8,91,162
20150201|2014-09-04 08:30,4,90.95,91,89.525,89.575,415
20150201|2014-09-04 09:00,4,89.5,89.65,87.975,88.125,381
20150201|2014-09-04 09:30,4,88.025,88.5,87.975,88.05,692
20150201|2014-09-04 10:00,4,88.1,88.275,87.975,87.975,329
20150201|2014-09-04 10:30,4,87.975,88.525,87.975,88.275,365
20150201|2014-09-04 11:00,4,88.35,88.625,88.175,88.475,229
20150201|2014-09-04 11:30,4,88.4,88.7,88.1,88.1,142
20150201|2014-09-04 12:00,4,88.325,88.5,87.975,88.5,175
20150201|2014-09-04 12:30,4,88.6,89,88.425,89,298
20150201|2014-09-04 13:00,4,88.95,88.95,88.675,88.675,163
20150201|2014-09-04 13:30,4,88.7,88.825,88.6,88.825,14
20150201|2014-09-04 14:00,4,88.7,88.775,88.625,88.775,5
20150201|2014-09-04 14:30,4,88.775,89.05,88.775,89.05,87
20150201|2014-09-04 15:00,4,89,89.3,88.925,89.3,116
20150201|2014-09-04 15:30,4,89.3,89.35,89.175,89.25,24
20150201|2014-09-04 17:00,5,89.5,89.575,89.5,89.5,3
20150201|2014-09-04 17:30,5,89.375,89.375,89.375,89.375,2
20150201|2014-09-04 18:00,5,89.75,89.75,89.75,89.75,2
20150201|2014-09-04 18:30,5,89.775,89.775,89.7,89.7,2
20150201|2014-09-04 19:00,5,89.7,89.75,89.7,89.75,4
20150201|2014-09-04 19:30,5,89.925,89.95,89.775,89.775,3
20150201|2014-09-04 20:00,5,89.8,89.8,89.8,89.8,1
20150201|2014-09-04 21:30,5,89.95,89.95,89.95,89.95,5
20150201|2014-09-04 22:00,5,89.95,89.95,89.95,89.95,3
20150201|2014-09-04 22:30,5,89.95,89.95,89.95,89.95,2
20150201|2014-09-05 01:30,5,89.95,89.95,89.95,89.95,1
20150201|2014-09-05 04:00,5,90,90,89.975,90,10
20150201|2014-09-05 04:30,5,89.9,89.9,89.9,89.9,1
20150201|2014-09-05 05:30,5,90,90,90,90,1
20150201|2014-09-05 06:00,5,89.8,89.8,89.8,89.8,1
20150201|2014-09-05 06:30,5,89.775,89.775,89.725,89.725,7
20150201|2014-09-05 07:00,5,89.65,89.8,89.65,89.725,24
20150201|2014-09-05 07:30,5,90,90.375,90,90.375,79
20150201|2014-09-05 08:00,5,90.325,90.425,90.3,90.3,155
20150201|2014-09-05 08:30,5,90.3,90.4,89.75,89.75,113
20150201|2014-09-05 09:00,5,89.75,89.925,89.2,89.575,363
20150201|2014-09-05 09:30,5,89.575,89.7,89.4,89.45,118
20150201|2014-09-05 10:00,5,89.45,89.45,89.1,89.2,73
20150201|2014-09-05 10:30,5,89.525,89.525,89.025,89.2,121
20150201|2014-09-05 11:00,5,89.225,90.6,89.225,90.425,264
20150201|2014-09-05 11:30,5,90.5,90.625,90.275,90.5,129
20150201|2014-09-05 12:00,5,90.55,91.375,90.55,90.9,310
20150201|2014-09-05 12:30,5,90.85,91.475,90.85,91.425,461
20150201|2014-09-05 13:00,5,91.375,91.6,91.2,91.575,286
20150201|2014-09-05 13:30,5,91.625,91.7,91.475,91.475,81
20150201|2014-09-08 09:00,8,91.25,91.525,90.4,91.325,585
20150201|2014-09-08 09:30,8,91.3,91.65,91,91.55,213
20150201|2014-09-08 10:00,8,91.625,92.375,91.4,92.225,292
20150201|2014-09-08 10:30,8,92.3,92.4,91.85,91.975,131
20150201|2014-09-08 11:00,8,91.95,92.25,91.95,92.2,144
20150201|2014-09-08 11:30,8,92.15,92.25,92.075,92.1,118
20150201|2014-09-08 12:00,8,92.1,92.425,92.05,92.35,197
20150201|2014-09-08 12:30,8,92.375,92.5,92.075,92.3,679
20150201|2014-09-08 13:00,8,92.325,92.375,92.05,92.15,186
20150201|2014-09-08 13:30,8,92.1,92.225,91.95,92,37
20150201|2014-09-08 14:00,8,91.975,92,91.9,92,18
20150201|2014-09-08 14:30,8,91.825,92.05,91.825,91.975,4
20150201|2014-09-08 15:00,8,92,92.05,91.9,92.05,9
20150201|2014-09-08 15:30,8,91.925,92.05,91.875,92.05,13
20150201|2014-09-08 17:00,9,92.15,92.225,92.15,92.225,5
20150201|2014-09-08 19:00,9,92.325,92.325,92.325,92.325,5
20150201|2014-09-08 20:00,9,92.15,92.15,92.15,92.15,1
20150201|2014-09-08 21:30,9,92.375,92.4,92.375,92.4,3
20150201|2014-09-08 22:00,9,92.4,92.4,92.4,92.4,8
20150201|2014-09-08 23:00,9,92.5,92.5,92.5,92.5,3
20150201|2014-09-09 00:00,9,92.325,92.325,92.325,92.325,1
20150201|2014-09-09 01:00,9,92.45,92.45,92.45,92.45,1
20150201|2014-09-09 01:30,9,92.45,92.45,92.45,92.45,1
20150201|2014-09-09 02:00,9,92.425,92.45,92.425,92.425,7
20150201|2014-09-09 02:30,9,92.45,92.45,92.425,92.425,3
20150201|2014-09-09 03:00,9,92.45,92.45,92.45,92.45,1
20150201|2014-09-09 03:30,9,92.425,92.425,92.425,92.425,1
20150201|2014-09-09 04:00,9,92.45,92.45,92.45,92.45,1
20150201|2014-09-09 04:30,9,92.45,92.475,92.45,92.475,4
20150201|2014-09-09 05:00,9,92.5,92.5,92.5,92.5,6
20150201|2014-09-09 05:30,9,92.475,92.475,92.475,92.475,2
20150201|2014-09-09 06:00,9,92.4,92.5,92.375,92.475,11
20150201|2014-09-09 06:30,9,92.475,92.5,92.325,92.45,20
20150201|2014-09-09 07:00,9,92.45,92.5,92.45,92.5,47
20150201|2014-09-09 07:30,9,92.5,92.875,92.375,92.5,72
20150201|2014-09-09 08:00,9,92.5,92.525,92.15,92.15,82
20150201|2014-09-09 08:30,9,92.175,92.875,92.125,92.65,304
20150201|2014-09-09 09:00,9,92.725,92.9,92.65,92.775,209
20150201|2014-09-09 09:30,9,92.8,93.075,92.6,93.05,356
20150201|2014-09-09 10:00,9,93,93.225,92.975,93.075,225
20150201|2014-09-09 10:30,9,93.2,93.475,93.125,93.4,277
20150201|2014-09-09 11:00,9,93.4,93.575,93.1,93.45,265
20150201|2014-09-09 11:30,9,93.45,93.725,93.45,93.65,294
20150201|2014-09-09 12:00,9,93.575,93.8,93.575,93.8,213
20150201|2014-09-09 12:30,9,93.8,93.85,93.2,93.7,368
20150201|2014-09-09 13:00,9,93.675,93.8,93.65,93.7,96
20150201|2014-09-09 13:30,9,93.775,93.775,93.575,93.6,31
20150201|2014-09-09 14:00,9,93.55,93.55,93.525,93.525,7
20150201|2014-09-09 14:30,9,93.575,93.75,93.575,93.75,16
20150201|2014-09-09 15:00,9,93.65,93.975,93.65,93.975,86
20150201|2014-09-09 15:30,9,93.975,93.975,93.875,93.95,7
20150201|2014-09-09 17:00,10,93.8,93.8,93.8,93.8,1
20150201|2014-09-09 17:30,10,93.95,94,93.95,94,22
20150201|2014-09-09 18:00,10,94,94,94,94,18
20150201|2014-09-09 18:30,10,94,94,94,94,7
20150201|2014-09-09 19:00,10,94,94,93.95,93.95,4
20150201|2014-09-09 19:30,10,94,94,93.95,94,81
20150201|2014-09-09 20:30,10,94.1,94.1,94.1,94.1,1
20150201|2014-09-09 21:00,10,94,94,94,94,1
20150201|2014-09-09 22:00,10,94,94,94,94,2
20150201|2014-09-09 22:30,10,94.125,94.25,94.125,94.25,50
20150201|2014-09-10 00:30,10,94.25,94.25,94.25,94.25,1
20150201|2014-09-10 01:30,10,94.2,94.2,94.2,94.2,2
20150201|2014-09-10 02:30,10,94.125,94.125,94.075,94.075,7
20150201|2014-09-10 03:00,10,94,94,93.6,93.6,14
20150201|2014-09-10 03:30,10,93.6,93.825,93.6,93.825,14
20150201|2014-09-10 05:00,10,93.725,93.8,93.725,93.725,6
20150201|2014-09-10 05:30,10,93.725,93.725,93.6,93.6,6
20150201|2014-09-10 06:30,10,93.5,93.65,93.5,93.65,3
20150201|2014-09-10 07:00,10,93.75,94,93.75,93.975,15
20150201|2014-09-10 07:30,10,93.9,93.9,92.85,93.05,48
20150201|2014-09-10 08:00,10,92.85,93.15,92.575,93.125,102
20150201|2014-09-10 08:30,10,93.075,93.35,92.925,92.975,102
20150201|2014-09-10 09:00,10,93.05,93.425,91.925,92.05,310
20150201|2014-09-10 09:30,10,92,92.075,90.8,90.8,731
20150201|2014-09-10 10:00,10,90.8,91.275,90.8,91.15,296
20150201|2014-09-10 10:30,10,91.1,91.8,91.1,91.65,182
20150201|2014-09-10 11:00,10,91.6,92.35,91.45,92.35,177
20150201|2014-09-10 11:30,10,92.3,93.2,92.175,93.075,173
20150201|2014-09-10 12:00,10,93.075,93.5,93.05,93.35,143
20150201|2014-09-10 12:30,10,93.45,93.75,93.375,93.625,238
20150201|2014-09-10 13:00,10,93.6,93.6,93.375,93.475,219
20150201|2014-09-10 13:30,10,93.575,93.575,93.4,93.425,76
20150201|2014-09-10 14:00,10,93.475,93.5,93.35,93.35,4
20150201|2014-09-10 14:30,10,93.475,93.6,93.475,93.6,13
20150201|2014-09-10 15:00,10,93.6,93.75,93.6,93.725,17
20150201|2014-09-10 15:30,10,93.65,93.725,93.625,93.7,8
20150201|2014-09-10 17:00,11,93.7,93.825,93.7,93.825,4
20150201|2014-09-10 17:30,11,93.825,93.825,93.775,93.775,3
20150201|2014-09-10 18:00,11,93.825,93.825,93.8,93.825,4
20150201|2014-09-10 18:30,11,93.8,93.8,93.725,93.725,11
20150201|2014-09-10 19:30,11,93.825,93.825,93.75,93.75,3
20150201|2014-09-10 20:00,11,93.8,93.8,93.8,93.8,2
20150201|2014-09-10 20:30,11,93.8,93.8,93.8,93.8,2
20150201|2014-09-10 21:00,11,93.8,93.85,93.8,93.85,8
20150201|2014-09-10 21:30,11,93.875,93.875,93.85,93.85,9
20150201|2014-09-10 22:00,11,93.875,93.875,93.875,93.875,2
20150201|2014-09-10 22:30,11,93.875,93.875,93.875,93.875,5
20150201|2014-09-10 23:00,11,93.9,93.9,93.725,93.725,3
20150201|2014-09-10 23:30,11,93.85,93.85,93.825,93.825,2
20150201|2014-09-11 00:00,11,93.825,93.825,93.825,93.825,1
20150201|2014-09-11 00:30,11,93.875,93.875,93.875,93.875,5
20150201|2014-09-11 01:30,11,93.825,93.875,93.825,93.875,2
20150201|2014-09-11 02:00,11,93.875,93.875,93.875,93.875,2
20150201|2014-09-11 02:30,11,93.875,93.875,93.875,93.875,8
20150201|2014-09-11 03:00,11,93.875,93.875,93.85,93.85,4
20150201|2014-09-11 03:30,11,93.875,93.875,93.875,93.875,5
20150201|2014-09-11 04:00,11,93.875,93.875,93.725,93.825,13
20150201|2014-09-11 04:30,11,93.825,93.825,93.8,93.8,2
20150201|2014-09-11 05:00,11,93.85,93.85,93.75,93.85,7
20150201|2014-09-11 05:30,11,93.8,93.9,93.725,93.875,36
20150201|2014-09-11 06:00,11,93.9,93.95,93.8,93.925,16
20150201|2014-09-11 07:00,11,93.575,93.75,93.375,93.375,28
20150201|2014-09-11 07:30,11,93.35,93.4,93,93.075,108
20150201|2014-09-11 08:00,11,92.95,93.275,92.95,93,69
20150201|2014-09-11 08:30,11,93.1,93.1,92.6,92.775,84
20150201|2014-09-11 09:00,11,92.775,93.2,92.725,93.175,166
20150201|2014-09-11 09:30,11,93.175,93.375,92.725,92.875,197
20150201|2014-09-11 10:00,11,92.9,93.3,92.825,93.125,318
20150201|2014-09-11 10:30,11,93.125,93.175,92.775,92.8,101
20150201|2014-09-11 11:00,11,92.9,93.25,92.725,93.2,280
20150201|2014-09-11 11:30,11,93.15,93.3,93.075,93.3,139
20150201|2014-09-11 12:00,11,93.25,93.45,93.225,93.3,230
20150201|2014-09-11 12:30,11,93.25,93.55,93.25,93.475,375
20150201|2014-09-11 13:00,11,93.475,93.525,93.3,93.5,68
20150201|2014-09-11 13:30,11,93.525,93.525,93.3,93.325,49
20150201|2014-09-11 14:00,11,93.5,93.5,93.5,93.5,1
20150201|2014-09-11 14:30,11,93.5,93.525,93.475,93.525,44
20150201|2014-09-11 15:00,11,93.45,93.45,93.35,93.35,3
20150201|2014-09-11 15:30,11,93.375,93.375,93.25,93.25,30
20150201|2014-09-11 19:00,12,92.975,92.975,92.975,92.975,5
20150201|2014-09-11 19:30,12,92.7,92.9,92.7,92.9,2
20150201|2014-09-11 20:30,12,92.975,92.975,92.975,92.975,6
20150201|2014-09-12 00:30,12,93.05,93.05,93.05,93.05,2
20150201|2014-09-12 01:00,12,92.825,92.825,92.825,92.825,3
20150201|2014-09-12 01:30,12,93.025,93.025,93.025,93.025,1
20150201|2014-09-12 03:30,12,92.95,92.95,92.85,92.85,2
20150201|2014-09-12 04:30,12,92.85,92.85,92.85,92.85,1
20150201|2014-09-12 05:00,12,92.75,92.75,92.75,92.75,2
20150201|2014-09-12 05:30,12,92.9,92.9,92.8,92.8,3
20150201|2014-09-12 06:00,12,92.9,92.9,92.9,92.9,1
20150201|2014-09-12 06:30,12,93,93.275,93,93.275,8
20150201|2014-09-12 07:00,12,93.225,93.4,93.2,93.4,4
20150201|2014-09-12 07:30,12,93.15,93.25,92.65,93.25,26
20150201|2014-09-12 08:00,12,93.25,93.25,92.75,92.775,100
20150201|2014-09-12 08:30,12,92.65,92.9,92.1,92.625,149
20150201|2014-09-12 09:00,12,92.6,92.775,92.2,92.225,198
20150201|2014-09-12 09:30,12,92.125,92.5,92.1,92.35,151
20150201|2014-09-12 10:00,12,92.35,92.625,92.15,92.55,95
20150201|2014-09-12 10:30,12,92.45,93.2,92.45,93.1,347
20150201|2014-09-12 11:00,12,93.075,93.175,92.7,93.125,136
20150201|2014-09-12 11:30,12,93.075,93.25,93.025,93.225,126
20150201|2014-09-12 12:00,12,93.175,93.3,93.075,93.25,306
20150201|2014-09-12 12:30,12,93.225,93.425,93.05,93.375,483
20150201|2014-09-12 13:00,12,93.35,93.45,93.25,93.25,124
20150201|2014-09-12 13:30,12,93.3,93.35,93.15,93.15,80
20150201|2014-09-15 09:00,15,93.3,93.85,93.275,93.575,160
20150201|2014-09-15 09:30,15,93.575,93.625,93,93.075,78
20150201|2014-09-15 10:00,15,93.15,93.325,92.875,93.05,67
20150201|2014-09-15 10:30,15,93,93.575,92.925,93.575,107
20150201|2014-09-15 11:00,15,93.575,93.9,93.575,93.9,230
20150201|2014-09-15 11:30,15,93.85,94,93.8,93.95,193
20150201|2014-09-15 12:00,15,93.975,94,93.825,93.875,234
20150201|2014-09-15 12:30,15,93.9,94.1,93.8,94,543
20150201|2014-09-15 13:00,15,94,94.1,93.925,94.025,136
20150201|2014-09-15 13:30,15,94.05,94.1,93.9,94.1,19
20150201|2014-09-15 14:00,15,94.1,94.1,94,94,3
20150201|2014-09-15 14:30,15,94,94.1,93.95,94,77
20150201|2014-09-15 15:00,15,94.1,94.1,94,94.1,29
20150201|2014-09-15 15:30,15,94.1,94.15,94.1,94.1,11
20150201|2014-09-15 17:00,16,94.15,94.325,93.9,94,72
20150201|2014-09-15 17:30,16,94.025,94.075,94.025,94.075,30
20150201|2014-09-15 18:00,16,94.075,94.075,94.075,94.075,9
20150201|2014-09-15 21:00,16,94.075,94.075,94.075,94.075,1
20150201|2014-09-15 21:30,16,94.075,94.075,94.075,94.075,2
20150201|2014-09-15 23:30,16,93.9,93.9,93.9,93.9,2
20150201|2014-09-16 00:00,16,93.95,93.95,93.95,93.95,1
20150201|2014-09-16 02:00,16,94,94,94,94,1
20150201|2014-09-16 03:30,16,93.8,93.8,93.8,93.8,1
20150201|2014-09-16 04:30,16,93.675,93.7,93.5,93.625,5
20150201|2014-09-16 05:00,16,93.675,93.7,93.675,93.7,2
20150201|2014-09-16 05:30,16,93.75,93.75,93.75,93.75,5
20150201|2014-09-16 06:00,16,93.8,93.8,93.8,93.8,1
20150201|2014-09-16 06:30,16,93.85,93.85,93.175,93.175,15
20150201|2014-09-16 07:00,16,93.025,93.15,93,93.025,23
20150201|2014-09-16 07:30,16,92.8,93.275,92.5,93.275,48
20150201|2014-09-16 08:00,16,93.2,93.375,93,93.3,31
20150201|2014-09-16 08:30,16,93.325,93.4,93.025,93.325,64
20150201|2014-09-16 09:00,16,93.35,93.5,91.975,92.3,393
20150201|2014-09-16 09:30,16,92.275,92.8,92.25,92.775,121
20150201|2014-09-16 10:00,16,92.775,93.225,92.75,92.975,72
20150201|2014-09-16 10:30,16,92.925,93.1,92.85,93.025,25
20150201|2014-09-16 11:00,16,93,93.175,92.825,93.175,46
20150201|2014-09-16 11:30,16,93.25,93.5,93.175,93.2,133
20150201|2014-09-16 12:00,16,93.15,93.5,93.05,93.275,106
20150201|2014-09-16 12:30,16,93.325,93.6,93.25,93.4,288
20150201|2014-09-16 13:00,16,93.4,93.475,93.3,93.375,86
20150201|2014-09-16 13:30,16,93.4,93.45,93.325,93.4,13
20150201|2014-09-16 14:00,16,93.375,93.575,93.325,93.575,20
20150201|2014-09-16 14:30,16,93.575,93.6,93.55,93.575,42
20150201|2014-09-16 15:00,16,93.6,93.625,93.55,93.625,48
20150201|2014-09-16 15:30,16,93.6,93.65,93.5,93.65,44
20150201|2014-09-16 17:00,17,93.7,93.7,93.65,93.65,12
20150201|2014-09-16 17:30,17,93.7,93.7,93.6,93.7,6
20150201|2014-09-16 19:00,17,93.7,93.7,93.7,93.7,25
20150201|2014-09-16 19:30,17,93.775,93.775,93.775,93.775,1
20150201|2014-09-16 20:00,17,93.725,93.75,93.675,93.75,20
20150201|2014-09-16 20:30,17,93.75,93.75,93.75,93.75,1
20150201|2014-09-16 21:00,17,93.7,93.775,93.7,93.775,14
20150201|2014-09-16 21:30,17,93.7,93.7,93.7,93.7,3
20150201|2014-09-16 22:30,17,93.7,93.7,93.7,93.7,1
20150201|2014-09-17 00:00,17,93.7,93.7,93.7,93.7,2
20150201|2014-09-17 00:30,17,93.7,93.7,93.7,93.7,3
20150201|2014-09-17 01:30,17,93.7,93.7,93.7,93.7,3
20150201|2014-09-17 03:30,17,93.65,93.7,93.65,93.65,9
20150201|2014-09-17 04:30,17,93.65,93.65,93.65,93.65,3
20150201|2014-09-17 07:30,17,93.525,93.525,93.4,93.4,8
20150201|2014-09-17 08:00,17,93.2,93.375,92.875,93,56
20150201|2014-09-17 08:30,17,92.775,92.975,92.675,92.875,100
20150201|2014-09-17 09:00,17,92.75,92.75,91.975,92.45,275
20150201|2014-09-17 09:30,17,92.475,92.6,92.2,92.425,246
20150201|2014-09-17 10:00,17,92.325,92.85,92.3,92.75,92
20150201|2014-09-17 10:30,17,92.7,92.7,91.9,91.95,72
20150201|2014-09-17 11:00,17,91.975,92.1,91.625,92.05,172
20150201|2014-09-17 11:30,17,92.05,92.1,91.875,91.975,148
20150201|2014-09-17 12:00,17,91.975,92.075,91.9,92.05,79
20150201|2014-09-17 12:30,17,92.1,92.1,91.075,91.075,484
20150201|2014-09-17 13:00,17,91.15,91.2,90.6,90.75,134
20150201|2014-09-17 13:30,17,90.7,90.75,90.7,90.725,3
20150201|2014-09-17 14:00,17,90.8,90.8,90.3,90.3,63
20150201|2014-09-17 14:30,17,90.3,90.625,90.3,90.425,9
20150201|2014-09-17 15:00,17,90.4,90.8,90.4,90.8,19
20150201|2014-09-17 15:30,17,90.6,90.6,90.45,90.475,7
20150201|2014-09-17 17:00,18,90.15,90.15,89.85,89.85,10
20150201|2014-09-17 17:30,18,89.95,90.125,89.85,89.85,3
20150201|2014-09-17 18:00,18,89.85,89.85,89.85,89.85,1
20150201|2014-09-17 18:30,18,90.125,90.125,90.125,90.125,1
20150201|2014-09-17 19:00,18,90.075,90.075,90.075,90.075,1
20150201|2014-09-17 19:30,18,90.2,90.2,90.2,90.2,4
20150201|2014-09-17 20:30,18,90.05,90.05,89.975,89.975,5
20150201|2014-09-17 21:00,18,89.925,89.925,89.9,89.9,3
20150201|2014-09-18 04:30,18,90.075,90.2,90.075,90.2,2
20150201|2014-09-18 05:00,18,89.925,89.925,89.925,89.925,1
20150201|2014-09-18 05:30,18,89.8,89.8,89.6,89.625,28
20150201|2014-09-18 06:00,18,89.65,89.65,89.4,89.5,19
20150201|2014-09-18 06:30,18,89.5,89.5,89.325,89.45,23
20150201|2014-09-18 07:00,18,89.4,89.5,89.35,89.5,18
20150201|2014-09-18 07:30,18,89.3,89.45,89.15,89.35,34
20150201|2014-09-18 08:00,18,89.5,89.5,89.15,89.15,45
20150201|2014-09-18 08:30,18,89,89,88.25,88.65,164
20150201|2014-09-18 09:00,18,88.65,89.4,88.625,89.025,230
20150201|2014-09-18 09:30,18,89,89.525,88.95,89.525,311
20150201|2014-09-18 10:00,18,89.45,89.7,89,89.25,151
20150201|2014-09-18 10:30,18,89.275,89.275,88.65,88.775,181
20150201|2014-09-18 11:00,18,88.875,89.3,88.8,89.25,124
20150201|2014-09-18 11:30,18,89.225,89.8,89.125,89.325,234
20150201|2014-09-18 12:00,18,89.4,90.425,89.4,90.425,208
20150201|2014-09-18 12:30,18,90.425,91.375,90.35,90.875,437
20150201|2014-09-18 13:00,18,90.9,91.05,90.775,90.875,137
20150201|2014-09-18 13:30,18,91.025,91.225,91.025,91.05,31
20150201|2014-09-18 14:00,18,91,91.175,90.85,90.85,72
20150201|2014-09-18 14:30,18,90.825,91.475,90.825,91.475,46
20150201|2014-09-18 15:00,18,91.475,92.05,91.425,91.9,90
20150201|2014-09-18 15:30,18,92.175,92.2,91.875,91.875,26
20150201|2014-09-18 17:00,19,92,92,91.9,91.9,3
20150201|2014-09-18 18:30,19,91.375,91.675,91.3,91.675,4
20150201|2014-09-18 19:00,19,91.5,91.5,91.5,91.5,1
20150201|2014-09-18 20:00,19,91.675,91.675,91.675,91.675,1
20150201|2014-09-18 20:30,19,91.825,91.85,91.825,91.85,2
20150201|2014-09-18 22:00,19,91.7,91.7,91.7,91.7,1
20150201|2014-09-19 01:00,19,91.875,91.875,91.875,91.875,1
20150201|2014-09-19 01:30,19,91.875,91.875,91.875,91.875,1
20150201|2014-09-19 02:30,19,91.8,91.8,91.8,91.8,1
20150201|2014-09-19 03:30,19,91.9,91.9,91.9,91.9,1
20150201|2014-09-19 04:00,19,91.975,91.975,91.975,91.975,1
20150201|2014-09-19 05:00,19,91.975,91.975,91.825,91.825,4
20150201|2014-09-19 06:00,19,91.85,91.85,91.85,91.85,1
20150201|2014-09-19 06:30,19,91.85,91.85,91.8,91.8,3
20150201|2014-09-19 07:00,19,91.5,91.5,91.5,91.5,2
20150201|2014-09-19 08:00,19,91.375,91.85,91.3,91.85,18
20150201|2014-09-19 08:30,19,91.9,91.975,91.5,91.8,82
20150201|2014-09-19 09:00,19,91.5,91.525,90.775,90.85,298
20150201|2014-09-19 09:30,19,90.85,90.85,90.1,90.4,229
20150201|2014-09-19 10:00,19,90.5,90.9,90.5,90.9,64
20150201|2014-09-19 10:30,19,90.8,91.05,90.5,90.5,53
20150201|2014-09-19 11:00,19,90.5,90.95,90.325,90.9,113
20150201|2014-09-19 11:30,19,90.9,91.025,90.8,90.95,33
20150201|2014-09-19 12:00,19,90.9,90.95,90.775,90.825,17
20150201|2014-09-19 12:30,19,90.825,91.35,90.7,91.3,165
20150201|2014-09-19 13:00,19,91.2,91.4,90.975,90.975,128
20150201|2014-09-19 13:30,19,91,91.075,90.9,91,46
20150201|2014-09-22 09:00,22,90.775,91.4,90.625,90.975,361
20150201|2014-09-22 09:30,22,91,91.05,90.925,90.975,133
20150201|2014-09-22 10:00,22,90.975,91.25,90.925,91.25,78
20150201|2014-09-22 10:30,22,91.275,91.275,91.15,91.225,62
20150201|2014-09-22 11:00,22,91.275,91.525,91.175,91.5,153
20150201|2014-09-22 11:30,22,91.525,91.95,91.525,91.85,110
20150201|2014-09-22 12:00,22,91.8,91.8,91.625,91.675,54
20150201|2014-09-22 12:30,22,91.7,91.825,91.7,91.8,65
20150201|2014-09-22 13:00,22,91.75,91.825,91.65,91.825,21
20150201|2014-09-22 13:30,22,91.775,91.825,91.625,91.625,8
20150201|2014-09-22 15:00,22,91.8,91.8,91.5,91.625,14
20150201|2014-09-22 15:30,22,91.6,91.6,91.5,91.5,12
20150201|2014-09-22 17:30,23,91.45,91.6,91.45,91.6,3
20150201|2014-09-22 19:00,23,91.5,91.5,91.5,91.5,1
20150201|2014-09-23 04:30,23,91.4,91.4,91.4,91.4,1
20150201|2014-09-23 06:00,23,91.225,91.225,91.225,91.225,1
20150201|2014-09-23 06:30,23,91.3,91.3,91.3,91.3,1
20150201|2014-09-23 07:30,23,91,91,90.05,90.35,38
20150201|2014-09-23 08:00,23,90.525,90.675,90.425,90.65,47
20150201|2014-09-23 08:30,23,90.575,91.25,90.575,91.25,46
20150201|2014-09-23 09:00,23,91.275,92.075,91.275,91.8,336
20150201|2014-09-23 09:30,23,91.825,92.225,91.65,92.15,197
20150201|2014-09-23 10:00,23,92.075,92.2,92,92.175,38
20150201|2014-09-23 10:30,23,92.125,92.125,91.625,91.725,94
20150201|2014-09-23 11:00,23,91.7,91.825,91.6,91.8,148
20150201|2014-09-23 11:30,23,91.775,91.9,91.45,91.5,221
20150201|2014-09-23 12:00,23,91.4,91.45,91.25,91.3,64
20150201|2014-09-23 12:30,23,91.225,91.275,90.9,91.1,274
20150201|2014-09-23 13:00,23,91.125,91.175,91.1,91.15,76
20150201|2014-09-23 13:30,23,91.2,91.2,91.1,91.2,13
20150201|2014-09-23 14:00,23,91.225,91.25,91.125,91.125,15
20150201|2014-09-23 14:30,23,91.3,91.425,91.275,91.425,13
20150201|2014-09-23 15:00,23,91.425,91.425,91.1,91.1,18
20150201|2014-09-23 15:30,23,91.25,91.275,91.2,91.275,9
20150201|2014-09-23 17:00,24,91.35,91.425,91.35,91.425,2
20150201|2014-09-23 19:00,24,91.45,91.45,91.4,91.4,2
20150201|2014-09-23 20:00,24,91.45,91.45,91.45,91.45,3
20150201|2014-09-23 20:30,24,91.45,91.45,91.45,91.45,2
20150201|2014-09-23 23:00,24,91.45,91.45,91.45,91.45,25
20150201|2014-09-23 23:30,24,91.45,91.45,91.45,91.45,1
20150201|2014-09-24 00:00,24,91.5,91.5,91.5,91.5,1
20150201|2014-09-24 02:00,24,91.5,91.5,91.5,91.5,2
20150201|2014-09-24 05:00,24,91.325,91.325,91.325,91.325,1
20150201|2014-09-24 06:30,24,91.3,91.3,91.1,91.25,6
20150201|2014-09-24 07:00,24,91.45,91.625,91.425,91.425,31
20150201|2014-09-24 07:30,24,91.4,91.675,91.375,91.525,9
20150201|2014-09-24 08:00,24,91.325,91.35,91.1,91.2,80
20150201|2014-09-24 08:30,24,91.25,91.525,91.175,91.375,77
20150201|2014-09-24 09:00,24,91.375,91.975,91.375,91.65,287
20150201|2014-09-24 09:30,24,91.65,91.65,91.275,91.575,204
20150201|2014-09-24 10:00,24,91.55,91.975,91.35,91.875,181
20150201|2014-09-24 10:30,24,91.9,91.975,91.275,91.3,147
20150201|2014-09-24 11:00,24,91.325,91.5,91.175,91.25,72
20150201|2014-09-24 11:30,24,91.25,91.35,91.15,91.15,44
20150201|2014-09-24 12:00,24,91.15,91.425,91,91.125,105
20150201|2014-09-24 12:30,24,91.2,91.375,91,91.075,299
20150201|2014-09-24 13:00,24,91.075,91.275,90.9,90.925,97
20150201|2014-09-24 13:30,24,90.95,90.95,90.95,90.95,7
20150201|2014-09-24 14:00,24,91.1,91.1,90.8,90.8,28
20150201|2014-09-24 14:30,24,90.9,91.175,90.875,91.175,67
20150201|2014-09-24 15:00,24,91.2,91.225,90.975,90.975,7
20150201|2014-09-24 15:30,24,90.75,90.75,90.725,90.725,5
20150201|2014-09-24 17:00,25,90.55,90.675,90.5,90.675,3
20150201|2014-09-24 18:30,25,90.575,90.575,90.575,90.575,22
20150201|2014-09-24 21:00,25,90.35,90.35,90.35,90.35,2
20150201|2014-09-24 21:30,25,90.6,90.6,90.6,90.6,1
20150201|2014-09-24 22:00,25,90.725,90.725,90.725,90.725,1
20150201|2014-09-25 01:00,25,90.375,90.375,90.375,90.375,1
20150201|2014-09-25 02:30,25,90.3,90.3,90.3,90.3,1
20150201|2014-09-25 03:30,25,90.575,90.575,90.575,90.575,1
20150201|2014-09-25 06:00,25,90.3,90.325,90.225,90.225,3
20150201|2014-09-25 06:30,25,90.125,90.125,89.75,90.075,15
20150201|2014-09-25 07:00,25,90,90.2,90,90.125,4
20150201|2014-09-25 07:30,25,90.4,90.4,90.4,90.4,1
20150201|2014-09-25 08:00,25,90.175,90.25,89.825,89.85,124
20150201|2014-09-25 08:30,25,89.85,90.275,89.825,90.175,21
20150201|2014-09-25 09:00,25,90.225,90.45,89.6,89.65,279
20150201|2014-09-25 09:30,25,89.675,89.95,89.575,89.575,138
20150201|2014-09-25 10:00,25,89.6,89.7,88.975,89.375,264
20150201|2014-09-25 10:30,25,89.425,89.525,89.225,89.475,157
20150201|2014-09-25 11:00,25,89.5,89.5,88.775,88.875,236
20150201|2014-09-25 11:30,25,88.85,89.275,88.575,88.65,205
20150201|2014-09-25 12:00,25,88.7,89.075,88.35,89.025,143
20150201|2014-09-25 12:30,25,89,89.75,88.8,89.725,428
20150201|2014-09-25 13:00,25,89.725,89.85,89.5,89.525,118
20150201|2014-09-25 13:30,25,89.575,89.575,89.45,89.45,24
20150201|2014-09-25 14:30,25,89.55,89.75,89.55,89.725,46
20150201|2014-09-25 15:00,25,89.7,89.7,89.275,89.325,36
20150201|2014-09-25 15:30,25,89.375,89.45,89.375,89.45,4
20150201|2014-09-25 17:30,26,89.275,89.275,89.275,89.275,1
20150201|2014-09-26 03:30,26,89.375,89.375,89.375,89.375,1
20150201|2014-09-26 04:00,26,89.5,89.65,89.5,89.65,3
20150201|2014-09-26 06:30,26,89.65,89.65,89.45,89.45,4
20150201|2014-09-26 07:00,26,89.375,89.65,89.3,89.55,13
20150201|2014-09-26 07:30,26,89.525,89.75,89.525,89.65,33
20150201|2014-09-26 08:00,26,89.775,89.9,89.75,89.775,34
20150201|2014-09-26 08:30,26,89.9,89.95,89.775,89.825,59
20150201|2014-09-26 09:00,26,89.975,90.05,89.275,89.3,267
20150201|2014-09-26 09:30,26,89.25,89.3,88.875,89.075,251
20150201|2014-09-26 10:00,26,89.05,89.25,89,89.1,131
20150201|2014-09-26 10:30,26,89.15,89.225,88.9,89.15,105
20150201|2014-09-26 11:00,26,89.1,89.525,88.9,89.525,212
20150201|2014-09-26 11:30,26,89.475,89.975,89.475,89.95,120
20150201|2014-09-26 12:00,26,89.975,90,89.575,89.8,158
20150201|2014-09-26 12:30,26,89.9,89.95,89.225,89.95,238
20150201|2014-09-26 13:00,26,89.9,89.9,89.725,89.75,126
20150201|2014-09-26 13:30,26,89.8,89.9,89.675,89.825,47
20150201|2014-09-29 09:00,29,86.675,88,86.675,87.875,611
20150201|2014-09-29 09:30,29,87.875,89.325,87.875,89,537
20150201|2014-09-29 10:00,29,89.075,89.275,88.925,88.95,239
20150201|2014-09-29 10:30,29,88.975,89.6,88.975,89.425,282
20150201|2014-09-29 11:00,29,89.65,90,89.5,89.95,210
20150201|2014-09-29 11:30,29,89.95,90.575,89.8,90.225,616
20150201|2014-09-29 12:00,29,90.25,90.3,89.75,89.75,455
20150201|2014-09-29 12:30,29,89.775,90.2,89.6,89.95,533
20150201|2014-09-29 13:00,29,89.925,89.95,89.675,89.675,131
20150201|2014-09-29 13:30,29,89.9,90,89.9,90,2
20150201|2014-09-29 14:00,29,90,90,89.925,89.925,2
20150201|2014-09-29 14:30,29,90,90,89.925,89.925,18
20150201|2014-09-29 15:00,29,90,90.025,89.875,89.9,24
20150201|2014-09-29 15:30,29,89.875,89.95,89.85,89.95,10
20150201|2014-09-29 17:00,30,90.15,90.45,90,90.05,29
20150201|2014-09-29 17:30,30,90.05,90.05,90.05,90.05,3
20150201|2014-09-29 18:00,30,90.05,90.125,90.05,90.075,15
20150201|2014-09-29 18:30,30,90.075,90.075,90.05,90.05,3
20150201|2014-09-29 19:00,30,90,90.225,89.975,90.225,5
20150201|2014-09-29 19:30,30,90.3,90.325,90.275,90.325,4
20150201|2014-09-30 03:00,30,90.3,90.3,90.3,90.3,1
20150201|2014-09-30 04:00,30,90.125,90.2,90.125,90.2,2
20150201|2014-09-30 04:30,30,90.125,90.125,90.125,90.125,2
20150201|2014-09-30 05:30,30,90.3,90.325,90.3,90.325,5
20150201|2014-09-30 06:30,30,90.15,90.3,90,90.3,4
20150201|2014-09-30 07:30,30,90.25,90.25,90.225,90.225,3
20150201|2014-09-30 08:00,30,90.225,90.5,90.225,90.45,125
20150201|2014-09-30 08:30,30,90.4,90.675,90.3,90.65,130
20150201|2014-09-30 09:00,30,90.6,90.65,90.35,90.55,419
20150201|2014-09-30 09:30,30,90.55,90.8,90.5,90.725,267
20150201|2014-09-30 10:00,30,90.725,90.9,90.625,90.9,181
20150201|2014-09-30 10:30,30,90.9,91.175,90.8,91,314
20150201|2014-09-30 11:00,30,91.025,91.05,90.775,90.825,79
20150201|2014-09-30 11:30,30,90.875,90.875,89.8,90.175,153
20150201|2014-09-30 12:00,30,90.15,90.225,89.4,89.425,168
20150201|2014-09-30 12:30,30,89.425,90.75,89.375,90.4,451
20150201|2014-09-30 13:00,30,90.35,90.45,90.25,90.3,97
20150201|2014-09-30 13:30,30,90.3,90.425,90.275,90.4,13
20150201|2014-09-30 14:00,30,90.275,90.35,90.25,90.35,11
20150201|2014-09-30 14:30,30,90.4,90.625,90.4,90.55,70
20150201|2014-09-30 15:00,30,90.55,90.7,90.525,90.7,93
20150201|2014-09-30 15:30,30,90.7,90.7,90.7,90.7,1
20150201|2014-09-30 17:00,1,90.45,90.45,90.45,90.45,2
20150201|2014-09-30 17:30,1,90.4,90.55,90.4,90.55,28
20150201|2014-09-30 18:00,1,90.575,90.6,90.575,90.575,3
20150201|2014-09-30 19:30,1,90.65,90.65,90.65,90.65,2
20150201|2014-09-30 23:00,1,90.65,90.65,90.65,90.65,4
20150201|2014-09-30 23:30,1,90.65,90.65,90.55,90.55,2
20150201|2014-10-01 02:30,1,90.5,90.5,90.425,90.425,11
20150201|2014-10-01 04:30,1,90.425,90.425,90.4,90.4,4
20150201|2014-10-01 05:00,1,90.425,90.425,90.4,90.4,5
20150201|2014-10-01 06:00,1,90.525,90.525,90.525,90.525,26
20150201|2014-10-01 06:30,1,90.7,90.775,90.7,90.75,8
20150201|2014-10-01 07:00,1,90.75,90.85,90.425,90.425,55
20150201|2014-10-01 07:30,1,90.4,90.925,90.375,90.925,29
20150201|2014-10-01 08:00,1,90.75,90.75,90.3,90.5,153
20150201|2014-10-01 08:30,1,90.325,90.4,89.95,90.3,322
20150201|2014-10-01 09:00,1,90.425,90.5,89.75,90.325,205
20150201|2014-10-01 09:30,1,90.325,90.9,90.225,90.65,315
20150201|2014-10-01 10:00,1,90.6,91.075,90.6,91.05,282
20150201|2014-10-01 10:30,1,91,91.425,90.975,91.35,398
20150201|2014-10-01 11:00,1,91.35,91.875,91.3,91.6,473
20150201|2014-10-01 11:30,1,91.6,91.75,91.55,91.575,355
20150201|2014-10-01 12:00,1,91.65,91.8,91.55,91.8,239
20150201|2014-10-01 12:30,1,91.85,91.9,91.5,91.8,315
20150201|2014-10-01 13:00,1,91.775,91.775,91.6,91.725,55
20150201|2014-10-01 13:30,1,91.725,91.825,91.7,91.725,24
20150201|2014-10-01 14:30,1,91.6,91.825,91.5,91.825,55
20150201|2014-10-01 15:00,1,91.8,91.9,91.675,91.825,36
20150201|2014-10-01 15:30,1,91.85,91.9,91.825,91.875,13
20150201|2014-10-01 17:00,2,91.6,91.725,91.6,91.6,11
20150201|2014-10-01 17:30,2,91.8,91.8,91.6,91.725,3
20150201|2014-10-01 18:00,2,91.775,91.775,91.675,91.675,2
20150201|2014-10-01 18:30,2,91.675,91.675,91.675,91.675,1
20150201|2014-10-01 19:00,2,91.75,91.825,91.75,91.825,5
20150201|2014-10-01 20:00,2,91.875,91.9,91.7,91.9,10
20150201|2014-10-01 20:30,2,91.925,91.925,91.925,91.925,2
20150201|2014-10-01 21:00,2,91.875,91.875,91.875,91.875,1
20150201|2014-10-01 21:30,2,91.925,91.925,91.925,91.925,2
20150201|2014-10-01 23:00,2,91.95,91.95,91.95,91.95,2
20150201|2014-10-02 00:00,2,91.875,91.875,91.8,91.8,6
20150201|2014-10-02 01:00,2,91.95,91.95,91.95,91.95,1
20150201|2014-10-02 01:30,2,91.8,91.8,91.65,91.775,15
20150201|2014-10-02 02:00,2,91.625,91.725,91.55,91.725,6
20150201|2014-10-02 02:30,2,91.525,91.525,91.525,91.525,1
20150201|2014-10-02 03:00,2,91.625,91.7,91.625,91.7,7
20150201|2014-10-02 03:30,2,91.675,91.675,91.675,91.675,1
20150201|2014-10-02 04:00,2,91.5,91.6,91.5,91.6,7
20150201|2014-10-02 04:30,2,91.7,91.7,91.7,91.7,1
20150201|2014-10-02 05:00,2,91.7,91.7,91.525,91.55,19
20150201|2014-10-02 05:30,2,91.525,91.575,91.5,91.575,7
20150201|2014-10-02 06:00,2,91.525,91.55,91.4,91.55,15
20150201|2014-10-02 06:30,2,91.525,91.775,91.525,91.775,7
20150201|2014-10-02 07:00,2,91.7,91.875,91.7,91.875,7
20150201|2014-10-02 07:30,2,91.85,91.925,91.725,91.725,33
20150201|2014-10-02 08:00,2,91.675,91.9,91.675,91.75,20
20150201|2014-10-02 08:30,2,91.8,91.8,91.2,91.35,213
20150201|2014-10-02 09:00,2,91.45,91.75,91.25,91.75,210
20150201|2014-10-02 09:30,2,91.625,91.8,91.325,91.425,68
20150201|2014-10-02 10:00,2,91.45,91.925,91.45,91.7,165
20150201|2014-10-02 10:30,2,91.575,91.725,91.25,91.725,157
20150201|2014-10-02 11:00,2,91.725,91.875,91.5,91.625,59
20150201|2014-10-02 11:30,2,91.625,91.625,91.35,91.6,30
20150201|2014-10-02 12:00,2,91.625,91.925,91.625,91.9,40
20150201|2014-10-02 12:30,2,91.725,91.9,91.575,91.625,218
20150201|2014-10-02 13:00,2,91.65,91.7,91.475,91.575,30
20150201|2014-10-02 14:00,2,91.65,91.65,91.65,91.65,1
20150201|2014-10-02 15:00,2,91.725,91.775,91.725,91.775,4
20150201|2014-10-02 15:30,2,91.8,91.8,91.675,91.8,5
20150201|2014-10-02 17:00,3,91.9,91.975,91.85,91.975,21
20150201|2014-10-02 17:30,3,91.925,91.975,91.925,91.975,4
20150201|2014-10-02 18:00,3,91.925,91.975,91.925,91.975,4
20150201|2014-10-02 18:30,3,91.975,91.975,91.975,91.975,2
20150201|2014-10-02 19:00,3,91.975,91.975,91.975,91.975,7
20150201|2014-10-02 19:30,3,91.975,91.975,91.925,91.925,5
20150201|2014-10-02 20:00,3,91.975,91.975,91.975,91.975,7
20150201|2014-10-02 20:30,3,91.975,91.975,91.975,91.975,2
20150201|2014-10-02 21:00,3,91.975,91.975,91.975,91.975,1
20150201|2014-10-02 21:30,3,91.975,91.975,91.975,91.975,1
20150201|2014-10-02 22:00,3,91.975,91.975,91.975,91.975,2
20150201|2014-10-02 23:00,3,91.975,91.975,91.975,91.975,1
20150201|2014-10-02 23:30,3,91.975,91.975,91.95,91.95,7
20150201|2014-10-03 00:30,3,91.975,91.975,91.925,91.925,4
20150201|2014-10-03 01:00,3,91.975,91.975,91.975,91.975,1
20150201|2014-10-03 01:30,3,91.975,91.975,91.975,91.975,1
20150201|2014-10-03 02:00,3,91.925,91.925,91.925,91.925,1
20150201|2014-10-03 02:30,3,91.975,92,91.975,91.975,4
20150201|2014-10-03 03:00,3,91.975,91.975,91.975,91.975,2
20150201|2014-10-03 03:30,3,91.95,91.95,91.95,91.95,1
20150201|2014-10-03 04:00,3,91.975,91.975,91.925,91.975,7
20150201|2014-10-03 04:30,3,92,92,91.95,91.975,27
20150201|2014-10-03 05:00,3,91.925,92,91.9,91.975,16
20150201|2014-10-03 05:30,3,91.95,91.95,91.9,91.9,3
20150201|2014-10-03 06:00,3,91.975,92,91.975,92,11
20150201|2014-10-03 06:30,3,92,92,91.925,91.975,51
20150201|2014-10-03 07:00,3,91.875,91.925,91.8,91.875,19
20150201|2014-10-03 07:30,3,91.9,92,91.9,91.9,26
20150201|2014-10-03 08:00,3,91.975,92,91.9,91.95,74
20150201|2014-10-03 08:30,3,92,92.1,91.8,91.8,83
20150201|2014-10-03 09:00,3,91.8,92.05,91.5,91.7,244
20150201|2014-10-03 09:30,3,91.65,91.65,90.775,90.95,432
20150201|2014-10-03 10:00,3,90.925,91.35,90.9,91,103
20150201|2014-10-03 10:30,3,91.025,91.025,89.65,89.875,309
20150201|2014-10-03 11:00,3,89.95,90.475,89.65,90.25,236
20150201|2014-10-03 11:30,3,90.275,90.325,90.2,90.2,61
20150201|2014-10-03 12:00,3,90.025,90.3,89.825,90.3,71
20150201|2014-10-03 12:30,3,90.225,90.55,90.1,90.375,188
20150201|2014-10-03 13:00,3,90.325,90.575,90.3,90.525,46
20150201|2014-10-03 13:30,3,90.6,90.6,90.475,90.6,14
20150201|2014-10-06 09:00,6,91,92.025,90.925,91.725,672
20150201|2014-10-06 09:30,6,91.8,92.15,91.625,91.625,329
20150201|2014-10-06 10:00,6,91.6,91.775,91.3,91.775,196
20150201|2014-10-06 10:30,6,91.75,91.85,91.35,91.4,149
20150201|2014-10-06 11:00,6,91.675,91.675,91.35,91.425,84
20150201|2014-10-06 11:30,6,91.475,91.75,91.425,91.725,28
20150201|2014-10-06 12:00,6,91.775,92.375,91.775,92.25,192
20150201|2014-10-06 12:30,6,92.3,92.75,92.225,92.7,458
20150201|2014-10-06 13:00,6,92.725,92.825,92.675,92.8,157
20150201|2014-10-06 13:30,6,92.75,92.75,92.65,92.65,4
20150201|2014-10-06 14:00,6,92.675,92.675,92.675,92.675,1
20150201|2014-10-06 14:30,6,92.575,92.7,92.525,92.7,11
20150201|2014-10-06 15:00,6,92.5,92.525,92.4,92.425,31
20150201|2014-10-06 15:30,6,92.75,92.9,92.725,92.725,26
20150201|2014-10-06 17:00,7,92.9,93,92.9,93,2
20150201|2014-10-06 17:30,7,93,93,93,93,4
20150201|2014-10-06 18:00,7,93,93.275,93,93.275,39
20150201|2014-10-06 18:30,7,93.45,93.5,93.45,93.5,2
20150201|2014-10-06 19:00,7,93.275,93.275,93.275,93.275,11
20150201|2014-10-06 19:30,7,93.2,93.2,93.175,93.175,15
20150201|2014-10-06 20:30,7,93.4,93.4,93.4,93.4,5
20150201|2014-10-06 21:00,7,93.275,93.275,93.275,93.275,1
20150201|2014-10-07 00:00,7,93.275,93.275,93.275,93.275,1
20150201|2014-10-07 01:30,7,93.225,93.225,93.225,93.225,1
20150201|2014-10-07 03:30,7,93.2,93.2,93.2,93.2,2
20150201|2014-10-07 04:30,7,93.25,93.25,93.25,93.25,1
20150201|2014-10-07 06:30,7,93.15,93.15,93.15,93.15,1
20150201|2014-10-07 07:30,7,93.2,93.2,93.1,93.1,8
20150201|2014-10-07 08:00,7,93.075,93.1,93,93.05,44
20150201|2014-10-07 08:30,7,93.05,93.175,93,93.125,51
20150201|2014-10-07 09:00,7,93.15,93.275,93.025,93.25,229
20150201|2014-10-07 09:30,7,93.3,93.475,93.25,93.45,233
20150201|2014-10-07 10:00,7,93.4,93.425,93.3,93.3,54
20150201|2014-10-07 10:30,7,93.25,93.275,92.6,92.9,735
20150201|2014-10-07 11:00,7,92.925,92.95,91.7,92.2,286
20150201|2014-10-07 11:30,7,92.175,92.5,92.025,92.025,123
20150201|2014-10-07 12:00,7,92.025,92.1,91.2,91.625,235
20150201|2014-10-07 12:30,7,91.675,91.925,91.2,91.725,513
20150201|2014-10-07 13:00,7,91.675,91.7,91.075,91.1,300
20150201|2014-10-07 13:30,7,91.1,91.15,91.075,91.1,66
20150201|2014-10-07 14:00,7,91.175,91.225,91.15,91.15,14
20150201|2014-10-07 14:30,7,91.15,91.375,91.075,91.35,25
20150201|2014-10-07 15:00,7,91.3,91.4,91.3,91.4,33
20150201|2014-10-07 15:30,7,91.325,91.45,91.2,91.2,89
20150201|2014-10-07 17:30,8,91.35,91.35,91.125,91.125,11
20150201|2014-10-07 18:00,8,91.175,91.2,91.125,91.2,10
20150201|2014-10-07 18:30,8,91.275,91.275,91.275,91.275,1
20150201|2014-10-07 19:00,8,91.275,91.525,91.275,91.525,2
20150201|2014-10-07 21:00,8,91.35,91.35,91.35,91.35,1
20150201|2014-10-08 01:30,8,91.3,91.35,91.3,91.35,3
20150201|2014-10-08 02:30,8,91.6,91.6,91.475,91.475,2
20150201|2014-10-08 03:00,8,91.475,91.475,91.475,91.475,3
20150201|2014-10-08 05:00,8,91.375,91.375,91.375,91.375,1
20150201|2014-10-08 06:30,8,91.6,91.75,91.6,91.75,16
20150201|2014-10-08 07:00,8,91.75,91.75,91.725,91.75,8
20150201|2014-10-08 07:30,8,91.7,92.125,91.7,92.125,34
20150201|2014-10-08 08:00,8,92.225,92.575,92.225,92.425,58
20150201|2014-10-08 08:30,8,92.525,92.55,92.25,92.25,47
20150201|2014-10-08 09:00,8,92.325,92.5,92.225,92.5,62
20150201|2014-10-08 09:30,8,92.55,92.75,92.3,92.75,112
20150201|2014-10-08 10:00,8,92.75,92.925,92.7,92.7,69
20150201|2014-10-08 10:30,8,92.575,92.7,92.3,92.475,79
20150201|2014-10-08 11:00,8,92.425,92.5,92.175,92.275,102
20150201|2014-10-08 11:30,8,92.25,92.55,92.2,92.4,81
20150201|2014-10-08 12:00,8,92.375,92.375,92.15,92.225,39
20150201|2014-10-08 12:30,8,92.15,92.4,91.875,92.15,391
20150201|2014-10-08 13:00,8,92.1,92.15,91.975,92.15,27
20150201|2014-10-08 13:30,8,92.175,92.25,92.175,92.25,30
20150201|2014-10-08 14:00,8,92.225,92.25,92.075,92.075,4
20150201|2014-10-08 14:30,8,92.25,92.375,92.25,92.375,5
20150201|2014-10-08 15:00,8,92.375,92.5,92.375,92.475,12
20150201|2014-10-08 15:30,8,92.25,92.3,92.25,92.3,2
20150201|2014-10-08 17:00,9,92.5,92.9,92.5,92.9,9
20150201|2014-10-08 17:30,9,92.95,93,92.95,93,38
20150201|2014-10-08 18:00,9,93,93,93,93,8
20150201|2014-10-08 18:30,9,92.95,93.025,92.95,92.95,9
20150201|2014-10-08 19:00,9,93.05,93.05,93.025,93.025,2
20150201|2014-10-08 19:30,9,92.95,92.95,92.95,92.95,3
20150201|2014-10-08 20:00,9,92.95,92.95,92.95,92.95,21
20150201|2014-10-08 20:30,9,92.95,92.95,92.95,92.95,9
20150201|2014-10-08 21:00,9,92.95,92.95,92.95,92.95,38
20150201|2014-10-08 21:30,9,92.975,92.975,92.975,92.975,1
20150201|2014-10-09 01:30,9,92.9,92.9,92.9,92.9,2
20150201|2014-10-09 02:30,9,92.975,92.975,92.925,92.925,2
20150201|2014-10-09 03:00,9,92.9,92.9,92.9,92.9,2
20150201|2014-10-09 05:00,9,92.9,92.9,92.775,92.775,16
20150201|2014-10-09 06:00,9,92.8,92.8,92.775,92.775,4
20150201|2014-10-09 06:30,9,92.775,92.775,92.775,92.775,1
20150201|2014-10-09 07:00,9,92.7,92.75,92.675,92.75,11
20150201|2014-10-09 07:30,9,92.75,93.1,92.65,93.075,68
20150201|2014-10-09 08:00,9,93.2,93.2,93,93,65
20150201|2014-10-09 08:30,9,93.075,93.45,93.05,93.375,179
20150201|2014-10-09 09:00,9,93.425,93.7,93.05,93.175,531
20150201|2014-10-09 09:30,9,93.1,93.525,93.075,93.4,207
20150201|2014-10-09 10:00,9,93.4,93.4,93.175,93.35,253
20150201|2014-10-09 10:30,9,93.325,93.4,92.925,93.125,130
20150201|2014-10-09 11:00,9,93.2,93.2,92.7,92.8,135
20150201|2014-10-09 11:30,9,92.8,92.875,92.15,92.15,218
20150201|2014-10-09 12:00,9,92.25,92.35,92.075,92.3,311
20150201|2014-10-09 12:30,9,92.3,92.425,92.075,92.25,352
20150201|2014-10-09 13:00,9,92.25,92.525,92.25,92.4,82
20150201|2014-10-09 13:30,9,92.35,92.475,92.35,92.475,10
20150201|2014-10-09 14:00,9,92.475,92.7,92.35,92.6,30
20150201|2014-10-09 14:30,9,92.3,92.3,92.3,92.3,2
20150201|2014-10-09 15:00,9,92.35,92.35,92.1,92.1,7
20150201|2014-10-09 15:30,9,92.225,92.225,92.225,92.225,6
20150201|2014-10-09 17:30,10,92.1,92.25,92.1,92.25,13
20150201|2014-10-09 18:30,10,92.15,92.15,92.15,92.15,1
20150201|2014-10-09 20:30,10,92.2,92.2,92.2,92.2,3
20150201|2014-10-09 21:00,10,92.2,92.2,92.2,92.2,1
20150201|2014-10-09 21:30,10,92.05,92.05,92.05,92.05,2
20150201|2014-10-09 23:00,10,92.2,92.2,92.2,92.2,2
20150201|2014-10-10 01:30,10,92.175,92.2,92.175,92.2,2
20150201|2014-10-10 02:00,10,92.2,92.2,92.2,92.2,2
20150201|2014-10-10 03:00,10,92.2,92.2,92.2,92.2,1
20150201|2014-10-10 05:00,10,92.325,92.325,92.325,92.325,1
20150201|2014-10-10 06:30,10,92.15,92.15,92.1,92.1,3
20150201|2014-10-10 07:00,10,91.9,91.9,91.35,91.725,23
20150201|2014-10-10 07:30,10,91.8,91.85,91.45,91.45,24
20150201|2014-10-10 08:00,10,91.45,91.5,91.3,91.5,13
20150201|2014-10-10 08:30,10,91.475,91.65,91.475,91.55,10
20150201|2014-10-10 09:00,10,91.35,91.35,90.775,91.025,848
20150201|2014-10-10 09:30,10,91.025,91.275,90.9,91.25,65
20150201|2014-10-10 10:00,10,91.2,91.25,90.85,91.225,33
20150201|2014-10-10 10:30,10,91.25,91.25,90.9,91.175,91
20150201|2014-10-10 11:00,10,91.025,91.25,90.975,91.25,49
20150201|2014-10-10 11:30,10,91.25,91.45,91.175,91.35,34
20150201|2014-10-10 12:00,10,91.325,91.4,91.05,91.125,42
20150201|2014-10-10 12:30,10,91.025,91.425,91.025,91.2,220
20150201|2014-10-10 13:00,10,91.2,91.25,91.1,91.1,57
20150201|2014-10-10 13:30,10,91.2,91.25,91.1,91.1,21
20150201|2014-10-13 09:00,13,90.85,91.9,90.85,91.7,321
20150201|2014-10-13 09:30,13,91.7,91.775,91.425,91.6,173
20150201|2014-10-13 10:00,13,91.625,91.725,91.625,91.7,67
20150201|2014-10-13 10:30,13,91.75,92,91.75,91.95,153
20150201|2014-10-13 11:00,13,91.975,92.05,91.775,92.05,75
20150201|2014-10-13 11:30,13,92.1,92.125,91.95,92.05,44
20150201|2014-10-13 12:00,13,92,92.05,91.85,91.9,65
20150201|2014-10-13 12:30,13,91.95,92.1,91.9,91.95,330
20150201|2014-10-13 13:00,13,92,92.05,91.925,91.95,132
20150201|2014-10-13 13:30,13,91.95,91.975,91.9,91.9,23
20150201|2014-10-13 14:00,13,91.9,91.95,91.75,91.825,75
20150201|2014-10-13 14:30,13,91.75,91.9,91.75,91.9,4
20150201|2014-10-13 15:00,13,91.85,91.85,91.75,91.75,4
20150201|2014-10-13 15:30,13,91.55,91.625,91.55,91.625,9
20150201|2014-10-13 17:00,14,91.525,91.525,91.525,91.525,1
20150201|2014-10-13 17:30,14,91.55,91.55,91.55,91.55,2
20150201|2014-10-13 18:00,14,91.55,91.55,91.55,91.55,3
20150201|2014-10-13 18:30,14,91.675,91.675,91.675,91.675,3
20150201|2014-10-13 22:00,14,91.85,91.85,91.85,91.85,1
20150201|2014-10-13 22:30,14,91.875,91.975,91.875,91.975,6
20150201|2014-10-14 00:00,14,91.825,91.825,91.825,91.825,1
20150201|2014-10-14 06:30,14,91.75,91.75,91.75,91.75,1
20150201|2014-10-14 07:00,14,91.75,92.05,91.75,92.05,4
20150201|2014-10-14 07:30,14,91.975,91.975,91.775,91.875,3
20150201|2014-10-14 08:00,14,91.725,91.725,91.725,91.725,2
20150201|2014-10-14 08:30,14,91.775,91.9,91.45,91.45,45
20150201|2014-10-14 09:00,14,91.65,91.65,91.05,91.05,392
20150201|2014-10-14 09:30,14,91.05,91.175,91,91.05,237
20150201|2014-10-14 10:00,14,91,91.325,90.925,91.325,141
20150201|2014-10-14 10:30,14,91.35,91.7,91.3,91.5,114
20150201|2014-10-14 11:00,14,91.5,91.6,91.375,91.575,35
20150201|2014-10-14 11:30,14,91.575,92.075,91.5,91.85,247
20150201|2014-10-14 12:00,14,91.85,92.25,91.85,92.05,150
20150201|2014-10-14 12:30,14,92.05,92.275,91.95,92.05,259
20150201|2014-10-14 13:00,14,92.05,92.05,91.95,91.975,47
20150201|2014-10-14 13:30,14,92.05,92.05,91.95,91.95,12
20150201|2014-10-14 14:00,14,92,92,92,92,4
20150201|2014-10-14 14:30,14,91.95,92.125,91.35,91.35,97
20150201|2014-10-14 15:00,14,91.3,91.3,91.125,91.125,6
20150201|2014-10-14 15:30,14,91.2,91.475,91.1,91.3,40
20150201|2014-10-14 17:00,15,91.4,91.475,91.05,91.2,27
20150201|2014-10-14 17:30,15,91.2,91.2,90.975,91.15,16
20150201|2014-10-14 19:00,15,91.175,91.175,91.175,91.175,1
20150201|2014-10-14 21:00,15,91.1,91.1,91.1,91.1,1
20150201|2014-10-14 23:00,15,91.1,91.1,91.1,91.1,3
20150201|2014-10-15 01:00,15,91.1,91.1,91.1,91.1,1
20150201|2014-10-15 06:30,15,91.025,91.025,91.025,91.025,7
20150201|2014-10-15 07:00,15,91.025,91.025,90.825,90.825,32
20150201|2014-10-15 07:30,15,90.825,91.05,90.8,90.925,54
20150201|2014-10-15 08:00,15,91,91,90.6,90.625,26
20150201|2014-10-15 08:30,15,90.6,90.6,90.3,90.4,232
20150201|2014-10-15 09:00,15,90.375,90.525,89.2,89.3,708
20150201|2014-10-15 09:30,15,89.25,89.475,89.2,89.325,386
20150201|2014-10-15 10:00,15,89.3,89.325,89.2,89.2,339
20150201|2014-10-15 10:30,15,89.2,89.575,89.2,89.2,919
20150201|2014-10-15 11:00,15,89.2,89.2,89.2,89.2,210
20150201|2014-10-15 11:30,15,89.2,89.2,89.2,89.2,6
20150201|2014-10-15 12:30,15,89.2,89.2,89.2,89.2,3
20150201|2014-10-15 17:00,16,88,88,86.9,87.175,213
20150201|2014-10-15 17:30,16,87.175,87.9,87.1,87.8,124
20150201|2014-10-15 18:00,16,87.8,87.8,87.6,87.6,84
20150201|2014-10-15 18:30,16,87.8,87.8,87.725,87.725,15
20150201|2014-10-15 19:00,16,87.925,87.925,87.75,87.75,3
20150201|2014-10-15 19:30,16,87.825,87.825,87.7,87.7,11
20150201|2014-10-15 20:00,16,87.65,87.75,87.6,87.6,22
20150201|2014-10-15 20:30,16,87.6,87.7,87.6,87.7,38
20150201|2014-10-15 21:00,16,87.7,87.7,87.7,87.7,2
20150201|2014-10-15 21:30,16,87.7,87.7,87.7,87.7,3
20150201|2014-10-15 22:00,16,87.8,87.85,87.8,87.85,8
20150201|2014-10-15 22:30,16,87.85,87.85,87.775,87.775,5
20150201|2014-10-15 23:00,16,87.7,87.7,87.65,87.65,4
20150201|2014-10-15 23:30,16,87.65,87.65,87.6,87.6,8
20150201|2014-10-16 00:00,16,87.6,87.625,87.5,87.5,38
20150201|2014-10-16 00:30,16,87.525,87.525,87.5,87.5,7
20150201|2014-10-16 01:00,16,87.375,87.375,87.35,87.35,2
20150201|2014-10-16 01:30,16,87.325,87.325,87.2,87.2,12
20150201|2014-10-16 02:00,16,87.2,87.225,87.2,87.225,2
20150201|2014-10-16 02:30,16,87.225,87.25,87.2,87.2,12
20150201|2014-10-16 03:00,16,87.2,87.25,87.2,87.2,7
20150201|2014-10-16 03:30,16,87.2,87.225,87.2,87.225,13
20150201|2014-10-16 04:00,16,87.2,87.2,87.2,87.2,2
20150201|2014-10-16 04:30,16,87.225,87.225,87.225,87.225,2
20150201|2014-10-16 05:00,16,87.2,87.2,87.2,87.2,1
20150201|2014-10-16 05:30,16,87.35,87.625,87.35,87.5,6
20150201|2014-10-16 06:00,16,87.5,87.5,87.35,87.35,3
20150201|2014-10-16 06:30,16,87.45,87.45,87.2,87.2,37
20150201|2014-10-16 07:00,16,87.2,87.2,86.75,86.8,165
20150201|2014-10-16 07:30,16,86.775,87.5,86.775,87.45,64
20150201|2014-10-16 08:00,16,87.475,88.325,87.475,88.125,100
20150201|2014-10-16 08:30,16,88.1,88.15,87.8,87.85,81
20150201|2014-10-16 09:00,16,87.7,87.85,86.925,87,311
20150201|2014-10-16 09:30,16,87,87.125,86.65,86.775,399
20150201|2014-10-16 10:00,16,86.75,86.9,86.2,86.825,1299
20150201|2014-10-16 10:30,16,86.9,87.35,86.725,86.9,838
20150201|2014-10-16 11:00,16,87,87.6,86.75,86.95,524
20150201|2014-10-16 11:30,16,86.975,87.1,86.6,86.7,164
20150201|2014-10-16 12:00,16,86.725,86.825,86.5,86.725,293
20150201|2014-10-16 12:30,16,86.75,86.8,86.5,86.55,510
20150201|2014-10-16 13:00,16,86.55,86.6,86.25,86.325,282
20150201|2014-10-16 13:30,16,86.3,86.4,86.2,86.4,68
20150201|2014-10-16 14:30,16,86.4,86.4,86.25,86.25,11
20150201|2014-10-16 15:00,16,86.2,86.2,86.2,86.2,8
20150201|2014-10-16 17:00,17,86.025,86.025,85.75,85.775,38
20150201|2014-10-16 17:30,17,85.85,85.85,85.675,85.725,8
20150201|2014-10-16 18:00,17,85.725,85.825,85.725,85.825,9
20150201|2014-10-16 18:30,17,85.725,86.325,85.725,86.325,16
20150201|2014-10-16 19:00,17,86.225,86.275,86.15,86.15,25
20150201|2014-10-16 19:30,17,86.175,86.175,85.95,85.95,8
20150201|2014-10-16 20:00,17,85.95,85.95,85.675,85.675,16
20150201|2014-10-16 20:30,17,85.675,85.775,85.625,85.625,4
20150201|2014-10-16 21:00,17,85.675,85.675,85.675,85.675,5
20150201|2014-10-16 21:30,17,85.675,85.675,85.6,85.6,6
20150201|2014-10-16 22:00,17,85.8,85.875,85.6,85.6,7
20150201|2014-10-16 22:30,17,85.875,85.875,85.875,85.875,2
20150201|2014-10-17 03:30,17,85.875,85.925,85.875,85.925,6
20150201|2014-10-17 04:30,17,85.75,85.75,85.725,85.75,5
20150201|2014-10-17 05:00,17,85.7,85.7,85.7,85.7,1
20150201|2014-10-17 05:30,17,85.7,85.7,85.7,85.7,1
20150201|2014-10-17 06:00,17,85.725,86,85.725,86,18
20150201|2014-10-17 06:30,17,86,86,86,86,4
20150201|2014-10-17 07:00,17,86.2,86.25,86.2,86.25,7
20150201|2014-10-17 07:30,17,86.25,87,86.25,86.85,42
20150201|2014-10-17 08:00,17,86.725,86.825,86.4,86.825,65
20150201|2014-10-17 08:30,17,86.85,87.875,86.85,87.675,213
20150201|2014-10-17 09:00,17,87.55,87.55,86.725,87.15,288
20150201|2014-10-17 09:30,17,87.15,87.35,86.65,86.65,200
20150201|2014-10-17 10:00,17,86.65,86.85,86.35,86.4,250
20150201|2014-10-17 10:30,17,86.425,86.825,86.35,86.8,176
20150201|2014-10-17 11:00,17,86.8,87.25,86.675,86.975,292
20150201|2014-10-17 11:30,17,86.95,87.95,86.95,87.8,437
20150201|2014-10-17 12:00,17,87.75,87.85,87.55,87.775,52
20150201|2014-10-17 12:30,17,87.775,87.775,87.35,87.35,332
20150201|2014-10-17 13:00,17,87.375,87.425,87.025,87.1,269
20150201|2014-10-17 13:30,17,87.05,87.25,87,87.25,78
20150201|2014-10-20 09:00,20,86.9,86.95,86,86.65,919
20150201|2014-10-20 09:30,20,86.6,87.475,86.6,87,587
20150201|2014-10-20 10:00,20,87.025,87.325,87,87.075,140
20150201|2014-10-20 10:30,20,87.15,87.225,87,87.1,300
20150201|2014-10-20 11:00,20,87.15,87.2,86.825,86.9,256
20150201|2014-10-20 11:30,20,86.975,87.2,86.975,87.05,102
20150201|2014-10-20 12:00,20,86.95,87,86.525,86.525,160
20150201|2014-10-20 12:30,20,86.575,86.725,86.375,86.425,226
20150201|2014-10-20 13:00,20,86.425,86.6,86.275,86.6,168
20150201|2014-10-20 13:30,20,86.55,86.575,86.4,86.4,29
20150201|2014-10-20 14:00,20,86.25,86.425,86.225,86.35,24
20150201|2014-10-20 14:30,20,86.4,86.425,86.05,86.2,182
20150201|2014-10-20 15:00,20,86.15,86.15,86.1,86.1,8
20150201|2014-10-20 15:30,20,86.15,86.15,86,86.075,110
20150201|2014-10-20 17:00,21,86.025,86.05,86,86,47
20150201|2014-10-20 17:30,21,86,86,85.975,85.975,71
20150201|2014-10-20 18:00,21,85.925,85.95,85.925,85.95,4
20150201|2014-10-20 18:30,21,86,86,86,86,1
20150201|2014-10-20 19:00,21,86,86.025,86,86.025,4
20150201|2014-10-20 19:30,21,86.25,86.25,86.25,86.25,3
20150201|2014-10-20 20:00,21,86.3,86.3,86.175,86.175,5
20150201|2014-10-20 20:30,21,86.35,86.35,86.35,86.35,1
20150201|2014-10-20 21:00,21,86.35,86.35,86.35,86.35,1
20150201|2014-10-20 21:30,21,86.325,86.325,86.325,86.325,3
20150201|2014-10-20 22:00,21,86.3,86.3,86.3,86.3,1
20150201|2014-10-21 02:00,21,86.225,86.225,86.225,86.225,1
20150201|2014-10-21 03:30,21,86.3,86.35,86.3,86.35,11
20150201|2014-10-21 04:00,21,86.4,86.4,86.25,86.25,3
20150201|2014-10-21 06:00,21,86.35,86.425,86.35,86.425,6
20150201|2014-10-21 06:30,21,86.65,86.65,86.65,86.65,8
20150201|2014-10-21 07:00,21,86.65,86.8,86.65,86.8,23
20150201|2014-10-21 07:30,21,86.65,86.65,86.2,86.275,12
20150201|2014-10-21 08:00,21,86.35,86.725,86.3,86.3,31
20150201|2014-10-21 08:30,21,86.5,86.5,86.275,86.275,10
20150201|2014-10-21 09:00,21,86.225,86.725,86.075,86.575,240
20150201|2014-10-21 09:30,21,86.575,86.575,86.1,86.2,281
20150201|2014-10-21 10:00,21,86.175,86.35,86.125,86.3,118
20150201|2014-10-21 10:30,21,86.275,86.325,86.175,86.25,108
20150201|2014-10-21 11:00,21,86.275,86.3,85.8,85.8,423
20150201|2014-10-21 11:30,21,85.825,86.05,85.825,85.875,170
20150201|2014-10-21 12:00,21,85.875,85.975,85.8,85.925,148
20150201|2014-10-21 12:30,21,85.9,86.175,85.65,86.075,476
20150201|2014-10-21 13:00,21,86.05,86.175,86.025,86.15,57
20150201|2014-10-21 13:30,21,86.075,86.075,85.8,85.8,22
20150201|2014-10-21 14:00,21,85.8,85.8,85.675,85.675,7
20150201|2014-10-21 14:30,21,85.7,85.75,85.7,85.75,2
20150201|2014-10-21 15:00,21,85.825,85.825,85.825,85.825,1
20150201|2014-10-21 15:30,21,85.9,85.9,85.9,85.9,13
20150201|2014-10-21 17:00,22,86.05,86.05,86.05,86.05,1
20150201|2014-10-21 18:00,22,86.05,86.05,86.05,86.05,1
20150201|2014-10-21 18:30,22,86,86.075,86,86.075,20
20150201|2014-10-21 19:00,22,86.1,86.175,86,86,15
20150201|2014-10-21 19:30,22,86.05,86.05,86,86,2
20150201|2014-10-21 21:30,22,86.25,86.275,86.25,86.275,2
20150201|2014-10-21 22:00,22,86.325,86.375,86.325,86.375,8
20150201|2014-10-22 00:30,22,86.025,86.025,86.025,86.025,2
20150201|2014-10-22 03:30,22,86.2,86.2,86.2,86.2,1
20150201|2014-10-22 06:00,22,86.125,86.325,86.125,86.25,7
20150201|2014-10-22 06:30,22,86.25,86.275,86.25,86.275,3
20150201|2014-10-22 07:00,22,86.2,86.225,86.2,86.225,4
20150201|2014-10-22 07:30,22,86.3,86.65,86.3,86.625,70
20150201|2014-10-22 08:00,22,86.625,86.95,86.45,86.825,92
20150201|2014-10-22 08:30,22,86.925,87.85,86.85,87.7,356
20150201|2014-10-22 09:00,22,87.7,87.95,87.3,87.725,383
20150201|2014-10-22 09:30,22,87.75,87.85,87.25,87.4,148
20150201|2014-10-22 10:00,22,87.4,87.65,87.35,87.6,90
20150201|2014-10-22 10:30,22,87.625,87.875,87.55,87.575,152
20150201|2014-10-22 11:00,22,87.55,87.75,87.5,87.6,137
20150201|2014-10-22 11:30,22,87.65,87.825,87.55,87.575,431
20150201|2014-10-22 12:00,22,87.525,87.775,87.5,87.725,59
20150201|2014-10-22 12:30,22,87.725,87.95,87.725,87.75,634
20150201|2014-10-22 13:00,22,87.725,87.95,87.7,87.75,172
20150201|2014-10-22 13:30,22,87.7,87.825,87.65,87.825,38
20150201|2014-10-22 14:00,22,87.775,87.85,87.725,87.85,11
20150201|2014-10-22 14:30,22,87.85,87.9,87.45,87.45,34
20150201|2014-10-22 15:00,22,87.35,87.5,87.35,87.5,20
20150201|2014-10-22 15:30,22,87.45,87.475,87.375,87.475,7
20150201|2014-10-22 19:00,23,87.7,87.75,87.7,87.75,3
20150201|2014-10-22 19:30,23,87.75,87.75,87.75,87.75,3
20150201|2014-10-22 20:30,23,87.85,87.9,87.85,87.9,3
20150201|2014-10-22 22:00,23,87.8,87.8,87.8,87.8,1
20150201|2014-10-22 22:30,23,87.725,87.725,87.725,87.725,1
20150201|2014-10-23 00:00,23,87.675,87.675,87.675,87.675,1
20150201|2014-10-23 02:00,23,87.725,87.725,87.725,87.725,1
20150201|2014-10-23 04:30,23,87.65,87.65,87.65,87.65,1
20150201|2014-10-23 05:00,23,87.55,87.55,87.525,87.525,5
20150201|2014-10-23 05:30,23,87.525,87.525,87.475,87.475,15
20150201|2014-10-23 06:00,23,87.3,87.3,87.3,87.3,15
20150201|2014-10-23 06:30,23,87.425,87.425,87.425,87.425,2
20150201|2014-10-23 07:00,23,87.7,87.775,87.6,87.775,7
20150201|2014-10-23 07:30,23,87.85,87.85,87.75,87.8,12
20150201|2014-10-23 08:00,23,87.775,87.8,87.7,87.775,14
20150201|2014-10-23 08:30,23,87.8,87.8,86.775,87.075,153
20150201|2014-10-23 09:00,23,87.075,87.2,86.925,86.975,297
20150201|2014-10-23 09:30,23,86.975,87.325,86.675,87.325,298
20150201|2014-10-23 10:00,23,87.35,87.35,86.925,87,166
20150201|2014-10-23 10:30,23,87,87.35,86.65,87.275,246
20150201|2014-10-23 11:00,23,87.25,87.7,87.075,87.5,463
20150201|2014-10-23 11:30,23,87.45,87.525,87.25,87.35,142
20150201|2014-10-23 12:00,23,87.35,87.65,87.325,87.525,106
20150201|2014-10-23 12:30,23,87.475,87.6,87.425,87.5,169
20150201|2014-10-23 13:00,23,87.5,87.6,87.4,87.4,41
20150201|2014-10-23 13:30,23,87.5,87.575,87.5,87.55,7
20150201|2014-10-23 14:00,23,87.5,87.65,87.5,87.65,10
20150201|2014-10-23 14:30,23,87.425,87.425,87.2,87.25,33
20150201|2014-10-23 15:00,23,87.275,87.425,87.275,87.4,37
20150201|2014-10-23 15:30,23,87.35,87.45,87.35,87.45,12
20150201|2014-10-23 17:00,24,87.125,87.425,87.125,87.35,9
20150201|2014-10-23 17:30,24,87.35,87.35,87.325,87.325,4
20150201|2014-10-23 19:00,24,87.15,87.15,87.15,87.15,1
20150201|2014-10-23 19:30,24,87.2,87.2,87.2,87.2,1
20150201|2014-10-23 21:00,24,87.175,87.175,87.175,87.175,3
20150201|2014-10-23 21:30,24,87.175,87.2,87.1,87.1,8
20150201|2014-10-23 22:00,24,87.05,87.05,87.05,87.05,3
20150201|2014-10-23 23:00,24,87.025,87.025,87.025,87.025,1
20150201|2014-10-24 02:00,24,87.05,87.05,87.05,87.05,1
20150201|2014-10-24 02:30,24,87.05,87.05,87.025,87.025,12
20150201|2014-10-24 03:00,24,87.025,87.025,87.025,87.025,4
20150201|2014-10-24 04:30,24,86.775,86.8,86.775,86.8,2
20150201|2014-10-24 05:30,24,86.7,86.7,86.7,86.7,1
20150201|2014-10-24 06:00,24,86.65,86.65,86.325,86.45,5
20150201|2014-10-24 06:30,24,86.55,86.55,86.55,86.55,3
20150201|2014-10-24 07:00,24,86.65,86.675,86.55,86.625,41
20150201|2014-10-24 07:30,24,86.625,86.65,86.35,86.525,43
20150201|2014-10-24 08:00,24,86.55,86.6,86.45,86.525,35
20150201|2014-10-24 08:30,24,86.6,87,86.55,86.975,107
20150201|2014-10-24 09:00,24,87.025,87.675,86.95,87.6,281
20150201|2014-10-24 09:30,24,87.575,87.7,87.025,87.025,185
20150201|2014-10-24 10:00,24,87.125,87.35,86.85,87.225,82
20150201|2014-10-24 10:30,24,87.225,87.325,86.975,87.025,83
20150201|2014-10-24 11:00,24,87.05,87.325,87,87.15,152
20150201|2014-10-24 11:30,24,87.1,87.6,87,87.425,288
20150201|2014-10-24 12:00,24,87.425,88.425,87.375,88.375,649
20150201|2014-10-24 12:30,24,88.25,89.025,88.125,88.85,739
20150201|2014-10-24 13:00,24,88.85,88.9,88.75,88.875,149
20150201|2014-10-24 13:30,24,88.875,88.975,88.8,88.875,75
20150201|2014-10-27 09:00,27,88.775,89.1,88.075,89.1,573
20150201|2014-10-27 09:30,27,89.05,89.05,88.5,88.75,179
20150201|2014-10-27 10:00,27,88.775,89.1,88.75,88.8,203
20150201|2014-10-27 10:30,27,88.8,88.825,87.975,88.6,256
20150201|2014-10-27 11:00,27,88.6,88.975,88.425,88.55,266
20150201|2014-10-27 11:30,27,88.575,88.575,88.275,88.325,87
20150201|2014-10-27 12:00,27,88.3,88.5,88.05,88.125,104
20150201|2014-10-27 12:30,27,88.15,88.25,87.75,88.225,319
20150201|2014-10-27 13:00,27,88.2,88.275,88.05,88.15,98
20150201|2014-10-27 13:30,27,88.15,88.225,88.025,88.1,8
20150201|2014-10-27 14:00,27,88.1,88.15,88.1,88.15,7
20150201|2014-10-27 14:30,27,88.225,88.5,88.225,88.5,24
20150201|2014-10-27 15:00,27,88.4,88.575,88.4,88.575,6
20150201|2014-10-27 15:30,27,88.5,88.525,88.375,88.375,19
20150201|2014-10-28 08:00,28,88.45,89.075,88.375,88.95,194
20150201|2014-10-28 08:30,28,88.9,89.4,88.8,89.375,264
20150201|2014-10-28 09:00,28,89.4,89.475,88.7,89,495
20150201|2014-10-28 09:30,28,89.025,89.35,89.025,89.125,185
20150201|2014-10-28 10:00,28,89.125,89.35,89.075,89.225,97
20150201|2014-10-28 10:30,28,89.25,89.425,89.1,89.275,296
20150201|2014-10-28 11:00,28,89.275,89.475,89.15,89.375,64
20150201|2014-10-28 11:30,28,89.3,89.3,89.05,89.15,33
20150201|2014-10-28 12:00,28,89.15,89.425,89.075,89.175,95
20150201|2014-10-28 12:30,28,89.15,89.35,89.05,89.3,464
20150201|2014-10-28 13:00,28,89.25,89.3,89.2,89.275,56
20150201|2014-10-28 13:30,28,89.325,89.325,89.3,89.3,4
20150201|2014-10-28 14:00,28,89.225,89.25,89.2,89.25,14
20150201|2014-10-28 14:30,28,89.25,89.25,89.05,89.05,23
20150201|2014-10-28 15:00,28,89.125,89.125,89.075,89.075,3
20150201|2014-10-28 15:30,28,89.35,89.35,89.35,89.35,17
20150201|2014-10-29 08:00,29,89.075,89.2,88.7,88.9,273
20150201|2014-10-29 08:30,29,88.95,89.1,87.875,88.225,341
20150201|2014-10-29 09:00,29,88.3,88.5,87.925,88.4,179
20150201|2014-10-29 09:30,29,88.425,88.525,88.15,88.275,133
20150201|2014-10-29 10:00,29,88.325,88.675,88.225,88.525,294
20150201|2014-10-29 10:30,29,88.575,88.575,87.85,87.95,209
20150201|2014-10-29 11:00,29,87.925,88.15,87.275,87.775,426
20150201|2014-10-29 11:30,29,87.75,88,87.575,87.7,125
20150201|2014-10-29 12:00,29,87.675,87.675,87.15,87.475,135
20150201|2014-10-29 12:30,29,87.5,88.125,87.45,88.05,433
20150201|2014-10-29 13:00,29,88,88.175,87.975,88.075,151
20150201|2014-10-29 13:30,29,88.05,88.075,87.95,87.95,25
20150201|2014-10-29 14:00,29,87.9,87.925,87.8,87.925,11
20150201|2014-10-29 14:30,29,88.125,88.3,88.025,88.05,38
20150201|2014-10-29 15:00,29,88.2,88.5,88.2,88.4,74
20150201|2014-10-29 15:30,29,88.375,88.45,88.325,88.325,8
20150201|2014-10-30 08:00,30,88.6,88.75,88.2,88.25,62
20150201|2014-10-30 08:30,30,88.275,88.55,88,88.45,200
20150201|2014-10-30 09:00,30,88.35,88.5,88,88.4,275
20150201|2014-10-30 09:30,30,88.4,88.4,87.825,87.95,182
20150201|2014-10-30 10:00,30,88.05,88.15,87.725,87.825,137
20150201|2014-10-30 10:30,30,87.85,88.075,87.1,87.175,408
20150201|2014-10-30 11:00,30,87.175,87.425,86.1,86.65,431
20150201|2014-10-30 11:30,30,86.6,86.95,86.6,86.7,123
20150201|2014-10-30 12:00,30,86.7,87.15,86.45,86.9,161
20150201|2014-10-30 12:30,30,86.925,87.15,86.7,87.075,306
20150201|2014-10-30 13:00,30,87.1,87.125,86.925,87.05,100
20150201|2014-10-30 13:30,30,87.025,87.125,86.975,87.025,19
20150201|2014-10-30 14:00,30,87.1,87.1,87.1,87.1,1
20150201|2014-10-30 14:30,30,87.15,87.2,87.15,87.2,2
20150201|2014-10-30 15:00,30,87.15,87.325,87.15,87.325,10
20150201|2014-10-31 08:00,31,87.375,87.725,87.225,87.225,71
20150201|2014-10-31 08:30,31,87.325,87.35,87.025,87.1,63
20150201|2014-10-31 09:00,31,87.075,87.425,86.75,87.225,217
20150201|2014-10-31 09:30,31,87.2,87.3,86.975,87.1,107
20150201|2014-10-31 10:00,31,87.125,87.275,87,87.2,111
20150201|2014-10-31 10:30,31,87.175,87.375,87.05,87.175,116
20150201|2014-10-31 11:00,31,87.1,87.3,86.975,87.3,186
20150201|2014-10-31 11:30,31,87.3,87.55,87.15,87.525,230
20150201|2014-10-31 12:00,31,87.625,88.05,87.625,87.95,325
20150201|2014-10-31 12:30,31,87.9,88.05,87.6,87.95,463
20150201|2014-10-31 13:00,31,87.95,88.15,87.95,88,219
20150201|2014-10-31 13:30,31,88.025,88.2,88.025,88.2,68
20150201|2014-11-03 09:00,3,88.1,88.825,87.95,88.7,451
20150201|2014-11-03 09:30,3,88.775,88.925,88.6,88.925,339
20150201|2014-11-03 10:00,3,88.925,89.35,88.875,89.225,544
20150201|2014-11-03 10:30,3,89.225,89.275,88.8,89,292
20150201|2014-11-03 11:00,3,88.975,89.325,88.95,89,552
20150201|2014-11-03 11:30,3,89.025,89.1,88.8,88.975,303
20150201|2014-11-03 12:00,3,89.05,89.325,89.025,89.15,496
20150201|2014-11-03 12:30,3,89.15,89.3,88.925,89.125,418
20150201|2014-11-03 13:00,3,89.1,89.1,88.9,88.9,44
20150201|2014-11-03 13:30,3,88.875,88.95,88.85,88.85,93
20150201|2014-11-03 14:00,3,88.9,88.95,88.9,88.9,8
20150201|2014-11-03 14:30,3,88.925,89.075,88.925,89.075,35
20150201|2014-11-03 15:00,3,88.95,89.1,88.95,89.025,27
20150201|2014-11-03 15:30,3,88.9,89,88.85,89,4
20150201|2014-11-04 08:00,4,89,89.475,89,89.4,228
20150201|2014-11-04 08:30,4,89.375,89.65,89.175,89.175,348
20150201|2014-11-04 09:00,4,89.225,89.3,88.35,88.95,628
20150201|2014-11-04 09:30,4,88.925,89.075,88.825,89.075,268
20150201|2014-11-04 10:00,4,89.1,89.15,88.925,89.075,202
20150201|2014-11-04 10:30,4,89.05,89.075,88.35,88.4,354
20150201|2014-11-04 11:00,4,88.425,88.525,87.6,87.9,546
20150201|2014-11-04 11:30,4,87.9,88.175,87.85,88.15,185
20150201|2014-11-04 12:00,4,88.15,88.15,87.925,87.975,136
20150201|2014-11-04 12:30,4,88,88.075,87.575,87.8,629
20150201|2014-11-04 13:00,4,87.775,87.9,87.7,87.775,139
20150201|2014-11-04 13:30,4,87.775,87.825,87.75,87.775,21
20150201|2014-11-04 14:00,4,87.75,87.8,87.65,87.8,81
20150201|2014-11-04 14:30,4,87.775,87.825,87.625,87.65,94
20150201|2014-11-04 15:00,4,87.7,87.85,87.7,87.8,28
20150201|2014-11-04 15:30,4,87.85,87.85,87.75,87.75,16
20150201|2014-11-05 08:00,5,87.6,87.75,87.3,87.5,155
20150201|2014-11-05 08:30,5,87.575,87.725,87.4,87.575,91
20150201|2014-11-05 09:00,5,87.625,87.7,87.325,87.475,245
20150201|2014-11-05 09:30,5,87.45,87.6,86.925,86.925,298
20150201|2014-11-05 10:00,5,86.9,87.025,86.25,86.4,556
20150201|2014-11-05 10:30,5,86.4,86.625,86.025,86.525,467
20150201|2014-11-05 11:00,5,86.525,86.775,86.425,86.65,202
20150201|2014-11-05 11:30,5,86.675,86.725,86.5,86.5,42
20150201|2014-11-05 12:00,5,86.55,86.575,86.225,86.55,143
20150201|2014-11-05 12:30,5,86.55,86.8,86.35,86.75,599
20150201|2014-11-05 13:00,5,86.775,87,86.7,86.925,195
20150201|2014-11-05 13:30,5,86.9,87.025,86.875,86.95,33
20150201|2014-11-05 14:00,5,86.95,86.95,86.825,86.825,24
20150201|2014-11-05 14:30,5,86.825,87.175,86.825,86.875,52
20150201|2014-11-05 15:00,5,86.925,87.125,86.8,86.9,22
20150201|2014-11-05 15:30,5,86.875,86.975,86.875,86.9,18
20150201|2014-11-06 08:00,6,86.875,87.2,86.8,86.9,128
20150201|2014-11-06 08:30,6,86.85,87.35,86.85,87.325,91
20150201|2014-11-06 09:00,6,87.325,87.45,87.175,87.3,270
20150201|2014-11-06 09:30,6,87.25,87.25,86.625,87.1,593
20150201|2014-11-06 10:00,6,87.075,87.25,86.75,86.75,188
20150201|2014-11-06 10:30,6,86.775,86.925,86.675,86.925,136
20150201|2014-11-06 11:00,6,86.95,87.2,86.925,87,274
20150201|2014-11-06 11:30,6,86.9,87.225,86.9,87.2,103
20150201|2014-11-06 12:00,6,87.15,87.15,86.9,86.9,42
20150201|2014-11-06 12:30,6,86.9,87.225,86.8,87,400
20150201|2014-11-06 13:00,6,87.05,87.175,87,87.15,134
20150201|2014-11-06 13:30,6,87.2,87.325,87.15,87.3,55
20150201|2014-11-06 14:00,6,87.325,87.35,87.3,87.325,110
20150201|2014-11-06 14:30,6,87.25,87.325,87.175,87.325,11
20150201|2014-11-06 15:00,6,87.35,87.4,87.3,87.4,25
20150201|2014-11-06 15:30,6,87.4,87.5,87.4,87.475,40
20150201|2014-11-07 08:00,7,87.45,88.45,87.45,88.35,470
20150201|2014-11-07 08:30,7,88.3,88.45,88.2,88.2,123
20150201|2014-11-07 09:00,7,88.275,88.925,88.15,88.6,526
20150201|2014-11-07 09:30,7,88.65,88.75,88.425,88.625,247
20150201|2014-11-07 10:00,7,88.625,88.675,88.225,88.25,376
20150201|2014-11-07 10:30,7,88.3,88.65,88.1,88.55,344
20150201|2014-11-07 11:00,7,88.475,88.475,87.775,88.375,530
20150201|2014-11-07 11:30,7,88.4,88.675,88.35,88.675,277
20150201|2014-11-07 12:00,7,88.675,88.925,88.625,88.925,506
20150201|2014-11-07 12:30,7,88.9,89.15,88.225,88.275,651
20150201|2014-11-07 13:00,7,88.275,88.425,88.25,88.3,146
20150201|2014-11-07 13:30,7,88.35,88.4,88.25,88.25,45
20150201|2014-11-10 09:00,10,88.5,89,88.175,89,668
20150201|2014-11-10 09:30,10,89.025,89.525,88.9,89.05,455
20150201|2014-11-10 10:00,10,89.05,89.425,89.025,89.375,300
20150201|2014-11-10 10:30,10,89.375,89.4,89.125,89.2,141
20150201|2014-11-10 11:00,10,89.2,89.5,89.125,89.425,206
20150201|2014-11-10 11:30,10,89.45,89.55,89.35,89.425,187
20150201|2014-11-10 12:00,10,89.35,89.375,89.2,89.275,71
20150201|2014-11-10 12:30,10,89.3,89.425,89.025,89.225,318
20150201|2014-11-10 13:00,10,89.25,89.325,89.1,89.225,77
20150201|2014-11-10 13:30,10,89.175,89.175,89.1,89.1,27
20150201|2014-11-10 14:00,10,89.1,89.125,89.05,89.05,22
20150201|2014-11-10 14:30,10,89.075,89.075,88.95,89.025,12
20150201|2014-11-10 15:00,10,89.025,89.05,88.85,88.95,62
20150201|2014-11-10 15:30,10,88.925,89,88.9,89,22
20150201|2014-11-11 08:00,11,89,89.2,88.6,88.7,148
20150201|2014-11-11 08:30,11,88.7,89.125,88.525,89.025,153
20150201|2014-11-11 09:00,11,89.1,89.375,88.9,89.1,477
20150201|2014-11-11 09:30,11,89.125,89.575,89.1,89.475,648
20150201|2014-11-11 10:00,11,89.45,89.65,89.3,89.4,383
20150201|2014-11-11 10:30,11,89.4,89.9,89.225,89.85,733
20150201|2014-11-11 11:00,11,89.85,89.95,89.7,89.75,589
20150201|2014-11-11 11:30,11,89.75,89.825,89.625,89.8,258
20150201|2014-11-11 12:00,11,89.5,89.7,89.5,89.675,119
20150201|2014-11-11 12:30,11,89.6,89.775,89.4,89.45,803
20150201|2014-11-11 13:00,11,89.45,89.6,89.425,89.6,213
20150201|2014-11-11 13:30,11,89.575,89.65,89.575,89.65,13
20150201|2014-11-11 14:00,11,89.55,89.625,89.425,89.425,22
20150201|2014-11-11 14:30,11,89.525,89.85,89.45,89.725,35
20150201|2014-11-11 15:00,11,89.825,89.85,89.75,89.75,82
20150201|2014-11-11 15:30,11,89.825,89.85,89.75,89.775,84
20150201|2014-11-12 08:00,12,89.7,90.075,89.4,89.5,435
20150201|2014-11-12 08:30,12,89.5,89.85,89.45,89.8,210
20150201|2014-11-12 09:00,12,89.775,90.125,89.575,89.875,681
20150201|2014-11-12 09:30,12,89.875,90.025,89.725,89.95,329
20150201|2014-11-12 10:00,12,89.9,90.275,89.85,90.05,742
20150201|2014-11-12 10:30,12,90.075,90.2,90.025,90.15,426
20150201|2014-11-12 11:00,12,90.125,90.275,90.1,90.225,365
20150201|2014-11-12 11:30,12,90.25,90.35,90.15,90.25,313
20150201|2014-11-12 12:00,12,90.25,90.8,90.225,90.8,1328
20150201|2014-11-12 12:30,12,90.75,90.8,90.55,90.75,1266
20150201|2014-11-12 13:00,12,90.75,90.8,90.45,90.575,447
20150201|2014-11-12 13:30,12,90.55,90.65,90.475,90.5,28
20150201|2014-11-12 14:00,12,90.5,90.7,90.45,90.7,24
20150201|2014-11-12 14:30,12,90.7,90.8,90.575,90.575,122
20150201|2014-11-12 15:00,12,90.575,90.625,90.525,90.575,46
20150201|2014-11-12 15:30,12,90.575,90.575,90.45,90.45,29
20150201|2014-11-13 08:00,13,90.475,91.1,90.45,91.075,618
20150201|2014-11-13 08:30,13,90.95,91.025,90.825,91.025,1004
20150201|2014-11-13 09:00,13,91,91.9,90.925,91.75,1140
20150201|2014-11-13 09:30,13,91.775,91.95,91.75,91.875,541
20150201|2014-11-13 10:00,13,91.9,92.25,91.3,91.3,886
20150201|2014-11-13 10:30,13,91.375,91.675,91.05,91.45,645
20150201|2014-11-13 11:00,13,91.45,91.525,91.3,91.525,277
20150201|2014-11-13 11:30,13,91.575,91.775,91.475,91.575,338
20150201|2014-11-13 12:00,13,91.6,91.825,91.5,91.625,413
20150201|2014-11-13 12:30,13,91.65,91.95,91.525,91.575,955
20150201|2014-11-13 13:00,13,91.575,91.6,91.25,91.4,422
20150201|2014-11-13 13:30,13,91.4,91.5,91.2,91.35,31
20150201|2014-11-13 14:00,13,91.3,91.425,91.175,91.175,35
20150201|2014-11-13 14:30,13,91.2,91.25,91.2,91.2,60
20150201|2014-11-13 15:00,13,91.325,91.4,91.25,91.25,15
20150201|2014-11-13 15:30,13,91.25,91.325,91.075,91.325,44
20150201|2014-11-14 08:00,14,91.5,92.4,91.4,92.25,870
20150201|2014-11-14 08:30,14,92.25,92.3,92.1,92.2,415
20150201|2014-11-14 09:00,14,92.1,92.6,91.925,92.35,869
20150201|2014-11-14 09:30,14,92.35,92.775,92.35,92.675,836
20150201|2014-11-14 10:00,14,92.725,92.925,92.675,92.675,675
20150201|2014-11-14 10:30,14,92.65,93.075,92.55,92.85,553
20150201|2014-11-14 11:00,14,92.875,93.05,92.85,92.975,739
20150201|2014-11-14 11:30,14,92.95,93.125,92.825,92.875,794
20150201|2014-11-14 12:00,14,92.875,92.9,92.675,92.875,381
20150201|2014-11-14 12:30,14,92.9,93,92.725,92.8,954
20150201|2014-11-14 13:00,14,92.8,92.85,92.725,92.825,155
20150201|2014-11-14 13:30,14,92.8,92.925,92.775,92.8,104
20150201|2014-11-17 09:00,17,92.975,93.075,92.8,92.9,1543
20150201|2014-11-17 09:30,17,92.925,92.925,92.05,92.1,1229
20150201|2014-11-17 10:00,17,92.075,92.25,91.825,92.075,777
20150201|2014-11-17 10:30,17,92.1,92.65,92.025,92.425,665
20150201|2014-11-17 11:00,17,92.4,92.55,92.3,92.325,294
20150201|2014-11-17 11:30,17,92.325,92.575,92.3,92.45,324
20150201|2014-11-17 12:00,17,92.45,92.5,92.2,92.3,380
20150201|2014-11-17 12:30,17,92.25,92.75,92.15,92.625,915
20150201|2014-11-17 13:00,17,92.65,92.7,92.475,92.575,237
20150201|2014-11-17 13:30,17,92.5,92.6,92.35,92.575,99
20150201|2014-11-17 14:00,17,92.55,92.65,92.525,92.65,67
20150201|2014-11-17 14:30,17,92.625,92.625,92.45,92.575,47
20150201|2014-11-17 15:00,17,92.475,92.55,92.45,92.45,6
20150201|2014-11-17 15:30,17,92.4,92.475,92.3,92.45,46
20150201|2014-11-18 08:00,18,92.4,92.4,91.575,91.75,387
20150201|2014-11-18 08:30,18,91.775,91.775,91,91.475,1109
20150201|2014-11-18 09:00,18,91.425,91.575,90.8,91.175,979
20150201|2014-11-18 09:30,18,91.2,91.275,90.95,91,616
20150201|2014-11-18 10:00,18,91.075,91.175,90.85,91.15,486
20150201|2014-11-18 10:30,18,91.125,91.25,90.275,90.525,942
20150201|2014-11-18 11:00,18,90.525,90.975,90.4,90.95,484
20150201|2014-11-18 11:30,18,90.95,91.125,90.925,91.05,385
20150201|2014-11-18 12:00,18,91.025,91.475,91.025,91.425,511
20150201|2014-11-18 12:30,18,91.425,91.5,91.075,91.075,790
20150201|2014-11-18 13:00,18,91.1,91.225,90.975,91.05,331
20150201|2014-11-18 13:30,18,91.075,91.075,91,91.05,12
20150201|2014-11-18 14:00,18,91,91.05,90.95,91.05,18
20150201|2014-11-18 14:30,18,91,91.1,90.875,90.975,37
20150201|2014-11-18 15:00,18,90.85,90.85,90.575,90.6,48
20150201|2014-11-18 15:30,18,90.575,90.7,90.575,90.7,15
20150201|2014-11-19 08:00,19,90.75,91.15,90.625,91.025,454
20150201|2014-11-19 08:30,19,91,91.4,90.975,91.325,415
20150201|2014-11-19 09:00,19,91.325,91.375,90.975,91,1146
20150201|2014-11-19 09:30,19,90.975,91.15,90.9,90.925,421
20150201|2014-11-19 10:00,19,90.95,91.175,90.925,91.05,292
20150201|2014-11-19 10:30,19,91.05,91.475,90.975,91.425,652
20150201|2014-11-19 11:00,19,91.35,91.65,91.2,91.65,542
20150201|2014-11-19 11:30,19,91.625,91.675,91.425,91.475,503
20150201|2014-11-19 12:00,19,91.475,91.675,91.475,91.625,484
20150201|2014-11-19 12:30,19,91.625,91.9,91.55,91.7,1575
20150201|2014-11-19 13:00,19,91.7,91.925,91.625,91.85,411
20150201|2014-11-19 13:30,19,91.825,91.875,91.725,91.725,22
20150201|2014-11-19 14:00,19,91.725,91.875,91.725,91.875,23
20150201|2014-11-19 14:30,19,91.7,91.775,91.45,91.475,53
20150201|2014-11-19 15:00,19,91.5,91.5,91.325,91.375,48
20150201|2014-11-19 15:30,19,91.35,91.4,91.325,91.325,18
20150201|2014-11-20 08:00,20,91.575,91.575,90.15,90.15,1134
20150201|2014-11-20 08:30,20,90.125,90.525,90.125,90.35,612
20150201|2014-11-20 09:00,20,90.325,90.55,89.9,90.025,1385
20150201|2014-11-20 09:30,20,90,90.2,89.925,90.025,626
20150201|2014-11-20 10:00,20,89.975,90.075,89.9,89.975,887
20150201|2014-11-20 10:30,20,89.975,90.5,89.9,90.425,508
20150201|2014-11-20 11:00,20,90.425,90.825,90.25,90.65,1022
20150201|2014-11-20 11:30,20,90.65,91.075,90.45,90.925,538
20150201|2014-11-20 12:00,20,90.95,91.125,90.9,91,660
20150201|2014-11-20 12:30,20,90.975,91.125,90.9,90.925,1023
20150201|2014-11-20 13:00,20,90.925,91.05,90.625,90.625,365
20150201|2014-11-20 13:30,20,90.675,90.75,90.675,90.675,18
20150201|2014-11-20 14:00,20,90.7,90.8,90.675,90.775,29
20150201|2014-11-20 14:30,20,90.725,90.8,90.725,90.8,7
20150201|2014-11-20 15:00,20,90.9,91.125,90.9,90.9,111
20150201|2014-11-20 15:30,20,90.9,91,90.8,90.85,48
20150201|2014-11-21 08:00,21,91.15,91.175,90.45,91.1,419
20150201|2014-11-21 08:30,21,91.125,91.275,90.9,91.05,341
20150201|2014-11-21 09:00,21,91.1,91.2,90.15,90.175,1185
20150201|2014-11-21 09:30,21,90.2,90.75,90.15,90.35,707
20150201|2014-11-21 10:00,21,90.425,90.775,90.175,90.6,865
20150201|2014-11-21 10:30,21,90.625,90.625,90.325,90.575,587
20150201|2014-11-21 11:00,21,90.6,90.625,90.25,90.35,553
20150201|2014-11-21 11:30,21,90.375,90.625,90.3,90.55,373
20150201|2014-11-21 12:00,21,90.6,90.775,90.575,90.725,417
20150201|2014-11-21 12:30,21,90.75,90.85,90.425,90.45,1162
20150201|2014-11-21 13:00,21,90.45,90.55,90.375,90.525,499
20150201|2014-11-21 13:30,21,90.525,90.55,90.475,90.475,20
20150201|2014-11-24 09:00,24,90.85,91.7,90.725,91.55,2073
20150201|2014-11-24 09:30,24,91.55,91.825,91.45,91.575,1077
20150201|2014-11-24 10:00,24,91.6,91.85,91.525,91.55,691
20150201|2014-11-24 10:30,24,91.525,91.575,91.225,91.25,575
20150201|2014-11-24 11:00,24,91.25,91.325,91.15,91.225,464
20150201|2014-11-24 11:30,24,91.25,91.25,90.925,90.95,531
20150201|2014-11-24 12:00,24,91,91.025,90.525,90.725,970
20150201|2014-11-24 12:30,24,90.7,90.8,90.475,90.625,1203
20150201|2014-11-24 13:00,24,90.675,90.725,90.525,90.7,367
20150201|2014-11-24 13:30,24,90.675,90.75,90.575,90.675,38
20150201|2014-11-24 14:00,24,90.725,90.8,90.65,90.65,30
20150201|2014-11-24 14:30,24,90.775,90.925,90.75,90.775,23
20150201|2014-11-24 15:00,24,90.7,90.7,90.5,90.525,79
20150201|2014-11-24 15:30,24,90.525,90.65,90.45,90.55,132
20150201|2014-11-25 08:00,25,90.825,91.425,90.775,91.35,529
20150201|2014-11-25 08:30,25,91.35,91.475,90.975,91.175,559
20150201|2014-11-25 09:00,25,91.125,91.325,90.975,91.175,531
20150201|2014-11-25 09:30,25,91.2,91.275,90.525,90.575,1417
20150201|2014-11-25 10:00,25,90.55,90.675,89.25,89.35,2653
20150201|2014-11-25 10:30,25,89.35,89.875,89.325,89.6,1033
20150201|2014-11-25 11:00,25,89.6,90.175,89.575,90.125,775
20150201|2014-11-25 11:30,25,90.15,90.15,89.775,89.9,381
20150201|2014-11-25 12:00,25,89.9,89.975,89.775,89.95,292
20150201|2014-11-25 12:30,25,89.975,89.975,89.625,89.9,1065
20150201|2014-11-25 13:00,25,89.9,90.175,89.9,90.1,309
20150201|2014-11-25 13:30,25,90.15,90.175,90.05,90.1,69
20150201|2014-11-25 14:00,25,90.175,90.2,90.1,90.175,44
20150201|2014-11-25 14:30,25,90.2,90.375,90,90.075,82
20150201|2014-11-25 15:00,25,90.05,90.2,90,90,98
20150201|2014-11-25 15:30,25,90.025,90.025,89.9,89.925,52
20150201|2014-11-26 08:00,26,89.625,89.7,89.35,89.6,354
20150201|2014-11-26 08:30,26,89.6,89.65,89.475,89.5,251
20150201|2014-11-26 09:00,26,89.525,89.9,89.525,89.6,794
20150201|2014-11-26 09:30,26,89.625,89.775,89.5,89.6,647
20150201|2014-11-26 10:00,26,89.6,89.775,89.5,89.575,782
20150201|2014-11-26 10:30,26,89.575,89.625,89.4,89.55,443
20150201|2014-11-26 11:00,26,89.55,89.95,89.525,89.925,1021
20150201|2014-11-26 11:30,26,89.9,89.975,89.8,89.875,265
20150201|2014-11-26 12:00,26,89.85,89.9,89.675,89.7,305
20150201|2014-11-26 12:30,26,89.675,89.9,89.55,89.675,921
20150201|2014-11-26 13:00,26,89.675,89.75,89.525,89.525,245
20150201|2014-11-26 13:30,26,89.55,89.55,89.425,89.45,25
20150201|2014-11-26 14:00,26,89.5,89.55,89.425,89.45,41
20150201|2014-11-26 14:30,26,89.45,89.525,89.45,89.475,14
20150201|2014-11-26 15:00,26,89.425,89.45,89.35,89.45,11
20150201|2014-11-26 15:30,26,89.35,89.4,89.225,89.4,55
20150201|2014-11-28 08:00,28,89.6,89.95,88.85,89,510
20150201|2014-11-28 08:30,28,88.95,89.2,88.575,89,500
20150201|2014-11-28 09:00,28,89.05,89.625,88.75,88.95,806
20150201|2014-11-28 09:30,28,89,89.4,88.95,89.35,520
20150201|2014-11-28 10:00,28,89.325,89.45,89.075,89.35,392
20150201|2014-11-28 10:30,28,89.275,89.275,88.9,88.95,269
20150201|2014-11-28 11:00,28,88.925,89,88.75,88.875,374
20150201|2014-11-28 11:30,28,88.9,88.925,88.15,88.15,1278
20150201|2014-11-28 12:00,28,88.225,88.35,87.8,87.825,601
20150201|2014-12-01 09:00,1,87.8,88.1,87,87.075,4415
20150201|2014-12-01 09:30,1,87.025,87.85,86.825,87.85,1683
20150201|2014-12-01 10:00,1,87.825,87.975,87.475,87.85,1195
20150201|2014-12-01 10:30,1,87.85,88.6,87.85,88.45,1484
20150201|2014-12-01 11:00,1,88.425,88.775,88.3,88.525,1432
20150201|2014-12-01 11:30,1,88.575,89.05,88.5,88.875,1114
20150201|2014-12-01 12:00,1,88.85,89.25,88.75,88.95,1037
20150201|2014-12-01 12:30,1,88.925,89.175,88.775,89,1225
20150201|2014-12-01 13:00,1,89.025,89.05,88.85,88.9,308
20150201|2014-12-01 13:30,1,88.925,88.95,88.85,88.875,56
20150201|2014-12-01 14:00,1,88.9,89,88.75,88.75,95
20150201|2014-12-01 14:30,1,88.75,88.875,88.725,88.725,148
20150201|2014-12-01 15:00,1,88.725,88.8,88.6,88.65,114
20150201|2014-12-01 15:30,1,88.675,88.775,88.6,88.675,32
20150201|2014-12-02 08:00,2,88.8,89.425,88.6,88.7,849
20150201|2014-12-02 08:30,2,88.65,88.85,88.45,88.825,594
20150201|2014-12-02 09:00,2,88.85,89.225,88.675,89.2,1065
20150201|2014-12-02 09:30,2,89.175,89.725,89.125,89.625,1495
20150201|2014-12-02 10:00,2,89.625,89.675,89.45,89.55,667
20150201|2014-12-02 10:30,2,89.55,89.65,89.3,89.525,884
20150201|2014-12-02 11:00,2,89.525,89.575,89.15,89.325,814
20150201|2014-12-02 11:30,2,89.3,89.375,89.05,89.2,595
20150201|2014-12-02 12:00,2,89.225,89.3,88.875,88.975,725
20150201|2014-12-02 12:30,2,88.95,89.175,88.95,88.975,873
20150201|2014-12-02 13:00,2,88.975,89.05,88.925,89.025,220
20150201|2014-12-02 13:30,2,89.05,89.05,88.9,88.9,74
20150201|2014-12-02 14:00,2,88.875,88.9,88.8,88.8,58
20150201|2014-12-02 14:30,2,88.8,88.825,88.375,88.575,245
20150201|2014-12-02 15:00,2,88.55,88.55,88.225,88.3,158
20150201|2014-12-02 15:30,2,88.25,88.375,88.125,88.2,207
20150201|2014-12-03 08:00,3,88.225,88.5,88.1,88.35,455
20150201|2014-12-03 08:30,3,88.3,88.5,88.275,88.375,338
20150201|2014-12-03 09:00,3,88.375,88.475,87.75,87.9,2221
20150201|2014-12-03 09:30,3,87.9,88.1,87.55,87.975,765
20150201|2014-12-03 10:00,3,87.95,88.5,87.9,88.3,1174
20150201|2014-12-03 10:30,3,88.275,88.8,88.275,88.425,1091
20150201|2014-12-03 11:00,3,88.4,88.45,88.2,88.275,518
20150201|2014-12-03 11:30,3,88.25,88.3,87.675,87.7,606
20150201|2014-12-03 12:00,3,87.675,87.725,87.3,87.3,828
20150201|2014-12-03 12:30,3,87.3,87.425,86.775,86.95,2431
20150201|2014-12-03 13:00,3,86.95,87.1,86.75,86.85,684
20150201|2014-12-03 13:30,3,86.775,86.825,86.625,86.8,199
20150201|2014-12-03 14:00,3,86.8,86.85,86.7,86.7,41
20150201|2014-12-03 14:30,3,86.65,86.725,86.55,86.65,100
20150201|2014-12-03 15:00,3,86.675,86.8,86.675,86.725,188
20150201|2014-12-03 15:30,3,86.725,86.925,86.725,86.925,96
20150201|2014-12-04 08:00,4,86.875,86.9,86.275,86.5,1069
20150201|2014-12-04 08:30,4,86.525,86.55,85.9,86.2,905
20150201|2014-12-04 09:00,4,86.2,86.525,86,86.35,1817
20150201|2014-12-04 09:30,4,86.375,87.2,86.225,87.125,1326
20150201|2014-12-04 10:00,4,87.15,87.175,86.55,86.675,1008
20150201|2014-12-04 10:30,4,86.75,86.95,86.45,86.525,630
20150201|2014-12-04 11:00,4,86.5,86.825,86.4,86.6,438
20150201|2014-12-04 11:30,4,86.6,86.7,86.275,86.3,643
20150201|2014-12-04 12:00,4,86.3,86.325,86,86,765
20150201|2014-12-04 12:30,4,86,86.75,85.9,86.7,1944
20150201|2014-12-04 13:00,4,86.7,86.8,86.6,86.625,504
20150201|2014-12-04 13:30,4,86.65,86.75,86.625,86.675,31
20150201|2014-12-04 14:00,4,86.675,86.7,86.65,86.7,37
20150201|2014-12-04 14:30,4,86.675,86.825,86.4,86.775,328
20150201|2014-12-04 15:00,4,86.775,86.775,86.5,86.575,326
20150201|2014-12-04 15:30,4,86.575,86.575,86.5,86.575,21
20150201|2014-12-05 08:00,5,86.5,86.55,86.275,86.475,195
20150201|2014-12-05 08:30,5,86.525,86.6,86.075,86.35,346
20150201|2014-12-05 09:00,5,86.325,86.6,86.05,86.425,1147
20150201|2014-12-05 09:30,5,86.45,86.525,86.1,86.175,759
20150201|2014-12-05 10:00,5,86.175,86.3,86,86.25,921
20150201|2014-12-05 10:30,5,86.275,86.375,86.1,86.125,371
20150201|2014-12-05 11:00,5,86.15,86.175,85.55,85.7,1455
20150201|2014-12-05 11:30,5,85.675,85.7,85.075,85.175,2684
20150201|2014-12-05 12:00,5,85.2,85.55,85.075,85.425,1185
20150201|2014-12-05 12:30,5,85.475,85.675,85.125,85.525,2177
20150201|2014-12-05 13:00,5,85.5,85.55,85.35,85.35,788
20150201|2014-12-05 13:30,5,85.4,85.55,85.4,85.475,82
20150201|2014-12-08 09:00,8,85.5,85.6,85,85.175,1929
20150201|2014-12-08 09:30,8,85.15,85.3,84.925,85.025,1360
20150201|2014-12-08 10:00,8,85.025,85.45,84.9,85.45,1547
20150201|2014-12-08 10:30,8,85.4,85.425,85.175,85.25,496
20150201|2014-12-08 11:00,8,85.225,85.275,84.775,84.925,1338
20150201|2014-12-08 11:30,8,84.925,85.175,84.8,84.825,804
20150201|2014-12-08 12:00,8,84.825,84.95,84.6,84.9,945
20150201|2014-12-08 12:30,8,84.9,85.15,84.825,85.05,1443
20150201|2014-12-08 13:00,8,85.025,85.175,85.025,85.175,237
20150201|2014-12-08 13:30,8,85.2,85.25,85.15,85.15,32
20150201|2014-12-08 14:00,8,85.2,85.2,85.15,85.15,4
20150201|2014-12-08 14:30,8,85.225,85.225,85.1,85.15,49
20150201|2014-12-08 15:00,8,85.125,85.15,85.025,85.025,100
20150201|2014-12-08 15:30,8,85.025,85.075,84.9,84.95,64
20150201|2014-12-09 08:00,9,84.9,85.1,84.675,84.775,338
20150201|2014-12-09 08:30,9,84.75,85.05,84.65,84.875,365
20150201|2014-12-09 09:00,9,84.925,85.2,84.725,84.75,1049
20150201|2014-12-09 09:30,9,84.75,84.825,84.25,84.45,2050
20150201|2014-12-09 10:00,9,84.425,84.75,84.325,84.55,1224
20150201|2014-12-09 10:30,9,84.575,84.825,84.425,84.525,937
20150201|2014-12-09 11:00,9,84.525,84.775,84.425,84.575,604
20150201|2014-12-09 11:30,9,84.575,84.575,84.45,84.45,402
20150201|2014-12-09 12:00,9,84.5,84.6,84.425,84.525,586
20150201|2014-12-09 12:30,9,84.525,84.725,84.425,84.625,1445
20150201|2014-12-09 13:00,9,84.625,84.775,84.6,84.775,359
20150201|2014-12-09 13:30,9,84.7,84.875,84.7,84.825,117
20150201|2014-12-09 14:00,9,84.85,84.875,84.8,84.85,29
20150201|2014-12-09 14:30,9,84.85,84.85,84.775,84.825,72
20150201|2014-12-09 15:00,9,84.825,85.025,84.825,84.95,113
20150201|2014-12-09 15:30,9,84.925,85.15,84.9,85,195
20150201|2014-12-10 08:00,10,85.1,85.375,85.075,85.25,534
20150201|2014-12-10 08:30,10,85.25,85.925,85.225,85.65,829
20150201|2014-12-10 09:00,10,85.625,85.65,84.675,85.15,2133
20150201|2014-12-10 09:30,10,85.125,85.6,84.95,85.55,1367
20150201|2014-12-10 10:00,10,85.525,85.675,85.25,85.35,1172
20150201|2014-12-10 10:30,10,85.325,85.475,85,85.125,892
20150201|2014-12-10 11:00,10,85.1,85.425,85.075,85.175,548
20150201|2014-12-10 11:30,10,85.125,85.15,84.85,85.025,784
20150201|2014-12-10 12:00,10,85,85.025,84.825,84.9,351
20150201|2014-12-10 12:30,10,84.875,84.925,84.475,84.6,1484
20150201|2014-12-10 13:00,10,84.625,84.65,84.35,84.35,459
20150201|2014-12-10 13:30,10,84.35,84.65,84.325,84.65,83
20150201|2014-12-10 14:00,10,84.675,84.7,84.625,84.625,61
20150201|2014-12-10 14:30,10,84.55,84.55,84.15,84.175,278
20150201|2014-12-10 15:00,10,84.175,84.425,84.125,84.425,118
20150201|2014-12-10 15:30,10,84.375,84.4,84.15,84.35,32
20150201|2014-12-11 08:00,11,84.6,85,84.55,84.725,536
20150201|2014-12-11 08:30,11,84.75,84.85,84.6,84.675,261
20150201|2014-12-11 09:00,11,84.675,84.85,84.475,84.65,1255
20150201|2014-12-11 09:30,11,84.6,85.15,84.525,85.125,1316
20150201|2014-12-11 10:00,11,85.125,85.15,84.525,84.675,788
20150201|2014-12-11 10:30,11,84.65,84.65,84.25,84.3,1384
20150201|2014-12-11 11:00,11,84.3,84.925,84.2,84.9,1035
20150201|2014-12-11 11:30,11,84.85,84.925,84.675,84.875,467
20150201|2014-12-11 12:00,11,84.825,84.925,84.725,84.75,363
20150201|2014-12-11 12:30,11,84.725,84.85,84.325,84.375,1320
20150201|2014-12-11 13:00,11,84.375,84.425,84.3,84.35,419
20150201|2014-12-11 13:30,11,84.35,84.5,84.35,84.35,91
20150201|2014-12-11 14:00,11,84.375,84.4,84.3,84.4,43
20150201|2014-12-11 14:30,11,84.45,84.5,84.25,84.375,99
20150201|2014-12-11 15:00,11,84.3,84.375,84.25,84.275,37
20150201|2014-12-11 15:30,11,84.3,84.4,84.25,84.25,58
20150201|2014-12-12 08:00,12,84.125,84.125,83.475,83.825,1054
20150201|2014-12-12 08:30,12,83.875,84.025,83.775,83.85,270
20150201|2014-12-12 09:00,12,83.85,83.875,83.525,83.825,1253
20150201|2014-12-12 09:30,12,83.825,84.625,83.825,84.375,1476
20150201|2014-12-12 10:00,12,84.375,84.425,84.05,84.225,634
20150201|2014-12-12 10:30,12,84.175,84.725,84.025,84.475,1069
20150201|2014-12-12 11:00,12,84.45,84.55,84.2,84.2,347
20150201|2014-12-12 11:30,12,84.225,84.375,83.95,84,419
20150201|2014-12-12 12:00,12,83.95,84,83.6,83.725,594
20150201|2014-12-12 12:30,12,83.725,83.725,83.075,83.25,2955
20150201|2014-12-12 13:00,12,83.225,83.625,83.225,83.35,331
20150201|2014-12-12 13:30,12,83.4,83.45,83.225,83.45,142
20150201|2014-12-15 09:00,15,83.575,83.75,82.6,83.35,2230
20150201|2014-12-15 09:30,15,83.35,83.35,82.35,82.5,1873
20150201|2014-12-15 10:00,15,82.475,82.9,82.475,82.625,1042
20150201|2014-12-15 10:30,15,82.625,82.675,82.425,82.6,815
20150201|2014-12-15 11:00,15,82.575,82.675,82.35,82.55,713
20150201|2014-12-15 11:30,15,82.55,83.025,82.525,83.025,421
20150201|2014-12-15 12:00,15,83,83.5,82.975,83.15,732
20150201|2014-12-15 12:30,15,83.175,83.375,83.125,83.225,1483
20150201|2014-12-15 13:00,15,83.25,83.3,83.1,83.175,402
20150201|2014-12-15 13:30,15,83.15,83.15,83.025,83.075,31
20150201|2014-12-15 14:00,15,83.1,83.225,83.1,83.125,82
20150201|2014-12-15 14:30,15,83.075,83.275,83.025,83.025,117
20150201|2014-12-15 15:00,15,83.05,83.1,83,83.025,116
20150201|2014-12-15 15:30,15,83.025,83.025,82.85,82.85,81
20150201|2014-12-16 08:00,16,82.925,83.85,82.8,83.75,1468
20150201|2014-12-16 08:30,16,83.75,83.8,82.775,82.95,1065
20150201|2014-12-16 09:00,16,82.975,83.25,82.5,82.575,1317
20150201|2014-12-16 09:30,16,82.575,82.875,82.525,82.675,658
20150201|2014-12-16 10:00,16,82.675,82.8,82.575,82.575,528
20150201|2014-12-16 10:30,16,82.575,82.8,82.25,82.25,1238
20150201|2014-12-16 11:00,16,82.25,82.275,81.675,81.925,1413
20150201|2014-12-16 11:30,16,81.95,82.125,81.85,82.025,777
20150201|2014-12-16 12:00,16,82.025,82.25,81.775,81.8,834
20150201|2014-12-16 12:30,16,81.775,82.025,81.6,81.65,1105
20150201|2014-12-16 13:00,16,81.65,81.975,81.625,81.95,591
20150201|2014-12-16 13:30,16,81.95,81.95,81.8,81.8,44
20150201|2014-12-16 14:00,16,81.8,81.825,81.725,81.725,21
20150201|2014-12-16 14:30,16,81.8,81.825,81.125,81.2,596
20150201|2014-12-16 15:00,16,81.125,81.15,80.325,80.45,704
20150201|2014-12-16 15:30,16,80.475,80.875,80.275,80.625,436
20150201|2014-12-17 08:00,17,80.1,80.275,78.675,78.675,4250
20150201|2014-12-17 08:30,17,78.675,79.05,78.675,78.9,889
20150201|2014-12-17 09:00,17,78.9,79.875,78.775,79.55,1800
20150201|2014-12-17 09:30,17,79.6,80.95,79.5,80.475,1326
20150201|2014-12-17 10:00,17,80.45,80.55,79.975,80.475,722
20150201|2014-12-17 10:30,17,80.475,80.475,79.425,80.2,1093
20150201|2014-12-17 11:00,17,80.175,80.9,80.175,80.575,1122
20150201|2014-12-17 11:30,17,80.6,80.7,80.425,80.525,493
20150201|2014-12-17 12:00,17,80.55,80.875,80.2,80.475,677
20150201|2014-12-17 12:30,17,80.475,80.725,80.35,80.475,923
20150201|2014-12-17 13:00,17,80.5,80.55,80.075,80.375,297
20150201|2014-12-17 13:30,17,80.35,80.375,80.15,80.25,26
20150201|2014-12-17 14:00,17,80.25,80.5,80.25,80.375,60
20150201|2014-12-17 14:30,17,80.35,80.375,79.75,79.85,97
20150201|2014-12-17 15:00,17,79.8,79.975,79.7,79.8,58
20150201|2014-12-17 15:30,17,79.85,79.925,79.725,79.925,56
20150201|2014-12-18 08:00,18,80.45,81.6,80.275,81.6,1311
20150201|2014-12-18 08:30,18,81.625,82.9,81.125,82.225,2190
20150201|2014-12-18 09:00,18,82.275,82.425,81.425,81.775,1737
20150201|2014-12-18 09:30,18,81.775,81.925,81.35,81.5,799
20150201|2014-12-18 10:00,18,81.5,81.525,81.025,81.375,869
20150201|2014-12-18 10:30,18,81.375,81.75,81.05,81.725,958
20150201|2014-12-18 11:00,18,81.725,81.9,81.475,81.825,565
20150201|2014-12-18 11:30,18,81.825,82.15,81.675,82.075,408
20150201|2014-12-18 12:00,18,82.125,82.125,81.65,81.75,396
20150201|2014-12-18 12:30,18,81.7,82.2,81.625,81.9,1168
20150201|2014-12-18 13:00,18,81.875,81.925,81.75,81.775,379
20150201|2014-12-18 13:30,18,81.75,81.825,81.675,81.825,44
20150201|2014-12-18 14:00,18,81.825,81.85,81.7,81.85,38
20150201|2014-12-18 14:30,18,81.875,81.9,81.5,81.525,182
20150201|2014-12-18 15:00,18,81.525,81.9,81.525,81.85,174
20150201|2014-12-18 15:30,18,81.775,81.8,81.7,81.725,64
20150201|2014-12-19 08:00,19,81.875,82.1,81.4,81.95,623
20150201|2014-12-19 08:30,19,82.025,82.1,81.425,81.65,414
20150201|2014-12-19 09:00,19,81.675,82,81.625,81.825,604
20150201|2014-12-19 09:30,19,81.85,82.5,81.75,82.475,1410
20150201|2014-12-19 10:00,19,82.475,82.475,81.375,81.65,714
20150201|2014-12-19 10:30,19,81.65,81.875,81.05,81.6,978
20150201|2014-12-19 11:00,19,81.625,81.825,81.325,81.425,496
20150201|2014-12-19 11:30,19,81.4,81.55,81.375,81.4,356
20150201|2014-12-19 12:00,19,81.4,81.55,81.225,81.4,468
20150201|2014-12-19 12:30,19,81.425,81.9,81.375,81.775,1202
20150201|2014-12-19 13:00,19,81.85,81.9,81.7,81.9,312
20150201|2014-12-19 13:30,19,81.9,81.9,81.8,81.8,57
20150201|2014-12-22 09:00,22,82.15,82.15,81.3,81.975,2079
20150201|2014-12-22 09:30,22,82.05,82.375,81.575,81.625,1180
20150201|2014-12-22 10:00,22,81.625,81.85,81.275,81.3,581
20150201|2014-12-22 10:30,22,81.3,81.3,80.775,80.825,1219
20150201|2014-12-22 11:00,22,80.775,81.025,80.45,80.575,669
20150201|2014-12-22 11:30,22,80.575,80.8,80.425,80.6,825
20150201|2014-12-22 12:00,22,80.575,80.775,80.525,80.725,517
20150201|2014-12-22 12:30,22,80.7,80.775,80.15,80.225,1437
20150201|2014-12-22 13:00,22,80.25,80.525,80.25,80.45,311
20150201|2014-12-22 13:30,22,80.5,80.525,80.425,80.425,24
20150201|2014-12-22 14:00,22,80.325,80.425,80.225,80.35,40
20150201|2014-12-22 14:30,22,80.325,80.325,80.15,80.15,78
20150201|2014-12-22 15:00,22,80.25,80.525,80.125,80.2,148
20150201|2014-12-22 15:30,22,80.3,80.325,80.15,80.15,31
20150201|2014-12-23 08:00,23,80.4,80.55,80.2,80.275,444
20150201|2014-12-23 08:30,23,80.3,80.575,80.25,80.5,441
20150201|2014-12-23 09:00,23,80.45,80.95,80.275,80.85,1089
20150201|2014-12-23 09:30,23,80.875,80.9,80.55,80.625,610
20150201|2014-12-23 10:00,23,80.65,80.875,80.575,80.85,577
20150201|2014-12-23 10:30,23,80.85,82.125,80.8,81.775,1567
20150201|2014-12-23 11:00,23,81.8,81.85,81.375,81.65,385
20150201|2014-12-23 11:30,23,81.7,82.075,81.675,81.95,721
20150201|2014-12-23 12:00,23,81.925,82.075,81.525,81.7,382
20150201|2014-12-23 12:30,23,81.7,81.875,81.5,81.6,916
20150201|2014-12-23 13:00,23,81.625,81.7,81.5,81.55,271
20150201|2014-12-23 13:30,23,81.55,82.225,81.55,82.2,573
20150201|2014-12-23 14:00,23,82.125,82.275,81.25,81.85,457
20150201|2014-12-23 14:30,23,81.9,81.975,81.6,81.65,65
20150201|2014-12-23 15:00,23,81.7,81.725,81.6,81.625,67
20150201|2014-12-23 15:30,23,81.6,81.725,81.55,81.575,47
20150201|2014-12-24 08:00,24,81.575,81.6,80.925,81,531
20150201|2014-12-24 08:30,24,81.05,81.15,80.875,80.875,366
20150201|2014-12-24 09:00,24,80.925,81.4,80.9,81.325,782
20150201|2014-12-24 09:30,24,81.325,81.325,80.95,81.1,501
20150201|2014-12-24 10:00,24,81.05,81.75,81,81.45,636
20150201|2014-12-24 10:30,24,81.5,81.55,81.3,81.5,206
20150201|2014-12-24 11:00,24,81.475,81.6,81.425,81.575,213
20150201|2014-12-24 11:30,24,81.5,81.55,81.1,81.3,714
20150201|2014-12-24 12:00,24,81.275,81.35,81.25,81.275,135
20150201|2014-12-26 08:00,26,81.525,81.875,81.25,81.325,194
20150201|2014-12-26 08:30,26,81.375,81.375,81.1,81.2,259
20150201|2014-12-26 09:00,26,81.2,81.225,80.95,81,513
20150201|2014-12-26 09:30,26,81.025,81.125,80.95,81,358
20150201|2014-12-26 10:00,26,81.025,81.025,80.55,80.7,1021
20150201|2014-12-26 10:30,26,80.7,80.725,80.3,80.4,1083
20150201|2014-12-26 11:00,26,80.425,80.625,80.375,80.475,456
20150201|2014-12-26 11:30,26,80.425,80.75,80.4,80.65,342
20150201|2014-12-26 12:00,26,80.675,81.25,80.65,81,887
20150201|2014-12-26 12:30,26,80.95,81.65,80.875,81.6,1022
20150201|2014-12-26 13:00,26,81.625,81.65,81.4,81.5,187
20150201|2014-12-26 13:30,26,81.5,81.6,81.45,81.5,157
20150201|2014-12-29 09:00,29,82.1,82.225,81.5,81.65,1890
20150201|2014-12-29 09:30,29,81.625,81.7,81.35,81.65,1153
20150201|2014-12-29 10:00,29,81.625,82.2,81.35,82.15,1164
20150201|2014-12-29 10:30,29,82.125,82.15,81.575,81.825,535
20150201|2014-12-29 11:00,29,81.825,82.1,81.8,81.9,433
20150201|2014-12-29 11:30,29,81.875,82.025,81.725,81.725,719
20150201|2014-12-29 12:00,29,81.75,81.9,81.7,81.85,396
20150201|2014-12-29 12:30,29,81.825,81.925,81.525,81.9,1228
20150201|2014-12-29 13:00,29,81.9,82,81.825,81.875,343
20150201|2014-12-29 13:30,29,81.875,81.875,81.725,81.725,59
20150201|2014-12-29 14:00,29,81.75,81.8,81.725,81.775,30
20150201|2014-12-29 14:30,29,81.775,81.825,81.725,81.775,73
20150201|2014-12-29 15:00,29,81.85,81.975,81.825,81.975,41
20150201|2014-12-29 15:30,29,81.95,81.95,81.85,81.9,10
20150201|2014-12-30 08:00,30,81.7,81.8,81.475,81.65,319
20150201|2014-12-30 08:30,30,81.65,81.7,81.525,81.65,142
20150201|2014-12-30 09:00,30,81.625,81.625,81.05,81.375,1074
20150201|2014-12-30 09:30,30,81.35,81.5,81,81.45,1007
20150201|2014-12-30 10:00,30,81.45,81.5,81.05,81.45,439
20150201|2014-12-30 10:30,30,81.45,82,81.45,81.9,1135
20150201|2014-12-30 11:00,30,81.9,81.9,81.55,81.625,457
20150201|2014-12-30 11:30,30,81.65,81.75,81.525,81.55,313
20150201|2014-12-30 12:00,30,81.55,81.725,81.4,81.725,286
20150201|2014-12-30 12:30,30,81.7,81.7,81,81.225,1927
20150201|2014-12-30 13:00,30,81.25,81.425,81.2,81.375,303
20150201|2014-12-30 13:30,30,81.375,81.375,81.3,81.3,47
20150201|2014-12-30 14:00,30,81.325,81.45,81.25,81.275,58
20150201|2014-12-30 14:30,30,81.3,81.6,81.275,81.575,225
20150201|2014-12-30 15:00,30,81.575,81.775,81.45,81.675,123
20150201|2014-12-30 15:30,30,81.7,81.725,81.525,81.725,28
20150201|2014-12-31 08:00,31,81.9,82,81.575,81.925,632
20150201|2014-12-31 08:30,31,81.925,82,81.7,81.725,416
20150201|2014-12-31 09:00,31,81.75,81.9,81.475,81.65,809
20150201|2014-12-31 09:30,31,81.625,82.475,81.575,82.25,1351
20150201|2014-12-31 10:00,31,82.175,82.45,81.85,82.125,530
20150201|2014-12-31 10:30,31,82.125,82.325,81.625,81.65,791
20150201|2014-12-31 11:00,31,81.675,82.1,81.65,81.925,529
20150201|2014-12-31 11:30,31,81.925,82.375,81.9,82.35,703
20150201|2014-12-31 12:00,31,82.35,82.375,81.725,81.725,786
20150201|2014-12-31 12:30,31,81.725,81.95,81.1,81.2,2775
20150201|2014-12-31 13:00,31,81.175,81.275,81.075,81.25,356
20150201|2014-12-31 13:30,31,81.225,81.375,81.225,81.3,29
20150201|2014-12-31 14:00,31,81.3,81.375,81.125,81.3,84
20150201|2014-12-31 14:30,31,81.325,81.4,81.05,81.075,100
20150201|2014-12-31 15:00,31,81.075,81.1,80.825,81.025,244
20150201|2014-12-31 15:30,31,81.025,81.075,80.925,81.075,51
20150201|2015-01-02 08:00,2,80.95,81.45,80.925,81.325,757
20150201|2015-01-02 08:30,2,81.35,81.8,81.3,81.7,726
20150201|2015-01-02 09:00,2,81.7,81.75,81.275,81.725,943
20150201|2015-01-02 09:30,2,81.75,81.75,81.025,81.125,1061
20150201|2015-01-02 10:00,2,81.15,81.5,81.125,81.35,534
20150201|2015-01-02 10:30,2,81.375,81.725,81.325,81.65,688
20150201|2015-01-02 11:00,2,81.675,81.7,81.55,81.6,562
20150201|2015-01-02 11:30,2,81.625,81.65,81.425,81.475,309
20150201|2015-01-02 12:00,2,81.475,81.6,81.4,81.475,450
20150201|2015-01-02 12:30,2,81.45,81.6,81.3,81.425,1541
20150201|2015-01-02 13:00,2,81.425,81.425,81.325,81.35,250
20150201|2015-01-02 13:30,2,81.375,81.425,81.35,81.4,42
20150201|2015-01-05 09:00,5,81.625,81.65,81.1,81.1,2130
20150201|2015-01-05 09:30,5,81.125,81.35,81.075,81.075,1037
20150201|2015-01-05 10:00,5,81.075,81.075,80.65,80.65,2154
20150201|2015-01-05 10:30,5,80.65,80.65,80.35,80.45,1454
20150201|2015-01-05 11:00,5,80.425,80.725,80.375,80.4,1252
20150201|2015-01-05 11:30,5,80.4,80.45,79.85,80.15,2017
20150201|2015-01-05 12:00,5,80.1,80.175,79.775,79.775,771
20150201|2015-01-05 12:30,5,79.775,80.175,79.625,79.875,2214
20150201|2015-01-05 13:00,5,79.875,79.975,79.775,79.95,605
20150201|2015-01-05 13:30,5,79.925,79.975,79.85,79.9,56
20150201|2015-01-05 14:00,5,79.875,79.9,79.775,79.85,207
20150201|2015-01-05 14:30,5,79.85,79.925,79.75,79.875,106
20150201|2015-01-05 15:00,5,79.925,79.95,79.725,79.75,202
20150201|2015-01-05 15:30,5,79.8,79.85,79.75,79.85,46
20150201|2015-01-06 08:00,6,79.975,79.975,79.25,79.475,956
20150201|2015-01-06 08:30,6,79.475,79.625,79.175,79.4,606
20150201|2015-01-06 09:00,6,79.325,79.425,78.675,78.725,1994
20150201|2015-01-06 09:30,6,78.775,78.95,78.35,78.425,1760
20150201|2015-01-06 10:00,6,78.4,79.025,78.15,78.6,2783
20150201|2015-01-06 10:30,6,78.6,78.9,78.475,78.6,675
20150201|2015-01-06 11:00,6,78.625,78.65,78.35,78.375,585
20150201|2015-01-06 11:30,6,78.4,78.7,78.375,78.625,647
20150201|2015-01-06 12:00,6,78.625,78.85,78.625,78.7,434
20150201|2015-01-06 12:30,6,78.725,78.775,78.35,78.525,1405
20150201|2015-01-06 13:00,6,78.525,78.55,78.375,78.5,205
20150201|2015-01-06 13:30,6,78.5,78.55,78.475,78.525,45
20150201|2015-01-06 14:00,6,78.525,78.525,78.375,78.45,26
20150201|2015-01-06 14:30,6,78.45,78.55,78.4,78.525,21
20150201|2015-01-06 15:00,6,78.475,78.525,78.325,78.425,134
20150201|2015-01-06 15:30,6,78.4,78.5,78.35,78.475,38
20150201|2015-01-07 08:00,7,78.6,79.075,78.15,78.775,926
20150201|2015-01-07 08:30,7,78.825,79,78.3,78.7,688
20150201|2015-01-07 09:00,7,78.7,79.525,78.6,79.425,2080
20150201|2015-01-07 09:30,7,79.45,79.75,79.35,79.7,1275
20150201|2015-01-07 10:00,7,79.725,79.875,79.5,79.575,1164
20150201|2015-01-07 10:30,7,79.6,79.725,79.075,79.1,1223
20150201|2015-01-07 11:00,7,79.175,79.375,79.125,79.15,675
20150201|2015-01-07 11:30,7,79.2,79.275,78.9,78.95,669
20150201|2015-01-07 12:00,7,78.95,79.8,78.9,79.425,1068
20150201|2015-01-07 12:30,7,79.4,79.575,79.15,79.45,1299
20150201|2015-01-07 13:00,7,79.4,79.525,79.375,79.45,153
20150201|2015-01-07 13:30,7,79.5,79.525,79.475,79.475,40
20150201|2015-01-07 14:00,7,79.475,79.6,79.35,79.35,99
20150201|2015-01-07 14:30,7,79.3,79.45,79.225,79.425,101
20150201|2015-01-07 15:00,7,79.3,79.425,79.2,79.425,172
20150201|2015-01-07 15:30,7,79.425,79.55,79.275,79.3,123
20150201|2015-01-08 08:00,8,79.175,79.325,78.975,79.275,434
20150201|2015-01-08 08:30,8,79.3,79.3,78.975,79,401
20150201|2015-01-08 09:00,8,78.975,79.3,78.75,79.2,1647
20150201|2015-01-08 09:30,8,79.175,79.625,78.925,79.2,1252
20150201|2015-01-08 10:00,8,79.175,79.4,79.025,79.4,1044
20150201|2015-01-08 10:30,8,79.375,79.7,78.775,78.975,1509
20150201|2015-01-08 11:00,8,78.925,79.025,78.625,78.875,980
20150201|2015-01-08 11:30,8,78.85,79.075,78.275,78.5,1338
20150201|2015-01-08 12:00,8,78.45,78.525,78.225,78.275,823
20150201|2015-01-08 12:30,8,78.275,78.3,77.875,78.25,3429
20150201|2015-01-08 13:00,8,78.25,78.725,78.1,78.525,750
20150201|2015-01-08 13:30,8,78.525,78.6,78.45,78.45,48
20150201|2015-01-08 14:00,8,78.425,78.425,78.35,78.375,22
20150201|2015-01-08 14:30,8,78.35,78.75,78.25,78.6,174
20150201|2015-01-08 15:00,8,78.65,78.925,78.625,78.85,157
20150201|2015-01-08 15:30,8,78.8,78.95,78.75,78.95,36
20150201|2015-01-09 08:00,9,78.3,78.3,77.8,78.1,1162
20150201|2015-01-09 08:30,9,78.075,78.75,78.075,78.75,656
20150201|2015-01-09 09:00,9,78.725,78.85,78.3,78.575,959
20150201|2015-01-09 09:30,9,78.55,78.925,78.475,78.675,952
20150201|2015-01-09 10:00,9,78.7,78.775,78.5,78.625,545
20150201|2015-01-09 10:30,9,78.6,78.8,78.5,78.625,695
20150201|2015-01-09 11:00,9,78.65,78.775,78.025,78.2,1097
20150201|2015-01-09 11:30,9,78.25,78.25,77.875,78.05,616
20150201|2015-01-09 12:00,9,78.075,78.2,77.95,78.125,480
20150201|2015-01-09 12:30,9,78.125,79.15,78.125,78.925,3473
20150201|2015-01-09 13:00,9,78.9,78.95,78.75,78.8,463
20150201|2015-01-09 13:30,9,78.75,78.85,78.575,78.625,110
20150201|2015-01-12 09:00,12,78.75,78.75,77.75,78.05,2968
20150201|2015-01-12 09:30,12,78.075,78.25,77.725,77.95,1462
20150201|2015-01-12 10:00,12,77.925,77.925,77.125,77.45,1881
20150201|2015-01-12 10:30,12,77.475,77.5,76.625,77.125,2258
20150201|2015-01-12 11:00,12,77.15,77.2,76.55,77.025,1136
20150201|2015-01-12 11:30,12,77,77.15,76.525,76.625,1122
20150201|2015-01-12 12:00,12,76.65,76.775,76.525,76.65,926
20150201|2015-01-12 12:30,12,76.675,77.125,76.5,76.6,3458
20150201|2015-01-12 13:00,12,76.625,76.725,76.425,76.6,723
20150201|2015-01-12 13:30,12,76.625,76.625,76.525,76.55,63
20150201|2015-01-12 14:00,12,76.575,76.675,76.5,76.675,85
20150201|2015-01-12 14:30,12,76.625,76.725,76.5,76.5,78
20150201|2015-01-12 15:00,12,76.525,76.65,76.5,76.5,65
20150201|2015-01-12 15:30,12,76.575,76.625,76.45,76.625,84
20150201|2015-01-13 08:00,13,76.65,76.95,76.15,76.8,885
20150201|2015-01-13 08:30,13,76.8,76.95,76.05,76.15,1035
20150201|2015-01-13 09:00,13,76.1,76.475,75.95,76.275,1693
20150201|2015-01-13 09:30,13,76.25,76.3,76,76.225,981
20150201|2015-01-13 10:00,13,76.25,76.25,75.65,75.9,1769
20150201|2015-01-13 10:30,13,75.9,76.2,75.55,75.575,1207
20150201|2015-01-13 11:00,13,75.625,76.075,75.6,75.85,601
20150201|2015-01-13 11:30,13,75.875,75.95,75.275,75.7,1574
20150201|2015-01-13 12:00,13,75.7,75.775,75.35,75.45,963
20150201|2015-01-13 12:30,13,75.4,75.625,75.025,75.575,3697
20150201|2015-01-13 13:00,13,75.625,75.675,75.125,75.175,789
20150201|2015-01-13 13:30,13,75.225,75.3,75.15,75.3,90
20150201|2015-01-13 14:00,13,75.325,75.35,75.225,75.35,13
20150201|2015-01-13 14:30,13,75.325,75.725,75.175,75.65,290
20150201|2015-01-13 15:00,13,75.65,75.775,75.55,75.575,310
20150201|2015-01-13 15:30,13,75.55,75.675,75.5,75.675,41
20150201|2015-01-14 08:00,14,75.7,75.775,75.325,75.325,729
20150201|2015-01-14 08:30,14,75.375,75.625,75.15,75.6,657
20150201|2015-01-14 09:00,14,75.625,75.75,75.35,75.575,2225
20150201|2015-01-14 09:30,14,75.525,75.6,75.25,75.525,1267
20150201|2015-01-14 10:00,14,75.5,75.95,75.35,75.925,1690
20150201|2015-01-14 10:30,14,75.925,76.125,75.775,76,1434
20150201|2015-01-14 11:00,14,76.025,76.2,75.95,76.025,1049
20150201|2015-01-14 11:30,14,76.025,76.25,75.75,76.2,1006
20150201|2015-01-14 12:00,14,76.2,76.5,76.2,76.375,1573
20150201|2015-01-14 12:30,14,76.375,76.45,75.95,76.1,2927
20150201|2015-01-14 13:00,14,76.1,76.15,75.85,75.85,696
20150201|2015-01-14 13:30,14,75.9,75.9,75.525,75.55,197
20150201|2015-01-14 14:00,14,75.55,75.675,75.55,75.675,42
20150201|2015-01-14 14:30,14,75.675,76,75.65,75.7,246
20150201|2015-01-14 15:00,14,75.7,75.775,75.575,75.725,129
20150201|2015-01-14 15:30,14,75.75,75.825,75.55,75.55,40
20150201|2015-01-15 08:00,15,76.075,76.275,75.65,75.9,443
20150201|2015-01-15 08:30,15,75.875,75.9,75.35,75.7,793
20150201|2015-01-15 09:00,15,75.65,76.6,75.6,76,2813
20150201|2015-01-15 09:30,15,76,76.15,75.925,76.025,588
20150201|2015-01-15 10:00,15,76.05,76.325,76.05,76.15,725
20150201|2015-01-15 10:30,15,76.15,76.175,75.75,75.95,686
20150201|2015-01-15 11:00,15,75.9,76.225,75.9,75.925,350
20150201|2015-01-15 11:30,15,75.9,76.225,75.85,75.85,1047
20150201|2015-01-15 12:00,15,75.85,76.05,75.775,75.875,717
20150201|2015-01-15 12:30,15,75.875,76,75.5,75.725,1615
20150201|2015-01-15 13:00,15,75.775,75.775,75.525,75.625,266
20150201|2015-01-15 13:30,15,75.625,75.675,75.575,75.575,43
20150201|2015-01-15 14:00,15,75.625,75.65,75.525,75.525,28
20150201|2015-01-15 14:30,15,75.525,75.775,75.5,75.775,77
20150201|2015-01-15 15:00,15,75.75,75.825,75.725,75.775,51
20150201|2015-01-15 15:30,15,75.775,75.8,75.725,75.75,21
20150201|2015-01-16 08:00,16,75.8,75.8,74.25,74.425,1901
20150201|2015-01-16 08:30,16,74.45,74.95,74.45,74.8,875
20150201|2015-01-16 09:00,16,74.825,74.825,74.25,74.7,1999
20150201|2015-01-16 09:30,16,74.675,74.875,74.475,74.75,656
20150201|2015-01-16 10:00,16,74.75,74.775,74.425,74.6,713
20150201|2015-01-16 10:30,16,74.575,75.125,74.5,74.625,1205
20150201|2015-01-16 11:00,16,74.65,74.9,74.625,74.675,618
20150201|2015-01-16 11:30,16,74.675,74.875,74.525,74.6,1018
20150201|2015-01-16 12:00,16,74.6,74.625,74.15,74.3,880
20150201|2015-01-16 12:30,16,74.3,74.675,74.2,74.525,1489
20150201|2015-01-16 13:00,16,74.5,74.55,74.25,74.25,798
20150201|2015-01-16 13:30,16,74.25,74.35,74.25,74.3,116
20150201|2015-01-20 09:00,20,74.25,74.3,72.875,73.375,3418
20150201|2015-01-20 09:30,20,73.375,73.5,72.875,73.075,1502
20150201|2015-01-20 10:00,20,73.05,73.225,72.9,72.9,900
20150201|2015-01-20 10:30,20,72.875,72.9,72.325,72.45,1235
20150201|2015-01-20 11:00,20,72.425,72.6,72.025,72.55,841
20150201|2015-01-20 11:30,20,72.55,72.775,72.3,72.325,527
20150201|2015-01-20 12:00,20,72.325,72.525,71.8,71.95,862
20150201|2015-01-20 12:30,20,71.975,72.125,71.675,71.875,1233
20150201|2015-01-20 13:00,20,71.9,71.95,71.7,71.825,198
20150201|2015-01-20 13:30,20,71.775,72,71.775,71.85,62
20150201|2015-01-20 14:00,20,71.875,72,71.85,71.925,22
20150201|2015-01-20 14:30,20,72,72.125,71.575,72.1,235
20150201|2015-01-20 15:00,20,72.1,72.55,72.1,72.55,184
20150201|2015-01-20 15:30,20,72.55,72.775,72.45,72.775,67
20150201|2015-01-21 08:00,21,72.375,72.75,72.075,72.175,507
20150201|2015-01-21 08:30,21,72.25,72.725,72.25,72.725,404
20150201|2015-01-21 09:00,21,72.65,72.85,71.525,72.05,1463
20150201|2015-01-21 09:30,21,72.025,72.225,71.65,71.85,757
20150201|2015-01-21 10:00,21,71.825,72.125,71.6,71.65,846
20150201|2015-01-21 10:30,21,71.675,71.75,71.375,71.525,617
20150201|2015-01-21 11:00,21,71.475,72.05,71.45,71.8,1044
20150201|2015-01-21 11:30,21,71.8,72.15,71.675,72.125,409
20150201|2015-01-21 12:00,21,72.1,72.25,71.85,72.225,455
20150201|2015-01-21 12:30,21,72.2,72.425,71.975,72.35,1071
20150201|2015-01-21 13:00,21,72.325,72.35,72.15,72.2,306
20150201|2015-01-21 13:30,21,72.25,72.35,72.25,72.25,66
20150201|2015-01-21 14:00,21,72.25,72.375,72.225,72.375,60
20150201|2015-01-21 14:30,21,72.375,72.825,72.375,72.775,468
20150201|2015-01-21 15:00,21,72.775,73,72.775,72.825,240
20150201|2015-01-21 15:30,21,72.8,72.975,72.7,72.95,102
20150201|2015-01-22 08:00,22,73.05,73.475,72.85,73.45,808
20150201|2015-01-22 08:30,22,73.45,73.475,72.775,72.9,568
20150201|2015-01-22 09:00,22,72.9,73.525,72.825,73.375,902
20150201|2015-01-22 09:30,22,73.35,73.4,72.75,73.025,1307
20150201|2015-01-22 10:00,22,73.025,73.475,72.875,73.1,740
20150201|2015-01-22 10:30,22,73.1,73.45,72.575,72.65,1369
20150201|2015-01-22 11:00,22,72.625,72.975,72.625,72.65,304
20150201|2015-01-22 11:30,22,72.675,72.725,72.375,72.675,773
20150201|2015-01-22 12:00,22,72.65,72.85,71.825,71.95,1382
20150201|2015-01-22 12:30,22,71.95,72,70.8,71.55,2813
20150201|2015-01-22 13:00,22,71.525,71.55,71.1,71.325,385
20150201|2015-01-22 13:30,22,71.375,71.45,71.2,71.2,87
20150201|2015-01-22 14:00,22,71.2,71.375,71.175,71.3,44
20150201|2015-01-22 14:30,22,71.275,71.325,70.975,71,129
20150201|2015-01-22 15:00,22,71,71.1,70.875,70.95,112
20150201|2015-01-22 15:30,22,70.95,70.975,70.7,70.85,73
20150201|2015-01-23 08:00,23,70.8,70.8,70.05,70.425,868
20150201|2015-01-23 08:30,23,70.5,70.7,69.975,70.225,373
20150201|2015-01-23 09:00,23,70.2,70.7,70,70.2,726
20150201|2015-01-23 09:30,23,70.15,70.475,69.1,69.225,1288
20150201|2015-01-23 10:00,23,69.25,69.85,69.225,69.75,729
20150201|2015-01-23 10:30,23,69.85,70.275,69.5,69.5,806
20150201|2015-01-23 11:00,23,69.5,69.95,69.4,69.475,808
20150201|2015-01-23 11:30,23,69.5,69.575,69.375,69.375,340
20150201|2015-01-23 12:00,23,69.45,69.65,69.1,69.1,562
20150201|2015-01-23 12:30,23,69.15,69.35,68.85,69.3,757
20150201|2015-01-23 13:00,23,69.35,69.425,69.2,69.3,173
20150201|2015-01-23 13:30,23,69.275,69.35,69.225,69.3,41
20150201|2015-01-26 09:00,26,69.7,70.525,69.675,69.95,1459
20150201|2015-01-26 09:30,26,69.925,70.225,69.425,70.1,867
20150201|2015-01-26 10:00,26,70.125,70.225,69.925,69.975,236
20150201|2015-01-26 10:30,26,70.025,70.425,69.875,70.325,364
20150201|2015-01-26 11:00,26,70.375,71.05,70.325,70.975,1074
20150201|2015-01-26 11:30,26,71,71.225,70.8,71.025,396
20150201|2015-01-26 12:00,26,71.05,71.65,71.025,71.475,632
20150201|2015-01-26 12:30,26,71.525,71.525,70.675,70.9,494
20150201|2015-01-26 13:00,26,70.9,71.05,70.825,70.85,175
20150201|2015-01-26 13:30,26,70.85,70.95,70.825,70.875,22
20150201|2015-01-26 14:00,26,70.825,70.9,70.825,70.9,11
20150201|2015-01-26 14:30,26,70.825,71.325,70.8,71,204
20150201|2015-01-26 15:00,26,70.975,71.025,70.9,71,49
20150201|2015-01-26 15:30,26,71.075,71.25,71.075,71.25,32
20150201|2015-01-27 08:00,27,71.4,72.2,71.2,71.625,896
20150201|2015-01-27 08:30,27,71.7,71.85,71.575,71.675,327
20150201|2015-01-27 09:00,27,71.725,71.825,70.8,71.025,756
20150201|2015-01-27 09:30,27,70.95,71.475,70.95,71.425,213
20150201|2015-01-27 10:00,27,71.375,71.525,71.025,71.025,335
20150201|2015-01-27 10:30,27,71.025,71.15,70.5,70.7,609
20150201|2015-01-27 11:00,27,70.7,70.95,70.5,70.625,223
20150201|2015-01-27 11:30,27,70.6,70.675,70.3,70.55,429
20150201|2015-01-27 12:00,27,70.55,70.625,70.2,70.275,565
20150201|2015-01-27 12:30,27,70.325,70.375,69.325,69.45,945
20150201|2015-01-27 13:00,27,69.45,69.75,69.4,69.675,291
20150201|2015-01-27 13:30,27,69.7,69.8,69.575,69.575,61
20150201|2015-01-27 14:00,27,69.55,69.65,69.5,69.6,38
20150201|2015-01-27 14:30,27,69.525,69.75,69.125,69.15,127
20150201|2015-01-27 15:00,27,69.15,69.225,69,69.025,183
20150201|2015-01-27 15:30,27,69.075,69.125,69,69.1,184
20150201|2015-01-28 08:00,28,69.075,69.65,68.525,69.35,755
20150201|2015-01-28 08:30,28,69.35,69.35,68.75,69,216
20150201|2015-01-28 09:00,28,68.925,69.425,68.8,69.05,701
20150201|2015-01-28 09:30,28,69.125,70.5,68.95,70.2,1103
20150201|2015-01-28 10:00,28,70.15,70.575,69.85,70.2,620
20150201|2015-01-28 10:30,28,70.3,70.975,70.025,70.7,607
20150201|2015-01-28 11:00,28,70.75,72.4,70.75,71.3,1431
20150201|2015-01-28 11:30,28,71.275,71.575,71.2,71.35,360
20150201|2015-01-28 12:00,28,71.45,71.9,71.375,71.8,324
20150201|2015-01-28 12:30,28,71.8,71.875,71.45,71.55,649
20150201|2015-01-28 13:00,28,71.525,71.55,71,71.075,362
20150201|2015-01-28 13:30,28,71.05,71.075,70.85,70.85,60
20150201|2015-01-28 14:00,28,70.925,71.225,70.875,70.95,24
20150201|2015-01-28 14:30,28,71.1,71.125,70.7,70.7,58
20150201|2015-01-28 15:00,28,70.7,70.825,70.65,70.75,40
20150201|2015-01-28 15:30,28,70.725,70.85,70.725,70.775,21
20150201|2015-01-29 08:00,29,71.1,71.125,70.3,70.825,682
20150201|2015-01-29 08:30,29,70.825,71.175,70.775,70.8,248
20150201|2015-01-29 09:00,29,70.825,71.525,70.75,71.2,891
20150201|2015-01-29 09:30,29,71.2,71.825,71,71.55,682
20150201|2015-01-29 10:00,29,71.575,71.575,70.525,70.525,576
20150201|2015-01-29 10:30,29,70.525,70.625,69.8,69.9,1060
20150201|2015-01-29 11:00,29,69.875,69.875,69.3,69.5,921
20150201|2015-01-29 11:30,29,69.55,69.7,69.45,69.5,223
20150201|2015-01-29 12:00,29,69.475,69.475,68.775,68.875,951
20150201|2015-01-29 12:30,29,68.925,69,68.525,68.55,2289
20150201|2015-01-29 13:00,29,68.525,68.65,68.525,68.525,744
20150201|2015-01-29 13:30,29,68.525,68.525,68.525,68.525,28
20150201|2015-01-29 14:00,29,68.525,68.575,68.525,68.575,134
20150201|2015-01-29 14:30,29,68.575,68.85,68.525,68.525,132
20150201|2015-01-29 15:00,29,68.525,68.525,68.525,68.525,5
20150201|2015-01-29 15:30,29,68.525,68.525,68.525,68.525,104
20150201|2015-01-30 08:00,30,68.4,68.975,67.725,67.725,997
20150201|2015-01-30 08:30,30,67.8,68.9,67.6,68.625,422
20150201|2015-01-30 09:00,30,68.65,68.75,68.025,68.225,415
20150201|2015-01-30 09:30,30,68.125,68.225,67.475,67.725,541
20150201|2015-01-30 10:00,30,67.725,68.2,67.725,67.825,311
20150201|2015-01-30 10:30,30,67.85,68.3,67.375,68.25,1017
20150201|2015-01-30 11:00,30,68.15,68.4,68.075,68.3,302
20150201|2015-01-30 11:30,30,68.275,68.425,68.175,68.25,132
20150201|2015-01-30 12:00,30,68.25,68.325,67.9,68.25,163
20150201|2015-01-30 12:30,30,68.225,68.3,67.35,67.525,1165
20150201|2015-01-30 13:00,30,67.525,67.75,67.375,67.7,139
20150201|2015-01-30 13:30,30,67.65,67.75,67.625,67.65,27
20150201|2015-02-02 09:00,2,67.6,67.975,67.4,67.45,470
20150201|2015-02-02 09:30,2,67.525,67.65,67.275,67.525,211
20150201|2015-02-02 10:00,2,67.525,67.675,67.45,67.5,138
20150201|2015-02-02 10:30,2,67.525,67.6,66.925,67.075,369
20150201|2015-02-02 11:00,2,67.075,67.275,67,67.15,109
20150201|2015-02-02 11:30,2,67,67.025,66.85,66.95,162
20150201|2015-02-02 12:00,2,66.95,66.95,66.45,66.75,219
20150201|2015-02-02 12:30,2,66.7,66.7,66.125,66.5,601
20150201|2015-02-02 13:00,2,66.475,66.475,66.275,66.475,72
20150201|2015-02-02 13:30,2,66.4,66.475,66.325,66.475,12
20150201|2015-02-02 14:00,2,66.425,66.45,66.4,66.425,11
20150201|2015-02-02 14:30,2,66.5,66.55,66.425,66.525,16
20150201|2015-02-02 15:00,2,66.4,66.4,66.25,66.35,88
20150201|2015-02-02 15:30,2,66.35,66.525,66.25,66.475,14
20150201|2015-02-03 08:00,3,66.425,67.2,66.4,66.825,442
20150201|2015-02-03 08:30,3,66.85,67.075,66.5,66.675,225
20150201|2015-02-03 09:00,3,66.7,66.85,66.4,66.5,361
20150201|2015-02-03 09:30,3,66.55,66.575,66.425,66.575,203
20150201|2015-02-03 10:00,3,66.55,66.95,66.425,66.425,379
20150201|2015-02-03 10:30,3,66.425,66.5,66.225,66.225,497
20150201|2015-02-03 11:00,3,66.225,66.425,66.1,66.425,325
20150201|2015-02-03 11:30,3,66.425,66.9,66.4,66.8,556
20150201|2015-02-03 12:00,3,66.875,67.475,66.85,67.075,579
20150201|2015-02-03 12:30,3,66.975,67.375,66.975,67.2,466
20150201|2015-02-03 13:00,3,67.2,67.225,67.075,67.125,213
20150201|2015-02-03 13:30,3,67.125,67.15,66.975,67.075,97
20150201|2015-02-03 14:00,3,67.025,67.15,67.025,67.15,80
20150201|2015-02-03 14:30,3,67.125,67.225,66.875,67.025,101
20150201|2015-02-03 15:00,3,66.95,67,66.875,66.95,55
20150201|2015-02-03 15:30,3,66.95,67,66.95,66.975,64
20150201|2015-02-04 08:00,4,66.425,66.425,65.05,65.525,1819
20150201|2015-02-04 08:30,4,65.45,65.75,65.4,65.675,208
20150201|2015-02-04 09:00,4,65.675,66.075,65.15,65.35,598
20150201|2015-02-04 09:30,4,65.375,65.6,65.25,65.4,276
20150201|2015-02-04 10:00,4,65.425,65.975,65.4,65.75,221
20150201|2015-02-04 10:30,4,65.675,65.7,65.35,65.55,211
20150201|2015-02-04 11:00,4,65.575,65.575,65.4,65.5,70
20150201|2015-02-04 11:30,4,65.425,65.525,65.4,65.425,69
20150201|2015-02-04 12:00,4,65.4,65.4,65.1,65.1,208
20150201|2015-02-04 12:30,4,65.175,65.275,65.025,65.15,398
20150201|2015-02-04 13:00,4,65.2,65.2,65.05,65.125,83
20150201|2015-02-04 13:30,4,65.125,65.5,65.075,65.4,62
20150201|2015-02-04 14:00,4,65.25,65.275,65.25,65.275,2
20150201|2015-02-04 14:30,4,65.05,65.35,65.025,65.225,27
20150201|2015-02-04 15:00,4,65.175,65.175,64.725,64.725,232
20150201|2015-02-04 15:30,4,64.775,64.775,64.55,64.675,39
20150201|2015-02-05 08:00,5,64.5,64.6,64.025,64.1,656
20150201|2015-02-05 08:30,5,64.15,64.25,64.05,64.25,203
20150201|2015-02-05 09:00,5,64.3,64.475,64.05,64.15,372
20150201|2015-02-05 09:30,5,64.15,64.175,63.825,64.15,671
20150201|2015-02-05 10:00,5,64.1,64.375,63.725,64.175,571
20150201|2015-02-05 10:30,5,64.15,64.15,63.6,63.65,309
20150201|2015-02-05 11:00,5,63.625,64.075,63.6,63.925,142
20150201|2015-02-05 11:30,5,63.875,64.1,63.6,63.65,151
20150201|2015-02-05 12:00,5,63.6,64,63.525,63.7,205
20150201|2015-02-05 12:30,5,63.75,63.75,63.2,63.25,508
20150201|2015-02-05 13:00,5,63.225,63.25,62.85,63.075,253
20150201|2015-02-05 13:30,5,63.05,63.225,62.975,63.1,45
20150201|2015-02-05 14:00,5,63.2,63.25,63.175,63.175,8
20150201|2015-02-05 14:30,5,63.15,63.15,62.95,63.15,35
20150201|2015-02-05 15:00,5,63.175,63.375,63.025,63.325,113
20150201|2015-02-05 15:30,5,63.25,63.45,63.25,63.45,36
20150201|2015-02-06 08:00,6,63.275,66.225,63.275,64.275,813
20150201|2015-02-06 08:30,6,64.275,64.475,63.8,63.975,322
20150201|2015-02-06 09:00,6,63.925,64.175,63.725,63.725,439
20150201|2015-02-06 09:30,6,63.725,63.9,63.625,63.675,364
20150201|2015-02-06 10:00,6,63.65,63.75,63.55,63.675,235
20150201|2015-02-06 10:30,6,63.65,63.925,63.65,63.725,357
20150201|2015-02-06 11:00,6,63.8,64.375,63.65,64.1,394
20150201|2015-02-06 11:30,6,64.05,64.6,64.05,64.525,285
20150201|2015-02-06 12:00,6,64.525,64.8,64.225,64.575,163
20150201|2015-02-06 12:30,6,64.525,64.65,63.65,63.95,569
20150201|2015-02-06 13:00,6,63.9,64.275,63.9,64.175,171
20150201|2015-02-06 13:30,6,64.2,64.375,64.2,64.25,38
20150201|2015-02-09 09:00,9,63.875,63.875,62.15,62.475,1258
20150201|2015-02-09 09:30,9,62.4,62.875,62.3,62.775,336
20150201|2015-02-09 10:00,9,62.725,63,62.45,62.525,461
20150201|2015-02-09 10:30,9,62.525,62.625,61.8,61.85,654
20150201|2015-02-09 11:00,9,61.9,62.125,61.85,62.025,348
20150201|2015-02-09 11:30,9,62.025,62.125,61.55,62.075,292
20150201|2015-02-09 12:00,9,62,62.15,61.9,62.05,133
20150201|2015-02-09 12:30,9,62.05,62.05,61.125,61.225,1024
20150201|2015-02-09 13:00,9,61.2,61.75,61.2,61.5,447
20150201|2015-02-09 13:30,9,61.55,61.7,61.5,61.7,77
20150201|2015-02-09 14:00,9,61.6,61.6,61.5,61.5,21
20150201|2015-02-09 14:30,9,61.5,61.625,61.5,61.6,27
20150201|2015-02-09 15:00,9,61.65,61.725,61.45,61.475,117
20150201|2015-02-09 15:30,9,61.5,61.525,61.45,61.45,55
20150201|2015-02-10 08:00,10,61.6,62.05,61.55,61.925,421
20150201|2015-02-10 08:30,10,61.925,61.975,61.825,61.9,74
20150201|2015-02-10 09:00,10,61.875,61.9,61.65,61.875,128
20150201|2015-02-10 09:30,10,61.9,62.2,61.725,62.075,489
20150201|2015-02-10 10:00,10,62.075,62.1,61.8,62.1,275
20150201|2015-02-10 10:30,10,62.125,62.125,61.375,61.4,357
20150201|2015-02-10 11:00,10,61.4,61.7,61.375,61.55,112
20150201|2015-02-10 11:30,10,61.5,61.7,61.5,61.7,80
20150201|2015-02-10 12:00,10,61.7,62.05,61.6,62,288
20150201|2015-02-10 12:30,10,62.025,62.2,61.45,61.55,950
20150201|2015-02-10 13:00,10,61.525,61.875,61.5,61.8,196
20150201|2015-02-10 13:30,10,61.85,61.85,61.625,61.625,16
20150201|2015-02-10 14:00,10,61.6,61.75,61.6,61.75,3
20150201|2015-02-10 14:30,10,61.625,61.75,61.625,61.7,7
20150201|2015-02-10 15:00,10,61.6,61.6,61.55,61.575,17
20150201|2015-02-10 15:30,10,61.625,61.675,61.625,61.675,14
20150201|2015-02-11 08:00,11,61.8,61.95,61.5,61.6,218
20150201|2015-02-11 08:30,11,61.525,61.7,61.425,61.625,200
20150201|2015-02-11 09:00,11,61.65,61.75,61.15,61.35,420
20150201|2015-02-11 09:30,11,61.35,61.425,61.1,61.175,251
20150201|2015-02-11 10:00,11,61.15,61.375,61.15,61.25,137
20150201|2015-02-11 10:30,11,61.35,61.4,61.275,61.4,23
20150201|2015-02-11 11:00,11,61.425,61.5,61.375,61.375,171
20150201|2015-02-11 11:30,11,61.375,61.375,61.175,61.175,131
20150201|2015-02-11 12:00,11,61.175,61.3,61.1,61.225,242
20150201|2015-02-11 12:30,11,61.225,61.45,61.15,61.25,420
20150201|2015-02-11 13:00,11,61.275,61.45,61.25,61.375,91
20150201|2015-02-11 13:30,11,61.325,61.5,61.325,61.35,34
20150201|2015-02-11 14:00,11,61.5,61.675,61.5,61.675,49
20150201|2015-02-11 14:30,11,61.65,61.675,61.65,61.675,12
20150201|2015-02-11 15:00,11,61.65,61.675,61.625,61.675,26
20150201|2015-02-11 15:30,11,61.6,61.625,61.45,61.55,92
20150201|2015-02-12 08:00,12,61.8,61.825,61.55,61.55,164
20150201|2015-02-12 08:30,12,61.575,61.625,61.55,61.575,92
20150201|2015-02-12 09:00,12,61.575,61.825,61.55,61.825,218
20150201|2015-02-12 09:30,12,61.825,61.85,61.7,61.775,237
20150201|2015-02-12 10:00,12,61.775,61.85,61.775,61.825,136
20150201|2015-02-12 10:30,12,61.8,61.9,61.775,61.875,225
20150201|2015-02-12 11:00,12,61.9,61.9,61.825,61.85,40
20150201|2015-02-12 11:30,12,61.875,61.9,61.85,61.9,53
20150201|2015-02-12 12:00,12,61.875,61.95,61.85,61.925,52
20150201|2015-02-12 12:30,12,61.9,61.975,61.85,61.9,223
20150201|2015-02-12 13:00,12,61.95,61.95,61.9,61.925,103
20150201|2015-02-12 13:30,12,61.925,61.925,61.925,61.925,7
20150201|2015-02-12 14:00,12,61.95,62,61.95,62,63
20150201|2015-02-12 14:30,12,61.975,62,61.975,62,14
20150201|2015-02-12 15:00,12,61.975,62.1,61.95,62.025,61
20150201|2015-02-12 15:30,12,62.025,62.075,62,62.05,36
20150201|2015-02-13 08:00,13,62.05,62.125,61.85,61.975,290
20150201|2015-02-13 08:30,13,61.975,62,61.875,61.975,68
20150201|2015-02-13 09:00,13,62,62.15,62,62.15,114
20150201|2015-02-13 09:30,13,62.15,62.2,62.1,62.15,222
20150201|2015-02-13 10:00,13,62.125,62.15,62.1,62.1,79
20150201|2015-02-13 10:30,13,62.1,62.15,62.1,62.15,119
20150201|2015-02-13 11:00,13,62.125,62.15,62.1,62.125,133
20150201|2015-02-13 11:30,13,62.125,62.125,61.975,62.05,85
20150401|2014-01-07 17:00,8,82,82,82,82,2
20150401|2014-01-07 19:00,8,81.9,81.9,81.9,81.9,5
20150401|2014-01-07 20:30,8,81.9,81.9,81.9,81.9,5
20150401|2014-01-08 09:30,8,82.05,82.05,82.05,82.05,6
20150401|2014-01-08 10:00,8,82.05,82.05,82.05,82.05,2
20150401|2014-01-08 10:30,8,82.05,82.05,82.05,82.05,1
20150401|2014-01-08 12:30,8,82.05,82.05,82.05,82.05,11
20150401|2014-01-08 22:30,9,82,82,82,82,3
20150401|2014-01-09 06:00,9,82.1,82.1,82.1,82.1,1
20150401|2014-01-09 07:00,9,81.6,81.6,81.6,81.6,1
20150401|2014-01-09 09:00,9,81.65,81.65,81.6,81.6,3
20150401|2014-01-09 09:30,9,81.7,81.7,81.7,81.7,5
20150401|2014-01-09 10:30,9,81.8,81.8,81.65,81.65,28
20150401|2014-01-09 11:00,9,81.65,81.65,81.25,81.25,12
20150401|2014-01-09 11:30,9,81.25,81.25,81.25,81.25,3
20150401|2014-01-09 12:00,9,81.15,81.175,81.125,81.125,12
20150401|2014-01-09 12:30,9,81.25,81.25,81.25,81.25,1
20150401|2014-01-09 13:00,9,81.5,81.5,81.425,81.425,6
20150401|2014-01-09 13:30,9,81.45,81.45,81.35,81.4,7
20150401|2014-01-09 18:30,10,81.45,81.45,81.45,81.45,6
20150401|2014-01-09 19:00,10,81.45,81.45,81.45,81.45,4
20150401|2014-01-09 19:30,10,81.45,81.45,81.45,81.45,1
20150401|2014-01-09 21:00,10,81.45,81.45,81.45,81.45,2
20150401|2014-01-09 21:30,10,81.45,81.45,81.45,81.45,2
20150401|2014-01-10 07:30,10,81.6,81.6,81.6,81.6,2
20150401|2014-01-10 09:00,10,81.425,81.475,81.4,81.475,9
20150401|2014-01-10 09:30,10,81.5,81.6,81.475,81.6,10
20150401|2014-01-10 10:00,10,81.6,81.675,81.6,81.675,7
20150401|2014-01-10 10:30,10,81.75,81.75,81.7,81.7,7
20150401|2014-01-10 11:00,10,81.8,81.85,81.8,81.85,12
20150401|2014-01-10 12:00,10,82,82,82,82,1
20150401|2014-01-10 12:30,10,82.05,82.05,82.05,82.05,1
20150401|2014-01-10 13:00,10,82.075,82.075,82.05,82.05,6
20150401|2014-01-10 13:30,10,81.875,81.875,81.875,81.875,1
20150401|2014-01-13 10:00,13,81.95,82,81.95,82,2
20150401|2014-01-13 10:30,13,81.975,82,81.975,82,6
20150401|2014-01-13 11:30,13,82,82,82,82,2
20150401|2014-01-13 12:00,13,82.05,82.1,82.05,82.075,10
20150401|2014-01-13 12:30,13,82.1,82.1,82.1,82.1,3
20150401|2014-01-14 09:30,14,81.925,81.925,81.925,81.925,1
20150401|2014-01-14 10:30,14,81.95,81.95,81.95,81.95,6
20150401|2014-01-14 11:30,14,82.05,82.05,82,82.05,8
20150401|2014-01-14 12:00,14,82.05,82.075,82.05,82.075,4
20150401|2014-01-15 09:30,15,82.05,82.05,82.05,82.05,2
20150401|2014-01-15 10:00,15,82.1,82.1,81.95,82,9
20150401|2014-01-15 11:30,15,81.95,81.95,81.95,81.95,1
20150401|2014-01-15 12:00,15,81.9,81.9,81.9,81.9,4
20150401|2014-01-15 12:30,15,81.925,81.95,81.925,81.95,11
20150401|2014-01-15 13:00,15,81.875,81.875,81.75,81.75,4
20150401|2014-01-15 14:30,15,81.9,81.9,81.9,81.9,1
20150401|2014-01-15 15:30,15,81.9,81.9,81.9,81.9,5
20150401|2014-01-16 08:00,16,81.9,81.9,81.9,81.9,3
20150401|2014-01-16 08:30,16,82,82,81.7,81.7,5
20150401|2014-01-16 09:00,16,81.8,81.9,81.8,81.9,8
20150401|2014-01-16 09:30,16,81.875,81.875,81.85,81.85,4
20150401|2014-01-16 10:00,16,81.85,81.85,81.85,81.85,5
20150401|2014-01-16 10:30,16,81.75,81.75,81.75,81.75,8
20150401|2014-01-16 11:00,16,81.875,81.875,81.875,81.875,6
20150401|2014-01-16 11:30,16,81.95,82,81.95,82,8
20150401|2014-01-16 12:00,16,81.9,81.9,81.9,81.9,1
20150401|2014-01-16 13:00,16,82,82,82,82,21
20150401|2014-01-16 13:30,16,82,82,82,82,1
20150401|2014-01-17 09:00,17,81.9,81.9,81.9,81.9,2
20150401|2014-01-17 09:30,17,81.85,81.85,81.85,81.85,2
20150401|2014-01-17 10:00,17,81.8,81.8,81.8,81.8,1
20150401|2014-01-17 10:30,17,81.675,81.675,81.675,81.675,1
20150401|2014-01-17 11:30,17,81.7,81.7,81.7,81.7,1
20150401|2014-01-17 12:00,17,81.825,81.825,81.825,81.825,1
20150401|2014-01-17 13:00,17,81.675,81.675,81.675,81.675,1
20150401|2014-01-21 09:00,21,81.85,81.85,81.85,81.85,2
20150401|2014-01-21 10:30,21,81.625,81.625,81.625,81.625,3
20150401|2014-01-21 12:00,21,81.625,81.65,81.625,81.65,29
20150401|2014-01-21 13:00,21,81.65,81.65,81.575,81.575,3
20150401|2014-01-22 00:30,22,81.85,81.875,81.85,81.875,5
20150401|2014-01-22 08:00,22,81.85,81.875,81.85,81.875,3
20150401|2014-01-22 09:00,22,81.45,81.45,81.375,81.375,10
20150401|2014-01-22 09:30,22,81.375,81.525,81.375,81.5,27
20150401|2014-01-22 10:00,22,81.525,81.525,81.525,81.525,5
20150401|2014-01-22 10:30,22,81.4,81.45,81.4,81.45,10
20150401|2014-01-22 11:30,22,81.55,81.55,81.55,81.55,6
20150401|2014-01-22 12:00,22,81.625,81.625,81.625,81.625,2
20150401|2014-01-22 12:30,22,81.625,81.65,81.625,81.65,8
20150401|2014-01-22 13:00,22,81.65,81.65,81.65,81.65,2
20150401|2014-01-22 15:00,22,81.65,81.65,81.65,81.65,1
20150401|2014-01-23 07:30,23,81.6,81.6,81.6,81.6,2
20150401|2014-01-23 08:00,23,81.65,81.65,81.65,81.65,1
20150401|2014-01-23 08:30,23,81.7,81.7,81.65,81.65,3
20150401|2014-01-23 09:00,23,81.55,81.55,81.55,81.55,8
20150401|2014-01-23 09:30,23,81.55,81.625,81.55,81.625,2
20150401|2014-01-23 10:00,23,81.625,81.85,81.625,81.85,34
20150401|2014-01-23 11:30,23,81.7,81.7,81.7,81.7,2
20150401|2014-01-23 12:00,23,81.75,81.75,81.75,81.75,1
20150401|2014-01-24 10:00,24,82,82,82,82,2
20150401|2014-01-24 11:00,24,81.9,81.9,81.9,81.9,5
20150401|2014-01-27 09:00,27,81.6,81.6,81.5,81.5,4
20150401|2014-01-27 11:30,27,81.675,81.675,81.675,81.675,2
20150401|2014-01-27 12:00,27,81.775,81.8,81.775,81.775,20
20150401|2014-01-28 09:00,28,81.65,81.675,81.65,81.675,13
20150401|2014-01-28 09:30,28,81.675,81.675,81.65,81.65,6
20150401|2014-01-28 10:00,28,81.65,81.65,81.65,81.65,3
20150401|2014-01-28 11:30,28,81.45,81.45,81.4,81.4,27
20150401|2014-01-28 12:00,28,81.525,81.525,81.525,81.525,2
20150401|2014-01-28 12:30,28,81.525,81.55,81.525,81.55,4
20150401|2014-01-28 14:30,28,81.625,81.625,81.625,81.625,2
20150401|2014-01-28 15:00,28,81.6,81.6,81.6,81.6,1
20150401|2014-01-28 17:30,29,81.65,81.65,81.65,81.65,1
20150401|2014-01-29 10:30,29,81.65,81.65,81.65,81.65,2
20150401|2014-01-29 11:00,29,81.675,81.7,81.675,81.7,8
20150401|2014-01-29 11:30,29,81.7,81.7,81.675,81.675,21
20150401|2014-01-29 12:00,29,81.7,81.75,81.7,81.75,9
20150401|2014-01-29 12:30,29,81.65,81.65,81.65,81.65,1
20150401|2014-01-29 13:00,29,81.65,81.65,81.5,81.5,67
20150401|2014-01-30 09:00,30,81.775,81.775,81.775,81.775,1
20150401|2014-01-30 09:30,30,81.775,81.8,81.75,81.75,15
20150401|2014-01-30 10:00,30,81.775,81.775,81.775,81.775,32
20150401|2014-01-30 10:30,30,81.5,81.5,81.5,81.5,1
20150401|2014-01-30 12:00,30,81.75,81.75,81.75,81.75,5
20150401|2014-01-30 12:30,30,81.75,81.75,81.725,81.75,19
20150401|2014-01-30 14:00,30,81.7,81.75,81.7,81.75,2
20150401|2014-01-30 14:30,30,81.875,81.9,81.875,81.9,8
20150401|2014-01-30 15:30,30,81.9,81.9,81.9,81.9,5
20150401|2014-01-31 07:30,31,81.9,81.9,81.9,81.9,5
20150401|2014-01-31 08:00,31,81.9,81.9,81.9,81.9,1
20150401|2014-01-31 08:30,31,81.875,81.875,81.75,81.875,42
20150401|2014-01-31 09:00,31,81.9,81.9,81.9,81.9,21
20150401|2014-01-31 09:30,31,81.975,82.25,81.975,82.25,60
20150401|2014-01-31 10:00,31,82.25,82.25,82.25,82.25,22
20150401|2014-01-31 10:30,31,82.2,82.2,82.175,82.175,3
20150401|2014-01-31 11:00,31,82.15,82.15,82.15,82.15,15
20150401|2014-01-31 12:00,31,82.15,82.15,82.15,82.15,1
20150401|2014-01-31 12:30,31,82.15,82.25,82.15,82.25,27
20150401|2014-01-31 13:00,31,82.25,82.25,82.05,82.05,14
20150401|2014-01-31 13:30,31,82.025,82.025,82.025,82.025,2
20150401|2014-02-03 09:00,3,82.15,82.2,82.1,82.15,30
20150401|2014-02-03 10:00,3,82.05,82.15,81.975,82.15,12
20150401|2014-02-03 10:30,3,82.075,82.2,82,82.2,7
20150401|2014-02-03 11:00,3,82.15,82.15,82.075,82.075,2
20150401|2014-02-03 11:30,3,82.225,82.225,82.2,82.2,3
20150401|2014-02-03 13:00,3,82.05,82.05,82.025,82.025,3
20150401|2014-02-03 14:00,3,82.275,82.275,82.275,82.275,2
20150401|2014-02-03 14:30,3,82.3,82.3,82.3,82.3,3
20150401|2014-02-03 15:00,3,82.3,82.3,82.3,82.3,8
20150401|2014-02-03 17:00,4,82.3,82.3,82.3,82.3,4
20150401|2014-02-04 06:30,4,82.3,82.3,82.3,82.3,4
20150401|2014-02-04 07:00,4,82.3,82.35,82.3,82.35,5
20150401|2014-02-04 09:30,4,82.3,82.3,82.3,82.3,3
20150401|2014-02-04 10:30,4,82.35,82.35,82.35,82.35,2
20150401|2014-02-04 11:00,4,82.35,82.35,82.35,82.35,4
20150401|2014-02-04 11:30,4,82.375,82.4,82.375,82.4,21
20150401|2014-02-04 12:30,4,82.375,82.4,82.375,82.4,2
20150401|2014-02-04 13:00,4,82.35,82.35,82.35,82.35,5
20150401|2014-02-04 14:30,4,82.45,82.5,82.45,82.5,9
20150401|2014-02-04 15:00,4,82.5,82.5,82.5,82.5,1
20150401|2014-02-04 18:30,5,82.5,82.5,82.5,82.5,1
20150401|2014-02-04 19:30,5,82.5,82.5,82.5,82.5,3
20150401|2014-02-04 20:00,5,82.5,82.5,82.5,82.5,3
20150401|2014-02-05 02:30,5,82.5,82.5,82.5,82.5,1
20150401|2014-02-05 03:00,5,82.5,82.5,82.5,82.5,2
20150401|2014-02-05 05:30,5,82.5,82.5,82.5,82.5,2
20150401|2014-02-05 09:00,5,82.7,82.975,82.7,82.825,51
20150401|2014-02-05 09:30,5,82.8,82.8,82.8,82.8,20
20150401|2014-02-05 10:00,5,82.75,82.75,82.6,82.6,26
20150401|2014-02-05 10:30,5,82.55,82.55,82.5,82.5,49
20150401|2014-02-05 11:00,5,82.575,82.575,82.45,82.55,28
20150401|2014-02-05 11:30,5,82.55,82.55,82.5,82.5,15
20150401|2014-02-05 12:00,5,82.475,82.475,82.45,82.45,31
20150401|2014-02-05 12:30,5,82.55,82.7,82.55,82.7,4
20150401|2014-02-05 13:00,5,82.7,82.7,82.7,82.7,1
20150401|2014-02-05 14:00,5,82.675,82.675,82.675,82.675,2
20150401|2014-02-05 20:30,6,82.675,82.675,82.675,82.675,2
20150401|2014-02-06 04:30,6,82.8,82.8,82.8,82.8,2
20150401|2014-02-06 05:30,6,83.125,83.125,83.125,83.125,1
20150401|2014-02-06 08:00,6,83.075,83.1,83,83,14
20150401|2014-02-06 08:30,6,83,83,82.95,82.95,13
20150401|2014-02-06 09:00,6,82.875,83,82.875,82.975,9
20150401|2014-02-06 09:30,6,82.95,82.95,82.9,82.9,111
20150401|2014-02-06 10:00,6,82.9,82.9,82.65,82.65,500
20150401|2014-02-06 11:30,6,82.8,82.8,82.8,82.8,4
20150401|2014-02-06 12:30,6,82.9,82.9,82.9,82.9,13
20150401|2014-02-06 13:00,6,82.9,82.9,82.9,82.9,3
20150401|2014-02-06 15:30,6,82.875,82.875,82.8,82.875,22
20150401|2014-02-07 07:30,7,83,83,83,83,10
20150401|2014-02-07 08:00,7,83.05,83.05,83.05,83.05,1
20150401|2014-02-07 08:30,7,83.025,83.05,83.025,83.05,7
20150401|2014-02-07 09:00,7,83.05,83.225,83.05,83.225,27
20150401|2014-02-07 09:30,7,83.225,83.25,83.2,83.2,6
20150401|2014-02-07 10:00,7,83.3,83.3,83.3,83.3,9
20150401|2014-02-07 10:30,7,83.3,83.3,83.3,83.3,3
20150401|2014-02-07 11:00,7,83.35,83.35,83.35,83.35,5
20150401|2014-02-07 12:30,7,83.45,83.475,83.45,83.45,11
20150401|2014-02-07 13:00,7,83.45,83.475,83.45,83.45,14
20150401|2014-02-10 09:00,10,83.775,83.8,83.525,83.525,12
20150401|2014-02-10 09:30,10,83.55,83.55,83.55,83.55,17
20150401|2014-02-10 10:00,10,83.475,83.6,83.45,83.45,25
20150401|2014-02-10 11:30,10,83.55,83.55,83.45,83.45,155
20150401|2014-02-10 12:00,10,83.5,83.5,83.5,83.5,109
20150401|2014-02-10 12:30,10,83.4,83.425,83.4,83.425,31
20150401|2014-02-10 14:00,10,83.475,83.475,83.475,83.475,2
20150401|2014-02-10 15:00,10,83.475,83.475,83.475,83.475,1
20150401|2014-02-10 17:30,11,83.65,83.65,83.65,83.65,1
20150401|2014-02-11 06:30,11,83.35,83.35,83.35,83.35,3
20150401|2014-02-11 07:00,11,83.35,83.5,83.35,83.5,10
20150401|2014-02-11 07:30,11,83.275,83.5,83.225,83.5,26
20150401|2014-02-11 08:30,11,83.5,83.5,83.5,83.5,1
20150401|2014-02-11 09:00,11,83.5,83.65,83.5,83.65,74
20150401|2014-02-11 09:30,11,83.65,83.65,83.6,83.6,32
20150401|2014-02-11 10:00,11,83.525,83.575,83.525,83.575,9
20150401|2014-02-11 10:30,11,83.525,83.525,83.525,83.525,1
20150401|2014-02-11 11:00,11,83.45,83.45,83.45,83.45,3
20150401|2014-02-11 11:30,11,83.45,83.45,83.4,83.4,5
20150401|2014-02-11 12:00,11,83.35,83.35,83.35,83.35,5
20150401|2014-02-11 12:30,11,83.4,83.4,83.4,83.4,8
20150401|2014-02-11 13:00,11,83.35,83.35,83.35,83.35,3
20150401|2014-02-11 13:30,11,83.4,83.4,83.4,83.4,10
20150401|2014-02-11 14:00,11,83.4,83.4,83.4,83.4,10
20150401|2014-02-11 17:00,12,83.4,83.4,83.4,83.4,1
20150401|2014-02-11 21:30,12,83.4,83.4,83.4,83.4,20
20150401|2014-02-12 06:30,12,83.4,83.4,83.4,83.4,2
20150401|2014-02-12 07:30,12,83.4,83.4,83.4,83.4,4
20150401|2014-02-12 08:00,12,83.4,83.4,83.4,83.4,1
20150401|2014-02-12 08:30,12,83.4,83.4,83.4,83.4,15
20150401|2014-02-12 09:00,12,83.4,83.4,83.4,83.4,12
20150401|2014-02-12 10:00,12,83.4,83.45,83.4,83.45,5
20150401|2014-02-12 10:30,12,83.4,83.4,83.2,83.2,28
20150401|2014-02-12 11:00,12,83.475,83.475,83.4,83.4,4
20150401|2014-02-12 11:30,12,83.4,83.5,83.4,83.5,12
20150401|2014-02-12 12:00,12,83.5,83.5,83.5,83.5,22
20150401|2014-02-12 12:30,12,83.6,83.6,83.55,83.55,25
20150401|2014-02-12 13:00,12,83.55,83.55,83.55,83.55,26
20150401|2014-02-12 14:00,12,83.55,83.55,83.55,83.55,2
20150401|2014-02-12 14:30,12,83.55,83.55,83.55,83.55,1
20150401|2014-02-12 15:00,12,83.55,83.55,83.55,83.55,1
20150401|2014-02-12 15:30,12,83.55,83.55,83.55,83.55,6
20150401|2014-02-12 18:30,13,83.725,83.725,83.725,83.725,1
20150401|2014-02-12 19:00,13,83.725,83.725,83.725,83.725,8
20150401|2014-02-12 19:30,13,83.725,83.725,83.725,83.725,11
20150401|2014-02-13 04:00,13,83.725,83.725,83.725,83.725,2
20150401|2014-02-13 04:30,13,83.725,83.725,83.725,83.725,1
20150401|2014-02-13 05:00,13,83.725,83.725,83.725,83.725,1
20150401|2014-02-13 05:30,13,83.725,83.725,83.725,83.725,1
20150401|2014-02-13 06:00,13,83.75,83.75,83.725,83.725,2
20150401|2014-02-13 07:00,13,83.75,83.75,83.75,83.75,1
20150401|2014-02-13 08:00,13,83.775,83.775,83.75,83.775,22
20150401|2014-02-13 08:30,13,83.775,83.775,83.775,83.775,1
20150401|2014-02-13 09:00,13,83.775,83.775,83.7,83.7,25
20150401|2014-02-13 10:00,13,83.825,83.9,83.825,83.9,37
20150401|2014-02-13 10:30,13,83.925,84,83.925,84,54
20150401|2014-02-13 11:00,13,84,84,84,84,8
20150401|2014-02-13 11:30,13,84.1,84.175,84.1,84.175,3
20150401|2014-02-13 12:00,13,84.175,84.175,84.175,84.175,23
20150401|2014-02-13 12:30,13,84.175,84.175,84.175,84.175,15
20150401|2014-02-13 13:00,13,84.075,84.2,84.075,84.2,6
20150401|2014-02-13 14:30,13,84.075,84.075,84.075,84.075,19
20150401|2014-02-13 19:30,14,84.225,84.225,84.225,84.225,10
20150401|2014-02-13 20:30,14,84.225,84.225,84.225,84.225,15
20150401|2014-02-13 23:30,14,84.25,84.25,84.25,84.25,10
20150401|2014-02-14 08:30,14,84.325,84.325,84.325,84.325,1
20150401|2014-02-14 09:00,14,84.35,84.35,84.35,84.35,7
20150401|2014-02-14 09:30,14,84.35,84.4,84.35,84.35,21
20150401|2014-02-14 10:30,14,84.4,84.4,84.375,84.375,9
20150401|2014-02-14 11:00,14,84.5,84.5,84.5,84.5,2
20150401|2014-02-14 11:30,14,84.475,84.5,84.475,84.5,23
20150401|2014-02-14 12:00,14,84.5,84.6,84.5,84.6,53
20150401|2014-02-14 12:30,14,84.575,84.675,84.575,84.675,8
20150401|2014-02-14 13:00,14,84.55,84.55,84.55,84.55,3
20150401|2014-02-18 09:00,18,84.5,85.225,84.5,85.2,21
20150401|2014-02-18 09:30,18,85.2,85.25,85.2,85.25,16
20150401|2014-02-18 10:00,18,85.3,85.45,85.275,85.3,119
20150401|2014-02-18 10:30,18,85.3,85.35,85.3,85.325,47
20150401|2014-02-18 11:00,18,85.35,85.45,85.325,85.325,36
20150401|2014-02-18 11:30,18,85.5,85.5,85.5,85.5,4
20150401|2014-02-18 12:00,18,85.325,85.325,85.2,85.2,13
20150401|2014-02-18 12:30,18,85.25,85.25,85.25,85.25,2
20150401|2014-02-18 13:00,18,85.3,85.3,85.125,85.125,3
20150401|2014-02-18 14:30,18,85.25,85.25,85.25,85.25,1
20150401|2014-02-18 15:30,18,85.275,85.275,85.275,85.275,1
20150401|2014-02-19 07:00,19,85.425,85.425,85.3,85.3,10
20150401|2014-02-19 08:00,19,85.45,85.45,85.45,85.45,1
20150401|2014-02-19 08:30,19,85.5,85.525,85.5,85.525,2
20150401|2014-02-19 09:00,19,85.55,85.55,85.5,85.5,9
20150401|2014-02-19 09:30,19,85.55,85.725,85.55,85.7,16
20150401|2014-02-19 10:00,19,85.725,85.75,85.725,85.75,42
20150401|2014-02-19 10:30,19,85.575,85.575,85.55,85.55,5
20150401|2014-02-19 11:00,19,85.85,85.85,85.85,85.85,4
20150401|2014-02-19 11:30,19,85.9,86.1,85.9,85.95,160
20150401|2014-02-19 12:00,19,86.1,86.1,86,86.05,5
20150401|2014-02-19 12:30,19,85.975,86.175,85.975,86.175,32
20150401|2014-02-19 13:00,19,86.1,86.1,86.1,86.1,8
20150401|2014-02-19 13:30,19,86,86,86,86,1
20150401|2014-02-19 15:00,19,85.975,85.975,85.975,85.975,2
20150401|2014-02-19 15:30,19,85.9,85.9,85.9,85.9,2
20150401|2014-02-19 21:30,20,86.05,86.05,86.05,86.05,2
20150401|2014-02-19 22:00,20,86.05,86.05,86.05,86.05,3
20150401|2014-02-20 05:30,20,86.225,86.225,86.225,86.225,1
20150401|2014-02-20 07:30,20,86,86,85.625,85.95,9
20150401|2014-02-20 08:00,20,85.65,85.7,85.625,85.7,5
20150401|2014-02-20 08:30,20,85.625,85.75,85.625,85.75,8
20150401|2014-02-20 09:00,20,85.825,85.9,85.825,85.9,47
20150401|2014-02-20 09:30,20,85.9,85.9,85.9,85.9,6
20150401|2014-02-20 10:00,20,86,86,86,86,5
20150401|2014-02-20 10:30,20,86,86.075,86,86.075,31
20150401|2014-02-20 11:30,20,86.15,86.225,86.15,86.225,11
20150401|2014-02-20 12:00,20,86.225,86.275,86.225,86.275,9
20150401|2014-02-20 12:30,20,86.25,86.25,86.05,86.05,108
20150401|2014-02-20 13:00,20,86.025,86.025,85.85,85.9,209
20150401|2014-02-20 13:30,20,85.875,85.975,85.875,85.9,40
20150401|2014-02-20 14:00,20,85.9,85.9,85.85,85.85,266
20150401|2014-02-20 15:30,20,86,86.225,86,86.225,28
20150401|2014-02-20 17:00,21,86,86,86,86,2
20150401|2014-02-20 17:30,21,86.225,86.225,86.225,86.225,5
20150401|2014-02-21 06:00,21,86.25,86.25,86.25,86.25,1
20150401|2014-02-21 06:30,21,86.25,86.25,86.25,86.25,1
20150401|2014-02-21 07:30,21,86.05,86.275,86.05,86.275,7
20150401|2014-02-21 08:00,21,86.325,86.325,86.325,86.325,5
20150401|2014-02-21 08:30,21,86.35,86.35,86.35,86.35,5
20150401|2014-02-21 09:00,21,86.275,86.275,86.275,86.275,1
20150401|2014-02-21 09:30,21,86.2,86.2,86.175,86.175,3
20150401|2014-02-21 11:00,21,86,86,86,86,1
20150401|2014-02-21 12:30,21,86.075,86.25,86.075,86.25,5
20150401|2014-02-21 13:00,21,86.25,86.25,86.25,86.25,3
20150401|2014-02-24 09:00,24,86.2,86.3,86.2,86.3,10
20150401|2014-02-24 09:30,24,86.375,86.375,86.35,86.35,2
20150401|2014-02-24 10:00,24,86.3,86.3,86.3,86.3,1
20150401|2014-02-24 10:30,24,86.175,86.175,86.175,86.175,1
20150401|2014-02-24 11:30,24,86.1,86.1,86.1,86.1,3
20150401|2014-02-24 12:00,24,86.1,86.1,86.1,86.1,3
20150401|2014-02-24 12:30,24,86.1,86.2,86.1,86.2,10
20150401|2014-02-24 13:00,24,86.25,86.25,86.2,86.2,6
20150401|2014-02-24 15:30,24,86.25,86.25,86.25,86.25,6
20150401|2014-02-25 08:00,25,86.175,86.175,86.175,86.175,5
20150401|2014-02-25 08:30,25,86.25,86.3,86.25,86.3,2
20150401|2014-02-25 09:00,25,86.4,86.4,86.35,86.4,7
20150401|2014-02-25 09:30,25,86.4,86.4,86.325,86.35,32
20150401|2014-02-25 10:00,25,86.35,86.35,86.35,86.35,15
20150401|2014-02-25 11:00,25,86.4,86.4,86.3,86.3,27
20150401|2014-02-25 11:30,25,86.4,86.4,86.35,86.35,8
20150401|2014-02-25 12:30,25,86.5,86.5,86.4,86.4,16
20150401|2014-02-25 13:00,25,86.45,86.5,86.45,86.5,3
20150401|2014-02-25 13:30,25,86.5,86.5,86.45,86.5,10
20150401|2014-02-25 14:00,25,86.5,86.5,86.5,86.5,15
20150401|2014-02-25 14:30,25,86.475,86.5,86.35,86.5,11
20150401|2014-02-25 15:00,25,86.5,86.5,86.5,86.5,1
20150401|2014-02-25 15:30,25,86.4,86.4,86.4,86.4,1
20150401|2014-02-25 21:00,26,86.5,86.5,86.5,86.5,5
20150401|2014-02-26 07:30,26,86.575,86.575,86.575,86.575,8
20150401|2014-02-26 08:00,26,86.575,86.7,86.575,86.7,23
20150401|2014-02-26 08:30,26,86.65,86.725,86.65,86.725,4
20150401|2014-02-26 09:00,26,86.675,86.675,86.675,86.675,10
20150401|2014-02-26 09:30,26,86.625,86.675,86.625,86.675,8
20150401|2014-02-26 10:00,26,86.425,86.425,85.9,85.9,27
20150401|2014-02-26 10:30,26,86.325,86.325,86.325,86.325,1
20150401|2014-02-26 11:00,26,86,86,86,86,1
20150401|2014-02-26 11:30,26,85.9,85.9,85.625,85.625,4
20150401|2014-02-26 12:00,26,85.7,85.95,85.7,85.7,12
20150401|2014-02-26 13:00,26,85.775,85.775,85.775,85.775,1
20150401|2014-02-26 17:30,27,85.9,85.925,85.9,85.925,3
20150401|2014-02-26 19:00,27,85.925,85.925,85.925,85.925,3
20150401|2014-02-26 20:30,27,86.075,86.075,86.075,86.075,1
20150401|2014-02-27 05:00,27,86.1,86.1,86.1,86.1,1
20150401|2014-02-27 06:30,27,86.125,86.125,86.125,86.125,1
20150401|2014-02-27 07:00,27,86.1,86.1,86.1,86.1,1
20150401|2014-02-27 07:30,27,86.175,86.175,86.175,86.175,1
20150401|2014-02-27 08:00,27,86,86.075,86,86.075,2
20150401|2014-02-27 08:30,27,86.2,86.2,86.2,86.2,1
20150401|2014-02-27 09:00,27,86.075,86.075,86.075,86.075,3
20150401|2014-02-27 09:30,27,86,86,85.85,85.875,19
20150401|2014-02-27 10:00,27,85.95,85.95,85.95,85.95,1
20150401|2014-02-27 10:30,27,86,86.075,86,86.075,7
20150401|2014-02-27 11:30,27,86.075,86.075,85.85,85.85,6
20150401|2014-02-27 12:00,27,86,86.1,86,86.1,40
20150401|2014-02-27 12:30,27,85.975,85.975,85.975,85.975,5
20150401|2014-02-27 13:00,27,85.9,85.9,85.9,85.9,2
20150401|2014-02-27 14:00,27,86.075,86.1,86.075,86.1,5
20150401|2014-02-27 14:30,27,85.9,86,85.9,86,3
20150401|2014-02-27 15:00,27,85.9,85.9,85.85,85.85,6
20150401|2014-02-27 15:30,27,86.1,86.1,86.1,86.1,3
20150401|2014-02-27 21:00,28,86.25,86.25,86.25,86.25,1
20150401|2014-02-28 09:30,28,86.3,86.35,86.3,86.35,3
20150401|2014-02-28 10:00,28,86.475,86.525,86.475,86.525,3
20150401|2014-02-28 10:30,28,86.525,86.675,86.5,86.625,35
20150401|2014-02-28 11:00,28,86.6,86.6,86.6,86.6,7
20150401|2014-02-28 11:30,28,86.675,86.675,86.65,86.65,8
20150401|2014-02-28 12:00,28,86.625,86.85,86.625,86.85,24
20150401|2014-02-28 12:30,28,86.6,86.6,86.5,86.5,15
20150401|2014-02-28 13:00,28,86.6,86.6,86.5,86.6,25
20150401|2014-03-03 09:00,3,86.35,86.9,85.95,85.95,191
20150401|2014-03-03 09:30,3,85.85,86.075,85.425,86.05,58
20150401|2014-03-03 10:00,3,85.85,85.95,85.85,85.95,12
20150401|2014-03-03 10:30,3,85.9,85.95,85.75,85.95,12
20150401|2014-03-03 11:00,3,85.675,85.7,85.575,85.575,22
20150401|2014-03-03 11:30,3,85.575,85.6,85.5,85.5,8
20150401|2014-03-03 12:00,3,85.575,85.575,85.575,85.575,1
20150401|2014-03-03 12:30,3,85.625,85.875,85.45,85.875,9
20150401|2014-03-03 13:30,3,85.425,85.425,85.425,85.425,3
20150401|2014-03-03 14:30,3,85.425,85.425,85.425,85.425,4
20150401|2014-03-03 18:30,4,85.225,85.225,85.225,85.225,1
20150401|2014-03-04 06:00,4,85.275,85.275,85.275,85.275,6
20150401|2014-03-04 07:00,4,85.225,85.25,85.225,85.225,6
20150401|2014-03-04 07:30,4,85.225,85.225,85.225,85.225,4
20150401|2014-03-04 08:00,4,85.4,85.4,85.4,85.4,1
20150401|2014-03-04 08:30,4,85.4,85.5,85.2,85.2,6
20150401|2014-03-04 09:00,4,85.025,85.5,85.025,85.5,28
20150401|2014-03-04 09:30,4,84.925,85.025,84.925,85.025,6
20150401|2014-03-04 10:00,4,85.25,85.425,85,85.425,38
20150401|2014-03-04 10:30,4,85.5,86,85.5,86,30
20150401|2014-03-04 11:00,4,85.875,86,85.8,86,30
20150401|2014-03-04 11:30,4,86,86,86,86,25
20150401|2014-03-04 12:00,4,85.9,86,85.75,86,48
20150401|2014-03-04 12:30,4,86,86,85.625,85.625,34
20150401|2014-03-04 13:00,4,86.325,86.325,86.05,86.05,2
20150401|2014-03-04 13:30,4,85.65,85.65,85.3,85.325,10
20150401|2014-03-04 14:00,4,85.625,85.625,85.625,85.625,1
20150401|2014-03-04 14:30,4,85.325,85.45,85.325,85.45,5
20150401|2014-03-04 15:00,4,85.375,85.425,85.375,85.425,8
20150401|2014-03-04 15:30,4,85.35,85.35,85.3,85.3,3
20150401|2014-03-04 17:00,5,85.35,85.35,85.35,85.35,1
20150401|2014-03-04 17:30,5,85.325,85.325,85.325,85.325,1
20150401|2014-03-05 00:00,5,85.6,85.6,85.6,85.6,1
20150401|2014-03-05 07:00,5,85.775,85.775,85.775,85.775,1
20150401|2014-03-05 08:00,5,85.6,85.85,85.6,85.85,26
20150401|2014-03-05 08:30,5,85.85,86.9,85.4,86.9,70
20150401|2014-03-05 09:00,5,86.9,86.9,83.525,83.55,87
20150401|2014-03-05 09:30,5,83.55,85.2,83.55,84.725,79
20150401|2014-03-05 10:00,5,85,85.1,84.7,84.975,13
20150401|2014-03-05 10:30,5,84.975,84.975,84.375,84.925,23
20150401|2014-03-05 11:00,5,85,85,84.75,84.85,14
20150401|2014-03-05 11:30,5,84.25,85.375,84.25,85.15,24
20150401|2014-03-05 12:00,5,85.35,85.35,85.35,85.35,4
20150401|2014-03-05 14:30,5,85.05,85.05,84.8,84.8,20
20150401|2014-03-05 15:00,5,84.8,84.975,84.8,84.975,7
20150401|2014-03-06 07:00,6,85.1,85.2,85.1,85.2,3
20150401|2014-03-06 08:30,6,85.05,85.05,84.65,84.65,4
20150401|2014-03-06 09:00,6,85.2,85.3,85.2,85.2,22
20150401|2014-03-06 09:30,6,85.1,85.2,85.1,85.2,10
20150401|2014-03-06 10:00,6,85.2,85.45,85.2,85.45,27
20150401|2014-03-06 10:30,6,85.475,85.475,85.275,85.35,12
20150401|2014-03-06 11:00,6,85.325,85.45,85.325,85.45,9
20150401|2014-03-06 11:30,6,85.45,85.45,85.45,85.45,7
20150401|2014-03-06 12:00,6,85.45,85.55,85.45,85.55,12
20150401|2014-03-06 12:30,6,85.55,85.55,85.55,85.55,3
20150401|2014-03-06 13:30,6,85.525,85.525,85.525,85.525,1
20150401|2014-03-07 09:00,7,85.6,85.6,85.55,85.55,5
20150401|2014-03-07 09:30,7,85.675,85.675,85.6,85.6,25
20150401|2014-03-07 10:00,7,85.675,85.675,85.475,85.675,23
20150401|2014-03-07 10:30,7,85.675,85.675,85.675,85.675,3
20150401|2014-03-07 11:00,7,85.775,85.775,85.75,85.75,32
20150401|2014-03-07 12:00,7,85.75,85.75,85.75,85.75,1
20150401|2014-03-07 12:30,7,85.45,85.45,85.35,85.35,4
20150401|2014-03-07 13:00,7,85.25,85.25,85.25,85.25,9
20150401|2014-03-07 13:30,7,85.075,85.075,85.075,85.075,1
20150401|2014-03-10 09:00,10,85.7,85.7,85.7,85.7,2
20150401|2014-03-10 09:30,10,85.85,85.925,85.825,85.925,27
20150401|2014-03-10 10:00,10,85.575,85.575,85.575,85.575,2
20150401|2014-03-10 10:30,10,85.575,85.575,85.575,85.575,40
20150401|2014-03-10 11:30,10,85.6,85.7,85.6,85.7,2
20150401|2014-03-10 12:30,10,85.45,85.45,85.45,85.45,1
20150401|2014-03-10 13:30,10,85.5,85.5,85.35,85.35,20
20150401|2014-03-10 14:00,10,85.325,85.325,85.325,85.325,1
20150401|2014-03-10 14:30,10,85.475,85.475,85.475,85.475,1
20150401|2014-03-11 09:00,11,85.25,85.25,84.4,85.175,36
20150401|2014-03-11 09:30,11,84.975,85,84,84.1,57
20150401|2014-03-11 10:00,11,84.325,84.325,83.775,83.775,8
20150401|2014-03-11 10:30,11,84.2,84.2,84.2,84.2,1
20150401|2014-03-11 11:30,11,84.45,84.45,84.05,84.15,7
20150401|2014-03-11 12:00,11,84.4,84.6,84.3,84.3,5
20150401|2014-03-11 12:30,11,84.3,84.3,84.3,84.3,1
20150401|2014-03-11 13:00,11,84.3,84.3,84.3,84.3,1
20150401|2014-03-11 13:30,11,84.4,84.425,84.4,84.425,4
20150401|2014-03-11 15:30,11,84.05,84.05,84.025,84.025,2
20150401|2014-03-11 21:30,12,84,84,84,84,10
20150401|2014-03-12 00:30,12,83.6,83.6,83.6,83.6,3
20150401|2014-03-12 03:00,12,83.6,83.6,83.6,83.6,2
20150401|2014-03-12 04:00,12,83.625,83.625,83.625,83.625,1
20150401|2014-03-12 04:30,12,83.625,83.775,83.625,83.65,18
20150401|2014-03-12 06:00,12,83.65,83.65,83.65,83.65,1
20150401|2014-03-12 06:30,12,83.65,83.65,83.6,83.6,10
20150401|2014-03-12 07:30,12,83.2,83.2,83.2,83.2,1
20150401|2014-03-12 08:00,12,83.7,84,83.7,84,2
20150401|2014-03-12 09:00,12,83.8,83.8,83,83.025,53
20150401|2014-03-12 09:30,12,83.875,83.875,83.85,83.875,6
20150401|2014-03-12 10:00,12,84.4,84.5,84.3,84.3,4
20150401|2014-03-12 10:30,12,84.8,84.85,84.8,84.85,17
20150401|2014-03-12 11:00,12,84.85,84.925,84.75,84.925,23
20150401|2014-03-12 12:30,12,84.825,84.925,84.425,84.875,21
20150401|2014-03-12 13:00,12,84.7,84.7,84.7,84.7,1
20150401|2014-03-12 15:30,12,84.925,84.925,84.875,84.925,30
20150401|2014-03-12 17:00,13,85.1,85.1,85.1,85.1,1
20150401|2014-03-12 19:00,13,85.05,85.05,85.05,85.05,1
20150401|2014-03-13 07:30,13,85.075,85.1,85.075,85.1,14
20150401|2014-03-13 10:00,13,84.975,85.05,84.975,85.05,6
20150401|2014-03-13 10:30,13,85.425,85.425,85.425,85.425,6
20150401|2014-03-13 11:30,13,85.425,85.45,85.425,85.45,13
20150401|2014-03-13 12:00,13,85.4,85.4,85.4,85.4,1
20150401|2014-03-13 13:00,13,85.45,85.45,85.45,85.45,2
20150401|2014-03-13 13:30,13,85.4,85.4,85.4,85.4,1
20150401|2014-03-14 08:30,14,85.5,85.5,85.5,85.5,1
20150401|2014-03-14 09:00,14,85.5,85.5,85.2,85.2,4
20150401|2014-03-14 11:00,14,85.1,85.25,85.1,85.25,3
20150401|2014-03-14 11:30,14,85.075,85.075,85.075,85.075,1
20150401|2014-03-14 12:00,14,85.2,85.2,85.2,85.2,1
20150401|2014-03-14 12:30,14,85.125,85.125,85.125,85.125,1
20150401|2014-03-14 13:30,14,85.075,85.075,85.075,85.075,4
20150401|2014-03-17 09:00,17,85.5,85.5,84.8,84.8,7
20150401|2014-03-17 09:30,17,85.2,85.3,85.2,85.3,3
20150401|2014-03-17 10:00,17,85.075,85.075,84.8,84.8,7
20150401|2014-03-17 11:00,17,84.8,84.8,84.7,84.7,4
20150401|2014-03-17 11:30,17,84.65,84.7,84.55,84.55,15
20150401|2014-03-17 12:00,17,84.4,84.425,84.325,84.425,11
20150401|2014-03-17 12:30,17,84.325,84.325,83.9,83.9,17
20150401|2014-03-17 13:00,17,83.8,83.875,83.75,83.75,16
20150401|2014-03-17 18:30,18,83.6,83.6,83.6,83.6,2
20150401|2014-03-17 19:00,18,83.45,83.45,83.45,83.45,1
20150401|2014-03-17 19:30,18,83.2,83.2,83.2,83.2,1
20150401|2014-03-18 07:30,18,83.225,83.225,83,83.05,21
20150401|2014-03-18 08:00,18,82.8,82.825,82.7,82.825,5
20150401|2014-03-18 08:30,18,82.7,82.7,82.525,82.525,12
20150401|2014-03-18 09:00,18,82.45,82.8,82.3,82.8,15
20150401|2014-03-18 09:30,18,83.2,83.6,83.2,83.6,2
20150401|2014-03-18 10:00,18,83.6,83.8,83.6,83.725,8
20150401|2014-03-18 10:30,18,84,84,84,84,1
20150401|2014-03-18 11:30,18,83.8,83.8,83.8,83.8,1
20150401|2014-03-18 12:00,18,84,84.4,84,84.4,2
20150401|2014-03-18 13:30,18,84.125,84.125,84.125,84.125,5
20150401|2014-03-19 07:30,19,84.8,85,84.75,84.875,6
20150401|2014-03-19 08:30,19,84.925,85.125,84.9,85.125,34
20150401|2014-03-19 09:00,19,85.2,85.6,85.2,85.6,15
20150401|2014-03-19 09:30,19,85.55,85.55,85.25,85.525,11
20150401|2014-03-19 10:00,19,85.7,85.75,85.7,85.75,2
20150401|2014-03-19 10:30,19,85.7,85.75,85.7,85.75,10
20150401|2014-03-19 11:00,19,85.75,85.75,85.75,85.75,1
20150401|2014-03-19 11:30,19,85.6,85.6,85.6,85.6,1
20150401|2014-03-19 12:00,19,85.675,86,85.675,86,37
20150401|2014-03-19 12:30,19,86,86,85.9,86,3
20150401|2014-03-19 13:00,19,86,86,85.925,85.925,2
20150401|2014-03-19 13:30,19,86,86,86,86,3
20150401|2014-03-19 14:00,19,86.2,86.3,86.2,86.3,3
20150401|2014-03-19 14:30,19,86.3,86.35,86.3,86.35,3
20150401|2014-03-20 02:30,20,86.575,86.575,86.575,86.575,1
20150401|2014-03-20 06:00,20,86.375,86.375,86.375,86.375,1
20150401|2014-03-20 07:00,20,86.375,86.375,86.375,86.375,5
20150401|2014-03-20 07:30,20,86.65,86.675,86.6,86.675,14
20150401|2014-03-20 08:00,20,86.825,86.85,86.825,86.85,3
20150401|2014-03-20 09:30,20,86.75,87.05,86.75,87.05,36
20150401|2014-03-20 10:00,20,87.175,87.275,87.025,87.025,35
20150401|2014-03-20 10:30,20,87.325,87.35,86.9,86.9,14
20150401|2014-03-20 11:30,20,86.7,86.825,86.65,86.825,14
20150401|2014-03-20 12:00,20,86.675,86.825,86.675,86.825,4
20150401|2014-03-20 12:30,20,86.85,86.85,86.85,86.85,5
20150401|2014-03-20 14:00,20,86.475,86.475,86.475,86.475,3
20150401|2014-03-20 14:30,20,86.425,86.45,86.425,86.45,2
20150401|2014-03-20 15:30,20,86.4,86.4,86.3,86.3,3
20150401|2014-03-20 17:00,21,87,87,87,87,15
20150401|2014-03-20 19:00,21,87,87,87,87,1
20150401|2014-03-20 20:00,21,87,87,87,87,2
20150401|2014-03-20 20:30,21,87,87,87,87,2
20150401|2014-03-20 21:30,21,87,87,87,87,1
20150401|2014-03-20 22:00,21,87,87,87,87,4
20150401|2014-03-21 06:00,21,87,87,87,87,2
20150401|2014-03-21 07:00,21,87.05,87.1,87.025,87.025,11
20150401|2014-03-21 07:30,21,87.075,87.3,87.075,87.3,57
20150401|2014-03-21 08:00,21,87.325,87.325,87.3,87.3,2
20150401|2014-03-21 08:30,21,87.05,87.05,87,87,2
20150401|2014-03-21 09:00,21,87,87,86.65,86.65,21
20150401|2014-03-21 09:30,21,86.325,86.55,86.2,86.55,12
20150401|2014-03-21 10:30,21,86.7,86.7,86.7,86.7,2
20150401|2014-03-21 12:30,21,86.65,86.65,86.65,86.65,1
20150401|2014-03-21 13:00,21,86.75,86.8,86.75,86.8,2
20150401|2014-03-24 09:00,24,86.725,86.725,86.4,86.4,2
20150401|2014-03-24 09:30,24,86.325,86.325,86.25,86.25,3
20150401|2014-03-24 10:00,24,86.525,87.375,86.525,87.375,9
20150401|2014-03-24 10:30,24,87.4,87.5,87.25,87.25,13
20150401|2014-03-24 12:00,24,87.4,87.4,87.15,87.25,38
20150401|2014-03-24 12:30,24,87.25,87.25,87.25,87.25,5
20150401|2014-03-24 13:00,24,87.25,87.25,87.25,87.25,16
20150401|2014-03-24 17:30,25,87.25,87.25,87.25,87.25,2
20150401|2014-03-24 18:30,25,87.1,87.1,87.1,87.1,6
20150401|2014-03-24 19:00,25,86.9,86.9,86.9,86.9,1
20150401|2014-03-25 07:00,25,86.825,86.825,86.825,86.825,1
20150401|2014-03-25 08:00,25,87.2,87.225,87.2,87.225,2
20150401|2014-03-25 08:30,25,87.25,87.25,87.25,87.25,3
20150401|2014-03-25 09:00,25,87.125,87.125,87.125,87.125,2
20150401|2014-03-25 09:30,25,87.15,87.175,86.525,86.525,45
20150401|2014-03-25 10:00,25,86.525,86.525,86.1,86.1,34
20150401|2014-03-25 10:30,25,86.1,86.1,85.975,85.975,5
20150401|2014-03-25 11:00,25,85.975,85.975,85.975,85.975,2
20150401|2014-03-25 11:30,25,86,86,86,86,3
20150401|2014-03-25 12:00,25,85.8,85.95,85.8,85.95,2
20150401|2014-03-25 12:30,25,86,86,86,86,1
20150401|2014-03-25 13:00,25,85.975,85.975,85.975,85.975,1
20150401|2014-03-25 13:30,25,85.8,85.8,85.775,85.775,3
20150401|2014-03-25 15:00,25,85.975,85.975,85.975,85.975,1
20150401|2014-03-25 15:30,25,86,86,86,86,1
20150401|2014-03-26 08:30,26,86.175,86.2,86.175,86.2,2
20150401|2014-03-26 09:00,26,86.45,86.45,86.45,86.45,1
20150401|2014-03-26 12:00,26,86.4,86.4,86.4,86.4,2
20150401|2014-03-27 07:00,27,86.6,86.6,86.6,86.6,1
20150401|2014-03-27 08:00,27,86.75,87,86.75,87,3
20150401|2014-03-27 09:00,27,87.15,87.15,86.875,87.025,28
20150401|2014-03-27 09:30,27,86.6,86.775,86.5,86.775,7
20150401|2014-03-27 10:00,27,86.8,86.8,86.75,86.75,15
20150401|2014-03-27 10:30,27,86.85,86.85,86.85,86.85,6
20150401|2014-03-27 11:00,27,87,87.35,87,87.35,5
20150401|2014-03-27 11:30,27,87.175,87.175,86.825,86.825,7
20150401|2014-03-27 14:00,27,87,87,87,87,1
20150401|2014-03-27 17:00,28,86.9,86.9,86.9,86.9,1
20150401|2014-03-27 18:00,28,87.25,87.25,87.25,87.25,1
20150401|2014-03-28 05:00,28,87.125,87.125,87.125,87.125,1
20150401|2014-03-28 07:00,28,87.175,87.275,87.025,87.275,4
20150401|2014-03-28 07:30,28,87.275,87.425,87.275,87.425,12
20150401|2014-03-28 08:00,28,87.275,87.275,86.975,86.975,3
20150401|2014-03-28 08:30,28,86.925,86.925,86.925,86.925,1
20150401|2014-03-28 09:00,28,86.9,86.9,86.725,86.825,4
20150401|2014-03-28 09:30,28,86.725,86.725,86.7,86.7,4
20150401|2014-03-28 10:00,28,86.7,86.7,86.275,86.3,16
20150401|2014-03-28 10:30,28,86.375,86.425,86.375,86.425,3
20150401|2014-03-28 11:00,28,86.2,86.65,86.2,86.65,8
20150401|2014-03-28 11:30,28,86.6,86.725,86.6,86.725,5
20150401|2014-03-31 09:00,31,84.8,84.975,84,84.4,85
20150401|2014-03-31 09:30,31,84.8,85.175,84.8,85.175,3
20150401|2014-03-31 10:00,31,85.175,85.3,85.1,85.3,9
20150401|2014-03-31 12:00,31,85.325,85.325,85.325,85.325,2
20150401|2014-03-31 12:30,31,85.05,85.05,85,85.05,5
20150401|2014-03-31 13:00,31,85.2,85.2,85.2,85.2,1
20150401|2014-03-31 13:30,31,85.4,85.4,85.4,85.4,3
20150401|2014-03-31 20:30,1,85.5,85.5,85.5,85.5,1
20150401|2014-04-01 05:00,1,85.9,85.9,85.9,85.9,1
20150401|2014-04-01 07:30,1,86.1,86.1,86.1,86.1,1
20150401|2014-04-01 08:00,1,86.3,86.3,86.3,86.3,1
20150401|2014-04-01 09:00,1,86.15,86.15,86.15,86.15,2
20150401|2014-04-01 09:30,1,86.175,86.175,86.175,86.175,1
20150401|2014-04-01 10:00,1,86.25,86.25,86.2,86.2,4
20150401|2014-04-01 10:30,1,86.175,86.175,86.075,86.075,2
20150401|2014-04-01 11:00,1,86.025,86.075,85.85,85.85,5
20150401|2014-04-01 11:30,1,86.1,86.1,86.1,86.1,1
20150401|2014-04-01 12:00,1,86,86.1,86,86.1,4
20150401|2014-04-01 13:00,1,85.9,85.9,85.9,85.9,1
20150401|2014-04-01 14:30,1,85.925,85.925,85.925,85.925,1
20150401|2014-04-01 15:00,1,86.2,86.2,86.2,86.2,1
20150401|2014-04-02 07:00,2,86.425,86.45,86.425,86.45,3
20150401|2014-04-02 07:30,2,86.475,86.5,86.225,86.5,3
20150401|2014-04-02 09:00,2,86.625,86.675,86.575,86.675,15
20150401|2014-04-02 09:30,2,86.05,86.05,85.65,85.65,3
20150401|2014-04-02 10:00,2,85.55,85.55,85.4,85.55,9
20150401|2014-04-02 10:30,2,85.675,85.8,85.525,85.525,4
20150401|2014-04-02 12:30,2,86.35,86.4,86.1,86.1,6
20150401|2014-04-02 13:00,2,86.275,86.275,86.275,86.275,2
20150401|2014-04-02 14:30,2,86.325,86.325,86.325,86.325,1
20150401|2014-04-02 17:00,3,86.6,86.6,86.6,86.6,1
20150401|2014-04-02 17:30,3,86.6,86.6,86.6,86.6,4
20150401|2014-04-03 07:30,3,86.15,86.15,86.15,86.15,3
20150401|2014-04-03 09:30,3,86.525,86.6,86.525,86.6,3
20150401|2014-04-03 11:00,3,86.4,86.5,86.4,86.5,3
20150401|2014-04-03 14:30,3,86.025,86.025,86.025,86.025,1
20150401|2014-04-03 18:00,4,86,86,86,86,1
20150401|2014-04-04 06:00,4,86,86,86,86,2
20150401|2014-04-04 07:30,4,85.825,85.825,85.825,85.825,1
20150401|2014-04-04 08:00,4,85.775,85.775,85.65,85.65,3
20150401|2014-04-04 09:00,4,85.625,85.625,85.475,85.475,3
20150401|2014-04-04 09:30,4,85.525,85.525,85.525,85.525,1
20150401|2014-04-04 10:00,4,85.325,85.325,85.225,85.225,8
20150401|2014-04-04 10:30,4,85.2,85.2,85.2,85.2,2
20150401|2014-04-04 11:00,4,85.325,85.325,85.325,85.325,1
20150401|2014-04-04 12:30,4,85.5,85.5,85.325,85.325,4
20150401|2014-04-07 09:00,7,85.425,85.65,85.425,85.65,3
20150401|2014-04-07 09:30,7,85.7,85.7,85.65,85.65,2
20150401|2014-04-07 10:30,7,85.4,85.65,85.4,85.65,5
20150401|2014-04-07 11:00,7,85.4,85.575,85.4,85.575,2
20150401|2014-04-07 12:30,7,86.05,86.45,86.05,86.45,4
20150401|2014-04-07 13:00,7,86.45,86.45,86.45,86.45,1
20150401|2014-04-07 13:30,7,86.425,86.425,86.425,86.425,1
20150401|2014-04-07 15:00,7,86.55,86.55,86.55,86.55,5
20150401|2014-04-08 01:30,8,86.3,86.3,86.3,86.3,1
20150401|2014-04-08 07:00,8,86.3,86.3,86.3,86.3,1
20150401|2014-04-08 07:30,8,86.55,86.55,86.55,86.55,1
20150401|2014-04-08 08:30,8,85.575,85.575,85.575,85.575,4
20150401|2014-04-08 09:00,8,85.975,86.2,85.975,86.2,3
20150401|2014-04-08 09:30,8,85.975,85.975,85.7,85.75,9
20150401|2014-04-08 10:00,8,85.5,85.5,85.5,85.5,2
20150401|2014-04-08 10:30,8,85.575,85.725,85.3,85.3,5
20150401|2014-04-08 11:00,8,85.1,85.1,85.1,85.1,1
20150401|2014-04-08 11:30,8,85.35,85.5,85.35,85.5,4
20150401|2014-04-08 12:00,8,85.45,85.5,85.45,85.5,2
20150401|2014-04-08 12:30,8,85.45,85.45,85.45,85.45,4
20150401|2014-04-09 05:00,9,85.4,85.4,85.4,85.4,3
20150401|2014-04-09 05:30,9,85.85,85.85,85.85,85.85,8
20150401|2014-04-09 07:30,9,85.275,85.5,85.275,85.5,22
20150401|2014-04-09 08:00,9,85.225,85.25,84.8,84.8,16
20150401|2014-04-09 08:30,9,85.2,85.4,85.175,85.4,12
20150401|2014-04-09 09:00,9,85.6,86,85.6,86,2
20150401|2014-04-09 09:30,9,86.1,86.1,86,86,6
20150401|2014-04-09 10:30,9,86,86.15,86,86.15,2
20150401|2014-04-09 11:00,9,86.3,86.3,86.15,86.15,2
20150401|2014-04-09 11:30,9,86.3,86.3,86.3,86.3,1
20150401|2014-04-09 12:30,9,86.4,86.5,86.4,86.5,3
20150401|2014-04-09 13:30,9,86,86,86,86,1
20150401|2014-04-09 14:00,9,86,86,85.75,85.75,2
20150401|2014-04-09 15:30,9,85.6,85.6,85.6,85.6,1
20150401|2014-04-10 07:30,10,85.8,85.8,85.8,85.8,1
20150401|2014-04-10 10:00,10,85.975,85.975,85.65,85.65,3
20150401|2014-04-10 10:30,10,85.875,85.875,85.875,85.875,4
20150401|2014-04-10 11:30,10,85.85,85.85,85.85,85.85,4
20150401|2014-04-10 12:00,10,85.9,85.9,85.875,85.875,10
20150401|2014-04-10 13:00,10,86.15,86.15,86.15,86.15,1
20150401|2014-04-10 14:30,10,86.025,86.025,86.025,86.025,2
20150401|2014-04-11 01:30,11,85.675,85.675,85.675,85.675,1
20150401|2014-04-11 07:00,11,85.925,85.95,85.925,85.925,4
20150401|2014-04-11 07:30,11,85.925,85.925,85.875,85.875,6
20150401|2014-04-11 08:30,11,86.25,86.25,86.25,86.25,2
20150401|2014-04-11 09:00,11,86.275,86.275,86.275,86.275,2
20150401|2014-04-11 09:30,11,86.175,86.175,86.175,86.175,5
20150401|2014-04-11 10:00,11,86.325,86.375,86.325,86.375,9
20150401|2014-04-11 11:00,11,86.35,86.5,86.35,86.5,3
20150401|2014-04-11 12:30,11,86.6,86.675,86.6,86.675,2
20150401|2014-04-14 09:00,14,86.4,87,86.175,87,3
20150401|2014-04-14 10:30,14,86.825,86.825,86.825,86.825,4
20150401|2014-04-14 11:30,14,86.975,86.975,86.925,86.925,11
20150401|2014-04-14 13:00,14,86.95,86.95,86.95,86.95,8
20150401|2014-04-15 08:00,15,86.4,86.4,86.4,86.4,2
20150401|2014-04-15 10:30,15,86.65,86.65,86.425,86.425,4
20150401|2014-04-15 11:30,15,86.425,86.425,85.6,85.9,41
20150401|2014-04-15 12:30,15,86.15,86.15,86.15,86.15,2
20150401|2014-04-15 13:30,15,85.925,85.925,85.925,85.925,1
20150401|2014-04-15 14:00,15,85.9,85.9,85.85,85.85,2
20150401|2014-04-16 07:00,16,86.25,86.25,86.25,86.25,1
20150401|2014-04-16 10:00,16,86.1,86.1,86.1,86.1,2
20150401|2014-04-16 11:30,16,86.2,86.25,86.2,86.25,3
20150401|2014-04-16 12:00,16,85.95,85.95,85.95,85.95,1
20150401|2014-04-16 14:00,16,85.875,85.875,85.7,85.7,8
20150401|2014-04-16 14:30,16,85.7,85.7,85.7,85.7,1
20150401|2014-04-17 08:00,17,85.925,85.925,85.775,85.775,3
20150401|2014-04-17 09:30,17,85.575,85.575,85.5,85.5,10
20150401|2014-04-17 10:00,17,85.6,85.65,85.6,85.65,4
20150401|2014-04-17 10:30,17,85.675,85.775,85.675,85.775,5
20150401|2014-04-17 11:00,17,85.9,85.9,85.875,85.875,2
20150401|2014-04-17 11:30,17,85.95,86.375,85.95,86.35,15
20150401|2014-04-17 12:30,17,86.375,86.5,86.325,86.325,6
20150401|2014-04-17 13:00,17,86.5,86.5,86.225,86.4,4
20150401|2014-04-21 09:00,21,86.4,86.4,86.1,86.1,2
20150401|2014-04-21 09:30,21,86.1,86.5,86,86.5,5
20150401|2014-04-21 10:30,21,86.225,86.225,86.225,86.225,1
20150401|2014-04-21 11:00,21,86.1,86.1,86.1,86.1,1
20150401|2014-04-21 11:30,21,85.95,85.95,85.95,85.95,3
20150401|2014-04-21 12:00,21,85.95,85.95,85.95,85.95,1
20150401|2014-04-21 13:00,21,86.225,86.225,86.225,86.225,1
20150401|2014-04-21 14:30,21,86.125,86.125,86.125,86.125,1
20150401|2014-04-21 18:00,22,86.2,86.2,86.2,86.2,1
20150401|2014-04-22 09:00,22,86.55,86.55,86.55,86.55,1
20150401|2014-04-22 09:30,22,86.7,86.7,86.7,86.7,2
20150401|2014-04-22 10:00,22,86.7,86.7,86.7,86.7,1
20150401|2014-04-22 10:30,22,86.7,86.7,86.7,86.7,1
20150401|2014-04-22 11:00,22,86.5,86.5,86.4,86.4,15
20150401|2014-04-22 12:30,22,86.35,86.35,86.35,86.35,1
20150401|2014-04-23 08:30,23,86.625,86.625,86.625,86.625,1
20150401|2014-04-23 09:00,23,86.775,86.85,86.775,86.85,2
20150401|2014-04-23 11:00,23,86.9,86.9,86.9,86.9,4
20150401|2014-04-23 11:30,23,86.9,87.35,86.9,87.35,6
20150401|2014-04-23 12:00,23,87.4,87.4,86.95,86.95,4
20150401|2014-04-23 12:30,23,87.35,87.85,87.35,87.85,3
20150401|2014-04-23 13:00,23,87.35,87.35,87.35,87.35,1
20150401|2014-04-23 14:30,23,87.25,87.25,87.25,87.25,1
20150401|2014-04-24 07:30,24,87.275,87.275,87.275,87.275,1
20150401|2014-04-24 08:00,24,87.7,87.7,87.7,87.7,1
20150401|2014-04-24 08:30,24,87.3,87.3,87.3,87.3,1
20150401|2014-04-24 09:00,24,87.6,87.6,87.6,87.6,1
20150401|2014-04-24 09:30,24,87.1,87.1,87.1,87.1,1
20150401|2014-04-24 10:00,24,86.925,87.1,86.925,87.1,5
20150401|2014-04-24 10:30,24,87.375,87.375,87.375,87.375,1
20150401|2014-04-24 12:00,24,87.35,87.375,87.35,87.375,4
20150401|2014-04-24 12:30,24,86.925,87.35,86.925,87.35,3
20150401|2014-04-24 13:00,24,87.45,87.45,87.45,87.45,1
20150401|2014-04-25 08:00,25,87.575,87.6,87.575,87.6,2
20150401|2014-04-25 09:00,25,87.15,87.15,87.15,87.15,1
20150401|2014-04-25 10:00,25,87.1,87.175,86.775,87.175,22
20150401|2014-04-25 10:30,25,87.175,87.175,87.175,87.175,1
20150401|2014-04-25 11:00,25,87.15,87.15,87.15,87.15,1
20150401|2014-04-25 12:00,25,87.2,87.4,87.2,87.4,12
20150401|2014-04-25 12:30,25,87,87,86.975,87,5
20150401|2014-04-28 09:00,28,87.45,87.65,87.45,87.65,2
20150401|2014-04-28 09:30,28,87.125,87.55,87.1,87.375,18
20150401|2014-04-28 10:30,28,87.4,87.55,87.15,87.15,7
20150401|2014-04-28 11:00,28,87.2,87.2,87.2,87.2,1
20150401|2014-04-28 12:00,28,87.4,87.4,87.4,87.4,1
20150401|2014-04-28 13:00,28,87.475,87.475,87.475,87.475,2
20150401|2014-04-29 09:00,29,87.5,87.7,87.5,87.7,3
20150401|2014-04-29 09:30,29,87.625,87.625,87.625,87.625,1
20150401|2014-04-29 10:00,29,87.75,87.8,87.625,87.8,5
20150401|2014-04-29 11:00,29,87.8,88.05,87.8,88.05,18
20150401|2014-04-29 11:30,29,87.8,88.05,87.8,88.025,5
20150401|2014-04-29 12:00,29,88,88,88,88,3
20150401|2014-04-29 12:30,29,88,88.1,88,88.05,4
20150401|2014-04-29 13:00,29,88,88.025,87.9,88.025,11
20150401|2014-04-29 13:30,29,87.925,87.925,87.925,87.925,1
20150401|2014-04-29 17:00,30,87.8,87.8,87.8,87.8,1
20150401|2014-04-30 06:30,30,88.2,88.2,88.2,88.2,1
20150401|2014-04-30 08:00,30,87.9,87.9,87.9,87.9,1
20150401|2014-04-30 08:30,30,87.55,87.55,87.55,87.55,9
20150401|2014-04-30 09:30,30,87.75,87.75,87.75,87.75,3
20150401|2014-04-30 10:00,30,87.65,87.65,87.65,87.65,1
20150401|2014-04-30 11:00,30,87.85,87.85,87.8,87.8,2
20150401|2014-04-30 12:00,30,88.025,88.025,88.025,88.025,1
20150401|2014-04-30 12:30,30,88.1,88.1,88.1,88.1,1
20150401|2014-05-01 08:00,1,87.725,87.725,87.725,87.725,1
20150401|2014-05-01 08:30,1,87.95,87.95,87.725,87.725,14
20150401|2014-05-01 09:00,1,88.15,88.4,88.15,88.35,13
20150401|2014-05-01 09:30,1,88.35,88.35,88.2,88.2,2
20150401|2014-05-01 10:30,1,88.225,88.45,88.2,88.45,13
20150401|2014-05-01 12:00,1,88.175,88.35,88.175,88.25,7
20150401|2014-05-01 12:30,1,88.25,88.45,88.25,88.45,8
20150401|2014-05-01 13:00,1,88.45,88.45,88.275,88.375,4
20150401|2014-05-01 13:30,1,88.325,88.45,88.325,88.45,5
20150401|2014-05-01 15:00,1,88.45,88.45,88.45,88.45,6
20150401|2014-05-01 22:00,2,88.45,88.45,88.45,88.45,3
20150401|2014-05-01 22:30,2,88.5,88.5,88.5,88.5,4
20150401|2014-05-02 03:00,2,88.5,88.5,88.5,88.5,2
20150401|2014-05-02 03:30,2,88.35,88.35,88.35,88.35,1
20150401|2014-05-02 04:00,2,88.5,88.5,88.5,88.5,1
20150401|2014-05-02 05:00,2,88.5,88.5,88.5,88.5,3
20150401|2014-05-02 06:30,2,88.5,88.5,88.5,88.5,2
20150401|2014-05-02 08:30,2,88.5,88.65,88.5,88.65,6
20150401|2014-05-02 09:00,2,88.65,88.75,88.45,88.75,28
20150401|2014-05-02 09:30,2,88.75,88.75,88.7,88.7,20
20150401|2014-05-02 10:00,2,88.8,88.8,88.8,88.8,1
20150401|2014-05-02 10:30,2,88.825,88.825,88.825,88.825,1
20150401|2014-05-02 11:00,2,88.825,88.825,88.825,88.825,3
20150401|2014-05-02 11:30,2,88.75,88.825,88.75,88.825,18
20150401|2014-05-02 12:00,2,88.95,89,88.9,88.9,7
20150401|2014-05-02 12:30,2,88.975,89.05,88.975,89.05,22
20150401|2014-05-02 13:00,2,89.175,89.35,89.175,89.35,23
20150401|2014-05-02 13:30,2,89.35,89.35,89.35,89.35,5
20150401|2014-05-05 09:00,5,89.35,89.4,89.125,89.325,67
20150401|2014-05-05 09:30,5,89.325,89.325,89.25,89.325,22
20150401|2014-05-05 10:30,5,89.325,89.35,89.325,89.35,22
20150401|2014-05-05 11:00,5,89.375,89.375,89.375,89.375,20
20150401|2014-05-05 11:30,5,89.375,89.375,89.375,89.375,2
20150401|2014-05-05 12:00,5,89.3,89.375,89.3,89.375,2
20150401|2014-05-05 12:30,5,89.375,89.375,89.375,89.375,2
20150401|2014-05-05 13:00,5,89.125,89.125,88.8,88.8,126
20150401|2014-05-05 14:30,5,89.225,89.225,89.225,89.225,1
20150401|2014-05-05 18:30,6,89.15,89.15,89.15,89.15,10
20150401|2014-05-06 07:00,6,89.15,89.15,89.15,89.15,2
20150401|2014-05-06 08:00,6,89.075,89.15,89.05,89.15,4
20150401|2014-05-06 08:30,6,89.35,89.375,89.35,89.375,34
20150401|2014-05-06 09:00,6,89.35,89.375,89.05,89.05,7
20150401|2014-05-06 09:30,6,89.15,89.15,89.15,89.15,2
20150401|2014-05-06 10:00,6,89.25,89.25,89.25,89.25,10
20150401|2014-05-06 10:30,6,89.25,89.25,89.2,89.25,12
20150401|2014-05-06 12:00,6,89,89,88.925,88.925,4
20150401|2014-05-06 12:30,6,89,89.15,89,89.15,47
20150401|2014-05-06 14:30,6,89,89,89,89,2
20150401|2014-05-06 15:30,6,89.1,89.1,89.1,89.1,2
20150401|2014-05-07 07:00,7,88.9,88.9,88.9,88.9,1
20150401|2014-05-07 08:00,7,89.125,89.125,89,89,8
20150401|2014-05-07 08:30,7,89,89,89,89,70
20150401|2014-05-07 09:00,7,89.125,89.15,89.125,89.15,5
20150401|2014-05-07 09:30,7,89.075,89.15,89.05,89.15,7
20150401|2014-05-07 10:00,7,89.1,89.125,89.1,89.125,2
20150401|2014-05-07 10:30,7,89.125,89.125,89.125,89.125,1
20150401|2014-05-07 11:30,7,89.225,89.25,88.9,88.9,49
20150401|2014-05-07 12:00,7,89.025,89.2,88.95,89.1,48
20150401|2014-05-07 12:30,7,89.1,89.2,89.1,89.1,7
20150401|2014-05-07 13:00,7,89.2,89.2,89.125,89.2,14
20150401|2014-05-07 13:30,7,89.2,89.225,89.2,89.225,4
20150401|2014-05-07 14:00,7,89.25,89.25,89.25,89.25,5
20150401|2014-05-07 17:00,8,89.1,89.1,89.1,89.1,1
20150401|2014-05-07 17:30,8,89.05,89.05,89.05,89.05,1
20150401|2014-05-07 18:00,8,89.35,89.35,89.35,89.35,1
20150401|2014-05-08 07:30,8,89.35,89.35,89.35,89.35,3
20150401|2014-05-08 08:30,8,89.3,89.3,89.3,89.3,1
20150401|2014-05-08 09:00,8,89.175,89.225,89,89.225,11
20150401|2014-05-08 09:30,8,88.975,89.225,88.975,89.025,35
20150401|2014-05-08 10:30,8,88.975,88.975,88.95,88.95,5
20150401|2014-05-08 11:00,8,88.9,89,88.9,89,7
20150401|2014-05-08 12:00,8,88.975,89,88.975,89,5
20150401|2014-05-08 12:30,8,89,89.175,88.9,89.175,115
20150401|2014-05-08 13:00,8,89.05,89.15,89,89.15,3
20150401|2014-05-08 15:00,8,89.15,89.15,89.15,89.15,1
20150401|2014-05-08 15:30,8,89.15,89.15,89.15,89.15,5
20150401|2014-05-08 18:30,9,89.125,89.125,89.125,89.125,1
20150401|2014-05-09 08:30,9,89.25,89.25,89.25,89.25,1
20150401|2014-05-09 09:00,9,89.25,89.25,89.25,89.25,3
20150401|2014-05-09 10:30,9,89.1,89.15,89.1,89.15,3
20150401|2014-05-09 11:30,9,89.125,89.125,89.125,89.125,1
20150401|2014-05-09 12:00,9,89.15,89.15,89.15,89.15,6
20150401|2014-05-09 12:30,9,89.15,89.15,89.15,89.15,9
20150401|2014-05-09 13:00,9,89.15,89.15,89.15,89.15,6
20150401|2014-05-09 13:30,9,89.15,89.15,89.15,89.15,2
20150401|2014-05-12 09:00,12,88.95,88.95,88.95,88.95,2
20150401|2014-05-12 09:30,12,88.875,89,88.875,89,7
20150401|2014-05-12 10:00,12,89,89,89,89,13
20150401|2014-05-12 10:30,12,88.95,88.95,88.95,88.95,7
20150401|2014-05-12 11:00,12,88.85,88.925,88.85,88.85,10
20150401|2014-05-12 11:30,12,88.8,88.8,88.8,88.8,2
20150401|2014-05-12 12:30,12,89,89,89,89,10
20150401|2014-05-12 13:00,12,89.05,89.05,88.8,89.05,6
20150401|2014-05-13 07:30,13,88.55,88.55,88.55,88.55,1
20150401|2014-05-13 08:30,13,89.25,89.3,89.25,89.3,2
20150401|2014-05-13 09:00,13,88.95,89.025,88.95,89,8
20150401|2014-05-13 09:30,13,89.025,89.025,88.95,88.95,9
20150401|2014-05-13 10:30,13,88.9,88.95,88.85,88.85,17
20150401|2014-05-13 11:00,13,88.9,88.9,88.75,88.9,15
20150401|2014-05-13 11:30,13,88.9,88.9,88.8,88.8,12
20150401|2014-05-13 12:00,13,88.75,88.8,88.7,88.8,21
20150401|2014-05-13 12:30,13,88.8,88.8,88.65,88.65,144
20150401|2014-05-13 13:00,13,88.875,88.875,88.85,88.875,20
20150401|2014-05-13 13:30,13,88.875,88.875,88.875,88.875,1
20150401|2014-05-13 14:00,13,88.875,88.875,88.875,88.875,5
20150401|2014-05-14 05:30,14,88.95,88.95,88.95,88.95,1
20150401|2014-05-14 06:30,14,88.95,89,88.95,89,2
20150401|2014-05-14 08:00,14,88.75,88.75,88.75,88.75,1
20150401|2014-05-14 08:30,14,88.65,88.975,88.65,88.9,35
20150401|2014-05-14 09:00,14,88.875,89,88.825,88.825,33
20150401|2014-05-14 09:30,14,88.95,88.975,88.95,88.95,6
20150401|2014-05-14 10:00,14,88.975,89,88.95,88.975,85
20150401|2014-05-14 10:30,14,88.875,88.925,88.8,88.8,21
20150401|2014-05-14 11:00,14,88.95,88.975,88.775,88.9,9
20150401|2014-05-14 11:30,14,88.75,88.75,88.75,88.75,10
20150401|2014-05-14 12:00,14,88.8,88.9,88.55,88.55,10
20150401|2014-05-14 12:30,14,88.55,88.55,88.5,88.5,16
20150401|2014-05-14 14:30,14,88.825,88.825,88.825,88.825,1
20150401|2014-05-14 20:00,15,88.5,88.5,88.5,88.5,1
20150401|2014-05-15 01:00,15,88.45,88.45,88.45,88.45,1
20150401|2014-05-15 05:00,15,88.275,88.275,88.25,88.25,2
20150401|2014-05-15 07:30,15,88.175,88.175,88.05,88.05,6
20150401|2014-05-15 08:30,15,88.2,88.2,88.2,88.2,3
20150401|2014-05-15 09:00,15,88,88.2,88,88.2,2
20150401|2014-05-15 09:30,15,88.2,88.475,88.2,88.475,24
20150401|2014-05-15 11:00,15,88.475,88.475,88.475,88.475,10
20150401|2014-05-15 11:30,15,88.475,88.475,88.475,88.475,2
20150401|2014-05-15 12:00,15,88.325,88.65,88.275,88.65,74
20150401|2014-05-15 12:30,15,88.65,88.9,88.65,88.9,66
20150401|2014-05-16 09:00,16,88.975,88.975,88.925,88.925,13
20150401|2014-05-16 09:30,16,88.95,88.95,88.95,88.95,1
20150401|2014-05-16 10:00,16,88.95,88.95,88.95,88.95,4
20150401|2014-05-16 10:30,16,88.95,88.95,88.875,88.875,4
20150401|2014-05-16 12:00,16,88.95,88.95,88.85,88.85,4
20150401|2014-05-16 12:30,16,88.95,88.95,88.875,88.875,5
20150401|2014-05-16 13:00,16,88.95,88.95,88.85,88.95,4
20150401|2014-05-16 13:30,16,88.85,88.95,88.85,88.95,2
20150401|2014-05-19 09:00,19,89,89,89,89,5
20150401|2014-05-19 09:30,19,88.975,88.975,88.8,88.8,2
20150401|2014-05-19 10:00,19,88.7,88.7,88.7,88.7,2
20150401|2014-05-19 10:30,19,88.6,88.7,88.6,88.7,17
20150401|2014-05-19 11:00,19,88.7,88.7,88.7,88.7,9
20150401|2014-05-19 11:30,19,88.75,88.775,88.7,88.7,26
20150401|2014-05-19 12:00,19,88.675,88.775,88.675,88.775,20
20150401|2014-05-19 12:30,19,88.775,88.775,88.775,88.775,14
20150401|2014-05-19 14:00,19,88.925,88.975,88.925,88.975,10
20150401|2014-05-20 07:30,20,88.575,88.575,88.575,88.575,4
20150401|2014-05-20 08:30,20,88.95,88.95,88.95,88.95,1
20150401|2014-05-20 09:00,20,88.85,88.875,88.85,88.875,2
20150401|2014-05-20 10:00,20,88.875,88.875,88.65,88.875,20
20150401|2014-05-20 10:30,20,88.875,88.9,88.775,88.775,11
20150401|2014-05-20 11:00,20,88.95,89,88.95,89,41
20150401|2014-05-20 11:30,20,88.925,88.925,88.9,88.9,3
20150401|2014-05-20 12:00,20,88.95,89,88.925,88.925,10
20150401|2014-05-20 13:00,20,88.825,88.825,88.825,88.825,1
20150401|2014-05-20 13:30,20,88.9,88.9,88.9,88.9,3
20150401|2014-05-20 14:00,20,88.85,88.85,88.5,88.5,2
20150401|2014-05-20 14:30,20,88.6,88.6,88.6,88.6,1
20150401|2014-05-21 07:00,21,88.95,88.95,88.95,88.95,3
20150401|2014-05-21 07:30,21,88.95,88.95,88.95,88.95,8
20150401|2014-05-21 08:00,21,88.95,88.95,88.95,88.95,2
20150401|2014-05-21 08:30,21,88.95,88.95,88.8,88.8,2
20150401|2014-05-21 09:00,21,88.95,88.95,88.9,88.9,8
20150401|2014-05-21 10:00,21,88.95,88.95,88.95,88.95,11
20150401|2014-05-21 11:00,21,88.85,88.9,88.85,88.9,3
20150401|2014-05-21 11:30,21,88.9,88.925,88.9,88.925,2
20150401|2014-05-21 12:00,21,88.95,89.1,88.95,89.1,10
20150401|2014-05-21 12:30,21,89.1,89.1,88.95,89,6
20150401|2014-05-21 13:00,21,89,89.1,89,89.1,5
20150401|2014-05-21 14:00,21,88.95,88.95,88.95,88.95,1
20150401|2014-05-21 14:30,21,88.95,88.95,88.95,88.95,1
20150401|2014-05-21 15:30,21,88.775,88.775,88.775,88.775,2
20150401|2014-05-22 05:00,22,88.9,88.9,88.9,88.9,2
20150401|2014-05-22 06:00,22,88.9,88.9,88.9,88.9,2
20150401|2014-05-22 09:00,22,88.9,88.9,88.9,88.9,17
20150401|2014-05-22 09:30,22,88.675,88.675,88.675,88.675,4
20150401|2014-05-22 10:00,22,88.45,88.45,88.25,88.25,15
20150401|2014-05-22 10:30,22,88.325,88.325,88.325,88.325,1
20150401|2014-05-22 11:00,22,88.725,88.725,88.725,88.725,1
20150401|2014-05-22 12:00,22,88.5,88.5,88.5,88.5,1
20150401|2014-05-22 13:00,22,88.725,88.875,88.725,88.875,3
20150401|2014-05-23 06:30,23,88.55,88.55,88.55,88.55,1
20150401|2014-05-23 07:30,23,88.5,88.5,88.175,88.175,17
20150401|2014-05-23 08:00,23,88.15,88.15,88.15,88.15,1
20150401|2014-05-23 08:30,23,88.5,88.5,88.5,88.5,2
20150401|2014-05-23 09:30,23,88.725,88.725,88.55,88.65,30
20150401|2014-05-23 10:00,23,88.55,88.6,88.45,88.45,12
20150401|2014-05-23 10:30,23,88.5,88.6,88.5,88.6,14
20150401|2014-05-23 11:00,23,88.6,88.675,88.55,88.55,22
20150401|2014-05-23 11:30,23,88.575,88.575,88.5,88.525,3
20150401|2014-05-23 12:00,23,88.5,88.5,88.5,88.5,22
20150401|2014-05-23 12:30,23,88.5,88.5,88.475,88.5,61
20150401|2014-05-23 13:00,23,88.5,88.6,88.5,88.5,7
20150401|2014-05-23 13:30,23,88.5,88.5,88.5,88.5,1
20150401|2014-05-27 09:00,27,89,89,88.15,88.15,4
20150401|2014-05-27 09:30,27,88.625,88.625,88.625,88.625,2
20150401|2014-05-27 10:00,27,88.625,88.625,88.625,88.625,14
20150401|2014-05-27 10:30,27,88.625,88.625,88.625,88.625,14
20150401|2014-05-27 11:00,27,88.35,88.425,88.35,88.425,2
20150401|2014-05-27 12:00,27,88.275,88.425,88.275,88.425,4
20150401|2014-05-27 12:30,27,88.4,88.45,88.4,88.45,10
20150401|2014-05-27 13:00,27,88.625,88.625,88.6,88.6,12
20150401|2014-05-27 15:30,27,88.25,88.25,88.25,88.25,1
20150401|2014-05-27 17:00,28,87.75,87.75,87.75,87.75,2
20150401|2014-05-28 06:00,28,88.625,88.625,88.625,88.625,1
20150401|2014-05-28 08:30,28,88.2,88.2,88.05,88.125,6
20150401|2014-05-28 09:00,28,88.5,88.5,88.5,88.5,8
20150401|2014-05-28 09:30,28,88.325,88.35,88.325,88.35,2
20150401|2014-05-28 10:00,28,88.1,88.1,88,88.1,13
20150401|2014-05-28 10:30,28,88.1,88.1,87.95,87.95,14
20150401|2014-05-28 11:00,28,88.075,88.45,88.075,88.4,63
20150401|2014-05-28 11:30,28,88.4,88.4,88.4,88.4,8
20150401|2014-05-28 12:00,28,88.225,88.225,88.225,88.225,1
20150401|2014-05-28 12:30,28,88.3,88.3,88.3,88.3,1
20150401|2014-05-28 13:00,28,88.3,88.4,88.3,88.375,15
20150401|2014-05-28 13:30,28,88.4,88.4,88.35,88.35,3
20150401|2014-05-28 14:00,28,88.425,88.425,88.425,88.425,1
20150401|2014-05-28 14:30,28,88.425,88.5,88.4,88.5,17
20150401|2014-05-28 17:00,29,88.5,88.5,88.5,88.5,1
20150401|2014-05-29 07:30,29,88.4,88.4,88.4,88.4,1
20150401|2014-05-29 08:00,29,88.5,88.5,88.225,88.225,5
20150401|2014-05-29 08:30,29,88.3,88.3,88.275,88.275,3
20150401|2014-05-29 09:00,29,88.5,88.5,88.425,88.425,2
20150401|2014-05-29 09:30,29,88.45,88.475,88.15,88.475,23
20150401|2014-05-29 10:00,29,88.35,88.35,88.1,88.1,10
20150401|2014-05-29 10:30,29,88.25,88.25,88.15,88.15,4
20150401|2014-05-29 11:00,29,88.1,88.1,88,88,8
20150401|2014-05-29 12:30,29,88.325,88.45,88.325,88.45,33
20150401|2014-05-29 13:00,29,88.325,88.325,88.325,88.325,1
20150401|2014-05-29 13:30,29,88.3,88.3,88.3,88.3,1
20150401|2014-05-29 14:00,29,88.3,88.3,88.3,88.3,1
20150401|2014-05-29 14:30,29,88.3,88.3,88.3,88.3,10
20150401|2014-05-29 15:00,29,88.3,88.3,88.3,88.3,15
20150401|2014-05-29 15:30,29,88.3,88.35,88.3,88.35,5
20150401|2014-05-30 08:00,30,88.225,88.225,88.05,88.225,5
20150401|2014-05-30 08:30,30,88.25,88.3,88.25,88.3,4
20150401|2014-05-30 09:00,30,88.3,88.425,88.3,88.3,7
20150401|2014-05-30 09:30,30,88.425,88.45,88.425,88.45,18
20150401|2014-05-30 10:30,30,88.45,88.45,88.45,88.45,1
20150401|2014-05-30 11:00,30,88.45,88.45,88.45,88.45,1
20150401|2014-05-30 11:30,30,88.45,88.45,88.25,88.25,11
20150401|2014-05-30 12:00,30,88.25,88.25,88.05,88.05,17
20150401|2014-05-30 12:30,30,88.05,88.1,88,88,33
20150401|2014-05-30 13:00,30,88.025,88.025,88,88,6
20150401|2014-05-30 13:30,30,88.25,88.25,88.25,88.25,1
20150401|2014-06-02 09:00,2,87.9,87.9,87.9,87.9,5
20150401|2014-06-02 09:30,2,87.9,87.9,87.9,87.9,10
20150401|2014-06-02 10:00,2,87.9,87.975,87.9,87.975,16
20150401|2014-06-02 10:30,2,87.975,88,87.975,88,28
20150401|2014-06-02 11:00,2,88,88.025,88,88.025,18
20150401|2014-06-02 11:30,2,88.075,88.075,88.075,88.075,16
20150401|2014-06-02 12:00,2,88.075,88.075,88.075,88.075,2
20150401|2014-06-02 12:30,2,88.075,88.075,88.075,88.075,3
20150401|2014-06-02 13:00,2,88.075,88.075,88.075,88.075,7
20150401|2014-06-02 13:30,2,88.075,88.25,88.075,88.25,20
20150401|2014-06-02 14:00,2,88.25,88.25,88.05,88.05,5
20150401|2014-06-02 14:30,2,87.975,87.975,87.95,87.95,4
20150401|2014-06-03 08:30,3,88.275,88.3,88.275,88.275,3
20150401|2014-06-03 09:00,3,88.275,88.275,88.2,88.2,3
20150401|2014-06-03 09:30,3,88.175,88.2,88.175,88.2,8
20150401|2014-06-03 10:00,3,87.925,87.925,87.925,87.925,1
20150401|2014-06-03 10:30,3,88.125,88.125,88.125,88.125,8
20150401|2014-06-03 11:00,3,87.9,87.9,87.9,87.9,1
20150401|2014-06-03 12:00,3,88.05,88.05,88.05,88.05,1
20150401|2014-06-03 12:30,3,87.95,88.05,87.95,87.975,4
20150401|2014-06-03 13:00,3,87.85,87.85,87.85,87.85,5
20150401|2014-06-03 13:30,3,87.9,87.9,87.9,87.9,1
20150401|2014-06-03 14:30,3,88.025,88.025,88.025,88.025,1
20150401|2014-06-04 02:00,4,87.5,87.5,87.5,87.5,1
20150401|2014-06-04 04:30,4,88.05,88.05,88.05,88.05,1
20150401|2014-06-04 08:30,4,87.7,87.7,87.7,87.7,2
20150401|2014-06-04 09:00,4,87.9,87.9,87.9,87.9,6
20150401|2014-06-04 09:30,4,87.4,87.4,87.225,87.225,24
20150401|2014-06-04 10:00,4,87.225,87.225,87.225,87.225,4
20150401|2014-06-04 10:30,4,87.325,87.7,87.325,87.7,2
20150401|2014-06-04 11:30,4,87.4,87.75,87.4,87.75,7
20150401|2014-06-04 12:00,4,87.7,87.775,87.525,87.525,14
20150401|2014-06-04 12:30,4,87.4,87.775,87.4,87.65,17
20150401|2014-06-04 13:00,4,87.775,87.775,87.65,87.65,15
20150401|2014-06-05 04:00,5,87.575,87.575,87.55,87.55,2
20150401|2014-06-05 06:30,5,87.55,87.55,87.55,87.55,3
20150401|2014-06-05 07:00,5,87.55,87.55,87.3,87.3,3
20150401|2014-06-05 07:30,5,87.55,87.55,87.55,87.55,16
20150401|2014-06-05 08:00,5,87.75,87.75,87.75,87.75,1
20150401|2014-06-05 08:30,5,87.75,87.75,87.75,87.75,1
20150401|2014-06-05 09:00,5,87.75,87.75,87.55,87.6,6
20150401|2014-06-05 09:30,5,87.6,87.6,87.45,87.45,8
20150401|2014-06-05 10:00,5,87.375,87.475,87.35,87.475,12
20150401|2014-06-05 10:30,5,87.475,87.5,87.425,87.475,12
20150401|2014-06-05 11:00,5,87.375,87.45,87.375,87.45,2
20150401|2014-06-05 11:30,5,87.5,87.675,87.5,87.675,12
20150401|2014-06-05 12:00,5,87.6,87.7,87.6,87.625,7
20150401|2014-06-05 12:30,5,87.725,87.725,87.55,87.55,7
20150401|2014-06-05 13:00,5,87.75,87.75,87.75,87.75,3
20150401|2014-06-05 13:30,5,87.75,87.75,87.75,87.75,1
20150401|2014-06-05 14:00,5,87.7,87.75,87.65,87.75,9
20150401|2014-06-05 14:30,5,87.65,87.75,87.65,87.75,18
20150401|2014-06-05 15:30,5,87.75,87.75,87.75,87.75,2
20150401|2014-06-06 03:30,6,87.8,87.8,87.8,87.8,2
20150401|2014-06-06 04:30,6,87.9,87.9,87.875,87.9,19
20150401|2014-06-06 05:00,6,87.9,88,87.9,88,7
20150401|2014-06-06 06:00,6,88,88,88,88,2
20150401|2014-06-06 06:30,6,88.15,88.15,88.15,88.15,5
20150401|2014-06-06 07:30,6,88.15,88.15,88.15,88.15,2
20150401|2014-06-06 08:00,6,88.15,88.15,88.15,88.15,5
20150401|2014-06-06 08:30,6,88.15,88.15,88.05,88.15,18
20150401|2014-06-06 09:00,6,88.15,88.35,88.15,88.35,8
20150401|2014-06-06 09:30,6,88.35,88.4,88.35,88.4,4
20150401|2014-06-06 10:00,6,88.3,88.3,88.225,88.225,5
20150401|2014-06-06 10:30,6,88.225,88.3,88.225,88.3,19
20150401|2014-06-06 11:00,6,88.45,88.45,88.225,88.225,28
20150401|2014-06-06 11:30,6,88.225,88.45,88.225,88.325,6
20150401|2014-06-06 12:30,6,88.25,88.45,88.225,88.45,11
20150401|2014-06-06 13:00,6,88.45,88.475,88.375,88.4,42
20150401|2014-06-09 09:00,9,88.475,88.5,88.3,88.4,42
20150401|2014-06-09 09:30,9,88.5,88.5,88.5,88.5,22
20150401|2014-06-09 10:00,9,88.5,88.5,88.5,88.5,9
20150401|2014-06-09 10:30,9,88.5,88.5,88.5,88.5,33
20150401|2014-06-09 11:00,9,88.35,88.35,88.35,88.35,2
20150401|2014-06-09 11:30,9,88.5,88.5,88.5,88.5,5
20150401|2014-06-09 12:00,9,88.5,88.625,88.5,88.575,23
20150401|2014-06-09 12:30,9,88.6,88.65,88.6,88.65,53
20150401|2014-06-09 13:00,9,88.675,88.7,88.675,88.7,6
20150401|2014-06-09 13:30,9,88.8,88.8,88.8,88.8,10
20150401|2014-06-09 15:00,9,88.7,88.7,88.7,88.7,1
20150401|2014-06-10 01:00,10,88.8,88.8,88.8,88.8,6
20150401|2014-06-10 01:30,10,88.8,88.8,88.8,88.8,4
20150401|2014-06-10 02:30,10,88.9,88.9,88.9,88.9,8
20150401|2014-06-10 04:30,10,88.9,88.9,88.9,88.9,1
20150401|2014-06-10 07:00,10,88.9,88.9,88.9,88.9,1
20150401|2014-06-10 08:30,10,88.7,88.7,88.7,88.7,1
20150401|2014-06-10 09:00,10,88.725,88.75,88.7,88.7,25
20150401|2014-06-10 09:30,10,88.65,88.65,88.6,88.6,10
20150401|2014-06-10 10:00,10,88.7,88.975,88.525,88.975,6
20150401|2014-06-10 11:00,10,88.975,88.975,88.975,88.975,2
20150401|2014-06-10 11:30,10,88.975,88.975,88.9,88.9,9
20150401|2014-06-10 12:00,10,88.8,88.8,88.8,88.8,1
20150401|2014-06-10 12:30,10,88.85,89.1,88.85,89.1,51
20150401|2014-06-10 13:00,10,89.1,89.125,89.1,89.1,6
20150401|2014-06-10 13:30,10,89,89,89,89,2
20150401|2014-06-10 14:30,10,89.15,89.15,89.15,89.15,1
20150401|2014-06-10 15:00,10,89.15,89.15,89.1,89.1,6
20150401|2014-06-10 17:30,11,89.15,89.15,89.15,89.15,1
20150401|2014-06-10 21:00,11,89.15,89.15,89.15,89.15,5
20150401|2014-06-10 21:30,11,89.15,89.15,89.15,89.15,2
20150401|2014-06-11 04:30,11,89.15,89.15,89.15,89.15,1
20150401|2014-06-11 07:30,11,89.15,89.15,89.15,89.15,2
20150401|2014-06-11 08:00,11,89.15,89.15,89,89.15,37
20150401|2014-06-11 08:30,11,89.15,89.275,89.125,89.275,35
20150401|2014-06-11 09:00,11,89.275,89.35,89.2,89.35,46
20150401|2014-06-11 09:30,11,89.325,89.35,89.325,89.35,16
20150401|2014-06-11 10:00,11,89.35,89.5,89.35,89.5,72
20150401|2014-06-11 10:30,11,89.5,89.625,89.475,89.625,45
20150401|2014-06-11 11:00,11,89.625,89.625,89.4,89.425,37
20150401|2014-06-11 11:30,11,89.35,89.35,89.35,89.35,3
20150401|2014-06-11 12:00,11,89.45,89.625,89.45,89.5,7
20150401|2014-06-11 12:30,11,89.425,89.625,89.375,89.625,122
20150401|2014-06-11 13:00,11,89.55,89.625,89.55,89.625,30
20150401|2014-06-11 13:30,11,89.625,89.625,89.625,89.625,4
20150401|2014-06-11 14:00,11,89.725,89.75,89.725,89.75,7
20150401|2014-06-11 14:30,11,89.75,89.75,89.75,89.75,4
20150401|2014-06-11 15:30,11,89.575,89.575,89.575,89.575,2
20150401|2014-06-11 17:00,12,89.75,89.75,89.75,89.75,1
20150401|2014-06-11 17:30,12,89.75,89.75,89.75,89.75,1
20150401|2014-06-11 21:00,12,89.65,89.65,89.65,89.65,2
20150401|2014-06-12 04:00,12,89.725,89.725,89.725,89.725,1
20150401|2014-06-12 06:30,12,89.625,89.625,89.375,89.375,2
20150401|2014-06-12 08:00,12,89.725,89.75,89.725,89.75,13
20150401|2014-06-12 08:30,12,89.85,89.9,89.8,89.9,42
20150401|2014-06-12 09:00,12,89.85,90.1,89.85,90.1,87
20150401|2014-06-12 09:30,12,90.025,90.1,89.95,90.025,24
20150401|2014-06-12 10:00,12,89.925,90,89.875,90,78
20150401|2014-06-12 10:30,12,90,90.05,89.9,90,48
20150401|2014-06-12 11:00,12,89.925,89.95,89.9,89.9,57
20150401|2014-06-12 11:30,12,89.925,89.95,89.8,89.95,71
20150401|2014-06-12 12:00,12,89.95,89.95,89.9,89.95,29
20150401|2014-06-12 12:30,12,89.95,90.1,89.925,90.1,117
20150401|2014-06-12 13:00,12,90.025,90.15,89.975,90.15,34
20150401|2014-06-12 13:30,12,90.15,90.15,90.15,90.15,7
20150401|2014-06-12 14:00,12,90.05,90.125,90.05,90.1,4
20150401|2014-06-12 14:30,12,90,90.15,90,90.15,3
20150401|2014-06-12 15:00,12,90.15,90.2,90.15,90.2,16
20150401|2014-06-12 15:30,12,90.1,90.2,90.1,90.2,4
20150401|2014-06-12 17:00,13,90.2,90.35,90.15,90.15,20
20150401|2014-06-12 18:30,13,90.4,90.4,90.4,90.4,2
20150401|2014-06-12 19:00,13,90.3,90.3,90.3,90.3,16
20150401|2014-06-12 20:30,13,90.425,90.425,90.425,90.425,1
20150401|2014-06-12 22:30,13,90.525,90.525,90.525,90.525,1
20150401|2014-06-13 00:00,13,90.45,90.45,90.45,90.45,2
20150401|2014-06-13 00:30,13,90.45,90.45,90.45,90.45,3
20150401|2014-06-13 01:00,13,90.55,90.55,90.55,90.55,1
20150401|2014-06-13 01:30,13,90.575,90.575,90.575,90.575,1
20150401|2014-06-13 02:00,13,90.725,90.725,90.55,90.55,6
20150401|2014-06-13 06:00,13,90.525,90.525,90.525,90.525,2
20150401|2014-06-13 07:00,13,90.425,90.425,90.15,90.15,9
20150401|2014-06-13 07:30,13,90.45,90.65,90.45,90.65,3
20150401|2014-06-13 08:00,13,90.35,90.65,90.35,90.625,25
20150401|2014-06-13 08:30,13,90.65,90.65,90.375,90.4,34
20150401|2014-06-13 09:00,13,90.45,90.65,90.225,90.65,19
20150401|2014-06-13 09:30,13,90.45,90.65,90.45,90.625,52
20150401|2014-06-13 10:00,13,90.625,90.625,90.3,90.625,40
20150401|2014-06-13 10:30,13,90.5,90.5,89.95,90,48
20150401|2014-06-13 11:00,13,90.35,90.35,89.9,90.125,26
20150401|2014-06-13 11:30,13,90.05,90.375,90.05,90.15,14
20150401|2014-06-13 12:00,13,90.25,90.25,89.85,89.85,45
20150401|2014-06-13 12:30,13,89.85,90.1,89.825,90,36
20150401|2014-06-13 13:00,13,89.9,90,89.9,90,13
20150401|2014-06-16 09:00,16,90,90.025,90,90.025,33
20150401|2014-06-16 09:30,16,90.025,90.025,89.675,89.8,7
20150401|2014-06-16 10:30,16,89.7,89.725,88.8,88.8,88
20150401|2014-06-16 11:00,16,88.75,88.8,88.7,88.7,14
20150401|2014-06-16 11:30,16,88.8,88.8,88.6,88.6,18
20150401|2014-06-16 12:00,16,88.65,88.65,88.65,88.65,1
20150401|2014-06-16 12:30,16,88.6,88.925,88.6,88.925,7
20150401|2014-06-16 13:00,16,89.325,89.325,89.325,89.325,1
20150401|2014-06-16 14:30,16,89.275,89.325,89.275,89.325,4
20150401|2014-06-16 15:00,16,89.4,89.4,89.4,89.4,2
20150401|2014-06-16 18:30,17,89.575,89.575,89.575,89.575,1
20150401|2014-06-17 02:00,17,89.525,89.85,89.525,89.85,21
20150401|2014-06-17 06:30,17,89.925,90,89.925,90,7
20150401|2014-06-17 07:00,17,89.275,89.275,89.275,89.275,10
20150401|2014-06-17 07:30,17,89.35,89.35,89.35,89.35,2
20150401|2014-06-17 08:00,17,89.45,89.45,89.45,89.45,2
20150401|2014-06-17 08:30,17,89.775,89.775,89.625,89.625,15
20150401|2014-06-17 09:00,17,89.4,89.4,89.2,89.2,29
20150401|2014-06-17 09:30,17,89.2,89.3,89.2,89.3,6
20150401|2014-06-17 10:00,17,89.275,89.4,89.2,89.2,6
20150401|2014-06-17 10:30,17,89.2,89.2,88.8,88.8,22
20150401|2014-06-17 11:00,17,88.8,88.825,88.525,88.525,24
20150401|2014-06-17 11:30,17,88.5,88.5,87.95,87.95,37
20150401|2014-06-17 12:00,17,87.925,87.925,87.725,87.725,23
20150401|2014-06-17 12:30,17,88.375,88.375,88.375,88.375,2
20150401|2014-06-17 13:00,17,88,88,88,88,1
20150401|2014-06-17 13:30,17,87.5,87.5,87.5,87.5,1
20150401|2014-06-17 14:00,17,87.5,87.525,87.425,87.425,6
20150401|2014-06-17 14:30,17,87.675,87.675,87.675,87.675,1
20150401|2014-06-17 15:00,17,87.9,87.9,87.8,87.8,10
20150401|2014-06-17 15:30,17,87.4,87.4,87.4,87.4,2
20150401|2014-06-17 19:30,18,87.15,87.15,87.15,87.15,1
20150401|2014-06-17 20:30,18,87.225,87.225,87.225,87.225,1
20150401|2014-06-18 07:00,18,87.275,87.275,87.275,87.275,2
20150401|2014-06-18 07:30,18,87.075,87.175,86.975,87.175,14
20150401|2014-06-18 08:00,18,86.975,87.125,86.975,87.125,2
20150401|2014-06-18 08:30,18,87.125,87.2,87.125,87.2,13
20150401|2014-06-18 09:00,18,87.2,87.25,87.2,87.2,28
20150401|2014-06-18 09:30,18,87.175,87.3,87.1,87.1,24
20150401|2014-06-18 10:30,18,87,87.025,86.675,86.825,34
20150401|2014-06-18 11:00,18,86.675,86.825,86.4,86.625,42
20150401|2014-06-18 11:30,18,86.575,86.8,86.525,86.625,25
20150401|2014-06-18 12:00,18,86.7,86.9,86.675,86.9,15
20150401|2014-06-18 12:30,18,87.05,87.425,87.05,87.425,77
20150401|2014-06-18 13:00,18,87.425,87.5,87.35,87.4,17
20150401|2014-06-18 13:30,18,87.75,87.75,87.75,87.75,3
20150401|2014-06-18 14:00,18,87.8,87.875,87.7,87.875,7
20150401|2014-06-18 14:30,18,87.9,88,87.85,88,9
20150401|2014-06-18 15:00,18,88.075,88.2,87.975,88.2,7
20150401|2014-06-18 15:30,18,88.425,88.425,88.425,88.425,1
20150401|2014-06-18 17:00,19,88.8,88.8,88.275,88.5,9
20150401|2014-06-19 06:00,19,88.7,88.7,88.7,88.7,5
20150401|2014-06-19 07:00,19,88.95,89,88.95,89,6
20150401|2014-06-19 07:30,19,89.125,89.4,89.125,89.4,4
20150401|2014-06-19 08:00,19,89.125,89.2,89.025,89.2,10
20150401|2014-06-19 08:30,19,89.2,89.2,89,89.2,18
20150401|2014-06-19 09:00,19,89.025,89.375,89.025,89.125,15
20150401|2014-06-19 09:30,19,89.225,89.35,88.825,88.825,36
20150401|2014-06-19 10:00,19,88.925,88.925,88.8,88.8,5
20150401|2014-06-19 11:00,19,88.925,89,88.925,89,20
20150401|2014-06-19 11:30,19,89,89.075,89,89.075,11
20150401|2014-06-19 12:00,19,89.075,89.075,88.975,88.975,5
20150401|2014-06-19 12:30,19,89.05,89.15,89.05,89.15,30
20150401|2014-06-19 13:00,19,89.2,89.225,89.125,89.225,8
20150401|2014-06-19 14:00,19,89,89.175,88.95,89.175,11
20150401|2014-06-19 14:30,19,89.275,89.275,89.275,89.275,1
20150401|2014-06-19 15:00,19,89.3,89.3,89.3,89.3,6
20150401|2014-06-20 08:30,20,89.1,89.225,89.1,89.1,10
20150401|2014-06-20 09:00,20,89.225,89.225,89.175,89.175,8
20150401|2014-06-20 09:30,20,89.125,89.2,88.9,88.9,14
20150401|2014-06-20 10:00,20,88.9,89.125,88.9,89.125,3
20150401|2014-06-20 10:30,20,89.175,89.25,88.725,88.725,28
20150401|2014-06-20 11:00,20,88.95,89.1,88.95,89.1,13
20150401|2014-06-20 12:00,20,89.025,89.025,89.025,89.025,2
20150401|2014-06-20 12:30,20,89.125,89.25,89.075,89.25,5
20150401|2014-06-20 13:00,20,89.3,89.325,89.2,89.25,12
20150401|2014-06-20 13:30,20,89.25,89.25,89.25,89.25,2
20150401|2014-06-23 09:00,23,89.425,89.425,89.425,89.425,2
20150401|2014-06-23 09:30,23,89.45,89.475,89.15,89.375,7
20150401|2014-06-23 10:00,23,89.375,89.4,89.25,89.375,26
20150401|2014-06-23 10:30,23,89.4,89.45,89.4,89.425,5
20150401|2014-06-23 11:00,23,89.225,89.55,89.225,89.5,89
20150401|2014-06-23 11:30,23,89.525,89.6,89.5,89.575,21
20150401|2014-06-23 12:00,23,89.6,89.8,89.55,89.8,80
20150401|2014-06-23 12:30,23,89.8,90.3,89.8,90.25,62
20150401|2014-06-23 13:00,23,90.275,90.35,90.25,90.35,106
20150401|2014-06-23 13:30,23,90.325,90.325,90.325,90.325,1
20150401|2014-06-23 14:00,23,90.325,90.325,90.325,90.325,1
20150401|2014-06-23 14:30,23,90.35,90.35,90.325,90.325,16
20150401|2014-06-23 15:30,23,90.35,90.4,90.35,90.4,5
20150401|2014-06-23 18:30,24,90.5,90.5,90.5,90.5,1
20150401|2014-06-23 19:00,24,90.65,90.65,90.65,90.65,1
20150401|2014-06-23 20:00,24,90.6,90.6,90.6,90.6,1
20150401|2014-06-23 23:30,24,90.5,90.5,90.5,90.5,1
20150401|2014-06-24 06:00,24,90.4,90.4,90.4,90.4,1
20150401|2014-06-24 06:30,24,90.425,90.425,90.425,90.425,1
20150401|2014-06-24 07:00,24,90.4,90.4,90.4,90.4,1
20150401|2014-06-24 07:30,24,90.35,90.35,90.275,90.275,3
20150401|2014-06-24 08:30,24,90.5,90.6,90.5,90.6,28
20150401|2014-06-24 09:00,24,90.6,90.6,90.35,90.5,51
20150401|2014-06-24 09:30,24,90.6,90.6,90.55,90.6,15
20150401|2014-06-24 10:00,24,90.6,90.7,90.55,90.65,56
20150401|2014-06-24 10:30,24,90.6,90.6,90.6,90.6,3
20150401|2014-06-24 11:00,24,90.5,90.55,90.4,90.5,48
20150401|2014-06-24 11:30,24,90.475,90.475,90.35,90.35,38
20150401|2014-06-24 12:00,24,90.425,90.425,90.35,90.375,25
20150401|2014-06-24 12:30,24,90.35,90.825,90.25,90.75,164
20150401|2014-06-24 13:00,24,90.825,90.85,90.625,90.625,43
20150401|2014-06-24 13:30,24,90.6,90.6,90.45,90.45,22
20150401|2014-06-24 14:00,24,90.55,90.55,90.55,90.55,1
20150401|2014-06-24 14:30,24,90.575,90.575,90.35,90.4,8
20150401|2014-06-24 15:00,24,90.575,90.65,90.575,90.65,7
20150401|2014-06-24 17:00,25,90.375,90.375,90.175,90.175,11
20150401|2014-06-24 17:30,25,90,90.05,90,90.05,7
20150401|2014-06-24 22:00,25,90.575,90.575,90.575,90.575,1
20150401|2014-06-25 03:30,25,90.525,90.55,90.525,90.55,2
20150401|2014-06-25 06:30,25,90.525,90.525,90.525,90.525,1
20150401|2014-06-25 07:30,25,90.575,90.575,90.575,90.575,2
20150401|2014-06-25 08:00,25,90.575,90.75,90.575,90.7,23
20150401|2014-06-25 08:30,25,90.4,90.5,90.175,90.2,55
20150401|2014-06-25 09:00,25,90,90.4,90,90.35,11
20150401|2014-06-25 09:30,25,90.325,90.325,89.975,89.975,67
20150401|2014-06-25 10:00,25,89.975,90.075,88.4,88.575,83
20150401|2014-06-25 10:30,25,88.575,88.8,88.575,88.8,15
20150401|2014-06-25 11:00,25,88.7,89.475,88.675,89.475,21
20150401|2014-06-25 11:30,25,89.175,89.25,89,89.075,32
20150401|2014-06-25 12:00,25,89.075,89.175,88.9,88.9,12
20150401|2014-06-25 12:30,25,88.9,89.625,88.9,89.625,231
20150401|2014-06-25 13:00,25,89.6,89.65,89.475,89.475,54
20150401|2014-06-25 13:30,25,89.55,89.55,89.525,89.525,16
20150401|2014-06-25 14:00,25,89.525,89.525,89.15,89.15,28
20150401|2014-06-25 15:30,25,89.4,89.4,89.4,89.4,1
20150401|2014-06-26 07:00,26,89.275,89.275,89.2,89.2,8
20150401|2014-06-26 08:00,26,88.925,89.125,88.925,89.125,3
20150401|2014-06-26 08:30,26,89,89,88.9,88.9,51
20150401|2014-06-26 09:00,26,88.825,88.9,88.6,88.75,103
20150401|2014-06-26 09:30,26,88.6,88.75,88.5,88.5,57
20150401|2014-06-26 10:00,26,88.5,88.7,88.425,88.7,9
20150401|2014-06-26 10:30,26,88.425,88.425,88.275,88.275,22
20150401|2014-06-26 11:00,26,88.525,88.525,88.125,88.175,28
20150401|2014-06-26 11:30,26,88.125,88.25,88,88,16
20150401|2014-06-26 12:00,26,88.125,88.275,88.05,88.275,21
20150401|2014-06-26 12:30,26,88.35,88.8,88.2,88.7,131
20150401|2014-06-26 13:00,26,88.65,88.65,88.275,88.325,120
20150401|2014-06-26 13:30,26,88.4,88.45,88.3,88.45,3
20150401|2014-06-26 14:00,26,88.275,88.275,88.275,88.275,3
20150401|2014-06-26 15:00,26,88.075,88.075,88.075,88.075,1
20150401|2014-06-26 15:30,26,88.275,88.275,88.2,88.275,4
20150401|2014-06-27 00:30,27,88.025,88.025,88.025,88.025,1
20150401|2014-06-27 06:00,27,88.425,88.5,88.425,88.5,15
20150401|2014-06-27 06:30,27,88.575,88.7,88.575,88.7,4
20150401|2014-06-27 07:00,27,88.725,88.725,88.725,88.725,3
20150401|2014-06-27 07:30,27,88.7,88.7,88.7,88.7,2
20150401|2014-06-27 08:00,27,88.675,88.675,88.675,88.675,1
20150401|2014-06-27 08:30,27,88.6,88.6,88.125,88.125,7
20150401|2014-06-27 09:00,27,88.1,88.175,87.95,88,40
20150401|2014-06-27 09:30,27,88,88.2,87.8,87.8,33
20150401|2014-06-27 10:00,27,87.825,87.925,87.65,87.8,37
20150401|2014-06-27 10:30,27,87.95,88.15,87.65,88.15,46
20150401|2014-06-27 11:00,27,88.075,88.325,87.85,87.85,35
20150401|2014-06-27 11:30,27,88.175,88.25,88.175,88.25,3
20150401|2014-06-27 12:00,27,88,88.525,88,88.525,17
20150401|2014-06-27 12:30,27,88.5,89.225,88.5,89.225,102
20150401|2014-06-27 13:00,27,88.925,89.175,88.8,88.95,127
20150401|2014-06-27 13:30,27,89.025,89.1,89.025,89.1,2
20150401|2014-06-30 09:00,30,92.05,92.05,92.05,92.05,75
20150401|2014-06-30 09:30,30,92.05,92.05,92.05,92.05,427
20150401|2014-06-30 10:00,30,92.05,92.05,92.05,92.05,23
20150401|2014-06-30 10:30,30,92.05,92.05,92.05,92.05,4
20150401|2014-06-30 11:30,30,92.05,92.05,92.05,92.05,20
20150401|2014-06-30 17:00,1,93.425,93.425,92.775,92.775,24
20150401|2014-06-30 18:00,1,93.2,93.2,93.2,93.2,2
20150401|2014-06-30 19:00,1,93.225,93.225,93.225,93.225,1
20150401|2014-06-30 19:30,1,93.2,93.2,93.2,93.2,1
20150401|2014-06-30 20:00,1,93.4,93.4,93.4,93.4,1
20150401|2014-06-30 20:30,1,93.425,93.425,93.375,93.425,4
20150401|2014-06-30 21:00,1,93.45,93.5,93.45,93.5,7
20150401|2014-06-30 23:30,1,93.5,93.5,93.5,93.5,1
20150401|2014-07-01 02:00,1,93.625,93.65,93.625,93.65,5
20150401|2014-07-01 04:00,1,93.65,93.65,93.65,93.65,1
20150401|2014-07-01 06:00,1,93.75,94,93.75,93.85,9
20150401|2014-07-01 07:30,1,93.725,93.875,93.65,93.875,5
20150401|2014-07-01 08:00,1,93.9,93.95,93.85,93.95,24
20150401|2014-07-01 08:30,1,93.85,93.95,93.625,93.675,25
20150401|2014-07-01 09:00,1,93.675,93.8,92.225,92.225,104
20150401|2014-07-01 09:30,1,92.325,92.475,92.025,92.125,253
20150401|2014-07-01 10:00,1,92.05,92.375,92,92.25,51
20150401|2014-07-01 10:30,1,92.25,92.4,91.75,92,58
20150401|2014-07-01 11:00,1,92.05,92.3,91.85,92.025,18
20150401|2014-07-01 11:30,1,91.875,92.35,91.875,92.35,71
20150401|2014-07-01 12:00,1,92.15,92.3,92.125,92.3,3
20150401|2014-07-01 12:30,1,92.275,93.3,92.125,93.3,126
20150401|2014-07-01 13:00,1,93.4,93.4,92.8,92.8,100
20150401|2014-07-01 13:30,1,93,93,92.8,92.825,16
20150401|2014-07-01 14:30,1,92.825,92.825,92.825,92.825,3
20150401|2014-07-01 15:00,1,92.825,92.825,92.825,92.825,2
20150401|2014-07-01 15:30,1,92.6,92.6,92.6,92.6,1
20150401|2014-07-01 17:00,2,92.5,92.5,92.5,92.5,1
20150401|2014-07-01 19:30,2,93,93,93,93,1
20150401|2014-07-01 22:30,2,93.2,93.2,93.2,93.2,1
20150401|2014-07-02 02:30,2,92.975,92.975,92.975,92.975,1
20150401|2014-07-02 03:00,2,93,93,93,93,2
20150401|2014-07-02 06:00,2,93.3,93.3,93.3,93.3,2
20150401|2014-07-02 06:30,2,92.95,92.95,92.95,92.95,1
20150401|2014-07-02 07:00,2,93.15,93.15,93,93,2
20150401|2014-07-02 07:30,2,93,93,92.975,92.975,3
20150401|2014-07-02 08:00,2,93.05,93.05,93,93,10
20150401|2014-07-02 08:30,2,92.975,93.225,92.975,93.175,5
20150401|2014-07-02 09:00,2,93.175,93.575,93.175,93.55,51
20150401|2014-07-02 09:30,2,93.85,93.925,93.65,93.7,31
20150401|2014-07-02 10:00,2,93.7,93.9,93.6,93.6,87
20150401|2014-07-02 10:30,2,93.675,93.825,93.475,93.8,72
20150401|2014-07-02 11:00,2,93.825,93.95,93.75,93.9,73
20150401|2014-07-02 11:30,2,93.65,93.725,93.45,93.575,22
20150401|2014-07-02 12:00,2,93.625,93.725,93.5,93.725,5
20150401|2014-07-02 12:30,2,93.6,94.45,93.575,94.325,129
20150401|2014-07-02 13:00,2,94.4,94.425,93.825,93.975,136
20150401|2014-07-02 13:30,2,94.05,94.2,94,94.2,22
20150401|2014-07-02 14:00,2,94.2,94.2,94.2,94.2,9
20150401|2014-07-02 14:30,2,94.1,94.125,94.1,94.1,5
20150401|2014-07-02 15:00,2,94.125,94.2,94.125,94.2,9
20150401|2014-07-02 15:30,2,94.2,94.35,94.2,94.35,23
20150401|2014-07-02 20:00,3,94.375,94.375,94.375,94.375,1
20150401|2014-07-02 21:30,3,94.4,94.4,94.4,94.4,1
20150401|2014-07-02 22:30,3,94.275,94.275,94.275,94.275,1
20150401|2014-07-03 06:00,3,94.5,94.5,94.5,94.5,2
20150401|2014-07-03 06:30,3,94.55,94.55,94.55,94.55,12
20150401|2014-07-03 07:00,3,94.575,94.625,94.25,94.625,118
20150401|2014-07-03 08:00,3,94.6,94.65,94.5,94.65,22
20150401|2014-07-03 08:30,3,94.65,94.8,94.575,94.6,39
20150401|2014-07-03 09:00,3,94.6,94.6,94.25,94.35,26
20150401|2014-07-03 09:30,3,94.35,94.4,94.15,94.15,108
20150401|2014-07-03 10:00,3,94.225,94.375,94.15,94.3,153
20150401|2014-07-03 10:30,3,94.2,94.4,94.15,94.225,116
20150401|2014-07-03 11:00,3,94.225,94.5,94.225,94.5,55
20150401|2014-07-03 11:30,3,94.5,95.3,94.5,95.3,117
20150401|2014-07-03 12:00,3,95.2,95.25,95.15,95.25,49
20150401|2014-07-07 09:00,7,95.15,96,94.975,95.925,192
20150401|2014-07-07 09:30,7,95.925,95.95,95.775,95.85,59
20150401|2014-07-07 10:00,7,95.8,95.8,95.575,95.6,152
20150401|2014-07-07 10:30,7,95.6,95.75,95.5,95.6,70
20150401|2014-07-07 11:00,7,95.65,95.75,95.525,95.625,28
20150401|2014-07-07 11:30,7,95.625,95.7,95.475,95.6,54
20150401|2014-07-07 12:00,7,95.5,95.7,95.5,95.525,52
20150401|2014-07-07 12:30,7,95.525,95.75,95.45,95.725,215
20150401|2014-07-07 13:00,7,95.75,95.75,95.6,95.725,31
20150401|2014-07-07 13:30,7,95.725,95.725,95.7,95.7,26
20150401|2014-07-07 14:00,7,95.7,95.7,95.7,95.7,10
20150401|2014-07-07 14:30,7,95.725,95.75,95.725,95.75,14
20150401|2014-07-07 15:00,7,95.85,95.875,95.8,95.8,13
20150401|2014-07-07 15:30,7,95.775,95.925,95.75,95.925,8
20150401|2014-07-07 17:00,8,95.95,95.95,95.95,95.95,1
20150401|2014-07-07 18:00,8,95.95,95.95,95.95,95.95,2
20150401|2014-07-07 18:30,8,95.975,95.975,95.75,95.75,3
20150401|2014-07-08 03:00,8,95.9,95.9,95.9,95.9,1
20150401|2014-07-08 06:00,8,95.875,95.875,95.875,95.875,1
20150401|2014-07-08 07:00,8,95.9,95.9,95.775,95.875,4
20150401|2014-07-08 07:30,8,95.9,95.9,95.9,95.9,1
20150401|2014-07-08 08:00,8,95.9,95.9,95.55,95.55,7
20150401|2014-07-08 08:30,8,95.525,95.75,95.525,95.75,40
20150401|2014-07-08 09:00,8,95.775,95.85,95.5,95.55,57
20150401|2014-07-08 09:30,8,95.525,95.75,95.475,95.75,37
20150401|2014-07-08 10:00,8,95.75,95.95,95.7,95.95,84
20150401|2014-07-08 10:30,8,95.925,96,95.9,96,114
20150401|2014-07-08 11:00,8,96,96,95.85,95.85,91
20150401|2014-07-08 11:30,8,95.85,95.975,95.85,95.975,19
20150401|2014-07-08 12:00,8,95.975,96.175,95.8,95.8,234
20150401|2014-07-08 12:30,8,95.75,96.25,95.55,96.25,198
20150401|2014-07-08 13:00,8,96.325,96.35,96,96,56
20150401|2014-07-08 13:30,8,96.175,96.225,96.175,96.225,13
20150401|2014-07-08 14:00,8,96.1,96.1,96.1,96.1,4
20150401|2014-07-08 14:30,8,96.075,96.2,96.05,96.2,13
20150401|2014-07-08 15:00,8,96.2,96.225,96.2,96.225,3
20150401|2014-07-08 15:30,8,96.225,96.225,96.225,96.225,1
20150401|2014-07-08 18:00,9,96.6,96.6,96.6,96.6,1
20150401|2014-07-08 23:30,9,96.55,96.55,96.55,96.55,1
20150401|2014-07-09 01:30,9,96.475,96.55,96.475,96.55,2
20150401|2014-07-09 05:00,9,96.725,96.725,96.725,96.725,1
20150401|2014-07-09 07:00,9,96.725,96.725,96.7,96.725,7
20150401|2014-07-09 07:30,9,96.725,96.725,96.6,96.6,40
20150401|2014-07-09 08:00,9,96.675,96.675,96.675,96.675,3
20150401|2014-07-09 08:30,9,96.725,96.85,96.6,96.85,18
20150401|2014-07-09 09:00,9,96.825,96.85,96.6,96.6,35
20150401|2014-07-09 09:30,9,96.5,96.825,96.5,96.75,47
20150401|2014-07-09 10:00,9,96.8,96.85,96.4,96.4,40
20150401|2014-07-09 10:30,9,96.4,96.65,95.8,96.25,98
20150401|2014-07-09 11:00,9,96.2,96.2,95.975,96,45
20150401|2014-07-09 11:30,9,95.775,95.775,95.275,95.275,35
20150401|2014-07-09 12:00,9,95.275,95.875,95.275,95.875,31
20150401|2014-07-09 12:30,9,95.925,96.525,95.575,96.425,163
20150401|2014-07-09 13:00,9,96.475,96.525,96.2,96.2,22
20150401|2014-07-09 13:30,9,96.35,96.35,96.2,96.2,7
20150401|2014-07-09 14:00,9,96.2,96.2,96.2,96.2,1
20150401|2014-07-09 14:30,9,96.25,96.25,96.25,96.25,1
20150401|2014-07-09 15:00,9,96.525,96.525,96.375,96.525,16
20150401|2014-07-09 15:30,9,96.5,96.55,96.5,96.55,10
20150401|2014-07-09 17:00,10,96.3,96.3,96.3,96.3,2
20150401|2014-07-09 18:30,10,96.525,96.525,96.525,96.525,2
20150401|2014-07-09 19:00,10,96.4,96.4,96.4,96.4,2
20150401|2014-07-10 02:30,10,96.425,96.425,96.425,96.425,1
20150401|2014-07-10 04:00,10,96.65,96.65,96.65,96.65,3
20150401|2014-07-10 05:00,10,96,96,96,96,1
20150401|2014-07-10 05:30,10,95.55,95.55,95.425,95.425,3
20150401|2014-07-10 06:00,10,95.775,95.775,95.775,95.775,1
20150401|2014-07-10 06:30,10,95.7,95.7,95.675,95.675,2
20150401|2014-07-10 07:00,10,95.9,95.9,95.85,95.85,5
20150401|2014-07-10 07:30,10,95.575,95.575,95.575,95.575,1
20150401|2014-07-10 08:00,10,95.75,95.75,95.4,95.475,11
20150401|2014-07-10 08:30,10,95.6,95.6,94.975,95.15,32
20150401|2014-07-10 09:00,10,95.65,95.675,94.9,95.1,72
20150401|2014-07-10 09:30,10,95.1,95.275,95.1,95.25,70
20150401|2014-07-10 10:00,10,95.375,95.6,95.375,95.575,48
20150401|2014-07-10 10:30,10,95.6,96.025,95.6,95.95,79
20150401|2014-07-10 11:00,10,95.85,95.85,95.525,95.7,86
20150401|2014-07-10 11:30,10,95.6,95.8,95.6,95.7,35
20150401|2014-07-10 12:00,10,95.7,95.7,95.375,95.375,36
20150401|2014-07-10 12:30,10,95.375,95.8,95.275,95.725,115
20150401|2014-07-10 13:00,10,95.8,95.8,95.625,95.625,16
20150401|2014-07-10 13:30,10,95.6,95.6,95.55,95.55,4
20150401|2014-07-10 14:00,10,95.525,95.525,95.525,95.525,1
20150401|2014-07-10 15:00,10,95.625,95.675,95.575,95.575,3
20150401|2014-07-10 15:30,10,95.425,95.425,95.425,95.425,1
20150401|2014-07-10 17:30,11,95,95,94.25,94.25,9
20150401|2014-07-10 18:00,11,95,95,95,95,5
20150401|2014-07-10 19:30,11,94.6,94.6,94.6,94.6,1
20150401|2014-07-11 06:00,11,94.975,95,94.975,95,2
20150401|2014-07-11 07:00,11,95.125,95.125,95.125,95.125,4
20150401|2014-07-11 07:30,11,95.125,95.125,95.1,95.1,2
20150401|2014-07-11 08:00,11,94.8,94.8,94.775,94.775,5
20150401|2014-07-11 08:30,11,94.975,94.975,94.575,94.575,13
20150401|2014-07-11 09:00,11,94.35,94.55,94.325,94.325,43
20150401|2014-07-11 09:30,11,94.25,94.65,93.95,94.65,78
20150401|2014-07-11 10:00,11,94.775,95.4,94.65,95,76
20150401|2014-07-11 10:30,11,95.4,95.6,95.325,95.325,6
20150401|2014-07-11 11:00,11,95.35,95.525,95.35,95.525,12
20150401|2014-07-11 11:30,11,95.475,95.625,95.3,95.325,18
20150401|2014-07-11 12:00,11,95.6,96.025,95.6,95.75,83
20150401|2014-07-11 12:30,11,95.725,96.2,95.475,96.15,227
20150401|2014-07-11 13:00,11,96.15,96.2,96,96.075,106
20150401|2014-07-11 13:30,11,95.95,95.95,95.425,95.775,26
20150401|2014-07-14 09:00,14,96.4,96.4,96,96.4,32
20150401|2014-07-14 09:30,14,96.4,96.475,96.2,96.45,60
20150401|2014-07-14 10:00,14,96.425,96.45,96.275,96.35,56
20150401|2014-07-14 10:30,14,96.4,96.55,96.4,96.525,56
20150401|2014-07-14 11:00,14,96.575,96.8,96.45,96.8,25
20150401|2014-07-14 11:30,14,96.7,96.825,96.6,96.6,10
20150401|2014-07-14 12:00,14,96.675,96.875,96.675,96.8,32
20150401|2014-07-14 12:30,14,96.875,97.2,96.8,96.975,85
20150401|2014-07-14 13:00,14,97.025,97.1,97.025,97.05,11
20150401|2014-07-14 14:30,14,97,97,97,97,1
20150401|2014-07-14 15:00,14,96.875,96.925,96.875,96.925,4
20150401|2014-07-14 15:30,14,96.9,96.9,96.9,96.9,2
20150401|2014-07-14 17:00,15,97,97,97,97,4
20150401|2014-07-15 06:00,15,96.8,96.8,96.8,96.8,6
20150401|2014-07-15 06:30,15,96.8,96.8,96.8,96.8,4
20150401|2014-07-15 07:00,15,96.75,96.75,96.75,96.75,2
20150401|2014-07-15 07:30,15,97,97,97,97,2
20150401|2014-07-15 08:00,15,97,97,97,97,1
20150401|2014-07-15 08:30,15,97.125,97.125,97.125,97.125,2
20150401|2014-07-15 09:00,15,96.75,97.025,96.75,96.775,8
20150401|2014-07-15 09:30,15,96.775,96.975,96.5,96.5,51
20150401|2014-07-15 10:00,15,96.65,97,96.65,96.7,23
20150401|2014-07-15 10:30,15,96.8,96.925,96.7,96.925,21
20150401|2014-07-15 11:00,15,96.975,97.2,96.975,97,58
20150401|2014-07-15 11:30,15,97,97.2,97,97.2,24
20150401|2014-07-15 12:00,15,97.1,97.2,97.1,97.15,20
20150401|2014-07-15 12:30,15,97.175,97.425,97.175,97.425,164
20150401|2014-07-15 13:00,15,97.45,97.525,97.45,97.525,114
20150401|2014-07-15 13:30,15,97.525,97.525,97.525,97.525,27
20150401|2014-07-15 14:00,15,97.525,97.525,97.525,97.525,11
20150401|2014-07-15 14:30,15,97.45,97.45,97.4,97.4,8
20150401|2014-07-15 15:00,15,97.45,97.525,97.45,97.45,9
20150401|2014-07-15 15:30,15,97.45,97.45,97.425,97.425,8
20150401|2014-07-16 06:30,16,97.35,97.35,97.35,97.35,5
20150401|2014-07-16 07:00,16,97.35,97.35,97.3,97.3,6
20150401|2014-07-16 07:30,16,97.3,97.325,97.3,97.325,2
20150401|2014-07-16 08:00,16,97.225,97.225,97.175,97.175,15
20150401|2014-07-16 08:30,16,97.125,97.25,97.025,97.175,18
20150401|2014-07-16 09:00,16,97.15,97.65,97.075,97.55,172
20150401|2014-07-16 09:30,16,97.425,97.45,97.2,97.45,96
20150401|2014-07-16 10:00,16,97.425,97.425,97.25,97.275,42
20150401|2014-07-16 10:30,16,97.25,97.25,97.15,97.25,44
20150401|2014-07-16 11:00,16,97.2,97.5,97.15,97.5,47
20150401|2014-07-16 11:30,16,97.5,97.55,97.425,97.55,19
20150401|2014-07-16 12:00,16,97.55,97.575,97.425,97.425,18
20150401|2014-07-16 12:30,16,97.45,97.575,97.3,97.35,41
20150401|2014-07-16 13:00,16,97.4,97.425,97.35,97.35,5
20150401|2014-07-16 13:30,16,97.275,97.4,97.275,97.4,4
20150401|2014-07-16 14:30,16,97.3,97.3,97.25,97.25,2
20150401|2014-07-16 15:00,16,97.275,97.275,97.225,97.225,4
20150401|2014-07-16 15:30,16,97.375,97.375,97.375,97.375,1
20150401|2014-07-16 17:30,17,97.45,97.45,97.45,97.45,2
20150401|2014-07-16 20:30,17,97.225,97.225,97.225,97.225,1
20150401|2014-07-16 21:00,17,97.25,97.25,97.25,97.25,10
20150401|2014-07-17 07:30,17,97.175,97.625,97.175,97.35,6
20150401|2014-07-17 08:00,17,97.3,97.325,97.15,97.175,19
20150401|2014-07-17 08:30,17,97.35,97.35,97.1,97.1,9
20150401|2014-07-17 09:00,17,97.075,97.275,96.6,96.6,84
20150401|2014-07-17 09:30,17,96.9,97,96.5,96.95,54
20150401|2014-07-17 10:00,17,96.95,97,96.675,96.675,44
20150401|2014-07-17 10:30,17,96.65,96.65,96.425,96.525,70
20150401|2014-07-17 11:00,17,96.45,96.775,96.45,96.7,21
20150401|2014-07-17 11:30,17,96.7,96.85,96.65,96.825,79
20150401|2014-07-17 12:00,17,96.85,96.875,96.775,96.775,8
20150401|2014-07-17 12:30,17,96.725,97,96.725,96.975,48
20150401|2014-07-17 13:00,17,96.85,96.975,96.85,96.925,22
20150401|2014-07-17 13:30,17,96.85,96.85,96.85,96.85,4
20150401|2014-07-17 14:00,17,96.925,96.975,96.85,96.85,5
20150401|2014-07-17 14:30,17,96.825,96.825,96.825,96.825,3
20150401|2014-07-18 03:00,18,96.7,96.725,96.7,96.725,2
20150401|2014-07-18 04:30,18,96.725,96.725,96.725,96.725,1
20150401|2014-07-18 05:00,18,96.875,96.975,96.875,96.975,3
20150401|2014-07-18 06:30,18,96.7,96.7,96.7,96.7,2
20150401|2014-07-18 08:00,18,96.975,97,96.925,97,12
20150401|2014-07-18 08:30,18,97,97,96.925,97,7
20150401|2014-07-18 09:00,18,96.9,97,96.875,97,26
20150401|2014-07-18 09:30,18,96.925,97,96.875,96.975,45
20150401|2014-07-18 10:00,18,96.975,97,96.825,96.825,57
20150401|2014-07-18 10:30,18,96.875,96.875,96.75,96.75,10
20150401|2014-07-18 11:00,18,96.925,96.925,96.8,96.925,14
20150401|2014-07-18 11:30,18,96.85,96.85,96.8,96.8,15
20150401|2014-07-18 12:00,18,96.65,96.65,96.375,96.575,229
20150401|2014-07-18 12:30,18,96.525,97,96.475,97,76
20150401|2014-07-18 13:00,18,96.975,97.175,96.975,97.15,122
20150401|2014-07-18 13:30,18,97.15,97.2,97.1,97.2,25
20150401|2014-07-21 09:00,21,97.025,97.125,96.55,96.875,83
20150401|2014-07-21 09:30,21,96.95,97.175,96.95,97.1,170
20150401|2014-07-21 10:00,21,97.15,97.175,97.05,97.175,28
20150401|2014-07-21 10:30,21,97.175,97.2,97.075,97.15,96
20150401|2014-07-21 11:00,21,97.15,97.15,96.925,96.925,19
20150401|2014-07-21 11:30,21,97.05,97.1,96.75,97.1,27
20150401|2014-07-21 12:00,21,96.95,97.125,96.95,97.125,12
20150401|2014-07-21 12:30,21,97.1,97.15,96.925,97.025,39
20150401|2014-07-21 13:00,21,97.025,97.075,96.825,96.9,21
20150401|2014-07-21 13:30,21,96.85,96.85,96.725,96.725,7
20150401|2014-07-21 14:00,21,96.675,96.675,96.575,96.625,9
20150401|2014-07-21 14:30,21,96.625,96.85,96.625,96.65,3
20150401|2014-07-21 15:30,21,96.675,96.675,96.675,96.675,2
20150401|2014-07-21 17:00,22,96.65,96.65,96.65,96.65,3
20150401|2014-07-21 17:30,22,96.95,96.95,96.95,96.95,1
20150401|2014-07-21 21:00,22,96.9,96.9,96.9,96.9,1
20150401|2014-07-21 23:30,22,96.925,96.925,96.925,96.925,1
20150401|2014-07-22 03:30,22,96.95,96.95,96.95,96.95,1
20150401|2014-07-22 07:30,22,96.725,96.85,96.6,96.85,16
20150401|2014-07-22 08:00,22,96.975,96.975,96.85,96.925,4
20150401|2014-07-22 08:30,22,96.675,96.7,96.375,96.375,27
20150401|2014-07-22 09:00,22,96.35,96.825,96.35,96.75,133
20150401|2014-07-22 09:30,22,96.8,96.825,96.675,96.825,33
20150401|2014-07-22 10:00,22,96.625,96.85,96.625,96.725,6
20150401|2014-07-22 10:30,22,96.75,97.125,96.725,97.125,81
20150401|2014-07-22 11:00,22,97.125,97.15,96.875,96.95,77
20150401|2014-07-22 11:30,22,96.85,97.075,96.85,96.975,22
20150401|2014-07-22 12:00,22,97.05,97.05,97.025,97.025,12
20150401|2014-07-22 12:30,22,97,97.05,97,97.05,15
20150401|2014-07-22 13:00,22,97.05,97.05,96.95,96.95,8
20150401|2014-07-22 13:30,22,97.05,97.05,97,97,3
20150401|2014-07-22 14:30,22,96.925,96.925,96.9,96.9,3
20150401|2014-07-22 15:30,22,96.95,97.05,96.875,96.875,12
20150401|2014-07-22 17:30,23,97.075,97.075,97.075,97.075,1
20150401|2014-07-22 18:00,23,96.875,96.875,96.875,96.875,4
20150401|2014-07-22 20:30,23,97.05,97.05,97.05,97.05,1
20150401|2014-07-23 00:30,23,96.825,96.825,96.825,96.825,1
20150401|2014-07-23 06:00,23,96.875,96.875,96.875,96.875,1
20150401|2014-07-23 06:30,23,96.8,96.8,96.8,96.8,2
20150401|2014-07-23 07:00,23,96.625,96.625,96.4,96.4,3
20150401|2014-07-23 08:00,23,96.65,96.65,96.375,96.375,37
20150401|2014-07-23 08:30,23,96.25,96.425,96,96.425,71
20150401|2014-07-23 09:00,23,96.425,96.475,94.05,94.05,203
20150401|2014-07-23 09:30,23,94.05,94.05,94.05,94.05,12
20150401|2014-07-23 10:00,23,94.05,94.45,94.05,94.325,58
20150401|2014-07-23 10:30,23,94.35,94.675,94.2,94.2,12
20150401|2014-07-23 11:00,23,94.075,94.15,94.05,94.05,15
20150401|2014-07-23 11:30,23,94.15,94.3,94.05,94.3,9
20150401|2014-07-23 12:00,23,94.35,94.35,94.125,94.2,85
20150401|2014-07-23 12:30,23,94.225,94.425,94.05,94.2,33
20150401|2014-07-23 13:00,23,94.2,94.375,94.05,94.25,27
20150401|2014-07-23 13:30,23,94.05,94.2,94.05,94.125,10
20150401|2014-07-23 14:30,23,94.05,94.05,94.05,94.05,2
20150401|2014-07-23 15:00,23,94.175,94.2,94.15,94.15,5
20150401|2014-07-23 15:30,23,94.05,94.05,94.05,94.05,2
20150401|2014-07-23 17:00,24,93.95,93.95,93.65,93.65,4
20150401|2014-07-23 17:30,24,93.35,93.35,93.3,93.3,4
20150401|2014-07-23 18:00,24,93.3,93.3,93.3,93.3,5
20150401|2014-07-23 22:00,24,93.575,93.575,93.45,93.45,11
20150401|2014-07-23 22:30,24,93.45,93.45,93.45,93.45,6
20150401|2014-07-24 00:30,24,93.5,93.5,93.5,93.5,1
20150401|2014-07-24 02:30,24,93.5,93.5,93.5,93.5,1
20150401|2014-07-24 06:00,24,93.2,93.2,93.2,93.2,5
20150401|2014-07-24 06:30,24,92.975,92.975,92.55,92.725,43
20150401|2014-07-24 07:00,24,92.825,92.825,92.725,92.725,3
20150401|2014-07-24 07:30,24,92.5,92.775,92.35,92.35,12
20150401|2014-07-24 08:00,24,92.325,92.425,91.2,91.2,181
20150401|2014-07-24 08:30,24,91.275,92.25,91.2,92.25,102
20150401|2014-07-24 09:00,24,92.2,92.275,91.475,91.85,29
20150401|2014-07-24 09:30,24,91.4,92,91.4,91.9,54
20150401|2014-07-24 10:00,24,91.875,92,91.525,91.65,73
20150401|2014-07-24 10:30,24,91.975,92.4,91.975,92.4,46
20150401|2014-07-24 11:00,24,92.325,92.8,92.325,92.575,62
20150401|2014-07-24 11:30,24,92.725,93.2,92.725,93,52
20150401|2014-07-24 12:00,24,92.875,93.2,92.825,93.075,31
20150401|2014-07-24 12:30,24,93.075,93.25,92.6,93.175,27
20150401|2014-07-24 13:00,24,93.25,93.275,93.15,93.25,22
20150401|2014-07-24 13:30,24,93.15,93.175,93.05,93.05,7
20150401|2014-07-24 14:00,24,92.7,92.7,92.15,92.15,3
20150401|2014-07-24 14:30,24,92.75,92.9,92.5,92.9,10
20150401|2014-07-24 15:00,24,92.9,92.9,92.75,92.75,2
20150401|2014-07-24 15:30,24,92.725,92.725,92.7,92.7,15
20150401|2014-07-24 17:30,25,92.55,92.55,92.55,92.55,1
20150401|2014-07-24 19:30,25,92.75,92.75,92.75,92.75,2
20150401|2014-07-24 20:00,25,92.75,92.75,92.75,92.75,1
20150401|2014-07-24 22:00,25,92.75,92.75,92.75,92.75,1
20150401|2014-07-25 06:00,25,92.75,92.75,92.75,92.75,6
20150401|2014-07-25 08:00,25,92.975,92.975,92.975,92.975,1
20150401|2014-07-25 08:30,25,93,93.15,92.975,92.975,65
20150401|2014-07-25 09:00,25,92.825,93.6,92.825,93.525,22
20150401|2014-07-25 09:30,25,93.4,93.4,93.175,93.4,7
20150401|2014-07-25 10:00,25,93.5,93.75,93.425,93.55,41
20150401|2014-07-25 10:30,25,93.7,93.9,93.375,93.9,36
20150401|2014-07-25 11:00,25,93.825,93.825,92.75,92.75,15
20150401|2014-07-25 11:30,25,93.425,93.45,93.425,93.45,4
20150401|2014-07-25 12:00,25,93.075,93.175,93.075,93.175,6
20150401|2014-07-25 12:30,25,93.3,93.725,93.25,93.5,107
20150401|2014-07-25 13:00,25,93.475,93.55,93.45,93.5,77
20150401|2014-07-25 13:30,25,93.5,93.5,93.325,93.325,5
20150401|2014-07-28 09:00,28,94.25,94.25,93.5,93.675,36
20150401|2014-07-28 09:30,28,93.9,93.9,93.55,93.825,15
20150401|2014-07-28 10:00,28,93.725,93.825,93.625,93.775,11
20150401|2014-07-28 10:30,28,93.725,93.725,93.175,93.275,33
20150401|2014-07-28 11:00,28,93.3,93.525,93.125,93.525,11
20150401|2014-07-28 11:30,28,93.525,93.675,93.375,93.5,9
20150401|2014-07-28 12:00,28,93.525,93.525,93.3,93.4,9
20150401|2014-07-28 12:30,28,93.425,93.675,93.35,93.6,59
20150401|2014-07-28 13:00,28,93.6,93.675,93.55,93.55,69
20150401|2014-07-28 13:30,28,93.425,93.425,93.425,93.425,1
20150401|2014-07-28 14:30,28,93.45,93.45,93.45,93.45,1
20150401|2014-07-28 15:00,28,93.125,93.125,93.1,93.1,4
20150401|2014-07-28 15:30,28,93.05,93.05,92.975,92.975,28
20150401|2014-07-28 17:00,29,92.35,92.35,92.325,92.325,2
20150401|2014-07-28 17:30,29,92.45,92.45,92.4,92.4,2
20150401|2014-07-28 19:30,29,92.5,92.5,92.5,92.5,1
20150401|2014-07-28 21:00,29,92.7,93,92.675,93,35
20150401|2014-07-29 05:30,29,92.825,92.875,92.825,92.875,4
20150401|2014-07-29 07:30,29,93.025,93.025,93.025,93.025,1
20150401|2014-07-29 08:00,29,93,93.375,93,93.175,7
20150401|2014-07-29 08:30,29,93.575,93.775,93.125,93.125,8
20150401|2014-07-29 09:00,29,93.375,93.375,92.975,93,28
20150401|2014-07-29 09:30,29,92.925,92.925,92.475,92.625,62
20150401|2014-07-29 10:00,29,92.25,92.25,91.675,92.2,71
20150401|2014-07-29 10:30,29,92.075,92.2,91.875,91.925,68
20150401|2014-07-29 11:00,29,91.9,92.125,91.85,92.075,246
20150401|2014-07-29 11:30,29,92.125,92.125,91.95,91.975,37
20150401|2014-07-29 12:00,29,91.95,92,91.9,91.9,65
20150401|2014-07-29 12:30,29,91.95,92.325,91.9,92.325,82
20150401|2014-07-29 13:00,29,92.25,92.3,92.15,92.15,57
20150401|2014-07-29 13:30,29,92.15,92.15,92,92,7
20150401|2014-07-29 14:00,29,91.925,91.925,91.85,91.85,4
20150401|2014-07-29 14:30,29,91.825,91.9,91.725,91.725,5
20150401|2014-07-29 15:00,29,91.65,91.65,91.65,91.65,1
20150401|2014-07-29 15:30,29,91.575,91.575,91.575,91.575,1
20150401|2014-07-29 20:30,30,91.775,91.775,91.775,91.775,1
20150401|2014-07-30 05:00,30,91.9,91.9,91.9,91.9,1
20150401|2014-07-30 06:00,30,91.575,91.575,91.55,91.55,3
20150401|2014-07-30 07:00,30,91.825,91.825,91.775,91.775,2
20150401|2014-07-30 07:30,30,91.575,91.875,91.5,91.875,68
20150401|2014-07-30 08:00,30,91.95,92.275,91.95,92,98
20150401|2014-07-30 08:30,30,92,92.125,92,92.1,14
20150401|2014-07-30 09:00,30,92.075,92.075,91.95,92.075,27
20150401|2014-07-30 09:30,30,92,92.05,91.625,91.625,34
20150401|2014-07-30 10:00,30,91.775,91.775,91.5,91.5,22
20150401|2014-07-30 10:30,30,91.5,91.5,90.9,91.025,54
20150401|2014-07-30 11:00,30,90.8,90.85,89.725,89.725,93
20150401|2014-07-30 11:30,30,89.7,89.775,89.325,89.325,162
20150401|2014-07-30 12:00,30,89.325,89.325,89.325,89.325,6
20150401|2014-07-30 12:30,30,89.325,89.325,89.325,89.325,91
20150401|2014-07-30 13:00,30,89.475,89.525,89.325,89.325,36
20150401|2014-07-30 17:00,31,88.75,88.75,88.75,88.75,6
20150401|2014-07-30 17:30,31,88.65,88.65,88.65,88.65,1
20150401|2014-07-30 18:00,31,88.625,88.625,88.625,88.625,1
20150401|2014-07-30 19:30,31,88.9,88.9,88.625,88.625,3
20150401|2014-07-30 21:30,31,88.9,88.9,88.9,88.9,2
20150401|2014-07-31 00:30,31,89,89,89,89,1
20150401|2014-07-31 01:00,31,88.775,88.775,88.775,88.775,4
20150401|2014-07-31 04:30,31,88.775,88.775,88.775,88.775,4
20150401|2014-07-31 05:00,31,88.85,88.85,88.775,88.775,2
20150401|2014-07-31 06:00,31,88.775,88.9,88.775,88.9,8
20150401|2014-07-31 06:30,31,89.025,89.025,89.025,89.025,1
20150401|2014-07-31 07:30,31,89.2,89.7,89.125,89.7,19
20150401|2014-07-31 08:00,31,90,90.975,89.95,90.65,21
20150401|2014-07-31 08:30,31,90.775,90.775,89.85,89.85,52
20150401|2014-07-31 09:00,31,89.85,90.05,89.775,90,28
20150401|2014-07-31 09:30,31,89.8,89.875,89.275,89.275,7
20150401|2014-07-31 10:00,31,89.325,89.4,89.125,89.125,34
20150401|2014-07-31 10:30,31,89.1,89.375,89.05,89.35,91
20150401|2014-07-31 11:00,31,89.05,89.4,89.05,89.3,109
20150401|2014-07-31 11:30,31,89.2,89.4,89.2,89.35,14
20150401|2014-07-31 12:00,31,89,89,88.775,88.775,11
20150401|2014-07-31 12:30,31,88.975,89.3,88.925,89.2,81
20150401|2014-07-31 13:00,31,89.2,89.35,89.15,89.35,41
20150401|2014-07-31 13:30,31,89.4,89.4,89.3,89.3,2
20150401|2014-07-31 14:00,31,89.3,89.3,89.3,89.3,2
20150401|2014-07-31 14:30,31,89.25,89.4,89.2,89.375,12
20150401|2014-07-31 15:00,31,89.25,89.25,88.9,88.9,12
20150401|2014-07-31 15:30,31,88.8,88.825,88.7,88.825,27
20150401|2014-07-31 17:00,1,89.35,89.35,89.1,89.1,6
20150401|2014-07-31 18:30,1,89.4,89.4,89.25,89.25,2
20150401|2014-07-31 19:00,1,89.4,89.5,89.4,89.5,3
20150401|2014-07-31 19:30,1,89.725,89.725,89.725,89.725,1
20150401|2014-07-31 20:00,1,89.75,89.75,89.75,89.75,1
20150401|2014-07-31 22:30,1,89.825,89.825,89.825,89.825,1
20150401|2014-08-01 03:30,1,89.8,89.8,89.775,89.775,2
20150401|2014-08-01 06:00,1,89.725,89.725,89.725,89.725,1
20150401|2014-08-01 06:30,1,89.75,89.75,89.75,89.75,2
20150401|2014-08-01 07:00,1,90.1,90.1,90.1,90.1,4
20150401|2014-08-01 07:30,1,90.25,90.35,90.175,90.35,3
20150401|2014-08-01 08:00,1,90.1,90.1,89.975,89.975,5
20150401|2014-08-01 08:30,1,90.35,90.35,90.15,90.35,5
20150401|2014-08-01 09:00,1,90.05,90.3,89.5,90.25,44
20150401|2014-08-01 09:30,1,90.2,90.3,90.025,90.025,9
20150401|2014-08-01 10:00,1,89.8,89.8,89.8,89.8,2
20150401|2014-08-01 10:30,1,89.625,89.65,89.625,89.65,3
20150401|2014-08-01 11:00,1,89.875,90.1,89.825,89.85,41
20150401|2014-08-01 11:30,1,90,90,89.9,89.9,5
20150401|2014-08-01 12:00,1,89.875,90,89.7,89.7,70
20150401|2014-08-01 12:30,1,89.725,89.75,89.45,89.625,185
20150401|2014-08-01 13:00,1,89.5,89.5,89.35,89.35,35
20150401|2014-08-04 09:00,4,89.45,89.7,89.25,89.4,24
20150401|2014-08-04 09:30,4,89.525,90.35,89.525,90.35,114
20150401|2014-08-04 10:00,4,90.5,90.55,90.2,90.2,18
20150401|2014-08-04 10:30,4,90.4,90.4,90.4,90.4,10
20150401|2014-08-04 11:00,4,90.625,90.7,90.525,90.65,22
20150401|2014-08-04 11:30,4,90.65,90.975,90.55,90.75,48
20150401|2014-08-04 12:00,4,90.75,90.9,90.1,90.25,31
20150401|2014-08-04 12:30,4,90.475,90.625,90.325,90.325,19
20150401|2014-08-04 13:00,4,90.4,90.4,90.4,90.4,1
20150401|2014-08-04 15:00,4,90.05,90.05,90.05,90.05,1
20150401|2014-08-05 07:30,5,90.275,90.275,90.275,90.275,1
20150401|2014-08-05 08:00,5,90.35,90.35,90.325,90.325,2
20150401|2014-08-05 08:30,5,89.95,89.95,89.9,89.9,4
20150401|2014-08-05 09:00,5,90.075,90.35,89.875,89.875,71
20150401|2014-08-05 09:30,5,89.9,90.275,89.85,90,45
20150401|2014-08-05 10:00,5,89.825,90.025,89.8,90,42
20150401|2014-08-05 10:30,5,90,90.225,89.925,90.075,120
20150401|2014-08-05 11:00,5,89.75,89.9,89.575,89.875,65
20150401|2014-08-05 12:00,5,89.525,89.675,89.475,89.6,73
20150401|2014-08-05 12:30,5,89.6,89.775,89.5,89.75,138
20150401|2014-08-05 13:00,5,89.775,89.775,89.325,89.5,141
20150401|2014-08-05 13:30,5,89.5,89.55,89.5,89.55,10
20150401|2014-08-05 14:30,5,89.5,89.5,89.325,89.325,5
20150401|2014-08-05 15:00,5,89.475,89.475,89.475,89.475,1
20150401|2014-08-05 15:30,5,89.5,89.5,89.5,89.5,1
20150401|2014-08-06 07:00,6,89.85,90.325,89.85,90.325,13
20150401|2014-08-06 07:30,6,90.5,90.825,89.95,89.975,44
20150401|2014-08-06 08:00,6,90,90,89.975,90,7
20150401|2014-08-06 08:30,6,90.2,90.275,90,90.2,33
20150401|2014-08-06 09:00,6,90.2,90.4,90.2,90.275,22
20150401|2014-08-06 09:30,6,90.075,90.225,90.025,90.225,6
20150401|2014-08-06 10:00,6,90.15,90.15,89.6,89.775,97
20150401|2014-08-06 10:30,6,89.8,89.875,89.55,89.55,80
20150401|2014-08-06 11:00,6,89.55,89.65,89.55,89.65,20
20150401|2014-08-06 11:30,6,89.65,90.05,89.65,90.05,14
20150401|2014-08-06 12:00,6,89.975,89.975,89.825,89.925,5
20150401|2014-08-06 12:30,6,90.05,90.4,90.05,90.375,97
20150401|2014-08-06 13:00,6,90.35,90.425,90.2,90.225,58
20150401|2014-08-06 14:00,6,90.2,90.225,90.2,90.225,3
20150401|2014-08-06 14:30,6,90.075,90.075,90.075,90.075,1
20150401|2014-08-06 15:00,6,90.175,90.175,89.9,89.9,3
20150401|2014-08-06 17:00,7,89.9,89.9,89.9,89.9,1
20150401|2014-08-06 17:30,7,89.275,89.275,89.275,89.275,2
20150401|2014-08-06 23:00,7,89.275,89.275,89.275,89.275,1
20150401|2014-08-07 00:00,7,89.5,89.5,89.5,89.5,1
20150401|2014-08-07 03:00,7,89.225,89.225,89.225,89.225,5
20150401|2014-08-07 05:00,7,89.5,89.525,89.5,89.525,4
20150401|2014-08-07 05:30,7,89.55,89.6,89.55,89.6,8
20150401|2014-08-07 06:00,7,89.625,89.65,89.625,89.65,6
20150401|2014-08-07 06:30,7,89.65,89.65,89.65,89.65,6
20150401|2014-08-07 07:00,7,89.65,89.65,89.65,89.65,10
20150401|2014-08-07 07:30,7,89.675,89.775,89.65,89.7,40
20150401|2014-08-07 08:00,7,89.775,90.05,89.65,89.65,59
20150401|2014-08-07 08:30,7,89.65,89.9,89.65,89.7,40
20150401|2014-08-07 09:00,7,89.675,89.675,88.475,88.475,197
20150401|2014-08-07 09:30,7,88.6,88.825,88.45,88.5,46
20150401|2014-08-07 10:00,7,88.5,88.5,88.175,88.4,108
20150401|2014-08-07 10:30,7,88.275,88.275,87.8,87.825,45
20150401|2014-08-07 11:00,7,87.825,87.9,87.7,87.7,57
20150401|2014-08-07 11:30,7,87.675,87.675,87.475,87.475,28
20150401|2014-08-07 12:00,7,87.6,87.6,87.475,87.475,5
20150401|2014-08-07 12:30,7,87.475,88.2,87.475,87.8,98
20150401|2014-08-07 13:00,7,87.875,88.1,87.5,87.875,80
20150401|2014-08-07 13:30,7,87.9,87.9,87.9,87.9,3
20150401|2014-08-07 14:00,7,87.825,87.825,87.8,87.8,6
20150401|2014-08-07 14:30,7,87.925,87.95,87.9,87.9,5
20150401|2014-08-07 17:00,8,87.625,87.625,87.625,87.625,2
20150401|2014-08-07 18:00,8,87.6,87.6,87.5,87.5,4
20150401|2014-08-07 19:00,8,87.325,87.45,87.3,87.45,5
20150401|2014-08-07 21:00,8,87.225,87.225,87.175,87.175,2
20150401|2014-08-08 00:30,8,87.275,87.275,87.275,87.275,1
20150401|2014-08-08 04:30,8,87.225,87.225,87.225,87.225,1
20150401|2014-08-08 05:30,8,87.45,87.45,87.3,87.3,3
20150401|2014-08-08 06:00,8,87.2,87.2,87.2,87.2,1
20150401|2014-08-08 06:30,8,87.15,87.15,87.15,87.15,1
20150401|2014-08-08 07:00,8,87.025,87.025,87,87,2
20150401|2014-08-08 07:30,8,87.2,87.3,87.1,87.3,32
20150401|2014-08-08 08:00,8,87.375,87.375,87.05,87.05,4
20150401|2014-08-08 08:30,8,86.925,86.925,85.675,86.7,46
20150401|2014-08-08 09:00,8,86.8,87.9,86.675,87.6,104
20150401|2014-08-08 09:30,8,88,88.1,87,87.05,46
20150401|2014-08-08 10:00,8,87.125,87.425,87.05,87.275,17
20150401|2014-08-08 10:30,8,86.925,86.925,86.5,86.5,47
20150401|2014-08-08 11:00,8,87.175,87.2,86.925,86.925,39
20150401|2014-08-08 11:30,8,86.925,86.925,86.925,86.925,5
20150401|2014-08-08 12:00,8,87.075,87.2,86.65,86.85,26
20150401|2014-08-08 12:30,8,86.8,87.125,86.775,87.1,65
20150401|2014-08-08 13:00,8,87,87.15,87,87.05,80
20150401|2014-08-08 13:30,8,86.95,87.125,86.95,87.125,3
20150401|2014-08-11 09:00,11,87.25,87.5,86.925,86.975,121
20150401|2014-08-11 09:30,11,86.975,86.975,86.85,86.925,48
20150401|2014-08-11 10:00,11,86.925,87,86.8,86.825,29
20150401|2014-08-11 10:30,11,86.85,87.05,86.8,87.05,14
20150401|2014-08-11 11:00,11,87.2,87.4,87.1,87.1,6
20150401|2014-08-11 11:30,11,87.35,87.5,87.35,87.5,12
20150401|2014-08-11 12:00,11,87.575,87.725,87.525,87.6,18
20150401|2014-08-11 12:30,11,87.9,88.35,87.9,88.35,92
20150401|2014-08-11 13:00,11,88.375,88.425,88.25,88.25,36
20150401|2014-08-11 13:30,11,88.35,88.35,88.325,88.325,11
20150401|2014-08-11 14:00,11,88.325,88.325,88.325,88.325,1
20150401|2014-08-11 14:30,11,88.2,88.2,87.725,87.725,54
20150401|2014-08-11 15:00,11,87.675,87.675,87.225,87.25,92
20150401|2014-08-11 15:30,11,87.35,87.35,87.1,87.1,176
20150401|2014-08-11 18:00,12,87.025,87.1,87,87.05,11
20150401|2014-08-11 18:30,12,87.05,87.05,87.05,87.05,3
20150401|2014-08-11 19:00,12,87,87,87,87,5
20150401|2014-08-11 19:30,12,87,87,87,87,5
20150401|2014-08-11 20:00,12,87.1,87.1,87.1,87.1,1
20150401|2014-08-11 21:00,12,87.1,87.15,87.1,87.15,3
20150401|2014-08-11 21:30,12,87,87,87,87,1
20150401|2014-08-11 22:30,12,87,87,87,87,3
20150401|2014-08-11 23:30,12,87.05,87.05,87.05,87.05,2
20150401|2014-08-12 05:00,12,87,87,87,87,4
20150401|2014-08-12 06:30,12,87.425,87.6,87.25,87.25,5
20150401|2014-08-12 07:30,12,87.4,87.4,87.4,87.4,1
20150401|2014-08-12 08:00,12,87.375,87.675,87.375,87.65,11
20150401|2014-08-12 08:30,12,87,87,86.8,86.875,28
20150401|2014-08-12 09:00,12,86.95,87,86.75,86.95,32
20150401|2014-08-12 09:30,12,87.05,87.225,86.675,86.675,55
20150401|2014-08-12 10:00,12,86.825,86.925,86.25,86.25,58
20150401|2014-08-12 10:30,12,86.25,86.45,86.25,86.425,40
20150401|2014-08-12 11:00,12,86.4,86.65,86.1,86.1,53
20150401|2014-08-12 11:30,12,86.1,86.1,85.975,85.975,17
20150401|2014-08-12 12:00,12,86.2,86.45,86.2,86.45,7
20150401|2014-08-12 12:30,12,86.125,86.725,86.125,86.7,41
20150401|2014-08-12 13:00,12,86.7,86.7,86.5,86.5,35
20150401|2014-08-12 13:30,12,86.5,86.5,86.25,86.25,5
20150401|2014-08-12 14:00,12,86.3,86.3,86.3,86.3,1
20150401|2014-08-12 14:30,12,86.55,86.55,86.25,86.25,6
20150401|2014-08-12 15:00,12,86.15,86.15,86,86,7
20150401|2014-08-12 17:00,13,86.025,86.025,86,86,11
20150401|2014-08-12 17:30,13,85.85,85.95,85.775,85.8,13
20150401|2014-08-12 18:00,13,85.8,85.8,85.8,85.8,1
20150401|2014-08-12 18:30,13,86,86,85.775,85.775,4
20150401|2014-08-12 21:30,13,85.825,85.825,85.8,85.8,5
20150401|2014-08-12 22:00,13,85.8,85.8,85.75,85.75,2
20150401|2014-08-12 22:30,13,85.8,85.8,85.8,85.8,1
20150401|2014-08-13 04:00,13,85.85,85.85,85.85,85.85,1
20150401|2014-08-13 05:30,13,85.8,85.8,85.625,85.65,7
20150401|2014-08-13 06:00,13,85.55,85.6,85.55,85.6,9
20150401|2014-08-13 06:30,13,85.85,86.025,85.725,85.925,39
20150401|2014-08-13 07:00,13,85.925,86.275,85.9,86.275,12
20150401|2014-08-13 07:30,13,86.25,86.45,86.125,86.45,4
20150401|2014-08-13 08:00,13,86.5,86.5,86.4,86.4,2
20150401|2014-08-13 08:30,13,86.45,86.475,86.4,86.425,10
20150401|2014-08-13 09:00,13,86.725,86.825,86.475,86.75,32
20150401|2014-08-13 09:30,13,86.375,86.625,86.15,86.275,46
20150401|2014-08-13 10:00,13,86.35,86.95,86.35,86.775,81
20150401|2014-08-13 10:30,13,86.975,87,86.75,87,29
20150401|2014-08-13 11:00,13,86.9,87.125,86.75,86.925,39
20150401|2014-08-13 11:30,13,86.975,87.075,86.825,86.925,9
20150401|2014-08-13 12:00,13,86.975,86.975,86.9,86.9,3
20150401|2014-08-13 12:30,13,86.625,86.9,86.625,86.85,30
20150401|2014-08-13 13:00,13,86.85,86.9,86.8,86.8,40
20150401|2014-08-13 13:30,13,86.75,86.875,86.7,86.7,14
20150401|2014-08-13 14:00,13,86.675,86.675,86.675,86.675,1
20150401|2014-08-13 14:30,13,86.675,86.675,86.15,86.35,9
20150401|2014-08-13 15:30,13,85.975,86,85.975,86,7
20150401|2014-08-13 17:00,14,85.85,85.85,85.825,85.825,2
20150401|2014-08-13 17:30,14,85.925,85.925,85.925,85.925,2
20150401|2014-08-13 21:30,14,86,86,85.85,85.85,4
20150401|2014-08-13 22:00,14,86.075,86.075,86.075,86.075,9
20150401|2014-08-14 01:30,14,86.05,86.075,86.05,86.075,26
20150401|2014-08-14 02:30,14,86.075,86.075,86.075,86.075,1
20150401|2014-08-14 03:00,14,86.075,86.075,86.075,86.075,1
20150401|2014-08-14 07:00,14,85.875,85.875,85.875,85.875,1
20150401|2014-08-14 07:30,14,85.8,85.8,85.7,85.7,7
20150401|2014-08-14 08:00,14,85.35,85.5,85.325,85.5,8
20150401|2014-08-14 08:30,14,85.625,86,85.625,86,5
20150401|2014-08-14 09:00,14,85.85,85.875,84.875,84.925,92
20150401|2014-08-14 09:30,14,84.975,84.975,84.25,84.25,137
20150401|2014-08-14 10:00,14,84,84.275,83.925,83.975,63
20150401|2014-08-14 10:30,14,83.95,84.525,83.925,84.525,39
20150401|2014-08-14 11:00,14,84.05,84.325,84.05,84.325,17
20150401|2014-08-14 11:30,14,84.2,84.5,84.2,84.5,25
20150401|2014-08-14 12:00,14,84.75,84.875,84.65,84.875,5
20150401|2014-08-14 12:30,14,84.6,85.875,84.475,85.8,150
20150401|2014-08-14 13:00,14,85.8,85.8,85.75,85.8,21
20150401|2014-08-14 14:30,14,85.8,86,85.8,86,6
20150401|2014-08-14 15:00,14,85.9,86,85.9,85.9,10
20150401|2014-08-14 15:30,14,86,86,86,86,2
20150401|2014-08-14 17:00,15,86.1,86.15,85.9,86.025,7
20150401|2014-08-14 18:30,15,86.25,86.25,86.25,86.25,3
20150401|2014-08-14 19:00,15,86.25,86.25,86.25,86.25,2
20150401|2014-08-14 19:30,15,86.3,86.3,86.3,86.3,8
20150401|2014-08-14 21:00,15,86.225,86.225,86.225,86.225,1
20150401|2014-08-14 21:30,15,86.2,86.2,86.2,86.2,1
20150401|2014-08-14 22:00,15,86.275,86.5,86.275,86.5,2
20150401|2014-08-15 04:30,15,86.2,86.2,86.2,86.2,1
20150401|2014-08-15 06:00,15,86.225,86.225,86.225,86.225,3
20150401|2014-08-15 06:30,15,86.225,86.225,86.225,86.225,47
20150401|2014-08-15 07:00,15,86.5,86.775,86.375,86.775,87
20150401|2014-08-15 07:30,15,86.7,86.975,86.1,86.975,36
20150401|2014-08-15 08:00,15,86.875,86.875,86.375,86.375,7
20150401|2014-08-15 08:30,15,86.35,86.575,86.35,86.525,11
20150401|2014-08-15 09:00,15,86.675,86.75,85.9,86.35,110
20150401|2014-08-15 09:30,15,86.35,86.425,85.625,86,114
20150401|2014-08-15 10:00,15,86,86.125,85.3,85.6,62
20150401|2014-08-15 10:30,15,85.525,86,85.525,85.975,27
20150401|2014-08-15 11:00,15,86.1,86.1,86,86.1,6
20150401|2014-08-15 11:30,15,86.2,86.6,86.175,86.6,28
20150401|2014-08-15 12:00,15,86.7,86.7,86.225,86.425,14
20150401|2014-08-15 12:30,15,86.45,86.975,86.45,86.975,51
20150401|2014-08-15 13:00,15,86.925,86.925,86.75,86.8,32
20150401|2014-08-15 13:30,15,86.8,86.8,86.7,86.7,13
20150401|2014-08-18 09:00,18,86,86.75,85.575,86.7,129
20150401|2014-08-18 09:30,18,86.55,86.55,85.875,85.875,104
20150401|2014-08-18 10:00,18,85.875,86,85.875,86,25
20150401|2014-08-18 10:30,18,85.9,86,85.775,86,54
20150401|2014-08-18 11:00,18,86,86.05,85.925,85.95,45
20150401|2014-08-18 11:30,18,86.5,86.7,86.5,86.675,27
20150401|2014-08-18 12:00,18,86.825,86.95,86.55,86.625,14
20150401|2014-08-18 12:30,18,86.55,86.95,86.525,86.9,45
20150401|2014-08-18 13:00,18,86.925,86.925,86.775,86.8,30
20150401|2014-08-18 14:00,18,86.65,86.65,86.625,86.625,4
20150401|2014-08-18 15:30,18,86.975,86.975,86.975,86.975,1
20150401|2014-08-18 17:30,19,86.975,87,86.975,87,12
20150401|2014-08-18 18:30,19,87,87,87,87,7
20150401|2014-08-18 19:30,19,87,87,87,87,4
20150401|2014-08-18 20:00,19,87,87,87,87,1
20150401|2014-08-18 21:30,19,87,87,87,87,13
20150401|2014-08-18 22:30,19,87,87,87,87,50
20150401|2014-08-19 06:00,19,87.025,87.15,87.025,87.125,11
20150401|2014-08-19 06:30,19,87.125,87.125,87.125,87.125,8
20150401|2014-08-19 07:00,19,87.3,87.5,87.3,87.3,5
20150401|2014-08-19 08:00,19,87.475,87.5,87.375,87.425,25
20150401|2014-08-19 08:30,19,87.15,87.3,86.95,87.175,25
20150401|2014-08-19 09:00,19,87.025,87.1,86.975,87,10
20150401|2014-08-19 09:30,19,86.925,87.1,86.7,86.7,16
20150401|2014-08-19 10:00,19,86.7,86.75,86.55,86.65,53
20150401|2014-08-19 10:30,19,86.9,86.975,86.65,86.775,24
20150401|2014-08-19 11:00,19,87,87.025,86.8,86.8,40
20150401|2014-08-19 11:30,19,86.8,86.8,86.5,86.6,44
20150401|2014-08-19 12:00,19,86.65,86.725,86.6,86.725,121
20150401|2014-08-19 12:30,19,86.65,87.075,86.575,87.075,66
20150401|2014-08-19 13:00,19,86.975,87,86.8,86.8,7
20150401|2014-08-19 13:30,19,86.95,87.2,86.95,87.2,2
20150401|2014-08-19 14:00,19,87.15,87.15,87.15,87.15,3
20150401|2014-08-19 14:30,19,87.1,87.1,87.075,87.1,7
20150401|2014-08-19 15:00,19,87.05,87.2,87.05,87.05,8
20150401|2014-08-19 18:30,20,86.95,86.95,86.95,86.95,1
20150401|2014-08-20 00:30,20,86.775,86.775,86.775,86.775,1
20150401|2014-08-20 06:30,20,86.75,86.75,86.75,86.75,1
20150401|2014-08-20 07:30,20,86.425,86.725,86.425,86.425,7
20150401|2014-08-20 08:00,20,86.4,86.4,86.3,86.3,3
20150401|2014-08-20 08:30,20,86.225,86.25,86.075,86.075,10
20150401|2014-08-20 09:00,20,86.25,86.5,85.975,85.975,50
20150401|2014-08-20 09:30,20,86.3,86.35,86.125,86.35,29
20150401|2014-08-20 10:00,20,86.2,86.25,85.325,85.475,31
20150401|2014-08-20 10:30,20,85.55,85.75,85.45,85.75,15
20150401|2014-08-20 11:00,20,85.675,85.75,85.1,85.3,44
20150401|2014-08-20 11:30,20,85.55,85.65,85.55,85.65,6
20150401|2014-08-20 12:00,20,85.45,85.575,85.075,85.075,71
20150401|2014-08-20 12:30,20,85.1,85.85,85.1,85.85,40
20150401|2014-08-20 13:00,20,85.8,85.85,85.7,85.7,23
20150401|2014-08-20 13:30,20,85.75,85.8,85.75,85.8,7
20150401|2014-08-20 14:00,20,85.6,85.6,85.6,85.6,2
20150401|2014-08-20 14:30,20,85.6,85.6,85.6,85.6,3
20150401|2014-08-20 15:00,20,85.425,85.425,85.425,85.425,2
20150401|2014-08-20 17:30,21,84.975,84.975,84.975,84.975,1
20150401|2014-08-20 19:30,21,84.95,84.95,84.95,84.95,1
20150401|2014-08-20 21:00,21,84.875,84.875,84.875,84.875,1
20150401|2014-08-20 21:30,21,84.8,84.8,84.8,84.8,1
20150401|2014-08-21 01:00,21,84.775,84.825,84.775,84.825,2
20150401|2014-08-21 03:00,21,84.775,84.775,84.775,84.775,2
20150401|2014-08-21 04:00,21,84.75,84.775,84.75,84.775,2
20150401|2014-08-21 05:30,21,84.825,84.825,84.725,84.725,20
20150401|2014-08-21 06:30,21,84.75,84.75,84.7,84.7,3
20150401|2014-08-21 07:00,21,84.7,85.15,84.7,85.15,4
20150401|2014-08-21 07:30,21,85.3,85.425,85.3,85.4,4
20150401|2014-08-21 08:00,21,85.675,85.675,84.925,84.925,5
20150401|2014-08-21 08:30,21,84.85,85.125,84.85,85.1,15
20150401|2014-08-21 09:00,21,85.15,85.275,85,85,99
20150401|2014-08-21 09:30,21,84.975,85.125,84.3,84.3,118
20150401|2014-08-21 10:00,21,84.425,85.35,84.425,85.35,60
20150401|2014-08-21 10:30,21,85.35,85.85,85,85.825,120
20150401|2014-08-21 11:00,21,85.9,87.325,85.825,86.925,191
20150401|2014-08-21 11:30,21,86.775,87.025,86.5,86.975,74
20150401|2014-08-21 12:00,21,86.975,87.725,86.975,87.725,58
20150401|2014-08-21 12:30,21,87.75,87.825,87.5,87.75,119
20150401|2014-08-21 13:00,21,87.675,87.675,87.45,87.45,31
20150401|2014-08-21 13:30,21,87.65,87.65,87.65,87.65,2
20150401|2014-08-21 14:00,21,87.75,87.75,87.75,87.75,1
20150401|2014-08-21 15:00,21,87.375,87.475,87.375,87.475,5
20150401|2014-08-21 15:30,21,87.4,87.55,87.35,87.55,18
20150401|2014-08-21 17:00,22,87.625,87.625,87.575,87.575,4
20150401|2014-08-21 17:30,22,87.575,88.1,87.575,88.1,15
20150401|2014-08-21 18:00,22,88.025,88.025,87.975,87.975,23
20150401|2014-08-21 20:00,22,88.025,88.025,88.025,88.025,2
20150401|2014-08-21 20:30,22,88,88,87.95,87.95,3
20150401|2014-08-21 22:30,22,88.2,88.2,88.2,88.2,3
20150401|2014-08-22 04:00,22,88.3,88.35,88.3,88.35,5
20150401|2014-08-22 04:30,22,88.4,88.4,88.15,88.15,5
20150401|2014-08-22 06:30,22,88.2,88.2,88.025,88.075,4
20150401|2014-08-22 07:00,22,88.5,88.5,88.475,88.5,6
20150401|2014-08-22 07:30,22,88.35,88.35,88.075,88.075,6
20150401|2014-08-22 08:00,22,87.925,87.975,87.825,87.9,25
20150401|2014-08-22 08:30,22,87.9,88.4,87.7,88.4,30
20150401|2014-08-22 09:00,22,88.275,88.275,87.45,87.875,23
20150401|2014-08-22 09:30,22,87.675,87.85,87.5,87.85,14
20150401|2014-08-22 10:00,22,87.95,88,87.35,87.575,27
20150401|2014-08-22 10:30,22,87.7,87.8,87.15,87.8,39
20150401|2014-08-22 11:00,22,88,88,87.85,87.95,20
20150401|2014-08-22 11:30,22,87.875,88.025,87.85,88.025,7
20150401|2014-08-22 12:00,22,88.15,88.2,87.95,88,23
20150401|2014-08-22 12:30,22,87.95,88.35,87.925,88.35,49
20150401|2014-08-22 13:00,22,88.275,88.6,88.275,88.5,53
20150401|2014-08-22 13:30,22,88.7,88.7,88.5,88.5,7
20150401|2014-08-25 09:00,25,88.35,89,88.35,88.95,125
20150401|2014-08-25 09:30,25,88.95,89.475,88.925,89.375,156
20150401|2014-08-25 10:00,25,89.375,89.7,89.3,89.325,96
20150401|2014-08-25 10:30,25,89.425,89.5,89.35,89.35,26
20150401|2014-08-25 11:00,25,89.45,89.5,89.25,89.35,71
20150401|2014-08-25 11:30,25,89.35,89.35,89.125,89.125,13
20150401|2014-08-25 12:00,25,89.25,89.325,88.9,88.975,19
20150401|2014-08-25 12:30,25,89.15,89.4,89.075,89.4,38
20150401|2014-08-25 13:00,25,89.3,89.325,89.275,89.275,19
20150401|2014-08-25 13:30,25,89.275,89.275,89.225,89.225,3
20150401|2014-08-25 14:30,25,89.2,89.2,88.975,88.975,11
20150401|2014-08-25 15:30,25,88.975,88.975,88.95,88.95,3
20150401|2014-08-25 19:00,26,88.85,88.85,88.85,88.85,3
20150401|2014-08-25 21:30,26,89,89,89,89,3
20150401|2014-08-26 03:30,26,88.95,88.95,88.95,88.95,1
20150401|2014-08-26 04:00,26,88.925,88.925,88.9,88.9,2
20150401|2014-08-26 04:30,26,88.95,88.95,88.95,88.95,3
20150401|2014-08-26 05:30,26,88.85,88.85,88.85,88.85,2
20150401|2014-08-26 06:00,26,88.85,88.85,88.85,88.85,5
20150401|2014-08-26 08:00,26,89.275,89.45,89.275,89.45,8
20150401|2014-08-26 08:30,26,89.45,90,89.45,90,84
20150401|2014-08-26 09:00,26,89.825,90.5,89.825,90.3,101
20150401|2014-08-26 09:30,26,90.5,90.8,90.25,90.55,73
20150401|2014-08-26 10:00,26,90.55,90.575,90.15,90.175,25
20150401|2014-08-26 10:30,26,90.5,90.575,90.175,90.425,32
20150401|2014-08-26 11:00,26,90.45,90.5,90.2,90.4,327
20150401|2014-08-26 11:30,26,90.425,90.45,90.3,90.425,32
20150401|2014-08-26 12:00,26,90.475,90.65,90.35,90.525,103
20150401|2014-08-26 12:30,26,90.5,90.525,90.225,90.3,120
20150401|2014-08-26 13:00,26,90.25,90.275,90,90,121
20150401|2014-08-26 13:30,26,90,90,90,90,1
20150401|2014-08-26 14:30,26,90.05,90.2,90.05,90.15,30
20150401|2014-08-26 15:00,26,90.15,90.2,90.15,90.175,49
20150401|2014-08-26 15:30,26,90.175,90.175,90.175,90.175,4
20150401|2014-08-26 17:00,27,90.375,90.5,90.375,90.5,10
20150401|2014-08-26 17:30,27,90.65,90.725,90.65,90.7,6
20150401|2014-08-26 18:00,27,90.725,90.725,90.725,90.725,3
20150401|2014-08-26 19:00,27,90.6,90.6,90.6,90.6,3
20150401|2014-08-26 19:30,27,90.825,90.825,90.8,90.8,3
20150401|2014-08-26 20:00,27,90.8,90.8,90.8,90.8,1
20150401|2014-08-26 20:30,27,90.825,90.875,90.825,90.875,12
20150401|2014-08-26 21:00,27,90.9,90.9,90.875,90.9,4
20150401|2014-08-26 22:30,27,90.8,90.8,90.8,90.8,1
20150401|2014-08-27 05:00,27,90.825,90.825,90.825,90.825,1
20150401|2014-08-27 06:00,27,90.825,90.825,90.825,90.825,2
20150401|2014-08-27 06:30,27,90.725,90.8,90.7,90.725,7
20150401|2014-08-27 07:00,27,90.7,90.825,90.675,90.825,31
20150401|2014-08-27 07:30,27,90.725,91.25,90.7,91.25,88
20150401|2014-08-27 08:00,27,91.2,91.2,90.925,91,35
20150401|2014-08-27 08:30,27,91.025,91.1,90.6,90.6,47
20150401|2014-08-27 09:00,27,90.575,90.625,90.4,90.5,72
20150401|2014-08-27 09:30,27,90.55,90.6,90.05,90.05,38
20150401|2014-08-27 10:00,27,90.1,90.55,90.1,90.55,207
20150401|2014-08-27 10:30,27,90.5,90.65,90.5,90.6,136
20150401|2014-08-27 11:00,27,90.525,90.7,90.525,90.6,64
20150401|2014-08-27 11:30,27,90.625,90.75,90.575,90.65,97
20150401|2014-08-27 12:00,27,90.675,90.9,90.65,90.85,285
20150401|2014-08-27 12:30,27,90.8,91.15,90.8,91.1,300
20150401|2014-08-27 13:00,27,91.15,91.15,90.975,91.075,123
20150401|2014-08-27 13:30,27,91.05,91.1,91.025,91.025,17
20150401|2014-08-27 14:00,27,90.925,90.975,90.9,90.975,8
20150401|2014-08-27 14:30,27,91,91,90.775,90.9,64
20150401|2014-08-27 15:00,27,90.95,91,90.6,90.6,112
20150401|2014-08-27 15:30,27,90.6,90.6,90.475,90.5,35
20150401|2014-08-27 17:30,28,90.55,90.55,90.5,90.5,11
20150401|2014-08-27 19:30,28,90.575,90.575,90.575,90.575,1
20150401|2014-08-27 21:30,28,90.45,90.45,90.45,90.45,2
20150401|2014-08-27 22:00,28,90.45,90.45,90.45,90.45,1
20150401|2014-08-27 22:30,28,90.45,90.45,90.4,90.4,3
20150401|2014-08-27 23:30,28,90.5,90.5,90.5,90.5,1
20150401|2014-08-28 00:00,28,90.4,90.475,90.4,90.475,4
20150401|2014-08-28 05:00,28,90.675,90.675,90.675,90.675,1
20150401|2014-08-28 06:30,28,90.45,90.55,90.4,90.45,12
20150401|2014-08-28 07:00,28,90.8,90.8,90.8,90.8,2
20150401|2014-08-28 07:30,28,90.775,91.05,90.75,91.05,25
20150401|2014-08-28 08:00,28,91.125,91.225,90.875,90.875,69
20150401|2014-08-28 08:30,28,90.9,90.925,90.9,90.925,18
20150401|2014-08-28 09:00,28,90.925,90.95,90.8,90.8,137
20150401|2014-08-28 09:30,28,90.85,90.875,90.675,90.75,35
20150401|2014-08-28 10:00,28,90.725,90.925,90.675,90.9,55
20150401|2014-08-28 10:30,28,90.9,91.025,90.875,91.025,43
20150401|2014-08-28 11:00,28,91,91.05,90.875,90.975,43
20150401|2014-08-28 11:30,28,91,91.025,90.9,90.975,64
20150401|2014-08-28 12:00,28,90.9,90.95,90.9,90.95,18
20150401|2014-08-28 12:30,28,91.025,91.125,90.95,91.1,91
20150401|2014-08-28 13:00,28,91.1,91.15,91,91,62
20150401|2014-08-28 13:30,28,91.15,91.15,91.15,91.15,5
20150401|2014-08-28 14:00,28,91.15,91.15,91.15,91.15,6
20150401|2014-08-28 14:30,28,91.15,91.15,91.1,91.1,45
20150401|2014-08-28 15:00,28,91.05,91.325,91.05,91.325,54
20150401|2014-08-28 15:30,28,91.4,91.475,91.4,91.475,14
20150401|2014-08-28 17:30,29,91.45,91.5,91.45,91.5,13
20150401|2014-08-28 18:00,29,91.475,91.55,91.475,91.55,9
20150401|2014-08-28 18:30,29,91.4,91.4,91.225,91.325,43
20150401|2014-08-28 19:00,29,91.35,91.35,91.15,91.225,21
20150401|2014-08-28 19:30,29,91.15,91.15,91.15,91.15,2
20150401|2014-08-28 21:30,29,91.15,91.15,91.15,91.15,1
20150401|2014-08-28 22:30,29,91.225,91.225,91.225,91.225,5
20150401|2014-08-29 05:00,29,91.225,91.225,91.225,91.225,3
20150401|2014-08-29 05:30,29,91.075,91.075,91.075,91.075,3
20150401|2014-08-29 06:00,29,91.075,91.075,91.075,91.075,22
20150401|2014-08-29 06:30,29,90.95,91.125,90.95,91.125,2
20150401|2014-08-29 07:00,29,91.225,91.3,91.225,91.3,7
20150401|2014-08-29 07:30,29,91.425,91.475,91.4,91.475,14
20150401|2014-08-29 08:00,29,91.275,91.4,91.275,91.4,2
20150401|2014-08-29 08:30,29,91.45,91.9,91.425,91.9,60
20150401|2014-08-29 09:00,29,91.8,91.875,91.4,91.875,170
20150401|2014-08-29 09:30,29,91.875,92.425,91.85,92.35,214
20150401|2014-08-29 10:00,29,92.375,92.5,91.8,91.925,220
20150401|2014-08-29 10:30,29,91.925,92.225,91.85,92.15,103
20150401|2014-08-29 11:00,29,92.125,92.425,92,92.175,150
20150401|2014-08-29 11:30,29,92.175,92.25,92,92,150
20150401|2014-08-29 12:00,29,92.2,92.2,92,92,30
20150401|2014-08-29 12:30,29,91.95,92,91.575,91.6,129
20150401|2014-08-29 13:00,29,91.6,91.6,91.3,91.325,134
20150401|2014-08-29 13:30,29,91.375,91.4,91.3,91.4,30
20150401|2014-09-02 09:00,2,91.55,92.6,91.375,92.075,397
20150401|2014-09-02 09:30,2,92.025,92.025,91.225,91.65,113
20150401|2014-09-02 10:00,2,91.65,91.825,90.925,91.475,181
20150401|2014-09-02 10:30,2,91.7,92,91.7,91.8,65
20150401|2014-09-02 11:00,2,91.8,91.85,91.625,91.725,61
20150401|2014-09-02 11:30,2,91.7,91.725,91.65,91.675,13
20150401|2014-09-02 12:00,2,91.7,91.7,91.45,91.7,22
20150401|2014-09-02 12:30,2,91.7,92.375,91.7,92.375,93
20150401|2014-09-02 13:00,2,92.3,92.4,92.175,92.175,49
20150401|2014-09-02 13:30,2,92.1,92.175,92.025,92.1,13
20150401|2014-09-02 14:00,2,92.125,92.3,92.125,92.3,32
20150401|2014-09-02 14:30,2,92.15,92.25,92.15,92.25,26
20150401|2014-09-02 15:00,2,92.25,92.25,92.25,92.25,6
20150401|2014-09-02 15:30,2,92.3,92.35,92.3,92.35,5
20150401|2014-09-02 17:00,3,92.35,92.35,92.35,92.35,4
20150401|2014-09-02 17:30,3,92.3,92.3,92.3,92.3,1
20150401|2014-09-02 19:00,3,92.5,92.5,92.425,92.425,5
20150401|2014-09-02 20:00,3,92.625,92.625,92.625,92.625,1
20150401|2014-09-02 20:30,3,92.55,92.6,92.55,92.6,2
20150401|2014-09-02 21:30,3,92.6,92.6,92.6,92.6,1
20150401|2014-09-02 22:30,3,92.55,92.55,92.55,92.55,1
20150401|2014-09-03 05:30,3,92.6,92.6,92.6,92.6,2
20150401|2014-09-03 06:00,3,92.525,92.525,92.525,92.525,1
20150401|2014-09-03 06:30,3,92.425,92.425,92.25,92.25,18
20150401|2014-09-03 07:00,3,92.25,92.625,92.25,92.4,18
20150401|2014-09-03 07:30,3,92.425,92.55,92.25,92.25,14
20150401|2014-09-03 08:00,3,92.25,92.3,92.25,92.25,37
20150401|2014-09-03 08:30,3,92.25,92.25,91.775,92.1,69
20150401|2014-09-03 09:00,3,91.975,92.25,91.9,92.025,82
20150401|2014-09-03 09:30,3,91.95,91.95,91,91.275,53
20150401|2014-09-03 10:00,3,91.325,91.4,91.05,91.1,66
20150401|2014-09-03 10:30,3,91.2,91.55,91.025,91.55,62
20150401|2014-09-03 11:00,3,91.45,91.45,91,91,47
20150401|2014-09-03 11:30,3,90.85,90.85,90.375,90.75,85
20150401|2014-09-03 12:00,3,90.625,90.875,90.525,90.875,15
20150401|2014-09-03 12:30,3,90.85,91.05,90.575,90.95,121
20150401|2014-09-03 13:00,3,91,91,90.55,90.75,112
20150401|2014-09-03 13:30,3,90.75,90.9,90.4,90.4,13
20150401|2014-09-03 14:00,3,90.4,90.4,90.375,90.4,17
20150401|2014-09-03 14:30,3,90.675,90.775,90.375,90.375,39
20150401|2014-09-03 15:00,3,90.375,90.6,90.3,90.3,14
20150401|2014-09-03 15:30,3,90.6,90.6,90.4,90.45,12
20150401|2014-09-03 17:00,4,90.7,90.7,90.7,90.7,1
20150401|2014-09-03 17:30,4,90.675,90.7,90.675,90.7,4
20150401|2014-09-03 18:00,4,90.7,90.7,90.7,90.7,1
20150401|2014-09-03 19:00,4,90.75,90.75,90.75,90.75,1
20150401|2014-09-03 20:30,4,90.75,90.75,90.75,90.75,1
20150401|2014-09-03 21:00,4,90.775,90.775,90.775,90.775,2
20150401|2014-09-03 21:30,4,90.675,90.75,90.675,90.75,3
20150401|2014-09-03 23:00,4,90.775,90.775,90.775,90.775,3
20150401|2014-09-04 00:00,4,90.65,90.65,90.65,90.65,1
20150401|2014-09-04 02:00,4,90.775,90.775,90.775,90.775,11
20150401|2014-09-04 02:30,4,90.825,90.825,90.825,90.825,5
20150401|2014-09-04 04:00,4,90.975,91,90.975,90.975,15
20150401|2014-09-04 04:30,4,91,91.25,91,91.25,10
20150401|2014-09-04 05:00,4,91.175,91.225,90.825,90.825,14
20150401|2014-09-04 05:30,4,90.575,90.6,90.575,90.6,21
20150401|2014-09-04 06:30,4,90.95,90.975,90.675,90.8,12
20150401|2014-09-04 07:00,4,90.675,90.75,90.5,90.625,19
20150401|2014-09-04 07:30,4,90.875,90.875,90.5,90.675,17
20150401|2014-09-04 08:00,4,90.65,90.75,90.5,90.55,16
20150401|2014-09-04 08:30,4,90.525,90.525,89,89.1,113
20150401|2014-09-04 09:00,4,89.1,89.275,88.1,88.15,234
20150401|2014-09-04 09:30,4,88.325,88.725,88.1,88.35,118
20150401|2014-09-04 10:00,4,88.475,88.475,88.1,88.1,124
20150401|2014-09-04 10:30,4,88.2,88.3,88.1,88.2,182
20150401|2014-09-04 11:00,4,88.275,88.35,88.125,88.35,69
20150401|2014-09-04 11:30,4,88.3,88.35,88.1,88.1,50
20150401|2014-09-04 12:00,4,88.225,88.25,88.1,88.1,26
20150401|2014-09-04 12:30,4,88.1,88.375,88.1,88.375,128
20150401|2014-09-04 13:00,4,88.375,88.4,88.15,88.25,45
20150401|2014-09-04 13:30,4,88.1,88.2,88.1,88.2,2
20150401|2014-09-04 14:00,4,88.35,88.4,88.35,88.4,8
20150401|2014-09-04 14:30,4,88.4,88.4,88.4,88.4,13
20150401|2014-09-04 15:00,4,88.475,88.725,88.325,88.725,40
20150401|2014-09-04 15:30,4,88.725,88.725,88.45,88.45,26
20150401|2014-09-04 17:00,5,88.925,88.925,88.85,88.925,7
20150401|2014-09-04 18:00,5,88.975,89,88.975,89,4
20150401|2014-09-04 18:30,5,89,89,88.875,89,4
20150401|2014-09-04 19:00,5,89,89.1,89,89.1,9
20150401|2014-09-04 19:30,5,89.15,89.225,89.15,89.225,8
20150401|2014-09-04 20:00,5,89.225,89.225,89.075,89.075,2
20150401|2014-09-04 21:30,5,89.2,89.2,89.2,89.2,14
20150401|2014-09-04 22:30,5,89.275,89.275,89.275,89.275,2
20150401|2014-09-05 01:30,5,89.25,89.25,89.25,89.25,1
20150401|2014-09-05 03:00,5,89.25,89.25,89.25,89.25,1
20150401|2014-09-05 04:00,5,89.275,89.275,89.275,89.275,3
20150401|2014-09-05 04:30,5,89.275,89.275,89.275,89.275,1
20150401|2014-09-05 05:30,5,89.275,89.275,89.275,89.275,11
20150401|2014-09-05 06:00,5,89.05,89.05,89.05,89.05,1
20150401|2014-09-05 06:30,5,88.975,88.975,88.95,88.975,5
20150401|2014-09-05 07:00,5,88.95,89.275,88.875,89.2,17
20150401|2014-09-05 07:30,5,89.275,89.625,89.275,89.55,37
20150401|2014-09-05 08:00,5,89.65,89.65,89.4,89.4,48
20150401|2014-09-05 08:30,5,89.475,89.5,88.95,88.95,60
20150401|2014-09-05 09:00,5,89,89.075,88.525,88.85,146
20150401|2014-09-05 09:30,5,88.875,89.15,88.875,89.05,51
20150401|2014-09-05 10:00,5,88.85,88.875,88.075,88.175,99
20150401|2014-09-05 10:30,5,88.5,88.65,88.175,88.225,171
20150401|2014-09-05 11:00,5,88.35,89.3,88.325,89.125,367
20150401|2014-09-05 11:30,5,89.025,89.2,88.925,88.975,80
20150401|2014-09-05 12:00,5,89.1,89.45,88.975,88.975,132
20150401|2014-09-05 12:30,5,88.975,89.525,88.95,89.525,157
20150401|2014-09-05 13:00,5,89.5,89.65,89.4,89.625,57
20150401|2014-09-05 13:30,5,89.675,89.7,89.55,89.65,23
20150401|2014-09-08 09:00,8,89.55,89.875,88.975,89.65,187
20150401|2014-09-08 09:30,8,89.7,90.25,89.7,90.25,100
20150401|2014-09-08 10:00,8,90.075,90.95,89.9,90.95,104
20150401|2014-09-08 10:30,8,90.775,90.85,90.375,90.475,87
20150401|2014-09-08 11:00,8,90.55,90.9,90.525,90.9,111
20150401|2014-09-08 11:30,8,90.95,90.95,90.8,90.825,54
20150401|2014-09-08 12:00,8,90.875,91.175,90.875,91.1,114
20150401|2014-09-08 12:30,8,91.175,91.425,90.875,91,551
20150401|2014-09-08 13:00,8,91,91,90.525,90.6,156
20150401|2014-09-08 13:30,8,90.6,90.8,90.6,90.7,26
20150401|2014-09-08 14:00,8,90.65,90.775,90.65,90.775,6
20150401|2014-09-08 14:30,8,90.65,90.8,90.65,90.8,4
20150401|2014-09-08 15:00,8,90.725,90.775,90.7,90.75,13
20150401|2014-09-08 15:30,8,90.675,90.8,90.5,90.8,20
20150401|2014-09-08 17:00,9,90.975,90.975,90.975,90.975,1
20150401|2014-09-08 17:30,9,91,91,90.825,90.825,3
20150401|2014-09-08 18:00,9,91,91,91,91,2
20150401|2014-09-08 20:00,9,90.8,90.8,90.8,90.8,2
20150401|2014-09-08 20:30,9,90.975,90.975,90.975,90.975,1
20150401|2014-09-08 21:00,9,91,91,91,91,2
20150401|2014-09-09 00:00,9,91,91,91,91,1
20150401|2014-09-09 01:30,9,91.075,91.075,91.075,91.075,2
20150401|2014-09-09 02:00,9,91.075,91.075,91.05,91.05,6
20150401|2014-09-09 02:30,9,91.075,91.075,91.075,91.075,1
20150401|2014-09-09 03:00,9,91.05,91.05,91.05,91.05,1
20150401|2014-09-09 04:00,9,91.075,91.075,91.075,91.075,1
20150401|2014-09-09 04:30,9,91.05,91.075,91.05,91.075,3
20150401|2014-09-09 05:00,9,91.075,91.125,91.075,91.125,5
20150401|2014-09-09 05:30,9,91.125,91.25,91.125,91.25,16
20150401|2014-09-09 06:00,9,91.2,91.275,91.2,91.25,7
20150401|2014-09-09 06:30,9,91.275,91.3,91.1,91.275,15
20150401|2014-09-09 07:00,9,91.1,91.3,91.1,91.275,22
20150401|2014-09-09 07:30,9,91.275,91.4,91,91.25,49
20150401|2014-09-09 08:00,9,91.25,91.4,91.1,91.1,77
20150401|2014-09-09 08:30,9,91.15,91.675,91.025,91.4,93
20150401|2014-09-09 09:00,9,91.4,91.55,91.225,91.325,209
20150401|2014-09-09 09:30,9,91.35,91.625,91.25,91.625,182
20150401|2014-09-09 10:00,9,91.575,91.725,91.5,91.7,88
20150401|2014-09-09 10:30,9,91.725,92,91.65,91.975,144
20150401|2014-09-09 11:00,9,91.975,92.025,91.7,91.9,75
20150401|2014-09-09 11:30,9,92.025,92.125,91.975,92.1,142
20150401|2014-09-09 12:00,9,92.05,92.125,91.95,92.05,391
20150401|2014-09-09 12:30,9,92.1,92.225,91.5,92,452
20150401|2014-09-09 13:00,9,92.05,92.15,92.025,92.075,51
20150401|2014-09-09 13:30,9,92.1,92.1,91.95,92.075,32
20150401|2014-09-09 14:00,9,92.075,92.075,92.075,92.075,10
20150401|2014-09-09 14:30,9,92.05,92.075,92.05,92.075,40
20150401|2014-09-09 15:00,9,92.05,92.225,92.05,92.225,46
20150401|2014-09-09 15:30,9,92.125,92.225,92.125,92.225,6
20150401|2014-09-09 17:00,10,92.25,92.25,92.25,92.25,1
20150401|2014-09-09 17:30,10,92.35,92.35,92.25,92.25,4
20150401|2014-09-09 18:00,10,92.325,92.4,92.325,92.4,3
20150401|2014-09-09 18:30,10,92.4,92.4,92.4,92.4,2
20150401|2014-09-09 19:00,10,92.4,92.4,92.4,92.4,17
20150401|2014-09-09 22:30,10,92.4,92.5,92.4,92.475,29
20150401|2014-09-09 23:00,10,92.5,92.5,92.5,92.5,3
20150401|2014-09-09 23:30,10,92.475,92.475,92.475,92.475,1
20150401|2014-09-10 02:30,10,92.425,92.5,92.425,92.5,13
20150401|2014-09-10 03:30,10,91.9,91.95,91.9,91.95,2
20150401|2014-09-10 04:00,10,92.2,92.2,92.2,92.2,1
20150401|2014-09-10 04:30,10,92.2,92.2,92.2,92.2,1
20150401|2014-09-10 05:00,10,92.275,92.275,92.275,92.275,1
20150401|2014-09-10 06:30,10,91.875,92.025,91.875,92.025,3
20150401|2014-09-10 07:00,10,92.025,92.275,92.025,92.25,16
20150401|2014-09-10 07:30,10,92.2,92.2,91.35,91.35,22
20150401|2014-09-10 08:00,10,91.325,91.475,90.975,91.325,40
20150401|2014-09-10 08:30,10,91.475,91.825,91.375,91.425,33
20150401|2014-09-10 09:00,10,91.375,91.85,90.45,90.5,178
20150401|2014-09-10 09:30,10,90.425,90.425,89.05,89.225,165
20150401|2014-09-10 10:00,10,89.15,89.75,89.05,89.6,52
20150401|2014-09-10 10:30,10,89.6,90.325,89.6,90.225,34
20150401|2014-09-10 11:00,10,90.1,90.875,90,90.8,65
20150401|2014-09-10 11:30,10,90.825,91.575,90.775,91.575,37
20150401|2014-09-10 12:00,10,91.575,91.925,91.475,91.9,143
20150401|2014-09-10 12:30,10,91.875,92.15,91.85,92.075,344
20150401|2014-09-10 13:00,10,92.075,92.075,91.9,92.025,76
20150401|2014-09-10 13:30,10,92.1,92.15,91.875,91.875,21
20150401|2014-09-10 14:00,10,91.975,91.975,91.85,91.925,14
20150401|2014-09-10 14:30,10,91.925,92.125,91.925,92.125,21
20150401|2014-09-10 15:00,10,92.15,92.25,92.15,92.2,48
20150401|2014-09-10 15:30,10,92.25,92.25,92.175,92.25,27
20150401|2014-09-10 17:30,11,92.3,92.375,92.3,92.3,12
20150401|2014-09-10 18:00,11,92.375,92.4,92.35,92.35,11
20150401|2014-09-10 18:30,11,92.35,92.4,92.3,92.4,22
20150401|2014-09-10 19:00,11,92.3,92.375,92.3,92.375,7
20150401|2014-09-10 19:30,11,92.375,92.375,92.375,92.375,2
20150401|2014-09-10 20:00,11,92.375,92.375,92.375,92.375,10
20150401|2014-09-10 20:30,11,92.375,92.4,92.375,92.4,13
20150401|2014-09-10 21:00,11,92.4,92.4,92.4,92.4,5
20150401|2014-09-10 21:30,11,92.5,92.5,92.425,92.475,27
20150401|2014-09-10 22:00,11,92.5,92.5,92.5,92.5,1
20150401|2014-09-10 22:30,11,92.475,92.475,92.475,92.475,21
20150401|2014-09-10 23:00,11,92.45,92.45,92.45,92.45,8
20150401|2014-09-10 23:30,11,92.5,92.5,92.5,92.5,1
20150401|2014-09-11 00:00,11,92.45,92.45,92.45,92.45,2
20150401|2014-09-11 01:00,11,92.5,92.5,92.5,92.5,1
20150401|2014-09-11 01:30,11,92.45,92.45,92.45,92.45,1
20150401|2014-09-11 02:30,11,92.45,92.45,92.45,92.45,1
20150401|2014-09-11 04:00,11,92.45,92.475,92.425,92.475,4
20150401|2014-09-11 04:30,11,92.475,92.5,92.425,92.5,8
20150401|2014-09-11 05:00,11,92.425,92.45,92.425,92.45,2
20150401|2014-09-11 05:30,11,92.45,92.45,92.45,92.45,4
20150401|2014-09-11 06:00,11,92.5,92.55,92.5,92.55,3
20150401|2014-09-11 06:30,11,92.5,92.5,92.275,92.275,8
20150401|2014-09-11 07:00,11,92.3,92.475,92.125,92.3,34
20150401|2014-09-11 07:30,11,92.325,92.375,91.875,92,167
20150401|2014-09-11 08:00,11,91.95,92.15,91.85,91.85,58
20150401|2014-09-11 08:30,11,92,92,91.6,91.75,35
20150401|2014-09-11 09:00,11,91.775,92.4,91.725,92.35,230
20150401|2014-09-11 09:30,11,92.4,92.625,92.1,92.375,164
20150401|2014-09-11 10:00,11,92.4,92.75,92.325,92.6,139
20150401|2014-09-11 10:30,11,92.575,92.65,92.225,92.275,73
20150401|2014-09-11 11:00,11,92.375,92.625,92.2,92.55,112
20150401|2014-09-11 11:30,11,92.525,92.65,92.325,92.55,270
20150401|2014-09-11 12:00,11,92.5,92.65,92.45,92.45,134
20150401|2014-09-11 12:30,11,92.425,92.65,92.4,92.65,111
20150401|2014-09-11 13:00,11,92.65,92.75,92.575,92.75,79
20150401|2014-09-11 13:30,11,92.75,92.75,92.65,92.65,2
20150401|2014-09-11 14:00,11,92.7,92.7,92.7,92.7,1
20150401|2014-09-11 14:30,11,92.625,92.75,92.6,92.75,27
20150401|2014-09-11 15:00,11,92.625,92.625,92.45,92.45,19
20150401|2014-09-11 15:30,11,92.7,92.7,92.45,92.5,45
20150401|2014-09-11 17:30,12,92.4,92.4,92.4,92.4,1
20150401|2014-09-11 18:30,12,92.525,92.525,92.35,92.35,22
20150401|2014-09-11 19:00,12,92.3,92.525,92.2,92.375,39
20150401|2014-09-11 19:30,12,92.425,92.45,92.275,92.45,15
20150401|2014-09-11 20:00,12,92.45,92.475,92.4,92.475,6
20150401|2014-09-11 20:30,12,92.475,92.475,92.475,92.475,4
20150401|2014-09-11 21:00,12,92.575,92.575,92.575,92.575,5
20150401|2014-09-11 23:00,12,92.575,92.575,92.575,92.575,1
20150401|2014-09-11 23:30,12,92.575,92.575,92.575,92.575,35
20150401|2014-09-12 00:00,12,92.575,92.6,92.575,92.6,12
20150401|2014-09-12 00:30,12,92.55,92.575,92.55,92.575,2
20150401|2014-09-12 01:00,12,92.55,92.55,92.3,92.5,11
20150401|2014-09-12 01:30,12,92.475,92.475,92.475,92.475,1
20150401|2014-09-12 02:30,12,92.525,92.525,92.375,92.525,12
20150401|2014-09-12 03:00,12,92.55,92.55,92.55,92.55,1
20150401|2014-09-12 03:30,12,92.525,92.525,92.525,92.525,1
20150401|2014-09-12 04:00,12,92.55,92.55,92.55,92.55,2
20150401|2014-09-12 04:30,12,92.55,92.6,92.525,92.6,9
20150401|2014-09-12 05:00,12,92.525,92.6,92.525,92.6,7
20150401|2014-09-12 05:30,12,92.575,92.65,92.575,92.65,11
20150401|2014-09-12 06:00,12,92.775,92.775,92.65,92.65,2
20150401|2014-09-12 06:30,12,92.8,92.95,92.8,92.95,4
20150401|2014-09-12 07:00,12,92.95,92.95,92.825,92.825,2
20150401|2014-09-12 07:30,12,92.875,92.875,92.475,92.875,54
20150401|2014-09-12 08:00,12,92.75,92.75,92.45,92.525,85
20150401|2014-09-12 08:30,12,92.475,92.725,92.025,92.375,54
20150401|2014-09-12 09:00,12,92.475,92.625,91.875,91.875,75
20150401|2014-09-12 09:30,12,92,92.3,91.85,92.1,85
20150401|2014-09-12 10:00,12,92.1,92.1,91.95,92.1,91
20150401|2014-09-12 10:30,12,91.975,92.3,91.95,92.175,35
20150401|2014-09-12 11:00,12,92.15,92.25,92,92,28
20150401|2014-09-12 11:30,12,92.075,92.35,92.075,92.275,18
20150401|2014-09-12 12:00,12,92.15,92.35,92.125,92.35,45
20150401|2014-09-12 12:30,12,92.2,92.4,92.125,92.275,184
20150401|2014-09-12 13:00,12,92.275,92.275,91.95,92,178
20150401|2014-09-12 13:30,12,92.125,92.125,91.9,91.9,2
20150401|2014-09-15 09:00,15,92.15,92.65,92.15,92.55,184
20150401|2014-09-15 09:30,15,92.5,92.6,92.35,92.4,221
20150401|2014-09-15 10:00,15,92.45,92.55,91.9,91.9,67
20150401|2014-09-15 10:30,15,92.075,92.55,92,92.55,22
20150401|2014-09-15 11:00,15,92.525,92.7,92.525,92.7,111
20150401|2014-09-15 11:30,15,92.7,92.8,92.675,92.75,41
20150401|2014-09-15 12:00,15,92.75,92.775,92.5,92.5,14
20150401|2014-09-15 12:30,15,92.55,92.675,92.375,92.5,153
20150401|2014-09-15 13:00,15,92.475,92.55,92.35,92.425,87
20150401|2014-09-15 13:30,15,92.5,92.575,92.3,92.575,14
20150401|2014-09-15 14:00,15,92.575,92.575,92.575,92.575,1
20150401|2014-09-15 14:30,15,92.475,92.5,92.3,92.3,11
20150401|2014-09-15 15:00,15,92.35,92.5,92.35,92.5,5
20150401|2014-09-15 15:30,15,92.525,92.55,92.525,92.55,3
20150401|2014-09-15 17:30,16,92.4,92.4,92.4,92.4,1
20150401|2014-09-15 18:00,16,92.2,92.2,92.2,92.2,1
20150401|2014-09-16 03:30,16,92.2,92.2,92.2,92.2,3
20150401|2014-09-16 04:00,16,92.35,92.375,92.35,92.375,3
20150401|2014-09-16 04:30,16,92.35,92.35,92.025,92.025,11
20150401|2014-09-16 05:00,16,92.125,92.225,92.1,92.225,4
20150401|2014-09-16 06:30,16,92.275,92.275,91.975,91.975,22
20150401|2014-09-16 07:00,16,91.875,91.9,91.525,91.7,8
20150401|2014-09-16 07:30,16,91.5,92.2,91.275,92.2,22
20150401|2014-09-16 08:00,16,92.45,92.45,92,92.325,29
20150401|2014-09-16 08:30,16,92.225,92.3,92,92.3,47
20150401|2014-09-16 09:00,16,92.3,92.3,91.05,91.1,143
20150401|2014-09-16 09:30,16,91.1,91.45,91.025,91.4,38
20150401|2014-09-16 10:00,16,91.625,91.875,91.45,91.675,42
20150401|2014-09-16 10:30,16,91.725,91.9,91.55,91.8,66
20150401|2014-09-16 11:00,16,91.675,91.75,91.425,91.75,16
20150401|2014-09-16 11:30,16,91.825,92.1,91.75,91.825,55
20150401|2014-09-16 12:00,16,91.8,91.975,91.675,91.8,82
20150401|2014-09-16 12:30,16,91.825,92.175,91.825,92.175,92
20150401|2014-09-16 13:00,16,92.15,92.25,92.1,92.1,41
20150401|2014-09-16 13:30,16,92.2,92.2,92.125,92.125,3
20150401|2014-09-16 14:00,16,92.05,92.15,91.9,92.15,8
20150401|2014-09-16 14:30,16,92.25,92.25,92.075,92.1,13
20150401|2014-09-16 15:30,16,92.15,92.15,92.15,92.15,1
20150401|2014-09-16 17:00,17,92.3,92.3,92.3,92.3,2
20150401|2014-09-16 17:30,17,92.275,92.275,92.25,92.25,2
20150401|2014-09-16 19:00,17,92.4,92.4,92.4,92.4,4
20150401|2014-09-16 19:30,17,92.5,92.5,92.5,92.5,3
20150401|2014-09-16 20:00,17,92.5,92.55,92.45,92.55,15
20150401|2014-09-16 20:30,17,92.6,92.6,92.6,92.6,1
20150401|2014-09-16 23:30,17,92.525,92.525,92.5,92.5,4
20150401|2014-09-17 00:00,17,92.55,92.55,92.55,92.55,2
20150401|2014-09-17 03:30,17,92.5,92.5,92.5,92.5,2
20150401|2014-09-17 04:30,17,92.4,92.4,92.4,92.4,4
20150401|2014-09-17 05:30,17,92.4,92.4,92.4,92.4,2
20150401|2014-09-17 06:00,17,92.2,92.2,92.15,92.175,3
20150401|2014-09-17 07:00,17,92.4,92.4,92.325,92.325,2
20150401|2014-09-17 07:30,17,92.4,92.4,92.025,92.05,11
20150401|2014-09-17 08:00,17,92,92.075,91.975,92.025,13
20150401|2014-09-17 08:30,17,92,92.05,91.75,91.9,61
20150401|2014-09-17 09:00,17,91.775,91.775,91.15,91.5,136
20150401|2014-09-17 09:30,17,91.5,91.7,91.325,91.5,146
20150401|2014-09-17 10:00,17,91.45,91.75,91.45,91.7,125
20150401|2014-09-17 10:30,17,91.6,91.75,91.125,91.125,19
20150401|2014-09-17 11:00,17,91.1,91.225,90.775,91.225,46
20150401|2014-09-17 11:30,17,91.1,91.1,90.9,91.025,29
20150401|2014-09-17 12:00,17,90.95,91.075,90.95,91.05,12
20150401|2014-09-17 12:30,17,91.075,91.075,89.875,90.15,344
20150401|2014-09-17 13:00,17,90.15,90.2,89.275,89.325,305
20150401|2014-09-17 13:30,17,89.4,89.775,89.275,89.775,48
20150401|2014-09-17 14:00,17,89.275,89.425,89.275,89.3,23
20150401|2014-09-17 14:30,17,89.3,89.55,89.3,89.55,8
20150401|2014-09-17 15:00,17,89.475,89.475,89.375,89.375,9
20150401|2014-09-17 15:30,17,89.425,89.525,89.2,89.2,32
20150401|2014-09-17 17:00,18,89.1,89.1,89,89,2
20150401|2014-09-17 17:30,18,89.2,89.2,89,89,22
20150401|2014-09-17 18:00,18,89,89,89,89,30
20150401|2014-09-17 18:30,18,89,89,89,89,15
20150401|2014-09-17 19:00,18,89,89,88.9,88.9,73
20150401|2014-09-17 19:30,18,89,89,89,89,4
20150401|2014-09-17 20:00,18,89,89,88.775,88.775,4
20150401|2014-09-17 20:30,18,89,89,88.9,88.9,6
20150401|2014-09-17 21:00,18,88.9,88.9,88.775,88.8,4
20150401|2014-09-17 21:30,18,88.775,88.775,88.775,88.775,1
20150401|2014-09-17 22:00,18,88.9,88.9,88.9,88.9,1
20150401|2014-09-17 23:00,18,89,89,89,89,2
20150401|2014-09-18 00:00,18,89,89,89,89,1
20150401|2014-09-18 02:00,18,88.9,88.9,88.9,88.9,2
20150401|2014-09-18 02:30,18,88.9,88.975,88.9,88.975,3
20150401|2014-09-18 03:00,18,89,89,88.9,88.9,2
20150401|2014-09-18 04:00,18,88.85,88.85,88.85,88.85,2
20150401|2014-09-18 04:30,18,89,89,89,89,10
20150401|2014-09-18 05:00,18,88.725,88.725,88.725,88.725,1
20150401|2014-09-18 05:30,18,88.675,88.675,88.45,88.45,15
20150401|2014-09-18 06:00,18,88.45,88.475,88.15,88.25,31
20150401|2014-09-18 06:30,18,88.25,88.45,88.225,88.45,8
20150401|2014-09-18 07:00,18,88.3,88.4,88.15,88.2,38
20150401|2014-09-18 07:30,18,88.2,88.4,88.125,88.325,47
20150401|2014-09-18 08:00,18,88.3,88.35,88,88.05,95
20150401|2014-09-18 08:30,18,87.95,87.95,87.175,87.65,135
20150401|2014-09-18 09:00,18,87.65,88.4,87.575,88.175,150
20150401|2014-09-18 09:30,18,88.125,88.575,88.075,88.575,70
20150401|2014-09-18 10:00,18,88.575,88.625,88.15,88.5,70
20150401|2014-09-18 10:30,18,88.425,88.45,88,88.2,77
20150401|2014-09-18 11:00,18,88.25,88.725,88.25,88.65,93
20150401|2014-09-18 11:30,18,88.675,89,88.425,88.425,32
20150401|2014-09-18 12:00,18,88.775,89.525,88.775,89.525,36
20150401|2014-09-18 12:30,18,89.625,90.575,89.425,90.25,206
20150401|2014-09-18 13:00,18,90.25,90.35,89.85,89.9,372
20150401|2014-09-18 13:30,18,89.85,90.225,89.85,89.85,24
20150401|2014-09-18 14:30,18,89.825,90.5,89.825,90.475,48
20150401|2014-09-18 15:00,18,90.475,91.075,90.475,90.925,77
20150401|2014-09-18 15:30,18,91.125,91.125,90.65,90.65,24
20150401|2014-09-18 17:00,19,91.125,91.175,91.05,91.05,4
20150401|2014-09-18 17:30,19,90.95,90.95,90.95,90.95,2
20150401|2014-09-18 18:00,19,91,91,90.55,90.55,5
20150401|2014-09-18 18:30,19,90.325,90.325,90.325,90.325,1
20150401|2014-09-18 19:00,19,90.4,90.4,90.4,90.4,1
20150401|2014-09-18 20:00,19,90.725,90.8,90.625,90.625,4
20150401|2014-09-18 20:30,19,90.675,90.675,90.675,90.675,1
20150401|2014-09-18 22:00,19,90.625,90.625,90.625,90.625,1
20150401|2014-09-19 01:00,19,90.75,90.75,90.75,90.75,3
20150401|2014-09-19 01:30,19,90.75,90.75,90.725,90.725,2
20150401|2014-09-19 05:00,19,90.9,90.925,90.9,90.925,4
20150401|2014-09-19 06:30,19,90.8,90.925,90.8,90.925,5
20150401|2014-09-19 07:00,19,90.95,90.95,90.65,90.65,5
20150401|2014-09-19 07:30,19,90.65,90.65,90.55,90.55,3
20150401|2014-09-19 08:00,19,90.55,90.8,90.45,90.8,21
20150401|2014-09-19 08:30,19,90.95,90.95,90.65,90.875,27
20150401|2014-09-19 09:00,19,90.875,90.875,90,90,116
20150401|2014-09-19 09:30,19,90.1,90.1,89.35,89.65,136
20150401|2014-09-19 10:00,19,89.75,90,89.575,90,147
20150401|2014-09-19 10:30,19,89.8,90.35,89.675,89.675,75
20150401|2014-09-19 11:00,19,89.775,90.25,89.5,89.975,66
20150401|2014-09-19 11:30,19,90,90.35,89.975,90.325,109
20150401|2014-09-19 12:00,19,90.4,90.425,89.925,89.975,55
20150401|2014-09-19 12:30,19,89.925,90.475,89.55,90.45,194
20150401|2014-09-19 13:00,19,90.225,90.375,89.95,89.95,68
20150401|2014-09-19 13:30,19,89.975,90,89.9,90,36
20150401|2014-09-22 09:00,22,90,90.325,89.575,89.95,151
20150401|2014-09-22 09:30,22,89.975,90.025,89.875,89.975,30
20150401|2014-09-22 10:00,22,89.975,90.2,89.925,90.2,68
20150401|2014-09-22 10:30,22,90.15,90.225,89.925,90.225,36
20150401|2014-09-22 11:00,22,90.25,90.425,90.15,90.425,92
20150401|2014-09-22 11:30,22,90.425,90.75,90.4,90.625,70
20150401|2014-09-22 12:00,22,90.625,90.65,90.45,90.5,24
20150401|2014-09-22 12:30,22,90.525,90.6,90.5,90.55,41
20150401|2014-09-22 13:00,22,90.55,90.65,90.525,90.575,47
20150401|2014-09-22 13:30,22,90.675,90.7,90.55,90.55,6
20150401|2014-09-22 14:00,22,90.525,90.525,90.475,90.475,9
20150401|2014-09-22 15:00,22,90.5,90.5,90.5,90.5,2
20150401|2014-09-22 15:30,22,90.3,90.3,90.3,90.3,1
20150401|2014-09-22 17:00,23,89.975,90.225,89.975,90.225,6
20150401|2014-09-22 17:30,23,90.375,90.5,90.375,90.5,4
20150401|2014-09-22 19:00,23,90.4,90.4,90.4,90.4,1
20150401|2014-09-23 01:00,23,90.3,90.3,90.3,90.3,1
20150401|2014-09-23 02:30,23,90.225,90.225,90.225,90.225,1
20150401|2014-09-23 04:30,23,90.2,90.2,90.125,90.125,4
20150401|2014-09-23 07:00,23,89.9,90,89.85,89.85,6
20150401|2014-09-23 07:30,23,90,90,89.1,89.125,15
20150401|2014-09-23 08:00,23,89.275,89.475,89.275,89.475,17
20150401|2014-09-23 08:30,23,89.55,89.775,89.375,89.775,68
20150401|2014-09-23 09:00,23,89.775,90.625,89.775,90.525,166
20150401|2014-09-23 09:30,23,90.6,91,90.6,90.925,120
20150401|2014-09-23 10:00,23,90.9,91.275,90.8,91.275,110
20150401|2014-09-23 10:30,23,91.225,91.225,90.7,90.7,144
20150401|2014-09-23 11:00,23,90.8,90.875,90.725,90.875,120
20150401|2014-09-23 11:30,23,90.875,90.9,90.7,90.75,109
20150401|2014-09-23 12:00,23,90.75,90.75,90.475,90.475,98
20150401|2014-09-23 12:30,23,90.5,90.9,90.3,90.875,111
20150401|2014-09-23 13:00,23,90.85,90.875,90.75,90.75,63
20150401|2014-09-23 13:30,23,90.75,90.75,90.7,90.75,26
20150401|2014-09-23 14:00,23,90.7,90.775,90.625,90.7,23
20150401|2014-09-23 14:30,23,90.65,90.65,90.6,90.6,6
20150401|2014-09-23 15:00,23,90.8,90.85,90.65,90.85,26
20150401|2014-09-23 15:30,23,90.7,90.825,90.675,90.825,23
20150401|2014-09-23 17:00,24,90.85,91,90.85,91,13
20150401|2014-09-23 17:30,24,90.875,91,90.875,91,11
20150401|2014-09-23 18:30,24,91,91.025,91,91.025,5
20150401|2014-09-23 19:00,24,90.975,91,90.725,91,15
20150401|2014-09-23 20:00,24,91,91,91,91,2
20150401|2014-09-23 20:30,24,91.05,91.1,91.05,91.1,7
20150401|2014-09-23 21:00,24,91.05,91.125,91.05,91.125,5
20150401|2014-09-23 21:30,24,91.075,91.075,91.075,91.075,1
20150401|2014-09-23 23:00,24,91.1,91.125,91.1,91.125,4
20150401|2014-09-23 23:30,24,91.15,91.2,91.125,91.2,14
20150401|2014-09-24 00:00,24,91.2,91.2,91.2,91.2,1
20150401|2014-09-24 01:00,24,91.2,91.2,91.2,91.2,2
20150401|2014-09-24 02:00,24,91.2,91.2,91.2,91.2,3
20150401|2014-09-24 02:30,24,91.2,91.2,91.2,91.2,1
20150401|2014-09-24 03:00,24,91.2,91.2,91.2,91.2,2
20150401|2014-09-24 03:30,24,91.2,91.2,91.2,91.2,3
20150401|2014-09-24 05:00,24,91.2,91.2,91.2,91.2,4
20150401|2014-09-24 05:30,24,91.2,91.2,91.15,91.15,6
20150401|2014-09-24 06:00,24,91.15,91.15,90.875,91.025,21
20150401|2014-09-24 06:30,24,91.15,91.175,91,91.175,17
20150401|2014-09-24 07:00,24,91.2,91.475,91.2,91.275,28
20150401|2014-09-24 07:30,24,91.25,91.5,91.25,91.425,28
20150401|2014-09-24 08:00,24,91.35,91.35,90.975,90.975,60
20150401|2014-09-24 08:30,24,90.9,91.15,90.9,90.9,100
20150401|2014-09-24 09:00,24,90.9,91.5,90.85,91.225,187
20150401|2014-09-24 09:30,24,91.2,91.475,91.075,91.45,93
20150401|2014-09-24 10:00,24,91.5,91.85,91.325,91.8,108
20150401|2014-09-24 10:30,24,91.875,91.875,91.225,91.25,89
20150401|2014-09-24 11:00,24,91.25,91.675,91.15,91.55,35
20150401|2014-09-24 11:30,24,91.55,91.7,91.5,91.65,75
20150401|2014-09-24 12:00,24,91.725,91.825,91.5,91.7,118
20150401|2014-09-24 12:30,24,91.725,91.95,91.55,91.75,190
20150401|2014-09-24 13:00,24,91.75,91.825,91.425,91.425,106
20150401|2014-09-24 13:30,24,91.4,91.4,91.325,91.35,20
20150401|2014-09-24 14:00,24,91.5,91.5,91.325,91.325,10
20150401|2014-09-24 14:30,24,91.425,91.65,91.425,91.65,8
20150401|2014-09-24 15:00,24,91.6,91.6,91.3,91.4,13
20150401|2014-09-24 15:30,24,91.3,91.4,91.25,91.25,14
20150401|2014-09-24 17:00,25,91,91,90.8,91,6
20150401|2014-09-24 20:00,25,91.025,91.025,91.025,91.025,1
20150401|2014-09-24 20:30,25,91.025,91.025,90.8,90.8,4
20150401|2014-09-24 21:30,25,91,91,91,91,1
20150401|2014-09-25 00:00,25,90.85,90.85,90.85,90.85,1
20150401|2014-09-25 05:00,25,91.1,91.1,91.075,91.1,4
20150401|2014-09-25 05:30,25,90.825,90.825,90.825,90.825,1
20150401|2014-09-25 06:00,25,90.825,90.825,90.8,90.825,3
20150401|2014-09-25 06:30,25,90.8,90.8,90.325,90.7,21
20150401|2014-09-25 07:00,25,90.7,90.7,90.7,90.7,5
20150401|2014-09-25 08:00,25,90.8,90.8,90.525,90.6,66
20150401|2014-09-25 08:30,25,90.625,91,90.625,91,13
20150401|2014-09-25 09:00,25,91.1,91.175,90.825,90.85,172
20150401|2014-09-25 09:30,25,90.85,90.9,90.675,90.8,117
20150401|2014-09-25 10:00,25,90.7,90.775,90.5,90.55,252
20150401|2014-09-25 10:30,25,90.55,90.825,90.525,90.7,131
20150401|2014-09-25 11:00,25,90.8,90.8,90.075,90.175,236
20150401|2014-09-25 11:30,25,90.125,90.475,89.95,90.075,111
20150401|2014-09-25 12:00,25,90.15,90.45,89.55,90.375,138
20150401|2014-09-25 12:30,25,90.625,91.275,90.325,91.175,233
20150401|2014-09-25 13:00,25,91.175,91.225,90.9,90.9,60
20150401|2014-09-25 13:30,25,90.825,90.825,90.675,90.7,7
20150401|2014-09-25 14:00,25,90.65,90.7,90.625,90.7,6
20150401|2014-09-25 14:30,25,90.7,90.9,90.7,90.725,12
20150401|2014-09-25 15:00,25,90.7,90.7,90.55,90.65,8
20150401|2014-09-25 17:00,26,90.95,90.95,90.95,90.95,1
20150401|2014-09-25 17:30,26,90.45,90.45,90.45,90.45,1
20150401|2014-09-25 20:00,26,90.5,90.5,90.5,90.5,1
20150401|2014-09-25 20:30,26,90.325,90.325,90.325,90.325,1
20150401|2014-09-26 00:30,26,90.65,90.65,90.65,90.65,1
20150401|2014-09-26 02:30,26,90.5,90.5,90.5,90.5,1
20150401|2014-09-26 06:30,26,90.75,90.775,90.55,90.55,3
20150401|2014-09-26 07:00,26,90.55,90.75,90.55,90.75,4
20150401|2014-09-26 07:30,26,90.675,90.8,90.65,90.7,19
20150401|2014-09-26 08:00,26,90.65,91,90.65,91,14
20150401|2014-09-26 08:30,26,91,91,90.875,91,120
20150401|2014-09-26 09:00,26,90.925,91.15,90.425,90.425,187
20150401|2014-09-26 09:30,26,90.4,90.7,90.125,90.175,145
20150401|2014-09-26 10:00,26,90.2,90.45,90.15,90.35,140
20150401|2014-09-26 10:30,26,90.35,90.45,90,90.325,182
20150401|2014-09-26 11:00,26,90.3,90.4,89.625,90.275,238
20150401|2014-09-26 11:30,26,90.35,90.575,90.075,90.575,345
20150401|2014-09-26 12:00,26,90.575,90.725,90.35,90.675,170
20150401|2014-09-26 12:30,26,90.775,90.775,89.975,90.6,194
20150401|2014-09-26 13:00,26,90.525,90.6,90.35,90.575,67
20150401|2014-09-26 13:30,26,90.75,90.75,90.35,90.55,14
20150401|2014-09-29 09:00,29,87.6,88.275,87,87.975,405
20150401|2014-09-29 09:30,29,88.025,89.525,88.025,89.125,295
20150401|2014-09-29 10:00,29,89.275,89.475,88.975,89.025,173
20150401|2014-09-29 10:30,29,89.05,89.575,89.025,89.45,89
20150401|2014-09-29 11:00,29,89.5,89.925,89.475,89.7,72
20150401|2014-09-29 11:30,29,89.85,90.2,89.775,90.05,320
20150401|2014-09-29 12:00,29,90.05,90.25,89.7,89.7,104
20150401|2014-09-29 12:30,29,89.775,89.875,89.375,89.775,229
20150401|2014-09-29 13:00,29,89.75,89.775,89.625,89.625,54
20150401|2014-09-29 13:30,29,89.65,89.8,89.6,89.8,23
20150401|2014-09-29 14:00,29,89.875,89.875,89.75,89.8,9
20150401|2014-09-29 14:30,29,89.85,89.85,89.675,89.75,4
20150401|2014-09-29 15:00,29,89.6,89.8,89.6,89.65,5
20150401|2014-09-29 15:30,29,89.65,89.65,89.65,89.65,1
20150401|2014-09-29 17:00,30,89.9,90.325,89.9,89.9,23
20150401|2014-09-29 17:30,30,89.925,89.925,89.9,89.9,4
20150401|2014-09-29 18:00,30,90.025,90.05,89.95,89.95,15
20150401|2014-09-29 18:30,30,89.925,89.925,89.925,89.925,2
20150401|2014-09-29 19:00,30,89.9,89.9,89.8,89.825,9
20150401|2014-09-29 19:30,30,89.85,89.975,89.85,89.85,8
20150401|2014-09-29 21:00,30,90,90,89.95,90,7
20150401|2014-09-29 22:00,30,90,90,90,90,1
20150401|2014-09-30 00:00,30,90,90,90,90,4
20150401|2014-09-30 00:30,30,89.95,90,89.95,90,4
20150401|2014-09-30 01:00,30,90,90.025,89.775,89.775,9
20150401|2014-09-30 01:30,30,90.025,90.025,90.025,90.025,1
20150401|2014-09-30 04:00,30,89.775,90,89.775,90,5
20150401|2014-09-30 04:30,30,90,90,89.775,90,17
20150401|2014-09-30 05:00,30,89.8,90,89.8,90,2
20150401|2014-09-30 05:30,30,90,90,90,90,1
20150401|2014-09-30 06:00,30,89.85,89.85,89.8,89.8,3
20150401|2014-09-30 06:30,30,89.775,89.775,89.675,89.675,4
20150401|2014-09-30 07:00,30,89.7,89.7,89.7,89.7,2
20150401|2014-09-30 07:30,30,89.875,89.975,89.875,89.9,13
20150401|2014-09-30 08:00,30,89.975,90.225,89.975,90.225,66
20150401|2014-09-30 08:30,30,90.225,90.225,90,90.125,37
20150401|2014-09-30 09:00,30,90.2,90.275,90,90.075,129
20150401|2014-09-30 09:30,30,90.05,90.2,89.8,90.175,101
20150401|2014-09-30 10:00,30,90.175,90.3,90.1,90.25,92
20150401|2014-09-30 10:30,30,90.3,90.6,90.225,90.45,79
20150401|2014-09-30 11:00,30,90.425,90.525,90.35,90.5,11
20150401|2014-09-30 11:30,30,90.225,90.225,89.525,89.825,150
20150401|2014-09-30 12:00,30,89.825,90.075,89.55,89.6,102
20150401|2014-09-30 12:30,30,89.625,90.775,89.525,90.625,360
20150401|2014-09-30 13:00,30,90.65,90.675,90.5,90.55,82
20150401|2014-09-30 13:30,30,90.575,90.675,90.575,90.675,9
20150401|2014-09-30 14:00,30,90.55,90.6,90.525,90.6,7
20150401|2014-09-30 14:30,30,90.75,90.8,90.65,90.65,21
20150401|2014-09-30 15:00,30,90.8,90.85,90.775,90.825,78
20150401|2014-09-30 15:30,30,90.8,90.975,90.8,90.85,28
20150401|2014-09-30 17:00,1,90.725,90.725,90.725,90.725,1
20150401|2014-09-30 18:00,1,90.75,90.75,90.75,90.75,2
20150401|2014-09-30 18:30,1,90.75,90.75,90.75,90.75,11
20150401|2014-09-30 19:00,1,90.675,90.675,90.675,90.675,8
20150401|2014-09-30 19:30,1,90.7,90.7,90.7,90.7,2
20150401|2014-09-30 20:30,1,90.675,90.675,90.675,90.675,1
20150401|2014-09-30 21:00,1,90.7,90.75,90.7,90.75,5
20150401|2014-09-30 22:30,1,90.775,90.775,90.775,90.775,1
20150401|2014-09-30 23:30,1,90.775,90.775,90.775,90.775,3
20150401|2014-10-01 00:30,1,90.625,90.625,90.625,90.625,1
20150401|2014-10-01 02:30,1,90.575,90.575,90.55,90.55,11
20150401|2014-10-01 04:30,1,90.525,90.525,90.525,90.525,3
20150401|2014-10-01 07:00,1,90.9,90.925,90.425,90.425,71
20150401|2014-10-01 07:30,1,90.425,91.2,90.4,91.125,90
20150401|2014-10-01 08:00,1,91.15,91.175,90.25,90.375,42
20150401|2014-10-01 08:30,1,90.6,90.85,90.35,90.775,90
20150401|2014-10-01 09:00,1,90.8,90.9,90.25,90.45,211
20150401|2014-10-01 09:30,1,90.8,90.975,90.525,90.7,115
20150401|2014-10-01 10:00,1,90.9,91.15,90.8,91.15,78
20150401|2014-10-01 10:30,1,91.075,91.425,90.95,91.325,184
20150401|2014-10-01 11:00,1,91.325,91.6,91.25,91.45,269
20150401|2014-10-01 11:30,1,91.6,91.725,91.5,91.725,84
20150401|2014-10-01 12:00,1,91.725,91.925,91.7,91.925,164
20150401|2014-10-01 12:30,1,91.95,91.975,91.275,91.775,291
20150401|2014-10-01 13:00,1,91.775,91.775,91.525,91.65,41
20150401|2014-10-01 13:30,1,91.6,91.7,91.525,91.525,24
20150401|2014-10-01 14:30,1,91.575,91.575,91.425,91.575,10
20150401|2014-10-01 15:00,1,91.7,91.7,91.4,91.65,36
20150401|2014-10-01 15:30,1,91.75,91.75,91.65,91.725,11
20150401|2014-10-01 17:00,2,91.4,91.4,91.4,91.4,1
20150401|2014-10-01 17:30,2,91.775,91.775,91.35,91.35,16
20150401|2014-10-01 18:30,2,91.65,91.65,91.65,91.65,1
20150401|2014-10-01 19:00,2,91.8,91.8,91.8,91.8,1
20150401|2014-10-01 20:00,2,91.8,91.8,91.75,91.75,3
20150401|2014-10-01 20:30,2,91.925,91.925,91.925,91.925,1
20150401|2014-10-01 21:00,2,91.975,91.975,91.975,91.975,1
20150401|2014-10-01 21:30,2,91.925,91.95,91.925,91.95,2
20150401|2014-10-01 22:30,2,91.975,91.975,91.975,91.975,1
20150401|2014-10-01 23:00,2,91.975,92,91.975,92,5
20150401|2014-10-02 00:00,2,92,92,91.9,91.9,7
20150401|2014-10-02 01:00,2,91.975,91.975,91.975,91.975,1
20150401|2014-10-02 01:30,2,91.85,91.85,91.675,91.7,11
20150401|2014-10-02 02:00,2,91.775,91.775,91.675,91.75,5
20150401|2014-10-02 04:00,2,91.6,91.7,91.6,91.7,3
20150401|2014-10-02 04:30,2,91.7,91.75,91.7,91.75,2
20150401|2014-10-02 05:00,2,91.625,91.625,91.3,91.45,17
20150401|2014-10-02 05:30,2,91.375,91.425,91.375,91.425,3
20150401|2014-10-02 06:00,2,91.425,91.575,91.275,91.525,12
20150401|2014-10-02 06:30,2,91.425,91.625,91.425,91.625,5
20150401|2014-10-02 07:00,2,91.625,91.675,91.5,91.675,21
20150401|2014-10-02 07:30,2,91.675,91.85,91.675,91.75,30
20150401|2014-10-02 08:00,2,91.7,91.7,91.675,91.675,2
20150401|2014-10-02 08:30,2,91.675,91.675,91.175,91.375,58
20150401|2014-10-02 09:00,2,91.45,91.75,91.25,91.75,169
20150401|2014-10-02 09:30,2,91.55,91.7,91.25,91.35,176
20150401|2014-10-02 10:00,2,91.425,91.7,91.425,91.525,42
20150401|2014-10-02 10:30,2,91.45,91.725,91.2,91.725,57
20150401|2014-10-02 11:00,2,91.625,91.725,91.375,91.675,58
20150401|2014-10-02 11:30,2,91.625,91.65,91.4,91.575,45
20150401|2014-10-02 12:00,2,91.725,91.975,91.725,91.975,40
20150401|2014-10-02 12:30,2,91.925,91.975,91.675,91.675,94
20150401|2014-10-02 13:00,2,91.6,91.75,91.5,91.5,27
20150401|2014-10-02 14:00,2,91.75,91.85,91.7,91.7,23
20150401|2014-10-02 14:30,2,91.825,91.85,91.75,91.825,14
20150401|2014-10-02 15:00,2,91.85,91.85,91.75,91.85,17
20150401|2014-10-02 15:30,2,91.85,91.85,91.8,91.8,11
20150401|2014-10-02 17:00,3,91.425,91.425,91.325,91.325,2
20150401|2014-10-02 17:30,3,91.9,91.9,91.9,91.9,1
20150401|2014-10-02 19:00,3,91.9,91.925,91.9,91.9,3
20150401|2014-10-02 19:30,3,91.9,91.925,91.9,91.925,5
20150401|2014-10-02 20:00,3,91.9,91.9,91.9,91.9,1
20150401|2014-10-02 21:00,3,91.9,91.9,91.9,91.9,1
20150401|2014-10-02 21:30,3,91.925,91.925,91.925,91.925,2
20150401|2014-10-02 22:30,3,91.925,91.925,91.925,91.925,1
20150401|2014-10-02 23:00,3,91.875,91.875,91.875,91.875,1
20150401|2014-10-02 23:30,3,91.925,91.925,91.9,91.925,4
20150401|2014-10-03 00:00,3,91.925,91.925,91.925,91.925,2
20150401|2014-10-03 00:30,3,91.925,91.925,91.925,91.925,1
20150401|2014-10-03 01:00,3,91.925,91.925,91.925,91.925,2
20150401|2014-10-03 01:30,3,91.925,91.925,91.925,91.925,2
20150401|2014-10-03 02:00,3,91.925,91.925,91.925,91.925,2
20150401|2014-10-03 02:30,3,91.925,91.95,91.925,91.95,3
20150401|2014-10-03 03:00,3,91.95,91.95,91.95,91.95,1
20150401|2014-10-03 04:00,3,91.9,91.9,91.825,91.825,5
20150401|2014-10-03 04:30,3,91.8,91.8,91.8,91.8,1
20150401|2014-10-03 05:00,3,91.8,91.825,91.775,91.825,5
20150401|2014-10-03 05:30,3,91.8,91.8,91.675,91.8,3
20150401|2014-10-03 06:00,3,91.65,91.85,91.65,91.85,3
20150401|2014-10-03 06:30,3,91.9,91.9,91.75,91.75,2
20150401|2014-10-03 07:00,3,91.775,91.775,91.75,91.775,5
20150401|2014-10-03 07:30,3,91.8,91.8,91.8,91.8,1
20150401|2014-10-03 08:00,3,91.75,91.825,91.75,91.8,27
20150401|2014-10-03 08:30,3,91.875,92,91.85,91.9,52
20150401|2014-10-03 09:00,3,91.8,92.075,91.6,91.725,157
20150401|2014-10-03 09:30,3,91.775,91.775,91.275,91.425,350
20150401|2014-10-03 10:00,3,91.4,91.65,91.35,91.35,51
20150401|2014-10-03 10:30,3,91.425,91.475,90.5,90.55,304
20150401|2014-10-03 11:00,3,90.625,91.1,90.425,90.95,72
20150401|2014-10-03 11:30,3,90.95,90.95,90.775,90.825,16
20150401|2014-10-03 12:00,3,90.825,90.975,90.6,90.975,43
20150401|2014-10-03 12:30,3,90.975,91.45,90.9,91.25,150
20150401|2014-10-03 13:00,3,91.3,91.5,91.275,91.425,112
20150401|2014-10-03 13:30,3,91.45,91.5,91.3,91.375,26
20150401|2014-10-06 09:00,6,91.475,92.4,91.475,92.225,208
20150401|2014-10-06 09:30,6,92.2,92.5,92.2,92.375,147
20150401|2014-10-06 10:00,6,92.325,92.375,92.1,92.35,40
20150401|2014-10-06 10:30,6,92.325,92.475,92.025,92.025,53
20150401|2014-10-06 11:00,6,92.15,92.4,92.15,92.275,113
20150401|2014-10-06 11:30,6,92.25,92.5,92.25,92.5,49
20150401|2014-10-06 12:00,6,92.525,92.8,92.475,92.775,145
20150401|2014-10-06 12:30,6,92.75,93,92.725,92.95,385
20150401|2014-10-06 13:00,6,92.95,93,92.9,92.9,143
20150401|2014-10-06 13:30,6,92.9,92.9,92.8,92.8,12
20150401|2014-10-06 14:00,6,92.9,92.975,92.9,92.9,3
20150401|2014-10-06 14:30,6,92.9,92.975,92.75,92.975,7
20150401|2014-10-06 15:00,6,92.8,92.8,92.75,92.8,15
20150401|2014-10-06 15:30,6,92.925,93,92.925,93,10
20150401|2014-10-06 17:00,7,93,93,93,93,21
20150401|2014-10-06 17:30,7,93,93,93,93,2
20150401|2014-10-06 18:00,7,93.275,93.35,93.15,93.275,16
20150401|2014-10-06 18:30,7,93.35,93.45,93.35,93.45,4
20150401|2014-10-06 19:00,7,93.45,93.45,93.45,93.45,1
20150401|2014-10-06 19:30,7,93.2,93.35,93.1,93.35,17
20150401|2014-10-06 20:30,7,93.35,93.35,93.35,93.35,2
20150401|2014-10-06 21:00,7,93.3,93.45,93.3,93.45,13
20150401|2014-10-06 21:30,7,93.425,93.425,93.425,93.425,1
20150401|2014-10-06 22:30,7,93.45,93.45,93.45,93.45,9
20150401|2014-10-06 23:00,7,93.425,93.425,93.425,93.425,5
20150401|2014-10-06 23:30,7,93.425,93.425,93.425,93.425,1
20150401|2014-10-07 02:00,7,93.4,93.4,93.4,93.4,1
20150401|2014-10-07 03:30,7,93.3,93.3,93.25,93.25,5
20150401|2014-10-07 04:00,7,93.4,93.425,93.4,93.425,2
20150401|2014-10-07 04:30,7,93.375,93.375,93.3,93.3,4
20150401|2014-10-07 05:00,7,93.25,93.25,93.25,93.25,1
20150401|2014-10-07 06:30,7,93.25,93.25,93.25,93.25,5
20150401|2014-10-07 07:00,7,93.325,93.325,93.325,93.325,8
20150401|2014-10-07 07:30,7,93.225,93.325,93.2,93.3,21
20150401|2014-10-07 08:00,7,93.275,93.325,93.25,93.3,47
20150401|2014-10-07 08:30,7,93.3,93.325,93.25,93.3,45
20150401|2014-10-07 09:00,7,93.3,93.35,93.1,93.35,173
20150401|2014-10-07 09:30,7,93.35,93.45,93.3,93.4,284
20150401|2014-10-07 10:00,7,93.325,93.425,93.3,93.35,32
20150401|2014-10-07 10:30,7,93.275,93.275,93,93.2,185
20150401|2014-10-07 11:00,7,93.225,93.3,92.4,92.725,187
20150401|2014-10-07 11:30,7,92.85,92.95,92.65,92.725,53
20150401|2014-10-07 12:00,7,92.725,92.725,91.925,92.225,119
20150401|2014-10-07 12:30,7,92.275,92.525,91.775,92.2,516
20150401|2014-10-07 13:00,7,92.1,92.125,91.675,91.675,181
20150401|2014-10-07 13:30,7,91.675,91.725,91.675,91.725,53
20150401|2014-10-07 14:00,7,91.725,91.725,91.7,91.7,9
20150401|2014-10-07 14:30,7,91.675,92.025,91.675,91.95,43
20150401|2014-10-07 15:00,7,92.025,92.025,92.025,92.025,2
20150401|2014-10-07 15:30,7,92.025,92.15,91.7,91.7,69
20150401|2014-10-07 17:00,8,92.075,92.075,91.6,91.825,22
20150401|2014-10-07 17:30,8,91.675,91.7,91.675,91.7,5
20150401|2014-10-07 19:00,8,91.95,91.95,91.95,91.95,3
20150401|2014-10-07 20:00,8,91.775,91.775,91.775,91.775,1
20150401|2014-10-07 23:00,8,91.7,91.9,91.7,91.9,3
20150401|2014-10-08 04:00,8,91.8,91.8,91.8,91.8,1
20150401|2014-10-08 06:30,8,92,92,92,92,1
20150401|2014-10-08 07:00,8,92.075,92.075,92,92,2
20150401|2014-10-08 07:30,8,92,92.4,92,92.4,8
20150401|2014-10-08 08:00,8,92.4,92.775,92.4,92.725,53
20150401|2014-10-08 08:30,8,92.55,92.675,92.45,92.5,40
20150401|2014-10-08 09:00,8,92.475,92.675,92.4,92.675,145
20150401|2014-10-08 09:30,8,92.65,92.925,92.525,92.85,135
20150401|2014-10-08 10:00,8,92.95,93.075,92.9,92.9,162
20150401|2014-10-08 10:30,8,92.85,92.875,92.4,92.7,159
20150401|2014-10-08 11:00,8,92.6,92.925,92.6,92.7,169
20150401|2014-10-08 11:30,8,92.75,92.875,92.75,92.825,38
20150401|2014-10-08 12:00,8,92.775,92.775,92.55,92.625,25
20150401|2014-10-08 12:30,8,92.625,92.9,92.35,92.45,317
20150401|2014-10-08 13:00,8,92.45,92.55,92.325,92.4,63
20150401|2014-10-08 13:30,8,92.4,92.5,92.4,92.5,31
20150401|2014-10-08 14:00,8,92.475,92.5,92.3,92.3,7
20150401|2014-10-08 14:30,8,92.55,92.625,92.55,92.6,25
20150401|2014-10-08 15:00,8,92.475,92.675,92.45,92.675,7
20150401|2014-10-08 15:30,8,92.4,92.625,92.4,92.5,7
20150401|2014-10-08 17:00,9,92.1,92.95,92.1,92.95,44
20150401|2014-10-08 17:30,9,92.975,93,92.95,92.95,99
20150401|2014-10-08 18:30,9,92.9,92.9,92.9,92.9,1
20150401|2014-10-08 19:30,9,93,93,93,93,2
20150401|2014-10-08 20:30,9,92.975,92.975,92.975,92.975,1
20150401|2014-10-09 02:30,9,93,93,93,93,1
20150401|2014-10-09 03:00,9,92.9,92.9,92.9,92.9,1
20150401|2014-10-09 05:00,9,92.825,92.825,92.75,92.75,5
20150401|2014-10-09 06:30,9,92.75,92.75,92.7,92.7,3
20150401|2014-10-09 07:00,9,92.75,92.75,92.75,92.75,2
20150401|2014-10-09 07:30,9,92.85,93,92.625,93,31
20150401|2014-10-09 08:00,9,92.925,93.175,92.925,93.125,52
20150401|2014-10-09 08:30,9,93.125,93.35,93.125,93.35,65
20150401|2014-10-09 09:00,9,93.35,93.475,92.85,92.95,212
20150401|2014-10-09 09:30,9,93.1,93.275,93.05,93.1,80
20150401|2014-10-09 10:00,9,93.05,93.15,93.025,93.125,56
20150401|2014-10-09 10:30,9,93.2,93.2,92.7,92.875,33
20150401|2014-10-09 11:00,9,92.825,92.825,92.575,92.575,66
20150401|2014-10-09 11:30,9,92.6,92.725,92.125,92.125,219
20150401|2014-10-09 12:00,9,92.125,92.3,92,92.2,32
20150401|2014-10-09 12:30,9,92.275,92.4,92.025,92.25,316
20150401|2014-10-09 13:00,9,92.2,92.45,92.175,92.4,105
20150401|2014-10-09 13:30,9,92.325,92.425,92.225,92.425,6
20150401|2014-10-09 14:00,9,92.4,92.55,92.4,92.55,6
20150401|2014-10-09 14:30,9,92.3,92.3,92.25,92.25,3
20150401|2014-10-09 15:00,9,92.2,92.2,92.075,92.075,4
20150401|2014-10-09 15:30,9,92.225,92.225,92.075,92.225,4
20150401|2014-10-09 17:00,10,92.1,92.1,92.075,92.075,2
20150401|2014-10-09 17:30,10,92.2,92.275,92.15,92.275,15
20150401|2014-10-09 18:00,10,92.225,92.225,92.15,92.225,6
20150401|2014-10-10 01:30,10,92.125,92.125,92.125,92.125,1
20150401|2014-10-10 04:00,10,92.15,92.15,92.15,92.15,1
20150401|2014-10-10 05:30,10,92.125,92.125,92.125,92.125,4
20150401|2014-10-10 06:00,10,92.1,92.175,92.1,92.175,4
20150401|2014-10-10 07:00,10,92.025,92.025,91.5,91.6,14
20150401|2014-10-10 07:30,10,91.85,91.85,91.5,91.5,11
20150401|2014-10-10 08:00,10,91.575,91.675,91.35,91.675,29
20150401|2014-10-10 08:30,10,91.675,91.75,91.5,91.7,12
20150401|2014-10-10 09:00,10,91.275,91.35,91.025,91.025,327
20150401|2014-10-10 09:30,10,91.025,91.5,90.975,91.15,85
20150401|2014-10-10 10:00,10,91.2,91.375,91.025,91.375,87
20150401|2014-10-10 10:30,10,91.275,91.275,90.975,91,48
20150401|2014-10-10 11:00,10,91,91.325,91,91.325,21
20150401|2014-10-10 11:30,10,91.325,91.4,91.25,91.325,63
20150401|2014-10-10 12:00,10,91.275,91.525,91.25,91.45,36
20150401|2014-10-10 12:30,10,91.425,91.55,91.35,91.475,178
20150401|2014-10-10 13:00,10,91.525,91.525,91.3,91.3,35
20150401|2014-10-10 13:30,10,91.45,91.525,91.45,91.475,17
20150401|2014-10-13 09:00,13,91.45,91.875,91.45,91.825,86
20150401|2014-10-13 09:30,13,91.825,91.925,91.625,91.825,38
20150401|2014-10-13 10:00,13,91.875,92,91.825,92,16
20150401|2014-10-13 10:30,13,92,92.175,92,92.1,64
20150401|2014-10-13 11:00,13,92.1,92.25,92.05,92.25,26
20150401|2014-10-13 11:30,13,92.175,92.3,92.15,92.25,48
20150401|2014-10-13 12:00,13,92.225,92.325,92.2,92.3,46
20150401|2014-10-13 12:30,13,92.325,92.35,91.95,92.1,227
20150401|2014-10-13 13:00,13,92,92.2,92,92.125,115
20150401|2014-10-13 13:30,13,92.1,92.1,92.05,92.05,5
20150401|2014-10-13 14:00,13,92,92.025,91.9,91.9,10
20150401|2014-10-13 14:30,13,91.95,91.95,91.95,91.95,1
20150401|2014-10-13 15:00,13,91.8,91.8,91.75,91.75,4
20150401|2014-10-13 15:30,13,91.775,91.9,91.775,91.9,4
20150401|2014-10-13 17:00,14,91.85,91.85,91.85,91.85,4
20150401|2014-10-13 17:30,14,91.85,91.85,91.85,91.85,1
20150401|2014-10-13 19:00,14,92.075,92.075,92.075,92.075,1
20150401|2014-10-13 22:30,14,92.05,92.05,92.05,92.05,1
20150401|2014-10-14 02:00,14,91.975,91.975,91.975,91.975,1
20150401|2014-10-14 07:00,14,92.2,92.2,92.2,92.2,2
20150401|2014-10-14 07:30,14,91.825,91.825,91.775,91.775,4
20150401|2014-10-14 08:00,14,91.775,91.95,91.775,91.95,2
20150401|2014-10-14 08:30,14,91.95,92,91.575,91.575,42
20150401|2014-10-14 09:00,14,91.825,91.825,91.125,91.125,147
20150401|2014-10-14 09:30,14,91.175,91.325,91.075,91.075,69
20150401|2014-10-14 10:00,14,91.075,91.35,91.075,91.35,96
20150401|2014-10-14 10:30,14,91.4,91.625,91.375,91.475,36
20150401|2014-10-14 11:00,14,91.525,91.575,91.325,91.525,21
20150401|2014-10-14 11:30,14,91.525,91.875,91.4,91.675,96
20150401|2014-10-14 12:00,14,91.75,92.1,91.75,91.8,30
20150401|2014-10-14 12:30,14,91.85,92.125,91.75,92,65
20150401|2014-10-14 13:00,14,91.9,91.95,91.875,91.95,16
20150401|2014-10-14 13:30,14,91.925,91.975,91.875,91.975,13
20150401|2014-10-14 14:00,14,91.875,91.875,91.875,91.875,1
20150401|2014-10-14 14:30,14,91.75,91.975,91.2,91.2,28
20150401|2014-10-14 15:00,14,91.2,91.3,91.1,91.225,10
20150401|2014-10-14 15:30,14,91.075,91.175,91.025,91.025,44
20150401|2014-10-14 17:00,15,91,91.025,91,91.025,6
20150401|2014-10-14 18:00,15,91,91,91,91,2
20150401|2014-10-14 19:00,15,91,91.125,91,91.125,8
20150401|2014-10-14 19:30,15,91.075,91.075,91.075,91.075,3
20150401|2014-10-14 20:30,15,91.075,91.075,91.075,91.075,13
20150401|2014-10-14 21:00,15,91.075,91.075,91.075,91.075,4
20150401|2014-10-14 21:30,15,91.075,91.075,91.075,91.075,4
20150401|2014-10-14 22:00,15,91.075,91.075,91.075,91.075,24
20150401|2014-10-14 23:00,15,91.075,91.075,91.075,91.075,5
20150401|2014-10-15 01:00,15,91.175,91.175,91.1,91.1,2
20150401|2014-10-15 03:30,15,91.125,91.125,91.075,91.1,3
20150401|2014-10-15 04:00,15,91.15,91.15,91.15,91.15,1
20150401|2014-10-15 04:30,15,91.15,91.175,91.15,91.175,3
20150401|2014-10-15 05:30,15,91.075,91.075,91.075,91.075,4
20150401|2014-10-15 06:00,15,91.025,91.025,91.025,91.025,1
20150401|2014-10-15 07:00,15,91.025,91.075,90.975,90.975,101
20150401|2014-10-15 07:30,15,90.975,91.175,90.975,91.125,23
20150401|2014-10-15 08:00,15,91.2,91.3,90.8,90.85,24
20150401|2014-10-15 08:30,15,90.825,90.85,90.525,90.675,87
20150401|2014-10-15 09:00,15,90.6,90.725,89.25,89.4,330
20150401|2014-10-15 09:30,15,89.35,89.625,89.1,89.45,191
20150401|2014-10-15 10:00,15,89.45,89.6,89.375,89.375,89
20150401|2014-10-15 10:30,15,89.4,89.7,89.1,89.1,454
20150401|2014-10-15 11:00,15,89.075,89.075,89,89,199
20150401|2014-10-15 11:30,15,89,89,89,89,4
20150401|2014-10-15 12:30,15,89,89,89,89,9
20150401|2014-10-15 14:00,15,89,89,89,89,1
20150401|2014-10-15 17:00,16,88.15,88.15,87.05,87.525,106
20150401|2014-10-15 17:30,16,87.375,88,87.325,87.95,68
20150401|2014-10-15 18:00,16,87.7,87.7,87.7,87.7,7
20150401|2014-10-15 18:30,16,87.925,87.925,87.75,87.75,16
20150401|2014-10-15 19:00,16,87.75,87.75,87.7,87.725,9
20150401|2014-10-15 21:00,16,87.95,87.95,87.95,87.95,1
20150401|2014-10-15 22:00,16,87.95,87.95,87.95,87.95,1
20150401|2014-10-15 23:00,16,87.8,87.8,87.8,87.8,1
20150401|2014-10-16 00:00,16,87.75,87.75,87.75,87.75,2
20150401|2014-10-16 01:00,16,87.5,87.5,87.5,87.5,3
20150401|2014-10-16 02:00,16,87.35,87.35,87.35,87.35,1
20150401|2014-10-16 02:30,16,87.5,87.5,87.5,87.5,1
20150401|2014-10-16 03:30,16,87.35,87.35,87.35,87.35,1
20150401|2014-10-16 05:30,16,87.525,87.725,87.525,87.725,3
20150401|2014-10-16 06:00,16,87.725,87.725,87.65,87.65,3
20150401|2014-10-16 06:30,16,87.675,87.675,87.45,87.45,4
20150401|2014-10-16 07:00,16,87.425,87.425,86.725,87,148
20150401|2014-10-16 07:30,16,86.75,87.55,86.675,87.525,70
20150401|2014-10-16 08:00,16,87.525,88.3,87.525,88.2,88
20150401|2014-10-16 08:30,16,88.025,88.275,87.925,88,70
20150401|2014-10-16 09:00,16,87.9,87.975,87.15,87.375,91
20150401|2014-10-16 09:30,16,87.25,87.325,86.925,86.925,62
20150401|2014-10-16 10:00,16,86.9,87,86.15,87,208
20150401|2014-10-16 10:30,16,86.95,87.4,86.8,86.95,244
20150401|2014-10-16 11:00,16,87.05,87.7,87,87.15,152
20150401|2014-10-16 11:30,16,87.15,87.35,86.775,86.925,95
20150401|2014-10-16 12:00,16,86.925,86.925,86.65,86.725,104
20150401|2014-10-16 12:30,16,86.8,86.9,86.475,86.525,344
20150401|2014-10-16 13:00,16,86.55,86.575,86.35,86.35,104
20150401|2014-10-16 13:30,16,86.375,86.45,86.3,86.45,34
20150401|2014-10-16 14:30,16,86.55,86.55,86.55,86.55,2
20150401|2014-10-16 15:00,16,86.3,86.375,86.2,86.2,8
20150401|2014-10-16 15:30,16,86.075,86.175,86,86.025,22
20150401|2014-10-16 17:00,17,86.05,86.05,85.925,85.925,3
20150401|2014-10-16 17:30,17,85.95,85.95,85.85,85.85,8
20150401|2014-10-16 18:00,17,85.875,85.875,85.875,85.875,5
20150401|2014-10-16 18:30,17,86,86,85.75,86,20
20150401|2014-10-16 19:00,17,86.6,86.6,86.475,86.475,12
20150401|2014-10-16 20:00,17,86.25,86.25,85.975,85.975,3
20150401|2014-10-16 20:30,17,86,86,86,86,1
20150401|2014-10-16 21:30,17,86,86,86,86,1
20150401|2014-10-16 23:30,17,86.025,86.4,86.025,86.4,5
20150401|2014-10-17 04:00,17,86,86,85.975,85.975,7
20150401|2014-10-17 06:30,17,86.05,86.325,86.05,86.325,3
20150401|2014-10-17 07:00,17,86.4,86.45,86.4,86.45,3
20150401|2014-10-17 07:30,17,86.525,87.275,86.475,87.225,32
20150401|2014-10-17 08:00,17,87.125,87.275,86.775,87.125,63
20150401|2014-10-17 08:30,17,87.175,88.075,87.175,87.9,107
20150401|2014-10-17 09:00,17,88,88,87.25,87.675,186
20150401|2014-10-17 09:30,17,87.725,87.95,87.4,87.4,144
20150401|2014-10-17 10:00,17,87.4,87.575,87.175,87.2,149
20150401|2014-10-17 10:30,17,87.2,87.5,87.15,87.375,98
20150401|2014-10-17 11:00,17,87.375,87.9,87.35,87.6,107
20150401|2014-10-17 11:30,17,87.55,88.5,87.55,88.175,214
20150401|2014-10-17 12:00,17,88.1,88.4,87.9,88.25,82
20150401|2014-10-17 12:30,17,88.225,88.225,87.525,87.6,225
20150401|2014-10-17 13:00,17,87.6,87.65,87.4,87.4,82
20150401|2014-10-17 13:30,17,87.4,87.65,87.4,87.65,21
20150401|2014-10-20 09:00,20,87.275,87.3,86.375,87.075,295
20150401|2014-10-20 09:30,20,87.05,87.6,87.05,87.4,158
20150401|2014-10-20 10:00,20,87.375,87.7,87.375,87.45,24
20150401|2014-10-20 10:30,20,87.475,87.65,87.35,87.6,120
20150401|2014-10-20 11:00,20,87.55,87.6,87.125,87.125,75
20150401|2014-10-20 11:30,20,87.4,87.4,87.2,87.25,57
20150401|2014-10-20 12:00,20,87.175,87.175,86.825,86.85,98
20150401|2014-10-20 12:30,20,86.875,86.975,86.8,86.85,247
20150401|2014-10-20 13:00,20,86.85,87.15,86.8,87.15,186
20150401|2014-10-20 13:30,20,87,87.05,86.9,87.05,10
20150401|2014-10-20 14:00,20,86.975,86.975,86.95,86.95,5
20150401|2014-10-20 14:30,20,87,87,86.8,86.8,96
20150401|2014-10-20 15:00,20,86.8,86.85,86.8,86.8,37
20150401|2014-10-20 15:30,20,86.825,86.875,86.8,86.8,90
20150401|2014-10-20 17:00,21,86.8,86.825,86.675,86.7,141
20150401|2014-10-20 17:30,21,86.7,86.75,86.675,86.675,10
20150401|2014-10-20 19:00,21,86.85,86.85,86.85,86.85,3
20150401|2014-10-20 19:30,21,87,87,87,87,2
20150401|2014-10-20 21:00,21,87.1,87.125,87.1,87.125,2
20150401|2014-10-20 21:30,21,87.125,87.125,87.125,87.125,1
20150401|2014-10-20 22:00,21,87.075,87.075,87.075,87.075,2
20150401|2014-10-21 02:00,21,87.125,87.125,87.125,87.125,1
20150401|2014-10-21 03:30,21,87.225,87.3,87.225,87.3,7
20150401|2014-10-21 06:00,21,87.2,87.3,87.15,87.3,16
20150401|2014-10-21 06:30,21,87.4,87.4,87.3,87.4,22
20150401|2014-10-21 07:00,21,87.35,87.55,87.325,87.55,3
20150401|2014-10-21 07:30,21,87.45,87.45,87.15,87.15,10
20150401|2014-10-21 08:00,21,87.175,87.4,87.175,87.25,59
20150401|2014-10-21 08:30,21,87.15,87.35,87.1,87.175,17
20150401|2014-10-21 09:00,21,87.1,87.275,86.9,87.15,160
20150401|2014-10-21 09:30,21,87.125,87.375,86.975,87.05,55
20150401|2014-10-21 10:00,21,87.05,87.225,86.9,87.225,190
20150401|2014-10-21 10:30,21,87.175,87.3,87.075,87.25,26
20150401|2014-10-21 11:00,21,87.1,87.175,86.75,86.8,182
20150401|2014-10-21 11:30,21,86.775,87,86.75,86.9,85
20150401|2014-10-21 12:00,21,86.85,86.95,86.775,86.925,32
20150401|2014-10-21 12:30,21,86.9,87.275,86.75,87.1,496
20150401|2014-10-21 13:00,21,87.1,87.35,87.1,87.35,99
20150401|2014-10-21 13:30,21,87.2,87.225,87.025,87.025,18
20150401|2014-10-21 14:00,21,86.95,86.95,86.85,86.85,5
20150401|2014-10-21 14:30,21,86.9,87,86.9,87,2
20150401|2014-10-21 15:00,21,87.05,87.15,87.05,87.15,7
20150401|2014-10-21 15:30,21,87.15,87.175,87.05,87.175,9
20150401|2014-10-21 17:00,22,87.275,87.275,87.275,87.275,1
20150401|2014-10-21 19:00,22,87.25,87.25,87.25,87.25,1
20150401|2014-10-22 04:00,22,87.175,87.175,87.175,87.175,1
20150401|2014-10-22 06:00,22,87.325,87.325,87.325,87.325,3
20150401|2014-10-22 07:00,22,87.375,87.375,87.25,87.25,5
20150401|2014-10-22 07:30,22,87.7,87.875,87.625,87.875,17
20150401|2014-10-22 08:00,22,87.725,88.2,87.725,88,110
20150401|2014-10-22 08:30,22,88.125,88.5,87.9,88.425,118
20150401|2014-10-22 09:00,22,88.2,88.575,88,88.45,132
20150401|2014-10-22 09:30,22,88.525,88.75,88.3,88.35,60
20150401|2014-10-22 10:00,22,88.4,88.675,88.3,88.575,83
20150401|2014-10-22 10:30,22,88.625,88.9,88.575,88.675,320
20150401|2014-10-22 11:00,22,88.7,88.925,88.6,88.65,81
20150401|2014-10-22 11:30,22,88.775,88.9,88.625,88.8,98
20150401|2014-10-22 12:00,22,88.75,89,88.625,89,98
20150401|2014-10-22 12:30,22,89,89.475,89,89.375,419
20150401|2014-10-22 13:00,22,89.35,89.475,89.175,89.25,91
20150401|2014-10-22 13:30,22,89.175,89.2,89.125,89.2,12
20150401|2014-10-22 14:00,22,89.2,89.275,89.2,89.275,3
20150401|2014-10-22 14:30,22,89.3,89.3,88.9,88.9,47
20150401|2014-10-22 15:00,22,88.8,88.95,88.8,88.95,4
20150401|2014-10-22 15:30,22,88.95,88.975,88.85,88.975,10
20150401|2014-10-22 17:00,23,89.05,89.05,89.05,89.05,1
20150401|2014-10-22 20:30,23,89.4,89.4,89.4,89.4,1
20150401|2014-10-22 22:30,23,89.2,89.2,89.2,89.2,1
20150401|2014-10-22 23:00,23,89.1,89.1,89.1,89.1,1
20150401|2014-10-23 03:00,23,89.2,89.2,89.2,89.2,1
20150401|2014-10-23 05:00,23,89.025,89.025,89,89.025,6
20150401|2014-10-23 05:30,23,89.025,89.025,88.9,88.975,23
20150401|2014-10-23 06:00,23,88.875,88.875,88.75,88.75,13
20150401|2014-10-23 06:30,23,88.75,88.775,88.75,88.75,5
20150401|2014-10-23 07:00,23,88.975,89.3,88.975,89.275,30
20150401|2014-10-23 07:30,23,89.3,89.3,89.125,89.125,7
20150401|2014-10-23 08:00,23,89.1,89.125,89.025,89.025,11
20150401|2014-10-23 08:30,23,89.075,89.1,88.3,88.475,109
20150401|2014-10-23 09:00,23,88.55,88.675,88.45,88.45,117
20150401|2014-10-23 09:30,23,88.475,88.8,88.175,88.8,261
20150401|2014-10-23 10:00,23,88.7,88.775,88.45,88.45,53
20150401|2014-10-23 10:30,23,88.425,88.525,88.075,88.4,102
20150401|2014-10-23 11:00,23,88.4,88.85,88.25,88.525,110
20150401|2014-10-23 11:30,23,88.525,88.625,88.45,88.45,91
20150401|2014-10-23 12:00,23,88.55,88.85,88.55,88.8,42
20150401|2014-10-23 12:30,23,88.675,88.75,88.55,88.6,28
20150401|2014-10-23 13:00,23,88.55,88.675,88.55,88.575,92
20150401|2014-10-23 13:30,23,88.55,88.7,88.55,88.7,3
20150401|2014-10-23 14:00,23,88.775,88.775,88.775,88.775,5
20150401|2014-10-23 14:30,23,88.75,88.75,88.375,88.375,12
20150401|2014-10-23 15:00,23,88.35,88.5,88.35,88.425,22
20150401|2014-10-23 15:30,23,88.425,88.525,88.25,88.5,29
20150401|2014-10-23 17:00,24,88.525,88.7,88.45,88.45,10
20150401|2014-10-23 17:30,24,88.375,88.375,88.375,88.375,2
20150401|2014-10-23 18:00,24,88.275,88.275,88.225,88.225,3
20150401|2014-10-23 18:30,24,88.35,88.35,88.275,88.275,10
20150401|2014-10-23 19:00,24,88.35,88.35,88.275,88.275,5
20150401|2014-10-23 19:30,24,88.25,88.25,88.25,88.25,5
20150401|2014-10-23 21:00,24,88.25,88.25,88.25,88.25,1
20150401|2014-10-23 21:30,24,88.25,88.325,88.1,88.1,16
20150401|2014-10-23 22:00,24,88.1,88.1,88.1,88.1,3
20150401|2014-10-23 23:30,24,88.125,88.125,88.125,88.125,16
20150401|2014-10-24 01:00,24,88.125,88.125,88.125,88.125,1
20150401|2014-10-24 01:30,24,88.125,88.125,88.125,88.125,1
20150401|2014-10-24 02:00,24,88.125,88.125,88.125,88.125,3
20150401|2014-10-24 02:30,24,88.1,88.1,88.05,88.05,5
20150401|2014-10-24 03:00,24,88.075,88.075,88.075,88.075,1
20150401|2014-10-24 03:30,24,88.05,88.05,88.025,88.025,2
20150401|2014-10-24 04:30,24,87.8,87.8,87.725,87.725,6
20150401|2014-10-24 05:00,24,87.775,87.775,87.775,87.775,2
20150401|2014-10-24 05:30,24,87.675,87.675,87.475,87.6,29
20150401|2014-10-24 06:00,24,87.6,87.6,87.4,87.475,57
20150401|2014-10-24 06:30,24,87.525,87.6,87.5,87.5,25
20150401|2014-10-24 07:00,24,87.6,87.6,87.525,87.55,19
20150401|2014-10-24 07:30,24,87.35,87.425,87.175,87.3,13
20150401|2014-10-24 08:00,24,87.375,87.425,87.3,87.3,28
20150401|2014-10-24 08:30,24,87.375,87.625,87.225,87.6,66
20150401|2014-10-24 09:00,24,87.65,88.15,87.525,88.075,161
20150401|2014-10-24 09:30,24,88.075,88.225,87.95,87.95,84
20150401|2014-10-24 10:00,24,87.95,88.025,87.75,87.875,48
20150401|2014-10-24 10:30,24,87.875,87.95,87.725,87.725,87
20150401|2014-10-24 11:00,24,87.75,87.8,87.575,87.575,43
20150401|2014-10-24 11:30,24,87.575,87.775,87.525,87.75,124
20150401|2014-10-24 12:00,24,87.7,88.575,87.7,88.575,113
20150401|2014-10-24 12:30,24,88.35,89.2,88.35,89.2,376
20150401|2014-10-24 13:00,24,89.125,89.225,89,89,257
20150401|2014-10-24 13:30,24,89,89.075,88.85,89,44
20150401|2014-10-27 09:00,27,88.875,89.15,88.325,89.15,227
20150401|2014-10-27 09:30,27,89.175,89.175,88.775,89.075,53
20150401|2014-10-27 10:00,27,89,89.4,89,89.175,260
20150401|2014-10-27 10:30,27,89.2,89.275,88.5,88.775,122
20150401|2014-10-27 11:00,27,89.025,89.325,88.775,89.025,97
20150401|2014-10-27 11:30,27,89,89.075,88.725,88.75,53
20150401|2014-10-27 12:00,27,88.75,88.875,88.425,88.45,37
20150401|2014-10-27 12:30,27,88.625,88.65,88.175,88.65,223
20150401|2014-10-27 13:00,27,88.65,88.65,88.5,88.65,27
20150401|2014-10-27 13:30,27,88.55,88.7,88.45,88.6,26
20150401|2014-10-27 14:00,27,88.525,88.65,88.525,88.65,5
20150401|2014-10-27 14:30,27,88.7,88.975,88.7,88.975,26
20150401|2014-10-27 15:00,27,88.85,88.875,88.85,88.875,2
20150401|2014-10-28 08:00,28,89.025,89.25,89,89.075,73
20150401|2014-10-28 08:30,28,88.975,89.475,88.975,89.475,82
20150401|2014-10-28 09:00,28,89.475,89.475,88.7,89.075,156
20150401|2014-10-28 09:30,28,89.075,89.35,89.05,89.25,307
20150401|2014-10-28 10:00,28,89.25,89.325,89.175,89.25,46
20150401|2014-10-28 10:30,28,89.275,89.375,89.25,89.375,108
20150401|2014-10-28 11:00,28,89.425,89.5,89.1,89.45,116
20150401|2014-10-28 11:30,28,89.4,89.4,89.2,89.4,52
20150401|2014-10-28 12:00,28,89.3,89.5,89.2,89.2,58
20150401|2014-10-28 12:30,28,89.225,89.525,89.125,89.45,197
20150401|2014-10-28 13:00,28,89.45,89.5,89.425,89.425,111
20150401|2014-10-28 13:30,28,89.45,89.45,89.375,89.4,11
20150401|2014-10-28 14:00,28,89.325,89.325,89.325,89.325,1
20150401|2014-10-28 14:30,28,89.275,89.275,89.275,89.275,1
20150401|2014-10-28 15:00,28,89.45,89.475,89.35,89.475,6
20150401|2014-10-28 15:30,28,89.45,89.475,89.45,89.45,12
20150401|2014-10-29 08:00,29,89.075,89.575,89.075,89.225,38
20150401|2014-10-29 08:30,29,89.275,89.45,88.55,88.775,54
20150401|2014-10-29 09:00,29,88.775,89,88.55,88.875,39
20150401|2014-10-29 09:30,29,88.9,89,88.825,88.825,18
20150401|2014-10-29 10:00,29,88.825,89.375,88.825,89.35,62
20150401|2014-10-29 10:30,29,89.325,89.325,88.55,88.575,102
20150401|2014-10-29 11:00,29,88.625,88.825,87.925,88.3,244
20150401|2014-10-29 11:30,29,88.525,88.525,88.25,88.325,36
20150401|2014-10-29 12:00,29,88.275,88.275,87.65,88.05,184
20150401|2014-10-29 12:30,29,88.05,89.025,88.05,88.95,300
20150401|2014-10-29 13:00,29,88.975,89.125,88.775,89.025,89
20150401|2014-10-29 13:30,29,88.95,88.95,88.9,88.9,4
20150401|2014-10-29 14:00,29,88.85,89,88.85,89,6
20150401|2014-10-29 15:00,29,89.2,89.4,89.175,89.3,23
20150401|2014-10-30 08:00,30,89.125,89.475,89,89,47
20150401|2014-10-30 08:30,30,89,89.4,88.975,89.225,60
20150401|2014-10-30 09:00,30,89.175,89.25,88.925,89.075,122
20150401|2014-10-30 09:30,30,89.125,89.125,88.775,88.775,83
20150401|2014-10-30 10:00,30,88.775,88.9,88.575,88.65,51
20150401|2014-10-30 10:30,30,88.675,88.825,88.05,88.15,80
20150401|2014-10-30 11:00,30,88.15,88.325,87.125,87.675,141
20150401|2014-10-30 11:30,30,87.675,87.875,87.6,87.625,39
20150401|2014-10-30 12:00,30,87.6,87.95,87.4,87.9,106
20150401|2014-10-30 12:30,30,87.725,88.05,87.625,88,187
20150401|2014-10-30 13:00,30,88,88.1,87.925,87.95,86
20150401|2014-10-30 13:30,30,88.05,88.05,88.05,88.05,6
20150401|2014-10-30 14:30,30,88.15,88.225,87.95,88.15,11
20150401|2014-10-30 15:00,30,88.1,88.125,88.075,88.075,14
20150401|2014-10-30 15:30,30,88.2,88.2,88.2,88.2,1
20150401|2014-10-31 08:00,31,88.35,88.475,88.075,88.225,53
20150401|2014-10-31 08:30,31,87.975,88,87.8,87.8,22
20150401|2014-10-31 09:00,31,87.725,87.9,87.4,87.825,76
20150401|2014-10-31 09:30,31,87.75,87.775,87.65,87.75,64
20150401|2014-10-31 10:00,31,87.8,87.875,87.65,87.85,31
20150401|2014-10-31 10:30,31,87.85,88,87.775,87.925,91
20150401|2014-10-31 11:00,31,87.85,88.1,87.775,88.05,74
20150401|2014-10-31 11:30,31,88.05,88.55,87.9,88.55,272
20150401|2014-10-31 12:00,31,88.575,88.925,88.575,88.8,222
20150401|2014-10-31 12:30,31,88.8,89.125,88.725,89.05,802
20150401|2014-10-31 13:00,31,89.075,89.325,89.05,89.25,217
20150401|2014-10-31 13:30,31,89.2,89.25,89.15,89.25,15
20150401|2014-11-03 09:00,3,89.05,89.625,88.85,89.625,386
20150401|2014-11-03 09:30,3,89.625,89.75,89.525,89.75,280
20150401|2014-11-03 10:00,3,89.75,89.95,89.725,89.925,874
20150401|2014-11-03 10:30,3,89.875,89.95,89.725,89.95,129
20150401|2014-11-03 11:00,3,89.95,90.025,89.75,89.75,229
20150401|2014-11-03 11:30,3,89.7,89.825,89.6,89.75,127
20150401|2014-11-03 12:00,3,89.8,90,89.75,89.8,395
20150401|2014-11-03 12:30,3,89.85,90.025,89.7,89.8,759
20150401|2014-11-03 13:00,3,89.75,89.8,89.6,89.65,102
20150401|2014-11-03 13:30,3,89.625,89.7,89.6,89.6,23
20150401|2014-11-03 14:00,3,89.6,89.725,89.6,89.725,4
20150401|2014-11-03 14:30,3,89.7,89.725,89.7,89.725,3
20150401|2014-11-03 15:00,3,89.775,89.8,89.675,89.75,7
20150401|2014-11-03 15:30,3,89.7,89.7,89.6,89.6,4
20150401|2014-11-04 08:00,4,89.85,90.025,89.75,89.9,141
20150401|2014-11-04 08:30,4,89.925,90.025,89.725,89.725,126
20150401|2014-11-04 09:00,4,89.7,89.775,89.025,89.575,276
20150401|2014-11-04 09:30,4,89.575,89.725,89.55,89.675,107
20150401|2014-11-04 10:00,4,89.7,89.7,89.525,89.7,54
20150401|2014-11-04 10:30,4,89.675,89.675,88.925,88.975,210
20150401|2014-11-04 11:00,4,89.025,89.15,88.3,88.6,167
20150401|2014-11-04 11:30,4,88.625,88.85,88.6,88.85,79
20150401|2014-11-04 12:00,4,88.825,88.875,88.675,88.7,51
20150401|2014-11-04 12:30,4,88.7,88.75,88.425,88.525,324
20150401|2014-11-04 13:00,4,88.5,88.775,88.5,88.65,108
20150401|2014-11-04 13:30,4,88.675,88.675,88.65,88.675,7
20150401|2014-11-04 14:00,4,88.6,88.6,88.5,88.6,18
20150401|2014-11-04 14:30,4,88.55,88.75,88.425,88.425,38
20150401|2014-11-04 15:00,4,88.7,88.7,88.7,88.7,1
20150401|2014-11-04 15:30,4,88.7,88.75,88.65,88.75,31
20150401|2014-11-05 08:00,5,88.425,88.5,88.1,88.5,33
20150401|2014-11-05 08:30,5,88.5,88.5,88.45,88.45,11
20150401|2014-11-05 09:00,5,88.35,88.475,88.15,88.45,164
20150401|2014-11-05 09:30,5,88.425,88.65,88.025,88.025,127
20150401|2014-11-05 10:00,5,88,88,87.35,87.5,187
20150401|2014-11-05 10:30,5,87.475,87.6,86.95,87.525,126
20150401|2014-11-05 11:00,5,87.475,87.85,87.325,87.775,94
20150401|2014-11-05 11:30,5,87.8,87.9,87.725,87.725,25
20150401|2014-11-05 12:00,5,87.775,87.95,87.525,87.95,58
20150401|2014-11-05 12:30,5,87.9,88.2,87.825,88.125,78
20150401|2014-11-05 13:00,5,88.2,88.325,88.175,88.3,26
20150401|2014-11-05 13:30,5,88.275,88.35,88.275,88.35,6
20150401|2014-11-05 14:30,5,88.275,88.5,88.15,88.4,16
20150401|2014-11-05 15:00,5,88.2,88.35,88.075,88.35,11
20150401|2014-11-05 15:30,5,88.3,88.3,88.2,88.2,11
20150401|2014-11-06 08:00,6,88.2,88.3,88.15,88.275,22
20150401|2014-11-06 08:30,6,88.35,88.6,88.3,88.5,51
20150401|2014-11-06 09:00,6,88.5,88.75,88.45,88.6,413
20150401|2014-11-06 09:30,6,88.625,88.65,88.075,88.575,194
20150401|2014-11-06 10:00,6,88.6,88.75,88.425,88.475,215
20150401|2014-11-06 10:30,6,88.475,88.575,88.35,88.575,85
20150401|2014-11-06 11:00,6,88.6,88.75,88.525,88.625,111
20150401|2014-11-06 11:30,6,88.525,88.8,88.525,88.75,90
20150401|2014-11-06 12:00,6,88.75,88.775,88.6,88.675,28
20150401|2014-11-06 12:30,6,88.65,88.875,88.55,88.75,207
20150401|2014-11-06 13:00,6,88.85,88.85,88.675,88.75,106
20150401|2014-11-06 13:30,6,88.75,88.875,88.725,88.875,78
20150401|2014-11-06 14:00,6,88.875,88.875,88.8,88.8,29
20150401|2014-11-06 14:30,6,88.85,88.875,88.75,88.875,66
20150401|2014-11-06 15:00,6,88.875,88.875,88.875,88.875,8
20150401|2014-11-06 15:30,6,88.875,88.9,88.875,88.9,40
20150401|2014-11-07 08:00,7,89.025,89.95,89.025,89.875,739
20150401|2014-11-07 08:30,7,89.825,89.875,89.75,89.75,77
20150401|2014-11-07 09:00,7,89.75,90.2,89.725,90.075,512
20150401|2014-11-07 09:30,7,90.1,90.2,89.9,90,203
20150401|2014-11-07 10:00,7,89.95,90.025,89.725,89.875,178
20150401|2014-11-07 10:30,7,89.875,89.95,89.7,89.825,182
20150401|2014-11-07 11:00,7,89.875,89.875,89.5,89.85,192
20150401|2014-11-07 11:30,7,89.8,90.075,89.775,90.05,106
20150401|2014-11-07 12:00,7,90.075,90.2,90.025,90.2,88
20150401|2014-11-07 12:30,7,90.15,90.25,89.8,89.8,433
20150401|2014-11-07 13:00,7,89.9,90,89.825,89.825,27
20150401|2014-11-07 13:30,7,89.9,89.925,89.8,89.8,23
20150401|2014-11-10 09:00,10,89.8,90.3,89.65,90.3,194
20150401|2014-11-10 09:30,10,90.3,90.65,90.25,90.5,301
20150401|2014-11-10 10:00,10,90.5,90.575,90.4,90.525,142
20150401|2014-11-10 10:30,10,90.5,90.575,90.35,90.425,109
20150401|2014-11-10 11:00,10,90.45,90.625,90.375,90.6,183
20150401|2014-11-10 11:30,10,90.55,90.625,90.475,90.525,113
20150401|2014-11-10 12:00,10,90.6,90.6,90.45,90.5,37
20150401|2014-11-10 12:30,10,90.55,90.7,90.5,90.625,305
20150401|2014-11-10 13:00,10,90.625,90.75,90.5,90.65,91
20150401|2014-11-10 13:30,10,90.6,90.6,90.5,90.575,13
20150401|2014-11-10 14:00,10,90.475,90.55,90.475,90.55,4
20150401|2014-11-10 14:30,10,90.475,90.525,90.475,90.525,13
20150401|2014-11-10 15:00,10,90.5,90.525,90.375,90.375,31
20150401|2014-11-10 15:30,10,90.45,90.45,90.325,90.325,10
20150401|2014-11-11 08:00,11,90.325,90.675,90.15,90.15,171
20150401|2014-11-11 08:30,11,90.25,90.6,90.125,90.45,52
20150401|2014-11-11 09:00,11,90.6,90.8,90.525,90.7,144
20150401|2014-11-11 09:30,11,90.8,90.95,90.7,90.85,377
20150401|2014-11-11 10:00,11,90.85,91.05,90.85,90.95,213
20150401|2014-11-11 10:30,11,90.925,91.275,90.85,91.175,234
20150401|2014-11-11 11:00,11,91.2,91.35,91,91.175,389
20150401|2014-11-11 11:30,11,91.15,91.3,91.15,91.275,80
20150401|2014-11-11 12:00,11,91.075,91.25,91.075,91.2,17
20150401|2014-11-11 12:30,11,91.2,91.325,90.975,91.025,294
20150401|2014-11-11 13:00,11,91.075,91.15,91.025,91.15,60
20150401|2014-11-11 13:30,11,91.175,91.225,91.175,91.2,3
20150401|2014-11-11 14:00,11,91.15,91.15,91.025,91.025,3
20150401|2014-11-11 14:30,11,91.225,91.3,91.2,91.3,25
20150401|2014-11-11 15:00,11,91.3,91.3,91.3,91.3,5
20150401|2014-11-11 15:30,11,91.325,91.325,91.325,91.325,2
20150401|2014-11-12 08:00,12,91.1,91.5,91.1,91.25,210
20150401|2014-11-12 08:30,12,91.2,91.4,91.175,91.3,11
20150401|2014-11-12 09:00,12,91.35,91.55,91.3,91.425,112
20150401|2014-11-12 09:30,12,91.475,91.575,91.175,91.325,52
20150401|2014-11-12 10:00,12,91.4,91.575,91.35,91.55,44
20150401|2014-11-12 10:30,12,91.575,91.625,91.525,91.6,45
20150401|2014-11-12 11:00,12,91.575,91.775,91.55,91.75,73
20150401|2014-11-12 11:30,12,91.8,91.8,91.65,91.8,32
20150401|2014-11-12 12:00,12,91.8,91.975,91.775,91.95,421
20150401|2014-11-12 12:30,12,91.95,91.975,91.675,91.85,250
20150401|2014-11-12 13:00,12,91.8,91.875,91.7,91.7,57
20150401|2014-11-12 13:30,12,91.85,91.85,91.775,91.775,3
20150401|2014-11-12 14:00,12,91.65,91.925,91.65,91.925,6
20150401|2014-11-12 14:30,12,91.975,91.975,91.95,91.95,40
20150401|2014-11-12 15:00,12,91.8,91.8,91.775,91.775,2
20150401|2014-11-12 15:30,12,91.75,91.875,91.725,91.875,4
20150401|2014-11-13 08:00,13,91.85,92.125,91.45,92.05,541
20150401|2014-11-13 08:30,13,92.025,92.075,91.9,92.075,65
20150401|2014-11-13 09:00,13,92.1,92.7,92,92.625,299
20150401|2014-11-13 09:30,13,92.675,92.9,92.65,92.875,195
20150401|2014-11-13 10:00,13,92.9,93.15,92.525,92.625,272
20150401|2014-11-13 10:30,13,92.5,92.75,92.3,92.6,92
20150401|2014-11-13 11:00,13,92.6,92.925,92.5,92.825,62
20150401|2014-11-13 11:30,13,92.925,92.975,92.775,92.825,85
20150401|2014-11-13 12:00,13,92.925,92.975,92.825,92.925,108
20150401|2014-11-13 12:30,13,92.925,93.025,92.825,93,381
20150401|2014-11-13 13:00,13,93,93,92.25,92.425,158
20150401|2014-11-13 13:30,13,92.4,92.6,92.3,92.525,83
20150401|2014-11-13 14:00,13,92.55,92.55,92.55,92.55,1
20150401|2014-11-13 14:30,13,92.35,92.4,92.225,92.4,5
20150401|2014-11-13 15:00,13,92.35,92.55,92.3,92.55,31
20150401|2014-11-13 15:30,13,92.425,92.425,92.3,92.3,4
20150401|2014-11-14 08:00,14,92.575,93.225,92.5,93.125,292
20150401|2014-11-14 08:30,14,93.225,93.275,93.025,93.05,60
20150401|2014-11-14 09:00,14,93.05,93.4,92.9,93.2,144
20150401|2014-11-14 09:30,14,93.275,93.475,93.275,93.475,287
20150401|2014-11-14 10:00,14,93.475,93.55,93.45,93.475,98
20150401|2014-11-14 10:30,14,93.4,93.725,93.325,93.7,154
20150401|2014-11-14 11:00,14,93.725,93.9,93.65,93.9,122
20150401|2014-11-14 11:30,14,93.925,94,93.75,93.8,92
20150401|2014-11-14 12:00,14,93.925,93.925,93.725,93.9,142
20150401|2014-11-14 12:30,14,93.925,94,93.8,93.85,385
20150401|2014-11-14 13:00,14,93.825,93.875,93.75,93.875,144
20150401|2014-11-14 13:30,14,93.875,94,93.85,93.925,53
20150401|2014-11-17 09:00,17,93.925,94.05,93.9,94.025,194
20150401|2014-11-17 09:30,17,93.95,93.95,93.325,93.325,125
20150401|2014-11-17 10:00,17,93.275,93.4,93.15,93.275,63
20150401|2014-11-17 10:30,17,93.325,93.725,93.275,93.5,105
20150401|2014-11-17 11:00,17,93.45,93.525,93.35,93.475,32
20150401|2014-11-17 11:30,17,93.525,93.65,93.475,93.475,24
20150401|2014-11-17 12:00,17,93.5,93.575,93.4,93.55,79
20150401|2014-11-17 12:30,17,93.6,94.05,93.325,94,257
20150401|2014-11-17 13:00,17,94.05,94.05,93.75,93.825,116
20150401|2014-11-17 13:30,17,93.825,93.95,93.7,93.8,33
20150401|2014-11-17 14:00,17,93.875,93.95,93.875,93.95,24
20150401|2014-11-17 14:30,17,93.85,93.925,93.8,93.85,18
20150401|2014-11-17 15:00,17,93.85,93.85,93.775,93.775,13
20150401|2014-11-17 15:30,17,93.75,93.925,93.65,93.925,16
20150401|2014-11-18 08:00,18,93.8,93.8,93.1,93.275,110
20150401|2014-11-18 08:30,18,93.15,93.225,92.725,92.975,165
20150401|2014-11-18 09:00,18,92.975,92.975,92.4,92.6,180
20150401|2014-11-18 09:30,18,92.6,92.725,92.525,92.575,63
20150401|2014-11-18 10:00,18,92.55,92.6,92.45,92.525,96
20150401|2014-11-18 10:30,18,92.575,92.65,91.85,92,234
20150401|2014-11-18 11:00,18,92,92.45,91.9,92.45,46
20150401|2014-11-18 11:30,18,92.5,92.675,92.5,92.625,84
20150401|2014-11-18 12:00,18,92.7,93.1,92.7,93.1,109
20150401|2014-11-18 12:30,18,93.05,93.1,92.725,92.85,231
20150401|2014-11-18 13:00,18,92.825,93,92.8,92.85,251
20150401|2014-11-18 13:30,18,92.9,92.9,92.825,92.875,4
20150401|2014-11-18 14:00,18,92.775,92.9,92.775,92.9,5
20150401|2014-11-18 14:30,18,92.8,92.9,92.725,92.725,11
20150401|2014-11-18 15:00,18,92.75,92.75,92.45,92.45,17
20150401|2014-11-18 15:30,18,92.425,92.525,92.425,92.525,52
20150401|2014-11-19 08:00,19,92.475,92.9,92.425,92.825,112
20150401|2014-11-19 08:30,19,92.85,93.075,92.725,93.075,146
20150401|2014-11-19 09:00,19,92.95,93.025,92.85,92.875,381
20150401|2014-11-19 09:30,19,92.875,92.95,92.725,92.925,115
20150401|2014-11-19 10:00,19,92.825,92.975,92.775,92.775,40
20150401|2014-11-19 10:30,19,92.775,93.15,92.775,93.15,141
20150401|2014-11-19 11:00,19,93.1,93.325,92.925,93.25,75
20150401|2014-11-19 11:30,19,93.3,93.325,93.1,93.1,99
20150401|2014-11-19 12:00,19,93.2,93.4,93.125,93.325,106
20150401|2014-11-19 12:30,19,93.325,93.5,93.3,93.4,368
20150401|2014-11-19 13:00,19,93.45,93.65,93.4,93.6,82
20150401|2014-11-19 13:30,19,93.525,93.55,93.525,93.55,7
20150401|2014-11-19 14:00,19,93.425,93.425,93.4,93.4,6
20150401|2014-11-19 14:30,19,93.425,93.425,93.25,93.25,16
20150401|2014-11-19 15:00,19,93.175,93.175,93.05,93.075,32
20150401|2014-11-19 15:30,19,93.1,93.1,93.1,93.1,18
20150401|2014-11-20 08:00,20,93.175,93.225,92.125,92.2,122
20150401|2014-11-20 08:30,20,92.05,92.4,92.05,92.2,64
20150401|2014-11-20 09:00,20,92.2,92.3,91.875,92,117
20150401|2014-11-20 09:30,20,91.975,92.2,91.925,92,77
20150401|2014-11-20 10:00,20,92,92.1,91.875,91.925,86
20150401|2014-11-20 10:30,20,91.9,92.225,91.775,92.225,98
20150401|2014-11-20 11:00,20,92.2,92.65,92.1,92.55,69
20150401|2014-11-20 11:30,20,92.425,92.8,92.35,92.675,79
20150401|2014-11-20 12:00,20,92.65,92.775,92.55,92.6,65
20150401|2014-11-20 12:30,20,92.6,92.725,92.55,92.675,72
20150401|2014-11-20 13:00,20,92.725,92.825,92.525,92.55,85
20150401|2014-11-20 13:30,20,92.525,92.575,92.525,92.575,13
20150401|2014-11-20 14:00,20,92.6,92.625,92.6,92.625,10
20150401|2014-11-20 14:30,20,92.625,92.675,92.625,92.675,2
20150401|2014-11-20 15:00,20,92.75,92.875,92.75,92.875,2
20150401|2014-11-20 15:30,20,92.725,92.9,92.7,92.7,31
20150401|2014-11-21 08:00,21,92.475,93.1,92.4,93.05,263
20150401|2014-11-21 08:30,21,93.05,93.15,92.8,93.025,202
20150401|2014-11-21 09:00,21,93.05,93.125,92.3,92.3,241
20150401|2014-11-21 09:30,21,92.275,92.8,92.25,92.6,79
20150401|2014-11-21 10:00,21,92.45,93.15,92.45,93.05,182
20150401|2014-11-21 10:30,21,93.075,93.075,92.8,92.85,75
20150401|2014-11-21 11:00,21,92.9,92.9,92.65,92.7,111
20150401|2014-11-21 11:30,21,92.65,92.9,92.6,92.8,77
20150401|2014-11-21 12:00,21,92.85,93,92.775,92.9,69
20150401|2014-11-21 12:30,21,92.875,93.1,92.8,92.8,184
20150401|2014-11-21 13:00,21,92.75,92.9,92.7,92.9,37
20150401|2014-11-21 13:30,21,92.875,92.875,92.775,92.775,4
20150401|2014-11-24 09:00,24,92.95,93.775,92.95,93.7,424
20150401|2014-11-24 09:30,24,93.7,93.925,93.625,93.8,201
20150401|2014-11-24 10:00,24,93.7,93.975,93.65,93.65,336
20150401|2014-11-24 10:30,24,93.675,93.675,93.375,93.425,182
20150401|2014-11-24 11:00,24,93.4,93.45,93.25,93.35,101
20150401|2014-11-24 11:30,24,93.375,93.375,93.1,93.175,77
20150401|2014-11-24 12:00,24,93.175,93.175,92.65,92.825,86
20150401|2014-11-24 12:30,24,92.825,92.9,92.575,92.7,355
20150401|2014-11-24 13:00,24,92.7,92.8,92.625,92.8,55
20150401|2014-11-24 13:30,24,92.825,92.875,92.75,92.825,17
20150401|2014-11-24 14:00,24,92.825,92.875,92.775,92.775,4
20150401|2014-11-24 14:30,24,92.9,92.9,92.9,92.9,4
20150401|2014-11-24 15:00,24,92.8,92.8,92.625,92.625,8
20150401|2014-11-24 15:30,24,92.55,92.65,92.55,92.6,23
20150401|2014-11-25 08:00,25,92.975,93.325,92.9,93.275,145
20150401|2014-11-25 08:30,25,93.3,93.375,92.975,93.075,154
20150401|2014-11-25 09:00,25,92.95,93.225,92.875,93.075,68
20150401|2014-11-25 09:30,25,92.95,93.075,92.275,92.325,177
20150401|2014-11-25 10:00,25,92.35,92.425,91.075,91.2,404
20150401|2014-11-25 10:30,25,91.1,91.55,91.1,91.225,164
20150401|2014-11-25 11:00,25,91.275,91.75,91.275,91.725,100
20150401|2014-11-25 11:30,25,91.625,91.75,91.5,91.6,163
20150401|2014-11-25 12:00,25,91.6,91.8,91.5,91.8,160
20150401|2014-11-25 12:30,25,91.825,91.825,91.25,91.625,152
20150401|2014-11-25 13:00,25,91.6,91.8,91.6,91.8,45
20150401|2014-11-25 13:30,25,91.85,91.925,91.775,91.925,12
20150401|2014-11-25 14:00,25,91.8,91.875,91.8,91.875,13
20150401|2014-11-25 14:30,25,92,92.05,91.7,91.7,11
20150401|2014-11-25 15:00,25,91.9,91.9,91.9,91.9,1
20150401|2014-11-25 15:30,25,91.875,91.875,91.65,91.65,13
20150401|2014-11-26 08:00,26,91.3,91.475,91.3,91.475,32
20150401|2014-11-26 08:30,26,91.475,91.625,91.375,91.625,51
20150401|2014-11-26 09:00,26,91.65,91.775,91.6,91.6,89
20150401|2014-11-26 09:30,26,91.625,92.05,91.625,91.925,172
20150401|2014-11-26 10:00,26,91.925,92.2,91.85,92.025,338
20150401|2014-11-26 10:30,26,92.05,92.075,91.825,92.05,77
20150401|2014-11-26 11:00,26,92,92.225,92,92.2,122
20150401|2014-11-26 11:30,26,92.175,92.225,92.075,92.1,91
20150401|2014-11-26 12:00,26,92.125,92.25,92.125,92.125,180
20150401|2014-11-26 12:30,26,92.125,92.3,91.9,91.925,207
20150401|2014-11-26 13:00,26,91.95,91.975,91.825,91.825,89
20150401|2014-11-26 13:30,26,91.8,91.8,91.7,91.7,10
20150401|2014-11-26 14:00,26,91.8,91.8,91.575,91.575,31
20150401|2014-11-26 14:30,26,91.675,91.725,91.675,91.725,7
20150401|2014-11-26 15:00,26,91.55,91.55,91.525,91.525,2
20150401|2014-11-26 15:30,26,91.6,91.6,91.6,91.6,6
20150401|2014-11-28 08:00,28,91.825,92.125,91,91.125,97
20150401|2014-11-28 08:30,28,91.15,91.375,90.975,91.075,151
20150401|2014-11-28 09:00,28,91.15,91.975,91.05,91.275,96
20150401|2014-11-28 09:30,28,91.325,91.7,91.325,91.675,15
20150401|2014-11-28 10:00,28,91.6,91.9,91.475,91.825,42
20150401|2014-11-28 10:30,28,91.65,91.75,91.4,91.475,50
20150401|2014-11-28 11:00,28,91.45,91.65,91.375,91.475,42
20150401|2014-11-28 11:30,28,91.4,91.65,91.25,91.4,151
20150401|2014-11-28 12:00,28,91.45,91.5,91.125,91.175,150
20150401|2014-12-01 09:00,1,90.9,91.1,90,90.05,676
20150401|2014-12-01 09:30,1,90.05,90.9,89.825,90.825,317
20150401|2014-12-01 10:00,1,90.9,91.05,90.6,90.975,192
20150401|2014-12-01 10:30,1,91.05,91.7,91.025,91.575,258
20150401|2014-12-01 11:00,1,91.525,91.725,91.425,91.6,263
20150401|2014-12-01 11:30,1,91.6,91.925,91.525,91.75,166
20150401|2014-12-01 12:00,1,91.85,92,91.65,91.9,191
20150401|2014-12-01 12:30,1,91.925,92.075,91.75,91.85,398
20150401|2014-12-01 13:00,1,91.775,91.8,91.675,91.7,141
20150401|2014-12-01 13:30,1,91.7,91.7,91.7,91.7,15
20150401|2014-12-01 14:00,1,91.675,91.775,91.6,91.6,17
20150401|2014-12-01 14:30,1,91.625,91.7,91.625,91.625,44
20150401|2014-12-01 15:00,1,91.625,91.65,91.55,91.65,13
20150401|2014-12-01 15:30,1,91.625,91.675,91.525,91.55,23
20150401|2014-12-02 08:00,2,91.525,91.95,91.225,91.35,134
20150401|2014-12-02 08:30,2,91.325,91.5,91.125,91.5,96
20150401|2014-12-02 09:00,2,91.525,91.525,91.15,91.425,143
20150401|2014-12-02 09:30,2,91.375,91.65,91.15,91.55,104
20150401|2014-12-02 10:00,2,91.6,91.65,91.45,91.525,52
20150401|2014-12-02 10:30,2,91.4,91.475,91.275,91.4,85
20150401|2014-12-02 11:00,2,91.25,91.25,91,91.1,89
20150401|2014-12-02 11:30,2,91,91.025,90.8,90.95,80
20150401|2014-12-02 12:00,2,90.95,91.15,90.725,90.825,92
20150401|2014-12-02 12:30,2,90.875,91.05,90.825,91,256
20150401|2014-12-02 13:00,2,91,91.05,90.875,90.875,79
20150401|2014-12-02 13:30,2,90.925,90.925,90.85,90.925,11
20150401|2014-12-02 14:00,2,90.875,90.925,90.8,90.8,16
20150401|2014-12-02 14:30,2,90.8,90.8,90.35,90.575,39
20150401|2014-12-02 15:00,2,90.5,90.5,90.225,90.3,31
20150401|2014-12-02 15:30,2,90.25,90.375,90.15,90.35,25
20150401|2014-12-03 08:00,3,90.25,90.25,89.8,89.85,193
20150401|2014-12-03 08:30,3,89.8,89.875,89.625,89.75,246
20150401|2014-12-03 09:00,3,89.725,89.825,89.1,89.175,480
20150401|2014-12-03 09:30,3,89.275,89.275,88.7,89.175,252
20150401|2014-12-03 10:00,3,89.125,89.575,89.025,89.575,228
20150401|2014-12-03 10:30,3,89.55,89.975,89.55,89.65,324
20150401|2014-12-03 11:00,3,89.7,89.725,89.5,89.55,134
20150401|2014-12-03 11:30,3,89.575,89.65,88.95,88.95,272
20150401|2014-12-03 12:00,3,89,89.15,88.625,88.65,235
20150401|2014-12-03 12:30,3,88.625,88.825,88.225,88.4,539
20150401|2014-12-03 13:00,3,88.35,88.575,88.3,88.3,199
20150401|2014-12-03 13:30,3,88.2,88.2,88.05,88.175,89
20150401|2014-12-03 14:00,3,88.15,88.225,88.05,88.075,11
20150401|2014-12-03 14:30,3,88.05,88.125,88,88.05,77
20150401|2014-12-03 15:00,3,88.05,88.125,88,88.1,110
20150401|2014-12-03 15:30,3,88.1,88.2,88.1,88.125,16
20150401|2014-12-04 08:00,4,88.15,88.2,87.75,87.85,277
20150401|2014-12-04 08:30,4,87.9,87.925,87.475,87.55,177
20150401|2014-12-04 09:00,4,87.525,87.95,87.325,87.825,327
20150401|2014-12-04 09:30,4,87.95,88.9,87.85,88.75,359
20150401|2014-12-04 10:00,4,88.8,88.825,88.4,88.575,167
20150401|2014-12-04 10:30,4,88.675,88.675,88.4,88.575,116
20150401|2014-12-04 11:00,4,88.525,88.725,88.35,88.55,71
20150401|2014-12-04 11:30,4,88.525,88.65,88.1,88.15,379
20150401|2014-12-04 12:00,4,88.125,88.175,87.8,87.8,87
20150401|2014-12-04 12:30,4,87.8,88.7,87.75,88.65,235
20150401|2014-12-04 13:00,4,88.65,88.7,88.575,88.7,78
20150401|2014-12-04 13:30,4,88.575,88.6,88.55,88.55,8
20150401|2014-12-04 14:00,4,88.6,88.6,88.6,88.6,5
20150401|2014-12-04 14:30,4,88.6,88.725,88.425,88.6,43
20150401|2014-12-04 15:00,4,88.675,88.8,88.375,88.45,64
20150401|2014-12-04 15:30,4,88.425,88.45,88.4,88.45,17
20150401|2014-12-05 08:00,5,88.45,88.625,88.325,88.525,97
20150401|2014-12-05 08:30,5,88.525,88.65,88.2,88.25,76
20150401|2014-12-05 09:00,5,88.4,88.6,88.2,88.425,171
20150401|2014-12-05 09:30,5,88.45,88.5,87.975,87.975,114
20150401|2014-12-05 10:00,5,88.075,88.225,87.95,88.175,117
20150401|2014-12-05 10:30,5,88.2,88.375,88.125,88.125,79
20150401|2014-12-05 11:00,5,88.15,88.175,87.625,87.675,169
20150401|2014-12-05 11:30,5,87.625,87.725,87.175,87.175,258
20150401|2014-12-05 12:00,5,87.225,87.25,87,87.05,388
20150401|2014-12-05 12:30,5,87.05,87.1,86.475,86.95,579
20150401|2014-12-05 13:00,5,86.925,87.075,86.775,86.825,458
20150401|2014-12-05 13:30,5,87,87.075,86.925,87.075,65
20150401|2014-12-08 09:00,8,87,87.025,86.275,86.375,459
20150401|2014-12-08 09:30,8,86.325,86.475,86.15,86.25,335
20150401|2014-12-08 10:00,8,86.25,86.6,86.15,86.525,360
20150401|2014-12-08 10:30,8,86.55,86.55,86.3,86.35,144
20150401|2014-12-08 11:00,8,86.35,86.375,86.075,86.175,321
20150401|2014-12-08 11:30,8,86.175,86.2,85.875,85.9,397
20150401|2014-12-08 12:00,8,85.875,85.95,85.65,85.875,459
20150401|2014-12-08 12:30,8,85.9,86.325,85.8,86.2,559
20150401|2014-12-08 13:00,8,86.225,86.425,86.2,86.425,141
20150401|2014-12-08 13:30,8,86.45,86.5,86.425,86.5,15
20150401|2014-12-08 14:00,8,86.5,86.5,86.475,86.5,17
20150401|2014-12-08 14:30,8,86.45,86.45,86.25,86.25,37
20150401|2014-12-08 15:00,8,86.225,86.225,86.1,86.1,57
20150401|2014-12-08 15:30,8,86.1,86.1,86.025,86.05,14
20150401|2014-12-09 08:00,9,86.2,86.3,85.725,85.8,248
20150401|2014-12-09 08:30,9,85.775,85.95,85.65,85.75,263
20150401|2014-12-09 09:00,9,85.825,86.125,85.75,85.8,323
20150401|2014-12-09 09:30,9,85.775,85.825,85.175,85.3,566
20150401|2014-12-09 10:00,9,85.3,85.7,85.2,85.7,442
20150401|2014-12-09 10:30,9,85.675,85.925,85.575,85.725,97
20150401|2014-12-09 11:00,9,85.725,86.3,85.725,85.925,179
20150401|2014-12-09 11:30,9,85.925,85.925,85.85,85.875,163
20150401|2014-12-09 12:00,9,85.9,86.125,85.825,86.125,135
20150401|2014-12-09 12:30,9,86.15,86.35,86.025,86.25,554
20150401|2014-12-09 13:00,9,86.3,86.425,86.275,86.425,117
20150401|2014-12-09 13:30,9,86.45,86.525,86.425,86.525,7
20150401|2014-12-09 14:00,9,86.55,86.55,86.425,86.475,13
20150401|2014-12-09 14:30,9,86.475,86.5,86.4,86.475,13
20150401|2014-12-09 15:00,9,86.45,86.6,86.45,86.5,55
20150401|2014-12-09 15:30,9,86.5,86.65,86.45,86.475,52
20150401|2014-12-10 08:00,10,86.575,86.875,86.55,86.8,96
20150401|2014-12-10 08:30,10,86.9,87.35,86.825,87.05,233
20150401|2014-12-10 09:00,10,87.125,87.2,86.425,86.775,403
20150401|2014-12-10 09:30,10,86.85,87.325,86.7,87.275,166
20150401|2014-12-10 10:00,10,87.25,87.425,87.1,87.2,133
20150401|2014-12-10 10:30,10,87.225,87.375,87.025,87.1,103
20150401|2014-12-10 11:00,10,87.125,87.4,87.05,87.1,98
20150401|2014-12-10 11:30,10,87.1,87.1,86.825,86.875,256
20150401|2014-12-10 12:00,10,86.875,86.9,86.725,86.725,151
20150401|2014-12-10 12:30,10,86.7,86.75,86.4,86.5,446
20150401|2014-12-10 13:00,10,86.5,86.575,86.275,86.275,170
20150401|2014-12-10 13:30,10,86.3,86.5,86.25,86.5,41
20150401|2014-12-10 14:00,10,86.525,86.625,86.525,86.55,40
20150401|2014-12-10 14:30,10,86.525,86.525,86.175,86.175,53
20150401|2014-12-10 15:00,10,86.125,86.2,86.1,86.15,94
20150401|2014-12-10 15:30,10,86.15,86.15,86,86,53
20150401|2014-12-11 08:00,11,86.6,86.75,86.175,86.45,47
20150401|2014-12-11 08:30,11,86.45,86.65,86.275,86.3,65
20150401|2014-12-11 09:00,11,86.3,86.575,86.2,86.35,164
20150401|2014-12-11 09:30,11,86.375,86.775,86.325,86.725,157
20150401|2014-12-11 10:00,11,86.775,86.8,86.25,86.325,146
20150401|2014-12-11 10:30,11,86.3,86.325,86.025,86.25,152
20150401|2014-12-11 11:00,11,86.175,86.6,86.175,86.425,295
20150401|2014-12-11 11:30,11,86.425,86.425,86.15,86.25,186
20150401|2014-12-11 12:00,11,86.225,86.275,86.15,86.15,105
20150401|2014-12-11 12:30,11,86.175,86.225,85.775,85.825,673
20150401|2014-12-11 13:00,11,85.875,86,85.825,85.925,91
20150401|2014-12-11 13:30,11,86.025,86.075,85.95,85.95,16
20150401|2014-12-11 14:00,11,85.925,86.05,85.9,86.05,8
20150401|2014-12-11 14:30,11,86.05,86.05,85.825,85.975,46
20150401|2014-12-11 15:00,11,85.825,85.925,85.775,85.775,10
20150401|2014-12-11 15:30,11,85.775,85.925,85.725,85.775,29
20150401|2014-12-12 08:00,12,85.7,85.7,85,85.45,273
20150401|2014-12-12 08:30,12,85.4,85.45,85.025,85.125,39
20150401|2014-12-12 09:00,12,85.1,85.1,84.825,85.1,269
20150401|2014-12-12 09:30,12,85.1,85.75,85.075,85.525,253
20150401|2014-12-12 10:00,12,85.6,85.65,85.3,85.45,155
20150401|2014-12-12 10:30,12,85.475,85.825,85.275,85.75,107
20150401|2014-12-12 11:00,12,85.75,85.8,85.4,85.4,84
20150401|2014-12-12 11:30,12,85.4,85.525,85.1,85.125,122
20150401|2014-12-12 12:00,12,85.1,85.125,84.9,84.95,136
20150401|2014-12-12 12:30,12,84.925,84.95,84.35,84.725,704
20150401|2014-12-12 13:00,12,84.7,84.85,84.65,84.65,341
20150401|2014-12-12 13:30,12,84.6,84.75,84.6,84.675,40
20150401|2014-12-15 09:00,15,84.7,84.9,84.05,84.5,488
20150401|2014-12-15 09:30,15,84.45,84.45,83.5,83.65,769
20150401|2014-12-15 10:00,15,83.65,84.025,83.65,83.75,137
20150401|2014-12-15 10:30,15,83.7,83.7,83.45,83.625,179
20150401|2014-12-15 11:00,15,83.625,83.675,83.45,83.6,164
20150401|2014-12-15 11:30,15,83.6,84.1,83.575,84.1,229
20150401|2014-12-15 12:00,15,84.075,84.675,84.075,84.4,198
20150401|2014-12-15 12:30,15,84.425,84.825,84.325,84.7,730
20150401|2014-12-15 13:00,15,84.65,84.7,84.625,84.625,42
20150401|2014-12-15 13:30,15,84.625,84.65,84.6,84.6,10
20150401|2014-12-15 14:00,15,84.65,84.75,84.65,84.65,33
20150401|2014-12-15 14:30,15,84.65,84.725,84.6,84.65,34
20150401|2014-12-15 15:00,15,84.5,84.575,84.5,84.55,23
20150401|2014-12-15 15:30,15,84.5,84.5,84.45,84.45,27
20150401|2014-12-16 08:00,16,84.6,85.25,84.35,85.25,343
20150401|2014-12-16 08:30,16,85.15,85.35,84.625,84.675,141
20150401|2014-12-16 09:00,16,84.825,85,84.3,84.375,288
20150401|2014-12-16 09:30,16,84.45,84.55,84.325,84.425,156
20150401|2014-12-16 10:00,16,84.4,84.475,84.325,84.325,139
20150401|2014-12-16 10:30,16,84.325,84.475,84,84.05,319
20150401|2014-12-16 11:00,16,84.025,84.025,83.15,83.45,848
20150401|2014-12-16 11:30,16,83.475,83.8,83.425,83.775,307
20150401|2014-12-16 12:00,16,83.675,83.9,83.575,83.575,186
20150401|2014-12-16 12:30,16,83.625,83.875,83.425,83.425,370
20150401|2014-12-16 13:00,16,83.45,83.45,83.25,83.45,321
20150401|2014-12-16 13:30,16,83.4,83.475,83.375,83.425,24
20150401|2014-12-16 14:00,16,83.375,83.375,83.225,83.225,7
20150401|2014-12-16 14:30,16,83.35,83.35,82.75,82.75,51
20150401|2014-12-16 15:00,16,82.75,82.75,82.025,82.1,114
20150401|2014-12-16 15:30,16,82.2,82.45,81.95,82.4,150
20150401|2014-12-17 08:00,17,82,82,80.425,80.425,593
20150401|2014-12-17 08:30,17,80.425,80.7,80.425,80.55,263
20150401|2014-12-17 09:00,17,80.575,81.5,80.45,81.2,421
20150401|2014-12-17 09:30,17,81.25,82.475,81.125,81.925,470
20150401|2014-12-17 10:00,17,82,82.125,81.625,82.125,129
20150401|2014-12-17 10:30,17,82.1,82.1,81.075,81.675,295
20150401|2014-12-17 11:00,17,81.875,82.45,81.8,82.15,206
20150401|2014-12-17 11:30,17,82.125,82.225,82.075,82.1,44
20150401|2014-12-17 12:00,17,82.15,82.4,81.75,82.025,142
20150401|2014-12-17 12:30,17,82,82.1,81.85,81.925,226
20150401|2014-12-17 13:00,17,81.9,81.975,81.45,81.725,371
20150401|2014-12-17 13:30,17,81.725,81.725,81.45,81.6,21
20150401|2014-12-17 14:00,17,81.75,81.75,81.675,81.725,7
20150401|2014-12-17 14:30,17,81.65,81.65,81.175,81.175,13
20150401|2014-12-17 15:00,17,81.175,81.325,81.05,81.175,79
20150401|2014-12-17 15:30,17,81.175,81.25,81.1,81.225,44
20150401|2014-12-18 08:00,18,81.9,82.75,81.7,82.75,309
20150401|2014-12-18 08:30,18,82.75,84.025,82.425,83.45,578
20150401|2014-12-18 09:00,18,83.6,83.625,82.75,83.025,188
20150401|2014-12-18 09:30,18,83.125,83.175,82.65,82.8,265
20150401|2014-12-18 10:00,18,82.75,82.775,82.4,82.725,171
20150401|2014-12-18 10:30,18,82.8,83.075,82.4,83.075,300
20150401|2014-12-18 11:00,18,83.1,83.25,82.95,83.25,94
20150401|2014-12-18 11:30,18,83.25,83.5,83.05,83.425,112
20150401|2014-12-18 12:00,18,83.425,83.55,83.025,83.15,123
20150401|2014-12-18 12:30,18,83.025,83.475,83,83.325,264
20150401|2014-12-18 13:00,18,83.3,83.325,83.175,83.175,46
20150401|2014-12-18 13:30,18,83.125,83.2,83.025,83.2,31
20150401|2014-12-18 14:00,18,83.175,83.2,83.025,83.2,27
20150401|2014-12-18 14:30,18,83.225,83.325,82.975,82.975,282
20150401|2014-12-18 15:00,18,82.95,83.325,82.95,83.175,27
20150401|2014-12-18 15:30,18,83.075,83.075,83,83,11
20150401|2014-12-19 08:00,19,83,83.3,82.875,83.3,60
20150401|2014-12-19 08:30,19,83.25,83.35,82.825,82.875,64
20150401|2014-12-19 09:00,19,82.95,83.25,82.875,83.175,76
20150401|2014-12-19 09:30,19,83.225,83.85,83.125,83.8,333
20150401|2014-12-19 10:00,19,83.825,83.825,82.775,83.075,336
20150401|2014-12-19 10:30,19,83.05,83.2,82.5,82.95,374
20150401|2014-12-19 11:00,19,82.975,83.075,82.6,82.725,227
20150401|2014-12-19 11:30,19,82.7,82.875,82.65,82.725,124
20150401|2014-12-19 12:00,19,82.75,82.775,82.575,82.625,180
20150401|2014-12-19 12:30,19,82.65,83.3,82.575,83.25,456
20150401|2014-12-19 13:00,19,83.225,83.3,83.075,83.225,63
20150401|2014-12-19 13:30,19,83.225,83.225,83.1,83.1,12
20150401|2014-12-22 09:00,22,83.075,83.325,82.55,83.275,318
20150401|2014-12-22 09:30,22,83.275,83.575,82.975,83,217
20150401|2014-12-22 10:00,22,82.95,83.225,82.85,83,260
20150401|2014-12-22 10:30,22,82.975,83.125,82.65,82.7,412
20150401|2014-12-22 11:00,22,82.7,82.875,82.4,82.55,285
20150401|2014-12-22 11:30,22,82.55,82.9,82.55,82.775,162
20150401|2014-12-22 12:00,22,82.775,83,82.75,82.95,140
20150401|2014-12-22 12:30,22,82.95,83.125,82.425,82.5,324
20150401|2014-12-22 13:00,22,82.525,82.725,82.525,82.6,46
20150401|2014-12-22 13:30,22,82.65,82.65,82.6,82.6,4
20150401|2014-12-22 14:00,22,82.425,82.45,82.4,82.45,7
20150401|2014-12-22 14:30,22,82.425,82.425,82.2,82.2,31
20150401|2014-12-22 15:00,22,82.375,82.625,82.25,82.325,37
20150401|2014-12-22 15:30,22,82.525,82.525,82.4,82.4,9
20150401|2014-12-23 08:00,23,82.4,82.775,82.4,82.6,132
20150401|2014-12-23 08:30,23,82.65,82.85,82.45,82.525,138
20150401|2014-12-23 09:00,23,82.425,83,82.375,82.95,290
20150401|2014-12-23 09:30,23,82.975,83.025,82.775,82.85,140
20150401|2014-12-23 10:00,23,82.875,83.075,82.775,83,335
20150401|2014-12-23 10:30,23,83.025,84.125,83.025,83.925,855
20150401|2014-12-23 11:00,23,83.925,83.95,83.55,83.85,239
20150401|2014-12-23 11:30,23,83.875,84.2,83.85,84.1,344
20150401|2014-12-23 12:00,23,84.05,84.175,83.7,83.775,149
20150401|2014-12-23 12:30,23,83.8,83.925,83.55,83.8,289
20150401|2014-12-23 13:00,23,83.8,83.8,83.425,83.525,111
20150401|2014-12-23 13:30,23,83.5,83.975,83.5,83.975,93
20150401|2014-12-23 14:00,23,83.975,84.025,83.225,83.675,128
20150401|2014-12-23 14:30,23,83.675,83.775,83.5,83.5,32
20150401|2014-12-23 15:00,23,83.525,83.525,83.325,83.325,19
20150401|2014-12-23 15:30,23,83.3,83.45,83.275,83.325,29
20150401|2014-12-24 08:00,24,83.725,83.725,82.9,83,274
20150401|2014-12-24 08:30,24,83.075,83.125,83,83.025,145
20150401|2014-12-24 09:00,24,83.075,83.675,82.95,83.525,465
20150401|2014-12-24 09:30,24,83.5,83.5,83.1,83.375,194
20150401|2014-12-24 10:00,24,83.35,83.9,83.35,83.7,383
20150401|2014-12-24 10:30,24,83.75,83.9,83.6,83.825,110
20150401|2014-12-24 11:00,24,83.775,83.825,83.7,83.725,55
20150401|2014-12-24 11:30,24,83.75,83.8,83.45,83.7,452
20150401|2014-12-24 12:00,24,83.675,83.7,83.575,83.65,47
20150401|2014-12-26 08:00,26,83.7,83.8,83.5,83.5,53
20150401|2014-12-26 08:30,26,83.5,83.5,83.225,83.35,117
20150401|2014-12-26 09:00,26,83.3,83.4,83.1,83.1,158
20150401|2014-12-26 09:30,26,83.125,83.2,83.05,83.125,83
20150401|2014-12-26 10:00,26,83.15,83.15,82.75,82.875,201
20150401|2014-12-26 10:30,26,82.8,82.85,82.5,82.625,368
20150401|2014-12-26 11:00,26,82.675,82.8,82.625,82.775,240
20150401|2014-12-26 11:30,26,82.725,83.025,82.7,82.975,183
20150401|2014-12-26 12:00,26,83.025,83.575,83.025,83.425,677
20150401|2014-12-26 12:30,26,83.425,84.3,83.325,84.225,738
20150401|2014-12-26 13:00,26,84.25,84.25,83.975,84.025,121
20150401|2014-12-26 13:30,26,84.075,84.175,84,84.025,60
20150401|2014-12-29 09:00,29,84.275,84.6,83.975,84.1,362
20150401|2014-12-29 09:30,29,84.075,84.225,83.875,84.225,345
20150401|2014-12-29 10:00,29,84.225,84.95,83.95,84.775,615
20150401|2014-12-29 10:30,29,84.775,84.8,84.225,84.525,263
20150401|2014-12-29 11:00,29,84.55,84.75,84.55,84.725,151
20150401|2014-12-29 11:30,29,84.7,84.825,84.525,84.625,191
20150401|2014-12-29 12:00,29,84.625,84.75,84.575,84.7,77
20150401|2014-12-29 12:30,29,84.675,84.75,84.425,84.7,220
20150401|2014-12-29 13:00,29,84.75,84.775,84.65,84.675,76
20150401|2014-12-29 13:30,29,84.675,84.7,84.55,84.55,23
20150401|2014-12-29 14:00,29,84.6,84.6,84.575,84.6,9
20150401|2014-12-29 14:30,29,84.725,84.725,84.55,84.7,7
20150401|2014-12-29 15:00,29,84.7,84.825,84.7,84.8,20
20150401|2014-12-29 15:30,29,84.65,84.65,84.65,84.65,2
20150401|2014-12-30 08:00,30,84.5,84.65,84.275,84.575,66
20150401|2014-12-30 08:30,30,84.6,84.6,84.375,84.475,81
20150401|2014-12-30 09:00,30,84.35,84.35,83.925,84.05,278
20150401|2014-12-30 09:30,30,84.125,84.125,83.6,84.075,322
20150401|2014-12-30 10:00,30,83.85,83.975,83.65,83.95,103
20150401|2014-12-30 10:30,30,84,84.375,83.95,84.325,343
20150401|2014-12-30 11:00,30,84.275,84.275,83.8,83.825,100
20150401|2014-12-30 11:30,30,83.85,84.075,83.7,83.75,75
20150401|2014-12-30 12:00,30,83.75,83.925,83.625,83.925,113
20150401|2014-12-30 12:30,30,83.975,84,83.4,83.55,673
20150401|2014-12-30 13:00,30,83.55,83.7,83.55,83.65,151
20150401|2014-12-30 13:30,30,83.6,83.6,83.55,83.55,9
20150401|2014-12-30 14:00,30,83.6,83.75,83.55,83.55,18
20150401|2014-12-30 14:30,30,83.6,83.8,83.6,83.75,37
20150401|2014-12-30 15:00,30,83.7,84.1,83.675,84.05,28
20150401|2014-12-30 15:30,30,84.05,84.05,83.775,83.775,3
20150401|2014-12-31 08:00,31,83.975,84,83.725,84,88
20150401|2014-12-31 08:30,31,84,84,83.8,83.825,114
20150401|2014-12-31 09:00,31,83.825,83.925,83.5,83.75,176
20150401|2014-12-31 09:30,31,83.7,84.325,83.7,84.225,263
20150401|2014-12-31 10:00,31,84.15,84.35,83.9,84.05,144
20150401|2014-12-31 10:30,31,84,84.15,83.625,83.675,136
20150401|2014-12-31 11:00,31,83.725,84.075,83.7,83.975,162
20150401|2014-12-31 11:30,31,83.975,84.35,83.95,84.35,167
20150401|2014-12-31 12:00,31,84.375,84.4,83.75,83.75,258
20150401|2014-12-31 12:30,31,83.725,83.875,83.3,83.375,401
20150401|2014-12-31 13:00,31,83.375,83.375,83.15,83.275,129
20150401|2014-12-31 13:30,31,83.25,83.275,83.25,83.25,36
20150401|2014-12-31 14:00,31,83.2,83.275,83.15,83.275,52
20150401|2014-12-31 14:30,31,83.275,83.275,83.025,83.125,25
20150401|2014-12-31 15:00,31,83.1,83.1,82.775,82.9,35
20150401|2014-12-31 15:30,31,82.9,82.975,82.9,82.975,13
20150401|2015-01-02 08:00,2,82.95,83.65,82.95,83.55,339
20150401|2015-01-02 08:30,2,83.525,84.125,83.525,84.05,136
20150401|2015-01-02 09:00,2,83.95,84.175,83.55,84.175,188
20150401|2015-01-02 09:30,2,84.15,84.15,83.475,83.525,244
20150401|2015-01-02 10:00,2,83.65,83.95,83.6,83.85,114
20150401|2015-01-02 10:30,2,83.8,84.1,83.8,84.025,174
20150401|2015-01-02 11:00,2,84.075,84.075,83.95,83.975,205
20150401|2015-01-02 11:30,2,83.925,83.925,83.8,83.8,134
20150401|2015-01-02 12:00,2,83.85,83.9,83.75,83.85,57
20150401|2015-01-02 12:30,2,83.85,83.875,83.45,83.75,571
20150401|2015-01-02 13:00,2,83.7,83.725,83.625,83.625,48
20150401|2015-01-02 13:30,2,83.725,83.725,83.675,83.7,24
20150401|2015-01-05 09:00,5,83.8,84,83.225,83.65,489
20150401|2015-01-05 09:30,5,83.6,83.825,83.575,83.675,297
20150401|2015-01-05 10:00,5,83.65,83.7,83.35,83.35,247
20150401|2015-01-05 10:30,5,83.35,83.35,83.05,83.2,260
20150401|2015-01-05 11:00,5,83.175,83.425,83.125,83.225,198
20150401|2015-01-05 11:30,5,83.225,83.25,82.65,82.95,617
20150401|2015-01-05 12:00,5,82.975,83.05,82.675,82.675,308
20150401|2015-01-05 12:30,5,82.675,82.95,82.475,82.775,780
20150401|2015-01-05 13:00,5,82.725,82.875,82.7,82.725,87
20150401|2015-01-05 13:30,5,82.675,82.75,82.675,82.725,12
20150401|2015-01-05 14:00,5,82.625,82.625,82.5,82.525,35
20150401|2015-01-05 14:30,5,82.55,82.7,82.475,82.7,27
20150401|2015-01-05 15:00,5,82.675,82.725,82.5,82.575,39
20150401|2015-01-05 15:30,5,82.6,82.65,82.55,82.65,17
20150401|2015-01-06 08:00,6,82.625,82.625,82.075,82.275,237
20150401|2015-01-06 08:30,6,82.3,82.475,81.95,82.1,131
20150401|2015-01-06 09:00,6,82.1,82.275,81.6,81.6,608
20150401|2015-01-06 09:30,6,81.575,81.7,81.15,81.175,824
20150401|2015-01-06 10:00,6,81.15,81.9,80.775,81.525,1366
20150401|2015-01-06 10:30,6,81.5,81.725,81.3,81.45,233
20150401|2015-01-06 11:00,6,81.45,81.475,81.225,81.25,128
20150401|2015-01-06 11:30,6,81.25,81.4,81.2,81.4,159
20150401|2015-01-06 12:00,6,81.325,81.55,81.325,81.425,191
20150401|2015-01-06 12:30,6,81.425,81.475,81.1,81.325,570
20150401|2015-01-06 13:00,6,81.3,81.375,81.15,81.25,147
20150401|2015-01-06 13:30,6,81.2,81.25,81.2,81.2,19
20150401|2015-01-06 14:00,6,81.175,81.175,81.05,81.075,29
20150401|2015-01-06 14:30,6,81.15,81.25,81.15,81.225,21
20150401|2015-01-06 15:00,6,81.125,81.225,81.05,81.075,78
20150401|2015-01-06 15:30,6,81.125,81.2,81.05,81.2,36
20150401|2015-01-07 08:00,7,81.2,81.6,80.7,81.35,325
20150401|2015-01-07 08:30,7,81.325,81.6,80.85,81.25,149
20150401|2015-01-07 09:00,7,81.25,82.1,81.225,82.075,1090
20150401|2015-01-07 09:30,7,82.1,82.45,82.05,82.425,783
20150401|2015-01-07 10:00,7,82.425,82.575,82.125,82.225,460
20150401|2015-01-07 10:30,7,82.25,82.325,81.775,81.925,341
20150401|2015-01-07 11:00,7,81.975,82.075,81.875,81.925,287
20150401|2015-01-07 11:30,7,81.925,82.075,81.7,81.8,162
20150401|2015-01-07 12:00,7,81.75,82.475,81.675,82.05,390
20150401|2015-01-07 12:30,7,82,82.175,81.75,81.975,521
20150401|2015-01-07 13:00,7,81.925,82.025,81.9,81.95,87
20150401|2015-01-07 13:30,7,81.95,82.05,81.925,81.975,22
20150401|2015-01-07 14:00,7,82,82.125,81.95,81.95,21
20150401|2015-01-07 14:30,7,81.825,81.85,81.725,81.85,25
20150401|2015-01-07 15:00,7,81.75,82.1,81.75,82.075,105
20150401|2015-01-07 15:30,7,82.1,82.1,81.775,81.8,131
20150401|2015-01-08 08:00,8,81.725,81.775,81.4,81.725,208
20150401|2015-01-08 08:30,8,81.75,81.75,81.35,81.35,168
20150401|2015-01-08 09:00,8,81.325,81.5,81.1,81.35,546
20150401|2015-01-08 09:30,8,81.3,81.65,81.075,81.175,480
20150401|2015-01-08 10:00,8,81.125,81.45,81.075,81.325,514
20150401|2015-01-08 10:30,8,81.35,81.675,80.95,81.225,492
20150401|2015-01-08 11:00,8,81.15,81.275,80.875,80.95,189
20150401|2015-01-08 11:30,8,80.95,81.2,80.5,80.65,348
20150401|2015-01-08 12:00,8,80.625,80.775,80.325,80.375,386
20150401|2015-01-08 12:30,8,80.35,80.375,79.875,80.1,1523
20150401|2015-01-08 13:00,8,80.075,80.325,79.9,80.15,318
20150401|2015-01-08 13:30,8,80.175,80.225,80.15,80.15,11
20150401|2015-01-08 14:00,8,80.025,80.025,80.025,80.025,3
20150401|2015-01-08 14:30,8,80.025,80.4,79.925,80.275,34
20150401|2015-01-08 15:00,8,80.35,80.575,80.325,80.525,96
20150401|2015-01-08 15:30,8,80.55,80.575,80.55,80.575,4
20150401|2015-01-09 08:00,9,80,80.1,79.35,79.45,325
20150401|2015-01-09 08:30,9,79.45,80.1,79.45,79.95,255
20150401|2015-01-09 09:00,9,79.9,80.025,79.6,79.7,366
20150401|2015-01-09 09:30,9,79.7,80.15,79.675,79.975,609
20150401|2015-01-09 10:00,9,79.95,80.175,79.775,79.925,333
20150401|2015-01-09 10:30,9,79.9,80.075,79.75,79.875,143
20150401|2015-01-09 11:00,9,79.85,79.925,79.3,79.475,396
20150401|2015-01-09 11:30,9,79.5,79.5,79.125,79.35,290
20150401|2015-01-09 12:00,9,79.375,79.525,79.225,79.45,117
20150401|2015-01-09 12:30,9,79.475,80.275,79.4,80.125,1444
20150401|2015-01-09 13:00,9,80.1,80.15,79.825,79.825,281
20150401|2015-01-09 13:30,9,79.925,79.95,79.775,79.775,59
20150401|2015-01-12 09:00,12,79.875,79.875,78.95,79.275,821
20150401|2015-01-12 09:30,12,79.25,79.65,79.05,79.45,386
20150401|2015-01-12 10:00,12,79.35,79.35,78.65,78.825,882
20150401|2015-01-12 10:30,12,78.925,78.925,78.225,78.625,714
20150401|2015-01-12 11:00,12,78.575,78.575,77.95,78.275,393
20150401|2015-01-12 11:30,12,78.25,78.55,77.95,78,699
20150401|2015-01-12 12:00,12,78,78.075,77.85,77.875,636
20150401|2015-01-12 12:30,12,77.925,78.45,77.65,77.75,2328
20150401|2015-01-12 13:00,12,77.75,77.975,77.65,77.85,456
20150401|2015-01-12 13:30,12,77.825,77.85,77.8,77.825,42
20150401|2015-01-12 14:00,12,77.8,78.05,77.775,78.05,138
20150401|2015-01-12 14:30,12,77.95,78,77.8,77.8,28
20150401|2015-01-12 15:00,12,77.8,77.975,77.75,77.8,41
20150401|2015-01-12 15:30,12,77.825,77.85,77.65,77.8,52
20150401|2015-01-13 08:00,13,77.8,78.125,77.5,77.925,339
20150401|2015-01-13 08:30,13,78.075,78.2,77.25,77.35,286
20150401|2015-01-13 09:00,13,77.35,77.7,77.25,77.475,506
20150401|2015-01-13 09:30,13,77.55,77.6,77.325,77.5,369
20150401|2015-01-13 10:00,13,77.575,77.575,77,77.175,654
20150401|2015-01-13 10:30,13,77.175,77.4,76.65,76.675,981
20150401|2015-01-13 11:00,13,76.725,77.275,76.725,77,336
20150401|2015-01-13 11:30,13,77.05,77.1,76.425,76.85,1001
20150401|2015-01-13 12:00,13,76.95,77,76.475,76.6,506
20150401|2015-01-13 12:30,13,76.55,76.875,76.225,76.875,1819
20150401|2015-01-13 13:00,13,76.875,76.975,76.5,76.575,234
20150401|2015-01-13 13:30,13,76.575,76.75,76.525,76.75,56
20150401|2015-01-13 14:00,13,76.675,76.75,76.625,76.75,5
20150401|2015-01-13 14:30,13,76.7,76.975,76.525,76.95,60
20150401|2015-01-13 15:00,13,76.9,76.95,76.75,76.75,90
20150401|2015-01-13 15:30,13,76.725,76.925,76.7,76.775,21
20150401|2015-01-14 08:00,14,76.9,77.15,76.55,76.55,589
20150401|2015-01-14 08:30,14,76.6,76.8,76.375,76.75,263
20150401|2015-01-14 09:00,14,76.825,77.075,76.525,76.925,1122
20150401|2015-01-14 09:30,14,76.925,77.3,76.725,77.15,1201
20150401|2015-01-14 10:00,14,77.2,77.5,77.025,77.45,573
20150401|2015-01-14 10:30,14,77.425,77.65,77.275,77.575,512
20150401|2015-01-14 11:00,14,77.6,77.95,77.55,77.825,700
20150401|2015-01-14 11:30,14,77.825,78.125,77.65,78.05,492
20150401|2015-01-14 12:00,14,78.05,78.375,78,78.175,1123
20150401|2015-01-14 12:30,14,78.2,78.225,77.75,78.025,1636
20150401|2015-01-14 13:00,14,78.075,78.1,77.9,77.95,356
20150401|2015-01-14 13:30,14,77.925,77.925,77.525,77.525,127
20150401|2015-01-14 14:00,14,77.55,77.75,77.55,77.7,40
20150401|2015-01-14 14:30,14,77.65,77.975,77.65,77.875,19
20150401|2015-01-14 15:00,14,77.775,77.825,77.65,77.725,19
20150401|2015-01-14 15:30,14,77.825,77.825,77.7,77.7,16
20150401|2015-01-15 08:00,15,78.25,78.375,77.775,77.9,227
20150401|2015-01-15 08:30,15,77.975,77.975,77.375,77.55,235
20150401|2015-01-15 09:00,15,77.6,78.6,77.6,78.2,722
20150401|2015-01-15 09:30,15,78.25,78.25,78.025,78.15,343
20150401|2015-01-15 10:00,15,78.175,78.5,78.175,78.3,375
20150401|2015-01-15 10:30,15,78.3,78.35,77.875,78.075,407
20150401|2015-01-15 11:00,15,78.05,78.35,78.025,78.3,299
20150401|2015-01-15 11:30,15,78.325,78.85,78.275,78.65,724
20150401|2015-01-15 12:00,15,78.65,78.725,78.4,78.525,504
20150401|2015-01-15 12:30,15,78.5,78.625,78.05,78.475,1000
20150401|2015-01-15 13:00,15,78.5,78.5,78.25,78.35,217
20150401|2015-01-15 13:30,15,78.35,78.35,78.225,78.275,38
20150401|2015-01-15 14:00,15,78.325,78.35,78.25,78.275,24
20150401|2015-01-15 14:30,15,78.275,78.5,78.275,78.5,33
20150401|2015-01-15 15:00,15,78.5,78.675,78.475,78.625,58
20150401|2015-01-15 15:30,15,78.65,78.725,78.575,78.725,16
20150401|2015-01-16 08:00,16,78.4,78.6,77.525,77.55,960
20150401|2015-01-16 08:30,16,77.575,78.025,77.4,77.9,869
20150401|2015-01-16 09:00,16,77.825,77.925,77.275,77.925,882
20150401|2015-01-16 09:30,16,77.85,78,77.675,77.875,423
20150401|2015-01-16 10:00,16,77.85,78.025,77.725,77.875,507
20150401|2015-01-16 10:30,16,77.825,78.225,77.825,77.95,579
20150401|2015-01-16 11:00,16,77.925,78.2,77.825,78,621
20150401|2015-01-16 11:30,16,77.95,78,77.6,77.625,891
20150401|2015-01-16 12:00,16,77.6,77.675,77.2,77.4,920
20150401|2015-01-16 12:30,16,77.45,77.925,77.4,77.725,1215
20150401|2015-01-16 13:00,16,77.75,77.775,77.4,77.45,297
20150401|2015-01-16 13:30,16,77.425,77.675,77.425,77.675,67
20150401|2015-01-20 09:00,20,77.475,77.475,75.675,76.325,2186
20150401|2015-01-20 09:30,20,76.325,76.325,75.55,75.85,1305
20150401|2015-01-20 10:00,20,75.85,75.95,75.575,75.575,716
20150401|2015-01-20 10:30,20,75.575,75.575,74.975,75.1,1040
20150401|2015-01-20 11:00,20,75.075,75.2,74.725,75.175,774
20150401|2015-01-20 11:30,20,75.125,75.4,74.825,74.875,627
20150401|2015-01-20 12:00,20,74.9,75.05,74.675,74.675,557
20150401|2015-01-20 12:30,20,74.675,74.675,74.675,74.675,185
20150401|2015-01-20 13:00,20,74.675,74.675,74.675,74.675,36
20150401|2015-01-20 13:30,20,74.675,74.675,74.675,74.675,1
20150401|2015-01-20 14:30,20,74.675,74.675,74.675,74.675,110
20150401|2015-01-20 15:00,20,74.675,75.15,74.675,75.125,287
20150401|2015-01-20 15:30,20,75.15,75.425,75.075,75.425,76
20150401|2015-01-21 08:00,21,75.075,75.25,74.5,74.6,903
20150401|2015-01-21 08:30,21,74.675,75.05,74.6,75.025,629
20150401|2015-01-21 09:00,21,75.05,75.225,73.6,74.225,1827
20150401|2015-01-21 09:30,21,74.225,74.6,73.925,74.1,774
20150401|2015-01-21 10:00,21,74.075,74.3,73.725,73.8,684
20150401|2015-01-21 10:30,21,73.8,74.05,73.55,73.775,691
20150401|2015-01-21 11:00,21,73.775,74.15,73.7,73.875,765
20150401|2015-01-21 11:30,21,73.875,74.3,73.75,74.225,756
20150401|2015-01-21 12:00,21,74.175,74.225,73.8,74.125,476
20150401|2015-01-21 12:30,21,74.125,74.375,73.9,74.325,1477
20150401|2015-01-21 13:00,21,74.35,74.35,74.075,74.2,261
20150401|2015-01-21 13:30,21,74.2,74.275,74.175,74.2,47
20150401|2015-01-21 14:00,21,74.2,74.275,74.15,74.275,74
20150401|2015-01-21 14:30,21,74.275,74.875,74.25,74.775,232
20150401|2015-01-21 15:00,21,74.75,74.925,74.75,74.8,24
20150401|2015-01-21 15:30,21,74.8,74.9,74.8,74.875,48
20150401|2015-01-22 08:00,22,74.55,75.1,74.55,75.1,657
20150401|2015-01-22 08:30,22,75,75.025,74.425,74.575,550
20150401|2015-01-22 09:00,22,74.55,74.9,74.45,74.775,913
20150401|2015-01-22 09:30,22,74.775,74.775,74.275,74.4,1122
20150401|2015-01-22 10:00,22,74.45,74.925,74.275,74.575,1268
20150401|2015-01-22 10:30,22,74.55,74.875,74,74.075,1021
20150401|2015-01-22 11:00,22,74.05,74.45,74.05,74.15,544
20150401|2015-01-22 11:30,22,74.125,74.175,73.775,74.025,959
20150401|2015-01-22 12:00,22,74,74.175,73.075,73.125,1727
20150401|2015-01-22 12:30,22,73.15,73.4,71.975,72.85,4290
20150401|2015-01-22 13:00,22,72.825,72.875,72.225,72.625,563
20150401|2015-01-22 13:30,22,72.65,72.65,72.45,72.45,50
20150401|2015-01-22 14:00,22,72.45,72.625,72.425,72.6,18
20150401|2015-01-22 14:30,22,72.575,72.575,72.1,72.175,65
20150401|2015-01-22 15:00,22,72.225,72.225,72,72.075,145
20150401|2015-01-22 15:30,22,72.125,72.125,71.825,72,60
20150401|2015-01-23 08:00,23,71.65,71.925,71.025,71.425,1147
20150401|2015-01-23 08:30,23,71.35,71.6,70.9,71.1,880
20150401|2015-01-23 09:00,23,71.075,71.45,70.9,71.05,1749
20150401|2015-01-23 09:30,23,71.025,71.275,70,70.175,3926
20150401|2015-01-23 10:00,23,70.175,71.375,70.15,71.225,1151
20150401|2015-01-23 10:30,23,71.275,71.575,70.875,70.9,1669
20150401|2015-01-23 11:00,23,70.9,71.275,70.775,70.8,990
20150401|2015-01-23 11:30,23,70.825,71,70.675,70.75,624
20150401|2015-01-23 12:00,23,70.775,70.975,70.375,70.375,915
20150401|2015-01-23 12:30,23,70.4,71,70.225,70.65,1700
20150401|2015-01-23 13:00,23,70.675,70.9,70.625,70.875,536
20150401|2015-01-23 13:30,23,70.9,70.9,70.725,70.725,78
20150401|2015-01-26 09:00,26,71.35,72.425,71,71.775,2714
20150401|2015-01-26 09:30,26,71.775,71.925,70.9,71.675,1560
20150401|2015-01-26 10:00,26,71.7,71.95,71.55,71.75,973
20150401|2015-01-26 10:30,26,71.75,72.325,71.55,72.25,1125
20150401|2015-01-26 11:00,26,72.25,73.375,72.25,73.25,3199
20150401|2015-01-26 11:30,26,73.275,73.55,72.975,73.15,2077
20150401|2015-01-26 12:00,26,73.15,73.65,73.125,73.5,1719
20150401|2015-01-26 12:30,26,73.5,73.6,72.575,72.8,1835
20150401|2015-01-26 13:00,26,72.8,73.2,72.75,73,274
20150401|2015-01-26 13:30,26,73,73,72.85,72.875,63
20150401|2015-01-26 14:00,26,72.875,72.875,72.85,72.875,23
20150401|2015-01-26 14:30,26,72.975,73.2,72.85,72.85,95
20150401|2015-01-26 15:00,26,72.85,73.075,72.8,73.05,134
20150401|2015-01-26 15:30,26,73.1,73.2,73.05,73.2,48
20150401|2015-01-27 08:00,27,73.2,73.85,73.125,73.725,1163
20150401|2015-01-27 08:30,27,73.75,74.225,73.7,74.05,1200
20150401|2015-01-27 09:00,27,74.075,74.175,73.5,73.625,2560
20150401|2015-01-27 09:30,27,73.6,74.1,73.6,74.025,635
20150401|2015-01-27 10:00,27,74,74.125,73.75,73.825,728
20150401|2015-01-27 10:30,27,73.8,73.9,73.3,73.475,1361
20150401|2015-01-27 11:00,27,73.475,73.675,73.225,73.225,652
20150401|2015-01-27 11:30,27,73.225,73.3,72.7,72.875,1267
20150401|2015-01-27 12:00,27,72.875,72.925,72.5,72.675,1240
20150401|2015-01-27 12:30,27,72.675,72.825,71.925,72.05,1671
20150401|2015-01-27 13:00,27,72.025,72.175,71.95,72.125,366
20150401|2015-01-27 13:30,27,72.125,72.15,72,72.05,102
20150401|2015-01-27 14:00,27,71.975,72.075,71.925,72,75
20150401|2015-01-27 14:30,27,72,72.15,71.525,71.65,223
20150401|2015-01-27 15:00,27,71.65,71.775,71.3,71.4,264
20150401|2015-01-27 15:30,27,71.4,71.4,71.2,71.25,141
20150401|2015-01-28 08:00,28,71.125,71.975,70.85,71.8,1062
20150401|2015-01-28 08:30,28,71.775,71.825,71.125,71.475,751
20150401|2015-01-28 09:00,28,71.4,72.45,71.3,72.125,1754
20150401|2015-01-28 09:30,28,72.15,73.7,71.925,73.45,2535
20150401|2015-01-28 10:00,28,73.45,73.975,73.175,73.7,1290
20150401|2015-01-28 10:30,28,73.675,74.125,73.4,73.875,1267
20150401|2015-01-28 11:00,28,73.875,75.05,73.85,74.6,2423
20150401|2015-01-28 11:30,28,74.55,74.85,74.5,74.675,841
20150401|2015-01-28 12:00,28,74.7,75.05,74.6,75,1127
20150401|2015-01-28 12:30,28,75.025,75.05,74.8,74.975,1669
20150401|2015-01-28 13:00,28,74.975,75,74.775,74.85,291
20150401|2015-01-28 13:30,28,74.825,74.9,74.775,74.8,49
20150401|2015-01-28 14:00,28,74.775,75,74.725,74.875,58
20150401|2015-01-28 14:30,28,74.9,74.925,74.65,74.675,97
20150401|2015-01-28 15:00,28,74.675,74.675,74.6,74.675,40
20150401|2015-01-28 15:30,28,74.7,74.7,74.575,74.6,54
20150401|2015-01-29 08:00,29,74.725,74.825,73.9,74.375,719
20150401|2015-01-29 08:30,29,74.325,74.475,74.125,74.35,350
20150401|2015-01-29 09:00,29,74.325,74.975,74.25,74.5,1548
20150401|2015-01-29 09:30,29,74.5,75.325,74.4,75.15,1556
20150401|2015-01-29 10:00,29,75.15,75.2,73.875,73.925,1364
20150401|2015-01-29 10:30,29,73.9,74,73.425,73.55,1384
20150401|2015-01-29 11:00,29,73.525,73.525,72.975,73.125,1311
20150401|2015-01-29 11:30,29,73.125,73.5,73.05,73.275,766
20150401|2015-01-29 12:00,29,73.275,73.325,72.775,72.925,1021
20150401|2015-01-29 12:30,29,72.925,73.275,72.65,73.25,3012
20150401|2015-01-29 13:00,29,73.225,73.375,73.075,73.225,452
20150401|2015-01-29 13:30,29,73.2,73.375,73.15,73.375,140
20150401|2015-01-29 14:00,29,73.4,73.65,73.35,73.35,147
20150401|2015-01-29 14:30,29,73.35,73.6,72.975,72.975,219
20150401|2015-01-29 15:00,29,73,73,72.825,72.925,121
20150401|2015-01-29 15:30,29,72.925,72.975,72.825,72.825,89
20150401|2015-01-30 08:00,30,73.025,73.675,72.35,72.35,966
20150401|2015-01-30 08:30,30,72.35,73.125,72.225,72.825,715
20150401|2015-01-30 09:00,30,72.875,72.9,72.225,72.6,1404
20150401|2015-01-30 09:30,30,72.575,72.6,71.825,72.15,1927
20150401|2015-01-30 10:00,30,72.15,72.55,72.05,72.075,991
20150401|2015-01-30 10:30,30,72.1,72.65,71.775,72.625,1254
20150401|2015-01-30 11:00,30,72.65,72.775,72.325,72.5,720
20150401|2015-01-30 11:30,30,72.525,72.625,72.425,72.525,230
20150401|2015-01-30 12:00,30,72.5,72.725,72.225,72.725,790
20150401|2015-01-30 12:30,30,72.7,72.825,72.2,72.275,2153
20150401|2015-01-30 13:00,30,72.225,72.525,72.175,72.475,424
20150401|2015-01-30 13:30,30,72.475,72.475,72.325,72.325,91
20150401|2015-02-02 09:00,2,71.8,72.475,71.675,72.375,2914
20150401|2015-02-02 09:30,2,72.4,72.5,71.85,71.975,1253
20150401|2015-02-02 10:00,2,71.975,72.225,71.8,72.175,1285
20150401|2015-02-02 10:30,2,72.2,72.3,71.575,71.8,1608
20150401|2015-02-02 11:00,2,71.8,71.95,71.625,71.75,870
20150401|2015-02-02 11:30,2,71.725,71.975,71.625,71.925,700
20150401|2015-02-02 12:00,2,71.925,71.925,71.625,71.85,629
20150401|2015-02-02 12:30,2,71.825,71.825,70.825,71.025,2606
20150401|2015-02-02 13:00,2,71.05,71.275,70.925,71.125,454
20150401|2015-02-02 13:30,2,71.1,71.125,71,71.1,38
20150401|2015-02-02 14:00,2,71.125,71.15,71.05,71.15,35
20150401|2015-02-02 14:30,2,71.125,71.225,71.075,71.075,30
20150401|2015-02-02 15:00,2,71.1,71.15,70.8,71.05,223
20150401|2015-02-02 15:30,2,71.05,71.2,71,71.05,57
20150401|2015-02-03 08:00,3,70.95,71.45,70.95,71.075,1677
20150401|2015-02-03 08:30,3,71.075,71.3,70.925,71.075,728
20150401|2015-02-03 09:00,3,71.075,71.525,70.6,70.7,2284
20150401|2015-02-03 09:30,3,70.75,70.825,70.55,70.7,1034
20150401|2015-02-03 10:00,3,70.725,70.85,70.45,70.5,1270
20150401|2015-02-03 10:30,3,70.45,70.55,70.1,70.125,1383
20150401|2015-02-03 11:00,3,70.1,70.3,69.925,70.225,1701
20150401|2015-02-03 11:30,3,70.275,70.525,70.15,70.45,1384
20150401|2015-02-03 12:00,3,70.475,71.25,70.475,70.85,1731
20150401|2015-02-03 12:30,3,70.825,71.075,70.7,70.875,1823
20150401|2015-02-03 13:00,3,70.875,71.075,70.825,70.825,377
20150401|2015-02-03 13:30,3,70.875,70.925,70.675,70.775,141
20150401|2015-02-03 14:00,3,70.775,70.825,70.7,70.7,86
20150401|2015-02-03 14:30,3,70.7,70.725,70.425,70.45,443
20150401|2015-02-03 15:00,3,70.475,70.55,70.4,70.4,166
20150401|2015-02-03 15:30,3,70.4,70.525,70.275,70.4,266
20150401|2015-02-04 08:00,4,70.05,70.25,69.325,69.45,2552
20150401|2015-02-04 08:30,4,69.425,69.65,69.25,69.6,824
20150401|2015-02-04 09:00,4,69.5,69.725,68.85,68.975,3016
20150401|2015-02-04 09:30,4,69.025,69.25,68.775,68.95,968
20150401|2015-02-04 10:00,4,69,69.3,68.95,68.95,1022
20150401|2015-02-04 10:30,4,68.975,69,68.575,68.65,1427
20150401|2015-02-04 11:00,4,68.65,68.875,68.575,68.775,629
20150401|2015-02-04 11:30,4,68.75,68.9,68.675,68.8,554
20150401|2015-02-04 12:00,4,68.825,68.825,68.4,68.45,589
20150401|2015-02-04 12:30,4,68.425,68.575,68.1,68.25,2383
20150401|2015-02-04 13:00,4,68.25,68.4,68.175,68.3,396
20150401|2015-02-04 13:30,4,68.3,68.35,68.25,68.275,134
20150401|2015-02-04 14:00,4,68.275,68.325,68.25,68.25,46
20150401|2015-02-04 14:30,4,68.25,68.325,67.925,67.925,306
20150401|2015-02-04 15:00,4,67.925,68.05,67.875,67.875,388
20150401|2015-02-04 15:30,4,67.875,67.875,67.875,67.875,30
20150401|2015-02-05 08:00,5,67.725,67.725,67.1,67.2,1635
20150401|2015-02-05 08:30,5,67.175,67.25,66.975,67.2,614
20150401|2015-02-05 09:00,5,67.2,67.375,66.775,67,1594
20150401|2015-02-05 09:30,5,66.975,67,66.575,66.725,1733
20150401|2015-02-05 10:00,5,66.75,67.275,66.275,67.2,1911
20150401|2015-02-05 10:30,5,67.2,67.2,66.25,66.3,1719
20150401|2015-02-05 11:00,5,66.3,66.8,66.175,66.6,1237
20150401|2015-02-05 11:30,5,66.55,66.75,66.325,66.45,597
20150401|2015-02-05 12:00,5,66.475,67,66.325,66.75,1124
20150401|2015-02-05 12:30,5,66.775,66.825,66.175,66.25,2246
20150401|2015-02-05 13:00,5,66.275,66.375,66.2,66.3,467
20150401|2015-02-05 13:30,5,66.25,66.35,66.2,66.25,89
20150401|2015-02-05 14:00,5,66.3,66.35,66.275,66.275,25
20150401|2015-02-05 14:30,5,66.325,66.375,66.15,66.375,116
20150401|2015-02-05 15:00,5,66.325,66.425,66.275,66.275,74
20150401|2015-02-05 15:30,5,66.275,66.625,66.25,66.625,130
20150401|2015-02-06 08:00,6,66.75,69.125,66.625,68.15,2709
20150401|2015-02-06 08:30,6,68.15,68.675,67.625,67.9,1372
20150401|2015-02-06 09:00,6,67.825,68.075,67.55,67.55,1282
20150401|2015-02-06 09:30,6,67.55,67.75,67.3,67.45,968
20150401|2015-02-06 10:00,6,67.45,67.65,67.2,67.225,978
20150401|2015-02-06 10:30,6,67.2,68.5,67.2,68.375,1668
20150401|2015-02-06 11:00,6,68.425,68.85,68.175,68.725,972
20150401|2015-02-06 11:30,6,68.725,69.275,68.5,69.15,1502
20150401|2015-02-06 12:00,6,69.2,69.275,68.925,69.275,1022
20150401|2015-02-06 12:30,6,69.275,69.275,69.15,69.275,1071
20150401|2015-02-06 13:00,6,69.275,69.275,68.9,68.95,245
20150401|2015-02-06 13:30,6,68.925,69.175,68.925,69.05,95
20150401|2015-02-09 09:00,9,68.3,68.5,66.275,66.95,3892
20150401|2015-02-09 09:30,9,66.925,66.95,66.3,66.525,1843
20150401|2015-02-09 10:00,9,66.525,67.275,66.5,66.95,1380
20150401|2015-02-09 10:30,9,66.975,67.05,66.575,66.825,1014
20150401|2015-02-09 11:00,9,66.825,66.975,66.475,66.8,711
20150401|2015-02-09 11:30,9,66.75,66.925,66.55,66.875,768
20150401|2015-02-09 12:00,9,66.9,67,66.625,66.85,594
20150401|2015-02-09 12:30,9,66.875,66.9,66.525,66.65,2567
20150401|2015-02-09 13:00,9,66.675,66.95,66.575,66.825,721
20150401|2015-02-09 13:30,9,66.825,67,66.75,66.975,81
20150401|2015-02-09 14:00,9,67,67,66.825,66.95,71
20150401|2015-02-09 14:30,9,66.95,66.95,66.75,66.75,34
20150401|2015-02-09 15:00,9,66.75,67.1,66.75,66.825,140
20150401|2015-02-09 15:30,9,66.825,66.825,66.7,66.7,94
20150401|2015-02-10 08:00,10,66.625,67.75,66.625,67.125,1269
20150401|2015-02-10 08:30,10,67.05,67.225,66.75,66.9,351
20150401|2015-02-10 09:00,10,66.875,67.275,66.375,66.7,1267
20150401|2015-02-10 09:30,10,66.725,67.2,66.7,67.025,996
20150401|2015-02-10 10:00,10,67,67.025,66.625,66.775,662
20150401|2015-02-10 10:30,10,66.825,66.85,65.625,65.625,2570
20150401|2015-02-10 11:00,10,65.625,66.3,65.625,66.275,1081
20150401|2015-02-10 11:30,10,66.25,66.425,66.2,66.375,737
20150401|2015-02-10 12:00,10,66.375,66.775,66.325,66.725,743
20150401|2015-02-10 12:30,10,66.7,66.875,66.475,66.475,1562
20150401|2015-02-10 13:00,10,66.475,66.725,66.375,66.475,367
20150401|2015-02-10 13:30,10,66.475,66.5,66.25,66.3,151
20150401|2015-02-10 14:00,10,66.325,66.425,66.275,66.4,82
20150401|2015-02-10 14:30,10,66.4,66.4,66.275,66.275,42
20150401|2015-02-10 15:00,10,66.275,66.3,66.05,66.125,134
20150401|2015-02-10 15:30,10,66.175,66.175,66.025,66.025,46
20150401|2015-02-11 08:00,11,66,66.05,65.35,65.6,926
20150401|2015-02-11 08:30,11,65.6,65.725,65.25,65.425,747
20150401|2015-02-11 09:00,11,65.425,65.675,64.475,64.8,2550
20150401|2015-02-11 09:30,11,64.725,64.875,64.3,64.525,1457
20150401|2015-02-11 10:00,11,64.525,65.05,64.425,64.525,1725
20150401|2015-02-11 10:30,11,64.525,64.9,64.5,64.825,1053
20150401|2015-02-11 11:00,11,64.8,64.85,64.525,64.6,763
20150401|2015-02-11 11:30,11,64.55,64.6,63.9,63.9,1412
20150401|2015-02-11 12:00,11,63.9,64.05,63.675,63.95,1415
20150401|2015-02-11 12:30,11,63.925,64.075,63.75,63.75,2523
20150401|2015-02-11 13:00,11,63.775,63.85,63.675,63.725,718
20150401|2015-02-11 13:30,11,63.75,64.075,63.75,64.05,328
20150401|2015-02-11 14:00,11,64.05,64.45,64.05,64.425,194
20150401|2015-02-11 14:30,11,64.375,64.5,64.225,64.425,95
20150401|2015-02-11 15:00,11,64.4,65.175,64.4,65,450
20150401|2015-02-11 15:30,11,65.025,65.05,64.55,64.7,122
20150401|2015-02-12 08:00,12,64,64.725,63.725,64.225,1363
20150401|2015-02-12 08:30,12,64.15,64.325,63.95,64.15,347
20150401|2015-02-12 09:00,12,64.15,64.625,64.05,64.3,1689
20150401|2015-02-12 09:30,12,64.35,65.3,64.1,65.025,2050
20150401|2015-02-12 10:00,12,65.025,65.3,64.775,65.075,1186
20150401|2015-02-12 10:30,12,65.075,65.175,64.6,65.075,1085
20150401|2015-02-12 11:00,12,65.025,65.2,64.825,64.925,507
20150401|2015-02-12 11:30,12,64.95,64.975,64.625,64.675,469
20150401|2015-02-12 12:00,12,64.7,64.8,64.5,64.725,608
20150401|2015-02-12 12:30,12,64.7,64.775,64.4,64.475,1482
20150401|2015-02-12 13:00,12,64.525,64.575,64.45,64.525,269
20150401|2015-02-12 13:30,12,64.525,64.575,64.5,64.55,68
20150401|2015-02-12 14:00,12,64.525,64.725,64.525,64.725,152
20150401|2015-02-12 14:30,12,64.7,64.75,64.4,64.4,169
20150401|2015-02-12 15:00,12,64.45,64.65,64.3,64.325,381
20150401|2015-02-12 15:30,12,64.35,64.55,64.25,64.25,382
20150401|2015-02-13 08:00,13,64.45,65.475,63.925,64.6,1040
20150401|2015-02-13 08:30,13,64.625,65.275,64.55,65.175,673
20150401|2015-02-13 09:00,13,65.125,65.95,65.1,65.275,2190
20150401|2015-02-13 09:30,13,65.325,66.05,65.15,65.8,2133
20150401|2015-02-13 10:00,13,65.775,66.125,65.675,65.975,1577
20150401|2015-02-13 10:30,13,65.925,66.85,65.9,66.35,2818
20150401|2015-02-13 11:00,13,66.35,66.45,65.825,65.95,1013
20150401|2015-02-13 11:30,13,65.95,66.05,65.9,65.975,488
20150401|2015-02-13 12:00,13,66,66.5,65.95,66.375,1017
20150401|2015-02-13 12:30,13,66.4,66.425,65.55,66.025,1662
20150401|2015-02-13 13:00,13,66.05,66.225,65.9,65.95,432
20150401|2015-02-13 13:30,13,65.95,66.15,65.95,66.15,94
20150401|2015-02-17 09:00,17,66.525,66.55,65.4,65.825,2630
20150401|2015-02-17 09:30,17,65.825,65.95,65.3,65.325,1560
20150401|2015-02-17 10:00,17,65.3,65.3,64.425,64.625,1874
20150401|2015-02-17 10:30,17,64.625,64.775,64.5,64.55,835
20150401|2015-02-17 11:00,17,64.525,64.525,64.075,64.175,1613
20150401|2015-02-17 11:30,17,64.175,64.25,63.75,64.1,2052
20150401|2015-02-17 12:00,17,64.125,64.225,64,64.05,1061
20150401|2015-02-17 12:30,17,64.075,64.2,63.85,63.925,1663
20150401|2015-02-17 13:00,17,63.9,64.1,63.875,64.05,571
20150401|2015-02-17 13:30,17,64.025,64.15,64,64,108
20150401|2015-02-17 14:00,17,64,64.225,63.925,64.225,92
20150401|2015-02-17 14:30,17,64.2,64.3,64.15,64.25,58
20150401|2015-02-17 15:00,17,64.25,64.3,63.75,63.85,311
20150401|2015-02-17 15:30,17,63.85,63.95,63.85,63.85,218
20150401|2015-02-18 08:00,18,63.8,63.975,63.225,63.475,1449
20150401|2015-02-18 08:30,18,63.45,65.225,63.375,65,1599
20150401|2015-02-18 09:00,18,64.975,65.875,64.55,64.725,3351
20150401|2015-02-18 09:30,18,64.775,64.8,63.95,64.15,1413
20150401|2015-02-18 10:00,18,64.175,64.75,64.175,64.3,717
20150401|2015-02-18 10:30,18,64.275,64.275,63.55,63.925,1534
20150401|2015-02-18 11:00,18,63.925,64.425,63.75,63.925,940
20150401|2015-02-18 11:30,18,63.925,64.55,63.925,64.275,474
20150401|2015-02-18 12:00,18,64.25,64.35,63.9,64.325,561
20150401|2015-02-18 12:30,18,64.325,64.375,63.575,64.2,3028
20150401|2015-02-18 13:00,18,64.2,64.35,64.15,64.35,375
20150401|2015-02-18 13:30,18,64.325,64.475,64.275,64.475,57
20150401|2015-02-18 14:00,18,64.475,64.625,64.45,64.6,127
20150401|2015-02-18 14:30,18,64.55,64.675,64.525,64.525,75
20150401|2015-02-18 15:00,18,64.575,64.8,64.55,64.725,383
20150401|2015-02-18 15:30,18,64.75,64.9,64.65,64.9,101
20150401|2015-02-19 08:00,19,65.2,66.15,65.2,65.975,1917
20150401|2015-02-19 08:30,19,65.9,67.025,65.875,66.525,2387
20150401|2015-02-19 09:00,19,66.55,66.7,65.775,66.4,2015
20150401|2015-02-19 09:30,19,66.4,66.5,66.15,66.5,971
20150401|2015-02-19 10:00,19,66.5,66.975,66.35,66.525,1103
20150401|2015-02-19 10:30,19,66.525,66.775,66.25,66.475,846
20150401|2015-02-19 11:00,19,66.5,67.1,66.45,67.05,1061
20150401|2015-02-19 11:30,19,67.05,67.2,66.675,66.75,1901
20150401|2015-02-19 12:00,19,66.725,66.9,66.525,66.9,578
20150401|2015-02-19 12:30,19,66.85,67.125,66.6,67.05,1925
20150401|2015-02-19 13:00,19,67.05,67.15,66.975,67.125,672
20150401|2015-02-19 13:30,19,67.1,67.125,67.05,67.1,58
20150401|2015-02-19 14:00,19,67.075,67.1,67.05,67.075,19
20150401|2015-02-19 14:30,19,67.1,67.125,67,67.125,102
20150401|2015-02-19 15:00,19,67.125,67.225,67.1,67.225,333
20150401|2015-02-19 15:30,19,67.2,67.225,67.2,67.225,40
20150401|2015-02-20 08:00,20,67.5,68.35,67.5,67.75,1602
20150401|2015-02-20 08:30,20,67.725,68.075,67.6,67.65,744
20150401|2015-02-20 09:00,20,67.675,68.85,67.35,68.25,3963
20150401|2015-02-20 09:30,20,68.225,68.675,67.9,68.275,2000
20150401|2015-02-20 10:00,20,68.275,68.425,67.925,68.2,876
20150401|2015-02-20 10:30,20,68.2,68.225,67.8,67.85,935
20150401|2015-02-20 11:00,20,67.825,67.825,67.025,67.15,2175
20150401|2015-02-20 11:30,20,67.2,67.35,66.6,66.7,1464
20150401|2015-02-20 12:00,20,66.675,66.9,66.3,66.775,1562
20150401|2015-02-20 12:30,20,66.725,67.825,66.675,67.45,3305
20150401|2015-02-20 13:00,20,67.45,67.45,67.025,67.4,620
20150401|2015-02-20 13:30,20,67.4,67.675,67.225,67.55,245
20150401|2015-02-23 09:00,23,67.775,68.625,67.5,68.45,5357
20150401|2015-02-23 09:30,23,68.4,69.9,68.225,69.225,4123
20150401|2015-02-23 10:00,23,69.225,69.625,69.075,69.4,1090
20150401|2015-02-23 10:30,23,69.45,69.725,69.225,69.425,1534
20150401|2015-02-23 11:00,23,69.425,69.45,68.85,69.075,1576
20150401|2015-02-23 11:30,23,69.075,69.2,68.9,68.9,540
20150401|2015-02-23 12:00,23,68.975,69.025,68.725,68.875,858
20150401|2015-02-23 12:30,23,68.85,68.875,68.2,68.375,3291
20150401|2015-02-23 13:00,23,68.375,68.675,68.35,68.625,405
20150401|2015-02-23 13:30,23,68.6,68.625,68.55,68.575,40
20150401|2015-02-23 14:00,23,68.6,68.65,68.5,68.5,40
20150401|2015-02-23 14:30,23,68.525,68.625,68.5,68.575,96
20150401|2015-02-23 15:00,23,68.55,68.55,68.475,68.5,42
20150401|2015-02-23 15:30,23,68.525,68.525,68.35,68.45,102
20150401|2015-02-24 08:00,24,68.575,68.9,68.125,68.675,1397
20150401|2015-02-24 08:30,24,68.675,68.75,68.175,68.45,724
20150401|2015-02-24 09:00,24,68.425,68.5,67.375,68.05,2572
20150401|2015-02-24 09:30,24,68.05,68.95,67.975,68.9,1742
20150401|2015-02-24 10:00,24,68.925,69.275,68.575,68.925,1710
20150401|2015-02-24 10:30,24,68.9,69.2,68.5,69.025,1319
20150401|2015-02-24 11:00,24,69.075,69.1,68.525,68.75,1163
20150401|2015-02-24 11:30,24,68.725,68.8,68.55,68.575,631
20150401|2015-02-24 12:00,24,68.625,68.65,68.25,68.4,1146
20150401|2015-02-24 12:30,24,68.425,68.775,68.35,68.6,2451
20150401|2015-02-24 13:00,24,68.6,68.75,68.575,68.725,534
20150401|2015-02-24 13:30,24,68.725,68.85,68.725,68.85,122
20150401|2015-02-24 14:00,24,68.8,68.875,68.575,68.65,202
20150401|2015-02-24 14:30,24,68.7,68.8,68.675,68.725,73
20150401|2015-02-24 15:00,24,68.725,69.225,68.725,69.1,401
20150401|2015-02-24 15:30,24,69.15,69.15,69,69.05,57
20150401|2015-02-25 08:00,25,69.15,69.35,68.8,68.975,1044
20150401|2015-02-25 08:30,25,68.9,69.275,68.875,69.175,479
20150401|2015-02-25 09:00,25,69.25,69.525,69,69.125,1811
20150401|2015-02-25 09:30,25,69.125,69.45,68.925,69.375,1093
20150401|2015-02-25 10:00,25,69.4,69.475,69.225,69.3,567
20150401|2015-02-25 10:30,25,69.3,69.4,68.825,68.9,1242
20150401|2015-02-25 11:00,25,68.875,69.075,68.75,68.75,991
20150401|2015-02-25 11:30,25,68.75,69.275,68.625,69.1,1082
20150401|2015-02-25 12:00,25,69.075,69.25,68.8,69.025,895
20150401|2015-02-25 12:30,25,69.05,69.375,68.9,69.325,2371
20150401|2015-02-25 13:00,25,69.35,69.35,68.925,68.95,641
20150401|2015-02-25 13:30,25,68.975,69.05,68.975,69.025,78
20150401|2015-02-25 14:00,25,69.025,69.075,68.975,69,33
20150401|2015-02-25 14:30,25,69.025,69.15,68.9,68.975,314
20150401|2015-02-25 15:00,25,68.975,69,68.7,69,481
20150401|2015-02-25 15:30,25,68.875,69,68.825,68.825,110
20150401|2015-02-26 08:00,26,68.875,68.875,68.325,68.725,1478
20150401|2015-02-26 08:30,26,68.725,68.8,68.5,68.7,413
20150401|2015-02-26 09:00,26,68.725,69.1,68.525,68.525,1348
20150401|2015-02-26 09:30,26,68.525,68.975,68.4,68.825,1017
20150401|2015-02-26 10:00,26,68.8,68.95,68.2,68.2,1749
20150401|2015-02-26 10:30,26,68.2,68.325,67.775,68.05,1953
20150401|2015-02-26 11:00,26,68.05,68.125,67.525,67.65,933
20150401|2015-02-26 11:30,26,67.625,67.65,67.05,67.325,1894
20150401|2015-02-26 12:00,26,67.325,67.575,67.225,67.45,630
20150401|2015-02-26 12:30,26,67.475,67.6,67.075,67.1,2520
20150401|2015-02-26 13:00,26,67.075,67.15,66.7,66.825,1123
20150401|2015-02-26 13:30,26,66.825,67.05,66.8,66.925,121
20150401|2015-02-26 14:00,26,66.9,66.9,66.675,66.8,103
20150401|2015-02-26 14:30,26,66.775,66.9,66.725,66.8,58
20150401|2015-02-26 15:00,26,66.775,66.825,66.55,66.8,85
20150401|2015-02-26 15:30,26,66.75,66.9,66.7,66.825,77
20150401|2015-02-27 08:00,27,66.6,67.15,66.2,66.825,2591
20150401|2015-02-27 08:30,27,66.875,67.55,66.725,67.475,1460
20150401|2015-02-27 09:00,27,67.45,68.05,67.15,67.175,1943
20150401|2015-02-27 09:30,27,67.175,67.275,66.725,66.875,1418
20150401|2015-02-27 10:00,27,66.85,67.1,66.675,66.825,857
20150401|2015-02-27 10:30,27,66.8,67.375,66.675,67.3,1503
20150401|2015-02-27 11:00,27,67.3,67.4,67.225,67.25,533
20150401|2015-02-27 11:30,27,67.25,67.475,67.2,67.475,658
20150401|2015-02-27 12:00,27,67.5,68.15,67.475,67.8,1933
20150401|2015-02-27 12:30,27,67.775,68.025,67.075,67.55,3511
20150401|2015-02-27 13:00,27,67.55,68,67.55,67.775,610
20150401|2015-02-27 13:30,27,67.775,67.85,67.675,67.8,116
20150401|2015-03-02 09:00,2,68.4,68.85,67.725,67.875,4180
20150401|2015-03-02 09:30,2,67.825,68.2,67.6,68.025,1861
20150401|2015-03-02 10:00,2,68,68.15,67.85,68.05,952
20150401|2015-03-02 10:30,2,68,68.025,67.55,67.65,1054
20150401|2015-03-02 11:00,2,67.65,67.7,67.3,67.4,1028
20150401|2015-03-02 11:30,2,67.4,67.9,67.35,67.6,620
20150401|2015-03-02 12:00,2,67.625,67.65,67.3,67.45,1009
20150401|2015-03-02 12:30,2,67.4,67.725,67.3,67.675,1957
20150401|2015-03-02 13:00,2,67.675,67.8,67.65,67.725,687
20150401|2015-03-02 13:30,2,67.75,67.75,67.675,67.725,100
20150401|2015-03-02 14:00,2,67.75,67.75,67.65,67.675,95
20150401|2015-03-02 14:30,2,67.675,67.75,67.575,67.725,126
20150401|2015-03-02 15:00,2,67.75,67.85,67.675,67.75,107
20150401|2015-03-02 15:30,2,67.775,67.775,67.275,67.275,349
20150401|2015-03-03 08:00,3,67.55,67.6,67.125,67.35,1081
20150401|2015-03-03 08:30,3,67.35,67.375,67.2,67.225,330
20150401|2015-03-03 09:00,3,67.25,67.825,67.2,67.3,1546
20150401|2015-03-03 09:30,3,67.325,67.5,67.025,67.175,1313
20150401|2015-03-03 10:00,3,67.2,67.475,67.2,67.375,550
20150401|2015-03-03 10:30,3,67.35,67.45,67.175,67.25,763
20150401|2015-03-03 11:00,3,67.225,67.25,66.8,66.9,1649
20150401|2015-03-03 11:30,3,66.875,67,66.075,66.15,2785
20150401|2015-03-03 12:00,3,66.125,66.125,65.85,66.025,1514
20150401|2015-03-03 12:30,3,66.025,66.1,65.5,65.6,3754
20150401|2015-03-03 13:00,3,65.575,65.65,65.5,65.6,727
20150401|2015-03-03 13:30,3,65.6,65.65,65.5,65.575,85
20150401|2015-03-03 14:00,3,65.575,65.725,65.55,65.675,36
20150401|2015-03-03 14:30,3,65.7,66,65.675,65.825,171
20150401|2015-03-03 15:00,3,65.875,66.075,65.775,65.775,171
20150401|2015-03-03 15:30,3,65.85,65.875,65.275,65.35,401
20150401|2015-03-04 08:00,4,65.25,65.5,64.15,64.475,1997
20150401|2015-03-04 08:30,4,64.475,65.15,64.45,65,1237
20150401|2015-03-04 09:00,4,65,65.775,64.85,64.85,2198
20150401|2015-03-04 09:30,4,64.875,65.5,64.75,65.475,1565
20150401|2015-03-04 10:00,4,65.425,66.85,65.15,66.475,3123
20150401|2015-03-04 10:30,4,66.475,67.7,65.9,67.475,3639
20150401|2015-03-04 11:00,4,67.5,67.725,67.125,67.275,2363
20150401|2015-03-04 11:30,4,67.325,68.475,67.25,68.325,2917
20150401|2015-03-04 12:00,4,68.35,68.55,68.225,68.275,1577
20150401|2015-03-04 12:30,4,68.3,68.325,67.75,68.025,3182
20150401|2015-03-04 13:00,4,68.025,68.275,67.9,68.075,566
20150401|2015-03-04 13:30,4,68.1,68.275,68.1,68.275,74
20150401|2015-03-04 14:00,4,68.25,68.3,68.225,68.25,121
20150401|2015-03-04 14:30,4,68.225,68.55,68.2,68.45,402
20150401|2015-03-04 15:00,4,68.45,68.5,68.4,68.4,48
20150401|2015-03-04 15:30,4,68.45,68.5,68.4,68.5,93
20150401|2015-03-05 08:00,5,68.675,68.7,68,68.025,1245
20150401|2015-03-05 08:30,5,68.025,68.25,67.85,67.925,665
20150401|2015-03-05 09:00,5,67.9,67.975,67.4,67.525,1653
20150401|2015-03-05 09:30,5,67.55,68.225,67.5,68.15,1093
20150401|2015-03-05 10:00,5,68.15,68.25,67.925,68.05,987
20150401|2015-03-05 10:30,5,68.075,68.075,67.5,67.5,774
20150401|2015-03-05 11:00,5,67.5,67.575,67.2,67.325,723
20150401|2015-03-05 11:30,5,67.325,67.4,66.9,67.025,816
20150401|2015-03-05 12:00,5,67,67.225,66.925,67.2,528
20150401|2015-03-05 12:30,5,67.2,67.3,66.725,66.8,1867
20150401|2015-03-05 13:00,5,66.825,67.1,66.775,67.05,546
20150401|2015-03-05 13:30,5,67.05,67.175,67.025,67.05,64
20150401|2015-03-05 14:00,5,67.05,67.075,66.875,66.9,171
20150401|2015-03-05 14:30,5,66.9,67,66.6,66.6,282
20150401|2015-03-05 15:00,5,66.7,66.725,66.55,66.65,72
20150401|2015-03-05 15:30,5,66.625,66.85,66.625,66.7,175
20150401|2015-03-06 08:00,6,66.5,66.5,65.5,65.825,2509
20150401|2015-03-06 08:30,6,65.8,65.9,65.25,65.525,848
20150401|2015-03-06 09:00,6,65.575,65.925,65.4,65.85,2215
20150401|2015-03-06 09:30,6,65.825,66.275,65.7,66.175,1594
20150401|2015-03-06 10:00,6,66.15,66.15,65.4,65.7,1603
20150401|2015-03-06 10:30,6,65.7,65.9,65.575,65.825,1021
20150401|2015-03-06 11:00,6,65.8,66.2,65.775,66.15,443
20150401|2015-03-06 11:30,6,66.15,66.175,65.875,66.05,328
20150401|2015-03-06 12:00,6,66.05,66.15,65.9,66.025,375
20150401|2015-03-06 12:30,6,66.025,66.225,65.775,66.2,3218
20150401|2015-03-06 13:00,6,66.2,66.25,66.125,66.175,789
20150401|2015-03-06 13:30,6,66.2,66.2,66.125,66.175,78
20150401|2015-03-09 09:00,9,66,66.3,65.375,65.75,2234
20150401|2015-03-09 09:30,9,65.775,66.125,65.5,65.8,682
20150401|2015-03-09 10:00,9,65.825,66.4,65.65,66.175,857
20150401|2015-03-09 10:30,9,66.15,66.175,65.5,65.7,639
20150401|2015-03-09 11:00,9,65.65,65.975,65.45,65.725,952
20150401|2015-03-09 11:30,9,65.725,65.95,65.525,65.55,1130
20150401|2015-03-09 12:00,9,65.525,66.125,65.475,65.925,1075
20150401|2015-03-09 12:30,9,65.9,66.225,65.825,66.2,2927
20150401|2015-03-09 13:00,9,66.175,66.275,66.075,66.075,734
20150401|2015-03-09 13:30,9,66.075,66.125,66.025,66.125,86
20150401|2015-03-09 14:00,9,66.125,66.125,65.95,65.95,65
20150401|2015-03-09 14:30,9,65.975,66.025,65.95,65.975,45
20150401|2015-03-09 15:00,9,65.925,66.1,65.75,66.1,203
20150401|2015-03-09 15:30,9,66.125,66.125,65.8,65.925,86
20150401|2015-03-10 08:00,10,65.8,65.95,65.075,65.375,1045
20150401|2015-03-10 08:30,10,65.4,65.675,65.3,65.65,390
20150401|2015-03-10 09:00,10,65.65,66,65.5,65.525,1321
20150401|2015-03-10 09:30,10,65.55,65.675,65.25,65.5,1398
20150401|2015-03-10 10:00,10,65.5,65.8,65.075,65.275,1196
20150401|2015-03-10 10:30,10,65.25,65.4,65.125,65.375,1033
20150401|2015-03-10 11:00,10,65.325,65.55,65.325,65.55,671
20150401|2015-03-10 11:30,10,65.55,65.625,65.425,65.525,524
20150401|2015-03-10 12:00,10,65.525,65.825,65.5,65.7,560
20150401|2015-03-10 12:30,10,65.7,66.075,65.5,66.025,2515
20150401|2015-03-10 13:00,10,66.025,66.05,65.625,65.775,1070
20150401|2015-03-10 13:30,10,65.725,65.75,65.65,65.675,52
20150401|2015-03-10 14:00,10,65.675,65.775,65.65,65.725,17
20150401|2015-03-10 14:30,10,65.675,65.85,65.65,65.85,71
20150401|2015-03-10 15:00,10,65.825,65.925,65.8,65.825,113
20150401|2015-03-10 15:30,10,65.85,65.925,65.75,65.75,36
20150401|2015-03-11 08:00,11,65.8,65.9,65.125,65.675,1585
20150401|2015-03-11 08:30,11,65.7,65.725,65.3,65.475,460
20150401|2015-03-11 09:00,11,65.5,65.575,65.25,65.375,1343
20150401|2015-03-11 09:30,11,65.375,65.55,65.275,65.275,1037
20150401|2015-03-11 10:00,11,65.275,65.3,64.95,65.2,2097
20150401|2015-03-11 10:30,11,65.2,65.425,64.95,65.35,1293
20150401|2015-03-11 11:00,11,65.35,65.45,65.15,65.275,619
20150401|2015-03-11 11:30,11,65.225,65.3,65.05,65.125,574
20150401|2015-03-11 12:00,11,65.125,65.3,63.325,63.8,5083
20150401|2015-03-11 12:30,11,63.85,64.275,63.85,64.05,3279
20150401|2015-03-11 13:00,11,64.025,64.05,63.8,63.8,958
20150401|2015-03-11 13:30,11,63.775,63.775,63.625,63.675,189
20150401|2015-03-11 14:00,11,63.675,63.675,63.6,63.625,75
20150401|2015-03-11 14:30,11,63.625,63.8,63.6,63.7,440
20150401|2015-03-11 15:00,11,63.675,63.7,63.475,63.575,226
20150401|2015-03-11 15:30,11,63.575,63.6,63.475,63.5,139
20150401|2015-03-12 08:00,12,63.65,63.925,62.975,63.075,2320
20150401|2015-03-12 08:30,12,63.1,63.375,63.05,63.175,591
20150401|2015-03-12 09:00,12,63.225,63.55,62.525,62.575,2162
20150401|2015-03-12 09:30,12,62.55,63.025,62.45,62.6,1881
20150401|2015-03-12 10:00,12,62.55,62.85,61.8,61.85,2362
20150401|2015-03-12 10:30,12,61.85,62,61.175,61.275,2702
20150401|2015-03-12 11:00,12,61.25,61.525,61.125,61.45,1814
20150401|2015-03-12 11:30,12,61.45,61.8,61.3,61.5,1162
20150401|2015-03-12 12:00,12,61.525,62.65,61.475,62.275,1733
20150401|2015-03-12 12:30,12,62.275,62.675,62,62.375,4234
20150401|2015-03-12 13:00,12,62.35,62.625,62.225,62.45,1290
20150401|2015-03-12 13:30,12,62.475,62.625,62.35,62.625,164
20150401|2015-03-12 14:00,12,62.6,62.65,62.525,62.55,100
20150401|2015-03-12 14:30,12,62.55,62.575,61.925,61.975,330
20150401|2015-03-12 15:00,12,61.95,62.025,61.65,61.675,94
20150401|2015-03-12 15:30,12,61.625,61.825,61.625,61.75,43
20150401|2015-03-13 08:00,13,62.05,62.1,61.45,61.825,1556
20150401|2015-03-13 08:30,13,61.75,61.85,61.575,61.65,528
20150401|2015-03-13 09:00,13,61.65,62.375,61.6,61.975,1652
20150401|2015-03-13 09:30,13,61.975,62.175,61.7,61.925,947
20150401|2015-03-13 10:00,13,61.975,62.025,61.725,61.875,612
20150401|2015-03-13 10:30,13,61.875,62,61.55,61.6,1167
20150401|2015-03-13 11:00,13,61.6,61.95,61.575,61.85,729
20150401|2015-03-13 11:30,13,61.875,61.875,61.575,61.675,761
20150401|2015-03-13 12:00,13,61.65,62.5,61.6,62.325,947
20150401|2015-03-13 12:30,13,62.35,62.4,62,62.1,1626
20150401|2015-03-13 13:00,13,62.075,62.15,61.725,61.725,443
20150401|2015-03-13 13:30,13,61.75,62.2,61.75,62.05,207
20150401|2015-03-16 09:00,16,61.55,61.7,60.8,60.825,2934
20150401|2015-03-16 09:30,16,60.8,61.475,60.725,61.325,817
20150401|2015-03-16 10:00,16,61.3,61.3,60.875,60.975,506
20150401|2015-03-16 10:30,16,60.975,62.325,60.975,62.3,1464
20150401|2015-03-16 11:00,16,62.3,62.35,61.85,62.025,590
20150401|2015-03-16 11:30,16,62,62.25,61.575,61.675,600
20150401|2015-03-16 12:00,16,61.7,61.825,61.55,61.575,369
20150401|2015-03-16 12:30,16,61.6,62.4,61.6,62.1,1812
20150401|2015-03-16 13:00,16,62.125,62.125,61.9,62.075,520
20150401|2015-03-16 13:30,16,62.05,62.175,61.975,62.05,88
20150401|2015-03-16 14:00,16,62.025,62.125,62.025,62.075,29
20150401|2015-03-16 14:30,16,62.05,62.1,61.75,61.9,172
20150401|2015-03-16 15:00,16,61.9,62.075,61.875,61.95,60
20150401|2015-03-16 15:30,16,61.95,61.95,61.725,61.9,69
20150401|2015-03-17 08:00,17,62.1,63.05,61.8,62.25,1415
20150401|2015-03-17 08:30,17,62.25,62.725,62.175,62.65,605
20150401|2015-03-17 09:00,17,62.625,62.7,62.15,62.325,857
20150401|2015-03-17 09:30,17,62.325,62.325,61.95,62,1180
20150401|2015-03-17 10:00,17,62.025,62.05,61.775,61.9,702
20150401|2015-03-17 10:30,17,61.85,62.4,61.825,62.1,927
20150401|2015-03-17 11:00,17,62.125,62.375,61.925,62.25,878
20150401|2015-03-17 11:30,17,62.275,62.275,61.9,61.975,436
20150401|2015-03-17 12:00,17,62,62.1,61.925,62.025,198
20150401|2015-03-17 12:30,17,62.025,62.1,61.725,61.85,1478
20150401|2015-03-17 13:00,17,61.85,61.95,61.825,61.875,529
20150401|2015-03-17 13:30,17,61.875,62.025,61.85,62.025,95
20150401|2015-03-17 14:00,17,62,62.025,61.875,61.925,15
20150401|2015-03-17 14:30,17,61.925,62,61.825,62,123
20150401|2015-03-17 15:00,17,61.975,62.075,61.825,61.825,176
20150401|2015-03-17 15:30,17,61.85,62.025,61.825,61.925,56
20150401|2015-03-18 08:00,18,61.75,62.3,61.125,61.85,1012
20150401|2015-03-18 08:30,18,61.8,61.8,61.6,61.7,203
20150401|2015-03-18 09:00,18,61.725,62.05,61.6,61.675,965
20150401|2015-03-18 09:30,18,61.675,61.725,61.3,61.5,863
20150401|2015-03-18 10:00,18,61.475,61.6,61.325,61.4,377
20150401|2015-03-18 10:30,18,61.35,61.4,60.5,60.65,1595
20150401|2015-03-18 11:00,18,60.625,61.325,60.475,60.65,1772
20150401|2015-03-18 11:30,18,60.65,61.175,60.65,60.925,381
20150401|2015-03-18 12:00,18,60.95,61.1,60.725,60.85,356
20150401|2015-03-18 12:30,18,60.825,60.85,60.425,60.725,1565
20150401|2015-03-18 13:00,18,60.7,60.775,60.6,60.725,281
20150401|2015-03-18 13:30,18,60.75,60.8,60.725,60.725,73
20150401|2015-03-18 14:00,18,60.8,60.85,60.725,60.85,73
20150401|2015-03-18 14:30,18,60.875,60.9,60.775,60.775,63
20150401|2015-03-18 15:00,18,60.7,60.7,60.475,60.625,77
20150401|2015-03-18 15:30,18,60.525,60.625,60.45,60.45,68
20150401|2015-03-19 08:00,19,60.025,60.25,59.225,59.6,2131
20150401|2015-03-19 08:30,19,59.6,59.9,59.5,59.725,409
20150401|2015-03-19 09:00,19,59.725,59.75,59.075,59.225,1436
20150401|2015-03-19 09:30,19,59.275,59.275,58.8,59,1427
20150401|2015-03-19 10:00,19,58.975,59.025,58.2,58.525,1648
20150401|2015-03-19 10:30,19,58.475,58.725,58.1,58.35,1063
20150401|2015-03-19 11:00,19,58.3,58.9,58.225,58.7,593
20150401|2015-03-19 11:30,19,58.75,59.125,58.375,58.575,662
20150401|2015-03-19 12:00,19,58.6,58.6,58.1,58.15,937
20150401|2015-03-19 12:30,19,58.2,58.25,57.925,58.1,2024
20150401|2015-03-19 13:00,19,58.15,58.2,57.95,57.95,480
20150401|2015-03-19 13:30,19,57.975,58.025,57.85,57.9,91
20150401|2015-03-19 14:00,19,57.9,58.1,57.85,58.1,89
20150401|2015-03-19 14:30,19,58.1,58.15,57.975,58.05,78
20150401|2015-03-19 15:00,19,58.1,58.175,58.025,58.15,105
20150401|2015-03-19 15:30,19,58.175,58.2,58.1,58.1,65
20150401|2015-03-20 08:00,20,58.3,59.275,58.2,59.175,887
20150401|2015-03-20 08:30,20,59.275,59.5,59.1,59.425,620
20150401|2015-03-20 09:00,20,59.45,59.6,58.65,58.925,1139
20150401|2015-03-20 09:30,20,58.85,59.025,58.425,58.8,593
20150401|2015-03-20 10:00,20,58.8,58.9,58.4,58.45,575
20150401|2015-03-20 10:30,20,58.4,58.525,57.775,57.975,1296
20150401|2015-03-20 11:00,20,57.975,58.225,57.925,58.15,247
20150401|2015-03-20 11:30,20,58.2,58.65,58.15,58.575,555
20150401|2015-03-20 12:00,20,58.6,58.65,58.425,58.525,574
20150401|2015-03-20 12:30,20,58.475,58.575,58.125,58.55,933
20150401|2015-03-20 13:00,20,58.55,58.55,58.35,58.425,316
20150401|2015-03-20 13:30,20,58.35,58.525,58.35,58.525,100
20150401|2015-03-23 09:00,23,58.775,58.975,58.45,58.675,1411
20150401|2015-03-23 09:30,23,58.65,59.15,58.025,59.025,821
20150401|2015-03-23 10:00,23,59.025,59.7,58.9,59.275,1222
20150401|2015-03-23 10:30,23,59.25,59.25,58.55,58.875,883
20150401|2015-03-23 11:00,23,58.875,59.575,58.825,59.45,672
20150401|2015-03-23 11:30,23,59.5,59.5,59.2,59.35,383
20150401|2015-03-23 12:00,23,59.35,59.475,59.25,59.35,322
20150401|2015-03-23 12:30,23,59.35,59.425,59.2,59.275,488
20150401|2015-03-23 13:00,23,59.3,59.3,59.1,59.15,215
20150401|2015-03-23 13:30,23,59.175,59.2,59.15,59.15,17
20150401|2015-03-23 14:00,23,59.125,59.15,58.95,59.025,119
20150401|2015-03-23 14:30,23,59,59,58.725,58.725,112
20150401|2015-03-23 15:00,23,58.75,58.825,58.725,58.75,88
20150401|2015-03-23 15:30,23,58.725,58.8,58.7,58.7,26
20150401|2015-03-24 08:00,24,59.4,59.425,58.25,59.2,800
20150401|2015-03-24 08:30,24,59.125,59.8,59.05,59.15,1024
20150401|2015-03-24 09:00,24,59.15,59.5,58.5,58.525,1226
20150401|2015-03-24 09:30,24,58.525,58.675,58.15,58.475,602
20150401|2015-03-24 10:00,24,58.5,59.375,58.475,59.15,562
20150401|2015-03-24 10:30,24,59.075,59.55,58.925,59.275,572
20150401|2015-03-24 11:00,24,59.325,60.25,59.1,59.325,1217
20150401|2015-03-24 11:30,24,59.325,59.45,58.325,58.95,1488
20150401|2015-03-24 12:00,24,58.875,59.25,58.675,58.675,438
20150401|2015-03-24 12:30,24,58.675,59.05,58.5,58.6,697
20150401|2015-03-24 13:00,24,58.6,58.725,58.55,58.55,188
20150401|2015-03-24 13:30,24,58.6,58.7,58.575,58.6,52
20150401|2015-03-24 14:00,24,58.6,58.6,58.5,58.5,43
20150401|2015-03-24 14:30,24,58.5,58.7,58.375,58.6,84
20150401|2015-03-24 15:00,24,58.55,58.6,57.8,58.1,622
20150401|2015-03-24 15:30,24,58.1,58.275,58.025,58.2,123
20150401|2015-03-25 08:00,25,58.4,58.8,57.9,58.8,509
20150401|2015-03-25 08:30,25,58.7,59.15,58.575,58.85,330
20150401|2015-03-25 09:00,25,58.875,58.875,58.1,58.25,531
20150401|2015-03-25 09:30,25,58.15,58.35,58.125,58.225,356
20150401|2015-03-25 10:00,25,58.2,58.9,58.15,58.75,487
20150401|2015-03-25 10:30,25,58.775,58.825,58.275,58.6,352
20150401|2015-03-25 11:00,25,58.575,58.75,58.35,58.65,170
20150401|2015-03-25 11:30,25,58.65,58.75,58.525,58.65,307
20150401|2015-03-25 12:00,25,58.65,58.75,58.525,58.625,469
20150401|2015-03-25 12:30,25,58.675,60.125,58.65,59.8,1722
20150401|2015-03-25 13:00,25,59.825,59.825,59.625,59.625,278
20150401|2015-03-25 13:30,25,59.625,59.75,59.575,59.7,78
20150401|2015-03-25 14:00,25,59.775,59.8,59.7,59.8,20
20150401|2015-03-25 14:30,25,59.825,59.825,59.6,59.7,179
20150401|2015-03-25 15:00,25,59.65,59.775,59.6,59.7,74
20150401|2015-03-25 15:30,25,59.7,59.85,59.675,59.8,30
20150401|2015-03-26 08:00,26,60,60.6,59.925,60.525,885
20150401|2015-03-26 08:30,26,60.525,61.475,60.525,60.7,1101
20150401|2015-03-26 09:00,26,60.75,61.125,60.7,60.75,784
20150401|2015-03-26 09:30,26,60.75,61.15,60.75,60.75,497
20150401|2015-03-26 10:00,26,60.75,60.975,60.525,60.675,441
20150401|2015-03-26 10:30,26,60.65,61.1,60.625,60.9,637
20150401|2015-03-26 11:00,26,60.9,61.05,60.7,61.05,280
20150401|2015-03-26 11:30,26,61.05,61.65,61,61.275,874
20150401|2015-03-26 12:00,26,61.225,61.375,60.875,61.025,341
20150401|2015-03-26 12:30,26,61.1,61.175,60.925,61,603
20150401|2015-03-26 13:00,26,61,61.075,60.925,61,122
20150401|2015-03-26 13:30,26,61.075,61.1,61.05,61.05,16
20150401|2015-03-26 14:00,26,61.1,61.15,61.05,61.05,27
20150401|2015-03-26 14:30,26,61.1,61.225,61.075,61.15,71
20150401|2015-03-26 15:00,26,61.175,61.2,61.075,61.125,41
20150401|2015-03-26 15:30,26,61.15,61.3,61.125,61.3,37
20150401|2015-03-27 08:00,27,61.225,61.275,61.05,61.1,324
20150401|2015-03-27 08:30,27,61.125,61.35,61.075,61.125,206
20150401|2015-03-27 09:00,27,61.125,61.6,60.9,61.175,785
20150401|2015-03-27 09:30,27,61.15,61.375,60.95,61.125,549
20150401|2015-03-27 10:00,27,61.125,61.525,61.05,61.15,207
20150401|2015-03-27 10:30,27,61.125,61.275,60.925,61.075,264
20150401|2015-03-27 11:00,27,61.05,61.175,61,61.05,222
20150401|2015-03-27 11:30,27,61.05,61.3,61.05,61.125,132
20150401|2015-03-27 12:00,27,61.1,61.15,60.95,60.95,189
20150401|2015-03-27 12:30,27,60.975,61.2,60.925,61.1,575
20150401|2015-03-27 13:00,27,61.1,61.2,61.05,61.175,223
20150401|2015-03-27 13:30,27,61.225,61.35,61.15,61.275,56
20150401|2015-03-30 09:00,30,60.5,61.875,60.275,61.35,1617
20150401|2015-03-30 09:30,30,61.4,61.45,60.75,60.9,455
20150401|2015-03-30 10:00,30,60.9,60.9,60.275,60.375,652
20150401|2015-03-30 10:30,30,60.35,60.8,60.25,60.8,228
20150401|2015-03-30 11:00,30,60.75,61.075,60.6,61,329
20150401|2015-03-30 11:30,30,61,61.25,60.875,61.1,252
20150401|2015-03-30 12:00,30,61.1,61.325,60.975,61.225,113
20150401|2015-03-30 12:30,30,61.225,61.6,61,61.3,906
20150401|2015-03-30 13:00,30,61.275,61.4,61.25,61.375,134
20150401|2015-03-30 13:30,30,61.4,61.4,61.35,61.35,4
20150401|2015-03-30 14:00,30,61.375,61.375,61.325,61.325,6
20150401|2015-03-30 14:30,30,61.375,61.425,61.375,61.375,22
20150401|2015-03-30 15:00,30,61.375,61.525,61.375,61.425,45
20150401|2015-03-30 15:30,30,61.425,61.7,61.425,61.7,115
20150401|2015-03-31 08:00,31,61.4,61.925,61.35,61.675,446
20150401|2015-03-31 08:30,31,61.6,61.8,61.3,61.7,501
20150401|2015-03-31 09:00,31,61.7,62.2,61.475,62.15,991
20150401|2015-03-31 09:30,31,62.175,62.7,61.95,62.2,925
20150401|2015-03-31 10:00,31,62.275,62.55,62.25,62.4,370
20150401|2015-03-31 10:30,31,62.4,62.9,62.125,62.3,740
20150401|2015-03-31 11:00,31,62.275,62.325,62.125,62.25,243
20150401|2015-03-31 11:30,31,62.25,62.25,62.025,62.15,197
20150401|2015-03-31 12:00,31,62.15,62.275,62.025,62.05,140
20150401|2015-03-31 12:30,31,62.05,62.775,61.725,62.575,1481
20150401|2015-03-31 13:00,31,62.575,62.575,62.225,62.225,688
20150401|2015-03-31 13:30,31,62.25,62.65,62.225,62.45,46
20150401|2015-03-31 14:00,31,62.425,62.45,62.35,62.4,101
20150401|2015-03-31 14:30,31,62.4,62.4,62.15,62.275,70
20150401|2015-03-31 15:00,31,62.25,62.325,61.975,62.1,333
20150401|2015-03-31 15:30,31,62.2,62.225,61.975,62.175,65
20150401|2015-04-01 08:00,1,62,62.45,61.725,62.275,575
20150401|2015-04-01 08:30,1,62.275,62.3,62.125,62.25,323
20150401|2015-04-01 09:00,1,62.25,62.4,62.05,62.225,481
20150401|2015-04-01 09:30,1,62.25,62.45,62.25,62.45,195
20150401|2015-04-01 10:00,1,62.4,62.6,62.35,62.375,492
20150401|2015-04-01 10:30,1,62.35,62.825,62.35,62.425,402
20150401|2015-04-01 11:00,1,62.45,62.775,62.375,62.675,195
20150401|2015-04-01 11:30,1,62.7,62.95,62.6,62.825,315
20150401|2015-04-01 12:00,1,62.75,62.75,62.275,62.55,738
20150401|2015-04-01 12:30,1,62.6,62.925,62.45,62.825,316
20150401|2015-04-01 13:00,1,62.825,62.825,62.7,62.75,330
20150401|2015-04-01 13:30,1,62.75,62.825,62.75,62.8,27
20150401|2015-04-01 14:00,1,62.8,62.825,62.725,62.825,56
20150401|2015-04-01 14:30,1,62.825,62.85,62.675,62.7,258
20150401|2015-04-01 15:00,1,62.7,62.85,62.7,62.825,18
20150401|2015-04-01 15:30,1,62.825,62.825,62.575,62.675,104
20150401|2015-04-02 08:00,2,62.75,63.125,62.7,62.95,465
20150401|2015-04-02 08:30,2,62.95,62.975,62.775,62.9,229
20150401|2015-04-02 09:00,2,62.9,62.9,62.5,62.85,545
20150401|2015-04-02 09:30,2,62.8,63.15,62.25,62.8,1152
20150401|2015-04-02 10:00,2,62.775,62.95,62.4,62.75,315
20150401|2015-04-02 10:30,2,62.875,62.925,62.575,62.825,327
20150401|2015-04-02 11:00,2,62.85,63.125,62.85,63.05,445
20150401|2015-04-02 11:30,2,63.075,63.15,62.925,63.075,371
20150401|2015-04-02 12:00,2,63.075,63.1,62.9,63,119
20150401|2015-04-02 12:30,2,62.975,63.225,62.875,63.225,756
20150401|2015-04-02 13:00,2,63.225,63.375,63.2,63.375,459
20150401|2015-04-02 13:30,2,63.4,63.425,63.275,63.4,206
20150401|2015-04-06 09:00,6,63.4,63.575,63.175,63.275,605
20150401|2015-04-06 09:30,6,63.275,63.35,62.875,63.125,559
20150401|2015-04-06 10:00,6,63.125,63.3,62.8,63.3,219
20150401|2015-04-06 10:30,6,63.3,63.4,63.025,63.15,179
20150401|2015-04-06 11:00,6,63.15,63.35,63.05,63.225,73
20150401|2015-04-06 11:30,6,63.275,63.375,63.2,63.3,124
20150401|2015-04-06 12:00,6,63.3,63.3,63.075,63.1,65
20150401|2015-04-06 12:30,6,63.1,63.325,63.025,63.25,369
20150401|2015-04-06 13:00,6,63.225,63.225,63.1,63.1,68
20150401|2015-04-06 13:30,6,63.175,63.175,63.125,63.175,8
20150401|2015-04-06 14:00,6,63.15,63.15,63.1,63.1,16
20150401|2015-04-06 14:30,6,63.1,63.25,62.975,63.175,110
20150401|2015-04-06 15:00,6,63.3,63.4,63.225,63.4,39
20150401|2015-04-06 15:30,6,63.4,63.425,63,63,48
20150401|2015-04-07 08:00,7,63,63.7,62.825,63,553
20150401|2015-04-07 08:30,7,63.025,63.475,63,63,221
20150401|2015-04-07 09:00,7,63.025,63.025,62.55,62.625,675
20150401|2015-04-07 09:30,7,62.625,62.7,62.35,62.375,679
20150401|2015-04-07 10:00,7,62.4,62.675,62.325,62.6,309
20150401|2015-04-07 10:30,7,62.625,62.75,62.575,62.725,126
20150401|2015-04-07 11:00,7,62.725,62.775,62.525,62.625,105
20150401|2015-04-07 11:30,7,62.65,62.75,62.6,62.75,105
20150401|2015-04-07 12:00,7,62.75,62.875,62.675,62.775,190
20150401|2015-04-07 12:30,7,62.8,62.8,62.425,62.475,429
20150401|2015-04-07 13:00,7,62.525,62.625,62.425,62.625,170
20150401|2015-04-07 13:30,7,62.55,62.625,62.55,62.575,11
20150401|2015-04-07 14:00,7,62.575,62.675,62.575,62.65,28
20150401|2015-04-07 14:30,7,62.7,62.7,62.425,62.55,124
20150401|2015-04-07 15:00,7,62.5,62.5,62.425,62.425,29
20150401|2015-04-07 15:30,7,62.5,62.525,62.45,62.45,20
20150401|2015-04-08 08:00,8,62.375,62.625,62.175,62.55,580
20150401|2015-04-08 08:30,8,62.525,62.8,62.4,62.725,459
20150401|2015-04-08 09:00,8,62.725,62.8,62.575,62.65,254
20150401|2015-04-08 09:30,8,62.625,62.7,62.45,62.45,197
20150401|2015-04-08 10:00,8,62.5,62.7,62.45,62.625,109
20150401|2015-04-08 10:30,8,62.6,62.8,62.525,62.7,252
20150401|2015-04-08 11:00,8,62.7,62.9,62.6,62.65,174
20150401|2015-04-08 11:30,8,62.65,62.725,62.5,62.65,207
20150401|2015-04-08 12:00,8,62.65,62.675,62.575,62.625,99
20150401|2015-04-08 12:30,8,62.575,62.7,62.2,62.225,1513
20150401|2015-04-08 13:00,8,62.25,62.3,62.2,62.25,278
20150401|2015-04-08 13:30,8,62.275,62.3,62.175,62.25,106
20150401|2015-04-08 14:00,8,62.275,62.275,62.275,62.275,1
20150401|2015-04-08 14:30,8,62.2,62.35,62.175,62.35,231
20150401|2015-04-08 15:00,8,62.35,62.45,62.35,62.375,85
20150401|2015-04-08 15:30,8,62.325,62.7,62.325,62.45,206
20150401|2015-04-09 08:00,9,62.6,63.05,62.525,62.75,243
20150401|2015-04-09 08:30,9,62.725,62.725,62.575,62.725,57
20150401|2015-04-09 09:00,9,62.725,62.725,62.375,62.45,271
20150401|2015-04-09 09:30,9,62.45,62.5,62.2,62.225,588
20150401|2015-04-09 10:00,9,62.2,62.25,62.05,62.25,384
20150401|2015-04-09 10:30,9,62.225,62.25,62.05,62.05,201
20150401|2015-04-09 11:00,9,62.05,62.2,62.05,62.125,158
20150401|2015-04-09 11:30,9,62.125,62.3,62.125,62.3,221
20150401|2015-04-09 12:00,9,62.25,62.675,62.2,62.5,396
20150401|2015-04-09 12:30,9,62.45,62.575,62.1,62.1,930
20150401|2015-04-09 13:00,9,62.125,62.375,62.1,62.325,134
20150401|2015-04-09 13:30,9,62.275,62.325,62.275,62.325,31
20150401|2015-04-09 14:00,9,62.3,62.3,62.25,62.3,14
20150401|2015-04-09 14:30,9,62.3,62.35,62.3,62.35,20
20150401|2015-04-09 15:00,9,62.35,62.375,62.225,62.375,94
20150401|2015-04-09 15:30,9,62.4,62.425,62.325,62.425,16
20150401|2015-04-10 08:00,10,62.375,62.75,62.35,62.5,273
20150401|2015-04-10 08:30,10,62.45,62.475,62.25,62.4,303
20150401|2015-04-10 09:00,10,62.45,62.6,62.4,62.475,209
20150401|2015-04-10 09:30,10,62.55,62.825,62.475,62.675,378
20150401|2015-04-10 10:00,10,62.625,62.675,62.375,62.375,185
20150401|2015-04-10 10:30,10,62.375,62.65,62.325,62.525,199
20150401|2015-04-10 11:00,10,62.55,62.625,62.5,62.5,42
20150401|2015-04-10 11:30,10,62.5,62.6,62.5,62.525,81
20150401|2015-04-10 12:00,10,62.525,62.65,62.5,62.55,100
20150401|2015-04-10 12:30,10,62.5,62.675,62.4,62.45,374
20150401|2015-04-10 13:00,10,62.4,62.575,62.4,62.5,136
20150401|2015-04-10 13:30,10,62.55,62.55,62.5,62.5,19
20150401|2015-04-13 09:00,13,62.8,63.225,62.75,63.225,1054
20150401|2015-04-13 09:30,13,63.2,63.35,63.075,63.275,425
20150401|2015-04-13 10:00,13,63.2,63.3,63.125,63.3,130
20150401|2015-04-13 10:30,13,63.275,63.4,63.175,63.225,198
20150401|2015-04-13 11:00,13,63.2,63.35,63.2,63.3,119
20150401|2015-04-13 11:30,13,63.25,63.3,63.15,63.25,75
20150401|2015-04-13 12:00,13,63.3,63.35,63.05,63.075,312
20150401|2015-04-13 12:30,13,63.075,63.2,63.05,63.175,263
20150401|2015-04-13 13:00,13,63.175,63.225,63.075,63.125,108
20150401|2015-04-13 13:30,13,63.15,63.15,63.125,63.125,8
20150401|2015-04-13 14:00,13,63.125,63.225,63.125,63.225,33
20150401|2015-04-13 14:30,13,63.2,63.2,63,63.1,145
20150401|2015-04-13 15:00,13,63.15,63.2,63.075,63.2,166
20150401|2015-04-13 15:30,13,63.2,63.225,63.2,63.2,10
20150401|2015-04-14 08:00,14,63.15,63.325,62.975,63.15,391
20150401|2015-04-14 08:30,14,63.125,63.25,63.05,63.125,82
20150401|2015-04-14 09:00,14,63.2,63.325,63.2,63.325,196
20150401|2015-04-14 09:30,14,63.225,63.35,63.2,63.275,128
20150401|2015-04-14 10:00,14,63.275,63.325,63.1,63.1,132
20150401|2015-04-14 10:30,14,63.125,63.225,63.1,63.1,74
20150401|2015-04-14 11:00,14,63.125,63.2,63,63.1,239
20150401|2015-04-14 11:30,14,63.125,63.15,63,63,100
20150401|2015-04-14 12:00,14,63.05,63.15,63.05,63.125,113
20150401|2015-04-14 12:30,14,63.125,63.2,63.075,63.15,265
20150401|2015-04-14 13:00,14,63.175,63.2,63.1,63.15,183
20150401|2015-04-14 14:00,14,63.15,63.15,63.1,63.1,10
20150401|2015-04-14 14:30,14,63.1,63.225,63.1,63.225,66
20150401|2015-04-14 15:00,14,63.225,63.225,63.1,63.1,36
20150401|2015-04-14 15:30,14,63.125,63.125,63.1,63.1,9
20150401|2015-04-15 08:00,15,63.175,63.225,63.075,63.1,129
20150401|2015-04-15 08:30,15,63.075,63.1,63.025,63.075,31
20150401|2015-04-15 09:00,15,63.075,63.075,62.925,63,123
20150401|2015-04-15 09:30,15,63,63.025,62.9,63,136
20150401|2015-04-15 10:00,15,63,63.025,62.9,62.95,195
20150401|2015-04-15 10:30,15,62.925,62.95,62.875,62.9,80
20150401|2015-04-15 11:00,15,62.9,62.9,62.875,62.875,43
20150401|2015-04-15 11:30,15,62.85,62.925,62.825,62.875,137
20150601|2013-12-17 12:30,17,86.525,86.525,86.525,86.525,1
20150601|2013-12-18 10:30,18,87,87,87,87,1
20150601|2013-12-26 12:30,26,88,88,88,88,1
20150601|2013-12-26 17:00,27,87,87,87,87,1
20150601|2013-12-26 17:30,27,87,87,87,87,1
20150601|2014-01-07 15:30,7,88,88,88,88,1
20150601|2014-01-07 20:30,8,87.8,87.8,87.8,87.8,6
20150601|2014-01-09 07:00,9,88,88,88,88,3
20150601|2014-01-09 08:30,9,88,88,88,88,2
20150601|2014-01-10 10:30,10,88,88,88,88,2
20150601|2014-01-10 11:00,10,88,88,88,88,2
20150601|2014-01-10 11:30,10,88,88,88,88,2
20150601|2014-01-10 12:00,10,88,88,88,88,2
20150601|2014-01-10 13:00,10,88,88,88,88,8
20150601|2014-01-13 12:00,13,88,88,88,88,2
20150601|2014-01-13 12:30,13,88,88,88,88,2
20150601|2014-01-14 12:30,14,88.1,88.1,88.1,88.1,1
20150601|2014-01-15 08:30,15,88.5,88.5,88.5,88.5,1
20150601|2014-01-15 09:30,15,88.5,88.5,88.5,88.5,2
20150601|2014-01-22 09:00,22,88,88,88,88,2
20150601|2014-01-22 12:00,22,88.5,88.5,88.5,88.5,5
20150601|2014-01-22 12:30,22,88.4,88.4,88.4,88.4,2
20150601|2014-01-23 18:30,24,88.5,88.5,88.5,88.5,1
20150601|2014-01-31 09:30,31,88.35,88.35,88.35,88.35,10
20150601|2014-01-31 12:30,31,88.35,88.35,88.35,88.35,2
20150601|2014-02-05 10:00,5,88.7,88.7,88.65,88.65,14
20150601|2014-02-05 10:30,5,88.6,88.625,88.575,88.6,4
20150601|2014-02-05 11:00,5,88.575,88.575,88.5,88.5,14
20150601|2014-02-05 11:30,5,88.5,88.5,88.5,88.5,5
20150601|2014-02-05 12:00,5,88.5,88.5,88.5,88.5,4
20150601|2014-02-05 23:30,6,88.8,88.8,88.8,88.8,2
20150601|2014-02-06 05:30,6,89,89,89,89,1
20150601|2014-02-06 07:30,6,89.2,89.2,89.2,89.2,1
20150601|2014-02-06 10:00,6,88.8,88.8,88.775,88.8,4
20150601|2014-02-06 11:00,6,88.925,88.925,88.925,88.925,1
20150601|2014-02-07 10:30,7,89.4,89.5,89.4,89.5,2
20150601|2014-02-10 09:00,10,89.85,89.95,89.85,89.9,14
20150601|2014-02-10 09:30,10,89.9,89.9,89.9,89.9,4
20150601|2014-02-10 10:30,10,90,90,90,90,2
20150601|2014-02-10 11:30,10,90.15,90.2,90.15,90.2,2
20150601|2014-02-10 14:00,10,90.175,90.175,90.175,90.175,1
20150601|2014-02-10 20:30,11,90.2,90.2,90.2,90.2,1
20150601|2014-02-10 23:00,11,90.2,90.2,90.2,90.2,1
20150601|2014-02-10 23:30,11,90.2,90.2,90.2,90.2,2
20150601|2014-02-11 00:00,11,90.2,90.2,90.2,90.2,1
20150601|2014-02-11 06:00,11,90.2,90.2,90.2,90.2,3
20150601|2014-02-11 09:00,11,90.2,90.2,90.2,90.2,3
20150601|2014-02-11 09:30,11,90.2,90.2,90.2,90.2,1
20150601|2014-02-11 10:30,11,90.2,90.2,90.2,90.2,10
20150601|2014-02-11 11:30,11,90.15,90.15,90.15,90.15,2
20150601|2014-02-12 09:30,12,90.2,90.2,90.175,90.175,3
20150601|2014-02-12 11:30,12,90.25,90.25,90.25,90.25,1
20150601|2014-02-12 12:00,12,90.25,90.25,90.25,90.25,4
20150601|2014-02-12 12:30,12,90.15,90.15,90.15,90.15,1
20150601|2014-02-12 17:00,13,90.25,90.25,90.25,90.25,1
20150601|2014-02-13 07:00,13,90.3,90.3,90.3,90.3,4
20150601|2014-02-13 08:00,13,90.3,90.325,90.3,90.325,3
20150601|2014-02-13 08:30,13,90.325,90.325,90.325,90.325,11
20150601|2014-02-13 09:30,13,90.4,90.4,90.4,90.4,1
20150601|2014-02-13 10:30,13,90.4,90.4,90.3,90.4,26
20150601|2014-02-13 11:00,13,90.4,90.4,90.4,90.4,2
20150601|2014-02-13 12:30,13,90.35,90.425,90.35,90.425,11
20150601|2014-02-13 13:00,13,90.425,90.425,90.425,90.425,12
20150601|2014-02-13 17:00,14,90.425,90.425,90.425,90.425,4
20150601|2014-02-13 17:30,14,90.425,90.425,90.425,90.425,1
20150601|2014-02-13 19:30,14,90.475,90.475,90.475,90.475,3
20150601|2014-02-13 22:00,14,90.475,90.475,90.475,90.475,4
20150601|2014-02-13 23:30,14,90.475,90.475,90.475,90.475,12
20150601|2014-02-14 06:30,14,90.475,90.475,90.475,90.475,1
20150601|2014-02-14 07:30,14,90.45,90.45,90.45,90.45,1
20150601|2014-02-14 08:30,14,90.475,90.475,90.475,90.475,3
20150601|2014-02-14 09:00,14,90.475,90.525,90.475,90.525,15
20150601|2014-02-14 09:30,14,90.525,90.55,90.525,90.55,8
20150601|2014-02-14 10:00,14,90.55,90.55,90.55,90.55,20
20150601|2014-02-14 11:00,14,90.55,90.55,90.55,90.55,1
20150601|2014-02-14 11:30,14,90.525,90.55,90.525,90.525,12
20150601|2014-02-14 12:00,14,90.525,90.625,90.525,90.625,25
20150601|2014-02-14 12:30,14,90.6,90.65,90.6,90.65,57
20150601|2014-02-14 13:00,14,90.6,90.6,90.6,90.6,1
20150601|2014-02-14 13:30,14,90.6,90.6,90.6,90.6,3
20150601|2014-02-18 09:00,18,90.65,91.25,90.65,91.1,39
20150601|2014-02-18 09:30,18,91.125,91.15,91.125,91.15,3
20150601|2014-02-18 10:00,18,91.5,91.5,91.1,91.1,55
20150601|2014-02-18 10:30,18,91.2,91.2,91.2,91.2,3
20150601|2014-02-18 11:00,18,91.2,91.2,91.15,91.2,22
20150601|2014-02-18 11:30,18,91.2,91.25,91.2,91.25,25
20150601|2014-02-18 12:00,18,91.2,91.2,91.15,91.15,5
20150601|2014-02-18 12:30,18,91.15,91.15,91.125,91.125,8
20150601|2014-02-19 08:00,19,91.25,91.25,91.25,91.25,1
20150601|2014-02-19 08:30,19,91.25,91.3,91.25,91.3,18
20150601|2014-02-19 09:00,19,91.3,91.3,91.225,91.225,29
20150601|2014-02-19 09:30,19,91.275,91.4,91.275,91.325,49
20150601|2014-02-19 10:00,19,91.4,91.4,91.225,91.4,17
20150601|2014-02-19 10:30,19,91.4,91.45,91.4,91.45,15
20150601|2014-02-19 11:00,19,91.45,91.5,91.45,91.5,30
20150601|2014-02-19 11:30,19,91.5,91.75,91.5,91.75,55
20150601|2014-02-19 12:00,19,91.75,91.75,91.75,91.75,55
20150601|2014-02-19 12:30,19,91.65,91.775,91.65,91.675,52
20150601|2014-02-19 13:00,19,91.775,91.775,91.75,91.775,14
20150601|2014-02-19 13:30,19,91.775,91.8,91.775,91.8,11
20150601|2014-02-19 15:30,19,91.8,91.8,91.8,91.8,2
20150601|2014-02-20 07:30,20,91.775,91.8,91.5,91.775,11
20150601|2014-02-20 08:30,20,91.5,91.5,91.5,91.5,5
20150601|2014-02-20 09:00,20,91.5,91.7,91.5,91.7,3
20150601|2014-02-20 10:00,20,91.7,91.7,91.7,91.7,10
20150601|2014-02-20 10:30,20,91.775,91.8,91.775,91.8,10
20150601|2014-02-20 11:00,20,91.8,91.8,91.8,91.8,11
20150601|2014-02-20 11:30,20,91.8,91.875,91.8,91.875,13
20150601|2014-02-20 12:00,20,91.9,91.975,91.9,91.975,13
20150601|2014-02-20 12:30,20,91.975,91.975,91.975,91.975,1
20150601|2014-02-20 13:00,20,91.8,91.8,91.7,91.7,4
20150601|2014-02-21 06:00,21,91.975,91.975,91.975,91.975,1
20150601|2014-02-21 06:30,21,92,92,92,92,25
20150601|2014-02-21 07:30,21,91.9,91.9,91.9,91.9,2
20150601|2014-02-21 08:00,21,92,92.15,92,92.15,7
20150601|2014-02-21 08:30,21,92.15,92.15,92.15,92.15,19
20150601|2014-02-21 09:30,21,92.1,92.1,92.1,92.1,2
20150601|2014-02-21 10:00,21,92.1,92.1,92.1,92.1,14
20150601|2014-02-21 10:30,21,92.15,92.2,92.1,92.1,9
20150601|2014-02-21 11:00,21,92,92,92,92,3
20150601|2014-02-24 09:00,24,92.2,92.2,92.2,92.2,2
20150601|2014-02-24 10:00,24,92.2,92.2,92.2,92.2,2
20150601|2014-02-24 10:30,24,92.2,92.2,92.2,92.2,4
20150601|2014-02-24 11:00,24,92.2,92.2,92.2,92.2,4
20150601|2014-02-24 12:30,24,92.1,92.1,92.1,92.1,3
20150601|2014-02-25 08:30,25,92.2,92.2,92.2,92.2,2
20150601|2014-02-25 09:00,25,92.2,92.2,92.2,92.2,6
20150601|2014-02-25 09:30,25,92.2,92.2,92.2,92.2,3
20150601|2014-02-25 10:30,25,92.2,92.45,92.2,92.45,3
20150601|2014-02-25 11:00,25,92.1,92.25,92.1,92.25,2
20150601|2014-02-25 12:00,25,92.25,92.25,92.25,92.25,3
20150601|2014-02-25 12:30,25,92.25,92.25,92.225,92.225,5
20150601|2014-02-25 13:00,25,92.25,92.25,92.25,92.25,28
20150601|2014-02-26 06:00,26,92.25,92.25,92.25,92.25,5
20150601|2014-02-26 08:00,26,92.4,92.4,92.4,92.4,5
20150601|2014-02-26 08:30,26,92.45,92.45,92.45,92.45,2
20150601|2014-02-26 09:00,26,92.45,92.45,92.4,92.4,16
20150601|2014-02-26 10:00,26,92.3,92.3,91.85,91.85,6
20150601|2014-02-26 10:30,26,92,92.1,92,92.1,2
20150601|2014-02-26 11:30,26,91.75,91.75,91.75,91.75,2
20150601|2014-02-26 12:30,26,91.75,91.75,91.75,91.75,1
20150601|2014-02-26 13:00,26,91.5,91.5,91.4,91.4,4
20150601|2014-02-27 08:00,27,91.9,91.9,91.9,91.9,1
20150601|2014-02-27 09:30,27,91.625,91.625,91.625,91.625,1
20150601|2014-02-27 11:00,27,91.6,91.6,91.6,91.6,1
20150601|2014-02-27 11:30,27,91.65,91.65,91.45,91.45,5
20150601|2014-02-28 07:00,28,92.1,92.1,92.1,92.1,2
20150601|2014-02-28 10:30,28,92.35,92.425,92.225,92.425,4
20150601|2014-02-28 11:00,28,92.45,92.45,92.45,92.45,5
20150601|2014-02-28 11:30,28,92.45,92.5,92.45,92.5,5
20150601|2014-02-28 12:00,28,92.475,92.6,92.475,92.6,3
20150601|2014-02-28 12:30,28,92.35,92.35,92.2,92.2,14
20150601|2014-03-03 09:00,3,92.6,92.65,92.5,92.65,30
20150601|2014-03-03 09:30,3,91.525,91.525,91.525,91.525,8
20150601|2014-03-03 10:00,3,92.1,92.1,91.5,91.525,24
20150601|2014-03-03 10:30,3,91.525,91.525,91.525,91.525,21
20150601|2014-03-03 11:00,3,91.525,91.525,91.425,91.425,2
20150601|2014-03-03 11:30,3,91.475,91.475,91.4,91.4,6
20150601|2014-03-03 12:00,3,91.475,91.475,91.475,91.475,3
20150601|2014-03-03 12:30,3,91.4,91.525,91.4,91.525,9
20150601|2014-03-03 14:00,3,91.3,91.3,91.3,91.3,12
20150601|2014-03-03 14:30,3,91.075,91.075,91.075,91.075,14
20150601|2014-03-03 23:00,4,91.25,91.25,91.25,91.25,1
20150601|2014-03-04 07:00,4,91,91,91,91,1
20150601|2014-03-04 09:00,4,90.7,91.25,90.5,91.25,5
20150601|2014-03-04 10:00,4,91.25,91.25,91.225,91.25,10
20150601|2014-03-04 10:30,4,91.25,91.25,91.225,91.25,96
20150601|2014-03-04 11:00,4,91,91,91,91,50
20150601|2014-03-04 11:30,4,91,91,91,91,1
20150601|2014-03-04 12:00,4,91.25,91.25,91.225,91.25,9
20150601|2014-03-04 12:30,4,91.25,91.25,91,91,4
20150601|2014-03-04 13:00,4,90.75,90.75,90.75,90.75,2
20150601|2014-03-04 13:30,4,90.75,90.75,90.75,90.75,1
20150601|2014-03-04 14:00,4,90.75,90.75,90.75,90.75,3
20150601|2014-03-04 20:00,5,90.8,90.8,90.8,90.8,1
20150601|2014-03-05 07:00,5,91.2,91.25,91.2,91.25,36
20150601|2014-03-05 08:00,5,90.8,91.25,90.8,91.25,10
20150601|2014-03-05 08:30,5,90.8,91.25,90.8,91.25,6
20150601|2014-03-05 09:00,5,91.25,91.25,89.75,89.75,48
20150601|2014-03-05 10:30,5,89.75,89.75,89.75,89.75,1
20150601|2014-03-05 11:30,5,90.5,90.5,90.5,90.5,4
20150601|2014-03-06 06:00,6,90.825,90.825,90.825,90.825,1
20150601|2014-03-06 07:30,6,90.325,90.325,90.325,90.325,1
20150601|2014-03-06 08:30,6,90.35,90.35,90.35,90.35,1
20150601|2014-03-06 09:30,6,90.8,90.8,90.8,90.8,1
20150601|2014-03-06 10:00,6,90.75,90.8,90.75,90.8,2
20150601|2014-03-06 11:30,6,90.55,90.55,90.55,90.55,1
20150601|2014-03-06 12:00,6,90.55,90.55,90.55,90.55,1
20150601|2014-03-06 13:00,6,90.6,90.6,90.6,90.6,1
20150601|2014-03-06 17:30,7,90.75,90.75,90.75,90.75,1
20150601|2014-03-06 21:00,7,90.75,90.75,90.75,90.75,1
20150601|2014-03-07 08:00,7,90.625,90.625,90.625,90.625,2
20150601|2014-03-07 09:00,7,90.5,90.525,90.5,90.525,4
20150601|2014-03-07 09:30,7,90.5,90.5,90.5,90.5,5
20150601|2014-03-07 11:00,7,90.675,90.675,90.675,90.675,1
20150601|2014-03-07 11:30,7,90.675,90.675,90.675,90.675,1
20150601|2014-03-07 12:30,7,90.4,90.4,90.375,90.375,6
20150601|2014-03-07 13:00,7,90.35,90.35,90.35,90.35,1
20150601|2014-03-10 09:00,10,90.5,90.7,90.5,90.7,3
20150601|2014-03-10 09:30,10,90.7,90.7,90.65,90.65,19
20150601|2014-03-10 10:00,10,90.5,90.5,90.5,90.5,1
20150601|2014-03-10 10:30,10,90.5,90.7,90.5,90.7,8
20150601|2014-03-10 11:00,10,90.7,90.7,90.7,90.7,1
20150601|2014-03-10 13:00,10,90.7,90.7,90.7,90.7,1
20150601|2014-03-10 13:30,10,90.6,90.6,90.6,90.6,5
20150601|2014-03-10 15:30,10,90.7,90.7,90.7,90.7,4
20150601|2014-03-10 17:00,11,90.7,90.7,90.7,90.7,1
20150601|2014-03-10 19:00,11,90.7,90.7,90.7,90.7,5
20150601|2014-03-11 08:30,11,90.7,90.7,90.7,90.7,2
20150601|2014-03-11 09:00,11,90.65,90.65,89.9,89.9,8
20150601|2014-03-11 09:30,11,89.5,89.5,89.5,89.5,10
20150601|2014-03-11 10:00,11,89.7,89.725,89.125,89.125,11
20150601|2014-03-11 15:30,11,89.75,89.75,89.15,89.15,12
20150601|2014-03-11 17:00,12,89.5,89.5,89.5,89.5,1
20150601|2014-03-12 04:30,12,89.125,89.125,89,89,3
20150601|2014-03-12 09:00,12,89,89,89,89,9
20150601|2014-03-12 09:30,12,89.5,89.5,89.5,89.5,1
20150601|2014-03-12 10:00,12,89.5,89.5,89.5,89.5,1
20150601|2014-03-12 10:30,12,89.55,89.55,89.55,89.55,1
20150601|2014-03-12 11:00,12,89.75,89.75,89.75,89.75,4
20150601|2014-03-12 12:30,12,89.45,89.975,89.45,89.875,7
20150601|2014-03-12 15:30,12,89.875,89.875,89.65,89.65,6
20150601|2014-03-12 17:00,13,89.65,89.65,89.65,89.65,1
20150601|2014-03-12 19:00,13,89.65,89.65,89.65,89.65,1
20150601|2014-03-13 08:00,13,89.9,90.175,89.9,90.175,4
20150601|2014-03-13 08:30,13,90.275,90.375,90.275,90.375,5
20150601|2014-03-13 09:00,13,90.4,90.4,90.4,90.4,4
20150601|2014-03-13 09:30,13,90.45,90.45,90.45,90.45,1
20150601|2014-03-13 10:30,13,90.425,90.45,90.425,90.45,2
20150601|2014-03-13 11:30,13,90.45,90.45,90.45,90.45,5
20150601|2014-03-13 14:30,13,90.45,90.75,90.45,90.75,5
20150601|2014-03-13 17:30,14,90.75,90.75,90.75,90.75,1
20150601|2014-03-13 19:00,14,90.8,90.8,90.8,90.8,1
20150601|2014-03-14 07:00,14,90.8,90.8,90.75,90.75,11
20150601|2014-03-14 11:00,14,90.75,90.75,90.75,90.75,1
20150601|2014-03-14 12:30,14,90.5,90.8,90.5,90.8,4
20150601|2014-03-17 10:00,17,91,91,91,91,2
20150601|2014-03-17 10:30,17,91.175,91.175,91.175,91.175,1
20150601|2014-03-17 11:30,17,90.6,90.6,90.6,90.6,2
20150601|2014-03-17 12:00,17,90.5,90.5,90.3,90.3,2
20150601|2014-03-17 12:30,17,90.1,90.1,90,90,4
20150601|2014-03-17 13:00,17,89.9,89.9,89.8,89.8,2
20150601|2014-03-17 19:00,18,89.7,89.7,89.7,89.7,1
20150601|2014-03-18 08:00,18,89.775,89.775,89.775,89.775,1
20150601|2014-03-18 09:00,18,89.1,89.1,88.4,89,11
20150601|2014-03-18 11:30,18,89.825,89.825,89.825,89.825,1
20150601|2014-03-18 13:00,18,90.125,90.125,90.125,90.125,1
20150601|2014-03-19 08:30,19,90.8,91.475,90.8,91.475,4
20150601|2014-03-19 09:00,19,91.725,91.725,91.325,91.325,7
20150601|2014-03-19 09:30,19,91.325,91.325,90.825,90.825,7
20150601|2014-03-19 10:30,19,90.825,90.825,90.825,90.825,10
20150601|2014-03-19 11:00,19,90.8,90.8,90.8,90.8,4
20150601|2014-03-19 11:30,19,90.75,90.75,90.7,90.7,6
20150601|2014-03-19 12:00,19,91,91,91,91,2
20150601|2014-03-19 12:30,19,91,91.3,90.725,91,18
20150601|2014-03-19 13:00,19,91,91,91,91,1
20150601|2014-03-19 13:30,19,91,91,91,91,4
20150601|2014-03-19 14:00,19,91.3,91.3,91.3,91.3,2
20150601|2014-03-19 14:30,19,91.3,91.3,91.3,91.3,1
20150601|2014-03-19 21:30,20,91.5,91.5,91.5,91.5,2
20150601|2014-03-19 22:00,20,91.5,91.7,91.5,91.7,4
20150601|2014-03-20 07:30,20,91.5,91.5,91.475,91.5,13
20150601|2014-03-20 08:00,20,91.475,91.5,91.475,91.5,6
20150601|2014-03-20 09:30,20,91.475,91.625,91.475,91.625,3
20150601|2014-03-20 10:00,20,91.7,91.85,91.65,91.65,46
20150601|2014-03-20 10:30,20,91.7,91.75,91.45,91.75,25
20150601|2014-03-20 11:00,20,91.4,91.4,91.4,91.4,8
20150601|2014-03-20 12:00,20,91.65,91.65,91.625,91.65,3
20150601|2014-03-20 12:30,20,91.675,91.675,91.675,91.675,1
20150601|2014-03-20 13:00,20,91,91,91,91,7
20150601|2014-03-20 14:30,20,91.275,91.275,91.275,91.275,1
20150601|2014-03-20 15:00,20,91.05,91.05,91.05,91.05,1
20150601|2014-03-20 15:30,20,91.375,91.375,91.375,91.375,1
20150601|2014-03-20 19:30,21,91.85,91.85,91.85,91.85,8
20150601|2014-03-21 06:00,21,91.85,91.85,91.85,91.85,2
20150601|2014-03-21 07:00,21,91.825,91.825,91.825,91.825,2
20150601|2014-03-21 07:30,21,91.825,91.85,91.825,91.85,14
20150601|2014-03-21 08:00,21,91.85,91.975,91.8,91.95,16
20150601|2014-03-21 09:30,21,91.65,91.65,91.65,91.65,1
20150601|2014-03-21 10:00,21,91.8,91.8,91.75,91.75,4
20150601|2014-03-21 12:30,21,91.725,91.975,91.725,91.975,5
20150601|2014-03-21 13:00,21,91.5,91.5,91.5,91.5,2
20150601|2014-03-21 13:30,21,91.5,91.5,91.5,91.5,2
20150601|2014-03-24 09:00,24,91,91.975,91,91.975,11
20150601|2014-03-24 10:30,24,91.975,92,91.9,91.9,24
20150601|2014-03-24 11:00,24,91.9,91.9,91.9,91.9,2
20150601|2014-03-24 11:30,24,91.9,91.9,91.9,91.9,1
20150601|2014-03-24 12:30,24,91.9,91.9,91.9,91.9,1
20150601|2014-03-24 18:30,25,91.6,91.6,91.6,91.6,3
20150601|2014-03-25 07:30,25,91.5,91.6,91.5,91.5,5
20150601|2014-03-25 08:00,25,91.5,91.5,91.5,91.5,2
20150601|2014-03-25 08:30,25,91.525,91.525,91.525,91.525,1
20150601|2014-03-25 09:00,25,91.775,91.775,91.7,91.7,6
20150601|2014-03-25 09:30,25,91.575,91.575,91.5,91.5,5
20150601|2014-03-25 10:00,25,91.025,91.025,91.025,91.025,1
20150601|2014-03-25 11:00,25,91.075,91.075,91.075,91.075,1
20150601|2014-03-25 11:30,25,91.075,91.075,91.05,91.05,2
20150601|2014-03-25 12:00,25,91.4,91.4,91.4,91.4,1
20150601|2014-03-26 09:00,26,91.15,91.15,91.15,91.15,2
20150601|2014-03-26 12:00,26,91.5,91.6,91.5,91.6,4
20150601|2014-03-26 13:00,26,91.5,91.5,91.5,91.5,5
20150601|2014-03-27 08:00,27,91.475,92,91.475,92,9
20150601|2014-03-27 08:30,27,92,92.2,92,92.2,3
20150601|2014-03-27 09:00,27,92.2,92.2,92.125,92.125,7
20150601|2014-03-27 10:00,27,91.825,91.825,91.8,91.8,3
20150601|2014-03-27 11:00,27,91.975,92,91.975,92,6
20150601|2014-03-27 11:30,27,92,92,92,92,1
20150601|2014-03-27 12:30,27,92,92.2,92,92.2,4
20150601|2014-03-27 13:30,27,92,92,92,92,1
20150601|2014-03-28 07:00,28,91.775,91.775,91.775,91.775,2
20150601|2014-03-28 09:00,28,91.65,91.65,91.65,91.65,1
20150601|2014-03-28 09:30,28,91.75,91.75,91.75,91.75,1
20150601|2014-03-28 10:30,28,91.175,91.175,91.175,91.175,1
20150601|2014-03-28 11:30,28,91.2,91.2,91.2,91.2,1
20150601|2014-03-28 12:30,28,91.65,91.65,91.65,91.65,1
20150601|2014-03-28 13:00,28,91.55,91.65,91.55,91.65,2
20150601|2014-03-31 09:00,31,89.55,89.9,89.525,89.9,27
20150601|2014-03-31 09:30,31,90.025,90.025,90.025,90.025,1
20150601|2014-03-31 10:00,31,90.6,90.6,90.6,90.6,2
20150601|2014-04-01 08:00,1,91.35,91.35,91.35,91.35,2
20150601|2014-04-01 08:30,1,91.475,91.475,91.475,91.475,4
20150601|2014-04-01 09:00,1,91.2,91.2,90.95,90.95,2
20150601|2014-04-01 10:30,1,90.95,90.95,90.95,90.95,2
20150601|2014-04-01 15:00,1,91.2,91.2,91.2,91.2,1
20150601|2014-04-02 07:30,2,91.3,91.3,91.3,91.3,1
20150601|2014-04-02 09:30,2,91.5,91.5,91.225,91.225,4
20150601|2014-04-02 10:00,2,91.1,91.1,91.1,91.1,1
20150601|2014-04-02 10:30,2,91.125,91.25,91.125,91.25,2
20150601|2014-04-02 11:00,2,91.4,91.4,91.4,91.4,1
20150601|2014-04-02 12:00,2,91.3,91.3,91.15,91.15,3
20150601|2014-04-02 12:30,2,91.4,91.4,91.125,91.225,7
20150601|2014-04-02 13:00,2,91.175,91.2,91,91,11
20150601|2014-04-02 14:30,2,91.2,91.2,91.2,91.2,2
20150601|2014-04-03 08:30,3,91.1,91.125,91.1,91.1,5
20150601|2014-04-03 09:00,3,91.1,91.5,91.1,91.5,2
20150601|2014-04-03 09:30,3,91.4,91.4,91.4,91.4,2
20150601|2014-04-03 10:00,3,91.375,91.375,91.375,91.375,4
20150601|2014-04-03 14:30,3,91.075,91.075,91.075,91.075,1
20150601|2014-04-04 07:30,4,91,91,90.675,90.675,3
20150601|2014-04-04 10:30,4,90.1,90.1,90.1,90.1,1
20150601|2014-04-07 09:30,7,90.6,90.6,90.6,90.6,1
20150601|2014-04-07 11:00,7,90.5,90.5,90.5,90.5,1
20150601|2014-04-07 13:30,7,91.725,91.725,91.7,91.7,2
20150601|2014-04-09 07:30,9,90.5,90.5,90.225,90.225,3
20150601|2014-04-09 08:00,9,90.225,90.225,90.2,90.2,2
20150601|2014-04-09 09:00,9,90.975,91,90.975,91,5
20150601|2014-04-10 13:00,10,90.675,90.675,90.675,90.675,2
20150601|2014-04-10 14:00,10,90.5,90.5,90.5,90.5,1
20150601|2014-04-10 14:30,10,90.55,90.55,90.55,90.55,6
20150601|2014-04-10 15:00,10,90.5,90.65,90.5,90.65,3
20150601|2014-04-11 09:30,11,90.675,90.675,90.675,90.675,5
20150601|2014-04-11 10:00,11,90.825,90.825,90.825,90.825,3
20150601|2014-04-14 09:00,14,90.85,91.45,90.85,91.45,3
20150601|2014-04-14 10:30,14,91.5,91.5,91.5,91.5,1
20150601|2014-04-14 11:30,14,91.5,91.65,91.5,91.65,8
20150601|2014-04-14 13:00,14,91.45,91.45,91.45,91.45,10
20150601|2014-04-15 08:00,15,91.025,91.025,91.025,91.025,1
20150601|2014-04-15 09:00,15,91.45,91.45,91.45,91.45,8
20150601|2014-04-15 10:30,15,91.4,91.4,91.2,91.2,4
20150601|2014-04-15 11:30,15,91.125,91.125,91.125,91.125,5
20150601|2014-04-15 13:30,15,91.05,91.05,91.05,91.05,1
20150601|2014-04-15 14:00,15,91,91,91,91,1
20150601|2014-04-16 14:00,16,91.05,91.05,91.05,91.05,1
20150601|2014-04-17 09:30,17,90.925,90.925,90.9,90.9,2
20150601|2014-04-17 10:00,17,90.9,90.9,90.775,90.775,3
20150601|2014-04-17 10:30,17,90.8,90.8,90.8,90.8,2
20150601|2014-04-17 11:30,17,91,91.2,91,91.2,3
20150601|2014-04-17 12:00,17,91.2,91.2,91.175,91.175,2
20150601|2014-04-17 12:30,17,91.2,91.2,91.2,91.2,1
20150601|2014-04-21 15:00,21,91.175,91.175,91.175,91.175,1
20150601|2014-04-22 09:00,22,91.45,91.45,91.45,91.45,2
20150601|2014-04-22 09:30,22,91.45,91.45,91.45,91.45,5
20150601|2014-04-22 10:00,22,91.45,91.45,91.45,91.45,1
20150601|2014-04-22 10:30,22,91.45,91.45,91.45,91.45,1
20150601|2014-04-23 08:30,23,91.45,91.45,91.45,91.45,1
20150601|2014-04-23 11:00,23,91.75,91.75,91.75,91.75,1
20150601|2014-04-23 11:30,23,92.1,92.1,92.1,92.1,10
20150601|2014-04-23 12:00,23,92.15,92.25,91.85,92.25,16
20150601|2014-04-23 12:30,23,92.325,92.45,92.325,92.45,4
20150601|2014-04-23 13:00,23,92.425,92.475,92.425,92.475,6
20150601|2014-04-24 12:30,24,91.9,92.25,91.9,91.9,5
20150601|2014-04-24 13:00,24,92.25,92.25,91.9,91.9,2
20150601|2014-04-25 08:30,25,91.85,91.85,91.85,91.85,3
20150601|2014-04-25 09:00,25,91.9,91.9,91.9,91.9,4
20150601|2014-04-25 09:30,25,92.075,92.375,92.075,92.375,35
20150601|2014-04-25 10:00,25,92.3,92.425,92.275,92.425,6
20150601|2014-04-25 10:30,25,92.45,92.85,92.45,92.85,60
20150601|2014-04-25 11:00,25,92.7,92.7,92.7,92.7,1
20150601|2014-04-25 11:30,25,92.7,92.7,92.7,92.7,2
20150601|2014-04-25 12:00,25,92.975,93,92.675,92.675,19
20150601|2014-04-25 12:30,25,92.95,92.95,92.675,92.7,4
20150601|2014-04-25 13:00,25,92.8,92.8,92.8,92.8,1
20150601|2014-04-25 13:30,25,92.85,92.85,92.85,92.85,1
20150601|2014-04-28 09:00,28,93.15,93.25,93.15,93.25,3
20150601|2014-04-28 09:30,28,93.375,93.4,93.15,93.35,25
20150601|2014-04-28 10:00,28,93.55,93.55,93.35,93.5,15
20150601|2014-04-28 10:30,28,93.5,93.625,93.5,93.6,30
20150601|2014-04-28 11:00,28,93.6,93.6,93.575,93.6,5
20150601|2014-04-28 11:30,28,93.6,93.6,93.425,93.425,14
20150601|2014-04-28 12:00,28,93.6,93.6,93.6,93.6,10
20150601|2014-04-28 12:30,28,93.6,93.6,93.6,93.6,4
20150601|2014-04-29 08:30,29,93.6,93.7,93.6,93.7,7
20150601|2014-04-29 09:00,29,93.7,93.9,93.7,93.9,9
20150601|2014-04-29 09:30,29,93.9,93.9,93.7,93.7,9
20150601|2014-04-29 10:00,29,93.8,93.8,93.8,93.8,3
20150601|2014-04-29 10:30,29,94.075,94.075,94.075,94.075,2
20150601|2014-04-29 11:00,29,94.05,94.275,94.05,94.275,4
20150601|2014-04-29 11:30,29,94.4,94.4,94.35,94.35,6
20150601|2014-04-29 12:00,29,94.35,94.35,94.35,94.35,1
20150601|2014-04-29 12:30,29,94.525,94.65,94.525,94.65,2
20150601|2014-04-29 13:00,29,94.5,94.55,94.5,94.5,4
20150601|2014-04-30 08:30,30,94.175,94.175,94.05,94.05,9
20150601|2014-04-30 10:30,30,94.1,94.4,94.075,94.4,11
20150601|2014-04-30 11:00,30,94.35,94.35,94.35,94.35,1
20150601|2014-04-30 12:00,30,94.35,94.475,94.35,94.475,3
20150601|2014-04-30 12:30,30,94.45,94.675,94.45,94.65,17
20150601|2014-04-30 13:00,30,94.55,94.55,94.45,94.45,4
20150601|2014-04-30 17:00,1,94.6,94.6,94.6,94.6,1
20150601|2014-05-01 06:30,1,94.25,94.25,94.25,94.25,1
20150601|2014-05-01 08:30,1,94.875,94.875,94.875,94.875,1
20150601|2014-05-01 09:30,1,94.5,94.5,94.5,94.5,2
20150601|2014-05-01 10:00,1,94.7,94.75,94.7,94.75,7
20150601|2014-05-01 12:00,1,94.575,94.65,94.45,94.65,21
20150601|2014-05-01 12:30,1,94.75,94.75,94.75,94.75,42
20150601|2014-05-01 13:00,1,94.75,94.75,94.75,94.75,2
20150601|2014-05-02 05:00,2,94.7,94.7,94.7,94.7,1
20150601|2014-05-02 09:00,2,94.75,94.75,94.75,94.75,7
20150601|2014-05-02 09:30,2,94.75,94.75,94.75,94.75,20
20150601|2014-05-02 10:00,2,94.7,94.7,94.7,94.7,1
20150601|2014-05-02 11:30,2,94.575,94.575,94.575,94.575,5
20150601|2014-05-02 12:00,2,94.675,94.675,94.675,94.675,2
20150601|2014-05-02 12:30,2,94.75,94.75,94.75,94.75,6
20150601|2014-05-02 13:00,2,94.75,94.75,94.75,94.75,1
20150601|2014-05-02 13:30,2,94.75,94.75,94.75,94.75,3
20150601|2014-05-05 09:30,5,94.65,94.65,94.4,94.4,17
20150601|2014-05-05 10:30,5,94.675,94.725,94.675,94.725,10
20150601|2014-05-05 11:30,5,94.6,94.6,94.6,94.6,4
20150601|2014-05-05 12:00,5,94.75,94.75,94.7,94.7,32
20150601|2014-05-05 12:30,5,94.775,94.8,94.775,94.8,6
20150601|2014-05-05 13:00,5,94.7,94.7,94.7,94.7,8
20150601|2014-05-06 01:30,6,94.8,94.8,94.8,94.8,1
20150601|2014-05-06 08:30,6,94.8,94.8,94.8,94.8,4
20150601|2014-05-06 09:00,6,94.75,94.85,94.75,94.85,30
20150601|2014-05-06 09:30,6,94.85,94.975,94.85,94.975,27
20150601|2014-05-06 10:00,6,94.975,94.975,94.975,94.975,2
20150601|2014-05-06 10:30,6,94.975,95,94.975,95,19
20150601|2014-05-06 11:00,6,95,95,95,95,1
20150601|2014-05-06 12:00,6,94.95,94.95,94.9,94.95,7
20150601|2014-05-06 15:30,6,94.875,94.875,94.875,94.875,2
20150601|2014-05-07 08:00,7,94.95,95,94.95,95,5
20150601|2014-05-07 08:30,7,95,95.125,94.775,94.775,12
20150601|2014-05-07 09:00,7,95.125,95.125,94.85,94.85,2
20150601|2014-05-07 09:30,7,94.85,94.85,94.85,94.85,4
20150601|2014-05-07 10:00,7,95.1,95.325,95.1,95.225,81
20150601|2014-05-07 10:30,7,95.325,95.35,95.325,95.35,24
20150601|2014-05-07 11:00,7,95.3,95.4,95.3,95.3,42
20150601|2014-05-07 11:30,7,95.3,95.3,95.2,95.2,21
20150601|2014-05-07 12:00,7,95.2,95.2,95.2,95.2,1
20150601|2014-05-07 12:30,7,95.475,95.475,95.225,95.225,3
20150601|2014-05-08 09:00,8,95.35,95.35,95.35,95.35,1
20150601|2014-05-08 09:30,8,95.425,95.45,95.4,95.4,25
20150601|2014-05-08 10:30,8,95.4,95.4,95.4,95.4,15
20150601|2014-05-08 11:00,8,95.35,95.35,95.35,95.35,20
20150601|2014-05-08 12:00,8,95.275,95.275,95.275,95.275,2
20150601|2014-05-08 12:30,8,95.35,95.35,95.35,95.35,1
20150601|2014-05-08 13:00,8,95.2,95.2,95.2,95.2,1
20150601|2014-05-09 09:30,9,95.35,95.35,95.35,95.35,10
20150601|2014-05-09 11:30,9,95.3,95.35,95.3,95.35,18
20150601|2014-05-09 12:00,9,95.35,95.425,95.35,95.425,7
20150601|2014-05-12 09:00,12,95.2,95.2,95.1,95.1,5
20150601|2014-05-12 09:30,12,95,95,95,95,4
20150601|2014-05-12 10:00,12,94.95,95.1,94.95,95.1,2
20150601|2014-05-12 10:30,12,94.9,94.9,94.9,94.9,13
20150601|2014-05-12 11:00,12,94.8,94.85,94.8,94.85,28
20150601|2014-05-12 11:30,12,94.85,95.2,94.85,95.2,39
20150601|2014-05-12 12:00,12,95.1,95.2,95.1,95.2,59
20150601|2014-05-12 12:30,12,95.4,95.4,95,95,22
20150601|2014-05-12 13:00,12,95.425,95.475,95.2,95.2,71
20150601|2014-05-13 11:00,13,95.1,95.1,95.1,95.1,1
20150601|2014-05-13 12:30,13,94.825,94.825,94.8,94.8,5
20150601|2014-05-13 13:00,13,95.1,95.2,95.1,95.1,31
20150601|2014-05-13 15:30,13,95.1,95.1,95.1,95.1,4
20150601|2014-05-14 06:30,14,95.1,95.1,95,95,25
20150601|2014-05-14 08:30,14,95,95.2,94.975,95.2,51
20150601|2014-05-14 09:00,14,95.2,95.2,95.2,95.2,3
20150601|2014-05-14 09:30,14,95.25,95.35,95.25,95.3,44
20150601|2014-05-14 10:00,14,95.3,95.3,95.3,95.3,20
20150601|2014-05-14 10:30,14,95.2,95.2,95.2,95.2,17
20150601|2014-05-14 11:00,14,95.3,95.3,95.275,95.3,45
20150601|2014-05-14 11:30,14,95.3,95.3,95.2,95.2,36
20150601|2014-05-14 12:00,14,95.1,95.1,95.1,95.1,19
20150601|2014-05-15 07:30,15,94.625,94.625,94.6,94.6,7
20150601|2014-05-15 09:00,15,94.6,94.725,94.6,94.725,21
20150601|2014-05-15 09:30,15,94.725,94.725,94.725,94.725,1
20150601|2014-05-15 10:00,15,94.8,94.8,94.8,94.8,20
20150601|2014-05-15 10:30,15,94.775,94.775,94.775,94.775,3
20150601|2014-05-15 11:00,15,94.9,94.925,94.9,94.925,20
20150601|2014-05-15 12:00,15,94.95,94.95,94.95,94.95,1
20150601|2014-05-15 12:30,15,94.825,95,94.825,95,18
20150601|2014-05-16 13:00,16,94.75,94.75,94.75,94.75,1
20150601|2014-05-19 10:30,19,95,95.175,95,95.175,14
20150601|2014-05-19 11:00,19,95.175,95.25,95.15,95.25,23
20150601|2014-05-19 11:30,19,95.3,95.4,95.1,95.3,50
20150601|2014-05-19 12:00,19,95.1,95.1,95,95,12
20150601|2014-05-19 12:30,19,95.35,95.4,95.35,95.4,9
20150601|2014-05-19 13:00,19,95.4,95.475,95.4,95.475,16
20150601|2014-05-19 15:30,19,95.125,95.125,95.1,95.1,3
20150601|2014-05-20 09:00,20,95.075,95.075,95.05,95.05,4
20150601|2014-05-20 09:30,20,95.1,95.1,95.1,95.1,2
20150601|2014-05-20 10:00,20,95.05,95.05,95.05,95.05,2
20150601|2014-05-20 10:30,20,95,95.4,94.8,95.4,113
20150601|2014-05-20 11:00,20,95.4,95.45,95.2,95.2,19
20150601|2014-05-20 12:00,20,95.2,95.325,95.2,95.325,3
20150601|2014-05-21 09:00,21,95,95,95,95,2
20150601|2014-05-21 10:30,21,95.225,95.225,95.225,95.225,1
20150601|2014-05-21 11:00,21,95.225,95.225,95.175,95.225,5
20150601|2014-05-21 12:30,21,94.9,94.9,94.85,94.85,13
20150601|2014-05-21 13:00,21,95.15,95.15,95.15,95.15,1
20150601|2014-05-22 04:30,22,95,95,95,95,1
20150601|2014-05-22 08:30,22,95,95,95,95,2
20150601|2014-05-22 10:00,22,94.75,94.75,94.5,94.5,8
20150601|2014-05-22 11:00,22,94.3,94.3,94.3,94.3,1
20150601|2014-05-22 12:30,22,94.5,94.5,94.5,94.5,3
20150601|2014-05-23 10:00,23,94.5,94.5,94.5,94.5,1
20150601|2014-05-23 10:30,23,94.45,94.45,94.35,94.35,36
20150601|2014-05-23 11:00,23,94.3,94.3,94.3,94.3,7
20150601|2014-05-23 12:00,23,94.25,94.3,94.25,94.3,65
20150601|2014-05-23 13:00,23,94.375,94.375,94.375,94.375,2
20150601|2014-05-27 10:00,27,94.4,94.4,94.375,94.375,10
20150601|2014-05-27 10:30,27,94.375,94.375,94.375,94.375,3
20150601|2014-05-27 11:00,27,94.1,94.1,94.05,94.05,22
20150601|2014-05-27 12:30,27,93.975,93.975,93.975,93.975,10
20150601|2014-05-27 13:00,27,94.05,94.125,94.05,94.125,4
20150601|2014-05-28 08:30,28,94.15,94.175,94.075,94.1,15
20150601|2014-05-28 09:00,28,94.075,94.075,94.05,94.05,5
20150601|2014-05-28 09:30,28,94.025,94.025,94.025,94.025,1
20150601|2014-05-28 10:00,28,93.9,93.925,93.7,93.725,9
20150601|2014-05-28 10:30,28,93.5,93.5,93.5,93.5,3
20150601|2014-05-28 11:00,28,93.7,93.9,93.7,93.875,19
20150601|2014-05-28 11:30,28,94,94,94,94,1
20150601|2014-05-28 14:30,28,93.65,93.65,93.65,93.65,3
20150601|2014-05-29 07:30,29,93.825,93.9,93.825,93.9,2
20150601|2014-05-29 08:00,29,93.9,93.95,93.9,93.95,9
20150601|2014-05-29 09:00,29,93.975,94,93.975,94,18
20150601|2014-05-29 09:30,29,94,94,94,94,3
20150601|2014-05-29 10:00,29,94,94.175,94,94.175,16
20150601|2014-05-29 10:30,29,94.175,94.175,94.175,94.175,1
20150601|2014-05-29 11:00,29,93.95,94.1,93.85,94.1,14
20150601|2014-05-29 12:30,29,94,94,94,94,6
20150601|2014-05-29 13:00,29,93.75,93.75,93.75,93.75,36
20150601|2014-05-29 15:30,29,93.925,93.925,93.925,93.925,2
20150601|2014-05-30 02:30,30,93.975,93.975,93.975,93.975,1
20150601|2014-05-30 06:30,30,93.95,93.95,93.95,93.95,1
20150601|2014-05-30 08:30,30,93.825,93.825,93.825,93.825,2
20150601|2014-05-30 09:00,30,94,94,94,94,2
20150601|2014-05-30 09:30,30,94,94,94,94,1
20150601|2014-05-30 12:30,30,93.95,93.95,93.95,93.95,2
20150601|2014-05-30 13:00,30,93.9,93.9,93.9,93.9,3
20150601|2014-06-02 09:00,2,93.6,93.85,93.4,93.4,30
20150601|2014-06-02 09:30,2,93.4,93.475,93.3,93.3,38
20150601|2014-06-02 10:00,2,93.45,93.475,93.45,93.475,4
20150601|2014-06-02 11:00,2,93.475,93.475,93.425,93.475,23
20150601|2014-06-02 11:30,2,93.55,93.55,93.55,93.55,20
20150601|2014-06-02 12:00,2,93.625,93.625,93.625,93.625,1
20150601|2014-06-02 13:00,2,93.625,93.625,93.625,93.625,1
20150601|2014-06-02 13:30,2,93.625,93.625,93.625,93.625,2
20150601|2014-06-02 14:00,2,93.625,93.625,93.625,93.625,1
20150601|2014-06-02 15:30,2,93.6,93.6,93.6,93.6,1
20150601|2014-06-03 08:30,3,93.9,93.9,93.9,93.9,2
20150601|2014-06-03 09:00,3,93.95,93.95,93.8,93.8,28
20150601|2014-06-03 09:30,3,93.8,93.8,93.8,93.8,11
20150601|2014-06-03 10:00,3,93.8,93.8,93.8,93.8,2
20150601|2014-06-03 11:00,3,93.75,93.75,93.75,93.75,3
20150601|2014-06-03 11:30,3,93.7,93.7,93.7,93.7,1
20150601|2014-06-03 12:00,3,93.7,93.775,93.7,93.775,6
20150601|2014-06-03 14:00,3,93.475,93.475,93.475,93.475,1
20150601|2014-06-04 08:30,4,93.7,93.7,93.7,93.7,1
20150601|2014-06-04 09:30,4,93.375,93.375,93.35,93.35,6
20150601|2014-06-04 10:00,4,93.1,93.1,93.1,93.1,1
20150601|2014-06-04 10:30,4,93.3,93.3,93.2,93.2,2
20150601|2014-06-04 11:00,4,92.975,92.975,92.975,92.975,1
20150601|2014-06-04 11:30,4,93.45,93.45,93.45,93.45,1
20150601|2014-06-04 12:30,4,93.5,93.7,93.5,93.7,26
20150601|2014-06-04 13:00,4,93.7,93.8,93.65,93.75,30
20150601|2014-06-05 06:30,5,93.65,93.65,93.575,93.575,4
20150601|2014-06-05 07:00,5,93.6,93.65,93.6,93.65,3
20150601|2014-06-05 07:30,5,93.65,93.65,93.65,93.65,10
20150601|2014-06-05 08:00,5,93.65,93.65,93.65,93.65,4
20150601|2014-06-05 08:30,5,93.65,93.75,93.65,93.75,13
20150601|2014-06-05 09:00,5,93.725,93.75,93.725,93.75,3
20150601|2014-06-05 10:00,5,93.4,93.425,93.35,93.425,5
20150601|2014-06-05 10:30,5,93.6,93.6,93.575,93.575,5
20150601|2014-06-05 11:00,5,93.725,93.725,93.725,93.725,2
20150601|2014-06-05 11:30,5,93.725,93.725,93.725,93.725,3
20150601|2014-06-05 12:00,5,93.725,93.875,93.725,93.875,27
20150601|2014-06-05 12:30,5,93.85,94,93.85,94,24
20150601|2014-06-05 13:00,5,93.925,93.95,93.925,93.95,3
20150601|2014-06-05 13:30,5,93.95,93.95,93.825,93.825,6
20150601|2014-06-05 14:00,5,93.9,93.9,93.9,93.9,1
20150601|2014-06-05 15:00,5,93.8,93.8,93.8,93.8,4
20150601|2014-06-06 05:00,6,94,94,94,94,5
20150601|2014-06-06 06:00,6,94,94,94,94,2
20150601|2014-06-06 09:00,6,94.175,94.175,94,94,3
20150601|2014-06-06 09:30,6,94,94,94,94,4
20150601|2014-06-06 10:00,6,94,94,94,94,5
20150601|2014-06-06 10:30,6,94,94,94,94,5
20150601|2014-06-06 11:00,6,94,94,94,94,23
20150601|2014-06-06 11:30,6,94,94,93.95,93.95,3
20150601|2014-06-06 12:30,6,94.075,94.2,94,94.175,10
20150601|2014-06-06 13:00,6,94.2,94.2,94.175,94.175,2
20150601|2014-06-09 09:00,9,94.325,94.975,94.325,94.9,37
20150601|2014-06-09 09:30,9,94.9,94.975,94.8,94.975,94
20150601|2014-06-09 10:00,9,94.975,94.975,94.925,94.975,26
20150601|2014-06-09 10:30,9,95,95,94.95,95,105
20150601|2014-06-09 11:30,9,95,95.075,95,95.075,24
20150601|2014-06-09 12:00,9,95.075,95.075,95.075,95.075,34
20150601|2014-06-09 12:30,9,95.075,95.2,95.075,95.2,15
20150601|2014-06-09 13:00,9,95.2,95.2,95.15,95.15,42
20150601|2014-06-09 13:30,9,95.2,95.2,95.2,95.2,5
20150601|2014-06-10 04:30,10,95.2,95.2,95.2,95.2,1
20150601|2014-06-10 08:00,10,95.125,95.125,95.125,95.125,2
20150601|2014-06-10 09:00,10,95.05,95.2,95.05,95.2,13
20150601|2014-06-10 09:30,10,95.2,95.2,95.2,95.2,6
20150601|2014-06-10 10:00,10,95,95,94.725,94.725,11
20150601|2014-06-10 11:00,10,95.2,95.375,95.075,95.375,10
20150601|2014-06-10 11:30,10,95.45,95.45,95.45,95.45,6
20150601|2014-06-10 12:00,10,95.2,95.2,95.075,95.075,3
20150601|2014-06-10 12:30,10,95.2,95.2,95.175,95.2,23
20150601|2014-06-10 13:30,10,95.175,95.175,95.175,95.175,1
20150601|2014-06-11 08:30,11,95.275,95.275,95.25,95.275,21
20150601|2014-06-11 09:00,11,95.275,95.275,95.2,95.275,6
20150601|2014-06-11 09:30,11,95.2,95.2,95,95.15,22
20150601|2014-06-11 10:00,11,95.25,95.3,95.2,95.2,12
20150601|2014-06-11 10:30,11,95.3,95.45,95.25,95.3,96
20150601|2014-06-11 11:00,11,95.45,95.45,95.3,95.3,22
20150601|2014-06-11 11:30,11,95.3,95.35,95.225,95.3,104
20150601|2014-06-11 12:00,11,95.3,95.3,95.2,95.2,168
20150601|2014-06-11 12:30,11,95.2,95.3,95.2,95.3,178
20150601|2014-06-11 13:00,11,95.3,95.3,95.175,95.175,8
20150601|2014-06-11 13:30,11,95.275,95.3,95.275,95.3,8
20150601|2014-06-11 14:00,11,95.3,95.3,95.2,95.3,13
20150601|2014-06-12 06:30,12,95.05,95.05,95.05,95.05,1
20150601|2014-06-12 07:00,12,95.05,95.05,95.05,95.05,3
20150601|2014-06-12 07:30,12,95.05,95.275,95.05,95.275,2
20150601|2014-06-12 08:30,12,95.3,95.3,95.3,95.3,8
20150601|2014-06-12 09:00,12,95.25,95.3,95.25,95.3,26
20150601|2014-06-12 09:30,12,95.45,95.45,95.25,95.375,13
20150601|2014-06-12 10:00,12,95.175,95.35,95.175,95.35,21
20150601|2014-06-12 10:30,12,95.35,95.35,95.025,95.025,27
20150601|2014-06-12 11:00,12,95.2,95.2,95,95,57
20150601|2014-06-12 11:30,12,94.975,95.1,94.975,95.1,88
20150601|2014-06-12 12:00,12,95.1,95.2,95,95.15,78
20150601|2014-06-12 12:30,12,95.1,95.1,95.025,95.05,40
20150601|2014-06-12 13:00,12,95.15,95.15,95.15,95.15,2
20150601|2014-06-12 14:30,12,95.15,95.15,95.15,95.15,1
20150601|2014-06-12 17:00,13,95.15,95.2,95.15,95.2,2
20150601|2014-06-12 17:30,13,95.2,95.2,95.2,95.2,12
20150601|2014-06-12 18:30,13,95.2,95.2,95.2,95.2,5
20150601|2014-06-12 19:00,13,95.2,95.2,95.2,95.2,1
20150601|2014-06-12 22:30,13,95.2,95.2,95.2,95.2,1
20150601|2014-06-13 02:00,13,95.3,95.3,95.3,95.3,5
20150601|2014-06-13 04:30,13,95.4,95.4,95.4,95.4,1
20150601|2014-06-13 05:30,13,95.4,95.4,95.4,95.4,1
20150601|2014-06-13 06:00,13,95.4,95.4,95.4,95.4,1
20150601|2014-06-13 07:00,13,95.025,95.025,95.025,95.025,1
20150601|2014-06-13 08:00,13,95.125,95.4,95.075,95.4,24
20150601|2014-06-13 08:30,13,95.4,95.45,95.075,95.125,18
20150601|2014-06-13 09:00,13,95.2,95.2,95.2,95.2,6
20150601|2014-06-13 09:30,13,95.2,95.6,95.175,95.5,29
20150601|2014-06-13 10:00,13,95.35,95.35,95.35,95.35,5
20150601|2014-06-13 10:30,13,95.3,95.3,95.05,95.15,10
20150601|2014-06-13 11:00,13,95.025,95.2,95,95.2,18
20150601|2014-06-13 11:30,13,95.2,95.2,95.1,95.1,4
20150601|2014-06-13 12:00,13,95.075,95.075,95.075,95.075,1
20150601|2014-06-13 12:30,13,95.075,95.1,95.075,95.075,5
20150601|2014-06-13 13:00,13,95.15,95.15,95.15,95.15,8
20150601|2014-06-16 09:00,16,95.15,95.15,95.15,95.15,1
20150601|2014-06-16 09:30,16,94.925,94.925,94.925,94.925,1
20150601|2014-06-16 10:30,16,94.6,94.6,94.2,94.2,3
20150601|2014-06-16 11:00,16,93.75,93.75,93.75,93.75,1
20150601|2014-06-16 11:30,16,93.9,93.9,93.9,93.9,3
20150601|2014-06-16 14:30,16,94.425,94.425,94.425,94.425,1
20150601|2014-06-16 15:00,16,94.45,94.475,94.45,94.475,3
20150601|2014-06-16 18:30,17,94.5,94.5,94.5,94.5,1
20150601|2014-06-17 02:00,17,94.6,94.6,94.6,94.6,3
20150601|2014-06-17 06:30,17,94.9,94.975,94.9,94.975,2
20150601|2014-06-17 08:00,17,94.875,94.875,94.875,94.875,1
20150601|2014-06-17 08:30,17,94.75,94.8,94.75,94.8,2
20150601|2014-06-17 09:00,17,94.4,94.4,94,94,13
20150601|2014-06-17 09:30,17,94.1,94.1,93.925,93.925,20
20150601|2014-06-17 10:00,17,94.2,94.2,94.2,94.2,1
20150601|2014-06-17 10:30,17,94.05,94.05,94.05,94.05,5
20150601|2014-06-17 11:00,17,93.8,93.85,93.8,93.85,7
20150601|2014-06-17 11:30,17,93.6,93.6,93.55,93.6,4
20150601|2014-06-17 12:00,17,93.2,93.2,93,93,3
20150601|2014-06-17 12:30,17,93.35,93.35,93,93,12
20150601|2014-06-17 13:30,17,92.9,92.9,92.9,92.9,1
20150601|2014-06-17 14:00,17,92.85,92.85,92.85,92.85,5
20150601|2014-06-17 15:30,17,92.85,92.85,92.85,92.85,2
20150601|2014-06-17 17:30,18,92.675,92.675,92.675,92.675,1
20150601|2014-06-18 07:30,18,92.675,92.675,92.5,92.5,3
20150601|2014-06-18 08:30,18,92.575,92.6,92.575,92.6,5
20150601|2014-06-18 09:00,18,92.65,92.65,92.65,92.65,2
20150601|2014-06-18 09:30,18,92.375,92.375,92.375,92.375,1
20150601|2014-06-18 10:30,18,92.225,92.3,92.225,92.3,5
20150601|2014-06-18 11:00,18,92,92.125,91.4,92,61
20150601|2014-06-18 11:30,18,92.175,92.3,92.175,92.3,2
20150601|2014-06-18 12:00,18,92.1,92.375,92.1,92.35,12
20150601|2014-06-18 12:30,18,92.4,93.05,92.4,93.05,30
20150601|2014-06-18 13:00,18,93,93,93,93,20
20150601|2014-06-18 13:30,18,93,93,93,93,3
20150601|2014-06-18 14:00,18,93.225,93.225,93.225,93.225,2
20150601|2014-06-18 14:30,18,93,93.15,93,93.15,30
20150601|2014-06-18 15:00,18,93.325,93.325,93.275,93.275,19
20150601|2014-06-18 15:30,18,93.325,93.4,93.325,93.4,2
20150601|2014-06-19 06:30,19,93.975,93.975,93.975,93.975,1
20150601|2014-06-19 07:00,19,94,94,94,94,2
20150601|2014-06-19 07:30,19,94.125,94.125,94.125,94.125,1
20150601|2014-06-19 08:30,19,94.35,94.35,94.35,94.35,2
20150601|2014-06-19 09:30,19,94.325,94.35,93.95,93.95,6
20150601|2014-06-19 10:00,19,94,94,93.95,93.95,2
20150601|2014-06-19 10:30,19,93.95,93.95,93.95,93.95,1
20150601|2014-06-19 11:30,19,93.95,93.95,93.95,93.95,2
20150601|2014-06-19 12:00,19,93.95,93.95,93.8,93.95,11
20150601|2014-06-19 12:30,19,93.925,94,93.925,94,11
20150601|2014-06-19 15:00,19,94.15,94.15,94.15,94.15,3
20150601|2014-06-20 08:30,20,93.9,93.9,93.9,93.9,2
20150601|2014-06-20 09:00,20,94.05,94.05,94.05,94.05,2
20150601|2014-06-20 09:30,20,94.05,94.05,94,94,9
20150601|2014-06-20 10:30,20,94,94.05,93.7,93.7,13
20150601|2014-06-20 11:00,20,93.775,93.8,93.75,93.8,4
20150601|2014-06-20 13:00,20,94.05,94.05,94.05,94.05,3
20150601|2014-06-20 13:30,20,94.05,94.05,94.05,94.05,2
20150601|2014-06-23 09:00,23,94.2,94.2,94.2,94.2,2
20150601|2014-06-23 09:30,23,94.25,94.25,94.25,94.25,4
20150601|2014-06-23 11:00,23,94.075,94.25,94.075,94.2,14
20150601|2014-06-23 11:30,23,94.2,94.2,94.075,94.075,18
20150601|2014-06-23 12:00,23,94.225,94.275,94.225,94.275,23
20150601|2014-06-23 12:30,23,94.325,94.775,94.325,94.75,41
20150601|2014-06-23 13:00,23,94.75,94.75,94.7,94.75,25
20150601|2014-06-23 13:30,23,94.75,94.75,94.75,94.75,1
20150601|2014-06-23 14:00,23,94.725,94.725,94.725,94.725,1
20150601|2014-06-23 14:30,23,94.75,94.75,94.725,94.725,6
20150601|2014-06-23 15:30,23,94.75,94.75,94.75,94.75,2
20150601|2014-06-23 20:30,24,94.775,94.775,94.775,94.775,2
20150601|2014-06-24 06:00,24,94.8,94.8,94.8,94.8,1
20150601|2014-06-24 06:30,24,94.8,94.8,94.8,94.8,1
20150601|2014-06-24 07:00,24,94.8,94.8,94.8,94.8,16
20150601|2014-06-24 08:30,24,94.975,95.2,94.975,95.2,53
20150601|2014-06-24 09:00,24,95.15,95.2,95.075,95.15,33
20150601|2014-06-24 09:30,24,95.1,95.1,95.1,95.1,50
20150601|2014-06-24 10:00,24,95.2,95.3,95.2,95.2,101
20150601|2014-06-24 10:30,24,95.2,95.2,95.2,95.2,9
20150601|2014-06-24 11:00,24,95.15,95.15,95.1,95.1,6
20150601|2014-06-24 11:30,24,95.1,95.1,95,95,23
20150601|2014-06-24 12:00,24,95.1,95.15,95.1,95.15,30
20150601|2014-06-24 12:30,24,95.1,95.15,95,95.125,104
20150601|2014-06-24 13:00,24,95.15,95.15,94.725,94.725,28
20150601|2014-06-24 14:30,24,94.75,94.75,94.475,94.475,19
20150601|2014-06-24 15:00,24,94.75,94.75,94.75,94.75,2
20150601|2014-06-25 08:00,25,94.9,94.9,94.9,94.9,1
20150601|2014-06-25 08:30,25,94.65,94.65,94.65,94.65,9
20150601|2014-06-25 09:00,25,94.35,94.85,94.35,94.85,4
20150601|2014-06-25 10:00,25,94.25,94.25,93.65,93.65,19
20150601|2014-06-25 10:30,25,93.5,93.5,93.2,93.225,35
20150601|2014-06-25 11:00,25,93.5,93.5,93.5,93.5,2
20150601|2014-06-25 11:30,25,93.85,94.1,93.8,94.1,8
20150601|2014-06-25 12:30,25,93.5,93.75,93.5,93.75,27
20150601|2014-06-25 13:00,25,93.75,93.75,93.6,93.6,12
20150601|2014-06-25 13:30,25,93.725,93.75,93.725,93.75,6
20150601|2014-06-25 14:00,25,93.75,93.75,93.45,93.575,6
20150601|2014-06-25 15:00,25,93.75,93.75,93.75,93.75,2
20150601|2014-06-25 15:30,25,93.6,93.6,93.6,93.6,1
20150601|2014-06-25 21:30,26,93.1,93.1,93.1,93.1,2
20150601|2014-06-26 08:00,26,93.125,93.125,93.1,93.1,5
20150601|2014-06-26 08:30,26,93.175,93.175,93.175,93.175,1
20150601|2014-06-26 09:00,26,93.175,93.175,92.95,93.125,57
20150601|2014-06-26 09:30,26,93.125,93.125,93.125,93.125,4
20150601|2014-06-26 10:00,26,93,93,92.95,92.95,3
20150601|2014-06-26 10:30,26,92.85,92.85,92.7,92.775,14
20150601|2014-06-26 11:00,26,92.775,92.775,92.325,92.325,17
20150601|2014-06-26 11:30,26,92.25,92.25,92.075,92.1,15
20150601|2014-06-26 12:00,26,92.2,92.3,92.2,92.3,5
20150601|2014-06-26 12:30,26,92.35,92.65,92.35,92.6,10
20150601|2014-06-26 13:00,26,92.325,92.325,92.1,92.1,4
20150601|2014-06-27 06:00,27,92.2,92.2,92.2,92.2,3
20150601|2014-06-27 06:30,27,92.5,92.5,92.5,92.5,1
20150601|2014-06-27 08:00,27,92.5,92.5,92.5,92.5,1
20150601|2014-06-27 08:30,27,92.5,92.625,91.95,91.95,9
20150601|2014-06-27 09:00,27,91.95,92.15,91.9,91.95,7
20150601|2014-06-27 09:30,27,91.95,92.25,91.95,92.2,18
20150601|2014-06-27 10:30,27,92.2,92.2,92.025,92.025,3
20150601|2014-06-27 11:00,27,92.15,92.15,92.15,92.15,2
20150601|2014-06-27 11:30,27,92.05,92.1,92.05,92.1,3
20150601|2014-06-27 12:00,27,92.15,92.275,92.15,92.275,9
20150601|2014-06-27 12:30,27,92.375,92.675,92.375,92.675,13
20150601|2014-06-27 13:00,27,92.6,92.6,92.325,92.45,14
20150601|2014-06-27 13:30,27,92.475,92.475,92.475,92.475,1
20150601|2014-06-30 09:00,30,95.35,95.35,95.35,95.35,50
20150601|2014-06-30 09:30,30,95.35,95.35,95.25,95.25,79
20150601|2014-06-30 10:00,30,95.25,95.35,95.25,95.3,206
20150601|2014-06-30 10:30,30,95.325,95.35,95.25,95.35,49
20150601|2014-06-30 11:00,30,95.35,95.35,95.25,95.35,26
20150601|2014-06-30 11:30,30,95.35,95.35,95.1,95.35,28
20150601|2014-06-30 12:30,30,95.35,95.35,95.3,95.35,84
20150601|2014-06-30 13:00,30,95.3,95.35,95.3,95.35,6
20150601|2014-06-30 13:30,30,95.3,95.3,95.3,95.3,1
20150601|2014-06-30 14:00,30,95.35,95.35,95.35,95.35,6
20150601|2014-06-30 17:00,1,95.525,95.525,95.525,95.525,23
20150601|2014-06-30 17:30,1,95.45,95.45,95.45,95.45,1
20150601|2014-06-30 18:30,1,95.5,95.5,95.5,95.5,10
20150601|2014-06-30 20:30,1,95.725,95.725,95.725,95.725,1
20150601|2014-06-30 21:00,1,96,96,96,96,20
20150601|2014-06-30 22:00,1,96.1,96.6,96.1,96.6,10
20150601|2014-07-01 07:00,1,96.85,96.85,96.5,96.5,6
20150601|2014-07-01 07:30,1,96.6,96.75,96.35,96.75,18
20150601|2014-07-01 08:00,1,96.575,96.575,96.55,96.55,6
20150601|2014-07-01 08:30,1,96.475,96.55,96.15,96.15,26
20150601|2014-07-01 09:00,1,96.05,96.05,95.225,95.5,94
20150601|2014-07-01 09:30,1,95.4,95.5,95,95,19
20150601|2014-07-01 10:00,1,94.8,95.225,94.75,94.75,7
20150601|2014-07-01 10:30,1,94.85,95,94.75,95,110
20150601|2014-07-01 11:00,1,95,95,95,95,17
20150601|2014-07-01 11:30,1,94.775,94.8,94.775,94.8,7
20150601|2014-07-01 12:00,1,94.8,95,94.8,95,7
20150601|2014-07-01 12:30,1,94.8,95.35,94.8,95.35,65
20150601|2014-07-01 13:00,1,95.15,95.15,95.05,95.15,17
20150601|2014-07-01 13:30,1,95.275,95.275,95.2,95.2,6
20150601|2014-07-01 14:30,1,95.1,95.1,95,95,17
20150601|2014-07-01 22:30,2,95.25,95.275,95.25,95.275,2
20150601|2014-07-02 02:30,2,95.075,95.075,95.075,95.075,1
20150601|2014-07-02 06:00,2,95.375,95.375,95.375,95.375,2
20150601|2014-07-02 08:30,2,95.3,95.5,95.3,95.5,23
20150601|2014-07-02 09:00,2,95.5,95.6,95.425,95.6,42
20150601|2014-07-02 09:30,2,95.6,95.6,95.275,95.3,59
20150601|2014-07-02 10:00,2,95.5,95.5,95.5,95.5,6
20150601|2014-07-02 10:30,2,95.325,95.45,95.3,95.45,6
20150601|2014-07-02 11:00,2,95.45,95.6,95.45,95.45,38
20150601|2014-07-02 11:30,2,95.45,95.45,95.3,95.3,2
20150601|2014-07-02 12:00,2,95.3,95.3,95.3,95.3,1
20150601|2014-07-02 12:30,2,95.5,96.025,95.5,96.025,72
20150601|2014-07-02 13:00,2,96.025,96.025,95.5,95.5,16
20150601|2014-07-02 13:30,2,95.85,95.85,95.85,95.85,3
20150601|2014-07-02 14:00,2,95.9,95.9,95.9,95.9,5
20150601|2014-07-02 14:30,2,95.9,95.9,95.9,95.9,2
20150601|2014-07-02 15:30,2,95.9,95.9,95.9,95.9,8
20150601|2014-07-02 20:00,3,96,96,96,96,1
20150601|2014-07-03 08:00,3,96.1,96.1,96.1,96.1,25
20150601|2014-07-03 08:30,3,96.2,96.2,95.85,95.85,19
20150601|2014-07-03 09:00,3,95.8,95.875,95.7,95.775,17
20150601|2014-07-03 09:30,3,95.8,95.8,95.625,95.625,101
20150601|2014-07-03 10:00,3,95.775,95.775,95.75,95.775,23
20150601|2014-07-03 10:30,3,95.825,95.85,95.625,95.65,81
20150601|2014-07-03 11:00,3,95.6,95.825,95.6,95.825,5
20150601|2014-07-03 11:30,3,95.85,96.075,95.775,96.075,100
20150601|2014-07-03 12:00,3,95.95,96.05,95.95,96,21
20150601|2014-07-07 09:00,7,96.25,96.25,95.9,96.2,64
20150601|2014-07-07 09:30,7,96.075,96.25,96,96.15,89
20150601|2014-07-07 10:00,7,96.075,96.075,95.95,95.95,14
20150601|2014-07-07 10:30,7,95.95,96.075,95.95,96.05,12
20150601|2014-07-07 11:00,7,96.05,96.05,95.95,95.95,5
20150601|2014-07-07 11:30,7,96.05,96.075,95.95,96,16
20150601|2014-07-07 12:00,7,95.9,96.1,95.9,96.1,21
20150601|2014-07-07 12:30,7,95.925,96.075,95.9,96.075,47
20150601|2014-07-07 13:00,7,95.95,95.95,95.95,95.95,1
20150601|2014-07-07 13:30,7,96,96,95.95,95.95,2
20150601|2014-07-07 14:00,7,96.05,96.075,96.05,96.05,10
20150601|2014-07-07 14:30,7,96.1,96.1,96.1,96.1,12
20150601|2014-07-07 15:00,7,96.1,96.125,96.05,96.05,28
20150601|2014-07-07 15:30,7,96.025,96.175,96,96.175,16
20150601|2014-07-07 18:30,8,96,96,96,96,1
20150601|2014-07-08 03:00,8,96.2,96.2,96.2,96.2,1
20150601|2014-07-08 06:00,8,96.2,96.2,96.2,96.2,3
20150601|2014-07-08 06:30,8,96.2,96.2,96.2,96.2,1
20150601|2014-07-08 07:30,8,96.15,96.15,96.15,96.15,2
20150601|2014-07-08 08:00,8,96.125,96.125,95.75,95.8,5
20150601|2014-07-08 08:30,8,95.95,95.95,95.95,95.95,1
20150601|2014-07-08 09:00,8,96.125,96.125,96.125,96.125,1
20150601|2014-07-08 10:00,8,96.15,96.15,96.15,96.15,4
20150601|2014-07-08 10:30,8,96.175,96.175,96,96,13
20150601|2014-07-08 11:00,8,96.025,96.025,95.85,95.85,15
20150601|2014-07-08 11:30,8,95.9,95.9,95.85,95.85,44
20150601|2014-07-08 12:00,8,96.075,96.15,95.85,95.85,71
20150601|2014-07-08 12:30,8,95.75,96.2,95.725,96.075,62
20150601|2014-07-08 13:00,8,95.75,96.025,95.75,96.025,2
20150601|2014-07-08 13:30,8,96.05,96.05,96.05,96.05,5
20150601|2014-07-08 14:00,8,95.95,95.95,95.8,95.8,6
20150601|2014-07-08 14:30,8,95.85,95.85,95.85,95.85,1
20150601|2014-07-08 15:00,8,96.025,96.075,96.025,96.075,7
20150601|2014-07-08 15:30,8,95.85,95.85,95.85,95.85,3
20150601|2014-07-08 17:30,9,96.15,96.15,96.15,96.15,2
20150601|2014-07-08 18:00,9,96.15,96.15,96.15,96.15,13
20150601|2014-07-09 04:30,9,96.325,96.325,96.325,96.325,1
20150601|2014-07-09 07:30,9,96.325,96.425,96.25,96.3,10
20150601|2014-07-09 08:00,9,96.25,96.25,96.25,96.25,1
20150601|2014-07-09 08:30,9,96.375,96.4,96.375,96.4,10
20150601|2014-07-09 09:00,9,96.4,96.45,96.25,96.25,63
20150601|2014-07-09 09:30,9,96.375,96.375,96.3,96.3,7
20150601|2014-07-09 10:00,9,96.3,96.3,95.925,96,13
20150601|2014-07-09 10:30,9,95.9,96.15,95.75,96.15,29
20150601|2014-07-09 11:00,9,95.825,96.175,95.825,96.175,4
20150601|2014-07-09 11:30,9,95.775,95.775,95.55,95.55,18
20150601|2014-07-09 12:00,9,95.55,95.85,95.475,95.775,28
20150601|2014-07-09 12:30,9,96.075,96.3,96.075,96.3,44
20150601|2014-07-09 13:00,9,96.325,96.325,96.2,96.325,13
20150601|2014-07-09 13:30,9,96.35,96.35,96.35,96.35,5
20150601|2014-07-09 14:00,9,96.2,96.2,96.2,96.2,1
20150601|2014-07-09 15:00,9,96.35,96.4,96.35,96.4,14
20150601|2014-07-09 15:30,9,96.45,96.45,96.45,96.45,1
20150601|2014-07-09 17:30,10,96.4,96.4,96.4,96.4,3
20150601|2014-07-09 18:30,10,96.4,96.4,96.4,96.4,2
20150601|2014-07-10 03:30,10,96.4,96.4,96.4,96.4,2
20150601|2014-07-10 04:00,10,96.4,96.4,96.4,96.4,3
20150601|2014-07-10 05:30,10,95.875,95.875,95.825,95.825,7
20150601|2014-07-10 06:30,10,95.6,95.6,95.6,95.6,1
20150601|2014-07-10 07:00,10,95.6,95.6,95.6,95.6,1
20150601|2014-07-10 07:30,10,95.6,95.8,95.525,95.8,4
20150601|2014-07-10 08:00,10,95.75,95.75,95.675,95.675,4
20150601|2014-07-10 08:30,10,95.5,95.75,95.5,95.65,8
20150601|2014-07-10 09:00,10,96.125,96.125,95.525,95.525,4
20150601|2014-07-10 09:30,10,95.8,95.95,95.65,95.9,7
20150601|2014-07-10 10:00,10,95.9,96,95.675,96,6
20150601|2014-07-10 10:30,10,96.4,96.4,96.225,96.225,3
20150601|2014-07-10 11:00,10,96.15,96.3,96.15,96.3,2
20150601|2014-07-10 11:30,10,96.325,96.4,96.3,96.3,15
20150601|2014-07-10 12:30,10,96.1,96.4,96.1,96.4,36
20150601|2014-07-10 13:00,10,96.4,96.4,96.325,96.325,17
20150601|2014-07-10 15:00,10,96.3,96.35,96.3,96.35,5
20150601|2014-07-10 17:30,11,95.5,95.5,94.675,94.675,37
20150601|2014-07-10 18:00,11,95.45,95.875,95.325,95.875,7
20150601|2014-07-10 18:30,11,95.6,95.6,95.5,95.5,7
20150601|2014-07-10 19:00,11,95.25,95.25,95.25,95.25,6
20150601|2014-07-10 19:30,11,95.2,95.2,95.2,95.2,5
20150601|2014-07-10 23:00,11,95.6,95.6,95.6,95.6,1
20150601|2014-07-11 06:00,11,95.6,95.6,95.525,95.525,5
20150601|2014-07-11 08:30,11,95.9,95.9,95.4,95.4,10
20150601|2014-07-11 09:00,11,95.275,95.275,95.15,95.25,16
20150601|2014-07-11 09:30,11,95.05,95.6,94.95,95.6,50
20150601|2014-07-11 10:00,11,95.6,96.175,95.55,96.175,39
20150601|2014-07-11 10:30,11,96.25,96.4,96.2,96.2,6
20150601|2014-07-11 11:00,11,96.05,96.05,96,96,79
20150601|2014-07-11 11:30,11,96,96,96,96,19
20150601|2014-07-11 12:00,11,95.95,96.1,95.9,96,37
20150601|2014-07-11 12:30,11,96,96.35,95.6,96.35,106
20150601|2014-07-11 13:00,11,96.325,96.325,96.05,96.1,54
20150601|2014-07-11 13:30,11,96,96,95.7,95.8,5
20150601|2014-07-14 09:00,14,96.4,96.5,96.25,96.5,11
20150601|2014-07-14 09:30,14,96.5,96.575,96.5,96.575,16
20150601|2014-07-14 10:00,14,96.5,96.5,96.45,96.5,13
20150601|2014-07-14 10:30,14,96.475,96.475,96.425,96.475,60
20150601|2014-07-14 11:00,14,96.475,96.525,96.475,96.525,26
20150601|2014-07-14 11:30,14,96.5,96.5,96.5,96.5,12
20150601|2014-07-14 12:00,14,96.425,96.525,96.35,96.5,11
20150601|2014-07-14 12:30,14,96.525,96.6,96.525,96.575,30
20150601|2014-07-14 13:00,14,96.6,96.6,96.6,96.6,2
20150601|2014-07-15 07:00,15,96.65,96.65,96.65,96.65,1
20150601|2014-07-15 08:00,15,96.65,96.65,96.65,96.65,3
20150601|2014-07-15 08:30,15,96.7,97.075,96.7,96.9,11
20150601|2014-07-15 09:00,15,96.85,96.875,96.7,96.75,10
20150601|2014-07-15 09:30,15,96.9,96.9,96.35,96.375,21
20150601|2014-07-15 10:00,15,96.7,96.7,96.425,96.65,21
20150601|2014-07-15 10:30,15,96.65,96.7,96.65,96.7,14
20150601|2014-07-15 11:00,15,96.7,96.8,96.65,96.8,66
20150601|2014-07-15 11:30,15,96.8,96.8,96.8,96.8,5
20150601|2014-07-15 12:00,15,96.75,96.775,96.725,96.775,14
20150601|2014-07-15 12:30,15,96.725,96.9,96.725,96.85,114
20150601|2014-07-15 13:00,15,96.85,96.925,96.85,96.925,52
20150601|2014-07-15 14:00,15,96.925,96.925,96.925,96.925,1
20150601|2014-07-15 14:30,15,96.95,96.95,96.95,96.95,2
20150601|2014-07-15 15:00,15,96.925,96.925,96.925,96.925,1
20150601|2014-07-15 17:00,16,97,97,97,97,1
20150601|2014-07-16 08:00,16,96.85,96.85,96.85,96.85,2
20150601|2014-07-16 08:30,16,96.975,97.05,96.975,97.05,5
20150601|2014-07-16 09:00,16,97.05,97.2,96.95,96.95,116
20150601|2014-07-16 09:30,16,96.975,97.05,96.925,97.05,11
20150601|2014-07-16 10:00,16,97.05,97.05,97.05,97.05,10
20150601|2014-07-16 10:30,16,96.95,96.95,96.925,96.95,5
20150601|2014-07-16 11:00,16,97.175,97.175,97.15,97.15,10
20150601|2014-07-16 11:30,16,97.2,97.275,97.15,97.225,29
20150601|2014-07-16 12:30,16,97.275,97.275,97.1,97.1,17
20150601|2014-07-16 13:00,16,97.15,97.15,97.15,97.15,2
20150601|2014-07-16 13:30,16,97.175,97.2,97.175,97.2,3
20150601|2014-07-16 17:30,17,97.425,97.45,97.425,97.45,2
20150601|2014-07-17 07:30,17,97.175,97.375,97.175,97.375,7
20150601|2014-07-17 08:00,17,97.175,97.175,97.175,97.175,1
20150601|2014-07-17 08:30,17,97.2,97.2,97.075,97.075,4
20150601|2014-07-17 09:00,17,97.1,97.325,96.8,96.8,15
20150601|2014-07-17 09:30,17,96.725,97,96.7,97,12
20150601|2014-07-17 10:00,17,97,97,96.975,96.975,2
20150601|2014-07-17 10:30,17,96.85,96.85,96.65,96.65,17
20150601|2014-07-17 11:00,17,96.8,96.8,96.8,96.8,1
20150601|2014-07-17 11:30,17,96.9,96.975,96.85,96.975,7
20150601|2014-07-17 12:00,17,96.975,96.975,96.925,96.95,7
20150601|2014-07-17 12:30,17,97,97.05,97,97.05,26
20150601|2014-07-17 13:00,17,97.05,97.05,97.05,97.05,1
20150601|2014-07-17 13:30,17,96.95,96.95,96.95,96.95,1
20150601|2014-07-17 15:00,17,96.925,96.925,96.925,96.925,7
20150601|2014-07-18 08:30,18,97.05,97.05,97.05,97.05,1
20150601|2014-07-18 09:00,18,96.95,96.95,96.95,96.95,1
20150601|2014-07-18 09:30,18,97.1,97.175,97.1,97.1,37
20150601|2014-07-18 10:00,18,97.1,97.175,97.1,97.125,79
20150601|2014-07-18 10:30,18,97.15,97.15,97,97.075,12
20150601|2014-07-18 11:00,18,97.125,97.15,97.125,97.15,19
20150601|2014-07-18 11:30,18,97.175,97.2,97,97,10
20150601|2014-07-18 12:00,18,96.9,96.9,96.8,96.8,7
20150601|2014-07-18 12:30,18,97,97.225,97,97.225,25
20150601|2014-07-18 13:00,18,97.25,97.35,97.25,97.325,35
20150601|2014-07-18 13:30,18,97.2,97.275,97.2,97.275,4
20150601|2014-07-21 09:00,21,96.95,97.3,96.8,96.975,72
20150601|2014-07-21 09:30,21,97,97.2,97,97.2,149
20150601|2014-07-21 10:00,21,97.2,97.2,97.1,97.1,14
20150601|2014-07-21 10:30,21,97.2,97.225,97.1,97.1,25
20150601|2014-07-21 11:00,21,97.125,97.2,97.05,97.2,8
20150601|2014-07-21 11:30,21,97.125,97.2,97,97.2,17
20150601|2014-07-21 12:00,21,97.225,97.225,97.15,97.225,10
20150601|2014-07-21 12:30,21,97.225,97.35,97.1,97.275,40
20150601|2014-07-21 13:00,21,97.2,97.3,97.05,97.175,13
20150601|2014-07-21 14:00,21,96.8,96.8,96.8,96.8,5
20150601|2014-07-21 14:30,21,96.9,96.9,96.9,96.9,1
20150601|2014-07-21 21:00,22,97.175,97.175,97.175,97.175,1
20150601|2014-07-22 07:30,22,96.875,96.875,96.85,96.85,4
20150601|2014-07-22 08:30,22,96.925,96.95,96.75,96.75,9
20150601|2014-07-22 09:00,22,96.8,97.175,96.65,97.175,50
20150601|2014-07-22 09:30,22,97.2,97.225,97.15,97.225,11
20150601|2014-07-22 10:00,22,97.025,97.2,97.025,97.15,18
20150601|2014-07-22 10:30,22,97.2,97.625,97.175,97.4,125
20150601|2014-07-22 11:00,22,97.55,97.55,97.25,97.275,68
20150601|2014-07-22 11:30,22,97.3,97.5,97.3,97.35,7
20150601|2014-07-22 12:00,22,97.45,97.45,97.3,97.35,22
20150601|2014-07-22 12:30,22,97.35,97.4,97.35,97.35,21
20150601|2014-07-22 13:00,22,97.425,97.425,97.4,97.4,9
20150601|2014-07-22 13:30,22,97.375,97.375,97.375,97.375,1
20150601|2014-07-22 14:00,22,97.35,97.35,97.35,97.35,2
20150601|2014-07-23 00:30,23,97.025,97.025,97.025,97.025,1
20150601|2014-07-23 07:30,23,96.95,96.95,96.95,96.95,1
20150601|2014-07-23 08:00,23,97,97,96.95,96.95,9
20150601|2014-07-23 08:30,23,96.8,96.8,96.025,96.55,32
20150601|2014-07-23 09:00,23,96.65,96.65,95.5,95.525,37
20150601|2014-07-23 09:30,23,94.5,94.975,94.4,94.4,78
20150601|2014-07-23 10:00,23,94.9,95,94.55,94.975,19
20150601|2014-07-23 10:30,23,95.1,95.2,95,95.05,21
20150601|2014-07-23 11:00,23,95,95.05,95,95,14
20150601|2014-07-23 11:30,23,95,95.525,95,95.525,20
20150601|2014-07-23 12:00,23,95.275,95.65,95.25,95.4,37
20150601|2014-07-23 12:30,23,95.4,95.5,95.15,95.4,68
20150601|2014-07-23 13:00,23,95.45,95.45,95.125,95.125,5
20150601|2014-07-23 13:30,23,95.025,95.025,95.025,95.025,1
20150601|2014-07-23 14:00,23,95.025,95.025,94.975,95,35
20150601|2014-07-23 14:30,23,94.925,95,94.925,95,8
20150601|2014-07-23 15:00,23,95.075,95.075,95,95,19
20150601|2014-07-23 17:00,24,95,95.125,94.375,94.375,4
20150601|2014-07-23 18:00,24,94.35,94.35,94.35,94.35,4
20150601|2014-07-24 02:30,24,94.575,94.575,94.575,94.575,1
20150601|2014-07-24 03:00,24,94.8,94.8,94.8,94.8,1
20150601|2014-07-24 06:00,24,94.425,94.425,94.425,94.425,1
20150601|2014-07-24 06:30,24,94.35,94.35,94.1,94.35,14
20150601|2014-07-24 07:00,24,94.225,94.25,94.225,94.225,9
20150601|2014-07-24 07:30,24,94.325,94.425,94.1,94.125,13
20150601|2014-07-24 08:00,24,94.1,94.1,92.5,92.5,143
20150601|2014-07-24 08:30,24,92.7,93.45,92.65,92.65,15
20150601|2014-07-24 09:00,24,93.5,93.9,92.9,93,49
20150601|2014-07-24 09:30,24,92.75,93.25,92.75,93.25,53
20150601|2014-07-24 10:00,24,93.225,93.25,93.075,93.25,24
20150601|2014-07-24 10:30,24,93.25,93.85,93.25,93.65,24
20150601|2014-07-24 11:00,24,93.75,94,93.55,94,50
20150601|2014-07-24 11:30,24,93.8,94.3,93.775,94.3,51
20150601|2014-07-24 12:00,24,94.325,94.7,94.325,94.6,6
20150601|2014-07-24 12:30,24,94.625,94.625,94.25,94.625,7
20150601|2014-07-24 13:00,24,94.6,94.6,94.45,94.6,6
20150601|2014-07-24 13:30,24,94.5,94.5,94.475,94.5,26
20150601|2014-07-24 14:00,24,94.5,94.5,94.1,94.125,10
20150601|2014-07-25 08:00,25,94.375,94.4,94.375,94.4,2
20150601|2014-07-25 08:30,25,94.4,94.4,94.4,94.4,1
20150601|2014-07-25 09:00,25,94.475,94.85,94.425,94.85,35
20150601|2014-07-25 09:30,25,94.65,94.65,94.575,94.6,12
20150601|2014-07-25 10:00,25,94.65,94.75,94.65,94.75,21
20150601|2014-07-25 10:30,25,94.75,94.975,94.75,94.95,9
20150601|2014-07-25 11:00,25,94.975,94.975,94.1,94.2,17
20150601|2014-07-25 11:30,25,94.6,94.7,94.525,94.525,10
20150601|2014-07-25 12:00,25,94,94.425,94,94.425,6
20150601|2014-07-25 12:30,25,94.55,94.8,94.55,94.65,7
20150601|2014-07-25 13:00,25,94.7,94.7,94.575,94.575,4
20150601|2014-07-28 09:00,28,95.4,95.4,94.75,94.825,58
20150601|2014-07-28 09:30,28,94.85,94.85,94.85,94.85,8
20150601|2014-07-28 10:00,28,94.8,94.8,94.65,94.65,13
20150601|2014-07-28 10:30,28,94.5,94.5,94.1,94.25,81
20150601|2014-07-28 11:00,28,94.425,94.45,94.2,94.45,27
20150601|2014-07-28 11:30,28,94.45,94.45,94.3,94.45,15
20150601|2014-07-28 12:00,28,94.25,94.35,94.25,94.25,7
20150601|2014-07-28 12:30,28,94.275,94.425,94.15,94.425,21
20150601|2014-07-28 13:00,28,94.3,94.325,94.2,94.2,5
20150601|2014-07-28 13:30,28,94.05,94.05,94.05,94.05,6
20150601|2014-07-28 14:30,28,94.175,94.175,94.075,94.1,10
20150601|2014-07-28 15:00,28,94,94,93.85,93.875,12
20150601|2014-07-28 15:30,28,93.975,93.975,93.975,93.975,1
20150601|2014-07-28 17:00,29,93.8,93.8,93.3,93.3,7
20150601|2014-07-28 21:00,29,93.8,93.8,93.8,93.8,2
20150601|2014-07-28 22:30,29,93.975,94.025,93.975,94.025,2
20150601|2014-07-29 07:00,29,93.5,93.5,93.5,93.5,2
20150601|2014-07-29 07:30,29,93.7,93.7,93.65,93.65,3
20150601|2014-07-29 08:00,29,93.8,94.125,93.8,94.125,10
20150601|2014-07-29 08:30,29,94.2,94.2,93.95,93.95,10
20150601|2014-07-29 09:00,29,94.05,94.05,93.8,93.8,7
20150601|2014-07-29 09:30,29,93.8,93.8,93.475,93.5,288
20150601|2014-07-29 10:00,29,93.5,93.5,92.525,93.1,85
20150601|2014-07-29 10:30,29,93.2,93.375,93.2,93.2,8
20150601|2014-07-29 11:00,29,93.225,93.45,93.225,93.45,14
20150601|2014-07-29 11:30,29,93.375,93.375,93.225,93.225,11
20150601|2014-07-29 12:00,29,93.225,93.225,93,93.025,36
20150601|2014-07-29 12:30,29,92.975,93.4,92.975,93.4,12
20150601|2014-07-29 13:00,29,93.4,93.4,93.4,93.4,2
20150601|2014-07-29 13:30,29,93.325,93.325,93.15,93.15,14
20150601|2014-07-29 14:00,29,93.075,93.075,93.075,93.075,1
20150601|2014-07-29 14:30,29,93.05,93.05,93.05,93.05,2
20150601|2014-07-29 17:30,30,93.15,93.15,93.15,93.15,1
20150601|2014-07-30 07:30,30,93.325,93.475,93.325,93.475,2
20150601|2014-07-30 08:00,30,93.5,93.5,93.5,93.5,4
20150601|2014-07-30 09:30,30,93.5,93.6,93.275,93.6,35
20150601|2014-07-30 10:00,30,93.275,93.325,93.25,93.3,30
20150601|2014-07-30 10:30,30,93.175,93.175,92.5,92.5,60
20150601|2014-07-30 11:00,30,92.475,92.475,91.5,91.575,48
20150601|2014-07-30 11:30,30,91.625,91.625,90.7,90.95,238
20150601|2014-07-30 12:00,30,90.9,91,90.7,91,30
20150601|2014-07-30 12:30,30,90.8,91.1,90.75,91.05,31
20150601|2014-07-30 13:00,30,91.25,91.375,90.95,90.95,31
20150601|2014-07-30 14:00,30,90.7,90.7,90.7,90.7,1
20150601|2014-07-30 15:00,30,90.7,90.7,90.7,90.7,1
20150601|2014-07-30 17:00,31,90.55,90.55,90.55,90.55,3
20150601|2014-07-30 20:30,31,90.6,90.6,90.6,90.6,1
20150601|2014-07-30 21:30,31,90.75,90.75,90.75,90.75,10
20150601|2014-07-31 05:00,31,90.75,90.75,90.75,90.75,2
20150601|2014-07-31 05:30,31,90.625,90.625,90.625,90.625,2
20150601|2014-07-31 06:00,31,90.7,90.85,90.7,90.85,2
20150601|2014-07-31 07:00,31,90.95,90.95,90.95,90.95,2
20150601|2014-07-31 07:30,31,91.35,91.35,91.35,91.35,3
20150601|2014-07-31 08:00,31,91.525,92.95,91.525,92.45,19
20150601|2014-07-31 08:30,31,92.4,92.4,91.6,91.725,41
20150601|2014-07-31 09:00,31,91.725,92,91.675,92,10
20150601|2014-07-31 09:30,31,91.7,91.7,90.9,90.95,29
20150601|2014-07-31 10:00,31,90.825,91.15,90.75,91.15,74
20150601|2014-07-31 10:30,31,91.025,91.2,90.925,90.925,41
20150601|2014-07-31 11:00,31,90.8,91.325,90.775,91.1,34
20150601|2014-07-31 11:30,31,91.15,91.2,91.1,91.175,10
20150601|2014-07-31 12:00,31,90.775,91.1,90.75,90.8,16
20150601|2014-07-31 12:30,31,90.8,91.125,90.8,91.025,25
20150601|2014-07-31 13:00,31,90.975,91.2,90.975,91.175,6
20150601|2014-07-31 14:30,31,91.175,91.25,91.175,91.25,5
20150601|2014-07-31 15:30,31,91,91,90.625,90.625,20
20150601|2014-07-31 17:00,1,91.2,91.2,90.9,90.95,9
20150601|2014-07-31 19:00,1,91.575,91.575,91.575,91.575,1
20150601|2014-07-31 19:30,1,91.575,91.575,91.575,91.575,1
20150601|2014-07-31 20:00,1,91.575,91.6,91.575,91.6,3
20150601|2014-08-01 01:00,1,91.625,91.625,91.625,91.625,1
20150601|2014-08-01 05:00,1,91.2,91.2,91.2,91.2,2
20150601|2014-08-01 06:00,1,91.575,91.575,91.575,91.575,1
20150601|2014-08-01 06:30,1,91.575,91.775,91.575,91.775,4
20150601|2014-08-01 07:00,1,91.85,92.075,91.85,92.075,8
20150601|2014-08-01 07:30,1,92.1,92.225,92.05,92.05,5
20150601|2014-08-01 08:00,1,91.925,92.125,91.925,92.125,3
20150601|2014-08-01 08:30,1,92.1,92.1,92.1,92.1,1
20150601|2014-08-01 09:00,1,91.85,92.1,91.325,92.1,50
20150601|2014-08-01 09:30,1,91.975,92.1,91.85,91.85,16
20150601|2014-08-01 10:00,1,91.4,91.6,91.325,91.325,4
20150601|2014-08-01 10:30,1,91.425,91.55,91.4,91.55,23
20150601|2014-08-01 11:00,1,91.65,91.775,91.625,91.75,6
20150601|2014-08-01 11:30,1,91.725,91.75,91.725,91.75,3
20150601|2014-08-01 12:00,1,91.625,91.75,91.625,91.65,5
20150601|2014-08-01 12:30,1,91.65,91.65,91.4,91.45,41
20150601|2014-08-01 13:00,1,91.55,91.55,91.5,91.5,3
20150601|2014-08-01 13:30,1,91.3,91.3,91.3,91.3,3
20150601|2014-08-04 09:00,4,91.45,91.45,91.1,91.15,27
20150601|2014-08-04 09:30,4,91.65,92.45,91.475,92.45,38
20150601|2014-08-04 10:00,4,92.45,92.5,92.3,92.3,18
20150601|2014-08-04 10:30,4,92.4,92.475,92.4,92.475,3
20150601|2014-08-04 11:00,4,92.475,92.725,92.475,92.7,26
20150601|2014-08-04 11:30,4,92.625,92.8,92.625,92.65,10
20150601|2014-08-04 12:00,4,92.75,92.775,92.375,92.525,39
20150601|2014-08-04 12:30,4,92.525,92.55,92.525,92.55,4
20150601|2014-08-04 13:00,4,92.425,92.425,92.4,92.4,3
20150601|2014-08-04 13:30,4,92.45,92.45,92.45,92.45,2
20150601|2014-08-04 14:00,4,92.45,92.45,92.425,92.425,5
20150601|2014-08-04 14:30,4,92.275,92.275,92.275,92.275,2
20150601|2014-08-04 15:00,4,92.15,92.15,92.15,92.15,1
20150601|2014-08-04 15:30,4,92.075,92.075,92,92.05,5
20150601|2014-08-04 17:30,5,92.05,92.05,92.05,92.05,1
20150601|2014-08-04 18:30,5,91.975,91.975,91.95,91.95,3
20150601|2014-08-04 20:00,5,92,92,92,92,1
20150601|2014-08-04 20:30,5,91.975,91.975,91.925,91.925,5
20150601|2014-08-05 01:30,5,91.95,91.95,91.925,91.925,4
20150601|2014-08-05 07:30,5,92.35,92.35,92.35,92.35,1
20150601|2014-08-05 08:30,5,92.05,92.1,91.95,92.1,18
20150601|2014-08-05 09:00,5,92.25,92.325,91.775,91.8,46
20150601|2014-08-05 09:30,5,91.8,92.15,91.8,92,44
20150601|2014-08-05 10:00,5,91.95,92.1,91.8,91.925,23
20150601|2014-08-05 10:30,5,91.975,91.975,91.7,91.7,23
20150601|2014-08-05 11:00,5,91.7,91.825,91.55,91.8,25
20150601|2014-08-05 11:30,5,91.675,91.675,91.525,91.525,21
20150601|2014-08-05 12:00,5,91.5,91.625,91.475,91.475,31
20150601|2014-08-05 12:30,5,91.575,91.8,91.525,91.8,43
20150601|2014-08-05 13:00,5,91.7,91.7,91.4,91.4,17
20150601|2014-08-05 14:30,5,91.5,91.5,91.3,91.3,14
20150601|2014-08-06 06:00,6,91.375,91.375,91.325,91.325,2
20150601|2014-08-06 07:00,6,91.8,92.075,91.8,92.075,5
20150601|2014-08-06 07:30,6,92.15,92.65,91.85,91.85,21
20150601|2014-08-06 08:00,6,92.05,92.05,92.05,92.05,10
20150601|2014-08-06 08:30,6,92.05,92.15,92,92,40
20150601|2014-08-06 09:00,6,92.025,92.3,92.025,92.125,22
20150601|2014-08-06 09:30,6,92.05,92.05,91.975,91.975,15
20150601|2014-08-06 10:00,6,91.975,91.975,91.8,91.8,8
20150601|2014-08-06 10:30,6,91.7,91.7,91.6,91.6,13
20150601|2014-08-06 11:00,6,91.875,91.875,91.6,91.6,6
20150601|2014-08-06 11:30,6,91.925,92,91.9,91.9,12
20150601|2014-08-06 12:00,6,91.875,91.875,91.875,91.875,1
20150601|2014-08-06 12:30,6,92.025,92.325,91.85,92.325,13
20150601|2014-08-06 13:00,6,92.25,92.25,92.25,92.25,5
20150601|2014-08-06 15:30,6,91.825,91.825,91.8,91.8,4
20150601|2014-08-06 17:30,7,91.55,91.55,91.45,91.45,3
20150601|2014-08-06 20:00,7,91.5,91.5,91.45,91.45,12
20150601|2014-08-06 20:30,7,91.5,91.5,91.5,91.5,1
20150601|2014-08-06 21:00,7,91.45,91.45,91.45,91.45,1
20150601|2014-08-06 23:00,7,91.5,91.5,91.5,91.5,1
20150601|2014-08-07 00:00,7,91.4,91.4,91.4,91.4,1
20150601|2014-08-07 05:30,7,91.5,91.5,91.5,91.5,4
20150601|2014-08-07 06:00,7,91.5,91.5,91.5,91.5,7
20150601|2014-08-07 06:30,7,91.475,91.5,91.475,91.5,13
20150601|2014-08-07 07:30,7,91.5,91.5,91.4,91.45,28
20150601|2014-08-07 08:00,7,91.45,91.7,91.4,91.4,14
20150601|2014-08-07 08:30,7,91.35,91.4,91.175,91.4,44
20150601|2014-08-07 09:00,7,91.2,91.5,90.725,90.725,34
20150601|2014-08-07 09:30,7,90.8,90.825,90.5,90.5,72
20150601|2014-08-07 10:00,7,90.5,90.5,90.2,90.4,65
20150601|2014-08-07 10:30,7,90.475,90.575,90.25,90.275,35
20150601|2014-08-07 11:00,7,90.25,90.25,90.1,90.1,100
20150601|2014-08-07 11:30,7,90,90,89.7,89.7,83
20150601|2014-08-07 12:00,7,89.95,90,89.85,89.85,15
20150601|2014-08-07 12:30,7,89.975,90.25,89.9,90.125,45
20150601|2014-08-07 13:00,7,90.2,90.25,90.05,90.05,21
20150601|2014-08-07 13:30,7,90.225,90.325,90.2,90.325,12
20150601|2014-08-07 14:00,7,90.2,90.2,90,90,7
20150601|2014-08-07 14:30,7,90.1,90.1,90.1,90.1,1
20150601|2014-08-07 15:30,7,90.15,90.15,90.025,90.025,2
20150601|2014-08-07 18:00,8,90.025,90.025,89.975,89.975,4
20150601|2014-08-07 19:00,8,89.95,89.95,89.9,89.9,4
20150601|2014-08-07 20:00,8,90.025,90.025,90.025,90.025,1
20150601|2014-08-08 05:00,8,90.025,90.025,90.025,90.025,1
20150601|2014-08-08 06:00,8,89.9,89.9,89.9,89.9,9
20150601|2014-08-08 06:30,8,89.9,89.9,89.85,89.85,4
20150601|2014-08-08 07:00,8,90.025,90.025,90.025,90.025,1
20150601|2014-08-08 07:30,8,89.75,89.825,89.75,89.8,5
20150601|2014-08-08 08:00,8,89.875,90.025,89.875,89.9,19
20150601|2014-08-08 08:30,8,89.7,89.7,88.55,89,35
20150601|2014-08-08 09:00,8,89.2,90.225,89.125,90.225,49
20150601|2014-08-08 09:30,8,90.225,90.325,90,90,101
20150601|2014-08-08 10:00,8,90.15,90.3,90.15,90.25,25
20150601|2014-08-08 10:30,8,90.25,90.25,89.775,89.775,43
20150601|2014-08-08 11:00,8,90.025,90.25,90.025,90.25,14
20150601|2014-08-08 11:30,8,90.25,90.25,90.1,90.1,13
20150601|2014-08-08 12:00,8,90.2,90.2,90.1,90.1,59
20150601|2014-08-08 12:30,8,89.925,90.1,89.9,90.1,51
20150601|2014-08-08 13:00,8,90.075,90.125,90,90.05,34
20150601|2014-08-08 13:30,8,90.15,90.15,90.15,90.15,2
20150601|2014-08-11 09:00,11,90.1,90.225,89.925,89.925,23
20150601|2014-08-11 09:30,11,90.05,90.05,89.95,90.05,19
20150601|2014-08-11 10:00,11,90.1,90.3,90.1,90.15,61
20150601|2014-08-11 10:30,11,90.15,90.4,90.1,90.25,27
20150601|2014-08-11 11:00,11,90.275,90.475,90.275,90.325,34
20150601|2014-08-11 11:30,11,90.475,90.475,90.475,90.475,22
20150601|2014-08-11 12:00,11,90.6,90.975,90.575,90.9,24
20150601|2014-08-11 12:30,11,91,91.4,91,91.4,66
20150601|2014-08-11 13:00,11,91.175,91.4,91.175,91.4,4
20150601|2014-08-11 13:30,11,91.3,91.4,91.3,91.4,14
20150601|2014-08-11 14:30,11,91.4,91.4,91.075,91.075,4
20150601|2014-08-11 15:00,11,90.925,90.95,90.7,90.7,38
20150601|2014-08-11 15:30,11,90.7,90.7,90.575,90.575,46
20150601|2014-08-11 17:00,12,90.4,90.4,90.3,90.3,44
20150601|2014-08-12 06:30,12,90.8,90.825,90.8,90.825,4
20150601|2014-08-12 08:00,12,90.775,90.8,90.775,90.8,6
20150601|2014-08-12 08:30,12,90.55,90.575,90.3,90.425,12
20150601|2014-08-12 09:00,12,90.45,90.45,90.275,90.4,123
20150601|2014-08-12 09:30,12,90.45,90.475,90.375,90.4,153
20150601|2014-08-12 10:00,12,90.45,90.5,90.275,90.275,120
20150601|2014-08-12 10:30,12,90.3,90.5,90.275,90.5,32
20150601|2014-08-12 11:00,12,90.475,90.5,90.275,90.4,73
20150601|2014-08-12 11:30,12,90.475,90.5,90.15,90.15,20
20150601|2014-08-12 12:00,12,90.15,90.275,90.125,90.275,26
20150601|2014-08-12 12:30,12,90.375,90.5,90.125,90.35,37
20150601|2014-08-12 13:00,12,90.35,90.35,90.35,90.35,1
20150601|2014-08-12 13:30,12,90.175,90.3,90.15,90.15,4
20150601|2014-08-12 14:30,12,90.15,90.15,90.15,90.15,2
20150601|2014-08-12 15:00,12,90.075,90.15,90.075,90.15,18
20150601|2014-08-12 15:30,12,90.175,90.175,90.175,90.175,3
20150601|2014-08-12 17:00,13,90.075,90.075,90.025,90.025,4
20150601|2014-08-12 17:30,13,90.025,90.025,90.025,90.025,3
20150601|2014-08-12 18:30,13,90.025,90.025,90.025,90.025,1
20150601|2014-08-12 20:30,13,90.025,90.025,90.025,90.025,5
20150601|2014-08-12 21:00,13,90,90,90,90,1
20150601|2014-08-12 21:30,13,90.175,90.175,90,90,7
20150601|2014-08-12 23:00,13,89.925,89.925,89.925,89.925,4
20150601|2014-08-13 03:00,13,89.925,89.925,89.925,89.925,1
20150601|2014-08-13 05:30,13,89.95,89.95,89.8,89.85,3
20150601|2014-08-13 06:30,13,90.15,90.15,90.15,90.15,4
20150601|2014-08-13 07:00,13,90.225,90.45,90.225,90.45,12
20150601|2014-08-13 07:30,13,90.45,90.45,90.45,90.45,1
20150601|2014-08-13 08:00,13,90.45,90.45,90.425,90.45,6
20150601|2014-08-13 08:30,13,90.45,90.475,90.4,90.4,50
20150601|2014-08-13 09:00,13,90.325,90.325,89.95,89.975,152
20150601|2014-08-13 09:30,13,90.05,90.4,90,90.2,157
20150601|2014-08-13 10:00,13,90.3,91,90.275,91,163
20150601|2014-08-13 10:30,13,91,91.025,90.75,91.025,73
20150601|2014-08-13 11:00,13,91.025,91.025,90.6,90.6,27
20150601|2014-08-13 11:30,13,90.8,91,90.75,90.85,19
20150601|2014-08-13 12:00,13,90.85,90.925,90.625,90.775,25
20150601|2014-08-13 12:30,13,90.6,90.75,90.6,90.725,28
20150601|2014-08-13 13:00,13,90.725,90.75,90.725,90.75,37
20150601|2014-08-13 13:30,13,90.6,90.6,90.6,90.6,12
20150601|2014-08-13 14:00,13,90.6,90.7,90.6,90.7,7
20150601|2014-08-13 14:30,13,90.5,90.5,90.125,90.125,15
20150601|2014-08-13 15:30,13,90.125,90.125,90.1,90.1,8
20150601|2014-08-14 01:00,14,90.35,90.35,90.35,90.35,1
20150601|2014-08-14 01:30,14,90.5,90.7,90.5,90.7,25
20150601|2014-08-14 04:30,14,90.4,90.4,90.325,90.325,2
20150601|2014-08-14 06:00,14,90.15,90.15,90.15,90.15,1
20150601|2014-08-14 08:00,14,89.925,90.1,89.925,90.1,9
20150601|2014-08-14 08:30,14,90.025,90.45,90,90.45,20
20150601|2014-08-14 09:00,14,90.5,90.5,89.6,89.7,40
20150601|2014-08-14 09:30,14,89.7,89.85,88.8,88.9,122
20150601|2014-08-14 10:00,14,88.525,89.075,88.375,88.525,263
20150601|2014-08-14 10:30,14,88.475,88.75,88.475,88.75,52
20150601|2014-08-14 11:00,14,88.7,88.75,88.65,88.7,9
20150601|2014-08-14 11:30,14,88.9,89,88.875,88.95,60
20150601|2014-08-14 12:00,14,89.125,89.2,88.9,89.2,8
20150601|2014-08-14 12:30,14,89.125,90.1,89,90.1,75
20150601|2014-08-14 13:00,14,90.075,90.175,90.025,90.175,9
20150601|2014-08-14 14:00,14,89.975,89.975,89.975,89.975,1
20150601|2014-08-14 14:30,14,90.05,90.25,90.05,90.25,22
20150601|2014-08-14 15:00,14,90.25,90.25,90.05,90.05,11
20150601|2014-08-14 15:30,14,90.25,90.375,90.25,90.375,2
20150601|2014-08-14 19:00,15,90.65,90.7,90.65,90.7,4
20150601|2014-08-14 19:30,15,90.775,90.775,90.775,90.775,1
20150601|2014-08-14 22:00,15,91,91,91,91,2
20150601|2014-08-15 06:00,15,90.6,90.6,90.6,90.6,1
20150601|2014-08-15 07:00,15,91.025,91.5,91,91.5,19
20150601|2014-08-15 07:30,15,91.425,91.5,91.425,91.5,7
20150601|2014-08-15 08:00,15,91.325,91.45,91,91,9
20150601|2014-08-15 08:30,15,91,91,90.9,90.975,3
20150601|2014-08-15 09:00,15,91.075,91.075,90.625,90.825,50
20150601|2014-08-15 09:30,15,90.8,90.8,90.25,90.25,12
20150601|2014-08-15 10:00,15,90.725,90.75,89.575,90,54
20150601|2014-08-15 10:30,15,90.75,90.75,90.575,90.575,4
20150601|2014-08-15 11:00,15,90.875,90.875,90.65,90.65,9
20150601|2014-08-15 11:30,15,90.65,90.925,90.6,90.6,36
20150601|2014-08-15 12:00,15,90.925,90.925,90.7,90.9,25
20150601|2014-08-15 12:30,15,90.9,91.05,90.675,91.025,58
20150601|2014-08-15 13:00,15,90.95,91.05,90.875,91.025,11
20150601|2014-08-15 13:30,15,90.85,90.85,90.75,90.75,8
20150601|2014-08-18 09:00,18,89.95,90.5,89.6,90.425,224
20150601|2014-08-18 09:30,18,90.375,90.375,89.65,89.675,33
20150601|2014-08-18 10:00,18,89.65,89.9,89.65,89.9,23
20150601|2014-08-18 10:30,18,89.85,89.85,89.575,89.7,41
20150601|2014-08-18 11:00,18,89.9,89.9,89.75,89.75,24
20150601|2014-08-18 11:30,18,90.4,90.55,90.4,90.425,27
20150601|2014-08-18 12:00,18,90.8,90.8,90.45,90.675,7
20150601|2014-08-18 12:30,18,90.35,90.35,90.35,90.35,2
20150601|2014-08-18 13:00,18,90.7,90.775,90.7,90.7,5
20150601|2014-08-18 13:30,18,90.45,90.45,90.45,90.45,4
20150601|2014-08-18 14:30,18,90.45,90.45,90.45,90.45,4
20150601|2014-08-18 15:00,18,90.6,90.65,90.6,90.65,2
20150601|2014-08-18 15:30,18,90.675,90.8,90.675,90.8,19
20150601|2014-08-19 03:00,19,90.8,90.8,90.625,90.625,4
20150601|2014-08-19 06:00,19,90.925,90.925,90.925,90.925,3
20150601|2014-08-19 07:00,19,90.95,91.4,90.95,91.3,26
20150601|2014-08-19 07:30,19,91.125,91.2,91.125,91.2,21
20150601|2014-08-19 08:00,19,91.125,91.35,91.125,91.2,7
20150601|2014-08-19 08:30,19,91.25,91.3,90.7,91.3,20
20150601|2014-08-19 09:00,19,91.15,91.25,91.025,91.05,24
20150601|2014-08-19 09:30,19,91.125,91.125,90.9,90.9,39
20150601|2014-08-19 10:00,19,90.7,90.9,90.7,90.775,55
20150601|2014-08-19 10:30,19,90.7,91.175,90.625,91,66
20150601|2014-08-19 11:00,19,90.8,90.95,90.8,90.95,6
20150601|2014-08-19 11:30,19,90.775,90.775,90.7,90.7,3
20150601|2014-08-19 12:00,19,90.8,90.95,90.75,90.925,32
20150601|2014-08-19 12:30,19,90.95,91,90.725,91,19
20150601|2014-08-19 13:00,19,90.95,91,90.95,90.95,59
20150601|2014-08-19 13:30,19,90.9,90.9,90.85,90.85,6
20150601|2014-08-19 14:00,19,91.05,91.05,91,91,3
20150601|2014-08-19 15:00,19,91.15,91.15,91.15,91.15,2
20150601|2014-08-19 15:30,19,91.05,91.05,90.85,90.85,5
20150601|2014-08-19 18:30,20,91.05,91.05,91.05,91.05,1
20150601|2014-08-20 00:30,20,90.825,90.825,90.825,90.825,1
20150601|2014-08-20 07:00,20,90.825,90.825,90.825,90.825,5
20150601|2014-08-20 07:30,20,90.65,90.65,90.4,90.4,28
20150601|2014-08-20 08:00,20,90.4,90.4,90.4,90.4,5
20150601|2014-08-20 08:30,20,90.275,90.325,90.25,90.325,8
20150601|2014-08-20 09:00,20,90.375,90.625,90.3,90.3,24
20150601|2014-08-20 09:30,20,90.575,90.575,90.275,90.375,10
20150601|2014-08-20 10:00,20,90.375,90.375,90,90.175,83
20150601|2014-08-20 10:30,20,90,90.35,89.95,90.35,50
20150601|2014-08-20 11:00,20,90.325,90.4,89.975,90.075,100
20150601|2014-08-20 11:30,20,90.25,90.45,90.15,90.15,22
20150601|2014-08-20 12:00,20,90.2,90.2,89.825,89.825,28
20150601|2014-08-20 12:30,20,90.025,90.625,90.025,90.625,66
20150601|2014-08-20 13:00,20,90.5,90.5,90.35,90.35,7
20150601|2014-08-20 13:30,20,90.5,90.5,90.5,90.5,2
20150601|2014-08-20 14:30,20,90.35,90.35,90.35,90.35,1
20150601|2014-08-20 15:00,20,90.125,90.125,90.125,90.125,3
20150601|2014-08-20 15:30,20,90.125,90.125,90.1,90.1,7
20150601|2014-08-20 17:00,21,90.025,90.025,90,90,4
20150601|2014-08-20 17:30,21,90,90.025,90,90.025,4
20150601|2014-08-20 19:30,21,89.9,89.9,89.9,89.9,9
20150601|2014-08-20 21:30,21,89.8,89.8,89.8,89.8,1
20150601|2014-08-21 00:30,21,89.8,89.8,89.8,89.8,2
20150601|2014-08-21 01:00,21,89.8,89.8,89.8,89.8,2
20150601|2014-08-21 03:00,21,89.75,89.75,89.75,89.75,5
20150601|2014-08-21 04:00,21,89.775,89.775,89.775,89.775,1
20150601|2014-08-21 07:30,21,90.5,90.5,90.5,90.5,8
20150601|2014-08-21 08:00,21,90.475,90.475,89.8,89.8,5
20150601|2014-08-21 08:30,21,90.2,90.225,90.05,90.15,16
20150601|2014-08-21 09:00,21,90.35,90.35,90.1,90.1,22
20150601|2014-08-21 09:30,21,90,90,89.65,89.9,112
20150601|2014-08-21 10:00,21,89.65,90.25,89.65,90.25,23
20150601|2014-08-21 10:30,21,90.25,90.4,89.825,90.4,55
20150601|2014-08-21 11:00,21,90.4,91.525,90.35,91.225,139
20150601|2014-08-21 11:30,21,91,91.25,90.55,91.175,60
20150601|2014-08-21 12:00,21,91,91.825,91,91.825,29
20150601|2014-08-21 12:30,21,91.85,91.925,91.55,91.75,60
20150601|2014-08-21 13:00,21,91.7,91.7,91.475,91.5,21
20150601|2014-08-21 13:30,21,91.525,91.975,91.525,91.975,6
20150601|2014-08-21 14:00,21,91.75,92,91.75,92,5
20150601|2014-08-21 15:30,21,91.5,91.7,91.5,91.7,2
20150601|2014-08-21 17:30,22,92,92,92,92,6
20150601|2014-08-21 21:30,22,91.625,91.625,91.625,91.625,3
20150601|2014-08-21 22:00,22,92.1,92.1,92.1,92.1,2
20150601|2014-08-21 22:30,22,92.125,92.2,92.125,92.2,11
20150601|2014-08-21 23:30,22,92.175,92.2,92.175,92.2,3
20150601|2014-08-22 04:30,22,92.25,92.25,92.25,92.25,2
20150601|2014-08-22 06:30,22,91.95,92.025,91.925,91.975,8
20150601|2014-08-22 07:00,22,92.575,92.575,92.575,92.575,2
20150601|2014-08-22 07:30,22,92.25,92.25,92.1,92.1,9
20150601|2014-08-22 08:00,22,92.2,92.25,92.05,92.25,4
20150601|2014-08-22 08:30,22,92.325,92.35,92.325,92.35,9
20150601|2014-08-22 09:00,22,92.5,92.5,91.65,92.125,23
20150601|2014-08-22 09:30,22,91.975,92.125,91.975,92.025,3
20150601|2014-08-22 10:00,22,92.025,92.125,91.75,92.125,77
20150601|2014-08-22 10:30,22,92,92,91.3,91.85,56
20150601|2014-08-22 11:00,22,92.275,92.275,92.25,92.25,3
20150601|2014-08-22 11:30,22,92.125,92.4,92.125,92.4,9
20150601|2014-08-22 12:00,22,92.55,92.55,92.2,92.55,15
20150601|2014-08-22 12:30,22,92.5,92.775,92.35,92.6,33
20150601|2014-08-22 13:00,22,92.7,92.9,92.7,92.725,38
20150601|2014-08-22 13:30,22,92.9,93,92.9,93,10
20150601|2014-08-25 09:00,25,93,93.525,92.875,93.45,29
20150601|2014-08-25 09:30,25,93.45,94,93.3,94,56
20150601|2014-08-25 10:00,25,93.9,94.1,93.85,93.9,18
20150601|2014-08-25 10:30,25,94,94.05,93.75,93.9,22
20150601|2014-08-25 11:00,25,93.9,93.975,93.75,93.75,28
20150601|2014-08-25 11:30,25,93.75,93.85,93.475,93.675,26
20150601|2014-08-25 12:00,25,93.675,93.75,93.35,93.45,20
20150601|2014-08-25 12:30,25,93.5,93.7,93.4,93.7,15
20150601|2014-08-25 13:00,25,93.7,93.7,93.65,93.65,2
20150601|2014-08-25 13:30,25,93.575,93.575,93.575,93.575,1
20150601|2014-08-25 14:30,25,93.375,93.45,93.375,93.375,6
20150601|2014-08-25 15:30,25,93.45,93.45,93.45,93.45,2
20150601|2014-08-26 02:30,26,93.625,93.675,93.625,93.675,4
20150601|2014-08-26 07:00,26,93.575,93.65,93.575,93.65,7
20150601|2014-08-26 07:30,26,93.675,93.675,93.675,93.675,4
20150601|2014-08-26 08:00,26,93.675,93.675,93.55,93.575,16
20150601|2014-08-26 08:30,26,93.6,94.35,93.575,94.35,110
20150601|2014-08-26 09:00,26,94.275,94.45,94,94.4,111
20150601|2014-08-26 09:30,26,94.4,94.875,94.3,94.7,115
20150601|2014-08-26 10:00,26,94.575,94.575,94.175,94.325,46
20150601|2014-08-26 10:30,26,94.5,94.7,94.35,94.35,15
20150601|2014-08-26 11:00,26,94.45,94.475,94.2,94.3,178
20150601|2014-08-26 11:30,26,94.425,94.475,94.3,94.325,29
20150601|2014-08-26 12:00,26,94.5,94.5,94.4,94.4,8
20150601|2014-08-26 12:30,26,94.4,94.4,94.15,94.15,60
20150601|2014-08-26 13:00,26,94.2,94.2,94,94,31
20150601|2014-08-26 13:30,26,94.025,94.175,93.975,94.175,20
20150601|2014-08-26 14:00,26,94.175,94.175,94.175,94.175,1
20150601|2014-08-26 15:00,26,94.15,94.15,94.15,94.15,1
20150601|2014-08-26 15:30,26,94.175,94.175,94.175,94.175,6
20150601|2014-08-26 17:30,27,94.5,94.75,94.5,94.75,8
20150601|2014-08-26 18:00,27,94.575,94.75,94.5,94.75,9
20150601|2014-08-26 18:30,27,94.675,94.675,94.675,94.675,1
20150601|2014-08-26 19:00,27,94.725,94.725,94.725,94.725,4
20150601|2014-08-26 19:30,27,94.725,94.775,94.725,94.775,13
20150601|2014-08-26 21:00,27,94.85,94.85,94.85,94.85,2
20150601|2014-08-27 07:00,27,94.8,94.8,94.8,94.8,2
20150601|2014-08-27 07:30,27,94.825,95.225,94.825,95.225,74
20150601|2014-08-27 08:00,27,95.075,95.15,94.8,94.975,22
20150601|2014-08-27 08:30,27,94.975,95.025,94.7,94.775,49
20150601|2014-08-27 09:00,27,94.5,94.5,94.3,94.3,26
20150601|2014-08-27 09:30,27,94.325,94.45,94.1,94.1,18
20150601|2014-08-27 10:00,27,94.15,94.45,94.15,94.45,9
20150601|2014-08-27 10:30,27,94.45,94.5,94.4,94.4,21
20150601|2014-08-27 11:00,27,94.475,94.5,94.3,94.3,13
20150601|2014-08-27 11:30,27,94.475,94.6,94.475,94.6,55
20150601|2014-08-27 12:00,27,94.525,94.725,94.525,94.65,75
20150601|2014-08-27 12:30,27,94.7,94.9,94.7,94.9,42
20150601|2014-08-27 13:00,27,94.9,94.9,94.775,94.825,27
20150601|2014-08-27 13:30,27,94.8,94.8,94.75,94.8,10
20150601|2014-08-27 14:00,27,94.75,94.75,94.75,94.75,10
20150601|2014-08-27 14:30,27,94.65,94.65,94.6,94.6,6
20150601|2014-08-27 15:00,27,94.8,94.8,94.35,94.35,77
20150601|2014-08-27 15:30,27,94.35,94.375,94.325,94.325,8
20150601|2014-08-27 17:00,28,94.175,94.175,94.175,94.175,1
20150601|2014-08-27 21:30,28,94.45,94.45,94.45,94.45,11
20150601|2014-08-27 22:00,28,94.6,94.6,94.6,94.6,3
20150601|2014-08-28 06:30,28,94.575,94.575,94.575,94.575,1
20150601|2014-08-28 07:30,28,94.775,94.8,94.775,94.8,13
20150601|2014-08-28 08:00,28,94.8,94.9,94.5,94.5,18
20150601|2014-08-28 08:30,28,94.675,94.8,94.6,94.8,32
20150601|2014-08-28 09:00,28,94.675,94.7,94.575,94.575,30
20150601|2014-08-28 09:30,28,94.575,94.65,94.45,94.55,22
20150601|2014-08-28 10:00,28,94.525,94.8,94.525,94.8,131
20150601|2014-08-28 10:30,28,94.8,94.85,94.725,94.85,32
20150601|2014-08-28 11:00,28,94.875,94.875,94.825,94.875,12
20150601|2014-08-28 11:30,28,94.85,94.9,94.825,94.875,39
20150601|2014-08-28 12:00,28,94.825,94.875,94.825,94.825,22
20150601|2014-08-28 12:30,28,94.825,94.9,94.775,94.85,20
20150601|2014-08-28 13:00,28,94.8,94.95,94.8,94.8,11
20150601|2014-08-28 14:30,28,94.875,94.925,94.875,94.925,5
20150601|2014-08-28 15:00,28,94.95,95.025,94.95,95.025,43
20150601|2014-08-28 15:30,28,95.025,95.025,95.025,95.025,11
20150601|2014-08-28 17:30,29,95.1,95.1,95.1,95.1,1
20150601|2014-08-28 18:30,29,95.1,95.1,95.1,95.1,4
20150601|2014-08-28 22:30,29,95,95,95,95,1
20150601|2014-08-29 03:00,29,95.05,95.05,95.05,95.05,1
20150601|2014-08-29 05:00,29,95.05,95.075,95.05,95.075,5
20150601|2014-08-29 05:30,29,95,95,94.95,94.95,2
20150601|2014-08-29 06:00,29,94.9,94.9,94.85,94.85,2
20150601|2014-08-29 06:30,29,94.8,94.8,94.8,94.8,1
20150601|2014-08-29 07:00,29,95.25,95.25,95.25,95.25,1
20150601|2014-08-29 07:30,29,95.075,95.1,95.075,95.1,10
20150601|2014-08-29 08:00,29,95.15,95.3,95.075,95.075,20
20150601|2014-08-29 08:30,29,95.125,95.45,95.125,95.375,43
20150601|2014-08-29 09:00,29,95.35,95.4,95,95.125,128
20150601|2014-08-29 09:30,29,95.125,95.45,95.1,95.45,148
20150601|2014-08-29 10:00,29,95.4,95.525,95.075,95.325,83
20150601|2014-08-29 10:30,29,95.1,95.325,95.1,95.325,17
20150601|2014-08-29 11:00,29,95.375,95.6,95.35,95.475,97
20150601|2014-08-29 11:30,29,95.525,95.55,95.3,95.3,17
20150601|2014-08-29 12:00,29,95.35,95.4,95.125,95.175,72
20150601|2014-08-29 12:30,29,95.175,95.2,95,95,168
20150601|2014-08-29 13:00,29,94.975,94.975,94.8,94.875,43
20150601|2014-08-29 13:30,29,94.9,94.95,94.85,94.9,26
20150601|2014-09-02 09:00,2,94.9,95.75,94.825,95.6,131
20150601|2014-09-02 09:30,2,95.4,95.525,94.95,95.05,62
20150601|2014-09-02 10:00,2,95.05,95.2,94.675,95.075,48
20150601|2014-09-02 10:30,2,95.275,95.6,95.275,95.3,86
20150601|2014-09-02 11:00,2,95.525,95.55,95.3,95.3,13
20150601|2014-09-02 11:30,2,95.225,95.35,95.225,95.35,6
20150601|2014-09-02 12:00,2,95.15,95.4,95.05,95.275,38
20150601|2014-09-02 12:30,2,95.35,95.85,95.325,95.775,119
20150601|2014-09-02 13:00,2,95.775,95.8,95.625,95.7,38
20150601|2014-09-02 13:30,2,95.625,95.7,95.625,95.7,6
20150601|2014-09-02 14:30,2,95.65,95.875,95.625,95.625,4
20150601|2014-09-02 15:00,2,95.65,95.65,95.65,95.65,4
20150601|2014-09-02 17:30,3,95.75,95.75,95.75,95.75,1
20150601|2014-09-02 19:00,3,95.75,95.875,95.75,95.875,4
20150601|2014-09-02 19:30,3,95.875,95.925,95.875,95.925,3
20150601|2014-09-02 20:00,3,95.925,95.925,95.925,95.925,1
20150601|2014-09-02 22:00,3,95.775,95.775,95.775,95.775,1
20150601|2014-09-03 00:00,3,95.925,95.925,95.925,95.925,1
20150601|2014-09-03 02:30,3,95.775,95.775,95.775,95.775,2
20150601|2014-09-03 06:00,3,95.875,95.875,95.875,95.875,2
20150601|2014-09-03 06:30,3,95.875,95.875,95.75,95.75,6
20150601|2014-09-03 07:00,3,95.85,95.85,95.85,95.85,1
20150601|2014-09-03 07:30,3,95.95,95.95,95.95,95.95,3
20150601|2014-09-03 08:00,3,95.75,95.75,95.75,95.75,1
20150601|2014-09-03 08:30,3,95.575,95.575,95.25,95.475,22
20150601|2014-09-03 09:00,3,95.475,95.5,95.375,95.5,18
20150601|2014-09-03 09:30,3,95.275,95.4,94.6,94.7,104
20150601|2014-09-03 10:00,3,94.875,94.875,94.7,94.7,19
20150601|2014-09-03 10:30,3,94.625,94.675,94.275,94.6,48
20150601|2014-09-03 11:00,3,94.525,94.525,94.15,94.25,88
20150601|2014-09-03 11:30,3,94.175,94.175,93.65,94.05,92
20150601|2014-09-03 12:00,3,93.95,94.25,93.825,94.175,49
20150601|2014-09-03 12:30,3,94.1,94.1,93.925,94.1,62
20150601|2014-09-03 13:00,3,94.1,94.1,93.6,93.85,65
20150601|2014-09-03 13:30,3,93.775,93.775,93.4,93.575,22
20150601|2014-09-03 14:00,3,93.5,93.575,93.425,93.45,25
20150601|2014-09-03 14:30,3,93.5,93.5,93.475,93.475,2
20150601|2014-09-03 15:00,3,93.425,93.5,93.4,93.4,7
20150601|2014-09-03 15:30,3,93.65,93.75,93.65,93.75,2
20150601|2014-09-03 17:30,4,93.775,93.8,93.775,93.8,4
20150601|2014-09-03 18:00,4,93.8,93.8,93.8,93.8,1
20150601|2014-09-03 19:00,4,93.85,93.85,93.85,93.85,1
20150601|2014-09-03 21:00,4,93.975,94,93.975,94,4
20150601|2014-09-03 22:00,4,93.975,93.975,93.975,93.975,1
20150601|2014-09-04 00:00,4,93.75,93.75,93.65,93.65,8
20150601|2014-09-04 00:30,4,93.675,93.7,93.675,93.7,6
20150601|2014-09-04 02:00,4,93.775,93.775,93.775,93.775,1
20150601|2014-09-04 03:00,4,93.85,93.85,93.825,93.825,2
20150601|2014-09-04 03:30,4,93.925,93.925,93.925,93.925,1
20150601|2014-09-04 04:00,4,93.95,94,93.95,93.975,6
20150601|2014-09-04 04:30,4,94,94.1,94,94.1,17
20150601|2014-09-04 06:00,4,94.05,94.05,94.05,94.05,1
20150601|2014-09-04 06:30,4,94,94,94,94,1
20150601|2014-09-04 07:30,4,93.925,93.95,93.675,93.8,15
20150601|2014-09-04 08:00,4,93.7,93.85,93.475,93.475,41
20150601|2014-09-04 08:30,4,93.6,93.6,92.15,92.15,46
20150601|2014-09-04 09:00,4,92.15,92.275,91.225,91.225,80
20150601|2014-09-04 09:30,4,91.25,91.85,91.1,91.55,284
20150601|2014-09-04 10:00,4,91.7,91.725,91.375,91.375,151
20150601|2014-09-04 10:30,4,91.625,91.85,91.25,91.75,59
20150601|2014-09-04 11:00,4,91.7,91.75,91.5,91.5,52
20150601|2014-09-04 11:30,4,91.55,91.65,91.3,91.3,29
20150601|2014-09-04 12:00,4,91.2,91.45,91.1,91.1,24
20150601|2014-09-04 12:30,4,91.4,91.5,91.1,91.4,32
20150601|2014-09-04 13:00,4,91.4,91.65,91.1,91.65,65
20150601|2014-09-04 13:30,4,91.35,91.4,91.3,91.4,10
20150601|2014-09-04 14:00,4,91.65,91.65,91.65,91.65,2
20150601|2014-09-04 14:30,4,91.55,91.85,91.55,91.85,29
20150601|2014-09-04 15:00,4,91.8,92.05,91.8,92.05,32
20150601|2014-09-04 15:30,4,92.05,92.05,91.825,91.95,14
20150601|2014-09-04 17:00,5,92.375,92.375,92.375,92.375,1
20150601|2014-09-04 18:00,5,92.45,92.45,92.45,92.45,1
20150601|2014-09-04 19:00,5,92.575,92.575,92.575,92.575,1
20150601|2014-09-04 19:30,5,92.65,92.8,92.65,92.65,22
20150601|2014-09-04 20:00,5,92.7,92.7,92.65,92.7,6
20150601|2014-09-05 04:00,5,92.65,92.825,92.65,92.825,4
20150601|2014-09-05 04:30,5,92.85,92.85,92.85,92.85,2
20150601|2014-09-05 06:00,5,92.65,92.65,92.65,92.65,6
20150601|2014-09-05 06:30,5,92.675,92.675,92.65,92.675,12
20150601|2014-09-05 07:00,5,92.675,92.75,92.625,92.75,12
20150601|2014-09-05 07:30,5,92.75,92.875,92.75,92.875,42
20150601|2014-09-05 08:00,5,92.875,92.875,92.75,92.75,14
20150601|2014-09-05 08:30,5,92.725,92.725,92.525,92.625,42
20150601|2014-09-05 09:00,5,92.525,92.75,92.25,92.75,104
20150601|2014-09-05 09:30,5,92.775,92.975,92.675,92.675,79
20150601|2014-09-05 10:00,5,92.75,92.775,92.05,92.05,91
20150601|2014-09-05 10:30,5,92.325,92.5,92.3,92.5,52
20150601|2014-09-05 11:00,5,92.525,93.225,92.525,92.9,119
20150601|2014-09-05 11:30,5,93,93.175,92.425,92.575,22
20150601|2014-09-05 12:00,5,92.7,93.075,92.7,92.75,27
20150601|2014-09-05 12:30,5,92.875,93.175,92.875,93.175,15
20150601|2014-09-05 13:00,5,93,93.175,93,93.175,5
20150601|2014-09-05 13:30,5,93.175,93.2,93,93,11
20150601|2014-09-08 09:00,8,93.1,93.1,92.025,93,114
20150601|2014-09-08 09:30,8,92.95,93.65,92.95,93.5,107
20150601|2014-09-08 10:00,8,93.5,94.375,93.45,94.3,140
20150601|2014-09-08 10:30,8,94.3,94.4,93.95,94.05,184
20150601|2014-09-08 11:00,8,94.1,94.3,94,94.25,109
20150601|2014-09-08 11:30,8,94.3,94.3,94.15,94.275,61
20150601|2014-09-08 12:00,8,94.3,94.5,94.275,94.425,128
20150601|2014-09-08 12:30,8,94.4,94.675,94.2,94.55,329
20150601|2014-09-08 13:00,8,94.525,94.55,94.275,94.3,85
20150601|2014-09-08 13:30,8,94.4,94.4,94.275,94.275,3
20150601|2014-09-08 14:00,8,94.375,94.375,94.375,94.375,1
20150601|2014-09-08 14:30,8,94.225,94.4,94.05,94.4,15
20150601|2014-09-08 15:30,8,94.225,94.4,94.05,94.375,13
20150601|2014-09-08 20:00,9,94.5,94.5,94.5,94.5,2
20150601|2014-09-08 22:00,9,94.775,94.775,94.775,94.775,2
20150601|2014-09-08 22:30,9,94.8,94.8,94.8,94.8,7
20150601|2014-09-09 00:30,9,94.625,94.625,94.625,94.625,1
20150601|2014-09-09 02:30,9,94.85,94.85,94.85,94.85,1
20150601|2014-09-09 04:30,9,94.85,94.85,94.85,94.85,4
20150601|2014-09-09 05:00,9,94.825,94.9,94.825,94.9,2
20150601|2014-09-09 07:00,9,94.75,94.9,94.75,94.775,11
20150601|2014-09-09 07:30,9,94.75,94.95,94.7,94.8,73
20150601|2014-09-09 08:00,9,94.8,94.9,94.8,94.875,4
20150601|2014-09-09 08:30,9,94.8,95,94.65,94.75,153
20150601|2014-09-09 09:00,9,94.725,94.875,94.55,94.7,187
20150601|2014-09-09 09:30,9,94.8,95,94.55,95,49
20150601|2014-09-09 10:00,9,94.975,95.2,94.95,95.2,48
20150601|2014-09-09 10:30,9,95.175,95.375,95.075,95.275,232
20150601|2014-09-09 11:00,9,95.275,95.3,95,95.3,104
20150601|2014-09-09 11:30,9,95.3,95.45,95.3,95.35,100
20150601|2014-09-09 12:00,9,95.375,95.4,95.2,95.3,34
20150601|2014-09-09 12:30,9,95.2,95.4,94.9,95.4,103
20150601|2014-09-09 13:00,9,95.4,95.4,95.3,95.35,48
20150601|2014-09-09 13:30,9,95.25,95.25,95.05,95.05,8
20150601|2014-09-09 14:00,9,95.15,95.175,95.15,95.175,2
20150601|2014-09-09 14:30,9,95.25,95.25,95.25,95.25,2
20150601|2014-09-09 15:00,9,95.25,95.425,95.25,95.4,35
20150601|2014-09-09 15:30,9,95.4,95.4,95.325,95.325,2
20150601|2014-09-09 17:30,10,95.25,95.25,95.25,95.25,3
20150601|2014-09-09 22:30,10,95.5,95.5,95.5,95.5,3
20150601|2014-09-10 03:00,10,95.25,95.25,95.25,95.25,1
20150601|2014-09-10 03:30,10,95,95.025,95,95,19
20150601|2014-09-10 05:00,10,95.5,95.5,95.5,95.5,1
20150601|2014-09-10 06:00,10,95,95,95,95,2
20150601|2014-09-10 06:30,10,95,95,95,95,2
20150601|2014-09-10 07:00,10,95,95,95,95,5
20150601|2014-09-10 07:30,10,95.15,95.15,94.4,94.4,6
20150601|2014-09-10 08:00,10,94.4,94.4,94.025,94.225,21
20150601|2014-09-10 08:30,10,94.575,94.85,94.35,94.45,16
20150601|2014-09-10 09:00,10,94.425,94.65,93.55,93.55,93
20150601|2014-09-10 09:30,10,93.275,93.275,92.5,92.625,155
20150601|2014-09-10 10:00,10,92.6,93,92.6,92.85,38
20150601|2014-09-10 10:30,10,92.925,93.225,92.925,93.2,59
20150601|2014-09-10 11:00,10,93.175,93.7,92.95,93.7,21
20150601|2014-09-10 11:30,10,93.75,94.5,93.7,94.5,36
20150601|2014-09-10 12:00,10,94.575,94.775,94.45,94.725,74
20150601|2014-09-10 12:30,10,94.75,94.9,94.7,94.9,86
20150601|2014-09-10 13:00,10,94.9,94.9,94.7,94.7,64
20150601|2014-09-10 13:30,10,94.7,94.7,94.675,94.675,6
20150601|2014-09-10 14:00,10,94.65,94.75,94.65,94.65,16
20150601|2014-09-10 15:00,10,94.85,94.85,94.725,94.725,3
20150601|2014-09-10 15:30,10,94.85,94.85,94.775,94.775,10
20150601|2014-09-10 17:30,11,94.975,94.975,94.975,94.975,1
20150601|2014-09-10 18:00,11,94.95,94.95,94.95,94.95,2
20150601|2014-09-10 18:30,11,94.9,94.925,94.9,94.925,4
20150601|2014-09-10 19:00,11,94.925,94.925,94.925,94.925,3
20150601|2014-09-10 20:00,11,94.925,94.925,94.925,94.925,8
20150601|2014-09-10 20:30,11,94.925,94.95,94.925,94.95,11
20150601|2014-09-10 21:00,11,94.95,94.95,94.95,94.95,3
20150601|2014-09-10 21:30,11,95,95,95,95,14
20150601|2014-09-10 22:30,11,94.975,94.975,94.975,94.975,7
20150601|2014-09-10 23:30,11,95,95,95,95,1
20150601|2014-09-11 05:00,11,95,95,95,95,1
20150601|2014-09-11 05:30,11,95,95,95,95,4
20150601|2014-09-11 06:00,11,95.025,95.075,95.025,95.075,5
20150601|2014-09-11 06:30,11,95,95,94.975,94.975,2
20150601|2014-09-11 07:00,11,94.85,94.85,94.85,94.85,2
20150601|2014-09-11 07:30,11,94.6,94.65,94.275,94.3,31
20150601|2014-09-11 08:00,11,94.475,94.5,94.4,94.4,8
20150601|2014-09-11 08:30,11,94.4,94.4,94,94,14
20150601|2014-09-11 09:00,11,94.5,94.975,94.375,94.85,40
20150601|2014-09-11 09:30,11,94.975,95.05,94.675,95,137
20150601|2014-09-11 10:00,11,95,95.25,94.9,95.175,220
20150601|2014-09-11 10:30,11,95.1,95.1,94.75,94.875,57
20150601|2014-09-11 11:00,11,94.85,94.95,94.675,94.85,171
20150601|2014-09-11 11:30,11,94.725,94.85,94.625,94.65,29
20150601|2014-09-11 12:00,11,94.75,94.975,94.75,94.75,81
20150601|2014-09-11 12:30,11,94.725,94.95,94.725,94.925,46
20150601|2014-09-11 13:00,11,94.9,94.95,94.9,94.9,48
20150601|2014-09-11 13:30,11,94.9,94.95,94.9,94.95,21
20150601|2014-09-11 15:00,11,94.85,94.85,94.775,94.775,3
20150601|2014-09-11 15:30,11,94.775,94.9,94.775,94.825,7
20150601|2014-09-11 19:00,12,94.6,94.6,94.6,94.6,1
20150601|2014-09-11 20:00,12,94.75,94.75,94.75,94.75,1
20150601|2014-09-11 20:30,12,94.825,94.825,94.825,94.825,1
20150601|2014-09-11 23:30,12,94.925,94.925,94.925,94.925,5
20150601|2014-09-12 00:00,12,94.925,94.925,94.925,94.925,4
20150601|2014-09-12 04:30,12,94.95,95,94.95,95,6
20150601|2014-09-12 05:30,12,95,95,95,95,14
20150601|2014-09-12 06:00,12,95,95,95,95,5
20150601|2014-09-12 06:30,12,95.15,95.25,95.15,95.25,3
20150601|2014-09-12 07:00,12,95.175,95.225,95.175,95.225,3
20150601|2014-09-12 07:30,12,95.225,95.225,94.875,95.15,12
20150601|2014-09-12 08:00,12,94.95,94.975,94.9,94.975,9
20150601|2014-09-12 08:30,12,94.7,95.1,94.475,94.975,28
20150601|2014-09-12 09:00,12,94.975,95,94.55,94.55,59
20150601|2014-09-12 09:30,12,94.6,94.85,94.4,94.65,141
20150601|2014-09-12 10:00,12,94.65,94.65,94.45,94.45,107
20150601|2014-09-12 10:30,12,94.475,94.6,94.425,94.45,103
20150601|2014-09-12 11:00,12,94.5,94.5,94.35,94.475,114
20150601|2014-09-12 11:30,12,94.475,94.475,94.35,94.475,132
20150601|2014-09-12 12:00,12,94.45,94.475,94.375,94.45,113
20150601|2014-09-12 12:30,12,94.425,94.75,94.4,94.75,114
20150601|2014-09-12 13:00,12,94.75,94.775,94.55,94.55,115
20150601|2014-09-12 13:30,12,94.55,94.55,94.4,94.4,6
20150601|2014-09-15 09:00,15,94.75,94.775,94.575,94.675,113
20150601|2014-09-15 09:30,15,94.675,94.7,94.575,94.575,59
20150601|2014-09-15 10:00,15,94.7,94.7,94.275,94.275,32
20150601|2014-09-15 10:30,15,94.325,94.75,94.225,94.75,129
20150601|2014-09-15 11:00,15,94.75,94.75,94.7,94.75,98
20150601|2014-09-15 11:30,15,94.75,94.85,94.75,94.85,41
20150601|2014-09-15 12:00,15,94.9,94.9,94.75,94.85,9
20150601|2014-09-15 12:30,15,94.675,94.775,94.6,94.65,132
20150601|2014-09-15 13:00,15,94.6,94.6,94.475,94.55,47
20150601|2014-09-15 13:30,15,94.5,94.5,94.475,94.475,2
20150601|2014-09-15 14:00,15,94.6,94.6,94.6,94.6,2
20150601|2014-09-15 15:00,15,94.6,94.6,94.6,94.6,40
20150601|2014-09-15 15:30,15,94.6,94.6,94.6,94.6,2
20150601|2014-09-15 17:00,16,94.575,94.6,94.575,94.6,17
20150601|2014-09-16 03:00,16,94.45,94.45,94.45,94.45,1
20150601|2014-09-16 04:30,16,94.175,94.175,94,94,9
20150601|2014-09-16 06:30,16,94.125,94.125,93.825,93.825,2
20150601|2014-09-16 07:00,16,93.85,93.9,93.7,93.7,7
20150601|2014-09-16 07:30,16,93.5,94.325,93.25,94.325,12
20150601|2014-09-16 08:00,16,94.325,94.325,94.025,94.25,8
20150601|2014-09-16 08:30,16,94.3,94.45,94.225,94.45,32
20150601|2014-09-16 09:00,16,94.5,94.55,93.35,93.45,39
20150601|2014-09-16 09:30,16,93.525,93.95,93.525,93.95,124
20150601|2014-09-16 10:00,16,93.95,94.425,93.95,94.3,45
20150601|2014-09-16 10:30,16,94.3,94.5,94.175,94.5,32
20150601|2014-09-16 11:00,16,94.35,94.4,94.15,94.4,30
20150601|2014-09-16 11:30,16,94.375,94.7,94.375,94.6,84
20150601|2014-09-16 12:00,16,94.6,94.825,94.55,94.675,101
20150601|2014-09-16 12:30,16,94.55,94.7,94.55,94.7,95
20150601|2014-09-16 13:00,16,94.7,94.8,94.65,94.8,17
20150601|2014-09-16 13:30,16,94.7,94.7,94.6,94.7,3
20150601|2014-09-16 14:00,16,94.7,94.7,94.7,94.7,3
20150601|2014-09-16 14:30,16,94.775,94.8,94.775,94.8,5
20150601|2014-09-16 15:00,16,94.8,94.8,94.8,94.8,3
20150601|2014-09-16 15:30,16,94.75,94.75,94.75,94.75,1
20150601|2014-09-16 17:30,17,94.9,94.9,94.9,94.9,2
20150601|2014-09-16 18:30,17,94.975,95,94.975,95,6
20150601|2014-09-16 19:00,17,95,95.2,95,95.2,4
20150601|2014-09-16 19:30,17,95.15,95.25,95.15,95.225,7
20150601|2014-09-17 00:30,17,95.175,95.175,95.175,95.175,1
20150601|2014-09-17 03:30,17,95.2,95.2,95.2,95.2,1
20150601|2014-09-17 05:30,17,95.05,95.05,95.05,95.05,1
20150601|2014-09-17 06:30,17,95.1,95.1,95.1,95.1,1
20150601|2014-09-17 07:00,17,95.025,95.1,95.025,95.1,37
20150601|2014-09-17 07:30,17,95.075,95.1,95,95,31
20150601|2014-09-17 08:00,17,94.875,94.875,94.6,94.6,13
20150601|2014-09-17 08:30,17,94.6,94.975,94.5,94.8,32
20150601|2014-09-17 09:00,17,94.75,94.85,94.5,94.65,66
20150601|2014-09-17 09:30,17,94.7,94.7,94.5,94.7,48
20150601|2014-09-17 10:00,17,94.675,94.85,94.65,94.85,55
20150601|2014-09-17 10:30,17,94.85,94.85,94.5,94.5,46
20150601|2014-09-17 11:00,17,94.275,94.35,93.9,94.25,48
20150601|2014-09-17 11:30,17,94.25,94.25,93.825,93.9,48
20150601|2014-09-17 12:00,17,94.1,94.1,94.025,94.1,44
20150601|2014-09-17 12:30,17,94.05,94.05,93.15,93.475,108
20150601|2014-09-17 13:00,17,93.325,93.325,92.475,92.525,88
20150601|2014-09-17 13:30,17,92.475,92.675,92.4,92.675,34
20150601|2014-09-17 14:00,17,92.625,92.625,92.4,92.4,28
20150601|2014-09-17 14:30,17,92.6,92.8,92.6,92.7,10
20150601|2014-09-17 15:00,17,92.7,92.8,92.6,92.7,14
20150601|2014-09-17 15:30,17,92.45,92.475,92.45,92.45,3
20150601|2014-09-17 17:00,18,92.25,92.25,92.25,92.25,1
20150601|2014-09-17 17:30,18,92.55,92.55,92.5,92.5,2
20150601|2014-09-17 20:00,18,92.325,92.325,92.125,92.125,2
20150601|2014-09-17 21:30,18,92.025,92.025,92.025,92.025,1
20150601|2014-09-18 03:00,18,92.1,92.1,92.1,92.1,1
20150601|2014-09-18 05:30,18,92.025,92.025,92,92,9
20150601|2014-09-18 06:00,18,91.95,91.95,91.95,91.95,2
20150601|2014-09-18 06:30,18,91.975,92,91.7,91.7,7
20150601|2014-09-18 07:00,18,91.975,91.975,91.7,91.7,5
20150601|2014-09-18 07:30,18,91.8,92.25,91.8,92.225,49
20150601|2014-09-18 08:00,18,92.2,92.2,91.925,91.925,67
20150601|2014-09-18 08:30,18,91.825,91.9,91,91.6,185
20150601|2014-09-18 09:00,18,91.375,92.2,91.35,92.075,38
20150601|2014-09-18 09:30,18,92.075,92.35,92,92.225,82
20150601|2014-09-18 10:00,18,92.35,92.35,92,92.175,116
20150601|2014-09-18 10:30,18,92.075,92.1,91.675,91.825,100
20150601|2014-09-18 11:00,18,91.8,92,91.75,91.95,32
20150601|2014-09-18 11:30,18,92,92.35,92,92.2,14
20150601|2014-09-18 12:00,18,92.25,92.925,92.175,92.925,91
20150601|2014-09-18 12:30,18,92.975,93.575,92.8,93.4,184
20150601|2014-09-18 13:00,18,93.4,93.45,93.3,93.3,14
20150601|2014-09-18 14:00,18,93.3,93.3,93.3,93.3,6
20150601|2014-09-18 14:30,18,93.3,93.5,93.3,93.5,13
20150601|2014-09-18 15:00,18,93.5,94.125,93.5,94.125,26
20150601|2014-09-18 15:30,18,94.125,94.125,93.8,93.8,5
20150601|2014-09-18 18:30,19,93.825,93.825,93.825,93.825,1
20150601|2014-09-18 19:00,19,93.85,93.975,93.85,93.975,2
20150601|2014-09-18 20:00,19,94.125,94.125,94.125,94.125,5
20150601|2014-09-18 22:00,19,94,94,94,94,1
20150601|2014-09-19 04:00,19,94.1,94.1,94.1,94.1,1
20150601|2014-09-19 05:00,19,94.1,94.1,94.1,94.1,1
20150601|2014-09-19 06:30,19,94.075,94.075,94.075,94.075,1
20150601|2014-09-19 07:00,19,94.1,94.1,94.075,94.075,2
20150601|2014-09-19 07:30,19,94,94,94,94,2
20150601|2014-09-19 08:00,19,94,94.1,93.95,94.1,26
20150601|2014-09-19 08:30,19,94.075,94.1,94,94,31
20150601|2014-09-19 09:00,19,94.15,94.2,93.575,93.575,42
20150601|2014-09-19 09:30,19,93.5,93.55,93.1,93.475,62
20150601|2014-09-19 10:00,19,93.4,93.725,93.4,93.7,52
20150601|2014-09-19 10:30,19,93.475,93.9,93.35,93.625,14
20150601|2014-09-19 11:00,19,93.25,93.9,93.25,93.725,31
20150601|2014-09-19 11:30,19,93.7,94.2,93.7,94.2,60
20150601|2014-09-19 12:00,19,93.975,94.1,93.925,93.925,26
20150601|2014-09-19 12:30,19,93.75,93.9,93.075,93.9,35
20150601|2014-09-19 13:00,19,93.9,94,93.5,93.55,78
20150601|2014-09-19 13:30,19,93.425,93.55,93.425,93.55,3
20150601|2014-09-22 09:00,22,93.125,93.875,93.125,93.175,33
20150601|2014-09-22 09:30,22,93.275,93.5,93.2,93.3,20
20150601|2014-09-22 10:00,22,93.3,93.475,93.25,93.45,39
20150601|2014-09-22 10:30,22,93.475,93.525,93.2,93.425,22
20150601|2014-09-22 11:00,22,93.55,93.75,93.45,93.75,69
20150601|2014-09-22 11:30,22,93.85,93.975,93.825,93.95,36
20150601|2014-09-22 12:00,22,93.95,93.95,93.7,93.925,22
20150601|2014-09-22 12:30,22,93.875,94,93.825,94,78
20150601|2014-09-22 13:00,22,94,94,93.9,93.9,44
20150601|2014-09-22 13:30,22,94,94,93.9,93.9,6
20150601|2014-09-22 15:00,22,93.55,93.55,93.5,93.5,5
20150601|2014-09-22 17:30,23,93.575,93.575,93.575,93.575,2
20150601|2014-09-22 21:30,23,93.575,93.575,93.575,93.575,3
20150601|2014-09-23 06:30,23,93.575,93.575,93.575,93.575,2
20150601|2014-09-23 07:00,23,93.225,93.225,93.125,93.225,4
20150601|2014-09-23 07:30,23,93.525,93.525,92.725,92.725,13
20150601|2014-09-23 08:00,23,93.05,93.1,93.05,93.1,2
20150601|2014-09-23 08:30,23,93.15,93.3,93.15,93.175,82
20150601|2014-09-23 09:00,23,93.175,93.675,93.175,93.55,137
20150601|2014-09-23 09:30,23,93.675,94.075,93.675,94.075,272
20150601|2014-09-23 10:00,23,94.025,94.275,93.95,94.275,76
20150601|2014-09-23 10:30,23,94.225,94.25,93.875,93.925,173
20150601|2014-09-23 11:00,23,93.875,94.1,93.85,94.1,67
20150601|2014-09-23 11:30,23,94.05,94.1,93.975,94.05,62
20150601|2014-09-23 12:00,23,93.925,94.1,93.7,93.8,106
20150601|2014-09-23 12:30,23,93.725,94,93.5,94,102
20150601|2014-09-23 13:00,23,93.95,94,93.9,93.925,89
20150601|2014-09-23 13:30,23,93.9,93.9,93.85,93.85,4
20150601|2014-09-23 14:00,23,93.85,93.85,93.675,93.675,24
20150601|2014-09-23 14:30,23,93.75,93.9,93.7,93.9,8
20150601|2014-09-23 15:00,23,93.925,93.975,93.925,93.975,6
20150601|2014-09-23 15:30,23,93.975,94,93.7,94,48
20150601|2014-09-23 17:00,24,93.95,93.95,93.925,93.925,9
20150601|2014-09-23 18:00,24,94.075,94.075,94.075,94.075,5
20150601|2014-09-23 19:00,24,94.075,94.1,94.05,94.075,15
20150601|2014-09-23 19:30,24,94.05,94.075,94.05,94.075,10
20150601|2014-09-23 20:00,24,94.1,94.125,94.1,94.125,15
20150601|2014-09-23 20:30,24,94.125,94.175,94.125,94.15,16
20150601|2014-09-23 21:00,24,94.15,94.15,94.15,94.15,9
20150601|2014-09-23 22:30,24,94.15,94.15,94.15,94.15,1
20150601|2014-09-23 23:00,24,94.2,94.2,94.175,94.2,13
20150601|2014-09-23 23:30,24,94.2,94.25,94.125,94.25,9
20150601|2014-09-24 02:00,24,94.2,94.2,94.2,94.2,1
20150601|2014-09-24 03:30,24,94.35,94.4,94.325,94.4,7
20150601|2014-09-24 05:00,24,94.325,94.4,94.325,94.325,8
20150601|2014-09-24 06:00,24,94.325,94.4,94.3,94.4,11
20150601|2014-09-24 06:30,24,94.4,94.4,94.325,94.375,9
20150601|2014-09-24 07:00,24,94.475,94.475,94.475,94.475,4
20150601|2014-09-24 07:30,24,94.475,94.475,94.4,94.425,6
20150601|2014-09-24 08:00,24,94.4,94.45,94.2,94.2,68
20150601|2014-09-24 08:30,24,94.175,94.225,93.9,93.9,111
20150601|2014-09-24 09:00,24,93.975,94.225,93.825,93.9,175
20150601|2014-09-24 09:30,24,93.9,94.125,93.9,94.075,71
20150601|2014-09-24 10:00,24,94.125,94.3,93.95,94.3,110
20150601|2014-09-24 10:30,24,94.25,94.25,93.85,93.85,59
20150601|2014-09-24 11:00,24,93.75,94,93.75,93.975,35
20150601|2014-09-24 11:30,24,93.975,94,93.9,93.975,68
20150601|2014-09-24 12:00,24,94,94.05,93.825,93.875,245
20150601|2014-09-24 12:30,24,93.875,94,93.85,94,118
20150601|2014-09-24 13:00,24,94,94.15,93.9,93.925,90
20150601|2014-09-24 13:30,24,93.85,93.85,93.775,93.775,18
20150601|2014-09-24 14:00,24,93.9,93.9,93.75,93.75,20
20150601|2014-09-24 14:30,24,93.8,93.95,93.8,93.95,39
20150601|2014-09-24 15:00,24,93.875,93.875,93.875,93.875,1
20150601|2014-09-24 15:30,24,93.85,93.925,93.85,93.85,12
20150601|2014-09-24 18:30,25,93.5,93.5,93.475,93.475,3
20150601|2014-09-24 20:00,25,93.375,93.375,93.375,93.375,1
20150601|2014-09-25 01:30,25,93.45,93.475,93.45,93.475,2
20150601|2014-09-25 02:30,25,93.4,93.4,93.3,93.3,3
20150601|2014-09-25 03:00,25,93.6,93.6,93.6,93.6,2
20150601|2014-09-25 06:30,25,93.25,93.25,92.675,92.8,26
20150601|2014-09-25 07:00,25,93.5,93.5,93.5,93.5,1
20150601|2014-09-25 07:30,25,93.45,93.475,93.4,93.45,14
20150601|2014-09-25 08:00,25,93.125,93.15,92.975,93,46
20150601|2014-09-25 08:30,25,93.1,93.4,92.975,93.4,10
20150601|2014-09-25 09:00,25,93.5,93.6,93.15,93.3,59
20150601|2014-09-25 09:30,25,93.325,93.35,93.1,93.1,69
20150601|2014-09-25 10:00,25,93.05,93.1,92.675,92.8,406
20150601|2014-09-25 10:30,25,92.8,93.05,92.8,92.975,39
20150601|2014-09-25 11:00,25,93.05,93.05,92.6,92.6,33
20150601|2014-09-25 11:30,25,92.6,93.05,92.6,92.75,50
20150601|2014-09-25 12:00,25,93,93.05,92.425,93.05,41
20150601|2014-09-25 12:30,25,93.05,93.925,93.05,93.925,134
20150601|2014-09-25 13:00,25,93.925,93.95,93.65,93.775,75
20150601|2014-09-25 13:30,25,93.775,93.875,93.45,93.5,16
20150601|2014-09-25 14:30,25,93.6,93.725,93.6,93.725,9
20150601|2014-09-25 15:00,25,93.725,93.725,93.45,93.45,26
20150601|2014-09-25 15:30,25,93.65,93.825,93.65,93.825,4
20150601|2014-09-25 20:00,26,93.45,93.45,93.45,93.45,3
20150601|2014-09-25 21:00,26,93.25,93.25,93.25,93.25,1
20150601|2014-09-26 04:00,26,93.7,93.75,93.7,93.75,3
20150601|2014-09-26 07:00,26,93.8,93.8,93.6,93.6,4
20150601|2014-09-26 07:30,26,93.75,93.75,93.675,93.7,32
20150601|2014-09-26 08:00,26,93.8,93.95,93.8,93.85,5
20150601|2014-09-26 08:30,26,93.95,93.975,93.85,93.9,110
20150601|2014-09-26 09:00,26,93.9,93.9,93.35,93.55,153
20150601|2014-09-26 09:30,26,93.5,93.55,93.3,93.375,58
20150601|2014-09-26 10:00,26,93.325,93.5,93.275,93.35,55
20150601|2014-09-26 10:30,26,93.35,93.4,93.1,93.175,93
20150601|2014-09-26 11:00,26,93.275,93.5,92.95,93.5,71
20150601|2014-09-26 11:30,26,93.5,93.85,93.375,93.7,112
20150601|2014-09-26 12:00,26,93.775,93.775,93.425,93.55,105
20150601|2014-09-26 12:30,26,93.675,93.7,93.05,93.325,102
20150601|2014-09-26 13:00,26,93.35,93.575,93.3,93.4,59
20150601|2014-09-26 13:30,26,93.55,93.575,93.35,93.35,16
20150601|2014-09-29 09:00,29,91.25,91.6,90.55,91.325,148
20150601|2014-09-29 09:30,29,91.3,92.65,91.3,92.375,249
20150601|2014-09-29 10:00,29,92.425,92.6,92,92.025,56
20150601|2014-09-29 10:30,29,92.075,92.65,92.075,92.65,37
20150601|2014-09-29 11:00,29,92.525,93,92.525,92.85,39
20150601|2014-09-29 11:30,29,92.75,93.4,92.75,93.225,88
20150601|2014-09-29 12:00,29,93.35,93.525,93,93,86
20150601|2014-09-29 12:30,29,93.25,93.275,92.925,93.25,113
20150601|2014-09-29 13:00,29,93.15,93.2,93,93.15,60
20150601|2014-09-29 13:30,29,93.05,93.275,93.05,93.275,16
20150601|2014-09-29 15:00,29,93.15,93.15,93.15,93.15,2
20150601|2014-09-29 17:00,30,93.55,93.8,93.425,93.5,23
20150601|2014-09-29 17:30,30,93.5,93.5,93.5,93.5,1
20150601|2014-09-29 18:00,30,93.6,93.6,93.575,93.6,24
20150601|2014-09-29 19:00,30,93.45,93.45,93.45,93.45,1
20150601|2014-09-29 19:30,30,93.475,93.475,93.475,93.475,1
20150601|2014-09-29 20:00,30,93.6,93.625,93.6,93.625,4
20150601|2014-09-29 20:30,30,93.575,93.775,93.575,93.775,7
20150601|2014-09-29 21:00,30,93.775,93.8,93.625,93.625,9
20150601|2014-09-30 01:30,30,93.725,93.75,93.725,93.75,3
20150601|2014-09-30 04:00,30,93.775,93.775,93.775,93.775,1
20150601|2014-09-30 04:30,30,93.725,93.8,93.725,93.725,4
20150601|2014-09-30 05:30,30,93.85,93.85,93.775,93.775,6
20150601|2014-09-30 06:00,30,93.75,93.75,93.7,93.7,3
20150601|2014-09-30 07:30,30,93.55,93.55,93.525,93.55,3
20150601|2014-09-30 08:00,30,93.675,93.95,93.675,93.8,16
20150601|2014-09-30 08:30,30,93.95,94,93.9,93.975,22
20150601|2014-09-30 09:00,30,93.925,94.075,93.775,93.85,79
20150601|2014-09-30 09:30,30,93.8,93.9,93.625,93.875,38
20150601|2014-09-30 10:00,30,93.85,94,93.825,93.975,90
20150601|2014-09-30 10:30,30,94,94.1,93.8,93.975,63
20150601|2014-09-30 11:00,30,93.875,93.925,93.65,93.65,37
20150601|2014-09-30 11:30,30,93.7,93.75,93.15,93.375,75
20150601|2014-09-30 12:00,30,93.325,93.5,93.05,93.075,59
20150601|2014-09-30 12:30,30,93.05,94.075,93.05,94.025,105
20150601|2014-09-30 13:00,30,94.025,94.05,93.75,93.75,27
20150601|2014-09-30 13:30,30,93.9,93.9,93.9,93.9,3
20150601|2014-09-30 14:00,30,94,94,93.775,93.775,2
20150601|2014-09-30 14:30,30,93.9,94,93.9,93.9,19
20150601|2014-09-30 15:00,30,94,94.1,93.975,94.1,14
20150601|2014-09-30 15:30,30,94.1,94.1,94,94.1,4
20150601|2014-09-30 17:00,1,94,94,94,94,1
20150601|2014-09-30 23:30,1,94,94,94,94,2
20150601|2014-10-01 00:30,1,93.725,93.725,93.725,93.725,1
20150601|2014-10-01 01:30,1,93.675,93.675,93.675,93.675,1
20150601|2014-10-01 05:00,1,93.625,93.625,93.625,93.625,3
20150601|2014-10-01 07:00,1,94.1,94.125,94.1,94.125,7
20150601|2014-10-01 07:30,1,94,94.25,93.7,94.25,27
20150601|2014-10-01 08:00,1,94.225,94.25,93.825,93.825,21
20150601|2014-10-01 08:30,1,94,94.1,93.7,93.9,40
20150601|2014-10-01 09:00,1,94.075,94.1,93.375,93.7,87
20150601|2014-10-01 09:30,1,93.9,94.125,93.8,93.925,49
20150601|2014-10-01 10:00,1,93.925,94.25,93.875,94.25,55
20150601|2014-10-01 10:30,1,94.1,94.425,94,94.4,111
20150601|2014-10-01 11:00,1,94.4,94.45,94,94.225,50
20150601|2014-10-01 11:30,1,94.325,94.45,94.25,94.45,28
20150601|2014-10-01 12:00,1,94.475,94.575,94.425,94.575,72
20150601|2014-10-01 12:30,1,94.55,94.675,94.2,94.425,94
20150601|2014-10-01 13:00,1,94.425,94.45,94.25,94.375,54
20150601|2014-10-01 13:30,1,94.275,94.3,94.25,94.3,6
20150601|2014-10-01 14:30,1,94.3,94.4,94.225,94.4,11
20150601|2014-10-01 15:00,1,94.55,94.55,94.275,94.5,8
20150601|2014-10-01 15:30,1,94.575,94.575,94.35,94.35,11
20150601|2014-10-01 17:30,2,94.525,94.525,94.4,94.4,6
20150601|2014-10-01 18:00,2,94.625,94.625,94.625,94.625,1
20150601|2014-10-01 18:30,2,94.4,94.475,94.4,94.475,4
20150601|2014-10-01 19:00,2,94.475,94.475,94.475,94.475,1
20150601|2014-10-01 19:30,2,94.5,94.5,94.5,94.5,1
20150601|2014-10-01 20:00,2,94.625,94.625,94.5,94.625,5
20150601|2014-10-01 21:00,2,94.625,94.625,94.625,94.625,1
20150601|2014-10-01 21:30,2,94.7,94.7,94.7,94.7,1
20150601|2014-10-01 22:00,2,94.65,94.7,94.65,94.7,5
20150601|2014-10-01 22:30,2,94.7,94.7,94.7,94.7,1
20150601|2014-10-01 23:00,2,94.7,94.725,94.7,94.725,3
20150601|2014-10-01 23:30,2,94.75,94.75,94.75,94.75,1
20150601|2014-10-02 00:00,2,94.675,94.675,94.675,94.675,1
20150601|2014-10-02 00:30,2,94.75,94.75,94.75,94.75,1
20150601|2014-10-02 01:00,2,94.75,94.75,94.725,94.725,4
20150601|2014-10-02 01:30,2,94.65,94.65,94.6,94.6,4
20150601|2014-10-02 05:00,2,94.375,94.375,94.225,94.225,4
20150601|2014-10-02 05:30,2,94.35,94.35,94.35,94.35,1
20150601|2014-10-02 06:00,2,94.3,94.4,94.3,94.4,6
20150601|2014-10-02 06:30,2,94.425,94.425,94.35,94.375,5
20150601|2014-10-02 07:00,2,94.45,94.55,94.45,94.55,11
20150601|2014-10-02 07:30,2,94.5,94.55,94.375,94.375,13
20150601|2014-10-02 08:00,2,94.35,94.35,94.35,94.35,2
20150601|2014-10-02 08:30,2,94.35,94.35,94.15,94.15,27
20150601|2014-10-02 09:00,2,94.25,94.4,94.15,94.4,35
20150601|2014-10-02 09:30,2,94.45,94.475,94.15,94.15,79
20150601|2014-10-02 10:00,2,94.225,94.425,94.225,94.425,11
20150601|2014-10-02 10:30,2,94.25,94.3,94.15,94.3,15
20150601|2014-10-02 11:00,2,94.25,94.375,94.225,94.375,10
20150601|2014-10-02 11:30,2,94.375,94.525,94.225,94.525,44
20150601|2014-10-02 12:00,2,94.6,94.675,94.6,94.65,14
20150601|2014-10-02 12:30,2,94.625,94.65,94.425,94.425,30
20150601|2014-10-02 13:00,2,94.35,94.375,94.125,94.2,13
20150601|2014-10-02 13:30,2,94.2,94.35,94.2,94.35,13
20150601|2014-10-02 14:00,2,94.375,94.5,94.375,94.5,13
20150601|2014-10-02 14:30,2,94.575,94.575,94.575,94.575,4
20150601|2014-10-02 15:00,2,94.525,94.575,94.5,94.575,25
20150601|2014-10-02 15:30,2,94.55,94.575,94.55,94.575,5
20150601|2014-10-02 17:00,3,94.7,94.7,94.7,94.7,2
20150601|2014-10-02 17:30,3,94.7,94.725,94.7,94.725,2
20150601|2014-10-02 19:00,3,94.75,94.75,94.75,94.75,1
20150601|2014-10-02 19:30,3,94.7,94.7,94.7,94.7,1
20150601|2014-10-02 20:00,3,94.75,94.75,94.725,94.75,3
20150601|2014-10-02 21:00,3,94.75,94.75,94.75,94.75,2
20150601|2014-10-02 23:30,3,94.75,94.75,94.75,94.75,1
20150601|2014-10-03 00:30,3,94.75,94.75,94.75,94.75,1
20150601|2014-10-03 02:30,3,94.725,94.725,94.725,94.725,1
20150601|2014-10-03 03:30,3,94.75,94.75,94.75,94.75,1
20150601|2014-10-03 04:00,3,94.7,94.7,94.625,94.625,5
20150601|2014-10-03 04:30,3,94.575,94.575,94.5,94.575,3
20150601|2014-10-03 05:00,3,94.45,94.45,94.45,94.45,5
20150601|2014-10-03 05:30,3,94.6,94.6,94.6,94.6,1
20150601|2014-10-03 06:30,3,94.7,94.7,94.7,94.7,1
20150601|2014-10-03 07:00,3,94.55,94.55,94.525,94.55,4
20150601|2014-10-03 07:30,3,94.575,94.575,94.575,94.575,1
20150601|2014-10-03 08:00,3,94.5,94.65,94.5,94.65,18
20150601|2014-10-03 08:30,3,94.625,94.7,94.575,94.65,27
20150601|2014-10-03 09:00,3,94.65,94.675,94.075,94.3,40
20150601|2014-10-03 09:30,3,94.175,94.475,94.05,94.05,46
20150601|2014-10-03 10:00,3,94.2,94.2,93.925,94.15,46
20150601|2014-10-03 10:30,3,94.1,94.1,93.5,93.55,53
20150601|2014-10-03 11:00,3,93.5,94,93.5,94,30
20150601|2014-10-03 11:30,3,93.75,93.925,93.575,93.925,21
20150601|2014-10-03 12:00,3,93.8,93.8,93.8,93.8,3
20150601|2014-10-03 12:30,3,93.9,94.275,93.9,94.275,54
20150601|2014-10-03 13:00,3,94.2,94.325,94.2,94.25,15
20150601|2014-10-03 13:30,3,94.3,94.3,94.3,94.3,1
20150601|2014-10-06 09:00,6,94.7,94.95,94.55,94.85,134
20150601|2014-10-06 09:30,6,94.8,95.1,94.8,95.025,131
20150601|2014-10-06 10:00,6,94.9,95.05,94.75,95.025,31
20150601|2014-10-06 10:30,6,95.05,95.15,94.9,95.025,61
20150601|2014-10-06 11:00,6,95,95.2,95,95.175,28
20150601|2014-10-06 11:30,6,95.15,95.325,95.15,95.325,52
20150601|2014-10-06 12:00,6,95.3,95.575,95.275,95.55,119
20150601|2014-10-06 12:30,6,95.575,95.85,95.55,95.75,257
20150601|2014-10-06 13:00,6,95.75,95.9,95.725,95.9,193
20150601|2014-10-06 13:30,6,95.8,95.8,95.725,95.725,2
20150601|2014-10-06 14:00,6,95.725,95.725,95.65,95.725,11
20150601|2014-10-06 14:30,6,95.65,95.8,95.65,95.8,3
20150601|2014-10-06 15:00,6,95.8,95.825,95.675,95.8,30
20150601|2014-10-06 15:30,6,95.675,95.825,95.675,95.8,14
20150601|2014-10-06 17:00,7,95.9,95.9,95.9,95.9,11
20150601|2014-10-06 17:30,7,95.9,95.9,95.9,95.9,3
20150601|2014-10-06 18:00,7,96,96,95.95,96,26
20150601|2014-10-06 18:30,7,96,96,96,96,14
20150601|2014-10-06 19:30,7,95.95,96,95.95,96,11
20150601|2014-10-06 20:00,7,96,96,96,96,1
20150601|2014-10-06 20:30,7,96,96,96,96,6
20150601|2014-10-06 21:00,7,96,96.05,96,96,12
20150601|2014-10-06 21:30,7,96,96,96,96,2
20150601|2014-10-06 22:00,7,96,96,96,96,4
20150601|2014-10-06 22:30,7,96,96,96,96,2
20150601|2014-10-06 23:30,7,96,96,96,96,2
20150601|2014-10-07 00:30,7,96.025,96.025,96.025,96.025,1
20150601|2014-10-07 01:30,7,96.05,96.05,96.05,96.05,2
20150601|2014-10-07 02:00,7,95.925,95.925,95.925,95.925,1
20150601|2014-10-07 03:00,7,95.9,95.95,95.9,95.95,21
20150601|2014-10-07 04:00,7,96.05,96.075,95.85,95.85,3
20150601|2014-10-07 05:30,7,95.9,95.9,95.9,95.9,1
20150601|2014-10-07 06:30,7,95.95,95.95,95.95,95.95,1
20150601|2014-10-07 07:00,7,95.85,95.875,95.85,95.85,7
20150601|2014-10-07 07:30,7,95.875,95.875,95.8,95.875,4
20150601|2014-10-07 08:00,7,95.95,96.025,95.875,96,12
20150601|2014-10-07 08:30,7,96.05,96.05,95.975,96.05,18
20150601|2014-10-07 09:00,7,96.075,96.2,96.025,96.1,37
20150601|2014-10-07 09:30,7,96.2,96.4,96.125,96.4,130
20150601|2014-10-07 10:00,7,96.4,96.475,96.325,96.325,109
20150601|2014-10-07 10:30,7,96.25,96.475,96.2,96.4,132
20150601|2014-10-07 11:00,7,96.425,96.425,95.65,95.875,148
20150601|2014-10-07 11:30,7,96,96.1,95.825,95.825,31
20150601|2014-10-07 12:00,7,95.825,95.85,95.475,95.5,87
20150601|2014-10-07 12:30,7,95.7,95.975,95.5,95.9,163
20150601|2014-10-07 13:00,7,95.9,95.95,95.575,95.575,184
20150601|2014-10-07 13:30,7,95.525,95.55,95.45,95.55,25
20150601|2014-10-07 14:00,7,95.5,95.55,95.475,95.475,14
20150601|2014-10-07 14:30,7,95.45,95.875,95.45,95.825,31
20150601|2014-10-07 15:00,7,95.9,95.9,95.775,95.9,8
20150601|2014-10-07 15:30,7,95.875,95.975,95.85,95.95,39
20150601|2014-10-07 17:00,8,95.9,95.9,95.9,95.9,1
20150601|2014-10-07 17:30,8,95.925,95.95,95.925,95.95,9
20150601|2014-10-07 19:00,8,96.15,96.15,96.15,96.15,1
20150601|2014-10-07 19:30,8,96.15,96.15,95.95,95.95,4
20150601|2014-10-07 21:30,8,96,96,95.925,95.925,4
20150601|2014-10-08 02:30,8,95.575,95.575,95.575,95.575,1
20150601|2014-10-08 03:00,8,95.475,95.775,95.475,95.775,6
20150601|2014-10-08 04:00,8,95.75,95.75,95.75,95.75,1
20150601|2014-10-08 05:30,8,95.925,95.925,95.925,95.925,1
20150601|2014-10-08 06:00,8,96.05,96.05,96.05,96.05,2
20150601|2014-10-08 06:30,8,96.075,96.075,95.975,95.975,2
20150601|2014-10-08 07:30,8,96,96.3,96,96.3,3
20150601|2014-10-08 08:00,8,96.275,96.5,96.275,96.425,81
20150601|2014-10-08 08:30,8,96.45,96.45,96.3,96.3,28
20150601|2014-10-08 09:00,8,96.4,96.475,96.3,96.475,81
20150601|2014-10-08 09:30,8,96.4,96.8,96.35,96.8,309
20150601|2014-10-08 10:00,8,96.8,96.95,96.775,96.85,98
20150601|2014-10-08 10:30,8,96.675,96.7,96.4,96.7,139
20150601|2014-10-08 11:00,8,96.675,96.75,96.625,96.7,111
20150601|2014-10-08 11:30,8,96.75,96.75,96.65,96.7,63
20150601|2014-10-08 12:00,8,96.6,96.6,96.475,96.55,48
20150601|2014-10-08 12:30,8,96.5,96.65,96.3,96.4,135
20150601|2014-10-08 13:00,8,96.4,96.45,96.2,96.3,58
20150601|2014-10-08 13:30,8,96.35,96.4,96.35,96.4,3
20150601|2014-10-08 14:00,8,96.375,96.475,96.15,96.15,9
20150601|2014-10-08 14:30,8,96.35,96.375,96.35,96.375,6
20150601|2014-10-08 15:00,8,96.225,96.375,96.2,96.375,3
20150601|2014-10-08 15:30,8,96.4,96.4,96.4,96.4,3
20150601|2014-10-08 17:00,9,96.5,96.75,96.5,96.75,98
20150601|2014-10-08 18:00,9,96.625,96.625,96.55,96.55,5
20150601|2014-10-08 18:30,9,96.55,96.55,96.55,96.55,4
20150601|2014-10-08 19:00,9,96.55,96.55,96.55,96.55,2
20150601|2014-10-08 19:30,9,96.5,96.5,96.5,96.5,1
20150601|2014-10-08 20:30,9,96.55,96.6,96.55,96.6,9
20150601|2014-10-09 01:30,9,96.65,96.65,96.65,96.65,3
20150601|2014-10-09 02:00,9,96.625,96.65,96.625,96.65,2
20150601|2014-10-09 06:00,9,96.6,96.7,96.6,96.7,2
20150601|2014-10-09 06:30,9,96.5,96.5,96.5,96.5,3
20150601|2014-10-09 07:00,9,96.5,96.5,96.5,96.5,6
20150601|2014-10-09 07:30,9,96.5,96.725,96.45,96.7,31
20150601|2014-10-09 08:00,9,96.7,96.75,96.7,96.7,24
20150601|2014-10-09 08:30,9,96.65,96.775,96.65,96.75,57
20150601|2014-10-09 09:00,9,96.775,96.9,96.6,96.775,235
20150601|2014-10-09 09:30,9,96.725,96.85,96.475,96.625,182
20150601|2014-10-09 10:00,9,96.625,96.65,96.425,96.6,86
20150601|2014-10-09 10:30,9,96.625,96.65,96.4,96.525,71
20150601|2014-10-09 11:00,9,96.55,96.55,96.3,96.3,102
20150601|2014-10-09 11:30,9,96.3,96.325,95.95,95.95,109
20150601|2014-10-09 12:00,9,95.925,96.05,95.8,96.05,53
20150601|2014-10-09 12:30,9,96.025,96.175,95.95,96.125,101
20150601|2014-10-09 13:00,9,96.05,96.35,96.05,96.225,173
20150601|2014-10-09 13:30,9,96.2,96.3,96.2,96.3,8
20150601|2014-10-09 14:00,9,96.225,96.225,96.2,96.2,2
20150601|2014-10-09 14:30,9,96.25,96.25,96.1,96.125,14
20150601|2014-10-09 15:30,9,95.9,95.9,95.9,95.9,1
20150601|2014-10-09 17:30,10,96.2,96.3,96.125,96.3,10
20150601|2014-10-09 18:00,10,96.275,96.35,96.225,96.35,6
20150601|2014-10-09 18:30,10,96.275,96.3,96.275,96.3,3
20150601|2014-10-09 19:30,10,96.35,96.35,96.35,96.35,1
20150601|2014-10-10 01:30,10,96.125,96.15,96.125,96.15,2
20150601|2014-10-10 07:00,10,95.975,95.975,95.65,95.825,19
20150601|2014-10-10 07:30,10,95.9,95.9,95.6,95.625,6
20150601|2014-10-10 08:00,10,95.6,95.85,95.55,95.75,27
20150601|2014-10-10 08:30,10,95.7,95.85,95.65,95.8,13
20150601|2014-10-10 09:00,10,95.55,95.6,95.1,95.125,86
20150601|2014-10-10 09:30,10,95.125,95.6,95.05,95.075,84
20150601|2014-10-10 10:00,10,95.1,95.15,95,95,20
20150601|2014-10-10 10:30,10,95,95.05,95,95,56
20150601|2014-10-10 11:00,10,95.1,95.3,95.1,95.1,9
20150601|2014-10-10 11:30,10,95.25,95.35,95.25,95.35,2
20150601|2014-10-10 12:00,10,95.475,95.5,95.275,95.275,14
20150601|2014-10-10 12:30,10,95.225,95.5,95.2,95.3,106
20150601|2014-10-10 13:00,10,95.325,95.375,95.175,95.2,92
20150601|2014-10-10 13:30,10,95.3,95.325,95.3,95.325,2
20150601|2014-10-13 09:00,13,95.5,95.75,95.425,95.75,51
20150601|2014-10-13 09:30,13,95.9,95.9,95.5,95.675,29
20150601|2014-10-13 10:00,13,95.85,95.95,95.725,95.95,40
20150601|2014-10-13 10:30,13,95.975,96.2,95.975,96.175,52
20150601|2014-10-13 11:00,13,96.2,96.2,96.075,96.2,30
20150601|2014-10-13 11:30,13,96.15,96.2,96.1,96.15,34
20150601|2014-10-13 12:00,13,96.1,96.25,96.075,96.15,50
20150601|2014-10-13 12:30,13,96.225,96.325,96.1,96.325,181
20150601|2014-10-13 13:00,13,96.3,96.375,96.25,96.35,139
20150601|2014-10-13 13:30,13,96.35,96.375,96.25,96.25,25
20150601|2014-10-13 14:00,13,96.25,96.275,96.15,96.15,17
20150601|2014-10-13 14:30,13,96.275,96.275,96.15,96.275,6
20150601|2014-10-13 15:00,13,96.15,96.15,96.1,96.1,3
20150601|2014-10-13 15:30,13,96.1,96.275,96.075,96.275,10
20150601|2014-10-13 17:30,14,96.075,96.075,96.075,96.075,1
20150601|2014-10-13 18:30,14,96.325,96.325,96.325,96.325,1
20150601|2014-10-13 19:30,14,96.175,96.175,96.175,96.175,1
20150601|2014-10-13 20:00,14,96.225,96.225,96.15,96.15,2
20150601|2014-10-13 21:30,14,96.225,96.225,96.225,96.225,1
20150601|2014-10-13 22:00,14,96.225,96.225,96.225,96.225,5
20150601|2014-10-13 22:30,14,96.225,96.225,96.225,96.225,3
20150601|2014-10-14 03:30,14,96.325,96.325,96.325,96.325,1
20150601|2014-10-14 05:00,14,96.375,96.5,96.35,96.4,17
20150601|2014-10-14 05:30,14,96.425,96.425,96.425,96.425,2
20150601|2014-10-14 07:00,14,96.4,96.575,96.4,96.575,12
20150601|2014-10-14 07:30,14,96.55,96.575,96.4,96.5,13
20150601|2014-10-14 08:00,14,96.575,96.6,96.375,96.5,6
20150601|2014-10-14 08:30,14,96.5,96.6,96.15,96.15,35
20150601|2014-10-14 09:00,14,96.2,96.275,95.65,95.65,59
20150601|2014-10-14 09:30,14,95.65,95.675,95.4,95.525,51
20150601|2014-10-14 10:00,14,95.4,95.7,95.25,95.7,66
20150601|2014-10-14 10:30,14,95.775,96,95.75,96,33
20150601|2014-10-14 11:00,14,95.875,95.95,95.75,95.85,16
20150601|2014-10-14 11:30,14,96.075,96.175,95.85,96.1,20
20150601|2014-10-14 12:00,14,96.05,96.15,95.85,95.975,110
20150601|2014-10-14 12:30,14,95.85,96.125,95.65,95.7,145
20150601|2014-10-14 13:00,14,95.7,95.725,95.6,95.7,78
20150601|2014-10-14 13:30,14,95.6,95.7,95.6,95.6,12
20150601|2014-10-14 14:00,14,95.6,95.75,95.525,95.75,7
20150601|2014-10-14 14:30,14,95.75,95.75,95.375,95.375,5
20150601|2014-10-14 15:00,14,95.325,95.325,95.25,95.3,12
20150601|2014-10-14 15:30,14,95.075,95.15,95.075,95.15,6
20150601|2014-10-14 18:00,15,95,95,95,95,2
20150601|2014-10-14 18:30,15,95.05,95.05,95,95,2
20150601|2014-10-14 19:30,15,95.15,95.15,95.15,95.15,1
20150601|2014-10-15 02:00,15,95.15,95.15,95.1,95.1,2
20150601|2014-10-15 03:30,15,95.15,95.15,95.15,95.15,1
20150601|2014-10-15 07:00,15,95,95.025,95,95,17
20150601|2014-10-15 07:30,15,95,95.2,95,95.125,43
20150601|2014-10-15 08:00,15,95.25,95.25,95,95,52
20150601|2014-10-15 08:30,15,95,95,94.75,94.875,113
20150601|2014-10-15 09:00,15,94.85,94.85,93.475,93.625,311
20150601|2014-10-15 09:30,15,93.625,93.625,93.25,93.45,171
20150601|2014-10-15 10:00,15,93.4,93.5,93.3,93.3,21
20150601|2014-10-15 10:30,15,92.825,93.55,92.8,93.15,10
20150601|2014-10-15 11:00,15,93,93,92.65,92.65,259
20150601|2014-10-15 17:00,16,92.15,92.15,91.25,91.45,10
20150601|2014-10-15 17:30,16,91.375,91.875,91.25,91.75,14
20150601|2014-10-15 18:00,16,91.975,91.975,91.8,91.8,3
20150601|2014-10-15 18:30,16,91.825,91.85,91.825,91.85,4
20150601|2014-10-15 19:00,16,91.875,91.875,91.875,91.875,3
20150601|2014-10-15 19:30,16,91.8,91.8,91.8,91.8,1
20150601|2014-10-15 20:00,16,91.525,91.525,91.475,91.475,9
20150601|2014-10-15 20:30,16,91.5,91.6,91.45,91.525,7
20150601|2014-10-15 23:00,16,91.725,91.725,91.725,91.725,1
20150601|2014-10-16 00:00,16,91.8,91.8,91.8,91.8,1
20150601|2014-10-16 00:30,16,91.7,91.7,91.7,91.7,1
20150601|2014-10-16 02:00,16,91.5,91.5,91.5,91.5,1
20150601|2014-10-16 02:30,16,91.5,91.5,91.45,91.5,3
20150601|2014-10-16 05:30,16,91.5,91.5,91.5,91.5,2
20150601|2014-10-16 06:30,16,91.45,91.45,91.35,91.375,3
20150601|2014-10-16 07:00,16,91.025,91.025,90.6,90.6,34
20150601|2014-10-16 07:30,16,90.65,91.475,90.65,91.475,27
20150601|2014-10-16 08:00,16,91.425,92.05,91.275,92.05,15
20150601|2014-10-16 08:30,16,91.825,92.2,91.825,91.825,8
20150601|2014-10-16 09:00,16,91.8,91.975,91.125,91.375,107
20150601|2014-10-16 09:30,16,91.25,91.4,90.8,90.8,60
20150601|2014-10-16 10:00,16,90.8,91.025,90.25,90.975,111
20150601|2014-10-16 10:30,16,91.05,91.35,90.95,90.975,28
20150601|2014-10-16 11:00,16,91.1,91.5,91.075,91.1,31
20150601|2014-10-16 11:30,16,90.975,91.075,90.725,90.775,26
20150601|2014-10-16 12:00,16,90.775,90.775,90.4,90.5,84
20150601|2014-10-16 12:30,16,90.575,90.9,90.3,90.75,275
20150601|2014-10-16 13:00,16,90.75,90.875,90.65,90.65,81
20150601|2014-10-16 13:30,16,90.65,90.65,90.6,90.6,7
20150601|2014-10-16 14:00,16,90.775,90.775,90.775,90.775,2
20150601|2014-10-16 14:30,16,90.7,90.7,90.7,90.7,1
20150601|2014-10-16 15:00,16,90.55,90.55,90.475,90.475,2
20150601|2014-10-16 15:30,16,90.35,90.425,90.1,90.1,13
20150601|2014-10-16 17:30,17,90.3,90.3,90.3,90.3,4
20150601|2014-10-16 18:00,17,90.3,90.425,90.3,90.425,9
20150601|2014-10-16 18:30,17,90.45,90.45,90.45,90.45,10
20150601|2014-10-16 19:00,17,90.925,91.025,90.925,91,11
20150601|2014-10-16 19:30,17,90.7,90.7,90.7,90.7,1
20150601|2014-10-16 20:00,17,90.7,90.7,90.45,90.45,21
20150601|2014-10-16 21:00,17,90.45,90.45,90.45,90.45,1
20150601|2014-10-17 02:00,17,90.6,90.6,90.45,90.45,2
20150601|2014-10-17 04:00,17,90.425,90.425,90.4,90.4,2
20150601|2014-10-17 04:30,17,90.35,90.35,90.3,90.3,7
20150601|2014-10-17 07:00,17,90.975,91,90.975,91,2
20150601|2014-10-17 07:30,17,91.125,91.575,90.975,91.2,143
20150601|2014-10-17 08:00,17,91.2,91.2,91,91.075,94
20150601|2014-10-17 08:30,17,91.075,92.075,91.075,92.075,80
20150601|2014-10-17 09:00,17,91.55,91.85,91.175,91.8,58
20150601|2014-10-17 09:30,17,91.65,92,91.6,91.65,113
20150601|2014-10-17 10:00,17,91.55,91.9,91.4,91.525,41
20150601|2014-10-17 10:30,17,91.475,91.75,91.425,91.75,18
20150601|2014-10-17 11:00,17,91.75,92,91.75,92,26
20150601|2014-10-17 11:30,17,91.75,92.275,91.575,92.075,63
20150601|2014-10-17 12:00,17,92.05,92.4,92.05,92.375,58
20150601|2014-10-17 12:30,17,92.2,92.225,91.825,91.95,98
20150601|2014-10-17 13:00,17,91.925,92.025,91.75,91.975,68
20150601|2014-10-17 13:30,17,91.625,91.9,91.575,91.825,12
20150601|2014-10-20 09:00,20,91.6,91.65,90.825,91.65,99
20150601|2014-10-20 09:30,20,91.675,92,91.675,91.875,43
20150601|2014-10-20 10:00,20,91.725,92.025,91.7,91.975,14
20150601|2014-10-20 10:30,20,91.825,92.075,91.825,92.075,12
20150601|2014-10-20 11:00,20,92.075,92.075,91.825,91.825,14
20150601|2014-10-20 11:30,20,91.8,91.85,91.75,91.85,8
20150601|2014-10-20 12:00,20,91.7,91.7,91.55,91.6,12
20150601|2014-10-20 12:30,20,91.6,91.625,91.475,91.55,57
20150601|2014-10-20 13:00,20,91.75,92,91.625,91.8,18
20150601|2014-10-20 13:30,20,91.8,91.875,91.8,91.875,22
20150601|2014-10-20 14:00,20,91.8,91.8,91.8,91.8,3
20150601|2014-10-20 14:30,20,91.75,91.775,91.45,91.45,13
20150601|2014-10-20 15:00,20,91.4,91.5,91.4,91.5,4
20150601|2014-10-20 15:30,20,91.525,91.525,91.425,91.5,22
20150601|2014-10-20 19:30,21,91.625,91.625,91.625,91.625,1
20150601|2014-10-20 21:00,21,91.65,91.65,91.65,91.65,1
20150601|2014-10-20 22:00,21,91.65,91.65,91.65,91.65,2
20150601|2014-10-21 03:30,21,91.95,91.95,91.95,91.95,1
20150601|2014-10-21 05:00,21,91.875,91.875,91.875,91.875,1
20150601|2014-10-21 05:30,21,91.525,91.525,91.45,91.45,2
20150601|2014-10-21 07:00,21,91.95,91.95,91.95,91.95,21
20150601|2014-10-21 07:30,21,91.75,91.75,91.35,91.35,14
20150601|2014-10-21 08:00,21,91.45,91.5,91.45,91.5,5
20150601|2014-10-21 08:30,21,91.55,91.55,91.275,91.325,16
20150601|2014-10-21 09:00,21,91.425,91.7,91.35,91.55,38
20150601|2014-10-21 09:30,21,91.55,91.7,91.4,91.4,58
20150601|2014-10-21 10:00,21,91.45,91.525,91.325,91.425,40
20150601|2014-10-21 10:30,21,91.525,91.7,91.525,91.525,16
20150601|2014-10-21 11:00,21,91.425,91.45,91.25,91.275,136
20150601|2014-10-21 11:30,21,91.325,91.5,91.275,91.5,46
20150601|2014-10-21 12:00,21,91.475,91.525,91.375,91.475,13
20150601|2014-10-21 12:30,21,91.45,91.575,91.075,91.525,185
20150601|2014-10-21 13:00,21,91.525,91.675,91.5,91.525,209
20150601|2014-10-21 13:30,21,91.6,91.675,91.45,91.45,12
20150601|2014-10-21 14:30,21,91.3,91.3,91.25,91.25,3
20150601|2014-10-21 15:30,21,91.5,91.5,91.5,91.5,1
20150601|2014-10-21 22:00,22,91.65,91.65,91.5,91.5,2
20150601|2014-10-22 00:30,22,91.525,91.525,91.525,91.525,1
20150601|2014-10-22 02:00,22,91.5,91.5,91.5,91.5,1
20150601|2014-10-22 03:00,22,91.7,91.7,91.7,91.7,2
20150601|2014-10-22 03:30,22,91.7,91.7,91.65,91.65,2
20150601|2014-10-22 04:30,22,91.625,91.625,91.625,91.625,1
20150601|2014-10-22 06:00,22,91.25,91.55,91.25,91.5,7
20150601|2014-10-22 07:00,22,91.575,91.575,91.525,91.525,4
20150601|2014-10-22 07:30,22,91.625,92.1,91.625,92.1,16
20150601|2014-10-22 08:00,22,92.1,92.175,91.875,92.175,43
20150601|2014-10-22 08:30,22,92.2,92.375,92.05,92.2,106
20150601|2014-10-22 09:00,22,92.225,92.525,92.025,92.375,132
20150601|2014-10-22 09:30,22,92.35,92.9,92.25,92.425,89
20150601|2014-10-22 10:00,22,92.3,92.725,92.275,92.7,27
20150601|2014-10-22 10:30,22,92.7,92.75,92.55,92.675,56
20150601|2014-10-22 11:00,22,92.7,92.95,92.65,92.65,47
20150601|2014-10-22 11:30,22,92.625,92.825,92.475,92.675,119
20150601|2014-10-22 12:00,22,92.55,92.85,92.45,92.85,82
20150601|2014-10-22 12:30,22,92.825,93.475,92.8,93.35,265
20150601|2014-10-22 13:00,22,93.3,93.45,93,93.025,36
20150601|2014-10-22 13:30,22,93.1,93.1,93.1,93.1,1
20150601|2014-10-22 14:00,22,93.1,93.1,93.025,93.1,10
20150601|2014-10-22 14:30,22,93,93,93,93,5
20150601|2014-10-22 15:00,22,92.95,92.95,92.95,92.95,7
20150601|2014-10-22 15:30,22,92.95,93,92.85,93,7
20150601|2014-10-22 17:00,23,93.2,93.2,93.2,93.2,3
20150601|2014-10-22 19:30,23,93.2,93.2,93.2,93.2,1
20150601|2014-10-23 01:30,23,93.125,93.125,93.125,93.125,1
20150601|2014-10-23 04:30,23,93,93,93,93,1
20150601|2014-10-23 05:30,23,93,93,92.8,92.8,12
20150601|2014-10-23 06:00,23,92.725,92.725,92.725,92.725,22
20150601|2014-10-23 07:00,23,92.75,93.225,92.75,93.225,14
20150601|2014-10-23 07:30,23,93.125,93.125,93.125,93.125,1
20150601|2014-10-23 08:00,23,93.075,93.25,93,93.075,23
20150601|2014-10-23 08:30,23,93.025,93.125,92.5,92.625,71
20150601|2014-10-23 09:00,23,92.6,92.625,92.375,92.375,55
20150601|2014-10-23 09:30,23,92.3,92.85,92.225,92.85,54
20150601|2014-10-23 10:00,23,92.75,92.75,92.75,92.75,20
20150601|2014-10-23 10:30,23,92.5,92.55,92.225,92.55,25
20150601|2014-10-23 11:00,23,92.475,92.675,92.35,92.35,39
20150601|2014-10-23 11:30,23,92.35,92.625,92.35,92.625,53
20150601|2014-10-23 12:00,23,92.675,92.8,92.675,92.75,9
20150601|2014-10-23 12:30,23,92.775,92.9,92.575,92.75,43
20150601|2014-10-23 13:00,23,92.75,92.8,92.7,92.7,6
20150601|2014-10-23 13:30,23,92.775,92.775,92.775,92.775,1
20150601|2014-10-23 14:00,23,92.8,92.8,92.8,92.8,4
20150601|2014-10-23 14:30,23,92.525,92.525,92.525,92.525,1
20150601|2014-10-23 15:00,23,92.525,92.525,92.4,92.4,14
20150601|2014-10-23 15:30,23,92.475,92.475,92.35,92.35,6
20150601|2014-10-23 18:00,24,92.175,92.175,92.15,92.15,5
20150601|2014-10-23 18:30,24,92.2,92.2,92.2,92.2,5
20150601|2014-10-23 19:00,24,92.3,92.3,92.3,92.3,1
20150601|2014-10-23 19:30,24,92.2,92.2,92.2,92.2,11
20150601|2014-10-23 21:00,24,92.2,92.2,92.2,92.2,4
20150601|2014-10-23 21:30,24,92.2,92.2,92.2,92.2,2
20150601|2014-10-23 23:00,24,92.2,92.2,92.2,92.2,2
20150601|2014-10-24 01:00,24,92.175,92.175,92.175,92.175,1
20150601|2014-10-24 02:30,24,92.2,92.2,91.925,91.925,18
20150601|2014-10-24 03:30,24,91.9,91.9,91.9,91.9,1
20150601|2014-10-24 04:30,24,91.775,91.775,91.675,91.725,62
20150601|2014-10-24 05:00,24,91.825,91.825,91.65,91.65,2
20150601|2014-10-24 05:30,24,91.6,91.725,91.6,91.725,7
20150601|2014-10-24 06:00,24,91.525,91.525,91.5,91.5,5
20150601|2014-10-24 06:30,24,91.575,91.675,91.575,91.6,19
20150601|2014-10-24 07:00,24,91.675,91.675,91.675,91.675,11
20150601|2014-10-24 07:30,24,91.45,91.625,91.275,91.5,24
20150601|2014-10-24 08:00,24,91.5,91.5,91.325,91.45,9
20150601|2014-10-24 08:30,24,91.3,91.6,91.3,91.475,73
20150601|2014-10-24 09:00,24,91.4,91.975,91.4,91.9,252
20150601|2014-10-24 09:30,24,91.9,92.05,91.875,92.05,33
20150601|2014-10-24 10:00,24,91.65,91.8,91.65,91.8,13
20150601|2014-10-24 10:30,24,91.8,91.85,91.625,91.675,10
20150601|2014-10-24 11:00,24,91.625,91.75,91.6,91.6,59
20150601|2014-10-24 11:30,24,91.6,91.6,91.4,91.5,110
20150601|2014-10-24 12:00,24,91.525,92.25,91.35,92.1,103
20150601|2014-10-24 12:30,24,92.025,92.8,91.975,92.675,134
20150601|2014-10-24 13:00,24,92.725,92.775,92.5,92.5,103
20150601|2014-10-24 13:30,24,92.65,92.65,92.5,92.55,6
20150601|2014-10-27 09:00,27,92.525,92.9,92.05,92.9,50
20150601|2014-10-27 09:30,27,92.875,92.925,92.6,92.675,46
20150601|2014-10-27 10:00,27,92.875,93,92.8,92.925,107
20150601|2014-10-27 10:30,27,92.925,92.925,92.35,92.5,57
20150601|2014-10-27 11:00,27,92.775,92.975,92.6,92.75,51
20150601|2014-10-27 11:30,27,92.725,92.95,92.725,92.725,44
20150601|2014-10-27 12:00,27,92.7,92.9,92.425,92.425,86
20150601|2014-10-27 12:30,27,92.625,92.825,92.3,92.775,44
20150601|2014-10-27 13:00,27,92.8,92.8,92.575,92.575,8
20150601|2014-10-27 13:30,27,92.825,92.875,92.7,92.7,21
20150601|2014-10-27 14:00,27,92.675,92.7,92.675,92.7,4
20150601|2014-10-27 14:30,27,92.7,92.85,92.7,92.85,5
20150601|2014-10-27 15:30,27,92.75,92.75,92.675,92.675,3
20150601|2014-10-28 08:00,28,92.975,93.375,92.95,93.25,94
20150601|2014-10-28 08:30,28,93.25,93.325,93,93.325,40
20150601|2014-10-28 09:00,28,93.3,93.3,92.75,92.9,63
20150601|2014-10-28 09:30,28,92.95,93.175,92.875,93.05,43
20150601|2014-10-28 10:00,28,93,93.15,93,93.15,20
20150601|2014-10-28 10:30,28,93.175,93.375,93.1,93.375,82
20150601|2014-10-28 11:00,28,93.35,93.5,93.125,93.475,156
20150601|2014-10-28 11:30,28,93.45,93.475,93.3,93.425,58
20150601|2014-10-28 12:00,28,93.425,93.475,93.325,93.325,30
20150601|2014-10-28 12:30,28,93.375,93.55,93.275,93.525,270
20150601|2014-10-28 13:00,28,93.525,93.65,93.5,93.65,97
20150601|2014-10-28 13:30,28,93.575,93.625,93.55,93.575,22
20150601|2014-10-28 14:00,28,93.625,93.625,93.55,93.625,14
20150601|2014-10-28 14:30,28,93.625,93.65,93.575,93.575,14
20150601|2014-10-28 15:00,28,93.6,93.7,93.6,93.7,7
20150601|2014-10-28 15:30,28,93.7,93.7,93.5,93.7,11
20150601|2014-10-29 08:00,29,93.1,93.9,93.1,93.475,61
20150601|2014-10-29 08:30,29,93.55,93.625,92.925,93.175,63
20150601|2014-10-29 09:00,29,93.2,93.45,92.975,93.425,81
20150601|2014-10-29 09:30,29,93.45,93.475,93.3,93.4,74
20150601|2014-10-29 10:00,29,93.4,94.125,93.4,94.125,293
20150601|2014-10-29 10:30,29,94.075,94.125,93.45,93.525,194
20150601|2014-10-29 11:00,29,93.55,93.575,92.875,93.05,96
20150601|2014-10-29 11:30,29,93.325,93.45,93.225,93.225,29
20150601|2014-10-29 12:00,29,93.225,93.225,92.775,93.05,40
20150601|2014-10-29 12:30,29,93.05,94.05,93.05,93.975,229
20150601|2014-10-29 13:00,29,93.95,93.975,93.7,93.8,152
20150601|2014-10-29 13:30,29,93.7,93.8,93.7,93.7,10
20150601|2014-10-29 14:00,29,93.675,93.825,93.675,93.825,4
20150601|2014-10-29 14:30,29,93.725,93.875,93.725,93.825,9
20150601|2014-10-29 15:00,29,93.875,93.95,93.875,93.95,22
20150601|2014-10-29 15:30,29,93.925,93.925,93.775,93.775,2
20150601|2014-10-30 08:00,30,93.95,94.075,93.55,93.575,71
20150601|2014-10-30 08:30,30,93.8,94,93.5,93.55,48
20150601|2014-10-30 09:00,30,93.6,93.875,93.55,93.825,60
20150601|2014-10-30 09:30,30,93.825,93.875,93.55,93.65,66
20150601|2014-10-30 10:00,30,93.7,93.8,93.525,93.575,55
20150601|2014-10-30 10:30,30,93.675,93.725,93.225,93.225,32
20150601|2014-10-30 11:00,30,93.15,93.35,92.35,92.775,160
20150601|2014-10-30 11:30,30,92.775,92.925,92.375,92.45,82
20150601|2014-10-30 12:00,30,92.525,93,92.4,92.925,31
20150601|2014-10-30 12:30,30,92.825,92.875,92.725,92.875,65
20150601|2014-10-30 13:00,30,92.85,92.95,92.85,92.95,39
20150601|2014-10-30 13:30,30,92.95,93.075,92.95,93.075,9
20150601|2014-10-30 14:00,30,93.1,93.2,92.975,93.1,5
20150601|2014-10-30 14:30,30,92.975,92.975,92.95,92.95,5
20150601|2014-10-30 15:00,30,93.125,93.275,93.125,93.125,18
20150601|2014-10-30 15:30,30,93,93.275,93,93.275,6
20150601|2014-10-31 08:00,31,93.075,93.2,93.075,93.2,8
20150601|2014-10-31 08:30,31,92.775,92.775,92.475,92.475,10
20150601|2014-10-31 09:00,31,92.425,92.65,92.25,92.55,72
20150601|2014-10-31 09:30,31,92.5,92.55,92.45,92.475,39
20150601|2014-10-31 10:00,31,92.5,92.7,92.5,92.7,15
20150601|2014-10-31 10:30,31,92.7,92.7,92.55,92.6,24
20150601|2014-10-31 11:00,31,92.575,92.85,92.55,92.85,26
20150601|2014-10-31 11:30,31,92.75,93.85,92.7,93.85,194
20150601|2014-10-31 12:00,31,93.85,94.225,93.75,94.1,212
20150601|2014-10-31 12:30,31,94.1,94.425,94.05,94.425,426
20150601|2014-10-31 13:00,31,94.425,94.5,94.375,94.425,175
20150601|2014-10-31 13:30,31,94.4,94.425,94.4,94.4,31
20150601|2014-11-03 09:00,3,94.35,94.65,94.25,94.65,66
20150601|2014-11-03 09:30,3,94.625,94.7,94.475,94.6,65
20150601|2014-11-03 10:00,3,94.7,94.725,94.55,94.7,41
20150601|2014-11-03 10:30,3,94.625,94.725,94.475,94.675,21
20150601|2014-11-03 11:00,3,94.7,94.725,94.425,94.5,167
20150601|2014-11-03 11:30,3,94.475,94.5,94.425,94.425,48
20150601|2014-11-03 12:00,3,94.5,94.6,94.4,94.55,187
20150601|2014-11-03 12:30,3,94.575,94.725,94.425,94.725,176
20150601|2014-11-03 13:00,3,94.725,94.725,94.55,94.6,33
20150601|2014-11-03 13:30,3,94.55,94.575,94.55,94.575,3
20150601|2014-11-03 14:00,3,94.5,94.525,94.5,94.525,5
20150601|2014-11-03 14:30,3,94.5,94.55,94.5,94.55,2
20150601|2014-11-03 15:00,3,94.575,94.575,94.55,94.55,7
20150601|2014-11-03 15:30,3,94.475,94.475,94.475,94.475,1
20150601|2014-11-04 08:00,4,94.7,94.75,94.6,94.75,72
20150601|2014-11-04 08:30,4,94.75,94.775,94.6,94.75,34
20150601|2014-11-04 09:00,4,94.6,94.6,94,94.425,80
20150601|2014-11-04 09:30,4,94.4,94.5,94.4,94.5,15
20150601|2014-11-04 10:00,4,94.525,94.525,94.4,94.425,21
20150601|2014-11-04 10:30,4,94.4,94.45,94.15,94.15,88
20150601|2014-11-04 11:00,4,94,94.15,93.5,93.65,82
20150601|2014-11-04 11:30,4,93.65,93.9,93.6,93.8,41
20150601|2014-11-04 12:00,4,93.8,93.875,93.75,93.75,45
20150601|2014-11-04 12:30,4,93.8,94.1,93.8,93.925,295
20150601|2014-11-04 13:00,4,93.95,93.975,93.775,93.8,55
20150601|2014-11-04 13:30,4,93.85,93.85,93.85,93.85,1
20150601|2014-11-04 14:00,4,93.8,93.8,93.725,93.8,28
20150601|2014-11-04 14:30,4,93.9,93.9,93.9,93.9,1
20150601|2014-11-04 15:00,4,93.65,93.925,93.65,93.925,8
20150601|2014-11-05 08:00,5,93.825,93.825,93.25,93.55,17
20150601|2014-11-05 08:30,5,93.575,93.575,93.45,93.475,13
20150601|2014-11-05 09:00,5,93.5,93.55,93.3,93.45,42
20150601|2014-11-05 09:30,5,93.375,93.5,93.1,93.1,54
20150601|2014-11-05 10:00,5,93.075,93.075,92.6,92.775,68
20150601|2014-11-05 10:30,5,92.725,92.775,92.25,92.775,18
20150601|2014-11-05 11:00,5,92.8,93.15,92.5,93.1,65
20150601|2014-11-05 11:30,5,93.175,93.2,93.075,93.1,22
20150601|2014-11-05 12:00,5,93.125,93.25,92.925,93.25,28
20150601|2014-11-05 12:30,5,93.2,93.55,93.15,93.475,86
20150601|2014-11-05 13:00,5,93.525,93.6,93.4,93.6,46
20150601|2014-11-05 13:30,5,93.525,93.6,93.525,93.6,12
20150601|2014-11-05 14:00,5,93.425,93.425,93.425,93.425,1
20150601|2014-11-05 14:30,5,93.4,93.65,93.4,93.45,34
20150601|2014-11-05 15:00,5,93.625,93.625,93.325,93.425,8
20150601|2014-11-05 15:30,5,93.425,93.425,93.425,93.425,1
20150601|2014-11-06 08:00,6,93.525,93.65,93.35,93.5,33
20150601|2014-11-06 08:30,6,93.5,93.6,93.5,93.6,25
20150601|2014-11-06 09:00,6,93.65,93.75,93.375,93.375,137
20150601|2014-11-06 09:30,6,93.6,93.65,93.35,93.65,38
20150601|2014-11-06 10:00,6,93.65,93.7,93.5,93.5,129
20150601|2014-11-06 10:30,6,93.6,93.65,93.5,93.65,18
20150601|2014-11-06 11:00,6,93.7,93.725,93.65,93.65,33
20150601|2014-11-06 11:30,6,93.725,93.775,93.65,93.7,53
20150601|2014-11-06 12:00,6,93.75,93.75,93.725,93.725,6
20150601|2014-11-06 12:30,6,93.725,93.85,93.65,93.8,153
20150601|2014-11-06 13:00,6,93.8,93.85,93.7,93.85,89
20150601|2014-11-06 13:30,6,93.85,93.95,93.775,93.95,34
20150601|2014-11-06 14:00,6,93.95,93.95,93.9,93.925,8
20150601|2014-11-06 14:30,6,93.8,93.9,93.8,93.85,6
20150601|2014-11-06 15:00,6,93.925,93.925,93.925,93.925,20
20150601|2014-11-06 15:30,6,93.8,93.8,93.8,93.8,2
20150601|2014-11-07 08:00,7,94,94.9,94,94.8,274
20150601|2014-11-07 08:30,7,94.65,94.7,94.6,94.6,54
20150601|2014-11-07 09:00,7,94.6,94.85,94.6,94.675,119
20150601|2014-11-07 09:30,7,94.65,94.75,94.525,94.525,116
20150601|2014-11-07 10:00,7,94.525,94.55,94.15,94.275,202
20150601|2014-11-07 10:30,7,94.35,94.4,94.175,94.3,99
20150601|2014-11-07 11:00,7,94.2,94.225,93.95,94.175,157
20150601|2014-11-07 11:30,7,94.2,94.35,94.175,94.35,79
20150601|2014-11-07 12:00,7,94.275,94.5,94.2,94.4,97
20150601|2014-11-07 12:30,7,94.4,94.55,94.225,94.25,278
20150601|2014-11-07 13:00,7,94.275,94.5,94.25,94.35,89
20150601|2014-11-07 13:30,7,94.35,94.35,94.3,94.35,6
20150601|2014-11-10 09:00,10,94.5,94.6,94.1,94.6,89
20150601|2014-11-10 09:30,10,94.6,94.9,94.575,94.775,225
20150601|2014-11-10 10:00,10,94.8,94.875,94.675,94.875,92
20150601|2014-11-10 10:30,10,94.875,94.875,94.65,94.775,49
20150601|2014-11-10 11:00,10,94.775,94.9,94.75,94.9,112
20150601|2014-11-10 11:30,10,94.825,94.875,94.75,94.75,36
20150601|2014-11-10 12:00,10,94.75,94.8,94.75,94.8,29
20150601|2014-11-10 12:30,10,94.8,94.975,94.8,94.975,264
20150601|2014-11-10 13:00,10,94.975,94.975,94.875,94.975,78
20150601|2014-11-10 13:30,10,94.8,94.8,94.75,94.75,18
20150601|2014-11-10 15:30,10,94.75,94.75,94.75,94.75,1
20150601|2014-11-11 08:00,11,94.75,95,94.6,94.6,52
20150601|2014-11-11 08:30,11,94.55,95,94.55,94.85,86
20150601|2014-11-11 09:00,11,94.975,95.15,94.85,95.1,266
20150601|2014-11-11 09:30,11,95.15,95.25,95.025,95.25,191
20150601|2014-11-11 10:00,11,95.275,95.375,95.175,95.35,341
20150601|2014-11-11 10:30,11,95.275,95.575,95.225,95.5,501
20150601|2014-11-11 11:00,11,95.55,95.55,95.15,95.525,199
20150601|2014-11-11 11:30,11,95.525,95.525,95.425,95.5,212
20150601|2014-11-11 12:00,11,95.45,95.575,95.45,95.475,18
20150601|2014-11-11 12:30,11,95.5,95.575,95.4,95.5,213
20150601|2014-11-11 13:00,11,95.525,95.575,95.525,95.575,134
20150601|2014-11-11 13:30,11,95.575,95.575,95.55,95.55,10
20150601|2014-11-11 14:00,11,95.525,95.525,95.475,95.475,10
20150601|2014-11-11 14:30,11,95.375,95.575,95.3,95.575,12
20150601|2014-11-11 15:00,11,95.575,95.575,95.525,95.55,12
20150601|2014-11-11 15:30,11,95.55,95.575,95.475,95.475,36
20150601|2014-11-12 08:00,12,95.55,95.7,95.2,95.2,94
20150601|2014-11-12 08:30,12,95.4,95.4,95.4,95.4,1
20150601|2014-11-12 09:00,12,95.5,95.75,95.5,95.65,79
20150601|2014-11-12 09:30,12,95.725,95.8,95.325,95.55,75
20150601|2014-11-12 10:00,12,95.5,95.75,95.5,95.65,75
20150601|2014-11-12 10:30,12,95.75,95.8,95.675,95.8,111
20150601|2014-11-12 11:00,12,95.825,95.925,95.725,95.9,106
20150601|2014-11-12 11:30,12,95.925,95.925,95.825,95.9,76
20150601|2014-11-12 12:00,12,95.9,95.975,95.825,95.875,410
20150601|2014-11-12 12:30,12,95.925,95.95,95.55,95.6,522
20150601|2014-11-12 13:00,12,95.7,95.7,95.5,95.5,155
20150601|2014-11-12 13:30,12,95.575,95.575,95.5,95.5,12
20150601|2014-11-12 14:00,12,95.7,95.725,95.7,95.725,4
20150601|2014-11-12 14:30,12,95.775,95.775,95.6,95.6,3
20150601|2014-11-12 15:00,12,95.6,95.6,95.6,95.6,1
20150601|2014-11-12 15:30,12,95.65,95.65,95.525,95.525,3
20150601|2014-11-13 08:00,13,95.8,96,95.5,95.925,109
20150601|2014-11-13 08:30,13,96,96.025,95.825,95.825,92
20150601|2014-11-13 09:00,13,95.95,96.3,95.95,96.3,332
20150601|2014-11-13 09:30,13,96.3,96.35,96.275,96.35,246
20150601|2014-11-13 10:00,13,96.325,96.4,95.85,95.95,205
20150601|2014-11-13 10:30,13,95.975,96.15,95.65,96.15,68
20150601|2014-11-13 11:00,13,96,96.2,95.925,96.2,109
20150601|2014-11-13 11:30,13,96.125,96.25,96.075,96.075,83
20150601|2014-11-13 12:00,13,96.15,96.275,96.15,96.275,3
20150601|2014-11-13 12:30,13,96.25,96.4,96,96.35,220
20150601|2014-11-13 13:00,13,96.375,96.4,95.325,95.4,567
20150601|2014-11-13 13:30,13,95.45,95.725,95.375,95.725,265
20150601|2014-11-13 14:00,13,95.7,95.7,95.65,95.65,10
20150601|2014-11-13 14:30,13,95.5,95.6,95.425,95.5,5
20150601|2014-11-13 15:00,13,95.5,95.65,95.5,95.65,14
20150601|2014-11-13 15:30,13,95.5,95.675,95.5,95.675,8
20150601|2014-11-14 08:00,14,96.225,96.675,96.2,96.675,175
20150601|2014-11-14 08:30,14,96.675,96.675,96.3,96.35,88
20150601|2014-11-14 09:00,14,96.4,96.75,96.175,96.525,200
20150601|2014-11-14 09:30,14,96.55,96.775,96.55,96.75,95
20150601|2014-11-14 10:00,14,96.75,96.8,96.675,96.725,213
20150601|2014-11-14 10:30,14,96.75,97,96.65,97,228
20150601|2014-11-14 11:00,14,97,97.375,96.9,97.325,131
20150601|2014-11-14 11:30,14,97.325,97.45,97.175,97.225,205
20150601|2014-11-14 12:00,14,97.225,97.25,97.1,97.2,117
20150601|2014-11-14 12:30,14,97.225,97.325,97.1,97.3,142
20150601|2014-11-14 13:00,14,97.225,97.25,97.075,97.175,66
20150601|2014-11-14 13:30,14,97.25,97.25,97.075,97.075,22
20150601|2014-11-17 09:00,17,97.375,97.575,97.325,97.475,401
20150601|2014-11-17 09:30,17,97.475,97.475,96.875,96.9,200
20150601|2014-11-17 10:00,17,96.825,96.95,96.65,96.825,168
20150601|2014-11-17 10:30,17,96.725,97.35,96.725,97.25,175
20150601|2014-11-17 11:00,17,97.2,97.35,97.05,97.35,32
20150601|2014-11-17 11:30,17,97.325,97.5,97.275,97.275,18
20150601|2014-11-17 12:00,17,97.125,97.35,97,97.3,48
20150601|2014-11-17 12:30,17,97.325,97.5,96.7,97.475,281
20150601|2014-11-17 13:00,17,97.5,97.525,97.3,97.3,59
20150601|2014-11-17 13:30,17,97.25,97.3,97.25,97.3,4
20150601|2014-11-17 14:00,17,97.475,97.475,97.475,97.475,2
20150601|2014-11-17 14:30,17,97.475,97.475,97.475,97.475,1
20150601|2014-11-17 15:00,17,97.45,97.45,97.45,97.45,1
20150601|2014-11-17 15:30,17,97.2,97.475,97.2,97.475,5
20150601|2014-11-18 08:00,18,97.125,97.275,96.975,96.975,104
20150601|2014-11-18 08:30,18,96.975,96.975,96.65,96.9,188
20150601|2014-11-18 09:00,18,96.825,96.95,96.55,96.725,109
20150601|2014-11-18 09:30,18,96.8,96.85,96.7,96.75,116
20150601|2014-11-18 10:00,18,96.675,96.7,96.525,96.675,61
20150601|2014-11-18 10:30,18,96.65,96.7,96.075,96.25,230
20150601|2014-11-18 11:00,18,96.25,96.625,96.1,96.6,45
20150601|2014-11-18 11:30,18,96.65,96.85,96.625,96.8,47
20150601|2014-11-18 12:00,18,96.85,97,96.725,96.975,93
20150601|2014-11-18 12:30,18,96.95,97.1,96.625,97.025,270
20150601|2014-11-18 13:00,18,97.025,97.05,96.925,96.925,165
20150601|2014-11-18 13:30,18,96.925,96.95,96.925,96.95,4
20150601|2014-11-18 14:00,18,96.95,96.95,96.95,96.95,5
20150601|2014-11-18 14:30,18,96.95,96.95,96.925,96.925,7
20150601|2014-11-18 15:00,18,96.875,96.875,96.65,96.65,23
20150601|2014-11-18 15:30,18,96.625,96.65,96.625,96.65,6
20150601|2014-11-19 08:00,19,96.65,97.25,96.5,97.125,79
20150601|2014-11-19 08:30,19,97.125,97.45,97.025,97.35,56
20150601|2014-11-19 09:00,19,97.425,97.45,97.25,97.375,160
20150601|2014-11-19 09:30,19,97.375,97.5,97.1,97.5,224
20150601|2014-11-19 10:00,19,97.5,97.5,97.325,97.325,187
20150601|2014-11-19 10:30,19,97.25,97.6,97.225,97.6,370
20150601|2014-11-19 11:00,19,97.625,97.625,97.375,97.625,160
20150601|2014-11-19 11:30,19,97.625,97.8,97.525,97.525,100
20150601|2014-11-19 12:00,19,97.55,97.7,97.55,97.7,92
20150601|2014-11-19 12:30,19,97.7,97.95,97.7,97.9,281
20150601|2014-11-19 13:00,19,97.875,98,97.875,97.9,546
20150601|2014-11-19 13:30,19,97.85,97.9,97.85,97.875,6
20150601|2014-11-19 14:00,19,97.95,97.95,97.95,97.95,5
20150601|2014-11-19 14:30,19,97.875,97.875,97.775,97.775,28
20150601|2014-11-19 15:00,19,97.7,97.7,97.625,97.625,37
20150601|2014-11-19 15:30,19,97.625,97.65,97.6,97.625,8
20150601|2014-11-20 08:00,20,97.65,97.65,96.7,96.7,280
20150601|2014-11-20 08:30,20,96.65,96.975,96.65,96.8,86
20150601|2014-11-20 09:00,20,96.775,97.2,96.775,96.875,221
20150601|2014-11-20 09:30,20,96.775,97.2,96.775,97.1,173
20150601|2014-11-20 10:00,20,97.075,97.35,96.875,97.025,220
20150601|2014-11-20 10:30,20,97,97.45,96.95,97.45,182
20150601|2014-11-20 11:00,20,97.425,97.85,97.35,97.725,133
20150601|2014-11-20 11:30,20,97.675,97.975,97.625,97.85,141
20150601|2014-11-20 12:00,20,97.75,97.85,97.7,97.85,187
20150601|2014-11-20 12:30,20,97.825,98.1,97.675,98.075,408
20150601|2014-11-20 13:00,20,98.075,98.125,97.8,97.8,177
20150601|2014-11-20 13:30,20,97.775,97.8,97.75,97.8,24
20150601|2014-11-20 14:00,20,97.725,97.825,97.725,97.825,15
20150601|2014-11-20 14:30,20,97.8,97.8,97.8,97.8,29
20150601|2014-11-20 15:00,20,97.925,98.025,97.925,98.025,40
20150601|2014-11-20 15:30,20,97.95,98.05,97.825,98.05,18
20150601|2014-11-21 08:00,21,98,98.25,97.6,98.25,137
20150601|2014-11-21 08:30,21,98.2,98.25,98,98.2,50
20150601|2014-11-21 09:00,21,98.2,98.25,97.65,97.725,194
20150601|2014-11-21 09:30,21,97.675,98.175,97.675,98.075,70
20150601|2014-11-21 10:00,21,98.075,98.475,97.9,98.475,147
20150601|2014-11-21 10:30,21,98.4,98.475,98.275,98.325,174
20150601|2014-11-21 11:00,21,98.325,98.4,98.15,98.25,103
20150601|2014-11-21 11:30,21,98.225,98.475,98.15,98.425,112
20150601|2014-11-21 12:00,21,98.475,98.7,98.45,98.55,380
20150601|2014-11-21 12:30,21,98.525,98.75,98.325,98.325,318
20150601|2014-11-21 13:00,21,98.325,98.425,98.3,98.35,43
20150601|2014-11-21 13:30,21,98.45,98.475,98.325,98.325,30
20150601|2014-11-24 09:00,24,98.8,99.4,98.625,99.275,555
20150601|2014-11-24 09:30,24,99.325,99.55,99.275,99.375,528
20150601|2014-11-24 10:00,24,99.45,99.65,99.3,99.3,290
20150601|2014-11-24 10:30,24,99.275,99.325,99.05,99.1,319
20150601|2014-11-24 11:00,24,99.1,99.25,99.05,99.125,132
20150601|2014-11-24 11:30,24,99.175,99.2,99,99.1,147
20150601|2014-11-24 12:00,24,99.1,99.1,98.75,98.9,91
20150601|2014-11-24 12:30,24,98.85,99.2,98.8,99.15,223
20150601|2014-11-24 13:00,24,99.15,99.175,99,99.15,78
20150601|2014-11-24 13:30,24,99.15,99.175,99,99.075,27
20150601|2014-11-24 14:00,24,99.075,99.075,99,99,12
20150601|2014-11-24 14:30,24,99.075,99.175,98.975,98.975,23
20150601|2014-11-24 15:00,24,99.025,99.025,98.85,98.9,34
20150601|2014-11-24 15:30,24,98.875,98.975,98.725,98.975,36
20150601|2014-11-25 08:00,25,99.15,99.425,99.15,99.35,280
20150601|2014-11-25 08:30,25,99.4,99.575,99.1,99.225,193
20150601|2014-11-25 09:00,25,99.1,99.35,99.025,99.35,292
20150601|2014-11-25 09:30,25,99.3,99.35,98.575,98.575,348
20150601|2014-11-25 10:00,25,98.675,98.85,98.025,98.05,524
20150601|2014-11-25 10:30,25,98.075,98.425,98.05,98.075,190
20150601|2014-11-25 11:00,25,98.1,98.575,98.075,98.55,93
20150601|2014-11-25 11:30,25,98.45,98.55,98.3,98.4,33
20150601|2014-11-25 12:00,25,98.325,98.625,98.3,98.625,49
20150601|2014-11-25 12:30,25,98.475,98.55,97.975,98.25,371
20150601|2014-11-25 13:00,25,98.375,98.375,98.3,98.375,81
20150601|2014-11-25 13:30,25,98.4,98.4,98.4,98.4,2
20150601|2014-11-25 14:00,25,98.375,98.5,98.35,98.5,21
20150601|2014-11-25 14:30,25,98.5,98.575,98.4,98.4,21
20150601|2014-11-25 15:00,25,98.3,98.45,98.225,98.225,25
20150601|2014-11-25 15:30,25,98.225,98.325,98.05,98.05,33
20150601|2014-11-26 08:00,26,98.025,98.2,98.025,98.175,187
20150601|2014-11-26 08:30,26,98.125,98.2,98.125,98.2,123
20150601|2014-11-26 09:00,26,98.15,98.3,98.125,98.125,162
20150601|2014-11-26 09:30,26,98.125,98.375,98.1,98.25,188
20150601|2014-11-26 10:00,26,98.275,98.4,98.175,98.25,206
20150601|2014-11-26 10:30,26,98.275,98.35,98.15,98.275,104
20150601|2014-11-26 11:00,26,98.35,98.6,98.275,98.55,179
20150601|2014-11-26 11:30,26,98.55,98.55,98.375,98.425,133
20150601|2014-11-26 12:00,26,98.45,98.475,98.2,98.2,153
20150601|2014-11-26 12:30,26,98.2,98.25,97.875,98.05,299
20150601|2014-11-26 13:00,26,98.05,98.1,97.95,97.95,45
20150601|2014-11-26 13:30,26,97.95,97.95,97.825,97.825,3
20150601|2014-11-26 14:00,26,97.775,97.825,97.775,97.775,7
20150601|2014-11-26 14:30,26,97.8,97.8,97.8,97.8,1
20150601|2014-11-26 15:00,26,97.775,97.8,97.725,97.8,8
20150601|2014-11-26 15:30,26,97.7,97.7,97.575,97.575,15
20150601|2014-11-28 08:00,28,97.875,98.125,97.075,97.325,132
20150601|2014-11-28 08:30,28,97.175,97.325,97.075,97.125,51
20150601|2014-11-28 09:00,28,97.15,98,97.15,97.3,70
20150601|2014-11-28 09:30,28,97.425,97.8,97.425,97.8,39
20150601|2014-11-28 10:00,28,97.7,97.75,97.425,97.65,49
20150601|2014-11-28 10:30,28,97.6,97.6,97.025,97.1,60
20150601|2014-11-28 11:00,28,97.2,97.25,97.025,97.15,157
20150601|2014-11-28 11:30,28,97.175,97.2,97.025,97.025,162
20150601|2014-11-28 12:00,28,97.025,97.05,96.925,96.95,188
20150601|2014-12-01 09:00,1,96.875,97.25,96.25,96.4,515
20150601|2014-12-01 09:30,1,96.375,96.95,96.2,96.95,133
20150601|2014-12-01 10:00,1,96.925,96.975,96.6,96.95,167
20150601|2014-12-01 10:30,1,97.05,97.45,97,97.4,93
20150601|2014-12-01 11:00,1,97.35,97.5,97.225,97.225,118
20150601|2014-12-01 11:30,1,97.2,97.45,97.2,97.4,53
20150601|2014-12-01 12:00,1,97.425,97.5,97.25,97.325,83
20150601|2014-12-01 12:30,1,97.4,97.5,97.275,97.45,219
20150601|2014-12-01 13:00,1,97.425,97.5,97.35,97.475,110
20150601|2014-12-01 13:30,1,97.4,97.4,97.35,97.35,4
20150601|2014-12-01 14:00,1,97.35,97.35,97.35,97.35,2
20150601|2014-12-01 14:30,1,97.375,97.45,97.375,97.375,11
20150601|2014-12-01 15:00,1,97.375,97.425,97.375,97.4,37
20150601|2014-12-01 15:30,1,97.425,97.5,97.375,97.375,52
20150601|2014-12-02 08:00,2,97.5,97.5,97,97.175,69
20150601|2014-12-02 08:30,2,97.175,97.3,97,97.3,38
20150601|2014-12-02 09:00,2,97.3,97.325,96.95,97.15,62
20150601|2014-12-02 09:30,2,97.075,97.25,96.8,97.225,267
20150601|2014-12-02 10:00,2,97.25,97.375,97.15,97.2,42
20150601|2014-12-02 10:30,2,97.175,97.175,96.85,96.95,73
20150601|2014-12-02 11:00,2,96.85,96.9,96.6,96.75,35
20150601|2014-12-02 11:30,2,96.9,96.9,96.425,96.625,27
20150601|2014-12-02 12:00,2,96.6,96.75,96.45,96.575,32
20150601|2014-12-02 12:30,2,96.525,96.6,96.275,96.4,267
20150601|2014-12-02 13:00,2,96.375,96.55,96.35,96.425,69
20150601|2014-12-02 13:30,2,96.375,96.45,96.375,96.45,10
20150601|2014-12-02 14:00,2,96.375,96.375,96.375,96.375,13
20150601|2014-12-02 14:30,2,96.4,96.4,96.025,96.225,76
20150601|2014-12-02 15:00,2,96.025,96.15,95.775,95.875,41
20150601|2014-12-02 15:30,2,95.825,95.975,95.675,95.775,71
20150601|2014-12-03 08:00,3,95.5,95.85,95.4,95.5,258
20150601|2014-12-03 08:30,3,95.425,95.5,95.275,95.275,107
20150601|2014-12-03 09:00,3,95.375,95.375,94.9,94.9,237
20150601|2014-12-03 09:30,3,94.9,94.9,94.1,94.5,313
20150601|2014-12-03 10:00,3,94.5,95,94.5,95,260
20150601|2014-12-03 10:30,3,95.025,95.35,95.025,95.275,81
20150601|2014-12-03 11:00,3,95.225,95.35,94.975,95.125,61
20150601|2014-12-03 11:30,3,95.15,95.225,94.625,94.625,68
20150601|2014-12-03 12:00,3,94.625,94.7,94.4,94.4,137
20150601|2014-12-03 12:30,3,94.4,94.55,94.1,94.35,602
20150601|2014-12-03 13:00,3,94.325,94.375,94.1,94.225,97
20150601|2014-12-03 13:30,3,94.15,94.2,94.075,94.2,11
20150601|2014-12-03 14:00,3,94.225,94.325,94.225,94.225,28
20150601|2014-12-03 14:30,3,94.175,94.2,94.075,94.075,16
20150601|2014-12-03 15:00,3,94.1,94.225,94.075,94.225,12
20150601|2014-12-03 15:30,3,94.2,94.2,94.125,94.125,6
20150601|2014-12-04 08:00,4,94.35,94.35,93.9,94,102
20150601|2014-12-04 08:30,4,93.95,93.975,93.575,93.825,152
20150601|2014-12-04 09:00,4,93.675,94.075,93.55,93.975,204
20150601|2014-12-04 09:30,4,94.025,94.925,94,94.925,268
20150601|2014-12-04 10:00,4,94.925,94.925,94.4,94.7,370
20150601|2014-12-04 10:30,4,94.7,94.825,94.6,94.6,184
20150601|2014-12-04 11:00,4,94.6,94.775,94.525,94.525,63
20150601|2014-12-04 11:30,4,94.65,94.75,94.35,94.45,177
20150601|2014-12-04 12:00,4,94.35,94.4,94.1,94.1,60
20150601|2014-12-04 12:30,4,94.1,94.575,94.075,94.575,125
20150601|2014-12-04 13:00,4,94.575,94.65,94.475,94.525,37
20150601|2014-12-04 13:30,4,94.55,94.575,94.55,94.575,2
20150601|2014-12-04 14:30,4,94.6,94.725,94.45,94.725,40
20150601|2014-12-04 15:00,4,94.775,94.775,94.45,94.575,10
20150601|2014-12-04 15:30,4,94.475,94.5,94.45,94.45,4
20150601|2014-12-05 08:00,5,94.35,94.575,94.35,94.575,7
20150601|2014-12-05 08:30,5,94.6,94.6,94.225,94.425,20
20150601|2014-12-05 09:00,5,94.525,94.675,94.3,94.475,96
20150601|2014-12-05 09:30,5,94.5,94.5,94.175,94.25,32
20150601|2014-12-05 10:00,5,94.275,94.375,94.15,94.35,173
20150601|2014-12-05 10:30,5,94.35,94.45,94.125,94.125,155
20150601|2014-12-05 11:00,5,94.15,94.15,93.7,93.75,238
20150601|2014-12-05 11:30,5,93.725,93.725,93.25,93.35,332
20150601|2014-12-05 12:00,5,93.2,93.225,93.075,93.1,126
20150601|2014-12-05 12:30,5,93.075,93.1,92.525,93.075,286
20150601|2014-12-05 13:00,5,92.925,93.05,92.85,92.975,103
20150601|2014-12-05 13:30,5,93,93.175,93,93.05,99
20150601|2014-12-08 09:00,8,93.05,93.05,92.3,92.375,194
20150601|2014-12-08 09:30,8,92.4,92.475,92.275,92.35,223
20150601|2014-12-08 10:00,8,92.325,92.65,92.25,92.55,241
20150601|2014-12-08 10:30,8,92.5,92.525,92.325,92.35,140
20150601|2014-12-08 11:00,8,92.35,92.375,92.125,92.275,196
20150601|2014-12-08 11:30,8,92.25,92.25,92.025,92.025,102
20150601|2014-12-08 12:00,8,92.025,92.1,91.825,92,167
20150601|2014-12-08 12:30,8,92.1,92.575,92.05,92.45,314
20150601|2014-12-08 13:00,8,92.45,92.675,92.35,92.675,142
20150601|2014-12-08 13:30,8,92.725,92.75,92.65,92.65,3
20150601|2014-12-08 14:00,8,92.625,92.65,92.6,92.65,9
20150601|2014-12-08 14:30,8,92.675,92.675,92.5,92.5,39
20150601|2014-12-08 15:00,8,92.45,92.45,92.3,92.3,21
20150601|2014-12-08 15:30,8,92.3,92.3,92.225,92.275,11
20150601|2014-12-09 08:00,9,92.425,92.425,91.825,91.825,67
20150601|2014-12-09 08:30,9,91.875,91.975,91.8,91.875,102
20150601|2014-12-09 09:00,9,91.95,92.05,91.85,91.9,231
20150601|2014-12-09 09:30,9,91.85,91.85,91.275,91.3,300
20150601|2014-12-09 10:00,9,91.375,91.725,91.375,91.725,232
20150601|2014-12-09 10:30,9,91.725,91.95,91.625,91.7,89
20150601|2014-12-09 11:00,9,91.7,92.1,91.7,91.775,185
20150601|2014-12-09 11:30,9,91.8,91.85,91.75,91.8,79
20150601|2014-12-09 12:00,9,91.825,92.125,91.75,92.1,72
20150601|2014-12-09 12:30,9,92.125,92.475,92.05,92.375,210
20150601|2014-12-09 13:00,9,92.4,92.5,92.375,92.5,193
20150601|2014-12-09 13:30,9,92.5,92.525,92.45,92.5,52
20150601|2014-12-09 14:00,9,92.5,92.525,92.5,92.525,21
20150601|2014-12-09 14:30,9,92.525,92.625,92.5,92.55,29
20150601|2014-12-09 15:00,9,92.5,92.65,92.425,92.425,163
20150601|2014-12-09 15:30,9,92.425,92.55,92.375,92.375,55
20150601|2014-12-10 08:00,10,92.7,92.775,92.575,92.75,107
20150601|2014-12-10 08:30,10,92.8,93.375,92.8,93.15,93
20150601|2014-12-10 09:00,10,93.225,93.325,92.65,92.825,187
20150601|2014-12-10 09:30,10,92.825,93.35,92.825,93.3,42
20150601|2014-12-10 10:00,10,93.275,93.35,93.025,93.3,38
20150601|2014-12-10 10:30,10,93.225,93.35,93.1,93.15,60
20150601|2014-12-10 11:00,10,93.225,93.35,93.05,93.1,59
20150601|2014-12-10 11:30,10,93.15,93.15,92.85,92.9,130
20150601|2014-12-10 12:00,10,92.875,92.9,92.85,92.875,130
20150601|2014-12-10 12:30,10,92.875,92.9,92.675,92.75,267
20150601|2014-12-10 13:00,10,92.75,92.85,92.325,92.375,273
20150601|2014-12-10 13:30,10,92.375,92.5,92.275,92.4,102
20150601|2014-12-10 14:00,10,92.525,92.7,92.525,92.575,25
20150601|2014-12-10 14:30,10,92.55,92.55,92.3,92.3,50
20150601|2014-12-10 15:00,10,92.275,92.3,92.1,92.125,68
20150601|2014-12-10 15:30,10,92.075,92.125,92.075,92.125,17
20150601|2014-12-11 08:00,11,92.5,92.675,92.275,92.45,61
20150601|2014-12-11 08:30,11,92.5,92.525,92.2,92.225,62
20150601|2014-12-11 09:00,11,92.2,92.5,92.15,92.325,111
20150601|2014-12-11 09:30,11,92.4,92.8,92.25,92.8,81
20150601|2014-12-11 10:00,11,92.7,92.775,92.325,92.325,42
20150601|2014-12-11 10:30,11,92.3,92.35,92.05,92.15,195
20150601|2014-12-11 11:00,11,92.175,92.45,92.025,92.125,127
20150601|2014-12-11 11:30,11,92.05,92.1,92,92.025,157
20150601|2014-12-11 12:00,11,92,92.125,92,92,78
20150601|2014-12-11 12:30,11,92,92.075,91.825,91.925,598
20150601|2014-12-11 13:00,11,91.95,92.1,91.875,92.05,111
20150601|2014-12-11 13:30,11,92.125,92.125,92.125,92.125,5
20150601|2014-12-11 14:00,11,92.025,92.1,91.975,92.1,10
20150601|2014-12-11 14:30,11,92.05,92.1,91.95,91.975,13
20150601|2014-12-11 15:00,11,91.95,91.975,91.85,91.9,19
20150601|2014-12-11 15:30,11,91.85,92.05,91.825,91.825,28
20150601|2014-12-12 08:00,12,91.55,91.6,91.175,91.575,104
20150601|2014-12-12 08:30,12,91.6,91.625,91.25,91.275,56
20150601|2014-12-12 09:00,12,91.25,91.25,91.075,91.25,141
20150601|2014-12-12 09:30,12,91.25,91.725,91.25,91.6,84
20150601|2014-12-12 10:00,12,91.6,91.6,91.275,91.55,107
20150601|2014-12-12 10:30,12,91.3,91.8,91.225,91.725,89
20150601|2014-12-12 11:00,12,91.725,91.75,91.45,91.525,54
20150601|2014-12-12 11:30,12,91.45,91.45,91.275,91.275,95
20150601|2014-12-12 12:00,12,91.225,91.225,91.075,91.075,219
20150601|2014-12-12 12:30,12,91.1,91.2,90.775,91.2,779
20150601|2014-12-12 13:00,12,91.15,91.4,91.075,91.225,370
20150601|2014-12-12 13:30,12,91.25,91.3,91.15,91.25,34
20150601|2014-12-15 09:00,15,91.25,91.4,90.7,91,312
20150601|2014-12-15 09:30,15,90.9,91,90.325,90.6,249
20150601|2014-12-15 10:00,15,90.575,90.7,90.4,90.4,101
20150601|2014-12-15 10:30,15,90.325,90.35,90.2,90.3,85
20150601|2014-12-15 11:00,15,90.375,90.4,90.275,90.325,140
20150601|2014-12-15 11:30,15,90.275,90.65,90.275,90.65,245
20150601|2014-12-15 12:00,15,90.825,91.2,90.825,90.975,67
20150601|2014-12-15 12:30,15,90.95,91.225,90.9,91.075,273
20150601|2014-12-15 13:00,15,91.025,91.1,91,91,142
20150601|2014-12-15 13:30,15,91.1,91.1,91.1,91.1,5
20150601|2014-12-15 14:00,15,91.225,91.225,91.1,91.175,16
20150601|2014-12-15 14:30,15,91.175,91.2,91.05,91.05,24
20150601|2014-12-15 15:00,15,91.05,91.05,91,91.025,7
20150601|2014-12-15 15:30,15,91,91,90.975,90.975,54
20150601|2014-12-16 08:00,16,91.175,91.675,90.875,91.675,88
20150601|2014-12-16 08:30,16,91.525,91.7,90.875,91.025,158
20150601|2014-12-16 09:00,16,91.1,91.45,90.75,90.825,189
20150601|2014-12-16 09:30,16,90.9,90.925,90.7,90.775,92
20150601|2014-12-16 10:00,16,90.85,90.85,90.7,90.75,50
20150601|2014-12-16 10:30,16,90.7,90.75,90.45,90.45,93
20150601|2014-12-16 11:00,16,90.4,90.4,89.85,90.125,336
20150601|2014-12-16 11:30,16,90.125,90.5,90.075,90.475,504
20150601|2014-12-16 12:00,16,90.4,90.65,90.375,90.375,191
20150601|2014-12-16 12:30,16,90.4,90.475,90.05,90.05,166
20150601|2014-12-16 13:00,16,90.025,90.175,89.95,90.175,102
20150601|2014-12-16 13:30,16,90,90.15,89.975,90,12
20150601|2014-12-16 14:00,16,89.95,90.025,89.95,89.95,9
20150601|2014-12-16 14:30,16,90,90,89.525,89.55,73
20150601|2014-12-16 15:00,16,89.525,89.55,88.875,88.95,159
20150601|2014-12-16 15:30,16,89.025,89.375,88.85,89.3,129
20150601|2014-12-17 08:00,17,88.95,88.95,87.15,87.25,655
20150601|2014-12-17 08:30,17,87.35,87.875,87.325,87.65,147
20150601|2014-12-17 09:00,17,87.725,88.45,87.6,88.3,266
20150601|2014-12-17 09:30,17,88.35,89.5,88.25,88.925,173
20150601|2014-12-17 10:00,17,88.975,89.25,88.725,89.25,158
20150601|2014-12-17 10:30,17,89.25,89.25,88.275,88.65,234
20150601|2014-12-17 11:00,17,88.9,89.65,88.9,89.325,118
20150601|2014-12-17 11:30,17,89.2,89.325,89.15,89.2,64
20150601|2014-12-17 12:00,17,89.175,89.475,88.85,89.075,126
20150601|2014-12-17 12:30,17,89.1,89.25,88.875,89.075,141
20150601|2014-12-17 13:00,17,89,89.075,88.55,88.7,77
20150601|2014-12-17 13:30,17,88.7,88.725,88.55,88.7,29
20150601|2014-12-17 14:00,17,88.75,88.875,88.7,88.7,8
20150601|2014-12-17 14:30,17,88.75,88.75,88.275,88.325,26
20150601|2014-12-17 15:00,17,88.3,88.575,88.15,88.275,156
20150601|2014-12-17 15:30,17,88.325,88.475,88.25,88.35,65
20150601|2014-12-18 08:00,18,88.9,89.7,88.7,89.65,168
20150601|2014-12-18 08:30,18,89.75,91.175,89.4,90.725,343
20150601|2014-12-18 09:00,18,90.8,90.8,90,90.2,261
20150601|2014-12-18 09:30,18,90.2,90.325,89.925,89.95,122
20150601|2014-12-18 10:00,18,89.9,89.925,89.65,89.925,90
20150601|2014-12-18 10:30,18,89.925,90.325,89.675,90.3,99
20150601|2014-12-18 11:00,18,90.45,90.7,90.4,90.625,246
20150601|2014-12-18 11:30,18,90.6,90.625,90.3,90.625,149
20150601|2014-12-18 12:00,18,90.65,90.675,90.225,90.25,41
20150601|2014-12-18 12:30,18,90.35,90.875,90.325,90.8,389
20150601|2014-12-18 13:00,18,90.775,90.85,90.725,90.85,119
20150601|2014-12-18 13:30,18,90.75,90.75,90.675,90.675,15
20150601|2014-12-18 14:00,18,90.775,90.8,90.55,90.6,61
20150601|2014-12-18 14:30,18,90.6,90.625,90.35,90.35,63
20150601|2014-12-18 15:00,18,90.35,90.6,90.35,90.45,43
20150601|2014-12-18 15:30,18,90.35,90.35,90.125,90.2,57
20150601|2014-12-19 08:00,19,90.55,90.575,90.1,90.55,246
20150601|2014-12-19 08:30,19,90.475,90.5,90.025,90.15,181
20150601|2014-12-19 09:00,19,90.2,90.55,90.2,90.45,64
20150601|2014-12-19 09:30,19,90.35,91.2,90.35,91.2,111
20150601|2014-12-19 10:00,19,90.95,91.025,90.125,90.45,183
20150601|2014-12-19 10:30,19,90.525,90.7,90.025,90.5,79
20150601|2014-12-19 11:00,19,90.475,90.6,90.1,90.2,76
20150601|2014-12-19 11:30,19,90.225,90.275,90,90.1,102
20150601|2014-12-19 12:00,19,90.05,90.075,89.75,89.85,160
20150601|2014-12-19 12:30,19,89.8,90.425,89.775,90.3,333
20150601|2014-12-19 13:00,19,90.275,90.425,90.125,90.375,176
20150601|2014-12-19 13:30,19,90.375,90.4,90.325,90.325,15
20150601|2014-12-22 09:00,22,90.2,90.25,89.3,89.625,409
20150601|2014-12-22 09:30,22,89.625,89.825,89.45,89.5,309
20150601|2014-12-22 10:00,22,89.45,89.725,89.375,89.5,90
20150601|2014-12-22 10:30,22,89.5,89.7,89.225,89.25,69
20150601|2014-12-22 11:00,22,89.3,89.35,88.85,89.05,122
20150601|2014-12-22 11:30,22,89.05,89.175,88.9,89,142
20150601|2014-12-22 12:00,22,89.025,89.275,89.025,89.275,39
20150601|2014-12-22 12:30,22,89.3,89.3,88.85,88.9,150
20150601|2014-12-22 13:00,22,88.975,89.225,88.975,89.225,42
20150601|2014-12-22 13:30,22,89.25,89.25,89.15,89.2,12
20150601|2014-12-22 14:00,22,89,89.075,88.95,89.05,6
20150601|2014-12-22 14:30,22,89.075,89.075,88.9,88.9,4
20150601|2014-12-22 15:00,22,89.025,89.1,88.8,89,40
20150601|2014-12-23 08:00,23,88.75,89.275,88.75,89.1,58
20150601|2014-12-23 08:30,23,89.15,89.3,89.075,89.175,27
20150601|2014-12-23 09:00,23,89.15,89.3,89,89.25,357
20150601|2014-12-23 09:30,23,89.275,89.3,89.175,89.175,77
20150601|2014-12-23 10:00,23,89.175,89.375,89.075,89.375,101
20150601|2014-12-23 10:30,23,89.275,90.2,89.275,90.1,243
20150601|2014-12-23 11:00,23,90.1,90.125,89.8,89.9,90
20150601|2014-12-23 11:30,23,89.975,90.25,89.95,90,126
20150601|2014-12-23 12:00,23,90.075,90.225,89.875,90,95
20150601|2014-12-23 12:30,23,90,90.05,89.625,89.85,202
20150601|2014-12-23 13:00,23,89.85,89.85,89.4,89.525,172
20150601|2014-12-23 13:30,23,89.45,90,89.4,90,37
20150601|2014-12-23 14:00,23,89.525,90.075,89.275,89.825,194
20150601|2014-12-23 14:30,23,89.775,89.875,89.65,89.65,15
20150601|2014-12-23 15:00,23,89.55,89.55,89.275,89.3,23
20150601|2014-12-23 15:30,23,89.325,89.35,89.125,89.15,37
20150601|2014-12-24 08:00,24,89.525,89.525,88.95,89.125,208
20150601|2014-12-24 08:30,24,89.125,89.35,89.125,89.25,129
20150601|2014-12-24 09:00,24,89.25,89.9,89.15,89.825,135
20150601|2014-12-24 09:30,24,89.825,89.825,89.5,89.825,140
20150601|2014-12-24 10:00,24,89.85,90.35,89.775,90.275,164
20150601|2014-12-24 10:30,24,90.15,90.275,90.05,90.225,28
20150601|2014-12-24 11:00,24,90.1,90.2,90.05,90.125,25
20150601|2014-12-24 11:30,24,90.05,90.05,89.725,89.925,150
20150601|2014-12-24 12:00,24,89.975,90.05,89.9,90.05,78
20150601|2014-12-26 08:00,26,89.8,90.15,89.8,89.95,51
20150601|2014-12-26 08:30,26,89.9,90.125,89.85,90.05,37
20150601|2014-12-26 09:00,26,89.9,89.95,89.75,89.775,41
20150601|2014-12-26 09:30,26,89.775,89.825,89.65,89.75,29
20150601|2014-12-26 10:00,26,89.75,89.9,89.55,89.7,201
20150601|2014-12-26 10:30,26,89.625,89.625,89.375,89.4,48
20150601|2014-12-26 11:00,26,89.45,89.525,89.4,89.45,19
20150601|2014-12-26 11:30,26,89.45,89.725,89.45,89.725,26
20150601|2014-12-26 12:00,26,89.7,90.325,89.7,90.2,168
20150601|2014-12-26 12:30,26,90.1,90.95,90.1,90.875,226
20150601|2014-12-26 13:00,26,90.9,90.925,90.675,90.7,39
20150601|2014-12-26 13:30,26,90.7,90.85,90.675,90.675,42
20150601|2014-12-29 09:00,29,90.975,91.075,90.775,90.775,189
20150601|2014-12-29 09:30,29,90.85,90.975,90.7,90.9,73
20150601|2014-12-29 10:00,29,90.975,91.6,90.75,91.6,188
20150601|2014-12-29 10:30,29,91.55,91.55,91.2,91.3,64
20150601|2014-12-29 11:00,29,91.325,91.625,91.3,91.625,105
20150601|2014-12-29 11:30,29,91.675,91.775,91.575,91.625,96
20150601|2014-12-29 12:00,29,91.7,91.8,91.675,91.75,26
20150601|2014-12-29 12:30,29,91.775,91.875,91.475,91.65,249
20150601|2014-12-29 13:00,29,91.625,91.725,91.55,91.65,83
20150601|2014-12-29 13:30,29,91.475,91.475,91.475,91.475,2
20150601|2014-12-29 14:00,29,91.475,91.475,91.475,91.475,3
20150601|2014-12-29 14:30,29,91.525,91.525,91.525,91.525,1
20150601|2014-12-29 15:00,29,91.6,91.7,91.6,91.7,3
20150601|2014-12-29 15:30,29,91.725,91.725,91.725,91.725,4
20150601|2014-12-30 08:00,30,91.625,91.725,91.25,91.5,30
20150601|2014-12-30 08:30,30,91.525,91.675,91.475,91.675,66
20150601|2014-12-30 09:00,30,91.525,91.525,91.15,91.225,78
20150601|2014-12-30 09:30,30,91.25,91.25,90.8,91.25,64
20150601|2014-12-30 10:00,30,91.05,91.1,90.85,91.075,48
20150601|2014-12-30 10:30,30,91.075,91.45,91.075,91.45,32
20150601|2014-12-30 11:00,30,91.375,91.525,91.125,91.175,48
20150601|2014-12-30 11:30,30,91.275,91.425,91.125,91.175,49
20150601|2014-12-30 12:00,30,91.2,91.475,91.15,91.475,49
20150601|2014-12-30 12:30,30,91.05,91.3,90.9,91.05,235
20150601|2014-12-30 13:00,30,91.075,91.25,91.075,91.175,61
20150601|2014-12-30 14:00,30,91.15,91.25,91.125,91.15,18
20150601|2014-12-30 14:30,30,91.05,91.325,91.05,91.325,2
20150601|2014-12-30 15:00,30,91.3,91.65,91.3,91.65,75
20150601|2014-12-30 15:30,30,91.4,91.4,91.35,91.35,2
20150601|2014-12-31 08:00,31,91.65,91.65,91.225,91.575,89
20150601|2014-12-31 08:30,31,91.55,91.55,91.375,91.4,52
20150601|2014-12-31 09:00,31,91.475,91.6,91.175,91.4,71
20150601|2014-12-31 09:30,31,91.4,91.925,91.4,91.825,92
20150601|2014-12-31 10:00,31,91.75,91.875,91.675,91.8,30
20150601|2014-12-31 10:30,31,91.85,91.875,91.45,91.55,89
20150601|2014-12-31 11:00,31,91.6,91.9,91.6,91.825,94
20150601|2014-12-31 11:30,31,91.825,92,91.775,91.95,82
20150601|2014-12-31 12:00,31,91.925,91.925,91.5,91.675,53
20150601|2014-12-31 12:30,31,91.65,91.75,91.325,91.35,275
20150601|2014-12-31 13:00,31,91.325,91.45,91.325,91.35,71
20150601|2014-12-31 13:30,31,91.4,91.4,91.35,91.4,6
20150601|2014-12-31 14:00,31,91.4,91.45,91.3,91.45,9
20150601|2014-12-31 14:30,31,91.3,91.3,91.15,91.15,60
20150601|2014-12-31 15:00,31,91.05,91.1,90.975,91.1,8
20150601|2014-12-31 15:30,31,90.95,90.95,90.95,90.95,1
20150601|2015-01-02 08:00,2,91.275,91.825,91.275,91.825,86
20150601|2015-01-02 08:30,2,91.625,92.1,91.55,92.025,93
20150601|2015-01-02 09:00,2,91.9,92.225,91.7,92.225,74
20150601|2015-01-02 09:30,2,92.225,92.225,91.525,91.55,54
20150601|2015-01-02 10:00,2,91.775,92,91.65,92,51
20150601|2015-01-02 10:30,2,91.9,92,91.85,91.925,117
20150601|2015-01-02 11:00,2,91.975,91.975,91.875,91.925,87
20150601|2015-01-02 11:30,2,91.9,91.9,91.8,91.8,39
20150601|2015-01-02 12:00,2,91.85,91.9,91.8,91.9,208
20150601|2015-01-02 12:30,2,91.925,92.225,91.8,92.15,469
20150601|2015-01-02 13:00,2,92.125,92.175,92.1,92.15,74
20150601|2015-01-02 13:30,2,92.125,92.225,92.125,92.2,61
20150601|2015-01-05 09:00,5,92.225,92.375,91.5,92.15,224
20150601|2015-01-05 09:30,5,92,92.5,92,92.5,92
20150601|2015-01-05 10:00,5,92.5,92.5,92.125,92.125,203
20150601|2015-01-05 10:30,5,92.075,92.1,91.75,92.025,138
20150601|2015-01-05 11:00,5,92.075,92.125,91.825,91.925,114
20150601|2015-01-05 11:30,5,91.875,91.9,91.5,91.85,116
20150601|2015-01-05 12:00,5,91.8,91.925,91.55,91.575,47
20150601|2015-01-05 12:30,5,91.525,91.875,91.3,91.675,352
20150601|2015-01-05 13:00,5,91.7,91.9,91.675,91.8,135
20150601|2015-01-05 13:30,5,91.725,91.725,91.725,91.725,1
20150601|2015-01-05 14:00,5,91.75,91.75,91.675,91.675,6
20150601|2015-01-05 14:30,5,91.75,91.8,91.6,91.8,25
20150601|2015-01-05 15:00,5,91.825,91.825,91.575,91.7,33
20150601|2015-01-05 15:30,5,91.75,91.75,91.675,91.725,6
20150601|2015-01-06 08:00,6,91.8,91.8,91.35,91.475,73
20150601|2015-01-06 08:30,6,91.475,91.625,91.05,91.1,96
20150601|2015-01-06 09:00,6,91.05,91.1,90.8,90.8,182
20150601|2015-01-06 09:30,6,90.75,90.8,90.25,90.25,175
20150601|2015-01-06 10:00,6,90.2,90.95,89.775,90.65,441
20150601|2015-01-06 10:30,6,90.675,90.8,90.475,90.625,189
20150601|2015-01-06 11:00,6,90.6,90.675,90.45,90.45,298
20150601|2015-01-06 11:30,6,90.5,90.55,90.325,90.5,161
20150601|2015-01-06 12:00,6,90.65,90.65,90.55,90.6,77
20150601|2015-01-06 12:30,6,90.6,90.7,90.4,90.5,152
20150601|2015-01-06 13:00,6,90.5,90.5,90.325,90.35,34
20150601|2015-01-06 13:30,6,90.325,90.325,90.3,90.325,12
20150601|2015-01-06 14:00,6,90.275,90.275,90.275,90.275,2
20150601|2015-01-06 14:30,6,90.225,90.35,90.225,90.35,4
20150601|2015-01-06 15:00,6,90.225,90.25,90.2,90.2,12
20150601|2015-01-06 15:30,6,90.375,90.375,90.375,90.375,4
20150601|2015-01-07 08:00,7,90.375,90.6,90,90.5,97
20150601|2015-01-07 08:30,7,90.3,90.475,89.825,90.025,83
20150601|2015-01-07 09:00,7,90.075,90.95,90.075,90.95,194
20150601|2015-01-07 09:30,7,90.925,91.35,90.9,91.25,219
20150601|2015-01-07 10:00,7,91.225,91.325,90.9,90.95,105
20150601|2015-01-07 10:30,7,90.975,91.025,90.6,90.85,79
20150601|2015-01-07 11:00,7,90.875,90.975,90.75,90.775,91
20150601|2015-01-07 11:30,7,90.875,90.9,90.55,90.675,12
20150601|2015-01-07 12:00,7,90.575,91.1,90.55,90.75,106
20150601|2015-01-07 12:30,7,90.8,90.95,90.475,90.8,213
20150601|2015-01-07 13:00,7,90.8,90.85,90.775,90.8,51
20150601|2015-01-07 13:30,7,90.875,90.875,90.8,90.8,2
20150601|2015-01-07 14:00,7,90.8,90.875,90.8,90.85,11
20150601|2015-01-07 14:30,7,90.725,90.725,90.725,90.725,1
20150601|2015-01-07 15:00,7,90.825,90.95,90.825,90.9,4
20150601|2015-01-07 15:30,7,90.875,90.9,90.85,90.85,5
20150601|2015-01-08 08:00,8,90.625,90.625,90.25,90.4,15
20150601|2015-01-08 08:30,8,90.4,90.4,89.975,90,51
20150601|2015-01-08 09:00,8,89.9,90.025,89.65,90,161
20150601|2015-01-08 09:30,8,89.9,90.25,89.75,89.85,137
20150601|2015-01-08 10:00,8,89.85,90.2,89.85,90.15,75
20150601|2015-01-08 10:30,8,90.05,90.4,89.65,89.8,107
20150601|2015-01-08 11:00,8,89.75,89.9,89.55,89.7,113
20150601|2015-01-08 11:30,8,89.675,89.975,89.3,89.5,204
20150601|2015-01-08 12:00,8,89.475,89.55,89.05,89.1,152
20150601|2015-01-08 12:30,8,89.075,89.125,88.7,88.925,687
20150601|2015-01-08 13:00,8,88.975,89.2,88.9,89.1,133
20150601|2015-01-08 13:30,8,89.075,89.15,89.075,89.125,5
20150601|2015-01-08 14:00,8,89.1,89.1,89.025,89.025,8
20150601|2015-01-08 14:30,8,89.025,89.225,88.8,89.025,46
20150601|2015-01-08 15:00,8,89.25,89.25,89.075,89.125,20
20150601|2015-01-08 15:30,8,89.225,89.25,89.225,89.25,2
20150601|2015-01-09 08:00,9,88.85,88.85,88.125,88.25,108
20150601|2015-01-09 08:30,9,88.225,88.9,88.225,88.7,37
20150601|2015-01-09 09:00,9,88.8,88.825,88.5,88.775,134
20150601|2015-01-09 09:30,9,88.75,89.075,88.625,89.05,110
20150601|2015-01-09 10:00,9,88.95,89.125,88.8,88.95,166
20150601|2015-01-09 10:30,9,88.95,89.075,88.8,88.9,75
20150601|2015-01-09 11:00,9,88.875,88.975,88.5,88.6,135
20150601|2015-01-09 11:30,9,88.625,88.625,88.2,88.45,100
20150601|2015-01-09 12:00,9,88.375,88.5,88.225,88.4,47
20150601|2015-01-09 12:30,9,88.45,89.25,88.4,89.05,507
20150601|2015-01-09 13:00,9,89.1,89.125,88.875,88.875,212
20150601|2015-01-09 13:30,9,88.95,88.95,88.7,88.75,34
20150601|2015-01-12 09:00,12,88.7,88.825,87.9,88.275,304
20150601|2015-01-12 09:30,12,88.125,88.725,88.1,88.625,142
20150601|2015-01-12 10:00,12,88.325,88.425,87.75,87.95,160
20150601|2015-01-12 10:30,12,88.1,88.1,87.45,87.9,283
20150601|2015-01-12 11:00,12,87.925,87.975,87.375,87.7,78
20150601|2015-01-12 11:30,12,87.65,87.975,87.175,87.35,131
20150601|2015-01-12 12:00,12,87.35,87.45,87.025,87.3,129
20150601|2015-01-12 12:30,12,87.275,87.8,87.225,87.4,331
20150601|2015-01-12 13:00,12,87.425,87.7,87.35,87.5,162
20150601|2015-01-12 13:30,12,87.5,87.55,87.45,87.5,21
20150601|2015-01-12 14:00,12,87.525,87.7,87.525,87.7,6
20150601|2015-01-12 14:30,12,87.575,87.575,87.5,87.5,12
20150601|2015-01-12 15:00,12,87.525,87.625,87.45,87.475,26
20150601|2015-01-12 15:30,12,87.525,87.55,87.325,87.325,18
20150601|2015-01-13 08:00,13,87.2,87.775,87.2,87.65,116
20150601|2015-01-13 08:30,13,87.65,87.725,86.875,87.025,78
20150601|2015-01-13 09:00,13,86.95,87.275,86.9,87.125,83
20150601|2015-01-13 09:30,13,87.15,87.15,86.975,87.15,130
20150601|2015-01-13 10:00,13,87.025,87.2,86.7,87.075,94
20150601|2015-01-13 10:30,13,87.1,87.325,86.8,86.8,68
20150601|2015-01-13 11:00,13,86.85,87.275,86.8,87.1,97
20150601|2015-01-13 11:30,13,87.15,87.2,86.625,86.925,275
20150601|2015-01-13 12:00,13,87.1,87.175,86.75,86.75,126
20150601|2015-01-13 12:30,13,86.75,86.95,86.275,86.95,607
20150601|2015-01-13 13:00,13,86.95,87,86.65,86.725,154
20150601|2015-01-13 13:30,13,86.7,86.85,86.675,86.85,28
20150601|2015-01-13 14:00,13,86.875,86.875,86.875,86.875,1
20150601|2015-01-13 14:30,13,86.75,87.1,86.725,86.975,35
20150601|2015-01-13 15:00,13,86.975,87.025,86.75,86.75,81
20150601|2015-01-13 15:30,13,86.875,86.875,86.775,86.775,5
20150601|2015-01-14 08:00,14,86.75,87,86.7,86.8,143
20150601|2015-01-14 08:30,14,86.725,86.9,86.45,86.85,135
20150601|2015-01-14 09:00,14,86.925,87.05,86.65,87.05,280
20150601|2015-01-14 09:30,14,87,87.35,86.975,87.3,254
20150601|2015-01-14 10:00,14,87.3,87.7,87.225,87.65,221
20150601|2015-01-14 10:30,14,87.7,87.725,87.4,87.6,129
20150601|2015-01-14 11:00,14,87.575,88.2,87.575,88.1,111
20150601|2015-01-14 11:30,14,88.125,88.225,87.95,88.15,79
20150601|2015-01-14 12:00,14,88.175,88.575,88.175,88.375,461
20150601|2015-01-14 12:30,14,88.45,88.5,87.95,88.275,362
20150601|2015-01-14 13:00,14,88.3,88.3,88.1,88.1,108
20150601|2015-01-14 13:30,14,88.125,88.125,87.825,87.825,42
20150601|2015-01-14 14:00,14,87.8,87.95,87.775,87.875,26
20150601|2015-01-14 14:30,14,87.95,88.1,87.925,88.05,107
20150601|2015-01-14 15:00,14,87.925,87.925,87.9,87.925,7
20150601|2015-01-14 15:30,14,87.925,88,87.825,87.825,28
20150601|2015-01-15 08:00,15,88.35,88.375,87.825,88.05,84
20150601|2015-01-15 08:30,15,88.05,88.05,87.6,88.025,57
20150601|2015-01-15 09:00,15,87.975,88.625,87.9,88.375,199
20150601|2015-01-15 09:30,15,88.25,88.25,87.95,88.025,161
20150601|2015-01-15 10:00,15,88.025,88.35,87.9,88.25,190
20150601|2015-01-15 10:30,15,88.275,88.325,88.15,88.275,119
20150601|2015-01-15 11:00,15,88.25,88.5,88.25,88.4,139
20150601|2015-01-15 11:30,15,88.5,88.75,88.45,88.6,170
20150601|2015-01-15 12:00,15,88.625,88.725,88.525,88.6,88
20150601|2015-01-15 12:30,15,88.625,88.7,87.925,88.15,686
20150601|2015-01-15 13:00,15,88.15,88.15,87.975,88,121
20150601|2015-01-15 13:30,15,88.05,88.075,87.95,88,25
20150601|2015-01-15 14:00,15,88.025,88.075,88,88.025,12
20150601|2015-01-15 14:30,15,88.125,88.25,88.125,88.25,20
20150601|2015-01-15 15:00,15,88.15,88.25,88.075,88.15,18
20150601|2015-01-15 15:30,15,88.225,88.225,88.15,88.15,4
20150601|2015-01-16 08:00,16,87.975,88,87.25,87.35,291
20150601|2015-01-16 08:30,16,87.325,87.4,87,87.1,311
20150601|2015-01-16 09:00,16,87.1,87.15,86.75,87.05,258
20150601|2015-01-16 09:30,16,87.025,87.175,86.95,87,139
20150601|2015-01-16 10:00,16,87,87.1,86.8,86.875,138
20150601|2015-01-16 10:30,16,86.9,87.325,86.9,86.975,171
20150601|2015-01-16 11:00,16,86.95,87.025,86.8,86.825,170
20150601|2015-01-16 11:30,16,86.825,86.825,86.55,86.575,150
20150601|2015-01-16 12:00,16,86.55,86.725,86.425,86.7,146
20150601|2015-01-16 12:30,16,86.625,86.9,86.525,86.75,340
20150601|2015-01-16 13:00,16,86.8,86.825,86.6,86.6,95
20150601|2015-01-16 13:30,16,86.725,86.775,86.725,86.75,9
20150601|2015-01-20 09:00,20,86.75,86.75,84.725,85.25,810
20150601|2015-01-20 09:30,20,85.15,85.35,84.825,84.9,188
20150601|2015-01-20 10:00,20,84.925,85.15,84.9,84.95,142
20150601|2015-01-20 10:30,20,84.825,85.125,84.5,84.5,342
20150601|2015-01-20 11:00,20,84.475,84.55,84.05,84.55,330
20150601|2015-01-20 11:30,20,84.5,84.75,84.3,84.325,120
20150601|2015-01-20 12:00,20,84.325,84.375,83.85,84.025,308
20150601|2015-01-20 12:30,20,84.05,84.075,83.65,83.65,901
20150601|2015-01-20 13:00,20,83.775,83.825,83.65,83.65,95
20150601|2015-01-20 13:30,20,83.65,83.8,83.65,83.7,46
20150601|2015-01-20 14:00,20,83.7,83.7,83.7,83.7,5
20150601|2015-01-20 14:30,20,83.7,83.9,83.7,83.9,10
20150601|2015-01-20 15:00,20,83.75,84.45,83.75,84.425,29
20150601|2015-01-20 15:30,20,84.45,84.75,84.375,84.75,27
20150601|2015-01-21 08:00,21,84.225,84.3,83.75,83.75,355
20150601|2015-01-21 08:30,21,83.75,84.3,83.7,84.3,104
20150601|2015-01-21 09:00,21,84.275,84.325,83.025,83.6,326
20150601|2015-01-21 09:30,21,83.6,83.8,83.45,83.525,232
20150601|2015-01-21 10:00,21,83.475,83.725,83.325,83.4,100
20150601|2015-01-21 10:30,21,83.45,83.625,83.2,83.475,200
20150601|2015-01-21 11:00,21,83.5,83.75,83.375,83.625,154
20150601|2015-01-21 11:30,21,83.6,84,83.525,83.925,198
20150601|2015-01-21 12:00,21,83.95,83.975,83.675,83.95,66
20150601|2015-01-21 12:30,21,83.95,84.225,83.85,84.225,438
20150601|2015-01-21 13:00,21,84.2,84.25,84.075,84.075,85
20150601|2015-01-21 13:30,21,84.2,84.2,84.15,84.15,17
20150601|2015-01-21 14:00,21,84.1,84.125,84.05,84.05,17
20150601|2015-01-21 14:30,21,84.225,84.65,84.225,84.65,177
20150601|2015-01-21 15:00,21,84.5,84.6,84.5,84.6,21
20150601|2015-01-21 15:30,21,84.625,84.675,84.525,84.525,25
20150601|2015-01-22 08:00,22,84.55,85.125,84.525,85.125,217
20150601|2015-01-22 08:30,22,85.15,85.15,84.6,84.85,115
20150601|2015-01-22 09:00,22,84.85,85.075,84.6,84.975,180
20150601|2015-01-22 09:30,22,84.925,84.925,84.575,84.7,109
20150601|2015-01-22 10:00,22,84.8,85.1,84.55,84.8,184
20150601|2015-01-22 10:30,22,84.9,85,84.2,84.225,173
20150601|2015-01-22 11:00,22,84.35,84.65,84.275,84.375,91
20150601|2015-01-22 11:30,22,84.4,84.4,84,84.2,191
20150601|2015-01-22 12:00,22,84.2,84.35,83.325,83.4,188
20150601|2015-01-22 12:30,22,83.35,83.5,82.275,83.05,1469
20150601|2015-01-22 13:00,22,83.05,83.1,82.55,82.625,266
20150601|2015-01-22 13:30,22,82.875,82.875,82.625,82.625,14
20150601|2015-01-22 14:00,22,82.625,82.775,82.625,82.775,9
20150601|2015-01-22 14:30,22,82.7,82.7,82.4,82.4,21
20150601|2015-01-22 15:00,22,82.4,82.425,82.175,82.175,81
20150601|2015-01-22 15:30,22,82.15,82.275,82.15,82.15,3
20150601|2015-01-23 08:00,23,82.225,82.225,81.025,81.4,528
20150601|2015-01-23 08:30,23,81.5,81.85,81.15,81.225,273
20150601|2015-01-23 09:00,23,81.3,81.55,81.175,81.175,373
20150601|2015-01-23 09:30,23,81.15,81.35,80.15,80.15,696
20150601|2015-01-23 10:00,23,80.225,81.125,80.15,80.975,213
20150601|2015-01-23 10:30,23,81.05,81.5,80.675,80.675,390
20150601|2015-01-23 11:00,23,80.675,80.85,80.425,80.45,317
20150601|2015-01-23 11:30,23,80.4,80.55,80.35,80.375,79
20150601|2015-01-23 12:00,23,80.35,80.55,80.15,80.15,129
20150601|2015-01-23 12:30,23,80.15,80.35,80.15,80.35,298
20150601|2015-01-23 13:00,23,80.275,80.45,80.225,80.4,146
20150601|2015-01-23 13:30,23,80.4,80.45,80.325,80.325,18
20150601|2015-01-26 09:00,26,80.8,81.475,80.625,81.025,495
20150601|2015-01-26 09:30,26,81.075,81.225,80.475,81.125,247
20150601|2015-01-26 10:00,26,81.125,81.4,81.025,81.125,202
20150601|2015-01-26 10:30,26,81.125,81.725,81.1,81.725,173
20150601|2015-01-26 11:00,26,81.75,82.825,81.725,82.7,625
20150601|2015-01-26 11:30,26,82.725,83,82.45,82.6,280
20150601|2015-01-26 12:00,26,82.6,83.2,82.575,83.125,217
20150601|2015-01-26 12:30,26,83.1,83.1,82.125,82.3,412
20150601|2015-01-26 13:00,26,82.325,82.75,82.325,82.575,42
20150601|2015-01-26 13:30,26,82.5,82.525,82.4,82.4,20
20150601|2015-01-26 14:00,26,82.375,82.375,82.375,82.375,2
20150601|2015-01-26 14:30,26,82.6,82.625,82.275,82.3,40
20150601|2015-01-26 15:00,26,82.275,82.45,82.225,82.425,38
20150601|2015-01-26 15:30,26,82.35,82.4,82.25,82.3,59
20150601|2015-01-27 08:00,27,82.575,83.15,82.575,83.15,112
20150601|2015-01-27 08:30,27,83.175,83.525,83.175,83.375,99
20150601|2015-01-27 09:00,27,83.3,83.425,82.8,82.925,206
20150601|2015-01-27 09:30,27,82.9,83.5,82.9,83.45,153
20150601|2015-01-27 10:00,27,83.425,83.575,83.2,83.275,136
20150601|2015-01-27 10:30,27,83.3,83.425,82.825,83.075,261
20150601|2015-01-27 11:00,27,83,83.225,82.8,82.825,117
20150601|2015-01-27 11:30,27,82.8,82.8,82.3,82.45,179
20150601|2015-01-27 12:00,27,82.475,82.475,82.125,82.225,425
20150601|2015-01-27 12:30,27,82.225,82.375,81.525,81.625,650
20150601|2015-01-27 13:00,27,81.6,81.675,81.475,81.65,138
20150601|2015-01-27 13:30,27,81.7,81.7,81.5,81.5,34
20150601|2015-01-27 14:00,27,81.575,81.65,81.5,81.65,31
20150601|2015-01-27 14:30,27,81.65,81.65,81.175,81.325,21
20150601|2015-01-27 15:00,27,81.275,81.275,81,81,43
20150601|2015-01-27 15:30,27,81,81.05,80.875,81.025,100
20150601|2015-01-28 08:00,28,81.1,81.9,80.625,81.75,204
20150601|2015-01-28 08:30,28,81.575,81.75,81.15,81.5,86
20150601|2015-01-28 09:00,28,81.35,82.525,81.3,82.2,454
20150601|2015-01-28 09:30,28,82.25,83.725,82.075,83.575,501
20150601|2015-01-28 10:00,28,83.5,84,83.25,83.75,257
20150601|2015-01-28 10:30,28,83.75,84.3,83.55,84.2,200
20150601|2015-01-28 11:00,28,84.2,84.575,84.2,84.45,639
20150601|2015-01-28 11:30,28,84.45,84.575,84.35,84.375,251
20150601|2015-01-28 12:00,28,84.35,84.575,84.25,84.575,180
20150601|2015-01-28 12:30,28,84.575,84.575,84.5,84.575,195
20150601|2015-01-28 13:00,28,84.525,84.575,84.525,84.575,210
20150601|2015-01-28 13:30,28,84.5,84.55,84.425,84.55,16
20150601|2015-01-28 14:00,28,84.55,84.55,84.525,84.525,6
20150601|2015-01-28 14:30,28,84.575,84.575,84.525,84.525,31
20150601|2015-01-28 15:00,28,84.475,84.475,84.475,84.475,2
20150601|2015-01-28 15:30,28,84.475,84.475,84.35,84.35,12
20150601|2015-01-29 08:00,29,84.55,84.575,83.8,84.2,168
20150601|2015-01-29 08:30,29,84.15,84.3,83.95,84.3,137
20150601|2015-01-29 09:00,29,84.25,84.825,84.2,84.55,374
20150601|2015-01-29 09:30,29,84.55,85.475,84.5,85.4,394
20150601|2015-01-29 10:00,29,85.4,85.4,84.3,84.375,207
20150601|2015-01-29 10:30,29,84.35,84.35,83.725,83.825,974
20150601|2015-01-29 11:00,29,83.775,83.825,83.275,83.4,339
20150601|2015-01-29 11:30,29,83.4,83.825,83.3,83.675,200
20150601|2015-01-29 12:00,29,83.475,83.6,83.05,83.225,232
20150601|2015-01-29 12:30,29,83.225,83.8,82.95,83.55,491
20150601|2015-01-29 13:00,29,83.7,83.85,83.55,83.625,58
20150601|2015-01-29 13:30,29,83.675,83.75,83.65,83.75,8
20150601|2015-01-29 14:00,29,83.85,83.975,83.675,83.675,42
20150601|2015-01-29 14:30,29,83.7,83.75,83.4,83.4,31
20150601|2015-01-29 15:00,29,83.325,83.375,83.225,83.3,13
20150601|2015-01-29 15:30,29,83.3,83.6,83.1,83.1,35
20150601|2015-01-30 08:00,30,83.3,84.325,83.3,83.5,139
20150601|2015-01-30 08:30,30,83.375,83.925,83.375,83.65,253
20150601|2015-01-30 09:00,30,83.65,84.125,83.35,84,216
20150601|2015-01-30 09:30,30,84,84,83.275,83.45,448
20150601|2015-01-30 10:00,30,83.5,83.9,83.325,83.325,164
20150601|2015-01-30 10:30,30,83.375,83.975,83.175,83.9,315
20150601|2015-01-30 11:00,30,83.85,84.025,83.65,83.85,106
20150601|2015-01-30 11:30,30,83.95,84,83.875,83.95,54
20150601|2015-01-30 12:00,30,84,84.275,83.7,84.25,280
20150601|2015-01-30 12:30,30,84.175,84.525,84.05,84.125,551
20150601|2015-01-30 13:00,30,84.125,84.25,84,84.225,68
20150601|2015-01-30 13:30,30,84.2,84.275,84.175,84.2,12
20150601|2015-02-02 09:00,2,83.975,84.525,83.65,84.475,623
20150601|2015-02-02 09:30,2,84.55,84.575,84.025,84.225,308
20150601|2015-02-02 10:00,2,84.175,84.325,84.025,84.25,277
20150601|2015-02-02 10:30,2,84.2,84.3,83.75,83.825,302
20150601|2015-02-02 11:00,2,83.9,84.075,83.725,83.95,270
20150601|2015-02-02 11:30,2,83.925,84.05,83.85,83.95,261
20150601|2015-02-02 12:00,2,84,84.075,83.825,83.95,159
20150601|2015-02-02 12:30,2,83.95,83.95,82.975,83.225,690
20150601|2015-02-02 13:00,2,83.175,83.325,83.025,83.3,369
20150601|2015-02-02 13:30,2,83.3,83.3,83.125,83.2,23
20150601|2015-02-02 14:00,2,83.2,83.2,83.125,83.2,42
20150601|2015-02-02 14:30,2,83.2,83.2,83.1,83.1,20
20150601|2015-02-02 15:00,2,83.15,83.2,83,83.1,73
20150601|2015-02-02 15:30,2,83.2,83.3,83.025,83.275,50
20150601|2015-02-03 08:00,3,83.125,83.4,83.1,83.3,364
20150601|2015-02-03 08:30,3,83.3,83.35,83.175,83.275,266
20150601|2015-02-03 09:00,3,83.225,83.575,82.9,82.975,617
20150601|2015-02-03 09:30,3,83,83.025,82.85,82.9,285
20150601|2015-02-03 10:00,3,82.95,83.075,82.775,82.775,219
20150601|2015-02-03 10:30,3,82.8,82.8,82.35,82.35,233
20150601|2015-02-03 11:00,3,82.375,82.45,82.125,82.4,388
20150601|2015-02-03 11:30,3,82.425,82.75,82.325,82.65,349
20150601|2015-02-03 12:00,3,82.725,83.2,82.625,82.85,351
20150601|2015-02-03 12:30,3,82.875,83.05,82.525,82.725,643
20150601|2015-02-03 13:00,3,82.7,82.8,82.625,82.65,273
20150601|2015-02-03 13:30,3,82.725,82.725,82.3,82.375,28
20150601|2015-02-03 14:00,3,82.425,82.575,82.425,82.575,13
20150601|2015-02-03 14:30,3,82.55,82.575,82.4,82.4,213
20150601|2015-02-03 15:00,3,82.425,82.575,82.425,82.55,168
20150601|2015-02-03 15:30,3,82.6,82.6,82.5,82.5,157
20150601|2015-02-04 08:00,4,82.125,82.125,81.3,81.375,684
20150601|2015-02-04 08:30,4,81.375,81.575,81.275,81.425,164
20150601|2015-02-04 09:00,4,81.425,81.45,80.7,80.85,1081
20150601|2015-02-04 09:30,4,80.85,80.95,80.525,80.525,246
20150601|2015-02-04 10:00,4,80.55,80.75,80.5,80.5,255
20150601|2015-02-04 10:30,4,80.5,80.5,80.15,80.25,399
20150601|2015-02-04 11:00,4,80.275,80.5,80.1,80.425,398
20150601|2015-02-04 11:30,4,80.35,80.525,80.275,80.475,276
20150601|2015-02-04 12:00,4,80.475,80.475,79.9,80,211
20150601|2015-02-04 12:30,4,80,80.05,79.625,79.625,980
20150601|2015-02-04 13:00,4,79.625,79.75,79.625,79.625,179
20150601|2015-02-04 13:30,4,79.65,79.775,79.625,79.75,23
20150601|2015-02-04 14:00,4,79.75,79.775,79.65,79.65,36
20150601|2015-02-04 14:30,4,79.75,79.85,79.625,79.625,31
20150601|2015-02-04 15:00,4,79.625,79.625,79.625,79.625,7
20150601|2015-02-04 15:30,4,79.625,79.65,79.625,79.65,33
20150601|2015-02-05 08:00,5,79.6,79.6,78.825,78.9,353
20150601|2015-02-05 08:30,5,78.7,78.9,78.65,78.9,83
20150601|2015-02-05 09:00,5,78.875,79,78.575,78.7,339
20150601|2015-02-05 09:30,5,78.675,78.675,78.05,78.125,534
20150601|2015-02-05 10:00,5,78.15,78.85,77.575,78.75,852
20150601|2015-02-05 10:30,5,78.75,78.75,77.95,78,650
20150601|2015-02-05 11:00,5,78,78.6,77.925,78.4,367
20150601|2015-02-05 11:30,5,78.475,78.65,78.3,78.35,301
20150601|2015-02-05 12:00,5,78.4,78.8,78.225,78.65,365
20150601|2015-02-05 12:30,5,78.65,78.675,78.025,78.2,890
20150601|2015-02-05 13:00,5,78.15,78.4,78.125,78.325,245
20150601|2015-02-05 13:30,5,78.325,78.45,78.25,78.275,54
20150601|2015-02-05 14:00,5,78.4,78.4,78.4,78.4,1
20150601|2015-02-05 14:30,5,78.4,78.425,78.2,78.4,28
20150601|2015-02-05 15:00,5,78.5,78.5,78.4,78.475,14
20150601|2015-02-05 15:30,5,78.325,78.7,78.325,78.7,18
20150601|2015-02-06 08:00,6,78.65,80.75,78.65,80.525,1285
20150601|2015-02-06 08:30,6,80.5,80.95,80.1,80.25,659
20150601|2015-02-06 09:00,6,80.175,80.375,79.7,79.75,489
20150601|2015-02-06 09:30,6,79.75,79.875,79.5,79.575,314
20150601|2015-02-06 10:00,6,79.625,79.775,79.4,79.45,310
20150601|2015-02-06 10:30,6,79.375,80.35,79.35,80.25,428
20150601|2015-02-06 11:00,6,80.25,80.55,79.975,80.525,389
20150601|2015-02-06 11:30,6,80.525,81.05,80.325,81.05,572
20150601|2015-02-06 12:00,6,81.05,81.05,81.05,81.05,102
20150601|2015-02-06 12:30,6,81.05,81.05,81.05,81.05,162
20150601|2015-02-06 13:00,6,81.05,81.05,80.9,80.9,166
20150601|2015-02-06 13:30,6,80.9,81.05,80.9,81.05,43
20150601|2015-02-09 09:00,9,80.625,80.75,78.95,79.55,1151
20150601|2015-02-09 09:30,9,79.475,79.475,78.9,79.2,701
20150601|2015-02-09 10:00,9,79.2,79.925,79.2,79.75,461
20150601|2015-02-09 10:30,9,79.8,79.95,79.525,79.875,253
20150601|2015-02-09 11:00,9,79.975,80.1,79.75,79.925,269
20150601|2015-02-09 11:30,9,79.9,80.2,79.75,80.15,227
20150601|2015-02-09 12:00,9,80.075,80.2,79.9,80.075,276
20150601|2015-02-09 12:30,9,80.05,80.05,79.55,79.925,915
20150601|2015-02-09 13:00,9,79.9,80.125,79.825,80.075,230
20150601|2015-02-09 13:30,9,80,80.125,79.95,80.1,17
20150601|2015-02-09 14:00,9,80.05,80.05,79.925,80.05,9
20150601|2015-02-09 14:30,9,80.075,80.075,79.9,79.9,4
20150601|2015-02-09 15:00,9,79.95,80.175,79.925,80.05,20
20150601|2015-02-09 15:30,9,80.05,80.05,79.925,79.925,27
20150601|2015-02-10 08:00,10,79.85,81.075,79.85,80.45,307
20150601|2015-02-10 08:30,10,80.375,80.575,80.175,80.275,100
20150601|2015-02-10 09:00,10,80.25,80.475,79.75,80,375
20150601|2015-02-10 09:30,10,80.075,80.425,79.775,80,288
20150601|2015-02-10 10:00,10,79.925,79.925,79.55,79.775,184
20150601|2015-02-10 10:30,10,79.825,79.825,78.75,78.775,410
20150601|2015-02-10 11:00,10,78.775,79.5,78.7,79.5,337
20150601|2015-02-10 11:30,10,79.5,79.625,79.425,79.55,215
20150601|2015-02-10 12:00,10,79.6,79.85,79.525,79.825,153
20150601|2015-02-10 12:30,10,79.85,79.975,79.375,79.375,625
20150601|2015-02-10 13:00,10,79.425,79.65,79.425,79.525,74
20150601|2015-02-10 13:30,10,79.55,79.55,79.25,79.25,31
20150601|2015-02-10 14:00,10,79.325,79.4,79.275,79.325,14
20150601|2015-02-10 14:30,10,79.325,79.35,79.3,79.35,41
20150601|2015-02-10 15:00,10,79.35,79.35,79.175,79.275,23
20150601|2015-02-10 15:30,10,79.225,79.325,79.225,79.275,13
20150601|2015-02-11 08:00,11,79.1,79.175,78.675,78.825,98
20150601|2015-02-11 08:30,11,78.775,78.775,78.4,78.5,146
20150601|2015-02-11 09:00,11,78.6,78.775,77.8,77.95,539
20150601|2015-02-11 09:30,11,77.95,78.1,77.525,77.85,308
20150601|2015-02-11 10:00,11,77.8,78.25,77.725,77.975,397
20150601|2015-02-11 10:30,11,78.025,78.225,77.9,78.15,180
20150601|2015-02-11 11:00,11,78.1,78.25,77.9,78,282
20150601|2015-02-11 11:30,11,77.9,78,77.425,77.425,312
20150601|2015-02-11 12:00,11,77.5,77.65,77.25,77.425,222
20150601|2015-02-11 12:30,11,77.525,77.55,77.075,77.075,496
20150601|2015-02-11 13:00,11,77.15,77.2,77,77.1,207
20150601|2015-02-11 13:30,11,77.05,77.5,77.05,77.5,130
20150601|2015-02-11 14:00,11,77.45,77.75,77.4,77.75,50
20150601|2015-02-11 14:30,11,77.775,77.775,77.7,77.775,10
20150601|2015-02-11 15:00,11,77.775,78.5,77.775,78.5,102
20150601|2015-02-11 15:30,11,78.325,78.35,77.775,78.1,31
20150601|2015-02-12 08:00,12,77.95,78.25,77.35,77.825,195
20150601|2015-02-12 08:30,12,77.8,77.875,77.525,77.7,48
20150601|2015-02-12 09:00,12,77.65,78,77.6,77.75,315
20150601|2015-02-12 09:30,12,77.65,78.5,77.5,78.2,546
20150601|2015-02-12 10:00,12,78.15,78.5,78.025,78.4,224
20150601|2015-02-12 10:30,12,78.45,78.65,77.975,78.6,371
20150601|2015-02-12 11:00,12,78.675,78.775,78.375,78.625,259
20150601|2015-02-12 11:30,12,78.625,78.8,78.475,78.525,154
20150601|2015-02-12 12:00,12,78.5,78.675,78.375,78.5,90
20150601|2015-02-12 12:30,12,78.475,78.7,78.375,78.475,586
20150601|2015-02-12 13:00,12,78.55,78.6,78.45,78.475,85
20150601|2015-02-12 13:30,12,78.475,78.575,78.475,78.575,18
20150601|2015-02-12 14:00,12,78.6,78.7,78.575,78.575,41
20150601|2015-02-12 14:30,12,78.675,78.675,78.4,78.4,17
20150601|2015-02-12 15:00,12,78.55,78.55,78.375,78.425,14
20150601|2015-02-12 15:30,12,78.325,78.5,78.3,78.3,11
20150601|2015-02-13 08:00,13,78.325,79.05,78.025,78.625,105
20150601|2015-02-13 08:30,13,78.575,79.05,78.475,79,113
20150601|2015-02-13 09:00,13,79,79.8,78.9,79.325,578
20150601|2015-02-13 09:30,13,79.275,80.5,79.2,80.475,608
20150601|2015-02-13 10:00,13,80.475,80.875,80.3,80.8,797
20150601|2015-02-13 10:30,13,80.8,81.375,80.775,80.875,773
20150601|2015-02-13 11:00,13,80.9,81,80.65,80.75,444
20150601|2015-02-13 11:30,13,80.75,80.775,80.675,80.7,115
20150601|2015-02-13 12:00,13,80.775,80.825,80.7,80.75,223
20150601|2015-02-13 12:30,13,80.8,80.8,79.9,80.2,885
20150601|2015-02-13 13:00,13,80.25,80.425,80.125,80.275,215
20150601|2015-02-13 13:30,13,80.175,80.3,80.175,80.25,19
20150601|2015-02-17 09:00,17,80.625,80.625,79.325,79.65,584
20150601|2015-02-17 09:30,17,79.725,79.8,79.05,79.1,415
20150601|2015-02-17 10:00,17,79.075,79.075,78.325,78.7,375
20150601|2015-02-17 10:30,17,78.675,78.925,78.65,78.65,221
20150601|2015-02-17 11:00,17,78.65,78.65,78.275,78.375,252
20150601|2015-02-17 11:30,17,78.35,78.525,78.075,78.475,359
20150601|2015-02-17 12:00,17,78.5,78.575,78.375,78.525,283
20150601|2015-02-17 12:30,17,78.55,78.575,78.175,78.425,673
20150601|2015-02-17 13:00,17,78.4,78.5,78.35,78.475,117
20150601|2015-02-17 13:30,17,78.475,78.525,78.45,78.5,29
20150601|2015-02-17 14:00,17,78.425,78.675,78.425,78.675,51
20150601|2015-02-17 14:30,17,78.65,78.675,78.575,78.675,13
20150601|2015-02-17 15:00,17,78.65,78.675,78.2,78.3,23
20150601|2015-02-17 15:30,17,78.3,78.35,78.3,78.325,16
20150601|2015-02-18 08:00,18,78.275,78.375,77.825,78.05,196
20150601|2015-02-18 08:30,18,77.925,79.375,77.925,79.225,176
20150601|2015-02-18 09:00,18,79.1,79.875,78.85,79.125,413
20150601|2015-02-18 09:30,18,79.075,79.075,78.275,78.475,280
20150601|2015-02-18 10:00,18,78.525,79.025,78.525,78.625,143
20150601|2015-02-18 10:30,18,78.5,78.525,77.95,78.45,278
20150601|2015-02-18 11:00,18,78.425,79.05,78.4,78.625,201
20150601|2015-02-18 11:30,18,78.675,79.25,78.675,79.075,159
20150601|2015-02-18 12:00,18,79.125,79.3,78.875,79.3,114
20150601|2015-02-18 12:30,18,79.275,79.3,78.55,79.15,1014
20150601|2015-02-18 13:00,18,79.225,79.35,79.175,79.35,58
20150601|2015-02-18 13:30,18,79.3,79.45,79.3,79.45,19
20150601|2015-02-18 14:00,18,79.375,79.575,79.375,79.575,34
20150601|2015-02-18 14:30,18,79.5,79.575,79.375,79.375,31
20150601|2015-02-18 15:00,18,79.475,79.65,79.425,79.55,46
20150601|2015-02-18 15:30,18,79.65,79.65,79.5,79.5,5
20150601|2015-02-19 08:00,19,80,81.15,80,80.975,745
20150601|2015-02-19 08:30,19,80.95,81.925,80.925,81.525,758
20150601|2015-02-19 09:00,19,81.55,81.65,81,81.35,413
20150601|2015-02-19 09:30,19,81.35,81.4,81.15,81.3,192
20150601|2015-02-19 10:00,19,81.3,81.625,81.125,81.125,259
20150601|2015-02-19 10:30,19,81.1,81.325,81,81.25,166
20150601|2015-02-19 11:00,19,81.3,81.55,81.15,81.55,270
20150601|2015-02-19 11:30,19,81.5,81.725,81.25,81.25,297
20150601|2015-02-19 12:00,19,81.325,81.425,81.025,81.3,192
20150601|2015-02-19 12:30,19,81.275,81.5,80.875,81.5,811
20150601|2015-02-19 13:00,19,81.45,81.5,81.3,81.475,111
20150601|2015-02-19 13:30,19,81.375,81.425,81.375,81.375,20
20150601|2015-02-19 14:00,19,81.35,81.45,81.3,81.4,25
20150601|2015-02-19 14:30,19,81.45,81.45,81.2,81.35,26
20150601|2015-02-19 15:00,19,81.35,81.4,81.225,81.3,169
20150601|2015-02-19 15:30,19,81.275,81.65,81.225,81.65,120
20150601|2015-02-20 08:00,20,81.55,82.2,81.45,81.55,257
20150601|2015-02-20 08:30,20,81.45,81.9,81.4,81.5,209
20150601|2015-02-20 09:00,20,81.45,82.65,81.275,82.125,1397
20150601|2015-02-20 09:30,20,82.05,82.375,81.75,81.975,273
20150601|2015-02-20 10:00,20,82,82.125,81.65,81.9,237
20150601|2015-02-20 10:30,20,81.925,81.925,81.4,81.45,279
20150601|2015-02-20 11:00,20,81.425,81.425,80.6,80.875,574
20150601|2015-02-20 11:30,20,80.975,80.975,80.525,80.825,274
20150601|2015-02-20 12:00,20,80.75,81.15,80.45,81.1,244
20150601|2015-02-20 12:30,20,81.05,82,81,81.775,1324
20150601|2015-02-20 13:00,20,81.775,81.775,81.325,81.65,195
20150601|2015-02-20 13:30,20,81.675,81.95,81.6,81.925,79
20150601|2015-02-23 09:00,23,82.3,83,82.025,82.8,1110
20150601|2015-02-23 09:30,23,82.775,83.725,82.7,82.95,1019
20150601|2015-02-23 10:00,23,82.95,83.475,82.85,83.25,260
20150601|2015-02-23 10:30,23,83.25,83.425,83.075,83.15,341
20150601|2015-02-23 11:00,23,83.1,83.2,82.55,82.75,214
20150601|2015-02-23 11:30,23,82.775,82.875,82.625,82.7,96
20150601|2015-02-23 12:00,23,82.75,82.9,82.525,82.8,241
20150601|2015-02-23 12:30,23,82.825,82.9,82.325,82.425,1167
20150601|2015-02-23 13:00,23,82.5,82.675,82.4,82.65,102
20150601|2015-02-23 13:30,23,82.625,82.7,82.55,82.55,13
20150601|2015-02-23 14:00,23,82.575,82.6,82.525,82.525,10
20150601|2015-02-23 14:30,23,82.6,82.65,82.6,82.65,3
20150601|2015-02-23 15:00,23,82.45,82.55,82.45,82.55,18
20150601|2015-02-23 15:30,23,82.55,82.55,82.4,82.475,8
20150601|2015-02-24 08:00,24,82.7,82.775,82.25,82.6,294
20150601|2015-02-24 08:30,24,82.625,82.75,82.175,82.375,205
20150601|2015-02-24 09:00,24,82.4,82.45,81.575,82.275,453
20150601|2015-02-24 09:30,24,82.25,83.075,82.2,83.075,409
20150601|2015-02-24 10:00,24,83.1,83.325,82.775,83.075,624
20150601|2015-02-24 10:30,24,83.025,83.175,82.65,83.05,224
20150601|2015-02-24 11:00,24,83.05,83.05,82.625,82.75,197
20150601|2015-02-24 11:30,24,82.7,82.75,82.4,82.4,95
20150601|2015-02-24 12:00,24,82.4,82.45,82.125,82.35,263
20150601|2015-02-24 12:30,24,82.35,83.025,82.225,83,648
20150601|2015-02-24 13:00,24,83.025,83.025,82.9,83,190
20150601|2015-02-24 13:30,24,83,83.025,82.95,83,62
20150601|2015-02-24 14:00,24,83.025,83.025,82.9,82.9,37
20150601|2015-02-24 14:30,24,82.9,82.975,82.875,82.9,14
20150601|2015-02-24 15:00,24,83,83.125,83,83.125,40
20150601|2015-02-24 15:30,24,83.05,83.125,83,83.125,30
20150601|2015-02-25 08:00,25,83,83.25,82.725,82.9,230
20150601|2015-02-25 08:30,25,82.875,83.45,82.875,83.25,164
20150601|2015-02-25 09:00,25,83.225,83.55,83.175,83.3,415
20150601|2015-02-25 09:30,25,83.3,83.625,83.15,83.625,410
20150601|2015-02-25 10:00,25,83.65,83.875,83.5,83.7,441
20150601|2015-02-25 10:30,25,83.625,83.825,83.3,83.35,423
20150601|2015-02-25 11:00,25,83.3,83.55,83.25,83.25,255
20150601|2015-02-25 11:30,25,83.225,83.8,83.15,83.55,151
20150601|2015-02-25 12:00,25,83.7,83.825,83.35,83.55,301
20150601|2015-02-25 12:30,25,83.575,84,83.525,83.95,879
20150601|2015-02-25 13:00,25,83.95,83.975,83.55,83.575,179
20150601|2015-02-25 13:30,25,83.625,83.65,83.575,83.575,28
20150601|2015-02-25 14:00,25,83.575,83.65,83.575,83.575,16
20150601|2015-02-25 14:30,25,83.575,83.725,83.5,83.5,110
20150601|2015-02-25 15:00,25,83.5,83.5,83.3,83.35,56
20150601|2015-02-25 15:30,25,83.35,83.35,83.15,83.15,52
20150601|2015-02-26 08:00,26,83.275,83.425,83,83.425,232
20150601|2015-02-26 08:30,26,83.25,83.275,83.1,83.15,82
20150601|2015-02-26 09:00,26,83.275,83.75,83.125,83.15,409
20150601|2015-02-26 09:30,26,83.125,83.475,83,83.4,178
20150601|2015-02-26 10:00,26,83.375,83.55,82.875,82.95,359
20150601|2015-02-26 10:30,26,82.95,83.025,82.55,82.775,326
20150601|2015-02-26 11:00,26,82.725,82.775,82.175,82.2,373
20150601|2015-02-26 11:30,26,82.175,82.2,81.325,81.7,731
20150601|2015-02-26 12:00,26,81.7,82.025,81.625,82.025,287
20150601|2015-02-26 12:30,26,82.075,82.675,82.05,82.55,1147
20150601|2015-02-26 13:00,26,82.55,82.6,82.05,82.125,231
20150601|2015-02-26 13:30,26,82.175,82.275,82.175,82.275,38
20150601|2015-02-26 14:00,26,82.25,82.25,82.05,82.125,24
20150601|2015-02-26 14:30,26,82.1,82.275,82.05,82.275,29
20150601|2015-02-26 15:00,26,82.05,82.1,81.925,82.1,15
20150601|2015-02-26 15:30,26,82.2,82.275,82.1,82.275,13
20150601|2015-02-27 08:00,27,81.875,82.95,81.875,82.625,1209
20150601|2015-02-27 08:30,27,82.625,83.075,82.55,82.925,609
20150601|2015-02-27 09:00,27,83,83.45,82.725,82.725,534
20150601|2015-02-27 09:30,27,82.725,82.775,82.4,82.475,175
20150601|2015-02-27 10:00,27,82.45,82.55,82.225,82.275,341
20150601|2015-02-27 10:30,27,82.3,82.7,82.075,82.6,243
20150601|2015-02-27 11:00,27,82.65,82.775,82.575,82.725,149
20150601|2015-02-27 11:30,27,82.7,83.075,82.675,83.075,220
20150601|2015-02-27 12:00,27,83.1,83.75,83.1,83.675,1233
20150601|2015-02-27 12:30,27,83.65,83.925,82.75,82.9,1428
20150601|2015-02-27 13:00,27,82.9,83.3,82.875,83.275,173
20150601|2015-02-27 13:30,27,83.1,83.1,83,83.1,47
20150601|2015-03-02 09:00,2,83.5,84.15,83.325,83.5,1322
20150601|2015-03-02 09:30,2,83.45,83.675,83.275,83.5,703
20150601|2015-03-02 10:00,2,83.5,83.6,83.375,83.425,278
20150601|2015-03-02 10:30,2,83.425,83.55,83,83.075,532
20150601|2015-03-02 11:00,2,83.05,83.125,82.85,82.975,382
20150601|2015-03-02 11:30,2,82.95,83.25,82.9,83,134
20150601|2015-03-02 12:00,2,82.975,83,82.675,82.825,261
20150601|2015-03-02 12:30,2,82.75,83.15,82.6,83.05,754
20150601|2015-03-02 13:00,2,83.05,83.15,82.975,83.025,172
20150601|2015-03-02 13:30,2,83,83,82.95,83,14
20150601|2015-03-02 14:00,2,83,83,82.925,82.95,18
20150601|2015-03-02 14:30,2,82.925,83,82.875,82.975,68
20150601|2015-03-02 15:00,2,83,83.1,83,83.05,26
20150601|2015-03-02 15:30,2,83.125,83.125,82.6,82.6,69
20150601|2015-03-03 08:00,3,83,83.05,82.525,82.75,209
20150601|2015-03-03 08:30,3,82.725,82.775,82.7,82.725,85
20150601|2015-03-03 09:00,3,82.8,83.175,82.7,82.725,414
20150601|2015-03-03 09:30,3,82.725,82.8,82.45,82.525,466
20150601|2015-03-03 10:00,3,82.5,82.775,82.5,82.65,190
20150601|2015-03-03 10:30,3,82.625,82.725,82.325,82.325,495
20150601|2015-03-03 11:00,3,82.3,82.3,81.875,81.875,864
20150601|2015-03-03 11:30,3,81.875,81.875,80.9,81,686
20150601|2015-03-03 12:00,3,80.9,80.9,80.575,80.75,415
20150601|2015-03-03 12:30,3,80.75,80.825,80.325,80.525,1385
20150601|2015-03-03 13:00,3,80.55,80.55,80.35,80.525,181
20150601|2015-03-03 13:30,3,80.5,80.5,80.4,80.45,23
20150601|2015-03-03 14:00,3,80.5,80.6,80.5,80.575,11
20150601|2015-03-03 14:30,3,80.6,80.8,80.5,80.75,55
20150601|2015-03-03 15:00,3,80.775,80.825,80.525,80.525,78
20150601|2015-03-03 15:30,3,80.575,80.7,80.175,80.2,63
20150601|2015-03-04 08:00,4,80.2,80.375,78.85,79.15,471
20150601|2015-03-04 08:30,4,79.225,79.8,79.15,79.8,214
20150601|2015-03-04 09:00,4,79.725,80.325,79.55,79.55,666
20150601|2015-03-04 09:30,4,79.55,79.925,79.4,79.9,475
20150601|2015-03-04 10:00,4,79.9,81.025,79.7,80.675,599
20150601|2015-03-04 10:30,4,80.7,81.725,80.1,81.425,736
20150601|2015-03-04 11:00,4,81.5,81.65,81.075,81.225,514
20150601|2015-03-04 11:30,4,81.225,82.225,81.2,82.1,568
20150601|2015-03-04 12:00,4,82.025,82.45,82,82.275,375
20150601|2015-03-04 12:30,4,82.3,82.3,81.325,81.7,1660
20150601|2015-03-04 13:00,4,81.725,81.825,81.4,81.825,297
20150601|2015-03-04 13:30,4,81.8,81.9,81.725,81.875,58
20150601|2015-03-04 14:00,4,81.875,81.9,81.775,81.825,28
20150601|2015-03-04 14:30,4,81.9,82.1,81.75,82.025,23
20150601|2015-03-04 15:00,4,82.05,82.075,81.975,81.975,22
20150601|2015-03-04 15:30,4,82.025,82.125,81.925,82.025,24
20150601|2015-03-05 08:00,5,82.125,82.225,81.4,81.4,175
20150601|2015-03-05 08:30,5,81.35,81.475,80.975,81.1,199
20150601|2015-03-05 09:00,5,81.075,81.125,80.575,80.75,503
20150601|2015-03-05 09:30,5,80.7,81.3,80.7,81.125,290
20150601|2015-03-05 10:00,5,81.175,81.225,80.875,81,195
20150601|2015-03-05 10:30,5,81.025,81.025,80.65,80.65,205
20150601|2015-03-05 11:00,5,80.6,80.625,80.35,80.45,373
20150601|2015-03-05 11:30,5,80.5,80.5,80.05,80.15,304
20150601|2015-03-05 12:00,5,80.2,80.5,80.125,80.4,157
20150601|2015-03-05 12:30,5,80.375,80.55,80.075,80.475,815
20150601|2015-03-05 13:00,5,80.5,80.5,80.375,80.475,200
20150601|2015-03-05 13:30,5,80.475,80.5,80.45,80.45,26
20150601|2015-03-05 14:00,5,80.45,80.45,80.325,80.325,25
20150601|2015-03-05 14:30,5,80.375,80.375,80.15,80.15,15
20150601|2015-03-05 15:00,5,80.15,80.175,80,80.175,36
20150601|2015-03-05 15:30,5,80.1,80.325,80.1,80.275,22
20150601|2015-03-06 08:00,6,80,80.325,79.575,79.9,548
20150601|2015-03-06 08:30,6,79.775,79.975,79.6,79.925,147
20150601|2015-03-06 09:00,6,79.975,80.3,79.55,79.775,442
20150601|2015-03-06 09:30,6,79.75,80.15,79.75,80.15,252
20150601|2015-03-06 10:00,6,80.175,80.175,79.55,79.825,369
20150601|2015-03-06 10:30,6,79.8,80.1,79.625,80.025,272
20150601|2015-03-06 11:00,6,80,80.2,79.975,80.125,295
20150601|2015-03-06 11:30,6,80.175,80.2,80.025,80.15,293
20150601|2015-03-06 12:00,6,80.175,80.2,79.925,79.975,114
20150601|2015-03-06 12:30,6,79.975,80.1,79.8,80.025,1761
20150601|2015-03-06 13:00,6,80.05,80.075,79.9,80,197
20150601|2015-03-06 13:30,6,80,80,79.95,79.95,27
20150601|2015-03-09 09:00,9,79.9,80.075,79.225,79.625,647
20150601|2015-03-09 09:30,9,79.625,80.025,79.375,79.7,220
20150601|2015-03-09 10:00,9,79.725,80.15,79.55,79.975,331
20150601|2015-03-09 10:30,9,79.975,79.975,79.35,79.475,238
20150601|2015-03-09 11:00,9,79.4,79.525,79.1,79.25,376
20150601|2015-03-09 11:30,9,79.225,79.4,79,79.05,457
20150601|2015-03-09 12:00,9,79.025,79.4,78.975,79.225,404
20150601|2015-03-09 12:30,9,79.225,79.625,79.075,79.575,2342
20150601|2015-03-09 13:00,9,79.625,79.625,79.35,79.35,155
20150601|2015-03-09 13:30,9,79.35,79.4,79.275,79.375,44
20150601|2015-03-09 14:00,9,79.35,79.35,79.2,79.2,37
20150601|2015-03-09 14:30,9,79.225,79.25,79.15,79.225,14
20150601|2015-03-09 15:00,9,79.225,79.225,79.025,79.225,36
20150601|2015-03-09 15:30,9,79.225,79.275,79.075,79.275,16
20150601|2015-03-10 08:00,10,79.05,79.175,78.3,78.525,218
20150601|2015-03-10 08:30,10,78.425,78.9,78.425,78.9,191
20150601|2015-03-10 09:00,10,78.9,79.15,78.55,78.6,366
20150601|2015-03-10 09:30,10,78.575,78.825,78.4,78.725,373
20150601|2015-03-10 10:00,10,78.675,78.95,78.2,78.325,334
20150601|2015-03-10 10:30,10,78.375,78.45,78.175,78.375,377
20150601|2015-03-10 11:00,10,78.4,78.5,78.275,78.425,348
20150601|2015-03-10 11:30,10,78.5,78.55,78.375,78.45,188
20150601|2015-03-10 12:00,10,78.475,78.75,78.425,78.5,384
20150601|2015-03-10 12:30,10,78.475,78.875,78.225,78.725,1314
20150601|2015-03-10 13:00,10,78.7,78.725,78.25,78.5,399
20150601|2015-03-10 13:30,10,78.425,78.5,78.35,78.35,22
20150601|2015-03-10 14:00,10,78.45,78.5,78.45,78.5,14
20150601|2015-03-10 14:30,10,78.5,78.5,78.4,78.5,30
20150601|2015-03-10 15:00,10,78.5,78.5,78.4,78.4,30
20150601|2015-03-10 15:30,10,78.425,78.55,78.4,78.4,38
20150601|2015-03-11 08:00,11,78.325,78.525,77.525,78.1,568
20150601|2015-03-11 08:30,11,78.1,78.15,77.775,77.95,126
20150601|2015-03-11 09:00,11,77.975,78.025,77.65,77.775,689
20150601|2015-03-11 09:30,11,77.775,77.825,77.5,77.55,552
20150601|2015-03-11 10:00,11,77.525,77.525,77.125,77.275,906
20150601|2015-03-11 10:30,11,77.275,77.45,77.1,77.425,622
20150601|2015-03-11 11:00,11,77.425,77.475,77.125,77.25,457
20150601|2015-03-11 11:30,11,77.225,77.375,77.05,77.175,439
20150601|2015-03-11 12:00,11,77.175,77.3,75.775,76.125,1866
20150601|2015-03-11 12:30,11,76.175,76.375,76.025,76.175,1766
20150601|2015-03-11 13:00,11,76.2,76.225,76.075,76.125,338
20150601|2015-03-11 13:30,11,76.075,76.1,75.975,76,222
20150601|2015-03-11 14:00,11,75.975,75.975,75.9,75.95,41
20150601|2015-03-11 14:30,11,75.975,76.1,75.875,75.875,33
20150601|2015-03-11 15:00,11,75.9,75.925,75.675,75.675,72
20150601|2015-03-11 15:30,11,75.675,75.825,75.675,75.675,52
20150601|2015-03-12 08:00,12,75.55,75.825,74.75,74.825,1212
20150601|2015-03-12 08:30,12,74.875,75.225,74.775,74.95,413
20150601|2015-03-12 09:00,12,74.95,75.3,74.5,74.5,1766
20150601|2015-03-12 09:30,12,74.55,74.85,74.3,74.4,918
20150601|2015-03-12 10:00,12,74.4,74.65,74.05,74.1,1450
20150601|2015-03-12 10:30,12,74.125,74.15,73.625,73.7,1279
20150601|2015-03-12 11:00,12,73.675,73.925,73.5,73.875,880
20150601|2015-03-12 11:30,12,73.875,74.1,73.625,73.725,410
20150601|2015-03-12 12:00,12,73.7,74.675,73.7,74.5,508
20150601|2015-03-12 12:30,12,74.5,75.925,74.5,75.7,2997
20150601|2015-03-12 13:00,12,75.725,75.95,75.575,75.725,754
20150601|2015-03-12 13:30,12,75.7,75.8,75.6,75.8,95
20150601|2015-03-12 14:00,12,75.8,75.95,75.8,75.95,45
20150601|2015-03-12 14:30,12,75.9,75.925,75.375,75.375,38
20150601|2015-03-12 15:00,12,75.4,75.45,75.225,75.225,69
20150601|2015-03-12 15:30,12,75.2,75.35,75.2,75.25,13
20150601|2015-03-13 08:00,13,75.45,75.65,74.4,75,925
20150601|2015-03-13 08:30,13,74.95,75.05,74.875,75.025,303
20150601|2015-03-13 09:00,13,75.025,75.725,75,75.2,1528
20150601|2015-03-13 09:30,13,75.25,75.275,74.875,74.9,818
20150601|2015-03-13 10:00,13,74.9,75.075,74.775,74.9,510
20150601|2015-03-13 10:30,13,74.9,75,74.625,74.65,838
20150601|2015-03-13 11:00,13,74.65,75,74.6,74.9,512
20150601|2015-03-13 11:30,13,74.875,74.925,74.6,74.65,463
20150601|2015-03-13 12:00,13,74.7,75.525,74.575,75.425,641
20150601|2015-03-13 12:30,13,75.425,75.75,75.25,75.45,1345
20150601|2015-03-13 13:00,13,75.45,75.5,75,75,387
20150601|2015-03-13 13:30,13,75.025,75.65,75.025,75.45,348
20150601|2015-03-16 09:00,16,74.85,74.9,74.35,74.35,2024
20150601|2015-03-16 09:30,16,74.35,75,74.3,74.925,575
20150601|2015-03-16 10:00,16,74.9,74.9,74.575,74.825,344
20150601|2015-03-16 10:30,16,74.85,75.8,74.7,75.8,731
20150601|2015-03-16 11:00,16,75.825,75.85,75.325,75.65,513
20150601|2015-03-16 11:30,16,75.65,76,75.35,75.425,332
20150601|2015-03-16 12:00,16,75.475,75.6,75.3,75.425,224
20150601|2015-03-16 12:30,16,75.35,76.3,75.175,76.075,1361
20150601|2015-03-16 13:00,16,76.05,76.1,75.8,76.075,430
20150601|2015-03-16 13:30,16,76.075,76.175,75.975,76.125,29
20150601|2015-03-16 14:00,16,76.125,76.25,76.125,76.225,13
20150601|2015-03-16 14:30,16,76.225,76.225,75.9,76.075,39
20150601|2015-03-16 15:00,16,76.1,76.2,76.05,76.15,19
20150601|2015-03-16 15:30,16,76.1,76.2,75.95,76.125,46
20150601|2015-03-17 08:00,17,76.25,77.125,76.25,76.5,641
20150601|2015-03-17 08:30,17,76.5,76.7,76.425,76.575,349
20150601|2015-03-17 09:00,17,76.575,76.625,76.175,76.2,649
20150601|2015-03-17 09:30,17,76.175,76.175,75.775,75.9,898
20150601|2015-03-17 10:00,17,75.925,75.925,75.675,75.775,487
20150601|2015-03-17 10:30,17,75.725,76.325,75.725,76.075,387
20150601|2015-03-17 11:00,17,76.1,76.325,75.9,76.15,328
20150601|2015-03-17 11:30,17,76.15,76.175,75.85,75.925,304
20150601|2015-03-17 12:00,17,75.925,76.1,75.85,75.9,132
20150601|2015-03-17 12:30,17,75.9,76.025,75.675,76.025,718
20150601|2015-03-17 13:00,17,76,76.05,75.85,75.875,149
20150601|2015-03-17 13:30,17,75.875,75.925,75.875,75.9,6
20150601|2015-03-17 14:00,17,75.925,75.975,75.925,75.975,3
20150601|2015-03-17 14:30,17,76,76,75.85,75.875,32
20150601|2015-03-17 15:00,17,75.925,76,75.8,75.8,31
20150601|2015-03-17 15:30,17,75.875,75.95,75.8,75.8,9
20150601|2015-03-18 08:00,18,75.725,76.05,75.025,75.95,694
20150601|2015-03-18 08:30,18,75.85,75.85,75.525,75.7,154
20150601|2015-03-18 09:00,18,75.75,76.05,75.65,75.65,804
20150601|2015-03-18 09:30,18,75.7,75.775,75.35,75.65,940
20150601|2015-03-18 10:00,18,75.65,75.75,75.45,75.6,473
20150601|2015-03-18 10:30,18,75.55,75.65,75.15,75.325,625
20150601|2015-03-18 11:00,18,75.3,75.75,75.15,75.35,686
20150601|2015-03-18 11:30,18,75.4,75.9,75.4,75.55,413
20150601|2015-03-18 12:00,18,75.55,75.575,75.35,75.35,212
20150601|2015-03-18 12:30,18,75.35,75.35,74.75,75.15,1633
20150601|2015-03-18 13:00,18,75.15,75.2,75.05,75.2,142
20150601|2015-03-18 13:30,18,75.225,75.4,75.225,75.3,55
20150601|2015-03-18 14:00,18,75.3,75.625,75.3,75.5,108
20150601|2015-03-18 14:30,18,75.5,75.5,75.325,75.35,18
20150601|2015-03-18 15:00,18,75.325,75.325,75.15,75.15,19
20150601|2015-03-18 15:30,18,75.125,75.275,75.125,75.125,21
20150601|2015-03-19 08:00,19,74.3,74.55,74,74.05,1194
20150601|2015-03-19 08:30,19,74.1,74.45,74.075,74.4,296
20150601|2015-03-19 09:00,19,74.375,74.425,74.025,74.1,849
20150601|2015-03-19 09:30,19,74.075,74.075,73.725,73.875,1401
20150601|2015-03-19 10:00,19,73.875,73.975,73.575,73.9,1428
20150601|2015-03-19 10:30,19,73.925,74.575,73.875,74.275,844
20150601|2015-03-19 11:00,19,74.225,74.85,74.1,74.65,632
20150601|2015-03-19 11:30,19,74.65,75.075,74.25,74.35,817
20150601|2015-03-19 12:00,19,74.35,74.375,73.975,74.025,461
20150601|2015-03-19 12:30,19,74,74.75,73.875,74.675,2091
20150601|2015-03-19 13:00,19,74.675,74.9,74.575,74.875,434
20150601|2015-03-19 13:30,19,74.85,74.875,74.625,74.675,180
20150601|2015-03-19 14:00,19,74.675,74.7,74.55,74.65,152
20150601|2015-03-19 14:30,19,74.675,74.725,74.6,74.675,75
20150601|2015-03-19 15:00,19,74.675,74.825,74.675,74.725,11
20150601|2015-03-19 15:30,19,74.7,74.7,74.6,74.675,72
20150601|2015-03-20 08:00,20,74.65,75.25,74.45,75.075,715
20150601|2015-03-20 08:30,20,75.15,75.725,75.075,75.6,673
20150601|2015-03-20 09:00,20,75.625,75.65,74.7,74.95,1071
20150601|2015-03-20 09:30,20,74.925,74.95,74.275,74.55,888
20150601|2015-03-20 10:00,20,74.625,74.675,74.075,74.25,728
20150601|2015-03-20 10:30,20,74.2,74.3,73.7,73.8,668
20150601|2015-03-20 11:00,20,73.75,74.075,73.7,74.075,478
20150601|2015-03-20 11:30,20,74.125,74.4,74.125,74.35,406
20150601|2015-03-20 12:00,20,74.4,74.475,74.2,74.2,386
20150601|2015-03-20 12:30,20,74.175,74.2,73.725,73.925,1448
20150601|2015-03-20 13:00,20,73.925,73.925,73.675,73.775,328
20150601|2015-03-20 13:30,20,73.75,73.85,73.65,73.85,116
20150601|2015-03-23 09:00,23,73.85,73.85,73.375,73.75,1582
20150601|2015-03-23 09:30,23,73.725,74.175,73.35,73.925,1268
20150601|2015-03-23 10:00,23,73.975,74.6,73.85,74.05,1425
20150601|2015-03-23 10:30,23,74.025,74.025,73.6,73.675,756
20150601|2015-03-23 11:00,23,73.7,74.225,73.575,74.05,717
20150601|2015-03-23 11:30,23,74.05,74.225,73.825,73.9,345
20150601|2015-03-23 12:00,23,73.875,74.075,73.85,73.85,192
20150601|2015-03-23 12:30,23,73.85,73.925,73.525,73.7,1111
20150601|2015-03-23 13:00,23,73.7,73.775,73.6,73.725,229
20150601|2015-03-23 13:30,23,73.7,73.8,73.675,73.775,19
20150601|2015-03-23 14:00,23,73.75,73.75,73.625,73.725,69
20150601|2015-03-23 14:30,23,73.775,73.775,73.575,73.575,70
20150601|2015-03-23 15:00,23,73.625,73.625,73.525,73.525,58
20150601|2015-03-23 15:30,23,73.55,73.6,73.5,73.6,74
20150601|2015-03-24 08:00,24,73.7,73.7,72.4,73.475,950
20150601|2015-03-24 08:30,24,73.45,74.05,73.35,73.425,941
20150601|2015-03-24 09:00,24,73.4,73.775,72.8,72.8,1652
20150601|2015-03-24 09:30,24,72.8,72.975,72.05,72.6,1508
20150601|2015-03-24 10:00,24,72.625,73.525,72.575,73.425,959
20150601|2015-03-24 10:30,24,73.4,73.85,73.25,73.625,914
20150601|2015-03-24 11:00,24,73.6,75.4,73.6,74.825,2812
20150601|2015-03-24 11:30,24,74.875,75.25,74.25,75.125,1382
20150601|2015-03-24 12:00,24,75.125,75.475,74.775,74.9,1011
20150601|2015-03-24 12:30,24,74.9,75.225,74.6,74.625,1250
20150601|2015-03-24 13:00,24,74.625,74.675,74.425,74.45,333
20150601|2015-03-24 13:30,24,74.475,74.525,74.375,74.525,59
20150601|2015-03-24 14:00,24,74.55,74.575,74.3,74.3,28
20150601|2015-03-24 14:30,24,74.375,74.475,74.225,74.35,53
20150601|2015-03-24 15:00,24,74.425,74.475,74.1,74.35,104
20150601|2015-03-24 15:30,24,74.35,74.375,74.1,74.125,67
20150601|2015-03-25 08:00,25,74.3,74.575,73.9,74.55,885
20150601|2015-03-25 08:30,25,74.55,75.2,74.525,75.05,660
20150601|2015-03-25 09:00,25,74.975,75,74.2,74.475,925
20150601|2015-03-25 09:30,25,74.425,74.5,74.05,74.1,560
20150601|2015-03-25 10:00,25,74.025,74.45,73.925,74.1,716
20150601|2015-03-25 10:30,25,74.1,74.15,73.525,73.625,849
20150601|2015-03-25 11:00,25,73.575,73.975,73.25,73.625,1116
20150601|2015-03-25 11:30,25,73.575,73.85,73.275,73.35,699
20150601|2015-03-25 12:00,25,73.35,73.575,73.25,73.3,657
20150601|2015-03-25 12:30,25,73.325,74.85,73.3,74.55,2548
20150601|2015-03-25 13:00,25,74.6,74.7,74.4,74.45,371
20150601|2015-03-25 13:30,25,74.425,74.5,74.35,74.475,63
20150601|2015-03-25 14:00,25,74.45,74.5,74.45,74.45,41
20150601|2015-03-25 14:30,25,74.45,74.525,74.4,74.45,32
20150601|2015-03-25 15:00,25,74.4,74.575,74.4,74.5,18
20150601|2015-03-25 15:30,25,74.525,74.65,74.475,74.475,22
20150601|2015-03-26 08:00,26,74.5,75.2,74.375,75.075,685
20150601|2015-03-26 08:30,26,75.075,75.625,75.05,75.1,617
20150601|2015-03-26 09:00,26,75.1,75.425,75.1,75.2,893
20150601|2015-03-26 09:30,26,75.225,75.4,74.9,74.9,800
20150601|2015-03-26 10:00,26,74.9,75,74.475,74.725,793
20150601|2015-03-26 10:30,26,74.725,75.15,74.6,74.875,496
20150601|2015-03-26 11:00,26,74.875,75,74.625,74.975,345
20150601|2015-03-26 11:30,26,74.975,75.4,74.925,75.1,698
20150601|2015-03-26 12:00,26,75.075,75.325,74.875,75.25,507
20150601|2015-03-26 12:30,26,75.25,75.575,75.075,75.25,1438
20150601|2015-03-26 13:00,26,75.275,75.3,75.2,75.225,182
20150601|2015-03-26 13:30,26,75.225,75.275,75.2,75.275,21
20150601|2015-03-26 14:00,26,75.25,75.275,75.175,75.175,25
20150601|2015-03-26 14:30,26,75.225,75.3,75.175,75.3,14
20150601|2015-03-26 15:00,26,75.325,75.325,75.175,75.225,30
20150601|2015-03-26 15:30,26,75.3,75.3,75.125,75.3,31
20150601|2015-03-27 08:00,27,75.225,75.575,75.025,75.175,464
20150601|2015-03-27 08:30,27,75.15,75.45,75.15,75.375,233
20150601|2015-03-27 09:00,27,75.45,75.625,74.825,75.05,945
20150601|2015-03-27 09:30,27,75.025,75.025,74.7,74.75,505
20150601|2015-03-27 10:00,27,74.75,75.325,74.7,75.125,646
20150601|2015-03-27 10:30,27,75.1,75.225,74.925,75,435
20150601|2015-03-27 11:00,27,75.025,75.1,74.875,74.925,418
20150601|2015-03-27 11:30,27,74.975,75.225,74.975,75.025,431
20150601|2015-03-27 12:00,27,75,75.075,74.875,74.925,622
20150601|2015-03-27 12:30,27,74.925,75.075,74.9,74.975,1166
20150601|2015-03-27 13:00,27,74.975,75,74.825,74.95,246
20150601|2015-03-27 13:30,27,74.95,74.95,74.825,74.925,107
20150601|2015-03-30 09:00,30,74.25,76.8,74.05,75.7,4353
20150601|2015-03-30 09:30,30,75.75,75.75,75.05,75.325,1001
20150601|2015-03-30 10:00,30,75.325,75.325,74.55,74.75,849
20150601|2015-03-30 10:30,30,74.75,75.125,74.325,75.075,630
20150601|2015-03-30 11:00,30,75.075,75.7,74.9,75.55,591
20150601|2015-03-30 11:30,30,75.575,75.95,75.525,75.7,604
20150601|2015-03-30 12:00,30,75.7,76,75.65,75.875,426
20150601|2015-03-30 12:30,30,75.875,75.925,75.325,75.55,1427
20150601|2015-03-30 13:00,30,75.55,75.75,75.3,75.575,445
20150601|2015-03-30 13:30,30,75.55,75.575,75.525,75.55,41
20150601|2015-03-30 14:00,30,75.55,75.6,75.55,75.575,54
20150601|2015-03-30 14:30,30,75.6,75.625,75.575,75.575,121
20150601|2015-03-30 15:00,30,75.6,75.7,75.6,75.625,47
20150601|2015-03-30 15:30,30,75.65,75.8,75.65,75.8,38
20150601|2015-03-31 08:00,31,75.5,76.425,75.5,76.2,1233
20150601|2015-03-31 08:30,31,76.2,76.45,76.2,76.325,753
20150601|2015-03-31 09:00,31,76.4,77.075,76.3,76.925,2029
20150601|2015-03-31 09:30,31,76.925,77.55,76.725,77.275,1431
20150601|2015-03-31 10:00,31,77.25,77.475,77.225,77.275,581
20150601|2015-03-31 10:30,31,77.325,77.775,77.225,77.3,929
20150601|2015-03-31 11:00,31,77.3,77.375,76.875,77.05,674
20150601|2015-03-31 11:30,31,77.025,77.05,76.55,76.65,899
20150601|2015-03-31 12:00,31,76.6,76.65,76.25,76.275,909
20150601|2015-03-31 12:30,31,76.325,76.35,75.65,75.975,4148
20150601|2015-03-31 13:00,31,75.975,76.025,75.675,75.825,601
20150601|2015-03-31 13:30,31,75.85,76.1,75.8,75.95,44
20150601|2015-03-31 14:00,31,75.875,76.05,75.85,76.05,23
20150601|2015-03-31 14:30,31,76.025,76.1,75.9,76.1,87
20150601|2015-03-31 15:00,31,76.075,76.125,75.9,76.075,77
20150601|2015-03-31 15:30,31,76.05,76.1,75.9,75.9,20
20150601|2015-04-01 08:00,1,75.35,75.975,75.325,75.75,612
20150601|2015-04-01 08:30,1,75.725,76.175,75.7,76.075,445
20150601|2015-04-01 09:00,1,76.1,76.65,75.9,76,1276
20150601|2015-04-01 09:30,1,76,76.375,75.95,76.1,516
20150601|2015-04-01 10:00,1,76.125,76.225,75.825,75.925,658
20150601|2015-04-01 10:30,1,75.9,76.325,75.9,76.125,736
20150601|2015-04-01 11:00,1,76.125,76.2,76.025,76.125,535
20150601|2015-04-01 11:30,1,76.15,76.35,76.075,76.225,605
20150601|2015-04-01 12:00,1,76.175,76.325,76,76.125,820
20150601|2015-04-01 12:30,1,76.15,76.325,75.825,76.175,1969
20150601|2015-04-01 13:00,1,76.2,76.275,76,76,338
20150601|2015-04-01 13:30,1,76.025,76.075,76.025,76.05,26
20150601|2015-04-01 14:00,1,76.1,76.1,76.075,76.075,22
20150601|2015-04-01 14:30,1,76.075,76.2,75.975,76.05,68
20150601|2015-04-01 15:00,1,76.075,76.2,76.05,76.2,63
20150601|2015-04-01 15:30,1,76.175,76.3,76.05,76.25,62
20150601|2015-04-02 08:00,2,76.35,76.6,76.3,76.375,484
20150601|2015-04-02 08:30,2,76.325,76.6,76.125,76.5,554
20150601|2015-04-02 09:00,2,76.5,76.525,75.55,75.775,1473
20150601|2015-04-02 09:30,2,75.75,76.075,74.5,75.075,2452
20150601|2015-04-02 10:00,2,75.1,75.45,74.6,75.025,1411
20150601|2015-04-02 10:30,2,75.025,75.5,74.775,75.425,1033
20150601|2015-04-02 11:00,2,75.425,75.7,75.375,75.525,558
20150601|2015-04-02 11:30,2,75.575,75.75,75.525,75.625,531
20150601|2015-04-02 12:00,2,75.6,75.725,75.525,75.6,492
20150601|2015-04-02 12:30,2,75.6,75.95,75.5,75.825,2060
20150601|2015-04-02 13:00,2,75.8,75.875,75.65,75.8,310
20150601|2015-04-02 13:30,2,75.775,76,75.775,75.925,119
20150601|2015-04-06 09:00,6,75.75,76.975,75.7,76.65,1987
20150601|2015-04-06 09:30,6,76.65,76.7,76.075,76.4,861
20150601|2015-04-06 10:00,6,76.375,76.575,76.175,76.5,466
20150601|2015-04-06 10:30,6,76.5,76.725,76.475,76.575,441
20150601|2015-04-06 11:00,6,76.575,76.775,76.45,76.625,258
20150601|2015-04-06 11:30,6,76.65,76.75,76.575,76.65,174
20150601|2015-04-06 12:00,6,76.675,76.7,76.35,76.425,171
20150601|2015-04-06 12:30,6,76.475,76.9,76.25,76.6,1559
20150601|2015-04-06 13:00,6,76.6,76.65,76.425,76.475,268
20150601|2015-04-06 13:30,6,76.5,76.575,76.475,76.575,59
20150601|2015-04-06 14:00,6,76.525,76.525,76.425,76.5,56
20150601|2015-04-06 14:30,6,76.5,76.8,76.475,76.725,144
20150601|2015-04-06 15:00,6,76.8,76.85,76.75,76.825,202
20150601|2015-04-06 15:30,6,76.775,76.85,76.75,76.825,85
20150601|2015-04-07 08:00,7,77.025,77.35,76.45,76.7,1206
20150601|2015-04-07 08:30,7,76.725,77,76.725,76.975,316
20150601|2015-04-07 09:00,7,76.95,77,76.6,76.7,915
20150601|2015-04-07 09:30,7,76.7,76.725,76.275,76.45,1178
20150601|2015-04-07 10:00,7,76.45,76.475,76.025,76.3,954
20150601|2015-04-07 10:30,7,76.3,76.525,76.225,76.375,584
20150601|2015-04-07 11:00,7,76.35,76.475,76.075,76.125,520
20150601|2015-04-07 11:30,7,76.15,76.275,76.1,76.175,341
20150601|2015-04-07 12:00,7,76.175,76.325,76.125,76.15,349
20150601|2015-04-07 12:30,7,76.125,76.425,76.1,76.4,1066
20150601|2015-04-07 13:00,7,76.425,76.525,76.35,76.35,368
20150601|2015-04-07 13:30,7,76.375,76.45,76.35,76.35,15
20150601|2015-04-07 14:00,7,76.375,76.5,76.375,76.5,68
20150601|2015-04-07 14:30,7,76.5,76.5,76.35,76.425,55
20150601|2015-04-07 15:00,7,76.375,76.4,76.3,76.325,87
20150601|2015-04-07 15:30,7,76.35,76.525,76.325,76.525,29
20150601|2015-04-08 08:00,8,76.25,76.55,75.975,76.425,451
20150601|2015-04-08 08:30,8,76.4,76.75,76.225,76.75,317
20150601|2015-04-08 09:00,8,76.75,77.2,76.45,76.875,1476
20150601|2015-04-08 09:30,8,76.875,76.925,76.575,76.725,713
20150601|2015-04-08 10:00,8,76.7,76.85,76.65,76.675,403
20150601|2015-04-08 10:30,8,76.675,76.725,76.5,76.675,432
20150601|2015-04-08 11:00,8,76.7,76.9,76.575,76.75,598
20150601|2015-04-08 11:30,8,76.725,76.975,76.625,76.95,690
20150601|2015-04-08 12:00,8,76.95,76.975,76.75,76.75,939
20150601|2015-04-08 12:30,8,76.8,77.225,76.675,77.05,1798
20150601|2015-04-08 13:00,8,77.075,77.125,76.875,76.875,364
20150601|2015-04-08 13:30,8,76.925,76.975,76.875,76.925,51
20150601|2015-04-08 14:00,8,76.95,77,76.925,76.925,38
20150601|2015-04-08 14:30,8,76.975,77.025,76.75,77.025,221
20150601|2015-04-08 15:00,8,76.975,77.175,76.975,77.05,41
20150601|2015-04-08 15:30,8,77.05,77.1,77,77.1,32
20150601|2015-04-09 08:00,9,77.275,77.55,76.925,77.325,928
20150601|2015-04-09 08:30,9,77.325,77.35,77.1,77.275,271
20150601|2015-04-09 09:00,9,77.275,77.325,76.9,77.175,1117
20150601|2015-04-09 09:30,9,77.2,77.2,76.8,76.825,597
20150601|2015-04-09 10:00,9,76.85,76.85,76.475,76.6,1049
20150601|2015-04-09 10:30,9,76.6,76.825,76.25,76.4,926
20150601|2015-04-09 11:00,9,76.325,76.6,76.3,76.475,503
20150601|2015-04-09 11:30,9,76.525,76.825,76.4,76.75,573
20150601|2015-04-09 12:00,9,76.775,77.15,76.725,77,733
20150601|2015-04-09 12:30,9,77,77.15,76.725,76.8,2489
20150601|2015-04-09 13:00,9,76.8,76.875,76.75,76.85,366
20150601|2015-04-09 13:30,9,76.85,76.925,76.825,76.875,74
20150601|2015-04-09 14:00,9,76.85,76.875,76.85,76.875,6
20150601|2015-04-09 14:30,9,76.875,76.95,76.825,76.9,34
20150601|2015-04-09 15:00,9,76.875,76.95,76.85,76.95,97
20150601|2015-04-09 15:30,9,76.95,76.975,76.925,76.975,44
20150601|2015-04-10 08:00,10,77.075,77.425,77.05,77.175,677
20150601|2015-04-10 08:30,10,77.15,77.275,76.825,77.25,833
20150601|2015-04-10 09:00,10,77.25,77.725,77.15,77.55,1583
20150601|2015-04-10 09:30,10,77.55,78.475,77.525,78.325,3181
20150601|2015-04-10 10:00,10,78.325,78.5,77.825,77.875,1695
20150601|2015-04-10 10:30,10,77.9,78.075,77.675,77.925,953
20150601|2015-04-10 11:00,10,77.9,78.075,77.875,78.05,262
20150601|2015-04-10 11:30,10,78.025,78.075,77.85,77.875,267
20150601|2015-04-10 12:00,10,77.925,78,77.75,77.775,536
20150601|2015-04-10 12:30,10,77.775,78.175,77.775,78.125,2367
20150601|2015-04-10 13:00,10,78.125,78.25,78,78.1,529
20150601|2015-04-10 13:30,10,78.1,78.2,78.1,78.2,30
20150601|2015-04-13 09:00,13,78.25,79.75,78.25,79.35,4066
20150601|2015-04-13 09:30,13,79.325,79.675,79.025,79.15,1531
20150601|2015-04-13 10:00,13,79.125,79.525,79,79.475,619
20150601|2015-04-13 10:30,13,79.475,79.575,79.05,79.1,471
20150601|2015-04-13 11:00,13,79.075,79.4,79.075,79.15,392
20150601|2015-04-13 11:30,13,79.125,79.2,78.75,78.95,858
20150601|2015-04-13 12:00,13,78.975,79.1,78.75,78.8,854
20150601|2015-04-13 12:30,13,78.85,78.85,78.7,78.75,1707
20150601|2015-04-13 13:00,13,78.75,78.85,78.725,78.8,383
20150601|2015-04-13 13:30,13,78.775,78.8,78.7,78.725,55
20150601|2015-04-13 14:00,13,78.7,78.775,78.675,78.7,93
20150601|2015-04-13 14:30,13,78.7,78.825,78.625,78.75,60
20150601|2015-04-13 15:00,13,78.8,78.8,78.7,78.775,148
20150601|2015-04-13 15:30,13,78.775,78.825,78.725,78.75,40
20150601|2015-04-14 08:00,14,78.75,78.825,77.85,78.325,1961
20150601|2015-04-14 08:30,14,78.3,78.35,78.15,78.3,381
20150601|2015-04-14 09:00,14,78.275,79,78.225,78.85,1924
20150601|2015-04-14 09:30,14,78.85,79.125,78.575,78.75,1284
20150601|2015-04-14 10:00,14,78.75,78.925,78.425,78.475,639
20150601|2015-04-14 10:30,14,78.425,78.85,78.35,78.65,579
20150601|2015-04-14 11:00,14,78.675,78.7,78.25,78.575,741
20150601|2015-04-14 11:30,14,78.6,78.6,78.35,78.475,352
20150601|2015-04-14 12:00,14,78.475,78.725,78.45,78.6,328
20150601|2015-04-14 12:30,14,78.625,78.675,78.4,78.475,1708
20150601|2015-04-14 13:00,14,78.45,78.575,78.425,78.475,263
20150601|2015-04-14 13:30,14,78.475,78.5,78.45,78.475,50
20150601|2015-04-14 14:00,14,78.45,78.475,78.425,78.475,39
20150601|2015-04-14 14:30,14,78.475,78.75,78.45,78.7,128
20150601|2015-04-14 15:00,14,78.675,78.825,78.55,78.55,166
20150601|2015-04-14 15:30,14,78.6,78.65,78.5,78.575,65
20150601|2015-04-15 08:00,15,78.825,78.85,78.125,78.3,817
20150601|2015-04-15 08:30,15,78.275,78.275,77.9,78.075,706
20150601|2015-04-15 09:00,15,78.025,78.125,77.5,77.7,1580
20150601|2015-04-15 09:30,15,77.7,77.775,76.525,76.575,2533
20150601|2015-04-15 10:00,15,76.55,76.8,75.825,75.825,3157
20150601|2015-04-15 10:30,15,75.85,76.1,75.6,75.825,1911
20150601|2015-04-15 11:00,15,75.825,76.175,75.75,76.1,929
20150601|2015-04-15 11:30,15,76.025,76.075,75.775,75.925,641
20150601|2015-04-15 12:00,15,75.925,75.95,75.75,75.8,481
20150601|2015-04-15 12:30,15,75.775,75.775,75.475,75.525,3281
20150601|2015-04-15 13:00,15,75.525,75.6,75.475,75.5,859
20150601|2015-04-15 13:30,15,75.525,75.575,75.5,75.55,63
20150601|2015-04-15 14:00,15,75.55,75.625,75.475,75.475,160
20150601|2015-04-15 14:30,15,75.475,75.85,75.475,75.8,119
20150601|2015-04-15 15:00,15,75.7,75.775,75.475,75.475,128
20150601|2015-04-15 15:30,15,75.475,75.5,75.475,75.475,93
20150601|2015-04-16 08:00,16,75.575,76.175,75.575,75.675,1145
20150601|2015-04-16 08:30,16,75.7,75.775,75.475,75.75,752
20150601|2015-04-16 09:00,16,75.775,76.05,75.475,75.85,1666
20150601|2015-04-16 09:30,16,75.85,75.925,75.55,75.7,731
20150601|2015-04-16 10:00,16,75.725,75.925,75.65,75.825,454
20150601|2015-04-16 10:30,16,75.8,75.85,75.5,75.6,616
20150601|2015-04-16 11:00,16,75.575,75.925,75.55,75.8,1157
20150601|2015-04-16 11:30,16,75.825,76.1,75.8,76.05,640
20150601|2015-04-16 12:00,16,76.075,76.125,75.9,76.075,762
20150601|2015-04-16 12:30,16,76.075,76.425,76,76.425,2764
20150601|2015-04-16 13:00,16,76.4,76.675,76.4,76.6,919
20150601|2015-04-16 13:30,16,76.6,76.625,76.525,76.575,51
20150601|2015-04-16 14:00,16,76.6,76.725,76.6,76.625,119
20150601|2015-04-16 14:30,16,76.625,76.625,76.35,76.375,336
20150601|2015-04-16 15:00,16,76.375,76.375,76.275,76.325,82
20150601|2015-04-16 15:30,16,76.3,76.375,76.3,76.375,45
20150601|2015-04-17 08:00,17,76.1,76.2,75.7,75.95,937
20150601|2015-04-17 08:30,17,76,76.25,75.775,75.8,514
20150601|2015-04-17 09:00,17,75.775,76.325,75.75,76.225,1608
20150601|2015-04-17 09:30,17,76.225,76.375,75.875,75.925,1028
20150601|2015-04-17 10:00,17,75.9,76.225,75.8,76.175,606
20150601|2015-04-17 10:30,17,76.175,76.175,75.75,76,688
20150601|2015-04-17 11:00,17,75.975,76.05,75.75,75.825,304
20150601|2015-04-17 11:30,17,75.825,76.05,75.8,75.925,369
20150601|2015-04-17 12:00,17,75.925,76.175,75.875,75.95,471
20150601|2015-04-17 12:30,17,75.925,76.325,75.85,76.25,1797
20150601|2015-04-17 13:00,17,76.25,76.325,76.175,76.225,336
20150601|2015-04-17 13:30,17,76.2,76.2,76,76.075,83
20150601|2015-04-20 09:00,20,76.5,76.575,75.15,75.775,2745
20150601|2015-04-20 09:30,20,75.775,76.55,75.75,76.3,1542
20150601|2015-04-20 10:00,20,76.275,76.35,75.875,76.25,765
20150601|2015-04-20 10:30,20,76.25,76.325,75.875,76,443
20150601|2015-04-20 11:00,20,76,76.025,75.6,75.6,734
20150601|2015-04-20 11:30,20,75.675,75.7,75.275,75.275,754
20150601|2015-04-20 12:00,20,75.275,75.425,75.025,75.4,932
20150601|2015-04-20 12:30,20,75.425,75.9,75.25,75.575,2086
20150601|2015-04-20 13:00,20,75.6,75.675,75.5,75.65,452
20150601|2015-04-20 13:30,20,75.65,75.675,75.55,75.6,46
20150601|2015-04-20 14:00,20,75.625,75.675,75.55,75.55,24
20150601|2015-04-20 14:30,20,75.575,75.6,75.525,75.575,76
20150601|2015-04-20 15:00,20,75.525,75.55,75.425,75.425,207
20150601|2015-04-20 15:30,20,75.5,75.65,75.3,75.45,268
20150601|2015-04-21 08:00,21,75.15,75.65,75.1,75.575,877
20150601|2015-04-21 08:30,21,75.575,75.775,75.35,75.5,504
20150601|2015-04-21 09:00,21,75.575,75.925,75.425,75.825,1178
20150601|2015-04-21 09:30,21,75.85,77.875,75.85,76.75,6024
20150601|2015-04-21 10:00,21,76.75,77.175,76.75,76.825,1182
20150601|2015-04-21 10:30,21,76.825,77.625,76.8,77.475,1709
20150601|2015-04-21 11:00,21,77.425,77.825,77.4,77.525,1536
20150601|2015-04-21 11:30,21,77.525,77.7,77.4,77.55,742
20150601|2015-04-21 12:00,21,77.575,77.675,77.525,77.575,447
20150601|2015-04-21 12:30,21,77.6,77.9,77.475,77.575,2787
20150601|2015-04-21 13:00,21,77.6,77.7,77.525,77.55,534
20150601|2015-04-21 13:30,21,77.55,77.575,77.5,77.575,92
20150601|2015-04-21 14:00,21,77.575,77.65,77.4,77.525,161
20150601|2015-04-21 14:30,21,77.525,77.525,77.175,77.175,397
20150601|2015-04-21 15:00,21,77.15,77.175,76.95,77.15,93
20150601|2015-04-21 15:30,21,77.125,77.225,77.1,77.2,55
20150601|2015-04-22 08:00,22,77.35,77.5,77.05,77.1,1116
20150601|2015-04-22 08:30,22,77.125,77.2,76.9,77.1,452
20150601|2015-04-22 09:00,22,77.125,77.225,76.05,76.3,2766
20150601|2015-04-22 09:30,22,76.3,76.35,75.525,75.75,2228
20150601|2015-04-22 10:00,22,75.75,76.05,75.65,75.65,787
20150601|2015-04-22 10:30,22,75.65,75.875,75.525,75.825,763
20150601|2015-04-22 11:00,22,75.825,76.1,75.65,75.975,1132
20150601|2015-04-22 11:30,22,75.975,76.225,75.85,76.125,837
20150601|2015-04-22 12:00,22,76.125,76.275,75.95,75.975,714
20150601|2015-04-22 12:30,22,76,76.25,75.85,75.9,1971
20150601|2015-04-22 13:00,22,75.875,75.9,75.75,75.825,860
20150601|2015-04-22 13:30,22,75.85,75.9,75.85,75.9,49
20150601|2015-04-22 14:00,22,75.85,75.925,75.775,75.925,161
20150601|2015-04-22 14:30,22,75.95,75.95,75.65,75.65,163
20150601|2015-04-22 15:00,22,75.675,75.75,75.525,75.575,162
20150601|2015-04-22 15:30,22,75.575,75.9,75.575,75.75,129
20150601|2015-04-23 08:00,23,76.075,76.75,76.025,76.7,1772
20150601|2015-04-23 08:30,23,76.725,77.125,76.675,76.975,941
20150601|2015-04-23 09:00,23,76.9,77.45,76.9,77.275,2088
20150601|2015-04-23 09:30,23,77.275,77.35,77.05,77.05,501
20150601|2015-04-23 10:00,23,77.1,77.65,77.1,77.625,1755
20150601|2015-04-23 10:30,23,77.6,78.25,77.6,78.225,2503
20150601|2015-04-23 11:00,23,78.25,78.85,78.25,78.65,2751
20150601|2015-04-23 11:30,23,78.65,78.7,78.175,78.225,804
20150601|2015-04-23 12:00,23,78.25,78.475,78.225,78.325,524
20150601|2015-04-23 12:30,23,78.35,78.5,78.275,78.275,2179
20150601|2015-04-23 13:00,23,78.3,78.3,77.975,78,578
20150601|2015-04-23 13:30,23,77.975,78.15,77.95,78.1,135
20150601|2015-04-23 14:00,23,78.1,78.2,78.1,78.125,100
20150601|2015-04-23 14:30,23,78.175,78.325,78.125,78.275,189
20150601|2015-04-23 15:00,23,78.225,78.3,77.875,78.1,179
20150601|2015-04-23 15:30,23,78.05,78.125,77.9,78.05,47
20150601|2015-04-24 08:00,24,78.7,78.95,78.225,78.45,1122
20150601|2015-04-24 08:30,24,78.475,78.55,77.75,78.1,637
20150601|2015-04-24 09:00,24,78.1,78.625,77.85,78.625,1394
20150601|2015-04-24 09:30,24,78.625,79.15,78.45,78.875,1721
20150601|2015-04-24 10:00,24,78.9,79.7,78.825,79.475,2440
20150601|2015-04-24 10:30,24,79.475,79.5,78.8,79.125,1239
20150601|2015-04-24 11:00,24,79.075,79.3,79.075,79.2,815
20150601|2015-04-24 11:30,24,79.225,79.45,79.1,79.15,849
20150601|2015-04-24 12:00,24,79.15,79.2,78.9,79.15,398
20150601|2015-04-24 12:30,24,79.175,79.5,79,79.35,1910
20150601|2015-04-24 13:00,24,79.325,79.375,79.125,79.125,310
20150601|2015-04-24 13:30,24,79.125,79.125,79.025,79.1,101
20150601|2015-04-27 09:00,27,79.6,80.05,79.025,79.825,3627
20150601|2015-04-27 09:30,27,79.825,79.975,79.325,79.95,1167
20150601|2015-04-27 10:00,27,79.95,80.275,79.875,80.175,2114
20150601|2015-04-27 10:30,27,80.15,80.2,79.75,79.85,999
20150601|2015-04-27 11:00,27,79.85,80.1,79.775,79.95,454
20150601|2015-04-27 11:30,27,79.975,80.1,79.9,79.925,432
20150601|2015-04-27 12:00,27,79.925,79.95,79.45,79.65,739
20150601|2015-04-27 12:30,27,79.65,79.7,79.325,79.4,1443
20150601|2015-04-27 13:00,27,79.425,79.65,79.4,79.45,439
20150601|2015-04-27 13:30,27,79.475,79.6,79.475,79.525,63
20150601|2015-04-27 14:00,27,79.55,79.625,79.525,79.625,33
20150601|2015-04-27 14:30,27,79.625,79.775,79.625,79.775,123
20150601|2015-04-27 15:00,27,79.75,79.775,79.675,79.775,52
20150601|2015-04-27 15:30,27,79.775,79.875,79.7,79.825,76
20150601|2015-04-28 08:00,28,79.5,80.1,79.475,80.05,1164
20150601|2015-04-28 08:30,28,80.075,80.075,79.825,79.85,459
20150601|2015-04-28 09:00,28,79.825,80.075,79.675,80.025,1358
20150601|2015-04-28 09:30,28,80.025,80.075,79.85,79.975,1060
20150601|2015-04-28 10:00,28,79.95,80.05,79.85,79.95,671
20150601|2015-04-28 10:30,28,79.925,79.95,79.775,79.9,351
20150601|2015-04-28 11:00,28,79.9,79.925,79.675,79.925,574
20150601|2015-04-28 11:30,28,79.925,80.075,79.85,80,617
20150601|2015-04-28 12:00,28,80.05,80.175,79.95,80.125,795
20150601|2015-04-28 12:30,28,80.1,80.15,79.825,79.95,1771
20150601|2015-04-28 13:00,28,79.975,80,79.775,79.825,537
20150601|2015-04-28 13:30,28,79.825,79.9,79.825,79.875,41
20150601|2015-04-28 14:00,28,79.875,79.925,79.85,79.9,36
20150601|2015-04-28 14:30,28,79.85,80.125,79.825,80.1,240
20150601|2015-04-28 15:00,28,80.075,80.325,80.05,80.2,874
20150601|2015-04-28 15:30,28,80.25,80.425,80.175,80.325,358
20150601|2015-04-29 08:00,29,80.45,80.65,80.225,80.3,1093
20150601|2015-04-29 08:30,29,80.3,80.65,80.25,80.475,482
20150601|2015-04-29 09:00,29,80.5,80.725,80.425,80.5,1270
20150601|2015-04-29 09:30,29,80.525,80.675,80.3,80.35,966
20150601|2015-04-29 10:00,29,80.375,80.9,80.35,80.8,974
20150601|2015-04-29 10:30,29,80.8,80.975,80.7,80.875,845
20150601|2015-04-29 11:00,29,80.875,81.175,80.625,80.875,1113
20150601|2015-04-29 11:30,29,80.875,80.9,80.625,80.825,667
20150601|2015-04-29 12:00,29,80.85,81,80.8,81,530
20150601|2015-04-29 12:30,29,81,81.275,81,81.25,2246
20150601|2015-04-29 13:00,29,81.275,81.425,81.15,81.425,797
20150601|2015-04-29 13:30,29,81.375,81.4,81.175,81.2,235
20150601|2015-04-29 14:00,29,81.2,81.25,81.2,81.25,49
20150601|2015-04-29 14:30,29,81.25,81.5,81.25,81.5,245
20150601|2015-04-29 15:00,29,81.5,81.825,81.4,81.75,474
20150601|2015-04-29 15:30,29,81.75,81.825,81.65,81.825,157
20150601|2015-04-30 08:00,30,81.875,82,81.775,81.95,1395
20150601|2015-04-30 08:30,30,81.975,82.15,81.95,82,767
20150601|2015-04-30 09:00,30,82.025,82.625,82,82.375,3199
20150601|2015-04-30 09:30,30,82.4,82.45,81.65,82.1,2029
20150601|2015-04-30 10:00,30,82.125,82.175,82,82.15,921
20150601|2015-04-30 10:30,30,82.15,82.275,82.05,82.125,1436
20150601|2015-04-30 11:00,30,82.125,82.175,80.575,80.825,3122
20150601|2015-04-30 11:30,30,80.825,81.125,80.375,80.8,1720
20150601|2015-04-30 12:00,30,80.875,81.225,80.8,81.2,1012
20150601|2015-04-30 12:30,30,81.175,81.525,81,81.4,4143
20150601|2015-04-30 13:00,30,81.4,81.575,81.4,81.475,804
20150601|2015-04-30 13:30,30,81.45,81.475,81.425,81.45,51
20150601|2015-04-30 14:00,30,81.475,81.55,81.45,81.55,67
20150601|2015-04-30 14:30,30,81.55,81.825,81.525,81.825,210
20150601|2015-04-30 15:00,30,81.825,81.95,81.75,81.95,177
20150601|2015-04-30 15:30,30,81.95,82,81.9,81.95,51
20150601|2015-05-01 08:00,1,81.95,81.95,81.5,81.6,636
20150601|2015-05-01 08:30,1,81.6,81.6,80.8,81.2,771
20150601|2015-05-01 09:00,1,81.225,81.675,81.15,81.35,1545
20150601|2015-05-01 09:30,1,81.35,81.425,80.75,81.2,1530
20150601|2015-05-01 10:00,1,81.175,81.275,80.8,81.1,897
20150601|2015-05-01 10:30,1,81.075,81.55,80.95,81.5,1079
20150601|2015-05-01 11:00,1,81.5,81.675,81.075,81.425,1004
20150601|2015-05-01 11:30,1,81.425,81.6,81.05,81.2,983
20150601|2015-05-01 12:00,1,81.2,81.325,81.075,81.3,456
20150601|2015-05-01 12:30,1,81.275,81.375,81.125,81.35,1235
20150601|2015-05-01 13:00,1,81.35,81.525,81.25,81.5,797
20150601|2015-05-01 13:30,1,81.5,81.65,81.475,81.65,116
20150601|2015-05-04 09:00,4,81.05,81.7,81.025,81.475,2070
20150601|2015-05-04 09:30,4,81.45,81.8,81.2,81.625,998
20150601|2015-05-04 10:00,4,81.6,82,81.6,81.825,1162
20150601|2015-05-04 10:30,4,81.825,82,81.75,81.85,968
20150601|2015-05-04 11:00,4,81.85,82.15,81.825,81.9,1070
20150601|2015-05-04 11:30,4,81.925,82.05,81.85,81.95,446
20150601|2015-05-04 12:00,4,81.975,82,81.65,81.675,837
20150601|2015-05-04 12:30,4,81.725,81.925,81.7,81.825,1069
20150601|2015-05-04 13:00,4,81.85,82.025,81.825,81.9,400
20150601|2015-05-04 13:30,4,81.9,82.075,81.9,82.05,167
20150601|2015-05-04 14:00,4,82.05,82.1,81.975,82.075,109
20150601|2015-05-04 14:30,4,82.05,82.05,81.9,82,383
20150601|2015-05-04 15:00,4,82.025,82.075,82,82.075,52
20150601|2015-05-04 15:30,4,82.05,82.1,82.025,82.05,76
20150601|2015-05-05 08:00,5,82.025,82.625,82.025,82.575,1681
20150601|2015-05-05 08:30,5,82.525,82.6,82.45,82.5,332
20150601|2015-05-05 09:00,5,82.525,82.925,82.425,82.925,2008
20150601|2015-05-05 09:30,5,82.925,83.05,82.8,82.85,1602
20150601|2015-05-05 10:00,5,82.85,82.925,82.525,82.575,654
20150601|2015-05-05 10:30,5,82.575,82.775,82.55,82.625,763
20150601|2015-05-05 11:00,5,82.65,82.7,82.5,82.7,600
20150601|2015-05-05 11:30,5,82.675,83.225,82.675,83.2,1165
20150601|2015-05-05 12:00,5,83.2,83.525,83.175,83.5,1129
20150601|2015-05-05 12:30,5,83.5,83.55,82.525,82.8,2546
20150601|2015-05-05 13:00,5,82.825,83.075,82.775,82.95,735
20150601|2015-05-05 13:30,5,82.95,83.1,82.925,83.1,59
20150601|2015-05-05 14:00,5,83.1,83.125,83.05,83.05,28
20150601|2015-05-05 14:30,5,83.025,83.375,83,83.3,227
20150601|2015-05-05 15:00,5,83.3,83.4,83.275,83.375,239
20150601|2015-05-05 15:30,5,83.375,83.5,83.25,83.375,176
20150601|2015-05-06 08:00,6,83.5,83.75,83.2,83.5,1475
20150601|2015-05-06 08:30,6,83.525,83.875,83.4,83.8,1230
20150601|2015-05-06 09:00,6,83.825,84.1,83.625,84.075,3285
20150601|2015-05-06 09:30,6,84.075,84.3,83.925,84.275,2315
20150601|2015-05-06 10:00,6,84.3,84.375,83.825,83.9,1299
20150601|2015-05-06 10:30,6,83.925,84.125,83.625,83.775,1118
20150601|2015-05-06 11:00,6,83.75,83.75,83.525,83.625,749
20150601|2015-05-06 11:30,6,83.625,84.125,83.6,83.725,977
20150601|2015-05-06 12:00,6,83.75,83.875,83.675,83.725,537
20150601|2015-05-06 12:30,6,83.725,84.175,83.725,84.15,2269
20150601|2015-05-06 13:00,6,84.15,84.225,84,84.125,1080
20150601|2015-05-06 13:30,6,84.125,84.15,84.05,84.125,107
20150601|2015-05-06 14:00,6,84.125,84.175,84.05,84.125,59
20150601|2015-05-06 14:30,6,84.15,84.375,84.15,84.325,505
20150601|2015-05-06 15:00,6,84.35,84.475,84.275,84.375,232
20150601|2015-05-06 15:30,6,84.375,84.425,84.325,84.325,84
20150601|2015-05-07 08:00,7,84.35,84.45,84.025,84.1,858
20150601|2015-05-07 08:30,7,84.1,84.125,83.575,84,963
20150601|2015-05-07 09:00,7,84.025,84.15,83.8,83.95,1590
20150601|2015-05-07 09:30,7,83.925,84.3,83.875,84.25,1077
20150601|2015-05-07 10:00,7,84.25,84.275,84,84.225,786
20150601|2015-05-07 10:30,7,84.225,84.3,84.125,84.25,746
20150601|2015-05-07 11:00,7,84.25,84.3,83.575,83.7,1567
20150601|2015-05-07 11:30,7,83.65,83.975,83.65,83.775,828
20150601|2015-05-07 12:00,7,83.775,83.8,83.275,83.725,1563
20150601|2015-05-07 12:30,7,83.725,83.8,83.325,83.575,2592
20150601|2015-05-07 13:00,7,83.6,83.8,83.525,83.725,302
20150601|2015-05-07 13:30,7,83.75,83.75,83.35,83.475,123
20150601|2015-05-07 14:00,7,83.525,83.55,83.45,83.55,27
20150601|2015-05-07 14:30,7,83.5,83.725,83.5,83.725,110
20150601|2015-05-07 15:00,7,83.675,83.975,83.6,83.975,309
20150601|2015-05-07 15:30,7,83.925,83.975,83.625,83.625,22
20150601|2015-05-08 08:00,8,83.9,84.025,83.525,83.55,458
20150601|2015-05-08 08:30,8,83.55,83.775,82.9,83.675,1277
20150601|2015-05-08 09:00,8,83.675,83.975,83.575,83.8,1341
20150601|2015-05-08 09:30,8,83.825,83.925,83.5,83.7,944
20150601|2015-05-08 10:00,8,83.675,83.95,83.625,83.85,635
20150601|2015-05-08 10:30,8,83.85,83.975,83.6,83.825,716
20150601|2015-05-08 11:00,8,83.825,83.875,83.6,83.75,556
20150601|2015-05-08 11:30,8,83.75,83.95,83.675,83.825,919
20150601|2015-05-08 12:00,8,83.85,83.875,83.75,83.85,387
20150601|2015-05-08 12:30,8,83.85,84.925,83.85,84.8,5154
20150601|2015-05-08 13:00,8,84.825,84.975,84.75,84.825,887
20150601|2015-05-08 13:30,8,84.8,85.05,84.8,85.025,190
20150601|2015-05-11 09:00,11,85,85,84.075,84.2,2488
20150601|2015-05-11 09:30,11,84.125,84.775,84.125,84.65,1305
20150601|2015-05-11 10:00,11,84.675,84.725,84.225,84.25,844
20150601|2015-05-11 10:30,11,84.275,84.65,84.1,84.6,1094
20150601|2015-05-11 11:00,11,84.625,84.725,84.2,84.35,804
20150601|2015-05-11 11:30,11,84.35,84.575,84.25,84.475,602
20150601|2015-05-11 12:00,11,84.5,84.5,84.05,84.075,781
20150601|2015-05-11 12:30,11,84.125,84.375,83.9,84.275,2315
20150601|2015-05-11 13:00,11,84.275,84.3,84.125,84.275,400
20150601|2015-05-11 13:30,11,84.275,84.375,84.2,84.35,159
20150601|2015-05-11 14:00,11,84.375,84.55,84.375,84.45,142
20150601|2015-05-11 14:30,11,84.45,84.6,84.325,84.55,112
20150601|2015-05-11 15:00,11,84.525,84.55,84.25,84.35,81
20150601|2015-05-11 15:30,11,84.375,84.375,84.2,84.225,91
20150601|2015-05-12 08:00,12,84.5,84.725,84.075,84.25,1212
20150601|2015-05-12 08:30,12,84.25,84.25,83.75,83.825,727
20150601|2015-05-12 09:00,12,83.8,84.35,83.55,84.325,2118
20150601|2015-05-12 09:30,12,84.325,84.75,84.2,84.625,2681
20150601|2015-05-12 10:00,12,84.6,84.675,84.275,84.575,1287
20150601|2015-05-12 10:30,12,84.575,84.875,84.425,84.8,1497
20150601|2015-05-12 11:00,12,84.8,84.9,84.625,84.675,608
20150601|2015-05-12 11:30,12,84.65,85.2,84.65,85.1,2082
20150601|2015-05-12 12:00,12,85.15,85.175,84.95,85.125,604
20150601|2015-05-12 12:30,12,85.15,85.225,84.775,84.975,2756
20150601|2015-05-12 13:00,12,84.95,85.025,84.85,84.925,388
20150601|2015-05-12 13:30,12,84.925,84.95,84.9,84.95,27
20150601|2015-05-12 14:00,12,84.95,85.025,84.95,85,74
20150601|2015-05-12 14:30,12,85,85.175,85,85.125,278
20150601|2015-05-12 15:00,12,85.125,85.325,85.125,85.3,354
20150601|2015-05-12 15:30,12,85.275,85.325,85.025,85.025,76
20150601|2015-05-13 08:00,13,85.075,85.1,84.725,84.85,932
20150601|2015-05-13 08:30,13,84.825,84.875,84.5,84.625,632
20150601|2015-05-13 09:00,13,84.6,84.65,84.025,84.275,2816
20150601|2015-05-13 09:30,13,84.275,84.575,84.225,84.525,973
20150601|2015-05-13 10:00,13,84.525,84.675,84.525,84.65,632
20150601|2015-05-13 10:30,13,84.625,84.75,84.425,84.6,986
20150601|2015-05-13 11:00,13,84.625,84.75,84.525,84.75,404
20150601|2015-05-13 11:30,13,84.725,85,84.7,84.9,1444
20150601|2015-05-13 12:00,13,84.9,85.05,84.875,84.95,758
20150601|2015-05-13 12:30,13,84.975,85.025,84.725,84.75,2622
20150601|2015-05-13 13:00,13,84.75,84.825,84.625,84.775,567
20150601|2015-05-13 13:30,13,84.775,84.8,84.675,84.75,80
20150601|2015-05-13 14:00,13,84.775,84.8,84.775,84.775,66
20150601|2015-05-13 14:30,13,84.775,84.85,84.75,84.775,98
20150601|2015-05-13 15:00,13,84.75,84.775,84.65,84.725,79
20150601|2015-05-13 15:30,13,84.7,84.7,84.6,84.6,36
20150601|2015-05-14 08:00,14,84.65,84.65,83.75,83.825,853
20150601|2015-05-14 08:30,14,83.85,84.1,83.7,83.725,563
20150601|2015-05-14 09:00,14,83.775,84.025,83.675,83.975,903
20150601|2015-05-14 09:30,14,83.95,84.425,83.9,84.4,1038
20150601|2015-05-14 10:00,14,84.4,84.825,84.35,84.725,1180
20150601|2015-05-14 10:30,14,84.75,84.875,84.55,84.65,508
20150601|2015-05-14 11:00,14,84.625,84.875,84.45,84.475,882
20150601|2015-05-14 11:30,14,84.475,84.5,83.6,84.025,2431
20150601|2015-05-14 12:00,14,84.05,84.225,83.95,84.1,662
20150601|2015-05-14 12:30,14,84.1,84.2,83.875,83.95,1249
20150601|2015-05-14 13:00,14,83.95,84.175,83.95,83.95,358
20150601|2015-05-14 13:30,14,83.95,84.1,83.925,84.075,71
20150601|2015-05-14 14:00,14,84.05,84.15,84,84.15,37
20150601|2015-05-14 14:30,14,84.1,84.2,83.85,83.85,110
20150601|2015-05-14 15:00,14,83.85,84,83.7,83.975,184
20150601|2015-05-14 15:30,14,83.975,84.125,83.675,84.075,149
20150601|2015-05-15 08:00,15,84.1,84.1,82.4,82.625,2236
20150601|2015-05-15 08:30,15,82.6,82.875,82.55,82.8,618
20150601|2015-05-15 09:00,15,82.775,83.175,82.525,83.075,1453
20150601|2015-05-15 09:30,15,83.075,83.2,82.65,82.725,834
20150601|2015-05-15 10:00,15,82.725,82.9,82.275,82.725,1751
20150601|2015-05-15 10:30,15,82.725,83,82.7,82.825,771
20150601|2015-05-15 11:00,15,82.825,83.45,82.825,83.3,1318
20150601|2015-05-15 11:30,15,83.35,83.4,82.825,83,794
20150601|2015-05-15 12:00,15,83,83.35,82.975,83.175,488
20150601|2015-05-15 12:30,15,83.175,83.45,83.175,83.45,1591
20150601|2015-05-15 13:00,15,83.45,83.475,83.275,83.275,443
20150601|2015-05-15 13:30,15,83.3,83.4,83.3,83.325,62
20150601|2015-05-18 09:00,18,83.1,83.1,82.45,82.525,1947
20150601|2015-05-18 09:30,18,82.5,82.775,82.5,82.575,920
20150601|2015-05-18 10:00,18,82.55,82.6,82.075,82.425,2312
20150601|2015-05-18 10:30,18,82.45,82.5,82.1,82.225,805
20150601|2015-05-18 11:00,18,82.275,82.4,82.1,82.125,520
20150601|2015-05-18 11:30,18,82.1,82.45,82.025,82.45,673
20150601|2015-05-18 12:00,18,82.45,82.65,82.4,82.425,892
20150601|2015-05-18 12:30,18,82.45,82.475,82.125,82.45,1399
20150601|2015-05-18 13:00,18,82.425,82.525,82.375,82.45,570
20150601|2015-05-18 13:30,18,82.4,82.55,82.4,82.475,16
20150601|2015-05-18 14:00,18,82.55,82.55,82.55,82.55,4
20150601|2015-05-18 14:30,18,82.5,82.6,82.35,82.55,69
20150601|2015-05-18 15:00,18,82.55,82.6,82.525,82.6,42
20150601|2015-05-18 15:30,18,82.575,82.625,82.475,82.475,58
20150601|2015-05-19 08:00,19,82.25,82.4,82.05,82.05,739
20150601|2015-05-19 08:30,19,82.075,82.25,81.9,82.1,810
20150601|2015-05-19 09:00,19,82.1,82.125,81.775,81.875,1652
20150601|2015-05-19 09:30,19,81.9,81.925,81.3,81.725,2457
20150601|2015-05-19 10:00,19,81.725,82.05,81.675,82,483
20150601|2015-05-19 10:30,19,82,82.7,82,82.675,1239
20150601|2015-05-19 11:00,19,82.7,83.4,82.55,82.75,1856
20150601|2015-05-19 11:30,19,82.75,83.1,82.625,82.775,739
20150601|2015-05-19 12:00,19,82.8,83.05,82.575,82.7,537
20150601|2015-05-19 12:30,19,82.7,82.7,82.1,82.1,1144
20150601|2015-05-19 13:00,19,82.125,82.325,82.1,82.325,331
20150601|2015-05-19 13:30,19,82.325,82.35,82.275,82.325,47
20150601|2015-05-19 14:00,19,82.25,82.35,82.25,82.35,48
20150601|2015-05-19 14:30,19,82.25,82.75,82.25,82.675,189
20150601|2015-05-19 15:00,19,82.675,82.775,82.45,82.5,105
20150601|2015-05-19 15:30,19,82.525,82.55,82.3,82.55,93
20150601|2015-05-20 08:00,20,82.6,82.75,82.25,82.425,728
20150601|2015-05-20 08:30,20,82.475,82.475,81.7,81.9,978
20150601|2015-05-20 09:00,20,81.9,82.25,81.6,82.175,1141
20150601|2015-05-20 09:30,20,82.15,82.25,81.825,82.1,624
20150601|2015-05-20 10:00,20,82.125,82.425,82.125,82.275,398
20150601|2015-05-20 10:30,20,82.275,82.45,82.025,82.125,754
20150601|2015-05-20 11:00,20,82.15,82.175,81.925,82.075,212
20150601|2015-05-20 11:30,20,82.1,82.25,81.975,82.075,202
20150601|2015-05-20 12:00,20,82.1,82.35,82.075,82.25,344
20150601|2015-05-20 12:30,20,82.275,82.65,82.25,82.575,1225
20150601|2015-05-20 13:00,20,82.575,82.625,82.425,82.525,322
20150601|2015-05-20 13:30,20,82.55,82.85,82.55,82.775,246
20150601|2015-05-20 14:00,20,82.675,82.675,82.525,82.525,42
20150601|2015-05-20 14:30,20,82.55,82.55,82.4,82.425,169
20150601|2015-05-20 15:00,20,82.4,82.4,82.325,82.35,72
20150601|2015-05-20 15:30,20,82.325,82.4,82.3,82.3,81
20150601|2015-05-20 16:00,20,82.375,82.375,82.375,82.375,1
20150601|2015-05-21 08:00,21,82.25,82.425,81.825,81.95,1836
20150601|2015-05-21 08:30,21,81.95,82.2,81.875,82.075,483
20150601|2015-05-21 09:00,21,82.075,82.075,81.8,81.825,890
20150601|2015-05-21 09:30,21,81.8,82.125,81.7,82,520
20150601|2015-05-21 10:00,21,82.025,82.175,81.95,82.05,352
20150601|2015-05-21 10:30,21,82.075,83.075,82.05,83.075,1551
20150601|2015-05-21 11:00,21,83.075,83.25,82.65,83.075,1437
20150601|2015-05-21 11:30,21,83.1,83.475,83.1,83.35,780
20150601|2015-05-21 12:00,21,83.375,84.3,83.375,83.875,1817
20150601|2015-05-21 12:30,21,83.875,84,83.65,83.675,1663
20150601|2015-05-21 13:00,21,83.7,84.075,83.7,83.8,432
20150601|2015-05-21 13:30,21,83.8,83.875,83.775,83.775,108
20150601|2015-05-21 14:00,21,83.85,83.85,83.725,83.775,58
20150601|2015-05-21 14:30,21,83.85,83.875,83.525,83.6,155
20150601|2015-05-21 15:00,21,83.775,83.775,83.55,83.65,51
20150601|2015-05-21 15:30,21,83.6,83.675,83.55,83.625,56
20150601|2015-05-22 08:00,22,83.95,84.125,83.675,83.725,651
20150601|2015-05-22 08:30,22,83.7,83.875,83.7,83.775,143
20150601|2015-05-22 09:00,22,83.75,83.925,83.5,83.575,711
20150601|2015-05-22 09:30,22,83.625,84.025,83.55,83.825,859
20150601|2015-05-22 10:00,22,83.85,84.025,83.725,84,236
20150601|2015-05-22 10:30,22,84,84.1,83.75,83.775,680
20150601|2015-05-22 11:00,22,83.8,83.9,83.65,83.675,535
20150601|2015-05-22 11:30,22,83.725,83.775,83.6,83.725,448
20150601|2015-05-22 12:00,22,83.75,83.8,83.725,83.75,249
20150601|2015-05-22 12:30,22,83.75,83.875,83.5,83.65,1396
20150601|2015-05-22 13:00,22,83.675,83.9,83.65,83.85,336
20150601|2015-05-22 13:30,22,83.85,83.875,83.85,83.85,27
20150601|2015-05-26 09:00,26,83.825,83.825,82.95,83.675,1648
20150601|2015-05-26 09:30,26,83.625,83.625,83.2,83.2,503
20150601|2015-05-26 10:00,26,83.225,83.425,83.1,83.35,444
20150601|2015-05-26 10:30,26,83.375,83.575,83.225,83.5,292
20150601|2015-05-26 11:00,26,83.5,83.55,83.4,83.4,164
20150601|2015-05-26 11:30,26,83.4,83.45,83.35,83.45,90
20150601|2015-05-26 12:00,26,83.45,83.475,83.325,83.375,113
20150601|2015-05-26 12:30,26,83.4,83.4,83.1,83.1,569
20150601|2015-05-26 13:00,26,83.125,83.325,83.125,83.325,220
20150601|2015-05-26 13:30,26,83.325,83.325,83.25,83.325,9
20150601|2015-05-26 14:00,26,83.325,83.35,83.25,83.25,13
20150601|2015-05-26 14:30,26,83.225,83.5,83.225,83.45,101
20150601|2015-05-26 15:00,26,83.475,83.55,83.45,83.45,99
20150601|2015-05-26 15:30,26,83.425,83.525,83.4,83.525,25
20150601|2015-05-27 08:00,27,83.5,83.625,83.375,83.6,782
20150601|2015-05-27 08:30,27,83.575,84.25,83.55,84.2,1023
20150601|2015-05-27 09:00,27,84.2,84.2,83.725,84.05,768
20150601|2015-05-27 09:30,27,84.075,84.5,84.025,84.2,909
20150601|2015-05-27 10:00,27,84.175,84.2,83.825,83.85,310
20150601|2015-05-27 10:30,27,83.825,83.95,83.45,83.65,959
20150601|2015-05-27 11:00,27,83.675,83.7,83.6,83.625,442
20150601|2015-05-27 11:30,27,83.65,84.175,83.575,84.1,779
20150601|2015-05-27 12:00,27,84.1,84.175,83.65,83.75,584
20150601|2015-05-27 12:30,27,83.725,83.975,83.7,83.8,571
20150601|2015-05-27 13:00,27,83.825,84.075,83.775,84.025,285
20150601|2015-05-27 13:30,27,83.975,84,83.975,83.975,6
20150601|2015-05-27 14:00,27,84,84.075,84,84,40
20150601|2015-05-27 14:30,27,84,84.15,83.9,83.9,129
20150601|2015-05-27 15:00,27,84,84.125,83.925,83.95,169
20150601|2015-05-27 15:30,27,83.95,84.125,83.95,84,45
20150601|2015-05-28 08:00,28,84.275,84.55,84.1,84.475,576
20150601|2015-05-28 08:30,28,84.5,84.55,84.325,84.475,247
20150601|2015-05-28 09:00,28,84.425,84.525,84.225,84.425,985
20150601|2015-05-28 09:30,28,84.375,84.6,84.375,84.6,455
20150601|2015-05-28 10:00,28,84.6,85.125,84.6,85.05,1258
20150601|2015-05-28 10:30,28,85.025,85.125,84.475,84.625,1055
20150601|2015-05-28 11:00,28,84.6,84.6,84.225,84.35,805
20150601|2015-05-28 11:30,28,84.325,84.425,83.375,84.2,2156
20150601|2015-05-28 12:00,28,84.25,84.525,84.125,84.275,426
20150601|2015-05-28 12:30,28,84.3,84.675,84.3,84.575,856
20150601|2015-05-28 13:00,28,84.6,84.675,84.55,84.625,244
20150601|2015-05-28 13:30,28,84.625,84.65,84.6,84.6,17
20150601|2015-05-28 14:00,28,84.65,84.675,84.625,84.65,46
20150601|2015-05-28 14:30,28,84.625,84.625,84.075,84.075,286
20150601|2015-05-28 15:00,28,84.075,84.45,84.075,84.325,80
20150601|2015-05-28 15:30,28,84.375,84.5,84.325,84.5,38
20150601|2015-05-29 08:00,29,84.375,84.725,84.275,84.525,493
20150601|2015-05-29 08:30,29,84.55,84.875,84.45,84.775,231
20150601|2015-05-29 09:00,29,84.675,84.8,84.275,84.725,1117
20150601|2015-05-29 09:30,29,84.725,84.925,84.4,84.5,873
20150601|2015-05-29 10:00,29,84.525,84.7,84.375,84.65,507
20150601|2015-05-29 10:30,29,84.625,84.7,84.3,84.3,707
20150601|2015-05-29 11:00,29,84.3,84.45,83.925,84,887
20150601|2015-05-29 11:30,29,83.95,84.05,83.525,83.625,1075
20150601|2015-05-29 12:00,29,83.6,83.675,82.85,83.35,1655
20150601|2015-05-29 12:30,29,83.325,84.025,83.1,84.025,1515
20150601|2015-05-29 13:00,29,84.025,84.15,83.85,83.9,403
20150601|2015-05-29 13:30,29,83.9,84,83.85,83.975,72
20150601|2015-06-01 09:00,1,84.175,84.4,83.75,84.05,1729
20150601|2015-06-01 09:30,1,84,84.575,83.9,84.475,976
20150601|2015-06-01 10:00,1,84.5,84.85,84.5,84.65,970
20150601|2015-06-01 10:30,1,84.675,84.8,84.425,84.725,651
20150601|2015-06-01 11:00,1,84.725,84.75,84.3,84.325,445
20150601|2015-06-01 11:30,1,84.325,84.325,83.9,84.325,508
20150601|2015-06-01 12:00,1,84.325,84.475,84.325,84.4,114
20150601|2015-06-01 12:30,1,84.4,84.675,84.4,84.65,810
20150601|2015-06-01 13:00,1,84.625,84.7,84.6,84.675,182
20150601|2015-06-01 13:30,1,84.675,84.675,84.625,84.625,12
20150601|2015-06-01 14:00,1,84.675,84.675,84.675,84.675,5
20150601|2015-06-01 14:30,1,84.675,84.675,84.575,84.6,66
20150601|2015-06-01 15:00,1,84.575,84.6,84.3,84.6,112
20150601|2015-06-01 15:30,1,84.6,84.675,84.6,84.625,70
20150601|2015-06-02 08:00,2,84.275,84.725,84.125,84.3,864
20150601|2015-06-02 08:30,2,84.325,84.325,83.85,83.925,810
20150601|2015-06-02 09:00,2,83.95,83.975,83.575,83.7,838
20150601|2015-06-02 09:30,2,83.65,84.4,83.65,83.925,454
20150601|2015-06-02 10:00,2,83.95,84.15,83.85,84.125,324
20150601|2015-06-02 10:30,2,84.125,84.275,83.925,84.05,776
20150601|2015-06-02 11:00,2,84.025,84.45,83.725,84.35,687
20150601|2015-06-02 11:30,2,84.35,84.575,84.225,84.55,829
20150601|2015-06-02 12:00,2,84.55,84.725,84.2,84.3,660
20150601|2015-06-02 12:30,2,84.3,84.55,84.15,84.425,480
20150601|2015-06-02 13:00,2,84.425,84.425,84.2,84.325,122
20150601|2015-06-02 13:30,2,84.375,84.45,84.375,84.45,37
20150601|2015-06-02 14:00,2,84.45,84.45,84.425,84.425,7
20150601|2015-06-02 14:30,2,84.425,84.525,84.425,84.45,19
20150601|2015-06-02 15:00,2,84.45,84.575,84.375,84.45,61
20150601|2015-06-02 15:30,2,84.475,84.625,84.3,84.4,152
20150601|2015-06-03 08:00,3,84.65,84.65,83.7,83.925,894
20150601|2015-06-03 08:30,3,83.9,83.975,83.45,83.725,658
20150601|2015-06-03 09:00,3,83.75,83.85,83.3,83.575,882
20150601|2015-06-03 09:30,3,83.6,83.85,83.175,83.425,1112
20150601|2015-06-03 10:00,3,83.425,83.6,83.425,83.55,280
20150601|2015-06-03 10:30,3,83.575,83.725,83.4,83.725,331
20150601|2015-06-03 11:00,3,83.675,83.75,83.425,83.475,237
20150601|2015-06-03 11:30,3,83.525,83.675,83.475,83.675,209
20150601|2015-06-03 12:00,3,83.675,83.75,83.575,83.625,151
20150601|2015-06-03 12:30,3,83.675,83.775,83.45,83.45,458
20150601|2015-06-03 13:00,3,83.45,83.6,83.325,83.35,278
20150601|2015-06-03 13:30,3,83.35,83.4,83.275,83.4,58
20150601|2015-06-03 14:00,3,83.425,83.425,83.175,83.2,138
20150601|2015-06-03 14:30,3,83.175,83.25,83.175,83.2,44
20150601|2015-06-03 15:00,3,83.175,83.225,82.875,83.1,241
20150601|2015-06-03 15:30,3,83.1,83.1,82.95,83.1,135
20150601|2015-06-04 08:00,4,83.3,83.3,83,83.2,399
20150601|2015-06-04 08:30,4,83.2,83.225,82.6,82.725,698
20150601|2015-06-04 09:00,4,82.75,83,82.725,82.775,345
20150601|2015-06-04 09:30,4,82.8,83.175,82.75,83.125,204
20150601|2015-06-04 10:00,4,83.125,83.125,82.55,82.625,511
20150601|2015-06-04 10:30,4,82.575,82.775,82.55,82.675,343
20150601|2015-06-04 11:00,4,82.65,82.9,82.625,82.775,130
20150601|2015-06-04 11:30,4,82.75,82.75,82.575,82.65,164
20150601|2015-06-04 12:00,4,82.65,82.725,82.6,82.725,78
20150601|2015-06-04 12:30,4,82.7,82.725,82.125,82.175,1254
20150601|2015-06-04 13:00,4,82.2,82.325,82.15,82.3,461
20150601|2015-06-04 13:30,4,82.3,82.325,82.25,82.3,30
20150601|2015-06-04 14:00,4,82.275,82.275,82.175,82.175,36
20150601|2015-06-04 14:30,4,82.3,82.4,82.3,82.3,9
20150601|2015-06-04 15:00,4,82.3,82.35,82.3,82.35,36
20150601|2015-06-04 15:30,4,82.3,82.35,82.1,82.1,26
20150601|2015-06-05 08:00,5,82.2,82.6,82.1,82.5,301
20150601|2015-06-05 08:30,5,82.4,82.5,82.05,82.175,143
20150601|2015-06-05 09:00,5,82.225,82.5,82.2,82.325,363
20150601|2015-06-05 09:30,5,82.325,82.775,82.1,82.6,484
20150601|2015-06-05 10:00,5,82.6,82.725,82.425,82.5,380
20150601|2015-06-05 10:30,5,82.575,82.65,82.375,82.45,288
20150601|2015-06-05 11:00,5,82.4,82.5,82.05,82.125,255
20150601|2015-06-05 11:30,5,82.125,82.25,82,82.25,183
20150601|2015-06-05 12:00,5,82.225,82.25,81.9,82,284
20150601|2015-06-05 12:30,5,82,82.15,81.575,81.75,1782
20150601|2015-06-05 13:00,5,81.8,81.975,81.675,81.95,260
20150601|2015-06-05 13:30,5,81.925,81.975,81.825,81.825,79
20150601|2015-06-08 09:00,8,82.175,82.4,81.7,81.925,1468
20150601|2015-06-08 09:30,8,81.9,81.9,81.75,81.9,134
20150601|2015-06-08 10:00,8,81.9,81.975,81.875,81.975,126
20150601|2015-06-08 10:30,8,81.925,81.975,81.875,81.9,162
20150601|2015-06-08 11:00,8,81.875,82.075,81.85,82.025,200
20150601|2015-06-08 11:30,8,81.975,82,81.825,81.85,101
20150601|2015-06-08 12:00,8,81.9,81.975,81.725,81.725,135
20150601|2015-06-08 12:30,8,81.725,81.875,81.5,81.625,1005
20150601|2015-06-08 13:00,8,81.6,81.625,81.5,81.5,405
20150601|2015-06-08 13:30,8,81.525,81.55,81.5,81.55,63
20150601|2015-06-08 14:00,8,81.5,81.525,81.5,81.5,12
20150601|2015-06-08 14:30,8,81.55,81.55,81.5,81.5,98
20150601|2015-06-08 15:00,8,81.5,81.525,81.45,81.45,223
20150601|2015-06-08 15:30,8,81.475,81.5,81.475,81.475,11
20150601|2015-06-09 08:00,9,81.625,81.775,81.375,81.475,428
20150601|2015-06-09 08:30,9,81.475,81.675,81.425,81.525,131
20150601|2015-06-09 09:00,9,81.575,81.675,81.3,81.325,409
20150601|2015-06-09 09:30,9,81.3,81.525,81.3,81.325,301
20150601|2015-06-09 10:00,9,81.35,81.4,81.275,81.35,260
20150601|2015-06-09 10:30,9,81.325,81.35,81.05,81.1,645
20150601|2015-06-09 11:00,9,81.125,81.325,81.075,81.25,296
20150601|2015-06-09 11:30,9,81.25,81.3,81.175,81.225,97
20150601|2015-06-09 12:00,9,81.225,81.3,81.05,81.2,274
20150601|2015-06-09 12:30,9,81.2,81.275,81.125,81.15,749
20150601|2015-06-09 13:00,9,81.175,81.2,81.1,81.175,324
20150601|2015-06-09 13:30,9,81.2,81.225,81.125,81.2,111
20150601|2015-06-09 14:00,9,81.225,81.225,81.15,81.225,18
20150601|2015-06-09 14:30,9,81.2,81.475,81.125,81.35,249
20150601|2015-06-09 15:00,9,81.35,81.4,81.35,81.4,67
20150601|2015-06-09 15:30,9,81.4,81.4,81.275,81.4,28
20150601|2015-06-10 08:00,10,81.6,81.675,81.35,81.575,168
20150601|2015-06-10 08:30,10,81.6,81.675,81.525,81.675,102
20150601|2015-06-10 09:00,10,81.675,81.725,81.6,81.625,219
20150601|2015-06-10 09:30,10,81.675,81.75,81.625,81.625,144
20150601|2015-06-10 10:00,10,81.6,81.65,81.5,81.5,75
20150601|2015-06-10 10:30,10,81.5,81.525,81.275,81.375,301
20150601|2015-06-10 11:00,10,81.35,81.425,81.325,81.4,70
20150601|2015-06-10 11:30,10,81.4,81.4,81.275,81.325,85
20150601|2015-06-10 12:00,10,81.35,81.425,81.25,81.325,158
20150601|2015-06-10 12:30,10,81.325,81.375,81.25,81.3,212
20150601|2015-06-10 13:00,10,81.25,81.375,81.25,81.3,107
20150601|2015-06-10 13:30,10,81.325,81.375,81.325,81.375,5
20150601|2015-06-10 14:00,10,81.325,81.325,81.3,81.3,9
20150601|2015-06-10 14:30,10,81.275,81.35,81.2,81.25,83
20150601|2015-06-10 15:00,10,81.25,81.35,81.25,81.35,16
20150601|2015-06-10 15:30,10,81.35,81.4,81.325,81.4,6
20150601|2015-06-11 08:00,11,81.55,81.575,81.425,81.525,148
20150601|2015-06-11 08:30,11,81.525,81.575,81.45,81.525,123
20150601|2015-06-11 09:00,11,81.525,81.55,81.35,81.525,318
20150601|2015-06-11 09:30,11,81.525,81.575,81.425,81.525,269
20150601|2015-06-11 10:00,11,81.55,81.65,81.5,81.625,291
20150601|2015-06-11 10:30,11,81.575,81.6,81.45,81.5,125
20150601|2015-06-11 11:00,11,81.475,81.525,81.4,81.4,189
20150601|2015-06-11 11:30,11,81.4,81.425,81.3,81.325,312
20150601|2015-06-11 12:00,11,81.375,81.45,81.375,81.425,265
20150601|2015-06-11 12:30,11,81.425,81.45,81.375,81.425,222
20150601|2015-06-11 13:00,11,81.4,81.425,81.35,81.4,97
20150601|2015-06-11 13:30,11,81.35,81.4,81.35,81.4,10
20150601|2015-06-11 14:00,11,81.4,81.4,81.375,81.375,34
20150601|2015-06-11 14:30,11,81.375,81.425,81.375,81.4,50
20150601|2015-06-11 15:00,11,81.4,81.45,81.35,81.35,41
20150601|2015-06-11 15:30,11,81.375,81.375,81.375,81.375,23
20150601|2015-06-12 08:00,12,81.5,81.525,81.15,81.3,345
20150601|2015-06-12 08:30,12,81.2,81.375,81.2,81.375,70
20150601|2015-06-12 09:00,12,81.3,81.475,81.25,81.475,99
20150601|2015-06-12 09:30,12,81.45,81.475,81.425,81.45,30
20150601|2015-06-12 10:00,12,81.475,81.525,81.45,81.525,166
20150601|2015-06-12 10:30,12,81.525,81.525,81.4,81.45,105
20150601|2015-06-12 11:00,12,81.425,81.5,81.425,81.425,169
20150601|2015-06-12 11:30,12,81.425,81.5,81.4,81.475,168
20150701|2014-02-18 09:00,18,93.2,93.2,93.2,93.2,1
20150701|2014-02-18 10:00,18,93.2,93.2,93.2,93.2,1
20150701|2014-02-18 13:00,18,92.8,92.8,92.8,92.8,4
20150701|2014-02-27 08:30,27,90.5,90.5,90.5,90.5,1
20150701|2014-02-27 09:00,27,90.5,90.5,90.5,90.5,1
20150701|2014-03-05 11:30,5,90.15,90.325,90.15,90.325,2
20150701|2014-03-13 17:30,14,89.95,89.95,89.95,89.95,1
20150701|2014-03-13 18:00,14,89.95,89.95,89.95,89.95,1
20150701|2014-03-13 18:30,14,89.95,89.95,89.95,89.95,1
20150701|2014-03-13 22:00,14,89.95,89.95,89.95,89.95,2
20150701|2014-03-14 11:00,14,90.25,90.25,90.25,90.25,1
20150701|2014-03-19 08:30,19,89.175,89.175,89.175,89.175,1
20150701|2014-03-19 09:00,19,89.425,89.425,89.425,89.425,1
20150701|2014-03-20 13:00,20,90,90,89.975,89.975,7
20150701|2014-03-21 08:00,21,90.975,91,90.975,91,4
20150701|2014-03-21 08:30,21,91,91,91,91,2
20150701|2014-03-21 12:30,21,91,91,91,91,5
20150701|2014-03-25 09:30,25,90.025,90.025,89.525,89.525,3
20150701|2014-03-25 21:00,26,91,91,91,91,2
20150701|2014-04-02 09:30,2,90.3,90.3,90.3,90.3,1
20150701|2014-04-02 10:00,2,90.175,90.175,90.175,90.175,1
20150701|2014-04-17 09:00,17,90,90,90,90,1
20150701|2014-04-21 15:00,21,90.25,90.25,90.25,90.25,1
20150701|2014-04-22 10:30,22,90.25,90.25,90.25,90.25,1
20150701|2014-04-22 11:00,22,90.25,90.25,90.25,90.25,1
20150701|2014-04-23 13:00,23,91,91,91,91,1
20150701|2014-04-24 09:00,24,90.5,90.5,90.5,90.5,8
20150701|2014-04-24 12:30,24,90.5,90.5,90.5,90.5,3
20150701|2014-04-24 22:00,25,90.9,90.9,90.9,90.9,1
20150701|2014-04-28 09:30,28,91.25,91.25,91.25,91.25,1
20150701|2014-04-29 13:00,29,92.7,92.7,92.7,92.7,1
20150701|2014-04-30 08:30,30,91.75,91.75,91.325,91.325,4
20150701|2014-04-30 09:00,30,92.5,92.5,92.5,92.5,1
20150701|2014-04-30 12:00,30,92.6,92.75,92.6,92.75,2
20150701|2014-04-30 12:30,30,92.75,92.75,92.75,92.75,1
20150701|2014-04-30 17:00,1,92.8,92.8,92.8,92.8,1
20150701|2014-05-01 12:00,1,92.8,92.8,92.8,92.8,3
20150701|2014-05-01 12:30,1,92.9,92.9,92.9,92.9,2
20150701|2014-05-01 14:30,1,93,93,93,93,1
20150701|2014-05-02 10:00,2,92.8,92.8,92.8,92.8,2
20150701|2014-05-02 11:30,2,92.8,92.8,92.8,92.8,12
20150701|2014-05-02 12:00,2,92.8,92.8,92.8,92.8,1
20150701|2014-05-02 12:30,2,92.8,92.8,92.5,92.5,7
20150701|2014-05-05 10:30,5,92.55,92.55,92.55,92.55,6
20150701|2014-05-06 01:30,6,92.8,92.8,92.8,92.8,1
20150701|2014-05-06 08:30,6,92.8,93.225,92.8,93.225,5
20150701|2014-05-07 10:00,7,93.225,93.225,93.225,93.225,7
20150701|2014-05-07 10:30,7,93.225,93.225,93.225,93.225,2
20150701|2014-05-12 09:00,12,93,93,93,93,25
20150701|2014-05-12 09:30,12,93.475,93.475,93.475,93.475,1
20150701|2014-05-12 13:00,12,93.3,93.3,93.3,93.3,1
20150701|2014-05-13 09:00,13,93.725,93.725,93.725,93.725,6
20150701|2014-05-13 09:30,13,93.725,93.725,93.725,93.725,1
20150701|2014-05-14 08:30,14,93.25,93.25,93.25,93.25,2
20150701|2014-05-14 09:00,14,93.475,93.475,93.475,93.475,9
20150701|2014-05-14 10:00,14,93.475,93.475,93.475,93.475,1
20150701|2014-05-15 10:30,15,92.9,92.9,92.9,92.9,4
20150701|2014-05-15 12:30,15,93,93,93,93,7
20150701|2014-05-16 10:00,16,93.05,93.05,93.05,93.05,4
20150701|2014-05-16 10:30,16,93.05,93.05,93.05,93.05,2
20150701|2014-05-16 12:00,16,93.05,93.05,93.05,93.05,4
20150701|2014-05-19 09:30,19,93.65,93.65,93.625,93.625,2
20150701|2014-05-19 10:30,19,93.725,93.725,93.725,93.725,3
20150701|2014-05-19 12:30,19,93.8,93.8,93.8,93.8,5
20150701|2014-05-20 09:00,20,93.5,93.5,93.5,93.5,1
20150701|2014-05-20 10:00,20,93.15,93.15,93.1,93.1,20
20150701|2014-05-20 10:30,20,93.15,93.2,93.15,93.2,2
20150701|2014-05-20 11:00,20,93.55,93.55,93.55,93.55,2
20150701|2014-05-21 09:00,21,93.25,93.25,93.25,93.25,3
20150701|2014-05-21 11:00,21,93.2,93.2,93.2,93.2,1
20150701|2014-05-21 12:30,21,93.35,93.35,93.35,93.35,1
20150701|2014-05-22 10:30,22,92.5,92.5,92.5,92.5,19
20150701|2014-05-22 13:00,22,93,93,93,93,5
20150701|2014-05-23 09:30,23,92.6,92.6,92.6,92.6,2
20150701|2014-05-23 10:00,23,92.825,92.825,92.6,92.6,8
20150701|2014-05-23 11:30,23,92.75,92.75,92.75,92.75,3
20150701|2014-05-23 12:00,23,92.75,92.75,92.7,92.7,2
20150701|2014-05-23 12:30,23,92.75,92.75,92.75,92.75,28
20150701|2014-05-27 10:00,27,92.75,92.75,92.75,92.75,1
20150701|2014-05-27 10:30,27,92.75,92.75,92.75,92.75,1
20150701|2014-05-27 13:30,27,92.5,92.5,92.5,92.5,1
20150701|2014-05-28 10:00,28,92,92,92,92,1
20150701|2014-05-28 11:00,28,92.25,92.25,92.25,92.25,1
20150701|2014-05-28 12:00,28,92,92,92,92,1
20150701|2014-05-28 14:00,28,92.15,92.15,92.15,92.15,1
20150701|2014-05-29 08:00,29,92.3,92.3,92.3,92.3,2
20150701|2014-05-29 09:00,29,92.3,92.3,92.225,92.225,4
20150701|2014-05-29 13:00,29,92.25,92.25,92.25,92.25,1
20150701|2014-05-29 15:30,29,92.25,92.25,92.25,92.25,2
20150701|2014-05-30 09:00,30,92.125,92.125,92.1,92.1,2
20150701|2014-05-30 11:30,30,92.2,92.2,92.2,92.2,1
20150701|2014-06-02 09:00,2,92.125,92.125,92.125,92.125,1
20150701|2014-06-02 09:30,2,91.975,91.975,91.85,91.85,2
20150701|2014-06-02 10:30,2,92,92,92,92,2
20150701|2014-06-02 11:00,2,92,92.075,92,92.075,4
20150701|2014-06-02 11:30,2,92.125,92.125,92.125,92.125,5
20150701|2014-06-02 19:30,3,92.125,92.125,92.125,92.125,1
20150701|2014-06-03 08:00,3,92.125,92.125,92.125,92.125,2
20150701|2014-06-03 08:30,3,92.125,92.25,92.125,92.25,9
20150701|2014-06-03 09:00,3,92.25,92.25,92.25,92.25,10
20150701|2014-06-03 09:30,3,92.25,92.25,92.25,92.25,3
20150701|2014-06-03 11:30,3,92.1,92.1,92.1,92.1,2
20150701|2014-06-04 09:30,4,91.85,91.85,91.85,91.85,2
20150701|2014-06-05 07:00,5,91.85,91.85,91.85,91.85,1
20150701|2014-06-05 10:30,5,91.65,91.65,91.65,91.65,1
20150701|2014-06-05 11:00,5,91.65,91.65,91.65,91.65,2
20150701|2014-06-05 11:30,5,91.65,91.65,91.65,91.65,1
20150701|2014-06-05 12:00,5,91.65,91.725,91.65,91.725,4
20150701|2014-06-05 12:30,5,91.725,91.725,91.55,91.55,2
20150701|2014-06-05 13:00,5,91.85,91.85,91.85,91.85,1
20150701|2014-06-06 08:00,6,91.975,91.975,91.975,91.975,1
20150701|2014-06-06 08:30,6,91.975,91.975,91.975,91.975,1
20150701|2014-06-06 09:00,6,91.975,91.975,91.975,91.975,1
20150701|2014-06-06 11:00,6,92.15,92.15,92.15,92.15,2
20150701|2014-06-06 12:30,6,92.1,92.1,92.1,92.1,2
20150701|2014-06-06 13:00,6,92.1,92.1,92.1,92.1,2
20150701|2014-06-09 09:00,9,92.1,92.275,92.1,92.225,23
20150701|2014-06-09 09:30,9,92.225,92.225,92.225,92.225,15
20150701|2014-06-09 10:30,9,92.225,92.225,92.225,92.225,1
20150701|2014-06-09 12:30,9,92.35,92.35,92.35,92.35,20
20150701|2014-06-09 13:00,9,92.5,92.5,92.5,92.5,3
20150701|2014-06-10 10:00,10,92.5,92.5,92.5,92.5,4
20150701|2014-06-10 10:30,10,92.5,92.5,92.5,92.5,4
20150701|2014-06-10 11:00,10,92.5,92.5,92.5,92.5,9
20150701|2014-06-10 11:30,10,92.5,92.5,92.4,92.4,3
20150701|2014-06-10 12:30,10,92.55,92.55,92.55,92.55,8
20150701|2014-06-10 13:30,10,92.5,92.5,92.5,92.5,1
20150701|2014-06-10 15:30,10,92.55,92.55,92.55,92.55,1
20150701|2014-06-11 08:30,11,92.55,92.55,92.55,92.55,2
20150701|2014-06-11 09:00,11,92.55,92.55,92.55,92.55,1
20150701|2014-06-11 10:00,11,92.55,92.55,92.55,92.55,5
20150701|2014-06-11 10:30,11,92.55,92.7,92.55,92.7,13
20150701|2014-06-11 12:30,11,92.55,92.55,92.55,92.55,2
20150701|2014-06-12 09:00,12,92.55,92.55,92.55,92.55,5
20150701|2014-06-12 09:30,12,92.55,92.55,92.15,92.15,3
20150701|2014-06-12 10:00,12,92.175,92.175,92.175,92.175,19
20150701|2014-06-12 11:00,12,92.175,92.175,91.725,91.725,20
20150701|2014-06-12 11:30,12,91.825,91.825,91.825,91.825,1
20150701|2014-06-12 12:00,12,91.8,92,91.8,92,5
20150701|2014-06-12 12:30,12,91.975,92.1,91.975,92.1,4
20150701|2014-06-12 13:00,12,92.175,92.2,92.175,92.2,2
20150701|2014-06-12 15:00,12,92.2,92.2,92.2,92.2,2
20150701|2014-06-12 17:00,13,92.2,92.2,92.2,92.2,2
20150701|2014-06-13 02:00,13,92.2,92.2,92.2,92.2,11
20150701|2014-06-13 07:30,13,92.2,92.2,92.2,92.2,4
20150701|2014-06-13 08:30,13,92.1,92.1,92.025,92.025,4
20150701|2014-06-13 09:00,13,92.025,92.025,92.025,92.025,3
20150701|2014-06-13 09:30,13,92.2,92.5,92.2,92.5,4
20150701|2014-06-13 10:00,13,92.4,92.4,92.4,92.4,7
20150701|2014-06-13 10:30,13,92.4,92.4,92.4,92.4,7
20150701|2014-06-16 10:30,16,92.175,92.175,92.075,92.075,2
20150701|2014-06-16 14:30,16,91.9,91.9,91.9,91.9,1
20150701|2014-06-17 09:00,17,91.65,91.65,91.65,91.65,1
20150701|2014-06-17 11:30,17,91.35,91.35,91.35,91.35,1
20150701|2014-06-17 20:30,18,90.8,90.8,90.8,90.8,1
20150701|2014-06-18 08:30,18,90.575,90.575,90.575,90.575,1
20150701|2014-06-18 09:30,18,90.3,90.3,90.3,90.3,7
20150701|2014-06-18 10:30,18,90.3,90.3,90.3,90.3,3
20150701|2014-06-18 11:00,18,90.35,90.35,90.35,90.35,1
20150701|2014-06-18 14:00,18,90.8,90.8,90.8,90.8,3
20150701|2014-06-18 14:30,18,90.6,90.6,90.6,90.6,1
20150701|2014-06-18 15:00,18,90.825,90.825,90.825,90.825,2
20150701|2014-06-18 15:30,18,90.825,90.825,90.825,90.825,1
20150701|2014-06-18 17:00,19,90.775,90.775,90.775,90.775,1
20150701|2014-06-19 02:30,19,91.175,91.175,91.175,91.175,1
20150701|2014-06-19 08:30,19,91.25,92.2,91.25,92.2,9
20150701|2014-06-19 09:00,19,92.05,92.05,92.05,92.05,1
20150701|2014-06-19 10:00,19,91.65,91.65,91.65,91.65,1
20150701|2014-06-19 10:30,19,91.6,91.6,91.6,91.6,5
20150701|2014-06-19 11:00,19,91.725,91.725,91.725,91.725,1
20150701|2014-06-19 12:00,19,91.7,91.7,91.6,91.6,9
20150701|2014-06-19 12:30,19,91.45,91.45,91.4,91.4,2
20150701|2014-06-23 10:00,23,91.6,91.625,91.4,91.4,3
20150701|2014-06-23 11:00,23,91.6,91.6,91.6,91.6,10
20150701|2014-06-23 11:30,23,91.625,91.625,91.625,91.625,1
20150701|2014-06-23 12:00,23,91.625,91.625,91.55,91.625,7
20150701|2014-06-23 12:30,23,92.025,92.025,92.025,92.025,5
20150701|2014-06-23 13:00,23,92.025,92.025,92.025,92.025,1
20150701|2014-06-23 19:00,24,92.025,92.025,92.025,92.025,1
20150701|2014-06-23 19:30,24,92.025,92.025,92.025,92.025,1
20150701|2014-06-24 07:30,24,92.025,92.025,92.025,92.025,11
20150701|2014-06-24 08:30,24,92.025,92.025,92.025,92.025,1
20150701|2014-06-24 09:00,24,91.95,91.95,91.675,91.675,9
20150701|2014-06-24 09:30,24,92.1,92.1,92.1,92.1,4
20150701|2014-06-24 10:00,24,92.1,92.1,92.05,92.05,4
20150701|2014-06-24 10:30,24,92.1,92.1,91.925,91.925,19
20150701|2014-06-24 11:00,24,91.925,91.925,91.925,91.925,3
20150701|2014-06-24 11:30,24,91.775,91.775,91.75,91.75,2
20150701|2014-06-24 12:00,24,91.9,91.9,91.9,91.9,2
20150701|2014-06-24 12:30,24,91.9,92.075,91.9,92.075,5
20150701|2014-06-24 13:00,24,92.1,92.1,92.1,92.1,5
20150701|2014-06-24 13:30,24,91.85,91.85,91.85,91.85,1
20150701|2014-06-25 08:30,25,92.05,92.05,92,92,2
20150701|2014-06-25 09:30,25,91.8,91.8,91.8,91.8,2
20150701|2014-06-25 10:00,25,90.5,90.5,90.5,90.5,1
20150701|2014-06-25 10:30,25,91,91,90.7,90.7,8
20150701|2014-06-25 11:00,25,91,91,91,91,2
20150701|2014-06-25 11:30,25,91,91,91,91,5
20150701|2014-06-25 15:00,25,91.075,91.1,91.075,91.1,2
20150701|2014-06-25 15:30,25,90.9,90.9,90.9,90.9,1
20150701|2014-06-26 08:00,26,90.7,90.7,90.7,90.7,1
20150701|2014-06-26 09:00,26,90.55,90.8,90.55,90.8,2
20150701|2014-06-26 09:30,26,90.6,90.625,90.6,90.625,2
20150701|2014-06-26 10:00,26,90.6,90.75,90.6,90.75,15
20150701|2014-06-26 10:30,26,90.5,90.5,90.5,90.5,4
20150701|2014-06-26 11:00,26,90.5,90.5,89.475,89.475,23
20150701|2014-06-26 11:30,26,89.35,89.55,89.15,89.55,6
20150701|2014-06-26 13:00,26,90.175,90.175,90.175,90.175,1
20150701|2014-06-27 09:00,27,89.5,89.5,89.5,89.5,1
20150701|2014-06-27 09:30,27,89.85,89.85,89.85,89.85,1
20150701|2014-06-27 11:00,27,89.85,89.85,89.525,89.525,2
20150701|2014-06-27 12:00,27,89.65,89.65,89.65,89.65,1
20150701|2014-06-27 12:30,27,89.975,90.3,89.85,89.85,10
20150701|2014-06-27 13:00,27,89.925,89.925,89.925,89.925,1
20150701|2014-06-30 09:00,30,92.275,93.25,92.275,93.25,79
20150701|2014-06-30 09:30,30,92.65,92.65,92.575,92.65,14
20150701|2014-06-30 10:30,30,93.25,93.25,93,93.25,6
20150701|2014-06-30 11:00,30,93,93,93,93,2
20150701|2014-06-30 11:30,30,93.25,93.25,93.25,93.25,3
20150701|2014-06-30 13:00,30,93.05,93.05,93.05,93.05,1
20150701|2014-06-30 15:00,30,93.25,93.25,93.25,93.25,1
20150701|2014-06-30 15:30,30,93.25,93.25,93.25,93.25,4
20150701|2014-06-30 21:30,1,93.4,93.4,93.4,93.4,5
20150701|2014-07-01 02:00,1,93.85,93.85,93.85,93.85,2
20150701|2014-07-01 07:00,1,93.85,93.9,93.85,93.9,6
20150701|2014-07-01 07:30,1,93.95,93.975,93.95,93.95,7
20150701|2014-07-01 08:00,1,93.975,93.975,93.975,93.975,8
20150701|2014-07-01 09:00,1,93.35,93.35,92.8,92.8,5
20150701|2014-07-01 09:30,1,93,93,92.55,92.55,3
20150701|2014-07-01 10:00,1,92.45,93,92.4,93,11
20150701|2014-07-01 10:30,1,92.25,92.425,92.25,92.425,8
20150701|2014-07-01 11:00,1,92.5,92.5,92.05,92.05,2
20150701|2014-07-01 12:00,1,92.25,92.425,92.25,92.275,9
20150701|2014-07-01 12:30,1,92.25,92.35,92.25,92.35,9
20150701|2014-07-01 13:00,1,92.75,93,92.475,92.8,6
20150701|2014-07-02 08:00,2,92.775,92.775,92.775,92.775,1
20150701|2014-07-02 08:30,2,92.775,93.15,92.775,93.15,7
20150701|2014-07-02 09:00,2,93.175,93.325,93.175,93.325,11
20150701|2014-07-02 09:30,2,93.35,93.35,93.35,93.35,2
20150701|2014-07-02 10:30,2,93.15,93.3,93.15,93.3,2
20150701|2014-07-02 11:00,2,93.25,93.3,92.95,92.95,6
20150701|2014-07-02 12:30,2,93.1,93.3,93.1,93.3,13
20150701|2014-07-02 13:00,2,93.3,93.3,92.95,92.95,2
20150701|2014-07-02 13:30,2,92.875,92.875,92.875,92.875,1
20150701|2014-07-02 14:00,2,93.3,93.3,93.3,93.3,3
20150701|2014-07-02 15:30,2,93.3,93.3,93.3,93.3,1
20150701|2014-07-02 21:30,3,93.5,93.5,93.5,93.5,2
20150701|2014-07-03 06:30,3,93.5,93.5,93.5,93.5,6
20150701|2014-07-03 07:00,3,93.5,93.5,93.5,93.5,2
20150701|2014-07-03 09:00,3,93.375,93.375,93.375,93.375,2
20150701|2014-07-03 09:30,3,93.25,93.25,93.25,93.25,1
20150701|2014-07-03 10:00,3,93.325,93.325,93.325,93.325,1
20150701|2014-07-03 10:30,3,93.15,93.15,93.15,93.15,5
20150701|2014-07-03 11:30,3,93.3,93.3,93.15,93.3,16
20150701|2014-07-03 12:00,3,93.25,93.3,93.25,93.3,6
20150701|2014-07-07 09:00,7,93.5,93.5,93.5,93.5,11
20150701|2014-07-07 09:30,7,93.35,93.5,93.35,93.5,3
20150701|2014-07-07 10:00,7,93.5,93.5,93.35,93.35,4
20150701|2014-07-07 11:00,7,93.5,93.5,93.5,93.5,1
20150701|2014-07-07 15:30,7,93.4,93.4,93.4,93.4,1
20150701|2014-07-08 09:00,8,93.3,93.375,93.3,93.375,2
20150701|2014-07-08 09:30,8,93.25,93.325,93.25,93.325,3
20150701|2014-07-08 12:30,8,93.3,93.5,93.3,93.45,24
20150701|2014-07-08 13:00,8,93.35,93.35,93,93,2
20150701|2014-07-09 07:30,9,93.625,93.625,93.6,93.6,4
20150701|2014-07-09 08:00,9,93.75,93.75,93.75,93.75,2
20150701|2014-07-09 09:00,9,93.65,93.65,93.55,93.55,3
20150701|2014-07-09 09:30,9,93.7,93.8,93.7,93.8,5
20150701|2014-07-09 10:00,9,93.25,93.25,93.25,93.25,1
20150701|2014-07-09 10:30,9,93.25,93.25,93.25,93.25,2
20150701|2014-07-09 11:00,9,93,93,93,93,2
20150701|2014-07-09 11:30,9,93,93,93,93,1
20150701|2014-07-09 12:00,9,93,93,93,93,1
20150701|2014-07-09 12:30,9,93.475,93.475,93.475,93.475,1
20150701|2014-07-09 13:00,9,93.5,93.5,93.5,93.5,1
20150701|2014-07-09 14:00,9,93.65,93.65,93.65,93.65,1
20150701|2014-07-09 17:00,10,93.6,93.6,93.6,93.6,1
20150701|2014-07-10 08:30,10,92.9,92.9,92.875,92.875,2
20150701|2014-07-10 09:00,10,93.35,93.45,92.25,92.25,11
20150701|2014-07-10 09:30,10,93.275,93.275,93.225,93.275,3
20150701|2014-07-10 10:00,10,93.1,93.1,93.1,93.1,1
20150701|2014-07-10 10:30,10,93.45,93.6,93.45,93.5,23
20150701|2014-07-10 11:00,10,93.55,93.55,93.55,93.55,1
20150701|2014-07-10 11:30,10,93.55,93.6,93.55,93.575,12
20150701|2014-07-10 13:30,10,93.6,93.6,93.6,93.6,6
20150701|2014-07-10 17:30,11,93,93,93,93,2
20150701|2014-07-11 09:00,11,92.7,92.7,92.7,92.7,1
20150701|2014-07-11 10:00,11,93.4,93.6,93.225,93.6,4
20150701|2014-07-11 11:00,11,93.5,93.5,93.35,93.35,3
20150701|2014-07-11 11:30,11,93.5,93.6,93.5,93.6,4
20150701|2014-07-11 12:00,11,93.625,93.8,93.625,93.8,4
20150701|2014-07-11 12:30,11,93.6,93.6,93.6,93.6,3
20150701|2014-07-11 13:00,11,93.7,93.725,93.7,93.725,2
20150701|2014-07-14 09:00,14,93.85,93.85,93.575,93.7,7
20150701|2014-07-14 09:30,14,93.825,93.9,93.825,93.9,3
20150701|2014-07-14 10:30,14,93.85,93.85,93.85,93.85,1
20150701|2014-07-14 11:30,14,93.775,93.775,93.775,93.775,2
20150701|2014-07-14 12:00,14,93.775,93.775,93.75,93.75,3
20150701|2014-07-14 12:30,14,93.775,93.775,93.775,93.775,14
20150701|2014-07-14 13:00,14,93.775,93.775,93.775,93.775,1
20150701|2014-07-15 05:00,15,93.775,93.775,93.775,93.775,1
20150701|2014-07-15 07:00,15,93.775,93.775,93.775,93.775,2
20150701|2014-07-15 08:00,15,93.825,93.825,93.825,93.825,1
20150701|2014-07-15 08:30,15,93.825,93.825,93.825,93.825,1
20150701|2014-07-15 09:00,15,94.025,94.025,94.025,94.025,3
20150701|2014-07-15 09:30,15,94.125,94.125,94.1,94.1,5
20150701|2014-07-15 10:00,15,94.1,94.1,94.1,94.1,3
20150701|2014-07-15 11:00,15,94.2,94.2,94.2,94.2,1
20150701|2014-07-15 11:30,15,94.275,94.275,94.275,94.275,1
20150701|2014-07-15 12:30,15,94.35,94.35,94.35,94.35,1
20150701|2014-07-15 13:30,15,94.375,94.375,94.375,94.375,1
20150701|2014-07-15 14:30,15,94.425,94.425,94.425,94.425,1
20150701|2014-07-16 07:00,16,94.35,94.35,94.35,94.35,1
20150701|2014-07-16 08:00,16,94.35,94.35,94.35,94.35,4
20150701|2014-07-16 08:30,16,94.125,94.35,94.125,94.35,13
20150701|2014-07-16 09:00,16,94.35,94.65,94.35,94.65,3
20150701|2014-07-16 09:30,16,94.45,94.575,94.45,94.575,4
20150701|2014-07-16 11:00,16,94.6,94.6,94.6,94.6,1
20150701|2014-07-16 11:30,16,94.575,94.575,94.575,94.575,1
20150701|2014-07-16 12:30,16,94.525,94.575,94.525,94.575,3
20150701|2014-07-16 15:00,16,94.6,94.6,94.6,94.6,3
20150701|2014-07-17 08:30,17,94.375,94.375,94.375,94.375,2
20150701|2014-07-17 09:30,17,94.35,94.35,94.15,94.15,2
20150701|2014-07-17 10:00,17,94.35,94.35,94.35,94.35,1
20150701|2014-07-17 10:30,17,94.15,94.15,94.15,94.15,1
20150701|2014-07-17 11:00,17,94.25,94.35,94.25,94.35,6
20150701|2014-07-17 11:30,17,94.25,94.35,94.25,94.35,22
20150701|2014-07-18 08:30,18,94.55,94.55,94.55,94.55,2
20150701|2014-07-18 09:00,18,94.4,94.5,94.4,94.5,24
20150701|2014-07-18 09:30,18,94.6,94.775,94.6,94.775,4
20150701|2014-07-18 10:00,18,94.575,94.575,94.575,94.575,1
20150701|2014-07-18 12:00,18,94.475,94.5,94.475,94.5,4
20150701|2014-07-18 12:30,18,94.85,94.925,94.85,94.925,2
20150701|2014-07-18 13:00,18,95.075,95.275,95.075,95.275,4
20150701|2014-07-21 09:00,21,94.9,94.9,94.45,94.45,56
20150701|2014-07-21 09:30,21,94.45,94.7,94.45,94.7,15
20150701|2014-07-21 10:00,21,94.625,94.7,94.6,94.7,5
20150701|2014-07-21 10:30,21,94.7,94.7,94.675,94.675,42
20150701|2014-07-21 12:00,21,94.575,94.575,94.575,94.575,1
20150701|2014-07-21 13:30,21,94.5,94.5,94.4,94.4,4
20150701|2014-07-22 09:00,22,94.375,94.375,94.25,94.3,14
20150701|2014-07-22 09:30,22,94.5,94.65,94.5,94.65,3
20150701|2014-07-22 10:00,22,94.4,94.65,94.4,94.65,3
20150701|2014-07-22 11:00,22,94.775,94.9,94.525,94.6,24
20150701|2014-07-22 11:30,22,94.6,94.7,94.6,94.65,7
20150701|2014-07-22 15:00,22,94.425,94.425,94.425,94.425,5
20150701|2014-07-23 08:00,23,94.4,94.45,94.4,94.45,2
20150701|2014-07-23 08:30,23,93.85,93.85,93.6,93.6,7
20150701|2014-07-23 10:00,23,93.35,93.35,93.35,93.35,1
20150701|2014-07-23 12:00,23,92.9,92.9,92.9,92.9,3
20150701|2014-07-23 14:00,23,92.825,92.85,92.825,92.85,2
20150701|2014-07-23 15:00,23,92.8,92.8,92.8,92.8,2
20150701|2014-07-23 17:00,24,92.25,92.25,92.25,92.25,2
20150701|2014-07-23 18:00,24,92.3,92.3,92.3,92.3,1
20150701|2014-07-24 03:00,24,92.3,92.3,92.3,92.3,1
20150701|2014-07-24 06:30,24,92.3,92.3,92.3,92.3,1
20150701|2014-07-24 07:30,24,92.4,92.5,92.375,92.5,3
20150701|2014-07-24 08:00,24,92.05,92.05,90.65,90.65,16
20150701|2014-07-24 08:30,24,91.875,91.875,90.7,90.725,22
20150701|2014-07-24 09:00,24,91.75,91.8,90.8,90.8,10
20150701|2014-07-24 09:30,24,91.1,91.1,91.1,91.1,1
20150701|2014-07-24 10:00,24,91.35,91.35,91.225,91.225,2
20150701|2014-07-24 10:30,24,91.325,91.525,91.25,91.525,23
20150701|2014-07-24 11:00,24,91.35,91.8,91.35,91.8,19
20150701|2014-07-24 11:30,24,91.8,92.15,91.8,91.9,20
20150701|2014-07-24 12:00,24,91.85,92.2,91.85,92.2,5
20150701|2014-07-24 12:30,24,92.15,92.175,92.15,92.15,5
20150701|2014-07-24 13:00,24,92.25,92.275,92.25,92.275,2
20150701|2014-07-24 13:30,24,92.2,92.2,92.2,92.2,1
20150701|2014-07-25 08:30,25,92.1,92.2,92.1,92.2,2
20150701|2014-07-25 09:00,25,92.25,92.475,92.25,92.475,28
20150701|2014-07-25 10:00,25,92.5,92.5,92.45,92.5,8
20150701|2014-07-25 10:30,25,92.5,92.5,92.5,92.5,4
20150701|2014-07-25 11:00,25,92.25,92.25,92.25,92.25,2
20150701|2014-07-25 11:30,25,92.25,92.425,92.25,92.3,5
20150701|2014-07-25 12:00,25,92,92,91.9,91.9,14
20150701|2014-07-25 12:30,25,92.1,92.3,92.1,92.3,20
20150701|2014-07-28 09:30,28,92.425,92.525,92.425,92.45,12
20150701|2014-07-28 10:00,28,92.375,92.5,92.375,92.5,4
20150701|2014-07-28 10:30,28,92.525,92.525,92,92,12
20150701|2014-07-28 11:00,28,92.5,92.525,92.325,92.35,11
20150701|2014-07-28 11:30,28,92.325,92.525,92.325,92.525,3
20150701|2014-07-28 12:00,28,92.275,92.275,92.275,92.275,1
20150701|2014-07-28 13:00,28,92.25,92.25,92.225,92.225,2
20150701|2014-07-28 18:00,29,91.35,91.35,91.35,91.35,2
20150701|2014-07-28 22:30,29,91.75,91.75,91.75,91.75,1
20150701|2014-07-29 08:00,29,92.05,92.05,92.05,92.05,1
20150701|2014-07-29 09:30,29,91.9,91.925,91.625,91.825,4
20150701|2014-07-29 10:00,29,91.425,91.425,91,91,3
20150701|2014-07-29 10:30,29,91.25,92,91.25,92,12
20150701|2014-07-29 11:00,29,92,92.05,91.8,92.05,7
20150701|2014-07-29 12:00,29,91.6,91.6,91.6,91.6,4
20150701|2014-07-29 12:30,29,91.75,91.75,91.75,91.75,3
20150701|2014-07-29 13:30,29,91.85,91.85,91.825,91.825,2
20150701|2014-07-29 15:00,29,91.9,91.9,91.9,91.9,1
20150701|2014-07-30 08:30,30,92.05,92.05,92.05,92.05,1
20150701|2014-07-30 09:00,30,92.125,92.125,92.125,92.125,1
20150701|2014-07-30 10:30,30,91.725,91.8,91.725,91.8,5
20150701|2014-07-30 11:00,30,90.55,90.55,90.55,90.55,1
20150701|2014-07-30 11:30,30,90,90,89.5,89.5,15
20150701|2014-07-30 12:00,30,89.5,89.5,89.5,89.5,1
20150701|2014-07-30 12:30,30,89.5,89.5,89.425,89.425,2
20150701|2014-07-30 13:00,30,89.725,89.775,89.675,89.775,4
20150701|2014-07-30 14:00,30,89.575,89.575,89.4,89.4,4
20150701|2014-07-31 07:30,31,89.75,89.75,89.75,89.75,1
20150701|2014-07-31 08:00,31,90.625,91.6,90.625,91.6,16
20150701|2014-07-31 09:30,31,90.7,90.7,90.675,90.7,5
20150701|2014-07-31 10:00,31,89.9,89.9,89.725,89.825,8
20150701|2014-07-31 10:30,31,90,90.1,90,90.1,7
20150701|2014-07-31 11:00,31,90.1,90.1,90.1,90.1,1
20150701|2014-07-31 12:00,31,89.8,89.8,89.7,89.7,2
20150701|2014-07-31 12:30,31,89.875,89.875,89.775,89.775,7
20150701|2014-07-31 13:00,31,90.125,90.125,90.1,90.1,3
20150701|2014-07-31 13:30,31,90.1,90.1,90.1,90.1,2
20150701|2014-07-31 17:00,1,90,90,90,90,3
20150701|2014-08-01 10:00,1,90.5,90.525,90.5,90.525,2
20150701|2014-08-01 10:30,1,90.5,90.5,90.5,90.5,1
20150701|2014-08-01 11:00,1,90.675,90.7,90.65,90.65,3
20150701|2014-08-01 11:30,1,90.625,90.725,90.625,90.725,4
20150701|2014-08-04 09:00,4,90.375,90.375,90.25,90.25,4
20150701|2014-08-04 09:30,4,90.475,91.5,90.475,91.5,10
20150701|2014-08-04 11:00,4,91.5,91.5,91.5,91.5,1
20150701|2014-08-04 12:00,4,91.6,91.6,91.4,91.4,2
20150701|2014-08-04 13:30,4,91.3,91.3,91.3,91.3,1
20150701|2014-08-04 14:00,4,91.325,91.325,91.325,91.325,4
20150701|2014-08-04 14:30,4,91.325,91.325,91.325,91.325,3
20150701|2014-08-04 15:00,4,91.325,91.325,91.325,91.325,2
20150701|2014-08-05 09:00,5,91.25,91.25,90.95,90.95,7
20150701|2014-08-05 09:30,5,90.95,90.95,90.95,90.95,1
20150701|2014-08-05 10:30,5,91,91,91,91,5
20150701|2014-08-05 11:00,5,90.875,90.875,90.725,90.725,6
20150701|2014-08-05 11:30,5,90.725,90.725,90.725,90.725,7
20150701|2014-08-05 13:00,5,90.7,90.7,90.7,90.7,6
20150701|2014-08-05 14:00,5,90.775,90.775,90.775,90.775,2
20150701|2014-08-06 07:00,6,90.975,91,90.975,91,6
20150701|2014-08-06 07:30,6,91,91,91,91,35
20150701|2014-08-06 09:30,6,90.65,90.7,90.65,90.7,2
20150701|2014-08-06 10:00,6,90.65,90.65,90.65,90.65,2
20150701|2014-08-06 10:30,6,90.75,90.75,90.65,90.65,13
20150701|2014-08-06 11:00,6,90.6,90.6,90.6,90.6,5
20150701|2014-08-06 12:00,6,90.725,90.725,90.725,90.725,1
20150701|2014-08-06 12:30,6,90.875,91,90.875,91,6
20150701|2014-08-06 13:00,6,91,91,90.775,90.775,18
20150701|2014-08-06 17:30,7,90.6,90.6,90.5,90.5,3
20150701|2014-08-07 07:30,7,90.35,90.35,90.05,90.075,7
20150701|2014-08-07 08:00,7,89.975,90.025,89.975,90,12
20150701|2014-08-07 09:00,7,89.9,89.9,89.6,89.6,11
20150701|2014-08-07 09:30,7,89.425,89.425,89.425,89.425,1
20150701|2014-08-07 10:00,7,88.875,88.9,88.75,88.9,7
20150701|2014-08-07 10:30,7,89.35,89.45,89.05,89.05,6
20150701|2014-08-07 11:00,7,89,89.05,89,89.05,5
20150701|2014-08-07 11:30,7,88.825,88.825,88.825,88.825,15
20150701|2014-08-07 12:30,7,88.775,88.9,88.775,88.9,3
20150701|2014-08-07 13:00,7,88.8,88.8,88.7,88.7,10
20150701|2014-08-07 13:30,7,88.7,88.7,88.7,88.7,2
20150701|2014-08-07 14:30,7,88.7,88.7,88.7,88.7,12
20150701|2014-08-08 07:00,8,88.5,88.5,88.5,88.5,2
20150701|2014-08-08 08:30,8,87.85,87.85,87,87,9
20150701|2014-08-08 09:00,8,87.75,88.775,87.75,88.775,10
20150701|2014-08-08 09:30,8,88.85,89,88.775,88.925,55
20150701|2014-08-08 10:00,8,89,89,89,89,1
20150701|2014-08-08 10:30,8,89,89,89,89,49
20150701|2014-08-08 12:00,8,88.8,88.8,88.8,88.8,2
20150701|2014-08-08 12:30,8,88.8,89,88.8,89,20
20150701|2014-08-08 13:00,8,88.925,89,88.9,89,15
20150701|2014-08-11 09:00,11,89,89,89,89,15
20150701|2014-08-11 09:30,11,89,89.15,89,89.15,14
20150701|2014-08-11 10:00,11,89.15,89.2,89.15,89.2,2
20150701|2014-08-11 10:30,11,89.225,89.225,89.125,89.2,7
20150701|2014-08-11 11:00,11,89.2,89.2,89.125,89.125,3
20150701|2014-08-11 12:00,11,89.475,89.9,89.475,89.9,3
20150701|2014-08-11 13:00,11,90.35,90.35,90.35,90.35,1
20150701|2014-08-11 14:30,11,90.225,90.225,90.225,90.225,10
20150701|2014-08-12 08:30,12,89.45,89.45,89.25,89.25,2
20150701|2014-08-12 09:00,12,89.275,89.275,89.25,89.275,9
20150701|2014-08-12 09:30,12,89.35,89.5,89.35,89.5,9
20150701|2014-08-12 10:00,12,89.55,89.6,89.5,89.5,55
20150701|2014-08-12 10:30,12,89.5,89.5,89.5,89.5,1
20150701|2014-08-12 11:00,12,89.5,89.5,89.5,89.5,5
20150701|2014-08-12 11:30,12,89.5,89.5,89.5,89.5,1
20150701|2014-08-12 12:30,12,89.35,89.35,89.35,89.35,6
20150701|2014-08-12 13:30,12,89.35,89.45,89.35,89.45,2
20150701|2014-08-12 14:30,12,89.225,89.225,89.225,89.225,2
20150701|2014-08-12 21:00,13,89.425,89.425,89.425,89.425,1
20150701|2014-08-12 22:30,13,89.225,89.225,89.225,89.225,4
20150701|2014-08-13 03:00,13,89.225,89.225,89.225,89.225,1
20150701|2014-08-13 04:00,13,89.225,89.225,89.225,89.225,1
20150701|2014-08-13 05:30,13,89.225,89.225,89.225,89.225,2
20150701|2014-08-13 07:30,13,89.7,89.7,89.7,89.7,1
20150701|2014-08-13 09:00,13,89.15,89.15,89.15,89.15,1
20150701|2014-08-13 09:30,13,89.15,89.45,89.1,89.2,12
20150701|2014-08-13 10:00,13,89.2,89.675,89.15,89.675,14
20150701|2014-08-13 10:30,13,89.525,89.525,89.35,89.35,6
20150701|2014-08-13 11:00,13,89.55,89.55,89.5,89.5,10
20150701|2014-08-13 11:30,13,89.65,89.65,89.65,89.65,1
20150701|2014-08-13 13:00,13,89.425,89.425,89.425,89.425,3
20150701|2014-08-13 14:30,13,88.9,88.9,88.9,88.9,3
20150701|2014-08-13 15:00,13,88.9,88.9,88.9,88.9,2
20150701|2014-08-14 08:30,14,88.725,88.725,88.725,88.725,1
20150701|2014-08-14 10:00,14,87.25,87.25,87.2,87.25,15
20150701|2014-08-14 10:30,14,87.25,87.25,87,87,11
20150701|2014-08-14 11:00,14,87,87.125,87,87.125,30
20150701|2014-08-14 11:30,14,87.475,87.5,87.475,87.5,11
20150701|2014-08-14 12:00,14,87.775,87.8,87.675,87.8,4
20150701|2014-08-14 12:30,14,87.85,88.3,87.85,88.3,13
20150701|2014-08-14 13:00,14,88.65,88.675,88.65,88.675,6
20150701|2014-08-14 14:00,14,88.45,88.45,88.4,88.4,2
20150701|2014-08-14 15:30,14,88.7,88.7,88.7,88.7,1
20150701|2014-08-15 07:00,15,89.35,89.35,89.35,89.35,1
20150701|2014-08-15 08:00,15,89.55,89.55,89.55,89.55,1
20150701|2014-08-15 09:30,15,89.25,89.25,89.25,89.25,2
20150701|2014-08-15 10:30,15,89.25,89.25,89.25,89.25,2
20150701|2014-08-15 11:30,15,89.15,89.15,88.975,88.975,2
20150701|2014-08-15 12:30,15,89.075,89.075,89.075,89.075,5
20150701|2014-08-15 13:00,15,89.35,89.35,89.35,89.35,1
20150701|2014-08-15 13:30,15,89.05,89.05,89.05,89.05,2
20150701|2014-08-18 09:30,18,88.25,88.25,88.25,88.25,2
20150701|2014-08-18 10:00,18,88.25,88.25,88.25,88.25,1
20150701|2014-08-18 11:00,18,88.4,88.4,88.1,88.1,10
20150701|2014-08-18 11:30,18,88.875,88.875,88.875,88.875,1
20150701|2014-08-18 12:00,18,88.85,88.85,88.85,88.85,2
20150701|2014-08-18 12:30,18,88.8,88.8,88.8,88.8,1
20150701|2014-08-19 07:00,19,89.675,89.675,89.675,89.675,2
20150701|2014-08-19 07:30,19,89.55,89.55,89.45,89.45,10
20150701|2014-08-19 08:00,19,89.55,89.55,89.5,89.5,2
20150701|2014-08-19 08:30,19,89.55,89.55,89,89.05,9
20150701|2014-08-19 09:00,19,89.35,89.55,89.35,89.55,3
20150701|2014-08-19 09:30,19,89.375,89.475,89.35,89.475,3
20150701|2014-08-19 10:00,19,89.35,89.4,89.1,89.1,6
20150701|2014-08-19 10:30,19,89.1,89.3,89.075,89.075,24
20150701|2014-08-19 12:30,19,89.075,89.075,89.075,89.075,2
20150701|2014-08-19 15:30,19,89.2,89.2,88.975,88.975,10
20150701|2014-08-20 11:00,20,88.5,88.5,88.1,88.1,9
20150701|2014-08-20 11:30,20,88.7,89,88.7,88.9,30
20150701|2014-08-20 12:00,20,88.85,89,88.7,88.7,34
20150701|2014-08-20 12:30,20,88.775,89.225,88.7,89.225,32
20150701|2014-08-20 13:00,20,89,89,89,89,1
20150701|2014-08-20 15:30,20,88.8,88.8,88.8,88.8,1
20150701|2014-08-20 17:30,21,88.8,88.8,88.8,88.8,1
20150701|2014-08-20 18:00,21,88.8,88.8,88.8,88.8,1
20150701|2014-08-20 19:00,21,88.8,88.8,88.8,88.8,2
20150701|2014-08-21 08:00,21,89.05,89.05,89.05,89.05,1
20150701|2014-08-21 08:30,21,88.6,88.75,88.6,88.75,4
20150701|2014-08-21 10:00,21,88.75,88.75,88.725,88.725,10
20150701|2014-08-21 10:30,21,88.55,88.9,88.55,88.9,2
20150701|2014-08-21 11:00,21,89.05,90,89.05,89.45,21
20150701|2014-08-21 11:30,21,89.525,89.525,89.525,89.525,1
20150701|2014-08-21 12:00,21,89.525,90,89.425,90,5
20150701|2014-08-22 06:30,22,90.375,90.375,90.375,90.375,2
20150701|2014-08-22 07:00,22,90.9,90.9,90.9,90.9,2
20150701|2014-08-22 08:00,22,90.325,90.325,90.325,90.325,2
20150701|2014-08-22 09:00,22,90.55,90.55,90.55,90.55,2
20150701|2014-08-22 09:30,22,90.475,90.475,90.475,90.475,1
20150701|2014-08-22 10:00,22,90.5,90.5,90,90.2,60
20150701|2014-08-22 10:30,22,90.05,90.075,89.325,89.9,57
20150701|2014-08-22 11:00,22,90.325,90.325,90.325,90.325,1
20150701|2014-08-22 12:00,22,90.875,90.9,90.25,90.25,12
20150701|2014-08-22 12:30,22,90.7,90.9,90.7,90.9,17
20150701|2014-08-22 13:00,22,90.9,91,90.9,91,27
20150701|2014-08-25 09:30,25,91.55,92,91.55,91.6,22
20150701|2014-08-25 10:00,25,91.95,91.95,91.925,91.925,2
20150701|2014-08-25 10:30,25,92,92.025,91.875,91.875,16
20150701|2014-08-25 11:00,25,91.875,91.875,91.625,91.7,19
20150701|2014-08-25 11:30,25,91.625,91.625,91.525,91.525,3
20150701|2014-08-25 12:00,25,91.55,91.55,91.5,91.5,8
20150701|2014-08-25 12:30,25,91.5,91.5,91.5,91.5,37
20150701|2014-08-25 13:30,25,91.55,91.55,91.5,91.5,2
20150701|2014-08-25 15:30,25,91.6,91.6,91.6,91.6,2
20150701|2014-08-26 06:00,26,91.5,91.5,91.5,91.5,3
20150701|2014-08-26 08:30,26,92.075,92.1,92.075,92.1,8
20150701|2014-08-26 09:00,26,92.1,92.625,92.025,92.625,11
20150701|2014-08-26 09:30,26,92.5,92.825,92.5,92.825,5
20150701|2014-08-26 10:00,26,92.6,92.6,92.25,92.25,6
20150701|2014-08-26 10:30,26,92.65,92.65,92.65,92.65,1
20150701|2014-08-26 11:00,26,92.55,92.55,92.3,92.45,27
20150701|2014-08-26 11:30,26,92.45,92.45,92.45,92.45,1
20150701|2014-08-26 12:00,26,92.55,92.7,92.55,92.7,8
20150701|2014-08-26 12:30,26,92.6,92.6,92.4,92.4,10
20150701|2014-08-26 13:00,26,92.4,92.4,92.4,92.4,5
20150701|2014-08-26 20:30,27,92.9,92.9,92.9,92.9,8
20150701|2014-08-26 21:00,27,92.9,92.95,92.9,92.95,12
20150701|2014-08-26 21:30,27,93,93,93,93,3
20150701|2014-08-27 07:30,27,93,93.25,93,93.25,40
20150701|2014-08-27 08:00,27,93.25,93.3,93.075,93.3,30
20150701|2014-08-27 08:30,27,93.325,93.5,93.325,93.5,24
20150701|2014-08-27 09:00,27,93.05,93.05,92.75,92.8,23
20150701|2014-08-27 09:30,27,92.75,92.75,92.475,92.575,36
20150701|2014-08-27 10:00,27,92.6,92.675,92.6,92.625,3
20150701|2014-08-27 10:30,27,92.95,92.95,92.9,92.9,2
20150701|2014-08-27 11:00,27,92.8,92.8,92.6,92.6,9
20150701|2014-08-27 12:30,27,93.275,93.325,93.125,93.325,6
20150701|2014-08-27 13:00,27,93.15,93.15,93.075,93.075,10
20150701|2014-08-28 09:00,28,93,93,92.85,92.85,9
20150701|2014-08-28 09:30,28,92.925,92.925,92.9,92.9,2
20150701|2014-08-28 10:00,28,92.95,92.95,92.95,92.95,17
20150701|2014-08-28 10:30,28,92.95,92.95,92.925,92.925,60
20150701|2014-08-28 11:00,28,92.95,92.95,92.95,92.95,44
20150701|2014-08-28 11:30,28,92.95,92.95,92.925,92.95,12
20150701|2014-08-28 12:00,28,92.95,92.95,92.95,92.95,19
20150701|2014-08-28 12:30,28,92.925,92.95,92.925,92.95,36
20150701|2014-08-28 13:00,28,92.95,92.95,92.85,92.85,79
20150701|2014-08-28 15:00,28,92.975,93,92.975,93,3
20150701|2014-08-29 07:30,29,93.15,93.15,93.15,93.15,18
20150701|2014-08-29 08:00,29,93.15,93.15,93.15,93.15,32
20150701|2014-08-29 08:30,29,93.15,93.2,93.125,93.2,42
20150701|2014-08-29 09:00,29,93.325,93.325,93,93,4
20150701|2014-08-29 09:30,29,93.35,93.65,93.35,93.55,6
20150701|2014-08-29 10:00,29,93.8,93.975,93.55,93.7,15
20150701|2014-08-29 10:30,29,93.9,93.9,93.9,93.9,13
20150701|2014-08-29 11:00,29,93.9,93.975,93.7,93.75,107
20150701|2014-08-29 11:30,29,93.8,93.8,93.45,93.45,41
20150701|2014-08-29 12:00,29,93.95,93.95,93.95,93.95,5
20150701|2014-08-29 13:00,29,93.275,93.275,93.275,93.275,1
20150701|2014-09-02 09:00,2,93.5,94,93.5,94,25
20150701|2014-09-02 09:30,2,93.125,93.25,93.125,93.25,5
20150701|2014-09-02 10:00,2,93,93,93,93,1
20150701|2014-09-02 10:30,2,93.675,93.85,93.675,93.85,8
20150701|2014-09-02 11:30,2,93.55,93.55,93.5,93.5,3
20150701|2014-09-02 12:00,2,93.475,93.5,93.475,93.5,9
20150701|2014-09-02 12:30,2,93.65,93.725,93.65,93.725,10
20150701|2014-09-02 13:30,2,94,94,93.7,93.7,9
20150701|2014-09-02 17:00,3,93.85,93.85,93.85,93.85,5
20150701|2014-09-02 19:00,3,94,94,94,94,1
20150701|2014-09-03 00:00,3,94,94,94,94,1
20150701|2014-09-03 05:30,3,94,94,94,94,1
20150701|2014-09-03 06:30,3,94,94,94,94,1
20150701|2014-09-03 08:00,3,94,94,94,94,5
20150701|2014-09-03 08:30,3,93.575,93.575,93.425,93.5,13
20150701|2014-09-03 09:00,3,93.5,93.775,93.5,93.65,8
20150701|2014-09-03 09:30,3,93.25,93.25,93,93,7
20150701|2014-09-03 10:00,3,93.2,93.2,92.9,92.9,13
20150701|2014-09-03 10:30,3,92.9,93,92.9,93,10
20150701|2014-09-03 11:00,3,93,93,92.6,92.6,6
20150701|2014-09-03 11:30,3,92.3,92.3,92,92,8
20150701|2014-09-03 12:00,3,92.5,92.5,92.5,92.5,1
20150701|2014-09-03 12:30,3,92.25,92.625,92.25,92.6,7
20150701|2014-09-03 13:00,3,92,92.3,92,92.3,28
20150701|2014-09-03 13:30,3,92.3,92.3,92.3,92.3,1
20150701|2014-09-03 14:00,3,91.95,91.95,91.95,91.95,1
20150701|2014-09-03 15:00,3,91.925,91.925,91.9,91.9,2
20150701|2014-09-03 15:30,3,92.1,92.1,92.1,92.1,2
20150701|2014-09-04 07:30,4,92.45,92.45,92.425,92.425,4
20150701|2014-09-04 08:00,4,92.25,92.5,92.25,92.5,3
20150701|2014-09-04 08:30,4,91.525,91.6,90.925,90.925,90
20150701|2014-09-04 09:00,4,90.65,90.75,89.9,89.9,24
20150701|2014-09-04 09:30,4,90.325,90.35,90.325,90.35,2
20150701|2014-09-04 10:00,4,90.25,90.25,90.25,90.25,1
20150701|2014-09-04 10:30,4,90.25,90.25,90.25,90.25,1
20150701|2014-09-04 11:00,4,90.25,90.25,90.25,90.25,2
20150701|2014-09-04 11:30,4,90.05,90.05,89.8,89.8,3
20150701|2014-09-04 12:00,4,89.575,90,89.55,90,5
20150701|2014-09-04 12:30,4,89.7,89.7,89.7,89.7,2
20150701|2014-09-04 14:30,4,90,90,90,90,1
20150701|2014-09-04 15:00,4,90.25,90.25,90.25,90.25,3
20150701|2014-09-04 19:30,5,90.95,90.95,90.95,90.95,1
20150701|2014-09-05 06:00,5,91,91,91,91,2
20150701|2014-09-05 07:00,5,90.975,90.975,90.775,90.775,2
20150701|2014-09-05 07:30,5,91,91,91,91,1
20150701|2014-09-05 09:00,5,91,91,90.85,90.85,5
20150701|2014-09-05 09:30,5,91.275,91.275,91.275,91.275,1
20150701|2014-09-05 10:00,5,90.9,90.9,90.5,90.5,22
20150701|2014-09-05 11:00,5,90.8,91.1,90.8,91.1,29
20150701|2014-09-05 11:30,5,91,91,91,91,2
20150701|2014-09-05 13:00,5,91.15,91.15,91.15,91.15,8
20150701|2014-09-08 09:00,8,90.325,90.925,90.325,90.925,3
20150701|2014-09-08 09:30,8,91.325,91.4,91.1,91.15,19
20150701|2014-09-08 10:00,8,91.5,92,91.25,92,19
20150701|2014-09-08 10:30,8,92.075,92.075,91.975,91.975,4
20150701|2014-09-08 11:00,8,91.85,92.15,91.85,92.125,8
20150701|2014-09-08 11:30,8,91.9,91.9,91.9,91.9,2
20150701|2014-09-08 12:00,8,92.05,92.05,92.05,92.05,2
20150701|2014-09-08 12:30,8,92.275,92.4,91.9,92.15,15
20150701|2014-09-08 13:00,8,92.15,92.175,92.15,92.175,2
20150701|2014-09-08 15:30,8,91.65,91.65,91.6,91.6,6
20150701|2014-09-09 00:30,9,92.225,92.225,92.225,92.225,1
20150701|2014-09-09 07:30,9,92.6,92.6,92.4,92.4,16
20150701|2014-09-09 08:00,9,92.4,92.4,92.4,92.4,10
20150701|2014-09-09 08:30,9,92.625,92.65,92.4,92.4,17
20150701|2014-09-09 09:00,9,92.4,92.475,92.3,92.425,101
20150701|2014-09-09 09:30,9,92.325,92.45,92.275,92.45,13
20150701|2014-09-09 10:30,9,92.75,92.9,92.75,92.9,4
20150701|2014-09-09 11:00,9,92.8,92.8,92.8,92.8,5
20150701|2014-09-09 11:30,9,92.9,92.9,92.875,92.9,13
20150701|2014-09-09 12:30,9,92.725,92.8,92.65,92.65,7
20150701|2014-09-09 13:30,9,92.725,92.725,92.55,92.55,4
20150701|2014-09-09 14:00,9,92.675,92.675,92.675,92.675,1
20150701|2014-09-09 14:30,9,92.6,92.7,92.6,92.7,11
20150701|2014-09-09 15:30,9,92.85,92.85,92.85,92.85,8
20150701|2014-09-09 17:30,10,92.95,92.95,92.95,92.95,2
20150701|2014-09-09 22:30,10,93,93,93,93,2
20150701|2014-09-09 23:30,10,92.975,92.975,92.975,92.975,1
20150701|2014-09-10 03:30,10,92.55,92.55,92.5,92.5,3
20150701|2014-09-10 07:00,10,92.925,92.925,92.925,92.925,1
20150701|2014-09-10 07:30,10,92.375,92.375,92,92,2
20150701|2014-09-10 08:00,10,91.65,91.65,91.65,91.65,6
20150701|2014-09-10 09:00,10,91.9,91.9,91.4,91.4,12
20150701|2014-09-10 09:30,10,91.15,91.175,90.725,90.725,21
20150701|2014-09-10 11:00,10,91.025,91.025,91.025,91.025,1
20150701|2014-09-10 11:30,10,92,92.325,92,92.325,2
20150701|2014-09-10 12:00,10,92.5,92.8,92.425,92.45,16
20150701|2014-09-10 12:30,10,92.45,92.5,92.325,92.4,87
20150701|2014-09-11 07:30,11,92.8,92.8,92.575,92.575,2
20150701|2014-09-11 08:30,11,92.3,92.3,92.2,92.2,2
20150701|2014-09-11 09:00,11,92.25,92.6,92.25,92.6,2
20150701|2014-09-11 09:30,11,93,93,92.85,92.85,2
20150701|2014-09-11 10:00,11,92.775,93,92.775,93,14
20150701|2014-09-11 10:30,11,93.1,93.1,92.75,92.8,12
20150701|2014-09-11 11:00,11,92.8,93,92.8,92.8,19
20150701|2014-09-11 11:30,11,92.6,92.8,92.5,92.6,23
20150701|2014-09-11 12:00,11,92.6,92.675,92.525,92.575,26
20150701|2014-09-11 12:30,11,92.575,92.575,92.575,92.575,6
20150701|2014-09-11 15:30,11,92.65,92.65,92.65,92.65,1
20150701|2014-09-11 19:00,12,92.5,92.5,92.5,92.5,1
20150701|2014-09-12 00:00,12,92.7,92.7,92.7,92.7,1
20150701|2014-09-12 04:30,12,92.7,92.7,92.7,92.7,4
20150701|2014-09-12 06:30,12,93,93,93,93,1
20150701|2014-09-12 08:30,12,92.325,92.325,92.25,92.25,8
20150701|2014-09-12 10:00,12,92.35,92.35,92.15,92.175,25
20150701|2014-09-12 10:30,12,92.325,92.325,92.325,92.325,13
20150701|2014-09-12 11:00,12,92.125,92.125,92.125,92.125,5
20150701|2014-09-12 11:30,12,92.2,92.25,92.2,92.25,5
20150701|2014-09-12 12:00,12,92.25,92.25,92.25,92.25,2
20150701|2014-09-12 12:30,12,92.325,92.325,92.15,92.25,12
20150701|2014-09-12 13:00,12,92.45,92.45,92.45,92.45,2
20150701|2014-09-12 13:30,12,92.4,92.4,92.3,92.3,3
20150701|2014-09-15 09:00,15,92.25,92.5,92.25,92.5,7
20150701|2014-09-15 09:30,15,92.425,92.425,92.425,92.425,1
20150701|2014-09-15 10:00,15,92.475,92.475,92.425,92.425,5
20150701|2014-09-15 10:30,15,92.325,92.925,92.325,92.925,4
20150701|2014-09-15 11:00,15,92.95,92.95,92.825,92.925,3
20150701|2014-09-15 11:30,15,93,93,93,93,1
20150701|2014-09-15 12:00,15,92.75,92.75,92.75,92.75,1
20150701|2014-09-15 13:00,15,92.6,92.6,92.6,92.6,4
20150701|2014-09-15 23:00,16,92.5,92.5,92.5,92.5,1
20150701|2014-09-15 23:30,16,92.5,92.5,92.5,92.5,2
20150701|2014-09-16 03:00,16,92.5,92.5,92.5,92.5,1
20150701|2014-09-16 04:30,16,92.25,92.25,92.225,92.225,3
20150701|2014-09-16 06:00,16,92.5,92.5,92.5,92.5,1
20150701|2014-09-16 06:30,16,92.35,92.35,92.35,92.35,1
20150701|2014-09-16 07:00,16,92,92.3,91.725,91.725,15
20150701|2014-09-16 07:30,16,92.05,92.3,92,92.3,20
20150701|2014-09-16 08:30,16,92.3,92.3,92.3,92.3,2
20150701|2014-09-16 09:00,16,92.425,92.425,91.7,91.7,4
20150701|2014-09-16 09:30,16,91.5,91.65,91.5,91.65,11
20150701|2014-09-16 11:00,16,91.875,92,91.875,92,4
20150701|2014-09-16 12:30,16,92.6,92.75,92.6,92.75,7
20150701|2014-09-16 14:00,16,92.65,92.7,92.65,92.7,2
20150701|2014-09-16 15:30,16,92.6,92.6,92.575,92.575,2
20150701|2014-09-16 18:30,17,92.8,92.8,92.8,92.8,3
20150701|2014-09-16 19:00,17,92.8,92.8,92.8,92.8,3
20150701|2014-09-16 19:30,17,93,93,93,93,1
20150701|2014-09-17 02:30,17,93,93,93,93,8
20150701|2014-09-17 08:30,17,92.55,92.7,92.5,92.6,6
20150701|2014-09-17 09:00,17,92.6,92.6,92.6,92.6,1
20150701|2014-09-17 09:30,17,92.4,92.4,92.4,92.4,1
20150701|2014-09-17 10:00,17,92.525,92.525,92.5,92.5,2
20150701|2014-09-17 10:30,17,92.5,92.5,92.375,92.375,4
20150701|2014-09-17 11:00,17,91.775,91.775,91.775,91.775,1
20150701|2014-09-17 12:00,17,92,92,92,92,4
20150701|2014-09-17 12:30,17,91.25,91.25,91.175,91.175,8
20150701|2014-09-17 13:00,17,91.15,91.15,91,91,12
20150701|2014-09-17 13:30,17,90.5,90.5,90.5,90.5,2
20150701|2014-09-17 14:00,17,90.625,90.625,90.6,90.6,7
20150701|2014-09-17 14:30,17,90.675,90.675,90,90,5
20150701|2014-09-18 07:00,18,90.1,90.1,90,90,14
20150701|2014-09-18 07:30,18,90,90.3,90,90.3,8
20150701|2014-09-18 08:00,18,90.3,90.3,90.3,90.3,4
20150701|2014-09-18 08:30,18,90.3,90.45,89.4,89.95,47
20150701|2014-09-18 09:00,18,89.85,90.45,89.85,90.125,25
20150701|2014-09-18 09:30,18,90.3,90.45,90.15,90.4,18
20150701|2014-09-18 10:00,18,90.4,90.5,90.4,90.5,44
20150701|2014-09-18 10:30,18,90.175,90.175,90.175,90.175,2
20150701|2014-09-18 11:00,18,90.3,90.3,90.3,90.3,1
20150701|2014-09-18 11:30,18,90.475,90.475,90.475,90.475,2
20150701|2014-09-18 12:00,18,90.675,90.9,90.675,90.9,10
20150701|2014-09-18 12:30,18,91,91.6,91,91.6,4
20150701|2014-09-18 13:00,18,91.325,91.4,91.3,91.4,6
20150701|2014-09-18 14:30,18,91.4,91.4,91.4,91.4,4
20150701|2014-09-18 15:00,18,91.4,91.4,91.4,91.4,16
20150701|2014-09-18 15:30,18,91.775,91.775,91.775,91.775,1
20150701|2014-09-18 18:00,19,91.975,92,91.975,92,4
20150701|2014-09-18 19:00,19,91.975,92,91.975,92,5
20150701|2014-09-19 07:30,19,92.15,92.15,92.15,92.15,2
20150701|2014-09-19 09:00,19,92.45,92.55,92.125,92.55,17
20150701|2014-09-19 09:30,19,92,92.05,91.575,92.025,28
20150701|2014-09-19 10:00,19,91.875,92.15,91.65,92.075,16
20150701|2014-09-19 10:30,19,92,92.05,92,92.05,4
20150701|2014-09-19 11:00,19,91.5,91.5,91.5,91.5,2
20150701|2014-09-19 11:30,19,91.9,91.9,91.9,91.9,1
20150701|2014-09-19 12:30,19,91.675,91.725,91.45,91.725,11
20150701|2014-09-22 09:00,22,92,92,91.325,91.325,2
20150701|2014-09-22 09:30,22,91.35,91.35,91.25,91.25,3
20150701|2014-09-22 10:00,22,91.25,91.725,91.25,91.725,3
20150701|2014-09-22 10:30,22,91.275,91.275,91.2,91.2,4
20150701|2014-09-22 12:00,22,91.7,91.7,91.7,91.7,2
20150701|2014-09-22 12:30,22,91.8,91.8,91.625,91.625,17
20150701|2014-09-23 07:00,23,91.15,91.15,91.15,91.15,1
20150701|2014-09-23 07:30,23,91.15,91.15,91,91,6
20150701|2014-09-23 08:30,23,91.175,91.3,91.125,91.3,12
20150701|2014-09-23 09:00,23,91.225,91.575,91.2,91.575,11
20150701|2014-09-23 09:30,23,91.7,92,91.7,92,15
20150701|2014-09-23 10:00,23,91.875,92,91.875,92,3
20150701|2014-09-23 10:30,23,92,92,91.925,91.925,7
20150701|2014-09-23 11:00,23,91.9,92.175,91.9,92.075,5
20150701|2014-09-23 11:30,23,92,92,92,92,2
20150701|2014-09-23 12:00,23,91.95,91.95,91.7,91.725,22
20150701|2014-09-23 12:30,23,91.625,91.8,91.525,91.8,31
20150701|2014-09-23 13:00,23,91.925,91.925,91.85,91.9,7
20150701|2014-09-23 14:00,23,91.75,91.75,91.625,91.75,17
20150701|2014-09-23 14:30,23,91.75,91.85,91.75,91.85,4
20150701|2014-09-23 15:00,23,91.9,91.9,91.825,91.825,3
20150701|2014-09-24 02:00,24,92.15,92.15,92.15,92.15,3
20150701|2014-09-24 03:30,24,92.225,92.225,92.225,92.225,2
20150701|2014-09-24 05:00,24,92.25,92.25,92.225,92.225,4
20150701|2014-09-24 06:00,24,92.325,92.35,92.325,92.35,2
20150701|2014-09-24 06:30,24,92.275,92.275,92.275,92.275,2
20150701|2014-09-24 07:00,24,92.3,92.425,92.3,92.425,3
20150701|2014-09-24 07:30,24,92.425,92.475,92.425,92.475,2
20150701|2014-09-24 08:00,24,92.225,92.225,92.2,92.2,4
20150701|2014-09-24 08:30,24,92.05,92.05,91.9,91.95,6
20150701|2014-09-24 09:00,24,91.85,92.4,91.85,92.05,62
20150701|2014-09-24 09:30,24,92.05,92.4,92.05,92.4,19
20150701|2014-09-24 10:00,24,92.425,92.5,92.3,92.4,94
20150701|2014-09-24 10:30,24,92.475,92.525,91.8,91.8,88
20150701|2014-09-24 11:00,24,91.9,92.05,91.9,91.9,52
20150701|2014-09-24 11:30,24,91.9,92,91.9,92,70
20150701|2014-09-24 12:00,24,92,92,92,92,22
20150701|2014-09-24 12:30,24,91.875,92,91.875,91.875,25
20150701|2014-09-24 13:00,24,91.975,92,91.85,91.85,26
20150701|2014-09-24 20:30,25,91.5,91.5,91.5,91.5,4
20150701|2014-09-25 02:30,25,91.525,91.525,91.525,91.525,1
20150701|2014-09-25 06:30,25,91.5,91.5,91,91.175,4
20150701|2014-09-25 07:30,25,91.525,91.525,91.475,91.525,8
20150701|2014-09-25 08:00,25,91.225,91.225,91.225,91.225,20
20150701|2014-09-25 08:30,25,91.225,91.45,91.225,91.45,4
20150701|2014-09-25 09:00,25,91.6,91.6,91.25,91.3,34
20150701|2014-09-25 09:30,25,91.3,91.3,91.15,91.15,20
20150701|2014-09-25 10:00,25,91,91,90.625,90.725,83
20150701|2014-09-25 10:30,25,91,91.025,90.775,90.875,20
20150701|2014-09-25 11:00,25,90.95,90.975,90.75,90.95,11
20150701|2014-09-25 11:30,25,90.6,90.95,90.6,90.7,9
20150701|2014-09-25 12:00,25,90.5,90.5,90.3,90.3,23
20150701|2014-09-25 12:30,25,91.125,91.75,91.125,91.75,18
20150701|2014-09-25 13:00,25,91.75,91.75,91.75,91.75,5
20150701|2014-09-25 13:30,25,91.7,91.7,91.7,91.7,5
20150701|2014-09-25 14:30,25,91.7,91.7,91.7,91.7,1
20150701|2014-09-26 07:30,26,91.75,91.75,91.75,91.75,5
20150701|2014-09-26 08:00,26,91.875,92,91.8,92,22
20150701|2014-09-26 08:30,26,92,92,92,92,5
20150701|2014-09-26 09:00,26,91.95,91.975,91.5,91.5,7
20150701|2014-09-26 09:30,26,91.4,91.5,91.35,91.5,15
20150701|2014-09-26 10:00,26,91.275,91.275,91.25,91.25,6
20150701|2014-09-26 10:30,26,91.2,91.225,91.125,91.225,16
20150701|2014-09-26 11:00,26,91.15,91.4,91.05,91.4,13
20150701|2014-09-26 11:30,26,91.475,91.575,91.45,91.55,9
20150701|2014-09-26 12:00,26,91.6,91.6,91.4,91.6,13
20150701|2014-09-26 12:30,26,91.375,91.475,90.95,90.95,25
20150701|2014-09-26 13:00,26,91.375,91.45,91.1,91.15,8
20150701|2014-09-29 09:00,29,88.45,89.4,88.45,89.35,64
20150701|2014-09-29 09:30,29,89.325,90.425,89.325,90,19
20150701|2014-09-29 10:00,29,90.175,90.175,89.75,89.75,6
20150701|2014-09-29 10:30,29,89.775,90.375,89.775,90.375,12
20150701|2014-09-29 11:00,29,90.5,90.525,90.5,90.5,3
20150701|2014-09-29 11:30,29,90.875,91.1,90.875,91.1,5
20150701|2014-09-29 12:00,29,90.95,91.15,90.95,91.15,2
20150701|2014-09-29 12:30,29,90.95,91.05,90.925,91.05,6
20150701|2014-09-29 13:30,29,90.925,90.95,90.925,90.95,3
20150701|2014-09-29 17:00,30,91.625,91.625,91.625,91.625,1
20150701|2014-09-29 20:00,30,91.5,91.5,91.5,91.5,1
20150701|2014-09-29 20:30,30,91.575,91.575,91.575,91.575,1
20150701|2014-09-29 21:00,30,91.575,91.575,91.575,91.575,1
20150701|2014-09-30 01:30,30,91.625,91.65,91.625,91.65,2
20150701|2014-09-30 08:00,30,91.7,91.7,91.7,91.7,1
20150701|2014-09-30 09:00,30,91.825,91.95,91.675,91.85,24
20150701|2014-09-30 09:30,30,91.825,91.825,91.675,91.825,5
20150701|2014-09-30 10:00,30,91.925,92,91.925,91.95,8
20150701|2014-09-30 10:30,30,92.1,92.1,92.1,92.1,5
20150701|2014-09-30 11:30,30,91.625,91.625,91.625,91.625,2
20150701|2014-09-30 12:00,30,91.325,91.325,91.075,91.075,8
20150701|2014-09-30 12:30,30,91.6,92.1,91.6,92.1,10
20150701|2014-09-30 13:00,30,91.95,91.95,91.85,91.9,8
20150701|2014-09-30 13:30,30,91.8,91.95,91.8,91.95,4
20150701|2014-09-30 14:30,30,91.95,91.95,91.95,91.95,3
20150701|2014-09-30 15:00,30,92.025,92.025,92.025,92.025,1
20150701|2014-09-30 21:00,1,91.825,91.825,91.825,91.825,1
20150701|2014-10-01 07:30,1,91.9,91.9,91.9,91.9,1
20150701|2014-10-01 08:00,1,92.3,92.3,91.925,91.925,2
20150701|2014-10-01 08:30,1,91.85,92,91.85,92,4
20150701|2014-10-01 09:00,1,92.25,92.5,91.575,91.825,48
20150701|2014-10-01 09:30,1,92.3,92.3,92.15,92.15,2
20150701|2014-10-01 10:00,1,92.125,92.3,92.125,92.3,6
20150701|2014-10-01 10:30,1,92.5,92.5,92.35,92.35,18
20150701|2014-10-01 11:00,1,92.5,92.55,92.175,92.25,64
20150701|2014-10-01 11:30,1,92.375,92.375,92.2,92.3,34
20150701|2014-10-01 12:00,1,92.375,92.45,92.325,92.4,20
20150701|2014-10-01 12:30,1,92.4,92.425,92.225,92.425,33
20150701|2014-10-01 13:00,1,92.375,92.425,92.175,92.225,12
20150701|2014-10-01 14:00,1,92.4,92.4,92.4,92.4,1
20150701|2014-10-01 15:30,1,92.325,92.325,92.325,92.325,2
20150701|2014-10-02 05:00,2,92.375,92.375,92.35,92.35,4
20150701|2014-10-02 06:00,2,92.35,92.35,92.35,92.35,2
20150701|2014-10-02 07:30,2,92.5,92.5,92.35,92.35,6
20150701|2014-10-02 08:30,2,92.35,92.35,92.35,92.35,28
20150701|2014-10-02 09:00,2,92.4,92.5,92.4,92.5,9
20150701|2014-10-02 09:30,2,92.5,92.5,92.3,92.3,23
20150701|2014-10-02 10:00,2,92.475,92.5,92.4,92.5,20
20150701|2014-10-02 10:30,2,92.45,92.5,92.35,92.5,7
20150701|2014-10-02 11:00,2,92.5,92.5,92.2,92.35,7
20150701|2014-10-02 11:30,2,92.5,92.5,92.5,92.5,20
20150701|2014-10-02 12:00,2,92.5,92.55,92.5,92.55,19
20150701|2014-10-02 12:30,2,92.55,92.55,92.55,92.55,14
20150701|2014-10-02 13:00,2,92.3,92.3,92.3,92.3,3
20150701|2014-10-02 14:30,2,92.55,92.55,92.55,92.55,2
20150701|2014-10-03 06:30,3,92.6,92.6,92.6,92.6,2
20150701|2014-10-03 07:30,3,92.55,92.55,92.55,92.55,1
20150701|2014-10-03 08:00,3,92.575,92.625,92.525,92.525,15
20150701|2014-10-03 08:30,3,92.6,92.65,92.6,92.6,12
20150701|2014-10-03 09:00,3,92.625,92.65,92.525,92.525,12
20150701|2014-10-03 09:30,3,92.325,92.325,92.3,92.3,3
20150701|2014-10-03 10:00,3,92.1,92.45,92.1,92.45,13
20150701|2014-10-03 10:30,3,92.325,92.425,91.9,92,24
20150701|2014-10-03 11:00,3,92,92,91.85,92,7
20150701|2014-10-03 11:30,3,92.025,92.225,92.025,92.225,2
20150701|2014-10-03 12:00,3,92.15,92.35,92.15,92.35,5
20150701|2014-10-03 12:30,3,92.5,92.65,92.45,92.65,19
20150701|2014-10-03 13:00,3,92.65,92.65,92.5,92.5,16
20150701|2014-10-03 13:30,3,92.575,92.625,92.575,92.625,2
20150701|2014-10-06 09:00,6,92.9,93,92.875,92.975,96
20150701|2014-10-06 09:30,6,92.975,93.15,92.975,93,60
20150701|2014-10-06 10:00,6,93,93,92.95,92.95,9
20150701|2014-10-06 10:30,6,93.125,93.175,93.1,93.125,11
20150701|2014-10-06 11:00,6,93.125,93.125,93.125,93.125,18
20150701|2014-10-06 11:30,6,93.225,93.275,93.225,93.275,23
20150701|2014-10-06 12:00,6,93.275,93.55,93.275,93.525,85
20150701|2014-10-06 12:30,6,93.525,93.75,93.525,93.75,151
20150701|2014-10-06 13:00,6,93.75,93.85,93.7,93.85,51
20150701|2014-10-06 14:00,6,93.65,93.675,93.65,93.675,8
20150701|2014-10-06 14:30,6,93.6,93.6,93.6,93.6,1
20150701|2014-10-06 15:30,6,93.7,93.725,93.625,93.625,15
20150701|2014-10-06 17:00,7,93.75,93.75,93.7,93.7,9
20150701|2014-10-06 17:30,7,93.7,93.7,93.675,93.675,5
20150701|2014-10-06 18:00,7,93.9,93.9,93.7,93.7,5
20150701|2014-10-06 19:00,7,94,94,94,94,1
20150701|2014-10-06 19:30,7,94,94,94,94,2
20150701|2014-10-07 00:30,7,93.975,93.975,93.975,93.975,1
20150701|2014-10-07 01:30,7,94,94,94,94,2
20150701|2014-10-07 02:00,7,94,94,94,94,2
20150701|2014-10-07 02:30,7,94,94,94,94,1
20150701|2014-10-07 03:00,7,94,94,94,94,20
20150701|2014-10-07 04:00,7,94,94,93.7,93.7,2
20150701|2014-10-07 06:30,7,93.9,93.9,93.825,93.825,5
20150701|2014-10-07 07:00,7,93.825,93.875,93.825,93.825,11
20150701|2014-10-07 07:30,7,93.825,93.825,93.825,93.825,10
20150701|2014-10-07 08:00,7,93.825,93.925,93.825,93.925,14
20150701|2014-10-07 08:30,7,94,94,94,94,18
20150701|2014-10-07 09:00,7,94,94.05,94,94.05,33
20150701|2014-10-07 09:30,7,94,94.225,94,94.225,58
20150701|2014-10-07 10:30,7,94.25,94.4,94.2,94.4,8
20150701|2014-10-07 11:00,7,93.8,94,93.7,93.7,63
20150701|2014-10-07 11:30,7,93.8,93.95,93.675,93.675,53
20150701|2014-10-07 12:00,7,93.625,93.625,93.5,93.5,16
20150701|2014-10-07 12:30,7,93.65,93.9,93.5,93.9,42
20150701|2014-10-07 13:00,7,93.7,93.7,93.625,93.625,15
20150701|2014-10-07 13:30,7,93.5,93.5,93.45,93.45,10
20150701|2014-10-07 14:30,7,93.6,93.6,93.6,93.6,1
20150701|2014-10-07 15:30,7,93.875,93.875,93.875,93.875,1
20150701|2014-10-07 23:00,8,93.675,93.675,93.65,93.65,2
20150701|2014-10-08 07:30,8,93.775,93.775,93.775,93.775,1
20150701|2014-10-08 08:30,8,94.2,94.2,94.2,94.2,1
20150701|2014-10-08 09:00,8,94.475,94.5,94.475,94.5,3
20150701|2014-10-08 09:30,8,94.5,94.5,94.375,94.5,11
20150701|2014-10-08 10:00,8,94.75,94.825,94.75,94.825,6
20150701|2014-10-08 10:30,8,94.45,94.725,94.4,94.725,28
20150701|2014-10-08 11:00,8,94.65,94.775,94.65,94.7,72
20150701|2014-10-08 11:30,8,94.55,94.7,94.55,94.7,26
20150701|2014-10-08 12:00,8,94.675,94.7,94.6,94.6,69
20150701|2014-10-08 12:30,8,94.6,94.6,94.3,94.425,22
20150701|2014-10-08 15:00,8,94.425,94.425,94.25,94.25,6
20150701|2014-10-08 17:00,9,94.5,94.5,94.5,94.5,20
20150701|2014-10-08 19:00,9,94.575,94.6,94.575,94.6,10
20150701|2014-10-08 20:30,9,94.6,94.6,94.6,94.6,1
20150701|2014-10-09 07:30,9,94.4,94.75,94.35,94.75,52
20150701|2014-10-09 08:00,9,94.7,94.8,94.7,94.775,23
20150701|2014-10-09 08:30,9,94.775,94.9,94.775,94.875,11
20150701|2014-10-09 09:00,9,94.875,95.05,94.75,94.75,54
20150701|2014-10-09 09:30,9,94.725,94.8,94.675,94.75,31
20150701|2014-10-09 10:00,9,94.7,94.725,94.675,94.725,7
20150701|2014-10-09 10:30,9,94.675,94.675,94.55,94.6,5
20150701|2014-10-09 11:00,9,94.5,94.5,94.375,94.375,2
20150701|2014-10-09 11:30,9,94.4,94.4,94.175,94.175,23
20150701|2014-10-09 12:00,9,94.175,94.3,94.075,94.3,6
20150701|2014-10-09 12:30,9,94.25,94.425,94.175,94.425,15
20150701|2014-10-09 13:00,9,94.5,94.5,94.475,94.475,4
20150701|2014-10-09 14:00,9,94.425,94.55,94.425,94.55,2
20150701|2014-10-09 14:30,9,94.4,94.4,94.4,94.4,1
20150701|2014-10-09 15:00,9,94.2,94.2,94.2,94.2,1
20150701|2014-10-10 07:00,10,94.225,94.225,93.975,94,35
20150701|2014-10-10 07:30,10,94,94,94,94,2
20150701|2014-10-10 08:00,10,94,94.2,94,94.2,20
20150701|2014-10-10 08:30,10,94.175,94.175,94,94.025,5
20150701|2014-10-10 09:00,10,94,94,93.6,93.6,101
20150701|2014-10-10 09:30,10,93.6,93.85,93.6,93.675,23
20150701|2014-10-10 10:00,10,93.55,93.55,93.55,93.55,5
20150701|2014-10-10 10:30,10,93.525,93.525,93.425,93.425,8
20150701|2014-10-10 11:30,10,93.725,93.75,93.725,93.725,4
20150701|2014-10-10 12:30,10,93.7,93.7,93.65,93.7,5
20150701|2014-10-10 13:00,10,93.8,93.8,93.65,93.65,2
20150701|2014-10-13 09:00,13,94,94.025,94,94.025,9
20150701|2014-10-13 09:30,13,94.25,94.25,94.25,94.25,1
20150701|2014-10-13 10:00,13,94.2,94.225,94.025,94.2,22
20150701|2014-10-13 10:30,13,94.2,94.2,94.2,94.2,19
20150701|2014-10-13 11:00,13,94.25,94.25,94.25,94.25,1
20150701|2014-10-13 11:30,13,94.325,94.325,94.325,94.325,1
20150701|2014-10-13 12:00,13,94.3,94.325,94.3,94.325,3
20150701|2014-10-13 12:30,13,94.35,94.35,94.35,94.35,1
20150701|2014-10-13 14:00,13,94.25,94.25,94.25,94.25,4
20150701|2014-10-13 15:30,13,94.25,94.25,94.25,94.25,1
20150701|2014-10-13 20:00,14,94.45,94.45,94.45,94.45,1
20150701|2014-10-14 03:00,14,94.45,94.45,94.45,94.45,1
20150701|2014-10-14 07:00,14,94.55,94.55,94.55,94.55,1
20150701|2014-10-14 07:30,14,94.55,94.55,94.55,94.55,2
20150701|2014-10-14 08:30,14,94.5,94.5,94.25,94.25,8
20150701|2014-10-14 09:00,14,94.2,94.2,94,94,14
20150701|2014-10-14 09:30,14,93.925,93.95,93.575,93.575,20
20150701|2014-10-14 10:00,14,93.75,93.75,93.75,93.75,2
20150701|2014-10-14 10:30,14,93.9,93.9,93.9,93.9,1
20150701|2014-10-14 11:00,14,94,94,94,94,3
20150701|2014-10-14 11:30,14,94.2,94.2,94.2,94.2,4
20150701|2014-10-14 12:00,14,94.15,94.2,94,94.2,9
20150701|2014-10-14 12:30,14,94.35,94.525,94.35,94.475,10
20150701|2014-10-14 13:00,14,94.15,94.15,94.125,94.125,3
20150701|2014-10-14 14:00,14,94.025,94.025,93.95,93.95,6
20150701|2014-10-14 14:30,14,93.8,93.85,93.8,93.85,6
20150701|2014-10-14 15:30,14,93.6,93.6,93.6,93.6,3
20150701|2014-10-15 07:00,15,93.525,93.525,93.525,93.525,1
20150701|2014-10-15 07:30,15,93.525,93.525,93.525,93.525,1
20150701|2014-10-15 08:30,15,93.2,93.2,93.2,93.2,3
20150701|2014-10-15 09:00,15,93.1,93.1,92.25,92.3,44
20150701|2014-10-15 09:30,15,92.05,92.05,91.8,91.8,53
20150701|2014-10-15 10:00,15,92.025,92.025,92,92,4
20150701|2014-10-15 10:30,15,92,92.05,91.8,91.8,4
20150701|2014-10-15 11:00,15,91.65,91.65,91.5,91.5,45
20150701|2014-10-15 17:00,16,91,91,90.25,90.25,3
20150701|2014-10-15 17:30,16,90.4,90.425,90.4,90.425,5
20150701|2014-10-15 18:00,16,90.4,90.4,90.4,90.4,1
20150701|2014-10-16 00:30,16,90.175,90.3,90.175,90.3,2
20150701|2014-10-16 06:30,16,90.175,90.175,90.175,90.175,1
20150701|2014-10-16 07:00,16,89.825,89.825,88.9,89.025,85
20150701|2014-10-16 07:30,16,89.025,89.8,89.025,89.8,7
20150701|2014-10-16 08:00,16,89.975,90.6,89.625,90.6,11
20150701|2014-10-16 08:30,16,90.7,90.7,90.625,90.625,3
20150701|2014-10-16 09:00,16,90.6,90.6,90.2,90.2,12
20150701|2014-10-16 09:30,16,90.225,90.375,89.65,89.65,48
20150701|2014-10-16 10:00,16,89.125,89.9,89,89.9,52
20150701|2014-10-16 10:30,16,89.95,89.95,89.9,89.9,18
20150701|2014-10-16 11:00,16,90.075,90.4,90.075,90.4,6
20150701|2014-10-16 11:30,16,89.85,89.85,89.85,89.85,2
20150701|2014-10-16 12:00,16,89.5,89.575,89.5,89.575,4
20150701|2014-10-16 12:30,16,89.45,89.55,89.15,89.55,20
20150701|2014-10-16 13:00,16,89.6,89.6,89.5,89.5,2
20150701|2014-10-16 13:30,16,89.475,89.475,89.475,89.475,2
20150701|2014-10-16 15:00,16,89.325,89.325,89.325,89.325,1
20150701|2014-10-16 15:30,16,89.325,89.325,89.325,89.325,2
20150701|2014-10-16 18:30,17,89.05,89.05,89.05,89.05,1
20150701|2014-10-16 19:00,17,89.55,89.55,89.55,89.55,1
20150701|2014-10-16 19:30,17,89.575,89.575,89.575,89.575,1
20150701|2014-10-16 22:30,17,89.6,89.6,89.6,89.6,3
20150701|2014-10-16 23:30,17,89.5,89.925,89.5,89.925,10
20150701|2014-10-17 02:00,17,89.525,89.525,89.175,89.175,2
20150701|2014-10-17 07:00,17,89.95,90,89.95,90,2
20150701|2014-10-17 07:30,17,90,90,90,90,1
20150701|2014-10-17 08:00,17,90,90.05,89.825,89.95,15
20150701|2014-10-17 08:30,17,90,90.85,90,90.85,24
20150701|2014-10-17 09:00,17,90.5,90.5,90.025,90.425,25
20150701|2014-10-17 09:30,17,90.4,90.875,90.325,90.6,116
20150701|2014-10-17 10:00,17,90.7,90.825,90.5,90.5,7
20150701|2014-10-17 10:30,17,90.425,90.55,90.4,90.55,13
20150701|2014-10-17 11:00,17,90.625,90.875,90.55,90.85,7
20150701|2014-10-17 11:30,17,90.575,91.1,90.475,91.1,61
20150701|2014-10-17 12:00,17,90.8,91.275,90.8,91.025,18
20150701|2014-10-17 12:30,17,91.125,91.125,90.75,90.75,15
20150701|2014-10-17 13:00,17,90.75,90.85,90.6,90.75,29
20150701|2014-10-17 13:30,17,90.575,90.9,90.575,90.9,6
20150701|2014-10-20 09:00,20,90.6,90.6,90,90.575,35
20150701|2014-10-20 09:30,20,90.425,90.725,90.425,90.725,4
20150701|2014-10-20 10:00,20,90.675,90.7,90.675,90.7,5
20150701|2014-10-20 10:30,20,90.7,90.9,90.7,90.9,4
20150701|2014-10-20 11:00,20,90.725,90.725,90.6,90.6,19
20150701|2014-10-20 11:30,20,90.6,90.65,90.55,90.65,6
20150701|2014-10-20 12:00,20,90.5,90.5,90.5,90.5,1
20150701|2014-10-20 12:30,20,90.4,90.4,90.3,90.4,11
20150701|2014-10-20 13:00,20,90.5,90.55,90.5,90.55,4
20150701|2014-10-20 13:30,20,90.625,90.625,90.625,90.625,8
20150701|2014-10-20 14:00,20,90.625,90.625,90.625,90.625,2
20150701|2014-10-20 14:30,20,90.625,90.625,90.3,90.3,10
20150701|2014-10-20 15:00,20,90.2,90.2,90.2,90.2,1
20150701|2014-10-20 22:00,21,90.5,90.5,90.5,90.5,1
20150701|2014-10-21 05:30,21,90.4,90.4,90.4,90.4,1
20150701|2014-10-21 06:30,21,90.675,90.675,90.675,90.675,1
20150701|2014-10-21 07:00,21,90.675,90.675,90.675,90.675,1
20150701|2014-10-21 07:30,21,90.5,90.5,90.5,90.5,2
20150701|2014-10-21 08:30,21,90.325,90.325,90.175,90.175,3
20150701|2014-10-21 09:00,21,90.3,90.575,90.3,90.45,8
20150701|2014-10-21 09:30,21,90.4,90.4,90.375,90.375,10
20150701|2014-10-21 10:00,21,90.25,90.375,90.25,90.325,19
20150701|2014-10-21 10:30,21,90.325,90.475,90.325,90.475,5
20150701|2014-10-21 11:00,21,90.1,90.1,90,90,16
20150701|2014-10-21 11:30,21,90.2,90.2,90.2,90.2,3
20150701|2014-10-21 12:00,21,90.275,90.275,90.275,90.275,1
20150701|2014-10-21 12:30,21,90.1,90.2,89.9,90.2,70
20150701|2014-10-21 13:00,21,90.2,90.475,90.2,90.475,26
20150701|2014-10-21 13:30,21,90.45,90.5,90.45,90.5,4
20150701|2014-10-21 14:00,21,90.175,90.175,90.175,90.175,2
20150701|2014-10-21 14:30,21,90.2,90.2,90.15,90.15,2
20150701|2014-10-21 15:00,21,90.125,90.175,90.1,90.1,4
20150701|2014-10-21 22:00,22,90.175,90.175,90.175,90.175,1
20150701|2014-10-22 04:00,22,90.125,90.125,90.125,90.125,1
20150701|2014-10-22 08:00,22,90.65,90.65,90.65,90.65,5
20150701|2014-10-22 08:30,22,90.65,90.65,90.65,90.65,1
20150701|2014-10-22 09:00,22,91.15,91.2,91.15,91.2,5
20150701|2014-10-22 09:30,22,91.2,91.2,91.1,91.1,3
20150701|2014-10-22 10:00,22,91.1,91.15,91.1,91.15,5
20150701|2014-10-22 10:30,22,91.325,91.35,91.275,91.275,8
20150701|2014-10-22 11:00,22,91.3,91.475,91.3,91.475,6
20150701|2014-10-22 11:30,22,91.2,91.2,91.175,91.175,10
20150701|2014-10-22 12:30,22,92.05,92.15,92,92.15,10
20150701|2014-10-22 13:00,22,91.9,91.9,91.9,91.9,1
20150701|2014-10-22 15:00,22,91.5,91.5,91.5,91.5,4
20150701|2014-10-22 15:30,22,91.5,91.5,91.5,91.5,1
20150701|2014-10-23 06:00,23,91.35,91.35,91.35,91.35,1
20150701|2014-10-23 06:30,23,91.275,91.275,91.275,91.275,1
20150701|2014-10-23 08:00,23,91.8,91.8,91.8,91.8,1
20150701|2014-10-23 08:30,23,91.525,91.7,91,91.2,15
20150701|2014-10-23 09:00,23,91.35,91.375,91.275,91.3,15
20150701|2014-10-23 09:30,23,91,91.575,91,91.575,12
20150701|2014-10-23 10:00,23,91.575,91.575,91.575,91.575,1
20150701|2014-10-23 10:30,23,91.2,91.375,91.1,91.375,3
20150701|2014-10-23 12:30,23,91.575,91.575,91.575,91.575,18
20150701|2014-10-23 13:00,23,91.6,91.6,91.6,91.6,2
20150701|2014-10-23 14:30,23,91.475,91.475,91.35,91.35,2
20150701|2014-10-23 15:00,23,91.35,91.35,91.275,91.275,2
20150701|2014-10-23 19:00,24,91.15,91.15,91.15,91.15,1
20150701|2014-10-24 02:30,24,90.875,90.875,90.8,90.8,3
20150701|2014-10-24 03:30,24,90.8,90.8,90.8,90.8,3
20150701|2014-10-24 04:00,24,90.8,90.8,90.8,90.8,1
20150701|2014-10-24 05:30,24,90.625,90.625,90.625,90.625,3
20150701|2014-10-24 07:30,24,90.225,90.225,90.175,90.175,2
20150701|2014-10-24 08:00,24,90.35,90.35,90.35,90.35,1
20150701|2014-10-24 08:30,24,90.25,90.3,90.25,90.3,2
20150701|2014-10-24 09:00,24,90.5,90.8,90.45,90.8,9
20150701|2014-10-24 09:30,24,90.95,90.95,90.85,90.85,10
20150701|2014-10-24 10:30,24,90.65,90.65,90.6,90.6,5
20150701|2014-10-24 12:30,24,91.05,91.475,91.05,91.45,3
20150701|2014-10-24 13:00,24,91.45,91.45,91.45,91.45,1
20150701|2014-10-27 09:00,27,91.2,91.525,91.175,91.525,3
20150701|2014-10-27 09:30,27,91.575,91.575,91.525,91.525,4
20150701|2014-10-27 10:00,27,91.825,91.825,91.55,91.675,33
20150701|2014-10-27 10:30,27,91.425,91.425,91.175,91.175,5
20150701|2014-10-27 11:00,27,91.675,91.7,91.6,91.6,21
20150701|2014-10-27 11:30,27,91.55,91.7,91.525,91.55,20
20150701|2014-10-27 12:00,27,91.525,91.7,91.325,91.325,25
20150701|2014-10-27 12:30,27,91.325,91.625,91.2,91.625,11
20150701|2014-10-27 13:00,27,91.55,91.675,91.5,91.5,10
20150701|2014-10-27 13:30,27,91.675,91.75,91.675,91.75,3
20150701|2014-10-27 14:30,27,91.6,91.775,91.6,91.775,3
20150701|2014-10-28 08:00,28,91.8,92.275,91.775,92.225,29
20150701|2014-10-28 08:30,28,91.9,92,91.9,92,52
20150701|2014-10-28 09:00,28,92,92,91.5,91.5,34
20150701|2014-10-28 09:30,28,91.875,91.9,91.875,91.9,2
20150701|2014-10-28 10:30,28,91.925,92,91.925,92,5
20150701|2014-10-28 11:00,28,92,92.075,91.85,92.075,49
20150701|2014-10-28 11:30,28,91.975,92.075,91.875,92.075,11
20150701|2014-10-28 12:00,28,92.1,92.1,92.1,92.1,1
20150701|2014-10-28 12:30,28,92.1,92.1,92.1,92.1,42
20150701|2014-10-28 13:00,28,92.1,92.15,92.1,92.15,26
20150701|2014-10-28 13:30,28,92.15,92.2,92.075,92.2,22
20150701|2014-10-28 14:00,28,92.175,92.25,92.175,92.25,4
20150701|2014-10-28 14:30,28,92.275,92.275,92.275,92.275,4
20150701|2014-10-28 15:00,28,92.175,92.175,92.175,92.175,1
20150701|2014-10-28 15:30,28,92.35,92.35,92.35,92.35,1
20150701|2014-10-29 08:00,29,92.425,92.45,92.15,92.15,13
20150701|2014-10-29 08:30,29,92.125,92.125,91.95,91.95,4
20150701|2014-10-29 09:00,29,92.025,92.025,92.025,92.025,1
20150701|2014-10-29 09:30,29,92,92.025,91.975,91.975,4
20150701|2014-10-29 10:00,29,92.2,92.375,92.2,92.375,63
20150701|2014-10-29 10:30,29,92.375,92.4,91.9,91.9,15
20150701|2014-10-29 11:00,29,92,92,91.35,91.525,17
20150701|2014-10-29 12:00,29,91.45,91.45,91.45,91.45,1
20150701|2014-10-29 12:30,29,91.625,92.425,91.625,92.35,28
20150701|2014-10-29 13:00,29,92.35,92.35,92.225,92.225,25
20150701|2014-10-29 14:30,29,92.25,92.25,92.25,92.25,3
20150701|2014-10-30 08:00,30,92.3,92.35,92.1,92.3,11
20150701|2014-10-30 08:30,30,92.1,92.1,91.8,91.95,10
20150701|2014-10-30 09:30,30,92,92.1,92,92.075,3
20150701|2014-10-30 10:00,30,92.025,92.125,92.025,92.125,2
20150701|2014-10-30 10:30,30,91.75,91.75,91.6,91.6,3
20150701|2014-10-30 11:00,30,91.6,91.6,91,91.25,19
20150701|2014-10-30 11:30,30,91.25,91.25,91.125,91.125,8
20150701|2014-10-30 12:00,30,91.1,91.15,91.1,91.15,8
20150701|2014-10-30 12:30,30,91.425,91.425,91.25,91.25,4
20150701|2014-10-30 13:00,30,91.475,91.475,91.45,91.45,4
20150701|2014-10-30 13:30,30,91.45,91.45,91.45,91.45,1
20150701|2014-10-30 15:00,30,91.7,91.7,91.7,91.7,1
20150701|2014-10-31 08:00,31,91.7,91.7,91.7,91.7,1
20150701|2014-10-31 08:30,31,91.4,91.4,91.225,91.225,4
20150701|2014-10-31 09:00,31,90.925,91.125,90.875,91.125,9
20150701|2014-10-31 09:30,31,91.125,91.125,91.125,91.125,2
20150701|2014-10-31 10:00,31,91.025,91.025,91,91.025,4
20150701|2014-10-31 10:30,31,91.225,91.225,91.2,91.2,4
20150701|2014-10-31 11:00,31,91.175,91.375,91.025,91.375,4
20150701|2014-10-31 11:30,31,91.45,92.225,91.45,92.225,7
20150701|2014-10-31 12:00,31,92.35,92.45,92.35,92.35,25
20150701|2014-10-31 12:30,31,92.45,92.9,92.4,92.9,278
20150701|2014-10-31 13:00,31,92.8,92.8,92.75,92.75,9
20150701|2014-11-03 09:00,3,92.75,93.075,92.75,93,49
20150701|2014-11-03 09:30,3,93,93,92.925,93,14
20150701|2014-11-03 10:00,3,93,93,92.925,93,13
20150701|2014-11-03 10:30,3,92.925,93,92.9,93,4
20150701|2014-11-03 11:00,3,92.85,92.9,92.75,92.75,23
20150701|2014-11-03 11:30,3,92.75,92.75,92.75,92.75,38
20150701|2014-11-03 12:00,3,92.75,92.85,92.75,92.85,43
20150701|2014-11-03 12:30,3,92.75,93.05,92.75,93.05,166
20150701|2014-11-03 13:00,3,93.05,93.075,93.05,93.05,31
20150701|2014-11-03 14:00,3,93.05,93.05,93,93,10
20150701|2014-11-04 08:00,4,93.125,93.225,93,93.025,26
20150701|2014-11-04 08:30,4,93.15,93.325,92.925,93.325,46
20150701|2014-11-04 09:00,4,93.025,93.025,92.6,92.825,12
20150701|2014-11-04 09:30,4,93.025,93.025,93,93,3
20150701|2014-11-04 10:00,4,92.85,92.85,92.85,92.85,1
20150701|2014-11-04 10:30,4,92.95,92.95,92.6,92.6,5
20150701|2014-11-04 11:00,4,92.45,92.45,92.45,92.45,5
20150701|2014-11-04 11:30,4,92.25,92.25,92.25,92.25,5
20150701|2014-11-04 12:30,4,92.55,92.875,92.4,92.65,15
20150701|2014-11-04 13:00,4,92.6,92.65,92.55,92.55,22
20150701|2014-11-04 15:30,4,92.65,92.65,92.65,92.65,3
20150701|2014-11-05 08:00,5,92.05,92.05,92,92,6
20150701|2014-11-05 08:30,5,92.2,92.2,92,92,2
20150701|2014-11-05 09:00,5,92.15,92.15,92,92,2
20150701|2014-11-05 09:30,5,92.2,92.225,91.95,91.95,6
20150701|2014-11-05 10:00,5,91.575,91.575,91.35,91.35,6
20150701|2014-11-05 10:30,5,91.425,91.5,91,91,43
20150701|2014-11-05 11:00,5,91.75,91.75,91.75,91.75,3
20150701|2014-11-05 11:30,5,91.85,91.85,91.725,91.75,3
20150701|2014-11-05 12:00,5,91.7,91.875,91.6,91.875,9
20150701|2014-11-05 12:30,5,91.95,92.4,91.95,92.3,20
20150701|2014-11-05 13:00,5,92.375,92.425,92.3,92.4,33
20150701|2014-11-05 13:30,5,92.4,92.45,92.4,92.4,6
20150701|2014-11-05 14:30,5,92.25,92.3,92.25,92.3,2
20150701|2014-11-05 15:00,5,92.25,92.25,92.25,92.25,3
20150701|2014-11-06 08:00,6,92.25,92.25,92.15,92.15,4
20150701|2014-11-06 09:00,6,92.45,92.5,92.45,92.5,4
20150701|2014-11-06 09:30,6,92.15,92.15,92.15,92.15,12
20150701|2014-11-06 10:00,6,92.45,92.45,92.45,92.45,1
20150701|2014-11-06 10:30,6,92.35,92.35,92.35,92.35,1
20150701|2014-11-06 11:00,6,92.5,92.525,92.5,92.525,9
20150701|2014-11-06 12:00,6,92.525,92.525,92.525,92.525,2
20150701|2014-11-06 12:30,6,92.575,92.65,92.45,92.6,22
20150701|2014-11-06 13:00,6,92.6,92.6,92.525,92.55,17
20150701|2014-11-06 13:30,6,92.65,92.8,92.65,92.8,18
20150701|2014-11-06 15:30,6,92.6,92.6,92.6,92.6,2
20150701|2014-11-07 08:00,7,93,93.5,93,93.4,41
20150701|2014-11-07 08:30,7,93.3,93.425,93.25,93.4,28
20150701|2014-11-07 09:00,7,93.325,93.475,93.3,93.4,67
20150701|2014-11-07 09:30,7,93.275,93.45,93.225,93.45,24
20150701|2014-11-07 10:00,7,93.325,93.325,93,93,39
20150701|2014-11-07 10:30,7,93.15,93.15,93,93.05,40
20150701|2014-11-07 11:00,7,93,93.025,92.9,92.95,11
20150701|2014-11-07 11:30,7,93,93.1,92.7,93.1,40
20150701|2014-11-07 12:00,7,93.05,93.25,93.025,93.15,29
20150701|2014-11-07 12:30,7,93.175,93.25,93.1,93.15,74
20150701|2014-11-07 13:00,7,93.225,93.425,93.225,93.275,62
20150701|2014-11-10 09:00,10,93.35,93.5,93,93.5,46
20150701|2014-11-10 09:30,10,93.5,93.8,93.5,93.65,55
20150701|2014-11-10 10:00,10,93.7,93.75,93.625,93.75,44
20150701|2014-11-10 10:30,10,93.75,93.75,93.525,93.65,16
20150701|2014-11-10 11:00,10,93.65,93.75,93.65,93.7,14
20150701|2014-11-10 11:30,10,93.675,93.675,93.55,93.675,21
20150701|2014-11-10 12:00,10,93.6,93.625,93.6,93.625,6
20150701|2014-11-10 12:30,10,93.575,93.85,93.55,93.85,102
20150701|2014-11-10 13:00,10,93.875,93.875,93.725,93.85,114
20150701|2014-11-10 13:30,10,93.625,93.65,93.625,93.65,9
20150701|2014-11-10 14:30,10,93.65,93.65,93.65,93.65,2
20150701|2014-11-10 15:30,10,93.6,93.6,93.55,93.55,7
20150701|2014-11-11 08:30,11,93.425,93.8,93.425,93.75,4
20150701|2014-11-11 09:00,11,93.8,94,93.75,93.975,32
20150701|2014-11-11 09:30,11,94.05,94.15,93.85,94.15,51
20150701|2014-11-11 10:00,11,94.15,94.225,94.05,94.225,30
20150701|2014-11-11 10:30,11,94.225,94.475,94.225,94.475,18
20150701|2014-11-11 11:00,11,94.375,94.4,94.05,94.05,27
20150701|2014-11-11 12:00,11,94.275,94.325,94.275,94.325,4
20150701|2014-11-11 12:30,11,94.3,94.475,94.3,94.4,52
20150701|2014-11-11 13:00,11,94.425,94.55,94.425,94.525,103
20150701|2014-11-11 13:30,11,94.5,94.5,94.5,94.5,5
20150701|2014-11-11 14:00,11,94.5,94.5,94.325,94.325,12
20150701|2014-11-11 14:30,11,94.275,94.375,94.25,94.375,7
20150701|2014-11-11 15:00,11,94.4,94.4,94.4,94.4,1
20150701|2014-11-12 08:00,12,94.4,94.475,94.15,94.15,102
20150701|2014-11-12 08:30,12,94.3,94.35,94.15,94.35,11
20150701|2014-11-12 09:00,12,94.45,94.525,94.45,94.5,24
20150701|2014-11-12 09:30,12,94.5,94.525,94.15,94.15,33
20150701|2014-11-12 10:00,12,94.425,94.525,94.325,94.45,9
20150701|2014-11-12 10:30,12,94.525,94.55,94.525,94.55,37
20150701|2014-11-12 11:00,12,94.55,94.6,94.525,94.6,69
20150701|2014-11-12 11:30,12,94.625,94.65,94.525,94.65,23
20150701|2014-11-12 12:00,12,94.675,94.75,94.675,94.725,120
20150701|2014-11-12 12:30,12,94.775,94.8,94.575,94.625,114
20150701|2014-11-12 13:00,12,94.625,94.7,94.5,94.5,68
20150701|2014-11-12 13:30,12,94.6,94.6,94.6,94.6,1
20150701|2014-11-12 14:00,12,94.45,94.65,94.45,94.65,3
20150701|2014-11-12 15:30,12,94.45,94.45,94.45,94.45,1
20150701|2014-11-13 08:00,13,94.6,94.775,94.6,94.775,3
20150701|2014-11-13 08:30,13,94.775,94.775,94.775,94.775,8
20150701|2014-11-13 09:00,13,94.8,95.15,94.8,95.125,120
20150701|2014-11-13 09:30,13,95.15,95.175,95.125,95.175,14
20150701|2014-11-13 10:00,13,95.075,95.2,95.075,95.15,24
20150701|2014-11-13 10:30,13,94.7,94.7,94.55,94.55,20
20150701|2014-11-13 11:00,13,94.9,95.125,94.9,95.125,8
20150701|2014-11-13 11:30,13,95,95.15,94.95,94.95,49
20150701|2014-11-13 12:00,13,94.95,95.175,94.95,95.05,28
20150701|2014-11-13 12:30,13,95.05,95.3,94.875,95.3,173
20150701|2014-11-13 13:00,13,95.325,95.35,94.375,94.425,146
20150701|2014-11-13 13:30,13,94.4,94.4,94.4,94.4,21
20150701|2014-11-13 14:00,13,94.625,94.625,94.625,94.625,1
20150701|2014-11-13 15:00,13,94.55,94.55,94.55,94.55,7
20150701|2014-11-14 08:00,14,94.9,95.075,94.9,95.075,115
20150701|2014-11-14 08:30,14,95.15,95.175,95.025,95.025,11
20150701|2014-11-14 09:00,14,95.175,95.175,95.125,95.125,10
20150701|2014-11-14 09:30,14,95.125,95.35,95.1,95.3,52
20150701|2014-11-14 10:30,14,95.25,95.6,95.25,95.5,33
20150701|2014-11-14 11:00,14,95.5,95.7,95.475,95.7,8
20150701|2014-11-14 11:30,14,95.9,96,95.65,95.65,13
20150701|2014-11-14 12:00,14,95.7,95.725,95.65,95.675,12
20150701|2014-11-14 12:30,14,95.7,95.825,95.7,95.825,9
20150701|2014-11-14 13:00,14,95.725,95.725,95.725,95.725,1
20150701|2014-11-17 09:00,17,95.8,96,95.8,95.825,31
20150701|2014-11-17 09:30,17,95.825,95.9,95.45,95.6,15
20150701|2014-11-17 10:00,17,95.3,95.525,95.25,95.325,14
20150701|2014-11-17 10:30,17,95.45,95.975,95.45,95.7,24
20150701|2014-11-17 11:00,17,95.575,95.625,95.55,95.55,15
20150701|2014-11-17 11:30,17,95.85,95.85,95.725,95.75,10
20150701|2014-11-17 12:30,17,95.8,96.05,95.4,96,39
20150701|2014-11-17 13:00,17,96.1,96.1,95.8,95.8,68
20150701|2014-11-17 13:30,17,95.85,95.9,95.8,95.8,7
20150701|2014-11-17 14:30,17,95.925,95.925,95.8,95.8,6
20150701|2014-11-17 15:30,17,95.775,95.775,95.775,95.775,2
20150701|2014-11-18 08:00,18,95.85,95.85,95.75,95.775,14
20150701|2014-11-18 08:30,18,95.7,95.7,95.4,95.4,33
20150701|2014-11-18 09:00,18,95.5,95.6,95.5,95.6,3
20150701|2014-11-18 09:30,18,95.7,95.7,95.65,95.675,13
20150701|2014-11-18 10:00,18,95.5,95.5,95.375,95.475,31
20150701|2014-11-18 10:30,18,95.475,95.475,94.975,95,35
20150701|2014-11-18 11:00,18,95,95.05,95,95.05,13
20150701|2014-11-18 11:30,18,95.5,95.6,95.5,95.6,16
20150701|2014-11-18 12:00,18,95.6,95.75,95.6,95.75,31
20150701|2014-11-18 12:30,18,95.65,95.9,95.5,95.9,36
20150701|2014-11-18 13:00,18,95.925,95.925,95.7,95.7,80
20150701|2014-11-18 13:30,18,95.675,95.7,95.65,95.7,7
20150701|2014-11-18 14:30,18,95.775,95.775,95.75,95.75,4
20150701|2014-11-18 15:00,18,95.75,95.75,95.6,95.6,9
20150701|2014-11-19 08:00,19,95.825,95.9,95.75,95.75,11
20150701|2014-11-19 08:30,19,95.975,95.975,95.85,95.85,5
20150701|2014-11-19 09:00,19,96.05,96.1,95.95,96,21
20150701|2014-11-19 09:30,19,96,96.125,95.825,96.125,26
20150701|2014-11-19 10:00,19,96.2,96.275,96,96,15
20150701|2014-11-19 10:30,19,95.975,96.175,95.875,96.175,25
20150701|2014-11-19 11:00,19,96.15,96.2,96.15,96.2,2
20150701|2014-11-19 11:30,19,96.3,96.3,96.2,96.2,28
20150701|2014-11-19 12:00,19,96.25,96.3,96.225,96.225,5
20150701|2014-11-19 12:30,19,96.425,96.65,96.425,96.6,46
20150701|2014-11-19 13:00,19,96.6,96.675,96.55,96.6,51
20150701|2014-11-19 13:30,19,96.6,96.6,96.6,96.6,11
20150701|2014-11-19 14:00,19,96.6,96.6,96.6,96.6,1
20150701|2014-11-19 14:30,19,96.575,96.575,96.525,96.525,7
20150701|2014-11-19 15:00,19,96.5,96.5,96.425,96.425,17
20150701|2014-11-19 15:30,19,96.475,96.475,96.475,96.475,4
20150701|2014-11-20 08:00,20,96.225,96.225,95.7,95.7,47
20150701|2014-11-20 08:30,20,95.45,95.625,95.45,95.575,16
20150701|2014-11-20 09:00,20,95.75,95.9,95.75,95.9,8
20150701|2014-11-20 09:30,20,95.75,95.75,95.625,95.75,33
20150701|2014-11-20 10:00,20,95.95,95.95,95.55,95.8,26
20150701|2014-11-20 10:30,20,95.75,96.15,95.675,96.15,28
20150701|2014-11-20 11:00,20,96.125,96.45,96.125,96.45,18
20150701|2014-11-20 11:30,20,96.375,96.5,96.375,96.425,25
20150701|2014-11-20 12:00,20,96.4,96.4,96.25,96.275,39
20150701|2014-11-20 12:30,20,96.375,96.825,96.375,96.8,40
20150701|2014-11-20 13:00,20,96.8,96.85,96.6,96.6,74
20150701|2014-11-20 13:30,20,96.6,96.6,96.6,96.6,3
20150701|2014-11-20 14:00,20,96.6,96.625,96.6,96.625,6
20150701|2014-11-20 14:30,20,96.625,96.625,96.625,96.625,3
20150701|2014-11-20 15:00,20,96.85,96.85,96.85,96.85,1
20150701|2014-11-21 08:00,21,96.925,96.925,96.4,96.7,25
20150701|2014-11-21 08:30,21,96.95,96.95,96.925,96.95,3
20150701|2014-11-21 09:00,21,96.9,96.925,96.4,96.4,27
20150701|2014-11-21 09:30,21,96.5,97,96.5,97,22
20150701|2014-11-21 10:00,21,96.8,97.225,96.8,97.225,99
20150701|2014-11-21 10:30,21,97.25,97.275,97.075,97.225,25
20150701|2014-11-21 11:00,21,97.125,97.125,96.9,96.9,52
20150701|2014-11-21 11:30,21,96.925,97.2,96.85,97.125,20
20150701|2014-11-21 12:00,21,97.325,97.35,97.225,97.275,31
20150701|2014-11-21 12:30,21,97.3,97.425,97.15,97.15,53
20150701|2014-11-21 13:00,21,97.075,97.1,97,97,20
20150701|2014-11-21 13:30,21,97.1,97.1,97.05,97.05,2
20150701|2014-11-24 09:00,24,97.5,97.9,97.5,97.85,24
20150701|2014-11-24 09:30,24,97.8,98,97.8,97.95,35
20150701|2014-11-24 10:00,24,98.1,98.25,97.875,97.9,25
20150701|2014-11-24 10:30,24,97.9,97.9,97.7,97.7,9
20150701|2014-11-24 11:00,24,97.7,97.825,97.675,97.725,15
20150701|2014-11-24 11:30,24,97.725,97.725,97.6,97.6,13
20150701|2014-11-24 12:00,24,97.55,97.55,97.3,97.5,47
20150701|2014-11-24 12:30,24,97.425,97.725,97.425,97.7,92
20150701|2014-11-24 13:00,24,97.7,97.775,97.625,97.65,42
20150701|2014-11-24 13:30,24,97.725,97.725,97.625,97.625,3
20150701|2014-11-24 14:00,24,97.65,97.65,97.65,97.65,1
20150701|2014-11-24 14:30,24,97.725,97.725,97.625,97.625,2
20150701|2014-11-24 15:00,24,97.625,97.65,97.55,97.575,16
20150701|2014-11-24 15:30,24,97.55,97.675,97.5,97.65,10
20150701|2014-11-25 08:00,25,97.9,98,97.8,97.825,25
20150701|2014-11-25 08:30,25,98.05,98.05,97.65,97.725,56
20150701|2014-11-25 09:00,25,97.65,97.95,97.65,97.925,18
20150701|2014-11-25 09:30,25,97.95,97.95,97.575,97.575,20
20150701|2014-11-25 10:00,25,97.45,97.55,96.8,96.85,58
20150701|2014-11-25 10:30,25,96.875,97.05,96.75,96.8,40
20150701|2014-11-25 11:00,25,96.925,97.15,96.925,97.15,3
20150701|2014-11-25 11:30,25,97.3,97.3,97.15,97.175,14
20150701|2014-11-25 12:00,25,97.025,97.4,97.025,97.4,13
20150701|2014-11-25 12:30,25,97.3,97.3,96.45,96.9,229
20150701|2014-11-25 13:00,25,97,97.075,96.925,97.05,17
20150701|2014-11-25 13:30,25,97.075,97.075,97.075,97.075,2
20150701|2014-11-25 14:00,25,97.025,97.025,96.975,96.975,3
20150701|2014-11-25 14:30,25,97.25,97.275,96.975,96.975,3
20150701|2014-11-25 15:00,25,96.9,97.125,96.9,96.9,6
20150701|2014-11-25 15:30,25,97,97.05,96.8,96.8,10
20150701|2014-11-26 08:00,26,96.825,96.875,96.775,96.8,12
20150701|2014-11-26 09:00,26,96.8,96.95,96.775,96.775,35
20150701|2014-11-26 09:30,26,96.95,96.95,96.85,96.95,6
20150701|2014-11-26 10:00,26,97.1,97.1,96.95,97,16
20150701|2014-11-26 10:30,26,96.825,97.075,96.825,97.075,15
20150701|2014-11-26 11:00,26,97.1,97.3,97.025,97.3,9
20150701|2014-11-26 11:30,26,97.3,97.3,97.15,97.15,5
20150701|2014-11-26 12:00,26,97.125,97.125,96.85,96.85,12
20150701|2014-11-26 12:30,26,96.875,97,96.65,96.775,42
20150701|2014-11-26 13:00,26,96.75,96.825,96.65,96.65,13
20150701|2014-11-26 13:30,26,96.65,96.65,96.6,96.625,6
20150701|2014-11-26 14:00,26,96.575,96.575,96.575,96.575,6
20150701|2014-11-26 14:30,26,96.575,96.575,96.575,96.575,9
20150701|2014-11-26 15:00,26,96.575,96.575,96.45,96.45,9
20150701|2014-11-26 15:30,26,96.425,96.425,96.25,96.25,7
20150701|2014-11-28 08:00,28,96.85,96.85,95.725,95.975,114
20150701|2014-11-28 08:30,28,95.8,96.025,95.7,96.025,10
20150701|2014-11-28 09:00,28,95.8,96.725,95.8,96,17
20150701|2014-11-28 09:30,28,96.3,96.55,96.3,96.55,14
20150701|2014-11-28 10:00,28,96.475,96.475,96.125,96.35,29
20150701|2014-11-28 10:30,28,96.3,96.3,95.725,95.725,78
20150701|2014-11-28 11:00,28,95.775,95.95,95.7,95.95,147
20150701|2014-11-28 11:30,28,95.95,95.975,95.775,95.8,69
20150701|2014-11-28 12:00,28,95.8,95.8,95.675,95.675,75
20150701|2014-12-01 09:00,1,95.4,95.775,94.9,95.25,91
20150701|2014-12-01 09:30,1,95,95.55,94.95,95.55,92
20150701|2014-12-01 10:00,1,95.525,95.65,95.35,95.65,55
20150701|2014-12-01 10:30,1,95.65,96,95.625,96,120
20150701|2014-12-01 11:00,1,96,96.05,95.8,95.8,52
20150701|2014-12-01 11:30,1,95.825,95.975,95.8,95.975,56
20150701|2014-12-01 12:00,1,96,96,95.95,96,29
20150701|2014-12-01 12:30,1,96,96,95.825,95.875,172
20150701|2014-12-01 13:00,1,95.9,95.95,95.825,95.825,68
20150701|2014-12-01 14:30,1,95.825,95.825,95.825,95.825,1
20150701|2014-12-01 15:30,1,95.975,95.975,95.975,95.975,2
20150701|2014-12-02 08:00,2,95.775,96,95.75,95.75,16
20150701|2014-12-02 08:30,2,95.675,95.7,95.6,95.7,9
20150701|2014-12-02 09:00,2,95.875,95.875,95.6,95.6,4
20150701|2014-12-02 09:30,2,95.4,95.8,95.4,95.675,12
20150701|2014-12-02 10:00,2,95.8,95.85,95.8,95.85,30
20150701|2014-12-02 10:30,2,95.575,95.575,95.475,95.475,13
20150701|2014-12-02 11:00,2,95.35,95.35,95.15,95.15,8
20150701|2014-12-02 11:30,2,95.35,95.35,94.95,95.05,11
20150701|2014-12-02 12:00,2,95.175,95.175,95.075,95.1,23
20150701|2014-12-02 12:30,2,95.075,95.125,94.8,94.975,112
20150701|2014-12-02 13:00,2,94.9,95.1,94.875,94.975,74
20150701|2014-12-02 13:30,2,94.95,94.95,94.925,94.925,3
20150701|2014-12-02 14:30,2,94.825,94.825,94.825,94.825,7
20150701|2014-12-02 15:00,2,94.675,94.75,94.325,94.325,33
20150701|2014-12-02 15:30,2,94.35,94.425,94.275,94.4,25
20150701|2014-12-03 08:00,3,94.4,94.4,94.075,94.075,66
20150701|2014-12-03 08:30,3,94.075,94.225,94.025,94.025,58
20150701|2014-12-03 09:00,3,94.025,94.1,93.65,93.65,192
20150701|2014-12-03 09:30,3,93.8,93.8,92.925,93.15,176
20150701|2014-12-03 10:00,3,93.4,93.675,93.275,93.65,16
20150701|2014-12-03 10:30,3,93.75,93.875,93.625,93.625,11
20150701|2014-12-03 11:00,3,93.975,94,93.65,93.65,12
20150701|2014-12-03 11:30,3,93.775,93.775,93.25,93.25,60
20150701|2014-12-03 12:00,3,93.25,93.25,93.025,93.025,100
20150701|2014-12-03 12:30,3,93.025,93.2,92.875,93.075,122
20150701|2014-12-03 13:00,3,93.05,93.075,92.875,93,31
20150701|2014-12-03 13:30,3,92.9,92.9,92.85,92.85,16
20150701|2014-12-03 14:00,3,93.025,93.025,93.025,93.025,1
20150701|2014-12-03 14:30,3,92.85,92.85,92.85,92.85,1
20150701|2014-12-03 15:00,3,92.9,92.9,92.9,92.9,1
20150701|2014-12-03 15:30,3,93,93,92.85,92.85,3
20150701|2014-12-04 08:00,4,92.975,93,92.675,92.75,19
20150701|2014-12-04 08:30,4,92.6,92.675,92.3,92.4,34
20150701|2014-12-04 09:00,4,92.475,92.875,92.475,92.875,33
20150701|2014-12-04 09:30,4,92.85,93.75,92.85,93.725,39
20150701|2014-12-04 10:00,4,93.675,93.75,93.25,93.525,40
20150701|2014-12-04 10:30,4,93.525,93.525,93.4,93.4,24
20150701|2014-12-04 11:00,4,93.3,93.3,93.3,93.3,2
20150701|2014-12-04 11:30,4,93.325,93.325,93.225,93.275,28
20150701|2014-12-04 12:00,4,93.175,93.2,92.975,92.975,62
20150701|2014-12-04 12:30,4,92.975,93.375,92.975,93.35,75
20150701|2014-12-04 13:00,4,93.35,93.45,93.25,93.45,30
20150701|2014-12-04 13:30,4,93.4,93.4,93.4,93.4,3
20150701|2014-12-04 14:30,4,93.425,93.425,93.3,93.3,3
20150701|2014-12-04 15:00,4,93.375,93.375,93.325,93.375,6
20150701|2014-12-04 15:30,4,93.325,93.325,93.25,93.25,3
20150701|2014-12-05 08:00,5,93.125,93.25,93.1,93.1,8
20150701|2014-12-05 08:30,5,93.3,93.325,93.05,93.15,5
20150701|2014-12-05 09:00,5,93.075,93.375,93.075,93.225,4
20150701|2014-12-05 09:30,5,92.975,92.975,92.975,92.975,2
20150701|2014-12-05 10:00,5,93.05,93.1,92.95,93.1,8
20150701|2014-12-05 10:30,5,93.1,93.1,92.925,92.925,3
20150701|2014-12-05 11:00,5,92.95,92.95,92.5,92.5,44
20150701|2014-12-05 11:30,5,92.525,92.525,92.075,92.075,88
20150701|2014-12-05 12:00,5,92.15,92.15,91.975,91.975,130
20150701|2014-12-05 12:30,5,91.975,92.1,91.5,91.95,148
20150701|2014-12-05 13:00,5,91.9,92.05,91.825,91.9,98
20150701|2014-12-05 13:30,5,91.95,92.05,91.95,92.05,5
20150701|2014-12-08 09:00,8,91.75,91.75,91.525,91.55,18
20150701|2014-12-08 09:30,8,91.5,91.6,91.475,91.6,5
20150701|2014-12-08 10:00,8,91.55,91.625,91.55,91.625,23
20150701|2014-12-08 10:30,8,91.55,91.55,91.475,91.5,12
20150701|2014-12-08 11:00,8,91.45,91.45,91.3,91.3,14
20150701|2014-12-08 11:30,8,91.3,91.35,91.275,91.3,11
20150701|2014-12-08 12:00,8,91.3,91.325,91.075,91.325,39
20150701|2014-12-08 12:30,8,91.3,91.65,91.3,91.65,16
20150701|2014-12-08 13:00,8,91.6,91.875,91.6,91.875,53
20150701|2014-12-08 14:00,8,91.85,91.95,91.85,91.85,4
20150701|2014-12-08 14:30,8,91.8,91.8,91.75,91.75,5
20150701|2014-12-08 15:00,8,91.7,91.7,91.575,91.575,28
20150701|2014-12-08 15:30,8,91.55,91.55,91.525,91.525,2
20150701|2014-12-09 08:00,9,91.575,91.575,91.225,91.225,2
20150701|2014-12-09 08:30,9,91.05,91.075,91.05,91.075,2
20150701|2014-12-09 09:00,9,91.1,91.275,91.1,91.125,13
20150701|2014-12-09 09:30,9,91.075,91.1,90.65,90.65,174
20150701|2014-12-09 10:00,9,90.95,91.075,90.95,91.075,16
20150701|2014-12-09 10:30,9,91.075,91.225,91.075,91.225,5
20150701|2014-12-09 11:00,9,91.025,91.3,91.025,91.3,5
20150701|2014-12-09 11:30,9,91.025,91.1,91.025,91.05,3
20150701|2014-12-09 12:00,9,91.275,91.475,91.275,91.475,7
20150701|2014-12-09 12:30,9,91.425,91.75,91.375,91.65,11
20150701|2014-12-09 13:00,9,91.75,91.825,91.7,91.775,57
20150701|2014-12-09 13:30,9,91.7,91.7,91.65,91.65,3
20150701|2014-12-09 14:00,9,91.65,91.65,91.575,91.575,3
20150701|2014-12-09 14:30,9,91.65,91.725,91.625,91.625,7
20150701|2014-12-09 15:00,9,91.575,91.8,91.575,91.6,37
20150701|2014-12-09 15:30,9,91.8,91.8,91.8,91.8,2
20150701|2014-12-10 08:00,10,91.7,92.05,91.7,92.05,16
20150701|2014-12-10 08:30,10,92.1,92.475,92.1,92.475,15
20150701|2014-12-10 09:00,10,92.525,92.525,91.95,92,28
20150701|2014-12-10 09:30,10,92.35,92.5,92.35,92.5,4
20150701|2014-12-10 10:00,10,92.35,92.475,92.35,92.475,3
20150701|2014-12-10 10:30,10,92.45,92.5,92.45,92.5,11
20150701|2014-12-10 11:00,10,92.3,92.325,92.3,92.325,3
20150701|2014-12-10 11:30,10,92.25,92.25,92.1,92.1,8
20150701|2014-12-10 12:00,10,92.1,92.1,92.1,92.1,2
20150701|2014-12-10 12:30,10,91.875,92,91.85,92,63
20150701|2014-12-10 13:00,10,92,92.125,91.675,91.675,245
20150701|2014-12-10 13:30,10,91.725,91.725,91.675,91.675,21
20150701|2014-12-10 14:00,10,91.775,91.975,91.775,91.975,7
20150701|2014-12-10 14:30,10,91.675,91.675,91.625,91.625,11
20150701|2014-12-10 15:00,10,91.625,91.625,91.3,91.4,44
20150701|2014-12-10 15:30,10,91.3,91.375,91.25,91.25,17
20150701|2014-12-11 08:00,11,91.825,91.825,91.6,91.75,11
20150701|2014-12-11 08:30,11,91.75,91.775,91.525,91.525,27
20150701|2014-12-11 09:00,11,91.525,91.75,91.525,91.75,60
20150701|2014-12-11 09:30,11,91.75,91.975,91.75,91.975,3
20150701|2014-12-11 10:00,11,91.8,91.8,91.55,91.55,13
20150701|2014-12-11 10:30,11,91.575,91.6,91.375,91.55,76
20150701|2014-12-11 11:00,11,91.45,91.625,91.375,91.425,36
20150701|2014-12-11 11:30,11,91.425,91.45,91.325,91.35,77
20150701|2014-12-11 12:00,11,91.375,91.375,91.325,91.325,10
20150701|2014-12-11 12:30,11,91.325,91.4,91.3,91.35,280
20150701|2014-12-11 13:00,11,91.4,91.55,91.375,91.5,118
20150701|2014-12-11 13:30,11,91.55,91.55,91.55,91.55,2
20150701|2014-12-11 14:00,11,91.525,91.525,91.5,91.5,11
20150701|2014-12-11 14:30,11,91.6,91.6,91.45,91.45,12
20150701|2014-12-11 15:00,11,91.425,91.525,91.425,91.425,6
20150701|2014-12-12 08:00,12,91.2,91.2,90.775,91.15,50
20150701|2014-12-12 08:30,12,90.9,91,90.775,90.775,17
20150701|2014-12-12 09:00,12,90.775,90.8,90.625,90.8,35
20150701|2014-12-12 09:30,12,91.025,91.1,91,91.1,21
20150701|2014-12-12 10:00,12,90.9,91,90.725,90.75,9
20150701|2014-12-12 10:30,12,90.7,91.15,90.525,91.075,52
20150701|2014-12-12 11:00,12,91.075,91.075,90.9,90.9,12
20150701|2014-12-12 11:30,12,90.75,90.75,90.625,90.625,15
20150701|2014-12-12 12:00,12,90.625,90.625,90.425,90.425,54
20150701|2014-12-12 12:30,12,90.5,90.6,90.25,90.6,48
20150701|2014-12-12 13:00,12,90.55,90.675,90.55,90.675,14
20150701|2014-12-12 13:30,12,90.625,90.625,90.45,90.45,25
20150701|2014-12-15 09:00,15,90.45,90.65,90.05,90.175,79
20150701|2014-12-15 09:30,15,90.15,90.2,89.55,89.55,77
20150701|2014-12-15 10:00,15,89.85,89.85,89.5,89.5,2
20150701|2014-12-15 10:30,15,89.5,89.6,89.5,89.6,60
20150701|2014-12-15 11:00,15,89.575,89.6,89.5,89.6,13
20150701|2014-12-15 11:30,15,89.6,89.825,89.575,89.825,18
20150701|2014-12-15 12:00,15,89.95,90.25,89.95,90.2,35
20150701|2014-12-15 12:30,15,90.15,90.325,90.05,90.2,13
20150701|2014-12-15 13:00,15,90.225,90.375,90.2,90.35,26
20150701|2014-12-15 13:30,15,90.35,90.4,90.35,90.4,2
20150701|2014-12-15 14:00,15,90.35,90.35,90.35,90.35,1
20150701|2014-12-15 14:30,15,90.325,90.325,90.325,90.325,1
20150701|2014-12-15 15:00,15,90.325,90.325,90.275,90.275,4
20150701|2014-12-15 15:30,15,90.25,90.275,90.25,90.275,12
20150701|2014-12-16 08:00,16,90.475,90.8,90.35,90.8,11
20150701|2014-12-16 08:30,16,90.75,90.85,90.175,90.175,16
20150701|2014-12-16 09:00,16,90.35,90.6,90.025,90.2,29
20150701|2014-12-16 09:30,16,90.125,90.2,90.125,90.125,15
20150701|2014-12-16 10:00,16,90.1,90.1,89.975,89.975,21
20150701|2014-12-16 10:30,16,89.975,89.975,89.75,89.75,7
20150701|2014-12-16 11:00,16,89.575,89.6,89.175,89.5,162
20150701|2014-12-16 11:30,16,89.5,89.75,89.5,89.75,57
20150701|2014-12-16 12:00,16,89.85,89.95,89.75,89.75,43
20150701|2014-12-16 12:30,16,89.75,89.825,89.625,89.625,83
20150701|2014-12-16 13:00,16,89.525,89.525,89.4,89.525,8
20150701|2014-12-16 13:30,16,89.35,89.35,89.3,89.3,5
20150701|2014-12-16 14:00,16,89.25,89.325,89.25,89.275,7
20150701|2014-12-16 14:30,16,89.15,89.15,89,89,60
20150701|2014-12-16 15:00,16,89,89.05,88.45,88.5,90
20150701|2014-12-16 15:30,16,88.375,88.55,88.375,88.55,7
20150701|2014-12-17 08:00,17,88.1,88.15,86.75,86.95,103
20150701|2014-12-17 08:30,17,87.325,87.475,87.1,87.125,35
20150701|2014-12-17 09:00,17,87.3,87.9,87.175,87.9,118
20150701|2014-12-17 09:30,17,87.875,88.825,87.875,88.4,10
20150701|2014-12-17 10:00,17,88.5,88.5,88.375,88.375,8
20150701|2014-12-17 10:30,17,88.8,88.85,87.925,87.925,26
20150701|2014-12-17 11:00,17,88.975,89.225,88.9,88.975,23
20150701|2014-12-17 11:30,17,89,89,88.95,88.95,2
20150701|2014-12-17 12:00,17,88.95,89.1,88.55,88.55,10
20150701|2014-12-17 12:30,17,88.725,88.725,88.6,88.65,10
20150701|2014-12-17 13:00,17,88.6,88.625,88.2,88.4,14
20150701|2014-12-17 13:30,17,88.4,88.4,88.375,88.375,3
20150701|2014-12-17 14:00,17,88.475,88.475,88.475,88.475,1
20150701|2014-12-17 15:00,17,87.875,88.175,87.8,88.175,58
20150701|2014-12-17 15:30,17,88.075,88.075,88.075,88.075,1
20150701|2014-12-18 08:00,18,88.525,89.225,88.325,89.225,50
20150701|2014-12-18 08:30,18,89.325,90.575,89.125,90.175,41
20150701|2014-12-18 09:00,18,90,90,89.6,89.775,8
20150701|2014-12-18 09:30,18,89.8,89.8,89.5,89.55,27
20150701|2014-12-18 10:00,18,89.4,89.525,89.35,89.525,25
20150701|2014-12-18 10:30,18,89.625,89.825,89.45,89.825,18
20150701|2014-12-18 11:00,18,89.975,90,89.975,90,111
20150701|2014-12-18 11:30,18,89.95,89.975,89.775,89.875,25
20150701|2014-12-18 12:00,18,89.975,90,89.675,89.675,17
20150701|2014-12-18 12:30,18,89.8,90,89.8,90,72
20150701|2014-12-18 13:00,18,89.975,90,89.95,90,38
20150701|2014-12-18 13:30,18,89.95,89.975,89.95,89.975,2
20150701|2014-12-18 14:00,18,90,90,89.85,89.85,13
20150701|2014-12-18 14:30,18,89.8,89.8,89.7,89.7,7
20150701|2014-12-18 15:30,18,89.7,89.7,89.625,89.625,6
20150701|2014-12-19 08:00,19,89.9,89.9,89.675,89.675,4
20150701|2014-12-19 08:30,19,89.8,89.825,89.425,89.425,13
20150701|2014-12-19 09:00,19,89.65,89.775,89.625,89.775,9
20150701|2014-12-19 09:30,19,89.725,90.525,89.725,90.525,37
20150701|2014-12-19 10:00,19,90.525,90.525,89.475,89.775,35
20150701|2014-12-19 10:30,19,89.9,89.9,89.425,89.425,4
20150701|2014-12-19 11:00,19,89.875,89.9,89.425,89.5,24
20150701|2014-12-19 12:00,19,89.25,89.3,89.1,89.1,7
20150701|2014-12-19 12:30,19,89.275,89.525,89.2,89.5,8
20150701|2014-12-19 13:00,19,89.4,89.575,89.325,89.575,9
20150701|2014-12-19 13:30,19,89.5,89.5,89.5,89.5,1
20150701|2014-12-22 09:00,22,89.1,89.175,88.6,88.975,14
20150701|2014-12-22 09:30,22,88.925,89.1,88.9,89,17
20150701|2014-12-22 10:30,22,88.65,88.65,88.6,88.6,3
20150701|2014-12-22 11:00,22,88.6,88.65,88.2,88.2,7
20150701|2014-12-22 11:30,22,88.5,88.6,88.475,88.6,19
20150701|2014-12-22 12:00,22,88.475,88.55,88.4,88.525,18
20150701|2014-12-22 12:30,22,88.575,88.6,88.225,88.275,35
20150701|2014-12-22 13:00,22,88.325,88.35,88.325,88.35,2
20150701|2014-12-22 13:30,22,88.525,88.525,88.45,88.45,6
20150701|2014-12-22 15:00,22,88.3,88.3,88.125,88.25,5
20150701|2014-12-23 08:00,23,88.525,88.6,88.525,88.6,4
20150701|2014-12-23 08:30,23,88.6,88.6,88.325,88.475,9
20150701|2014-12-23 09:00,23,88.475,88.525,88.35,88.525,44
20150701|2014-12-23 09:30,23,88.525,88.525,88.475,88.475,2
20150701|2014-12-23 10:00,23,88.4,88.45,88.325,88.425,92
20150701|2014-12-23 10:30,23,88.35,89.1,88.35,89,30
20150701|2014-12-23 11:00,23,89,89,88.675,88.775,18
20150701|2014-12-23 11:30,23,88.95,89.1,88.875,88.975,10
20150701|2014-12-23 12:00,23,88.95,89.025,88.825,88.95,13
20150701|2014-12-23 12:30,23,88.875,88.875,88.5,88.7,38
20150701|2014-12-23 13:00,23,88.725,88.75,88.4,88.425,32
20150701|2014-12-23 13:30,23,88.4,88.8,88.4,88.8,34
20150701|2014-12-23 14:00,23,88.35,89.225,88.35,89.2,84
20150701|2014-12-23 15:00,23,88.775,88.775,88.6,88.6,4
20150701|2014-12-23 15:30,23,88.525,88.525,88.525,88.525,3
20150701|2014-12-24 08:00,24,88.45,88.45,88.075,88.45,5
20150701|2014-12-24 08:30,24,88.375,88.475,88.375,88.45,6
20150701|2014-12-24 09:00,24,88.425,88.775,88.325,88.775,20
20150701|2014-12-24 09:30,24,88.75,88.75,88.7,88.7,4
20150701|2014-12-24 10:00,24,89,89.5,89,89.425,22
20150701|2014-12-24 10:30,24,89.475,89.475,89.175,89.375,11
20150701|2014-12-24 11:00,24,89.35,89.475,89.175,89.475,13
20150701|2014-12-24 11:30,24,89.2,89.3,88.875,89.1,55
20150701|2014-12-24 12:00,24,89.15,89.15,89.1,89.1,9
20150701|2014-12-26 08:00,26,89,89.2,88.775,89.2,23
20150701|2014-12-26 08:30,26,89.15,89.225,89.15,89.225,4
20150701|2014-12-26 09:00,26,89.05,89.05,89,89,8
20150701|2014-12-26 10:00,26,88.95,88.95,88.675,88.825,42
20150701|2014-12-26 10:30,26,88.625,88.625,88.4,88.625,19
20150701|2014-12-26 11:00,26,88.55,88.6,88.55,88.55,7
20150701|2014-12-26 11:30,26,88.525,88.775,88.5,88.7,21
20150701|2014-12-26 12:00,26,88.825,89.325,88.825,89.325,12
20150701|2014-12-26 12:30,26,89.2,89.85,89.1,89.85,21
20150701|2014-12-26 13:00,26,89.825,89.85,89.725,89.75,33
20150701|2014-12-26 13:30,26,89.75,89.9,89.725,89.9,17
20150701|2014-12-29 09:00,29,89.975,90.075,89.9,89.9,20
20150701|2014-12-29 09:30,29,89.95,90.1,89.75,89.9,28
20150701|2014-12-29 10:00,29,90.05,90.575,89.8,90.575,55
20150701|2014-12-29 10:30,29,90.5,90.5,90.075,90.225,31
20150701|2014-12-29 11:00,29,90.4,90.55,90.4,90.55,12
20150701|2014-12-29 11:30,29,90.6,90.725,90.475,90.7,77
20150701|2014-12-29 12:00,29,90.725,90.825,90.675,90.675,23
20150701|2014-12-29 12:30,29,90.75,90.75,90.625,90.725,62
20150701|2014-12-29 13:00,29,90.725,90.9,90.675,90.875,42
20150701|2014-12-29 13:30,29,90.7,90.7,90.65,90.65,10
20150701|2014-12-29 14:00,29,90.675,90.675,90.675,90.675,1
20150701|2014-12-29 15:00,29,90.85,90.85,90.85,90.85,3
20150701|2014-12-29 15:30,29,90.875,90.9,90.875,90.9,2
20150701|2014-12-30 08:00,30,90.8,90.8,90.8,90.8,1
20150701|2014-12-30 08:30,30,90.775,90.775,90.675,90.675,2
20150701|2014-12-30 09:00,30,90.6,90.7,90.45,90.55,15
20150701|2014-12-30 09:30,30,90.35,90.35,90.2,90.2,8
20150701|2014-12-30 10:00,30,90.05,90.35,90.05,90.35,5
20150701|2014-12-30 10:30,30,90.45,90.6,90.425,90.6,21
20150701|2014-12-30 11:00,30,90.45,90.775,90.425,90.7,21
20150701|2014-12-30 11:30,30,90.75,90.75,90.75,90.75,1
20150701|2014-12-30 12:30,30,90.25,90.3,90.125,90.25,36
20150701|2014-12-30 13:00,30,90.325,90.45,90.325,90.35,15
20150701|2014-12-30 13:30,30,90.475,90.475,90.35,90.35,5
20150701|2014-12-30 14:00,30,90.425,90.425,90.425,90.425,1
20150701|2014-12-30 15:30,30,90.825,90.825,90.825,90.825,1
20150701|2014-12-31 08:00,31,90.65,90.65,90.45,90.55,5
20150701|2014-12-31 08:30,31,90.75,90.75,90.6,90.6,3
20150701|2014-12-31 09:00,31,90.75,90.75,90.675,90.675,5
20150701|2014-12-31 09:30,31,90.725,90.925,90.725,90.8,28
20150701|2014-12-31 10:00,31,90.95,90.95,90.9,90.9,7
20150701|2014-12-31 10:30,31,90.8,90.85,90.775,90.825,5
20150701|2014-12-31 11:00,31,90.7,90.95,90.7,90.825,12
20150701|2014-12-31 11:30,31,90.975,91.025,90.975,91.025,38
20150701|2014-12-31 12:00,31,90.775,90.8,90.575,90.8,5
20150701|2014-12-31 12:30,31,90.65,90.8,90.5,90.55,42
20150701|2014-12-31 13:00,31,90.525,90.675,90.525,90.55,22
20150701|2014-12-31 15:00,31,90.175,90.375,90.175,90.375,2
20150701|2015-01-02 08:00,2,90.45,90.55,90.45,90.55,2
20150701|2015-01-02 08:30,2,91,91.125,90.625,90.925,48
20150701|2015-01-02 09:00,2,91.025,91.15,90.7,91.15,31
20150701|2015-01-02 09:30,2,91.225,91.225,90.525,90.525,12
20150701|2015-01-02 10:00,2,90.925,90.925,90.925,90.925,1
20150701|2015-01-02 10:30,2,91.025,91.025,90.95,91.025,26
20150701|2015-01-02 11:00,2,91.075,91.1,91,91,13
20150701|2015-01-02 11:30,2,91,91.075,91,91.075,17
20150701|2015-01-02 12:30,2,91.15,91.325,91,91.325,115
20150701|2015-01-02 13:00,2,91.3,91.3,91.225,91.25,62
20150701|2015-01-02 13:30,2,91.325,91.325,91.325,91.325,1
20150701|2015-01-05 09:00,5,91.3,91.5,90.65,91.45,26
20150701|2015-01-05 09:30,5,91.15,91.5,91.05,91.5,10
20150701|2015-01-05 10:00,5,91.475,91.5,91.15,91.15,8
20150701|2015-01-05 10:30,5,91.15,91.175,90.825,91.05,22
20150701|2015-01-05 11:00,5,91.05,91.25,91,91,11
20150701|2015-01-05 11:30,5,91,91,90.825,90.825,4
20150701|2015-01-05 12:00,5,90.95,90.95,90.775,90.8,10
20150701|2015-01-05 12:30,5,90.625,91,90.4,91,27
20150701|2015-01-05 13:00,5,90.9,91,90.9,90.9,45
20150701|2015-01-05 14:30,5,90.825,90.825,90.75,90.75,2
20150701|2015-01-05 15:00,5,90.85,90.95,90.85,90.875,3
20150701|2015-01-06 08:00,6,90.9,90.9,90.425,90.425,11
20150701|2015-01-06 08:30,6,90.525,90.6,90.2,90.2,23
20150701|2015-01-06 09:00,6,90.25,90.25,89.825,89.825,19
20150701|2015-01-06 09:30,6,89.85,89.925,89.45,89.45,64
20150701|2015-01-06 10:00,6,89.175,90.025,89.1,90,185
20150701|2015-01-06 10:30,6,89.85,89.85,89.7,89.825,3
20150701|2015-01-06 11:00,6,89.75,89.75,89.6,89.6,4
20150701|2015-01-06 11:30,6,89.6,89.7,89.55,89.7,7
20150701|2015-01-06 12:00,6,89.725,89.725,89.725,89.725,2
20150701|2015-01-06 12:30,6,89.675,89.975,89.55,89.975,77
20150701|2015-01-06 13:00,6,89.9,89.9,89.8,89.8,14
20150701|2015-01-06 13:30,6,89.7,89.7,89.625,89.625,2
20150701|2015-01-06 14:00,6,89.575,89.575,89.575,89.575,1
20150701|2015-01-06 14:30,6,89.675,89.675,89.675,89.675,1
20150701|2015-01-06 15:00,6,89.6,89.6,89.6,89.6,1
20150701|2015-01-06 15:30,6,89.525,89.525,89.475,89.475,10
20150701|2015-01-07 08:00,7,89.725,89.95,89.375,89.95,26
20150701|2015-01-07 08:30,7,89.625,89.825,89.225,89.4,26
20150701|2015-01-07 09:00,7,89.55,90.175,89.55,90.15,29
20150701|2015-01-07 09:30,7,90.275,90.35,90.275,90.35,2
20150701|2015-01-07 10:00,7,90.625,90.7,90.6,90.7,12
20150701|2015-01-07 10:30,7,90.2,90.2,90.2,90.2,2
20150701|2015-01-07 11:00,7,90.25,90.25,90.25,90.25,1
20150701|2015-01-07 11:30,7,90.125,90.125,90.1,90.1,6
20150701|2015-01-07 12:00,7,90.025,90.25,90.025,90.225,9
20150701|2015-01-07 12:30,7,90.375,90.45,90.025,90.375,93
20150701|2015-01-07 13:00,7,90.375,90.375,90.25,90.25,15
20150701|2015-01-07 13:30,7,90.25,90.25,90.225,90.225,9
20150701|2015-01-07 14:00,7,90.2,90.325,90.2,90.325,3
20150701|2015-01-07 14:30,7,90.2,90.2,90.2,90.2,11
20150701|2015-01-07 15:00,7,90.2,90.45,90.2,90.45,3
20150701|2015-01-07 15:30,7,90.05,90.2,90.025,90.025,32
20150701|2015-01-08 08:00,8,89.7,89.875,89.7,89.875,7
20150701|2015-01-08 08:30,8,89.8,89.85,89.5,89.5,22
20150701|2015-01-08 09:00,8,89.475,89.475,89.225,89.225,19
20150701|2015-01-08 09:30,8,89.4,89.775,89.325,89.325,10
20150701|2015-01-08 10:00,8,89.525,89.6,89.475,89.6,10
20150701|2015-01-08 10:30,8,89.6,89.85,89.4,89.5,13
20150701|2015-01-08 11:00,8,89.4,89.4,89.075,89.15,21
20150701|2015-01-08 11:30,8,89.425,89.425,88.8,88.9,12
20150701|2015-01-08 12:00,8,88.925,89,88.55,88.55,75
20150701|2015-01-08 12:30,8,88.525,88.525,87.925,88.2,325
20150701|2015-01-08 13:00,8,88.2,88.425,88.175,88.25,33
20150701|2015-01-08 13:30,8,88.5,88.5,88.5,88.5,7
20150701|2015-01-08 14:00,8,88.45,88.45,88.45,88.45,10
20150701|2015-01-08 14:30,8,88.45,88.45,88.45,88.45,1
20150701|2015-01-08 15:30,8,88.475,88.475,88.475,88.475,1
20150701|2015-01-09 08:00,9,87.8,87.8,87.45,87.6,8
20150701|2015-01-09 08:30,9,87.9,88.2,87.875,88.05,23
20150701|2015-01-09 09:00,9,87.875,87.95,87.8,87.875,13
20150701|2015-01-09 09:30,9,88.1,88.25,88.1,88.25,7
20150701|2015-01-09 10:00,9,88.15,88.25,88.075,88.1,7
20150701|2015-01-09 10:30,9,88.05,88.075,88,88.05,17
20150701|2015-01-09 11:00,9,88.025,88.025,87.65,87.65,17
20150701|2015-01-09 11:30,9,87.6,87.7,87.45,87.65,42
20150701|2015-01-09 12:00,9,87.5,87.7,87.4,87.7,14
20150701|2015-01-09 12:30,9,87.65,88.4,87.65,88.15,193
20150701|2015-01-09 13:00,9,88.2,88.25,88.025,88.025,36
20150701|2015-01-09 13:30,9,88.025,88.05,88.025,88.05,5
20150701|2015-01-12 09:00,12,87.85,87.85,87.25,87.475,52
20150701|2015-01-12 09:30,12,87.425,87.575,87.4,87.575,11
20150701|2015-01-12 10:00,12,87.375,87.5,86.8,87.15,54
20150701|2015-01-12 10:30,12,86.8,87.05,86.5,86.8,38
20150701|2015-01-12 11:00,12,86.8,86.9,86.5,86.9,13
20150701|2015-01-12 11:30,12,86.65,86.95,86.15,86.15,102
20150701|2015-01-12 12:00,12,86.275,86.3,85.975,86.275,79
20150701|2015-01-12 12:30,12,86.275,86.725,86.25,86.45,131
20150701|2015-01-12 13:00,12,86.475,86.525,86.4,86.5,45
20150701|2015-01-12 13:30,12,86.5,86.5,86.5,86.5,1
20150701|2015-01-12 14:00,12,86.775,86.775,86.7,86.7,2
20150701|2015-01-12 15:00,12,86.55,86.55,86.5,86.55,9
20150701|2015-01-12 15:30,12,86.525,86.525,86.35,86.375,17
20150701|2015-01-13 08:00,13,86.6,86.6,86.35,86.6,3
20150701|2015-01-13 08:30,13,86.425,86.425,86,86.025,10
20150701|2015-01-13 09:00,13,86.175,86.4,86.075,86.225,49
20150701|2015-01-13 09:30,13,86.05,86.225,86.05,86.125,31
20150701|2015-01-13 10:00,13,86.15,86.325,85.85,86.325,23
20150701|2015-01-13 10:30,13,86.075,86.45,85.9,85.975,21
20150701|2015-01-13 11:00,13,85.925,86.35,85.925,86.35,27
20150701|2015-01-13 11:30,13,86.275,86.275,85.775,85.95,19
20150701|2015-01-13 12:00,13,86.25,86.3,86.075,86.2,14
20150701|2015-01-13 12:30,13,85.85,85.9,85.3,85.8,279
20150701|2015-01-13 13:00,13,85.875,85.875,85.675,85.7,62
20150701|2015-01-13 13:30,13,85.7,85.725,85.7,85.7,13
20150701|2015-01-13 14:00,13,85.825,85.825,85.825,85.825,2
20150701|2015-01-13 14:30,13,85.7,85.9,85.675,85.9,12
20150701|2015-01-13 15:30,13,85.875,85.875,85.875,85.875,2
20150701|2015-01-14 08:00,14,85.8,85.975,85.7,85.95,9
20150701|2015-01-14 08:30,14,85.75,85.875,85.475,85.725,29
20150701|2015-01-14 09:00,14,85.8,85.975,85.725,85.975,19
20150701|2015-01-14 09:30,14,85.975,86.325,85.975,86.325,91
20150701|2015-01-14 10:00,14,86.15,86.625,86.15,86.55,50
20150701|2015-01-14 10:30,14,86.625,86.625,86.425,86.5,11
20150701|2015-01-14 11:00,14,86.55,87.125,86.55,87.05,15
20150701|2015-01-14 11:30,14,86.925,87.075,86.925,87.075,12
20150701|2015-01-14 12:00,14,87.25,87.525,87.075,87.375,25
20150701|2015-01-14 12:30,14,87.35,87.35,86.9,87.2,105
20150701|2015-01-14 13:00,14,87.2,87.2,87.125,87.15,19
20150701|2015-01-14 13:30,14,86.85,86.85,86.85,86.85,5
20150701|2015-01-14 14:00,14,86.85,86.875,86.85,86.875,14
20150701|2015-01-14 14:30,14,87,87,87,87,3
20150701|2015-01-14 15:00,14,87,87,86.925,86.925,4
20150701|2015-01-15 08:00,15,87.125,87.425,86.9,87.425,4
20150701|2015-01-15 08:30,15,86.9,87.05,86.7,87.025,11
20150701|2015-01-15 09:00,15,86.95,87.5,86.95,87.05,30
20150701|2015-01-15 09:30,15,87.15,87.15,87.025,87.025,9
20150701|2015-01-15 10:00,15,87.125,87.375,87.125,87.375,36
20150701|2015-01-15 10:30,15,87.425,87.425,87.2,87.325,15
20150701|2015-01-15 11:00,15,87.275,87.4,87.25,87.4,46
20150701|2015-01-15 11:30,15,87.425,87.6,87.375,87.5,70
20150701|2015-01-15 12:00,15,87.5,87.525,87.425,87.5,6
20150701|2015-01-15 12:30,15,87.55,87.725,87,87.35,76
20150701|2015-01-15 13:00,15,87.15,87.15,87.15,87.15,1
20150701|2015-01-15 14:30,15,87.275,87.275,87.275,87.275,2
20150701|2015-01-15 15:00,15,87.4,87.4,87.4,87.4,5
20150701|2015-01-16 08:00,16,87.15,87.15,86.575,86.625,19
20150701|2015-01-16 08:30,16,86.675,86.725,86.25,86.3,235
20150701|2015-01-16 09:00,16,86.125,86.3,85.95,86.3,33
20150701|2015-01-16 09:30,16,86.225,86.3,86.1,86.125,84
20150701|2015-01-16 10:00,16,86.15,86.225,86,86.1,28
20150701|2015-01-16 10:30,16,86.175,86.475,86.175,86.325,47
20150701|2015-01-16 11:00,16,86.2,86.2,86.05,86.1,120
20150701|2015-01-16 11:30,16,86.15,86.15,85.95,85.95,9
20150701|2015-01-16 12:00,16,85.925,86.075,85.875,86.075,13
20150701|2015-01-16 12:30,16,86.025,86.375,86,86.225,34
20150701|2015-01-16 13:00,16,86.325,86.325,86.125,86.125,32
20150701|2015-01-20 09:00,20,86.25,86.25,84.025,84.4,209
20150701|2015-01-20 09:30,20,84.575,84.725,84.2,84.25,58
20150701|2015-01-20 10:00,20,84.375,84.6,84.3,84.375,24
20150701|2015-01-20 10:30,20,84.35,84.475,84.025,84.025,33
20150701|2015-01-20 11:00,20,83.975,83.975,83.625,83.925,30
20150701|2015-01-20 11:30,20,83.95,83.975,83.85,83.85,12
20150701|2015-01-20 12:00,20,83.775,83.825,83.3,83.3,35
20150701|2015-01-20 12:30,20,83.5,83.5,83.3,83.3,62
20150701|2015-01-20 13:00,20,83.3,83.3,83.3,83.3,6
20150701|2015-01-20 13:30,20,83.3,83.3,83.3,83.3,1
20150701|2015-01-20 14:00,20,83.3,83.3,83.3,83.3,14
20150701|2015-01-20 14:30,20,83.3,83.3,83.3,83.3,11
20150701|2015-01-20 15:00,20,83.5,83.85,83.5,83.85,2
20150701|2015-01-21 08:00,21,83.75,83.75,83.3,83.3,71
20150701|2015-01-21 08:30,21,83.3,83.85,83.25,83.85,47
20150701|2015-01-21 09:00,21,83.85,83.85,82.75,83.025,106
20150701|2015-01-21 09:30,21,83.3,83.35,83.125,83.125,60
20150701|2015-01-21 10:00,21,83.25,83.4,83.05,83.15,84
20150701|2015-01-21 10:30,21,83.225,83.3,82.9,83.2,72
20150701|2015-01-21 11:00,21,83.275,83.375,83.1,83.3,53
20150701|2015-01-21 11:30,21,83.3,83.775,83.3,83.625,77
20150701|2015-01-21 12:00,21,83.7,83.7,83.425,83.65,44
20150701|2015-01-21 12:30,21,83.625,84.2,83.625,84.175,140
20150701|2015-01-21 13:00,21,84.125,84.125,83.975,83.975,30
20150701|2015-01-21 14:00,21,83.95,83.95,83.95,83.95,6
20150701|2015-01-21 14:30,21,84.3,84.575,84.3,84.575,8
20150701|2015-01-21 15:00,21,84.425,84.425,84.4,84.4,4
20150701|2015-01-21 15:30,21,84.4,84.4,84.4,84.4,6
20150701|2015-01-22 08:00,22,84.5,84.875,84.35,84.875,39
20150701|2015-01-22 08:30,22,84.875,84.9,84.675,84.675,25
20150701|2015-01-22 09:00,22,84.8,84.925,84.45,84.875,46
20150701|2015-01-22 09:30,22,84.725,84.725,84.4,84.6,21
20150701|2015-01-22 10:00,22,84.55,84.85,84.425,84.725,31
20150701|2015-01-22 10:30,22,84.65,84.75,84.25,84.35,26
20150701|2015-01-22 11:00,22,84.175,84.5,84.175,84.175,14
20150701|2015-01-22 11:30,22,84.225,84.225,83.875,84.125,62
20150701|2015-01-22 12:00,22,83.975,83.975,83.225,83.225,90
20150701|2015-01-22 12:30,22,83.225,83.425,82.25,83.05,144
20150701|2015-01-22 13:00,22,83,83.025,82.525,82.575,47
20150701|2015-01-22 13:30,22,82.625,82.625,82.625,82.625,2
20150701|2015-01-22 14:00,22,82.575,82.7,82.575,82.7,2
20150701|2015-01-22 14:30,22,82.675,82.675,82.4,82.4,8
20150701|2015-01-22 15:00,22,82.325,82.325,82,82.05,38
20150701|2015-01-23 08:00,23,81.75,81.75,80.95,81.3,73
20150701|2015-01-23 08:30,23,81.4,81.725,81.025,81.025,51
20150701|2015-01-23 09:00,23,81.3,81.4,81.125,81.175,35
20150701|2015-01-23 09:30,23,81.15,81.325,80.2,80.2,88
20150701|2015-01-23 10:00,23,80.2,81.05,80.2,81.05,56
20150701|2015-01-23 10:30,23,81.025,81.325,80.85,80.875,67
20150701|2015-01-23 11:00,23,80.7,80.875,80.625,80.625,83
20150701|2015-01-23 11:30,23,80.55,80.675,80.525,80.65,17
20150701|2015-01-23 12:00,23,80.6,80.725,80.15,80.15,35
20150701|2015-01-23 12:30,23,80.15,80.65,80.15,80.525,105
20150701|2015-01-23 13:00,23,80.6,80.675,80.475,80.675,76
20150701|2015-01-23 13:30,23,80.7,80.7,80.65,80.65,3
20150701|2015-01-26 09:00,26,80.725,81.425,80.6,81.1,259
20150701|2015-01-26 09:30,26,81.075,81.3,80.525,81.25,47
20150701|2015-01-26 10:00,26,81.275,81.575,81.2,81.3,39
20150701|2015-01-26 10:30,26,81.45,81.975,81.35,81.85,59
20150701|2015-01-26 11:00,26,82.025,83.175,82.025,83.175,95
20150701|2015-01-26 11:30,26,83.125,83.25,82.875,83.075,52
20150701|2015-01-26 12:00,26,83.025,83.45,83.025,83.35,46
20150701|2015-01-26 12:30,26,83.275,83.3,82.575,82.8,178
20150701|2015-01-26 13:00,26,82.85,83.075,82.8,83.025,62
20150701|2015-01-26 13:30,26,82.9,82.9,82.9,82.9,2
20150701|2015-01-26 14:00,26,82.85,82.9,82.85,82.85,8
20150701|2015-01-26 14:30,26,82.9,83.125,82.8,82.8,30
20150701|2015-01-26 15:00,26,82.7,82.775,82.65,82.65,132
20150701|2015-01-26 15:30,26,82.7,82.7,82.5,82.5,69
20150701|2015-01-27 08:00,27,83.075,83.45,83.075,83.375,43
20150701|2015-01-27 08:30,27,83.55,83.875,83.55,83.75,34
20150701|2015-01-27 09:00,27,83.65,83.675,83.275,83.375,118
20150701|2015-01-27 09:30,27,83.325,83.8,83.3,83.65,82
20150701|2015-01-27 10:00,27,83.775,83.875,83.5,83.6,31
20150701|2015-01-27 10:30,27,83.55,83.7,83.075,83.3,60
20150701|2015-01-27 11:00,27,83.275,83.525,83.2,83.25,86
20150701|2015-01-27 11:30,27,83.225,83.25,82.85,82.85,71
20150701|2015-01-27 12:00,27,82.825,82.875,82.625,82.775,72
20150701|2015-01-27 12:30,27,82.75,82.9,82.175,82.3,295
20150701|2015-01-27 13:00,27,82.25,82.275,81.925,82.125,91
20150701|2015-01-27 13:30,27,82.1,82.2,82.1,82.1,5
20150701|2015-01-27 14:00,27,82.125,82.125,82.1,82.1,2
20150701|2015-01-27 14:30,27,82.075,82.175,81.7,81.7,26
20150701|2015-01-27 15:00,27,81.55,81.7,81.45,81.45,13
20150701|2015-01-27 15:30,27,81.45,81.45,81.3,81.425,35
20150701|2015-01-28 08:00,28,81.15,82.05,81.05,81.925,189
20150701|2015-01-28 08:30,28,81.925,81.95,81.475,81.475,11
20150701|2015-01-28 09:00,28,81.625,82.95,81.575,82.775,60
20150701|2015-01-28 09:30,28,82.775,84.3,82.6,84.3,112
20150701|2015-01-28 10:00,28,84.1,84.625,83.925,84.5,40
20150701|2015-01-28 10:30,28,84.45,85.075,84.325,84.975,37
20150701|2015-01-28 11:00,28,85,85.2,84.975,85.1,111
20150701|2015-01-28 11:30,28,85.1,85.175,85,85,71
20150701|2015-01-28 12:00,28,85,85.2,84.85,85.2,67
20150701|2015-01-28 12:30,28,85.2,85.2,85.1,85.1,47
20150701|2015-01-28 13:00,28,85.15,85.2,84.975,85.075,42
20150701|2015-01-28 13:30,28,84.9,85.05,84.9,84.975,5
20150701|2015-01-28 14:30,28,85,85,85,85,6
20150701|2015-01-28 15:00,28,84.9,84.9,84.9,84.9,1
20150701|2015-01-28 15:30,28,84.8,84.8,84.8,84.8,1
20150701|2015-01-29 08:00,29,84.7,84.7,84.25,84.475,44
20150701|2015-01-29 08:30,29,84.475,84.65,84.4,84.6,18
20150701|2015-01-29 09:00,29,84.7,85.025,84.55,84.55,86
20150701|2015-01-29 09:30,29,84.65,85.45,84.65,85.4,108
20150701|2015-01-29 10:00,29,85.4,85.4,84.525,84.525,40
20150701|2015-01-29 10:30,29,84.475,84.475,83.9,83.9,152
20150701|2015-01-29 11:00,29,83.875,83.875,83.325,83.375,19
20150701|2015-01-29 11:30,29,83.6,83.625,83.35,83.475,80
20150701|2015-01-29 12:00,29,83.4,83.4,82.95,82.95,72
20150701|2015-01-29 12:30,29,83.125,84.5,82.95,84.05,233
20150701|2015-01-29 13:00,29,83.825,83.925,83.65,83.925,10
20150701|2015-01-29 14:00,29,83.8,83.825,83.6,83.6,9
20150701|2015-01-29 14:30,29,83.6,83.6,83.525,83.525,3
20150701|2015-01-29 15:00,29,83.25,83.25,83.25,83.25,3
20150701|2015-01-30 08:00,30,83.4,83.925,83.4,83.45,85
20150701|2015-01-30 08:30,30,83.25,83.725,83.25,83.6,31
20150701|2015-01-30 09:00,30,83.6,83.725,83.125,83.425,151
20150701|2015-01-30 09:30,30,83.575,83.575,83.025,83.25,21
20150701|2015-01-30 10:00,30,83.25,83.475,83.15,83.15,20
20150701|2015-01-30 10:30,30,83.05,83.675,82.925,83.675,27
20150701|2015-01-30 11:00,30,83.6,83.775,83.4,83.675,9
20150701|2015-01-30 11:30,30,83.65,83.65,83.575,83.575,12
20150701|2015-01-30 12:00,30,83.625,84.175,83.6,84.175,238
20150701|2015-01-30 12:30,30,84.175,84.375,84.075,84.2,218
20150701|2015-01-30 13:00,30,84.175,84.275,84.1,84.275,47
20150701|2015-01-30 13:30,30,84.3,84.3,84.3,84.3,2
20150701|2015-02-02 09:00,2,84.575,84.575,83.725,84.575,94
20150701|2015-02-02 09:30,2,84.6,84.6,84.35,84.55,143
20150701|2015-02-02 10:00,2,84.55,84.625,84.375,84.525,56
20150701|2015-02-02 10:30,2,84.55,84.65,84.25,84.525,51
20150701|2015-02-02 11:00,2,84.325,84.525,84.3,84.475,39
20150701|2015-02-02 11:30,2,84.45,84.575,84.4,84.575,20
20150701|2015-02-02 12:00,2,84.475,84.65,84.475,84.575,117
20150701|2015-02-02 12:30,2,84.425,84.425,83.575,83.725,114
20150701|2015-02-02 13:00,2,83.7,83.85,83.65,83.85,30
20150701|2015-02-02 13:30,2,83.75,83.75,83.7,83.7,10
20150701|2015-02-02 14:00,2,83.75,83.75,83.725,83.725,2
20150701|2015-02-02 14:30,2,83.775,83.825,83.725,83.825,12
20150701|2015-02-02 15:00,2,83.75,83.775,83.75,83.775,3
20150701|2015-02-03 08:00,3,83.775,84.025,83.775,83.925,29
20150701|2015-02-03 08:30,3,83.8,84,83.8,84,9
20150701|2015-02-03 09:00,3,84,84.125,83.5,83.625,48
20150701|2015-02-03 09:30,3,83.5,83.75,83.5,83.75,33
20150701|2015-02-03 10:00,3,83.725,83.75,83.475,83.475,58
20150701|2015-02-03 10:30,3,83.5,83.575,83.2,83.2,37
20150701|2015-02-03 11:00,3,83.175,83.25,82.925,83.25,65
20150701|2015-02-03 11:30,3,83.225,83.5,83.225,83.375,60
20150701|2015-02-03 12:00,3,83.425,83.825,83.375,83.45,155
20150701|2015-02-03 12:30,3,83.475,83.55,82.95,83,181
20150701|2015-02-03 13:00,3,83.05,83.125,82.95,83.125,49
20150701|2015-02-03 13:30,3,83.125,83.15,82.825,82.85,9
20150701|2015-02-03 14:30,3,82.95,82.95,82.8,82.8,6
20150701|2015-02-03 15:00,3,82.825,82.825,82.825,82.825,1
20150701|2015-02-04 08:00,4,82.5,82.5,81.625,81.725,123
20150701|2015-02-04 08:30,4,81.65,81.85,81.575,81.75,28
20150701|2015-02-04 09:00,4,81.525,81.575,80.95,81.05,109
20150701|2015-02-04 09:30,4,81.1,81.1,80.85,80.85,99
20150701|2015-02-04 10:00,4,80.9,80.9,80.75,80.75,98
20150701|2015-02-04 10:30,4,80.7,80.75,80.425,80.625,66
20150701|2015-02-04 11:00,4,80.6,80.625,80.45,80.6,34
20150701|2015-02-04 11:30,4,80.8,80.85,80.625,80.65,11
20150701|2015-02-04 12:00,4,80.675,80.7,80.125,80.125,50
20150701|2015-02-04 12:30,4,80.25,80.325,79.95,79.95,70
20150701|2015-02-04 13:00,4,79.95,79.95,79.95,79.95,22
20150701|2015-02-04 13:30,4,79.95,79.95,79.95,79.95,1
20150701|2015-02-04 14:00,4,79.95,79.95,79.95,79.95,20
20150701|2015-02-04 14:30,4,79.95,80.025,79.95,80.025,23
20150701|2015-02-04 15:30,4,79.95,79.95,79.95,79.95,19
20150701|2015-02-05 08:00,5,79.5,79.5,78.9,79,55
20150701|2015-02-05 08:30,5,78.825,78.925,78.75,78.925,10
20150701|2015-02-05 09:00,5,79,79.15,78.8,78.85,75
20150701|2015-02-05 09:30,5,78.85,78.85,78.2,78.275,119
20150701|2015-02-05 10:00,5,78.15,79,77.75,79,154
20150701|2015-02-05 10:30,5,79,79,78.625,78.65,166
20150701|2015-02-05 11:00,5,78.575,79.125,78.575,79.075,60
20150701|2015-02-05 11:30,5,79.025,79.15,78.85,79.025,31
20150701|2015-02-05 12:00,5,78.825,79.3,78.825,79.2,68
20150701|2015-02-05 12:30,5,79.175,79.3,78.625,78.75,404
20150701|2015-02-05 13:00,5,78.7,79.025,78.7,79,97
20150701|2015-02-05 13:30,5,78.9,78.95,78.825,78.825,5
20150701|2015-02-05 14:30,5,78.975,78.975,78.85,78.85,8
20150701|2015-02-05 15:00,5,78.975,79.05,78.95,79.05,3
20150701|2015-02-05 15:30,5,79.1,79.1,79.1,79.1,1
20150701|2015-02-06 08:00,6,79.325,81.15,79.275,80.75,156
20150701|2015-02-06 08:30,6,80.75,81.15,80.4,80.525,48
20150701|2015-02-06 09:00,6,80.45,80.625,80.3,80.4,46
20150701|2015-02-06 09:30,6,80.2,80.325,80.1,80.2,30
20150701|2015-02-06 10:00,6,80.125,80.35,79.9,79.9,33
20150701|2015-02-06 10:30,6,79.95,80.7,79.8,80.625,75
20150701|2015-02-06 11:00,6,80.575,80.9,80.4,80.85,44
20150701|2015-02-06 11:30,6,80.85,81.45,80.85,81.35,93
20150701|2015-02-06 12:00,6,81.325,81.45,81.275,81.4,13
20150701|2015-02-06 12:30,6,81.45,81.525,81.15,81.4,46
20150701|2015-02-06 13:00,6,81.175,81.25,80.825,80.9,71
20150701|2015-02-06 13:30,6,80.95,81,80.95,80.95,5
20150701|2015-02-09 09:00,9,80.7,80.7,78.925,79.5,144
20150701|2015-02-09 09:30,9,79.4,79.4,79,79.275,47
20150701|2015-02-09 10:00,9,79.25,79.85,79.25,79.775,62
20150701|2015-02-09 10:30,9,79.775,79.925,79.45,79.825,84
20150701|2015-02-09 11:00,9,79.95,80.075,79.775,79.975,65
20150701|2015-02-09 11:30,9,79.9,80.2,79.825,80.15,32
20150701|2015-02-09 12:00,9,80.075,80.175,79.875,80.05,32
20150701|2015-02-09 12:30,9,80.025,80.4,79.825,80.375,197
20150701|2015-02-09 13:00,9,80.375,80.45,80.35,80.4,78
20150701|2015-02-09 13:30,9,80.35,80.35,80.35,80.35,3
20150701|2015-02-09 14:00,9,80.325,80.325,80.3,80.325,4
20150701|2015-02-09 15:00,9,80.35,80.5,80.35,80.5,7
20150701|2015-02-09 15:30,9,80.375,80.425,80.375,80.425,2
20150701|2015-02-10 08:00,10,80.25,81.275,80.25,80.9,44
20150701|2015-02-10 08:30,10,80.8,80.95,80.725,80.725,16
20150701|2015-02-10 09:00,10,80.6,80.875,80.4,80.6,52
20150701|2015-02-10 09:30,10,80.75,80.95,80.5,80.625,42
20150701|2015-02-10 10:00,10,80.6,80.6,80.2,80.5,41
20150701|2015-02-10 10:30,10,80.375,80.375,79.375,79.425,40
20150701|2015-02-10 11:00,10,79.375,80.1,79.325,80.1,88
20150701|2015-02-10 11:30,10,80.075,80.325,80.075,80.3,54
20150701|2015-02-10 12:00,10,80.35,80.575,80.325,80.575,26
20150701|2015-02-10 12:30,10,80.575,80.65,80.05,80.05,176
20150701|2015-02-10 13:00,10,80.1,80.2,80.1,80.1,23
20150701|2015-02-10 13:30,10,79.925,79.925,79.925,79.925,2
20150701|2015-02-10 14:00,10,79.95,79.95,79.95,79.95,2
20150701|2015-02-10 14:30,10,79.95,79.95,79.95,79.95,5
20150701|2015-02-10 15:00,10,79.95,79.95,79.85,79.85,9
20150701|2015-02-10 15:30,10,79.9,79.9,79.85,79.85,7
20150701|2015-02-11 08:00,11,79.675,79.675,79.4,79.4,14
20150701|2015-02-11 08:30,11,79.35,79.35,79,79.025,41
20150701|2015-02-11 09:00,11,79.075,79.3,78.525,78.525,67
20150701|2015-02-11 09:30,11,78.625,78.725,78.2,78.475,69
20150701|2015-02-11 10:00,11,78.6,78.975,78.425,78.975,43
20150701|2015-02-11 10:30,11,78.775,78.975,78.675,78.825,37
20150701|2015-02-11 11:00,11,78.6,78.875,78.6,78.8,34
20150701|2015-02-11 11:30,11,78.65,78.65,78.3,78.325,37
20150701|2015-02-11 12:00,11,78.275,78.325,78.1,78.125,28
20150701|2015-02-11 12:30,11,78.225,78.325,77.825,77.95,190
20150701|2015-02-11 13:00,11,77.95,78,77.75,77.75,73
20150701|2015-02-11 13:30,11,77.85,78.05,77.85,78.05,23
20150701|2015-02-11 14:00,11,78.1,78.45,78.1,78.45,39
20150701|2015-02-11 14:30,11,78.45,78.45,78.45,78.45,1
20150701|2015-02-11 15:00,11,78.475,79,78.475,79,18
20150701|2015-02-11 15:30,11,79.025,79.05,78.55,78.7,8
20150701|2015-02-12 08:00,12,78.15,78.9,78.1,78.45,53
20150701|2015-02-12 08:30,12,78.45,78.525,78.325,78.325,21
20150701|2015-02-12 09:00,12,78.325,78.65,78.325,78.575,55
20150701|2015-02-12 09:30,12,78.325,79.075,78.25,78.975,58
20150701|2015-02-12 10:00,12,78.725,79.15,78.525,79.1,43
20150701|2015-02-12 10:30,12,79.1,79.2,78.75,79.2,39
20150701|2015-02-12 11:00,12,79.225,79.375,79.075,79.375,42
20150701|2015-02-12 11:30,12,79.2,79.45,78.95,78.95,73
20150701|2015-02-12 12:00,12,79.1,79.15,78.775,78.975,29
20150701|2015-02-12 12:30,12,78.95,79.125,78.825,78.9,292
20150701|2015-02-12 13:00,12,78.975,79,78.825,78.825,31
20150701|2015-02-12 13:30,12,78.9,78.925,78.9,78.925,5
20150701|2015-02-12 14:00,12,79,79.075,78.975,78.975,8
20150701|2015-02-12 14:30,12,78.975,78.975,78.95,78.95,2
20150701|2015-02-12 15:00,12,78.825,78.825,78.775,78.775,9
20150701|2015-02-12 15:30,12,78.7,78.7,78.675,78.675,3
20150701|2015-02-13 08:00,13,79.25,79.3,78.725,79.125,17
20150701|2015-02-13 08:30,13,78.9,79.425,78.9,79.425,19
20150701|2015-02-13 09:00,13,79.825,80.1,79.325,79.825,86
20150701|2015-02-13 09:30,13,79.9,80.725,79.575,80.725,66
20150701|2015-02-13 10:00,13,80.7,81,80.55,81,77
20150701|2015-02-13 10:30,13,81,81.4,80.95,81.125,99
20150701|2015-02-13 11:00,13,81.05,81.1,80.75,80.8,58
20150701|2015-02-13 11:30,13,80.75,80.875,80.75,80.85,30
20150701|2015-02-13 12:00,13,80.9,80.95,80.85,80.85,32
20150701|2015-02-13 12:30,13,80.875,80.975,80.15,80.4,185
20150701|2015-02-13 13:00,13,80.475,80.825,80.4,80.6,145
20150701|2015-02-13 13:30,13,80.55,80.675,80.375,80.5,57
20150701|2015-02-17 09:00,17,81.05,81.05,79.775,80.225,151
20150701|2015-02-17 09:30,17,80.275,80.275,79.6,79.6,56
20150701|2015-02-17 10:00,17,79.575,79.575,78.9,79.2,54
20150701|2015-02-17 10:30,17,79.225,79.3,79.175,79.225,6
20150701|2015-02-17 11:00,17,79.15,79.15,78.8,79,56
20150701|2015-02-17 11:30,17,78.95,79.025,78.6,79.025,69
20150701|2015-02-17 12:00,17,79,79.2,79,79.1,16
20150701|2015-02-17 12:30,17,79.2,79.275,78.875,79.2,261
20150701|2015-02-17 13:00,17,79.25,79.275,79.175,79.175,31
20150701|2015-02-17 13:30,17,79.3,79.35,79.275,79.35,14
20150701|2015-02-17 14:00,17,79.25,79.375,79.25,79.375,6
20150701|2015-02-17 14:30,17,79.375,79.5,79.375,79.5,2
20150701|2015-02-17 15:00,17,79.45,79.45,79.35,79.35,5
20150701|2015-02-17 15:30,17,79.15,79.15,79.15,79.15,2
20150701|2015-02-18 08:00,18,79,79.075,78.5,78.7,65
20150701|2015-02-18 08:30,18,78.625,79.825,78.625,79.825,54
20150701|2015-02-18 09:00,18,79.775,80.525,79.7,79.775,162
20150701|2015-02-18 09:30,18,79.8,79.825,79.1,79.175,94
20150701|2015-02-18 10:00,18,79.225,79.55,79.2,79.3,30
20150701|2015-02-18 10:30,18,79.15,79.25,78.7,79.05,70
20150701|2015-02-18 11:00,18,79.15,79.6,79.125,79.475,50
20150701|2015-02-18 11:30,18,79.4,80,79.4,79.8,28
20150701|2015-02-18 12:00,18,79.8,79.95,79.5,79.95,31
20150701|2015-02-18 12:30,18,79.9,79.975,79.225,79.925,361
20150701|2015-02-18 13:00,18,79.85,79.9,79.8,79.85,43
20150701|2015-02-18 13:30,18,79.975,80.05,79.975,80.05,7
20150701|2015-02-18 14:00,18,80.075,80.2,80.075,80.175,11
20150701|2015-02-18 14:30,18,80.075,80.15,80.075,80.15,3
20150701|2015-02-18 15:00,18,80.175,80.2,80.1,80.2,4
20150701|2015-02-19 08:00,19,80.35,81.65,80.35,81.45,291
20150701|2015-02-19 08:30,19,81.5,82.3,81.375,81.85,64
20150701|2015-02-19 09:00,19,81.875,81.975,81.45,81.7,108
20150701|2015-02-19 09:30,19,81.75,81.75,81.575,81.65,26
20150701|2015-02-19 10:00,19,81.75,82,81.6,81.6,50
20150701|2015-02-19 10:30,19,81.575,81.8,81.5,81.7,24
20150701|2015-02-19 11:00,19,81.725,82.05,81.65,82.05,30
20150701|2015-02-19 11:30,19,82.05,82.1,81.725,81.725,34
20150701|2015-02-19 12:00,19,81.7,81.8,81.5,81.75,28
20150701|2015-02-19 12:30,19,81.775,82.025,81.45,81.975,179
20150701|2015-02-19 13:00,19,82,82.05,81.9,81.9,14
20150701|2015-02-19 13:30,19,81.925,81.95,81.875,81.875,5
20150701|2015-02-19 14:00,19,81.9,81.925,81.875,81.925,5
20150701|2015-02-19 14:30,19,81.975,82,81.75,81.8,29
20150701|2015-02-19 15:00,19,81.775,81.9,81.75,81.8,42
20150701|2015-02-19 15:30,19,81.775,82.05,81.775,82.05,35
20150701|2015-02-20 08:00,20,82.5,82.525,82,82,176
20150701|2015-02-20 08:30,20,82,82.275,81.975,81.975,31
20150701|2015-02-20 09:00,20,81.9,82.9,81.7,82.525,191
20150701|2015-02-20 09:30,20,82.35,82.75,82.1,82.475,79
20150701|2015-02-20 10:00,20,82.5,82.5,81.85,82.125,144
20150701|2015-02-20 10:30,20,82.15,82.15,81.75,81.75,81
20150701|2015-02-20 11:00,20,81.775,81.775,81.1,81.325,52
20150701|2015-02-20 11:30,20,81.425,81.425,80.9,81.1,53
20150701|2015-02-20 12:00,20,80.95,81.225,80.775,81.225,76
20150701|2015-02-20 12:30,20,81.275,82.175,81.275,82.175,383
20150701|2015-02-20 13:00,20,82.1,82.175,81.65,82,88
20150701|2015-02-20 13:30,20,82.05,82.225,82.025,82.2,14
20150701|2015-02-23 09:00,23,82.975,83.075,82.325,83,359
20150701|2015-02-23 09:30,23,83,83.8,82.85,83.175,251
20150701|2015-02-23 10:00,23,83.1,83.625,83.1,83.475,69
20150701|2015-02-23 10:30,23,83.475,83.525,83.25,83.325,51
20150701|2015-02-23 11:00,23,83.225,83.225,82.85,82.975,40
20150701|2015-02-23 11:30,23,83,83,82.8,82.85,14
20150701|2015-02-23 12:00,23,82.9,82.95,82.7,82.875,45
20150701|2015-02-23 12:30,23,82.8,83.1,82.55,82.8,274
20150701|2015-02-23 13:00,23,82.825,82.975,82.775,82.975,38
20150701|2015-02-23 13:30,23,83.025,83.025,82.9,82.9,3
20150701|2015-02-23 15:00,23,82.8,82.85,82.8,82.85,9
20150701|2015-02-24 08:00,24,83.025,83.3,82.725,83.25,91
20150701|2015-02-24 08:30,24,83.225,83.25,82.75,82.825,55
20150701|2015-02-24 09:00,24,83.025,83.025,82.25,82.925,88
20150701|2015-02-24 09:30,24,83.025,83.575,82.9,83.575,99
20150701|2015-02-24 10:00,24,83.6,83.725,83.4,83.6,98
20150701|2015-02-24 10:30,24,83.525,83.55,83.175,83.5,32
20150701|2015-02-24 11:00,24,83.375,83.425,83.025,83.1,29
20150701|2015-02-24 11:30,24,83.125,83.125,82.75,82.925,33
20150701|2015-02-24 12:00,24,82.725,82.75,82.525,82.65,72
20150701|2015-02-24 12:30,24,82.575,83.65,82.575,83.625,199
20150701|2015-02-24 13:00,24,83.65,83.675,83.55,83.65,79
20150701|2015-02-24 13:30,24,83.65,83.65,83.65,83.65,3
20150701|2015-02-24 14:00,24,83.55,83.575,83.55,83.55,13
20150701|2015-02-24 14:30,24,83.625,83.625,83.475,83.475,17
20150701|2015-02-24 15:00,24,83.7,83.75,83.625,83.75,11
20150701|2015-02-24 15:30,24,83.65,83.7,83.65,83.7,4
20150701|2015-02-25 08:00,25,83.575,83.75,83.325,83.325,28
20150701|2015-02-25 08:30,25,83.55,83.8,83.55,83.6,22
20150701|2015-02-25 09:00,25,83.725,83.95,83.675,83.7,70
20150701|2015-02-25 09:30,25,83.725,84.05,83.65,84,69
20150701|2015-02-25 10:00,25,84.05,84.2,84,84.075,115
20150701|2015-02-25 10:30,25,84.05,84.25,83.75,83.775,126
20150701|2015-02-25 11:00,25,83.9,83.975,83.775,83.825,37
20150701|2015-02-25 11:30,25,83.85,84.35,83.725,84.075,50
20150701|2015-02-25 12:00,25,84.2,84.3,83.825,84,71
20150701|2015-02-25 12:30,25,84.175,84.6,84.075,84.55,163
20150701|2015-02-25 13:00,25,84.55,84.55,84.15,84.15,40
20150701|2015-02-25 13:30,25,84.15,84.175,84.125,84.125,9
20150701|2015-02-25 14:00,25,84.15,84.15,84.125,84.125,4
20150701|2015-02-25 14:30,25,84.125,84.15,84.05,84.05,7
20150701|2015-02-25 15:00,25,84,84,83.85,83.9,26
20150701|2015-02-25 15:30,25,83.85,83.9,83.675,83.85,27
20150701|2015-02-26 08:00,26,83.7,83.8,83.5,83.725,13
20150701|2015-02-26 08:30,26,83.55,83.675,83.5,83.5,24
20150701|2015-02-26 09:00,26,83.675,84.125,83.625,83.625,87
20150701|2015-02-26 09:30,26,83.625,83.975,83.525,83.925,28
20150701|2015-02-26 10:00,26,84,84.15,83.575,83.6,93
20150701|2015-02-26 10:30,26,83.525,83.6,83.175,83.3,162
20150701|2015-02-26 11:00,26,83.375,83.375,82.925,82.975,130
20150701|2015-02-26 11:30,26,82.9,82.95,82.075,82.425,149
20150701|2015-02-26 12:00,26,82.425,82.75,82.35,82.75,76
20150701|2015-02-26 12:30,26,82.775,83.5,82.775,83.325,352
20150701|2015-02-26 13:00,26,83.375,83.375,82.975,82.975,33
20150701|2015-02-26 13:30,26,82.975,83.1,82.975,83.1,17
20150701|2015-02-26 14:00,26,83.075,83.1,82.925,82.925,15
20150701|2015-02-26 14:30,26,83,83,83,83,1
20150701|2015-02-26 15:00,26,82.875,82.9,82.875,82.9,2
20150701|2015-02-27 08:00,27,82.525,83.575,82.525,83.575,78
20150701|2015-02-27 08:30,27,83.2,83.575,83.1,83.525,102
20150701|2015-02-27 09:00,27,83.65,83.925,83.325,83.325,115
20150701|2015-02-27 09:30,27,83.275,83.35,83.05,83.05,50
20150701|2015-02-27 10:00,27,83.1,83.15,82.775,82.9,67
20150701|2015-02-27 10:30,27,82.925,83.25,82.7,83.125,27
20150701|2015-02-27 11:00,27,83.225,83.375,83.2,83.35,40
20150701|2015-02-27 11:30,27,83.4,83.65,83.3,83.65,26
20150701|2015-02-27 12:00,27,83.675,84.125,83.675,84.1,94
20150701|2015-02-27 12:30,27,84.15,84.375,83.175,83.35,465
20150701|2015-02-27 13:00,27,83.325,83.7,83.325,83.575,56
20150701|2015-02-27 13:30,27,83.5,83.5,83.425,83.425,4
20150701|2015-03-02 09:00,2,83.775,84.4,83.675,83.925,130
20150701|2015-03-02 09:30,2,83.725,83.975,83.575,83.85,154
20150701|2015-03-02 10:00,2,83.8,83.875,83.7,83.8,35
20150701|2015-03-02 10:30,2,83.75,83.8,83.375,83.4,83
20150701|2015-03-02 11:00,2,83.35,83.425,83.175,83.375,96
20150701|2015-03-02 11:30,2,83.325,83.6,83.25,83.4,23
20150701|2015-03-02 12:00,2,83.3,83.425,83.125,83.425,27
20150701|2015-03-02 12:30,2,83.325,83.6,83.025,83.5,128
20150701|2015-03-02 13:00,2,83.55,83.675,83.525,83.525,36
20150701|2015-03-02 13:30,2,83.55,83.55,83.55,83.55,2
20150701|2015-03-02 14:00,2,83.5,83.5,83.5,83.5,12
20150701|2015-03-02 14:30,2,83.5,83.6,83.5,83.575,46
20150701|2015-03-02 15:00,2,83.625,83.725,83.625,83.675,17
20150701|2015-03-02 15:30,2,83.75,83.75,83.35,83.35,49
20150701|2015-03-03 08:00,3,83.525,83.525,83.2,83.425,15
20150701|2015-03-03 08:30,3,83.325,83.325,83.325,83.325,3
20150701|2015-03-03 09:00,3,83.4,83.65,83.2,83.275,78
20150701|2015-03-03 09:30,3,83.2,83.25,82.975,83.05,75
20150701|2015-03-03 10:00,3,83.275,83.275,83.1,83.1,32
20150701|2015-03-03 10:30,3,83.125,83.2,82.85,82.85,95
20150701|2015-03-03 11:00,3,82.75,82.775,82.35,82.35,69
20150701|2015-03-03 11:30,3,82.275,82.35,81.45,81.45,45
20150701|2015-03-03 12:00,3,81.325,81.325,80.975,81.275,46
20150701|2015-03-03 12:30,3,81.3,81.3,80.975,81.25,187
20150701|2015-03-03 13:00,3,81.175,81.25,81.025,81.025,24
20150701|2015-03-03 13:30,3,81.075,81.075,81.075,81.075,1
20150701|2015-03-03 14:00,3,81.075,81.075,81.075,81.075,1
20150701|2015-03-03 14:30,3,81.3,81.35,81.3,81.35,10
20150701|2015-03-03 15:00,3,81.4,81.475,81.3,81.35,43
20150701|2015-03-03 15:30,3,81.275,81.425,81.25,81.25,17
20150701|2015-03-04 08:00,4,80.7,80.7,79.575,79.7,32
20150701|2015-03-04 08:30,4,79.775,80.35,79.75,80.275,36
20150701|2015-03-04 09:00,4,80.2,80.75,80.175,80.2,177
20150701|2015-03-04 09:30,4,80.15,80.4,79.925,80.375,138
20150701|2015-03-04 10:00,4,80.375,81.25,80.25,81.225,86
20150701|2015-03-04 10:30,4,80.875,82.25,80.775,81.925,65
20150701|2015-03-04 11:00,4,81.875,82.15,81.8,81.8,46
20150701|2015-03-04 11:30,4,81.975,82.625,81.725,82.475,127
20150701|2015-03-04 12:00,4,82.55,82.875,82.475,82.725,64
20150701|2015-03-04 12:30,4,82.725,82.8,82,82.375,407
20150701|2015-03-04 13:00,4,82.375,82.375,82.1,82.35,70
20150701|2015-03-04 13:30,4,82.35,82.45,82.35,82.45,12
20150701|2015-03-04 14:00,4,82.4,82.4,82.275,82.275,6
20150701|2015-03-04 14:30,4,82.325,82.475,82.325,82.475,3
20150701|2015-03-04 15:00,4,82.525,82.55,82.525,82.55,2
20150701|2015-03-04 15:30,4,82.475,82.5,82.45,82.5,5
20150701|2015-03-05 08:00,5,82.35,82.55,81.9,82.05,19
20150701|2015-03-05 08:30,5,81.85,81.925,81.475,81.625,31
20150701|2015-03-05 09:00,5,81.5,81.575,81.075,81.15,79
20150701|2015-03-05 09:30,5,81.2,81.75,81.15,81.75,51
20150701|2015-03-05 10:00,5,81.625,81.625,81.275,81.425,23
20150701|2015-03-05 10:30,5,81.35,81.5,81.025,81.025,92
20150701|2015-03-05 11:00,5,81.1,81.1,80.825,80.875,76
20150701|2015-03-05 11:30,5,80.95,80.95,80.575,80.825,23
20150701|2015-03-05 12:00,5,80.625,80.825,80.625,80.8,15
20150701|2015-03-05 12:30,5,80.95,81,80.55,80.8,74
20150701|2015-03-05 13:00,5,80.8,80.95,80.8,80.925,27
20150701|2015-03-05 13:30,5,81,81,80.975,81,4
20150701|2015-03-05 14:00,5,80.9,80.9,80.825,80.825,2
20150701|2015-03-05 14:30,5,80.85,80.85,80.7,80.7,4
20150701|2015-03-05 15:00,5,80.55,80.55,80.45,80.45,10
20150701|2015-03-05 15:30,5,80.8,80.8,80.725,80.725,2
20150701|2015-03-06 08:00,6,80.65,80.65,79.95,80.175,37
20150701|2015-03-06 08:30,6,80.275,80.325,80.05,80.325,33
20150701|2015-03-06 09:00,6,80.45,80.7,80.175,80.175,88
20150701|2015-03-06 09:30,6,80.3,80.65,80.175,80.6,100
20150701|2015-03-06 10:00,6,80.6,80.6,80.1,80.45,43
20150701|2015-03-06 10:30,6,80.35,80.675,80.275,80.625,100
20150701|2015-03-06 11:00,6,80.625,80.9,80.575,80.85,48
20150701|2015-03-06 11:30,6,80.85,80.875,80.725,80.85,18
20150701|2015-03-06 12:00,6,80.85,80.875,80.7,80.75,14
20150701|2015-03-06 12:30,6,80.65,80.8,80.4,80.65,499
20150701|2015-03-06 13:00,6,80.675,80.7,80.55,80.6,42
20150701|2015-03-06 13:30,6,80.575,80.625,80.55,80.55,6
20150701|2015-03-09 09:00,9,80.4,80.675,79.825,80.275,112
20150701|2015-03-09 09:30,9,80.25,80.575,80.075,80.375,27
20150701|2015-03-09 10:00,9,80.425,80.85,80.275,80.725,68
20150701|2015-03-09 10:30,9,80.65,80.65,80.075,80.2,50
20150701|2015-03-09 11:00,9,80.025,80.175,79.9,79.95,38
20150701|2015-03-09 11:30,9,79.9,80.05,79.6,79.625,56
20150701|2015-03-09 12:00,9,79.6,80,79.55,79.8,49
20150701|2015-03-09 12:30,9,79.775,80.375,79.7,80.375,326
20150701|2015-03-09 13:00,9,80.375,80.375,80.125,80.2,41
20150701|2015-03-09 13:30,9,80.1,80.2,80.1,80.175,5
20150701|2015-03-09 14:00,9,80.1,80.1,80.025,80.025,13
20150701|2015-03-09 15:00,9,80,80.2,80,80.2,25
20150701|2015-03-09 15:30,9,79.9,80,79.9,80,4
20150701|2015-03-10 08:00,10,79.775,79.775,79.05,79.25,30
20150701|2015-03-10 08:30,10,79.35,79.45,79.35,79.45,13
20150701|2015-03-10 09:00,10,79.675,79.9,79.375,79.4,83
20150701|2015-03-10 09:30,10,79.4,79.525,79.2,79.525,48
20150701|2015-03-10 10:00,10,79.575,79.7,79.075,79.2,82
20150701|2015-03-10 10:30,10,79.175,79.3,79.025,79.275,125
20150701|2015-03-10 11:00,10,79.25,79.35,79.075,79.15,91
20150701|2015-03-10 11:30,10,79.275,79.35,79.225,79.275,22
20150701|2015-03-10 12:00,10,79.3,79.475,79.275,79.275,89
20150701|2015-03-10 12:30,10,79.25,79.6,78.975,79.525,403
20150701|2015-03-10 13:00,10,79.5,79.5,78.95,79.2,136
20150701|2015-03-10 13:30,10,79.125,79.15,79,79.05,49
20150701|2015-03-10 14:00,10,79.1,79.225,79.1,79.225,6
20150701|2015-03-10 14:30,10,79.25,79.25,79.175,79.25,6
20150701|2015-03-10 15:00,10,79.25,79.275,79.225,79.225,9
20150701|2015-03-10 15:30,10,79.2,79.225,79.2,79.2,4
20150701|2015-03-11 08:00,11,78.9,78.9,78.2,78.75,124
20150701|2015-03-11 08:30,11,78.675,78.675,78.55,78.65,25
20150701|2015-03-11 09:00,11,78.65,78.65,78.4,78.5,182
20150701|2015-03-11 09:30,11,78.475,78.475,78.175,78.175,96
20150701|2015-03-11 10:00,11,78.175,78.175,77.775,77.925,177
20150701|2015-03-11 10:30,11,77.95,78.075,77.75,78.025,113
20150701|2015-03-11 11:00,11,78.075,78.1,77.85,77.9,37
20150701|2015-03-11 11:30,11,77.975,78.025,77.75,77.8,33
20150701|2015-03-11 12:00,11,77.925,77.925,76.525,76.825,157
20150701|2015-03-11 12:30,11,76.825,77.05,76.65,76.925,341
20150701|2015-03-11 13:00,11,76.925,76.95,76.8,76.8,26
20150701|2015-03-11 13:30,11,76.775,76.775,76.7,76.725,6
20150701|2015-03-11 14:00,11,76.65,76.65,76.6,76.6,2
20150701|2015-03-11 14:30,11,76.725,76.8,76.525,76.525,15
20150701|2015-03-11 15:00,11,76.5,76.825,76.45,76.825,9
20150701|2015-03-11 15:30,11,76.475,76.475,76.475,76.475,2
20150701|2015-03-12 08:00,12,76.325,76.5,75.55,75.65,175
20150701|2015-03-12 08:30,12,75.65,75.875,75.55,75.775,111
20150701|2015-03-12 09:00,12,75.75,75.95,75.25,75.35,140
20150701|2015-03-12 09:30,12,75.325,75.625,75.15,75.175,188
20150701|2015-03-12 10:00,12,75.15,75.425,74.925,74.95,160
20150701|2015-03-12 10:30,12,74.975,75,74.5,74.55,217
20150701|2015-03-12 11:00,12,74.525,74.775,74.375,74.775,85
20150701|2015-03-12 11:30,12,74.775,74.925,74.6,74.6,103
20150701|2015-03-12 12:00,12,74.7,75.525,74.65,75.5,77
20150701|2015-03-12 12:30,12,75.425,76.55,75.425,76.325,498
20150701|2015-03-12 13:00,12,76.3,76.45,76.125,76.45,67
20150701|2015-03-12 13:30,12,76.2,76.275,76.2,76.275,6
20150701|2015-03-12 14:00,12,76.275,76.45,76.275,76.45,7
20150701|2015-03-12 14:30,12,76.475,76.475,75.95,75.95,9
20150701|2015-03-12 15:00,12,75.9,75.925,75.775,75.775,17
20150701|2015-03-12 15:30,12,75.775,75.8,75.775,75.775,8
20150701|2015-03-13 08:00,13,76.075,76.075,75.05,75.55,47
20150701|2015-03-13 08:30,13,75.4,75.5,75.325,75.5,22
20150701|2015-03-13 09:00,13,75.5,76.15,75.475,75.85,123
20150701|2015-03-13 09:30,13,75.725,75.75,75.45,75.475,48
20150701|2015-03-13 10:00,13,75.45,75.7,75.4,75.525,73
20150701|2015-03-13 10:30,13,75.525,75.6,75.275,75.375,61
20150701|2015-03-13 11:00,13,75.25,75.625,75.25,75.425,39
20150701|2015-03-13 11:30,13,75.475,75.475,75.15,75.225,61
20150701|2015-03-13 12:00,13,75.225,76,75.1,75.9,59
20150701|2015-03-13 12:30,13,75.9,76.075,75.55,75.825,293
20150701|2015-03-13 13:00,13,75.85,75.85,75.475,75.475,38
20150701|2015-03-13 13:30,13,75.45,75.95,75.45,75.725,34
20150701|2015-03-16 09:00,16,75.025,75.225,74.875,74.9,332
20150701|2015-03-16 09:30,16,74.9,75.5,74.9,75.425,154
20150701|2015-03-16 10:00,16,75.4,75.4,75.1,75.225,98
20150701|2015-03-16 10:30,16,75.275,76.125,75.1,76.125,126
20150701|2015-03-16 11:00,16,76,76.1,75.725,75.925,52
20150701|2015-03-16 11:30,16,76,76.275,75.75,75.8,82
20150701|2015-03-16 12:00,16,75.95,75.95,75.7,75.7,28
20150701|2015-03-16 12:30,16,75.725,76.75,75.6,76.425,235
20150701|2015-03-16 13:00,16,76.425,76.475,76.225,76.225,39
20150701|2015-03-16 13:30,16,76.475,76.5,76.475,76.5,4
20150701|2015-03-16 14:00,16,76.55,76.575,76.55,76.575,2
20150701|2015-03-16 14:30,16,76.4,76.4,76.325,76.325,4
20150701|2015-03-16 15:00,16,76.4,76.4,76.4,76.4,1
20150701|2015-03-16 15:30,16,76.4,76.4,76.4,76.4,2
20150701|2015-03-17 08:00,17,76.6,77.45,76.6,76.975,91
20150701|2015-03-17 08:30,17,76.975,77.15,76.975,77.125,48
20150701|2015-03-17 09:00,17,77.025,77.05,76.775,76.85,101
20150701|2015-03-17 09:30,17,76.725,76.725,76.325,76.475,50
20150701|2015-03-17 10:00,17,76.4,76.45,76.275,76.425,50
20150701|2015-03-17 10:30,17,76.3,77,76.3,76.675,37
20150701|2015-03-17 11:00,17,76.725,76.975,76.625,76.775,31
20150701|2015-03-17 11:30,17,76.8,76.8,76.55,76.55,21
20150701|2015-03-17 12:00,17,76.5,76.725,76.5,76.65,30
20150701|2015-03-17 12:30,17,76.55,76.75,76.375,76.7,124
20150701|2015-03-17 13:00,17,76.7,76.725,76.6,76.625,45
20150701|2015-03-17 13:30,17,76.65,76.675,76.65,76.675,5
20150701|2015-03-17 14:00,17,76.75,76.75,76.65,76.7,3
20150701|2015-03-17 14:30,17,76.65,76.675,76.625,76.675,9
20150701|2015-03-17 15:00,17,76.6,76.6,76.6,76.6,5
20150701|2015-03-18 08:00,18,76,76.725,75.8,76.725,15
20150701|2015-03-18 08:30,18,76.55,76.6,76.45,76.575,12
20150701|2015-03-18 09:00,18,76.6,76.875,76.375,76.375,108
20150701|2015-03-18 09:30,18,76.375,76.45,76.075,76.325,79
20150701|2015-03-18 10:00,18,76.3,76.5,76.25,76.375,39
20150701|2015-03-18 10:30,18,76.275,76.325,75.85,75.95,51
20150701|2015-03-18 11:00,18,75.9,76.4,75.875,76.2,47
20150701|2015-03-18 11:30,18,76.1,76.475,76.1,76.2,29
20150701|2015-03-18 12:00,18,76.25,76.25,76,76,67
20150701|2015-03-18 12:30,18,75.95,75.975,75.5,75.75,206
20150701|2015-03-18 13:00,18,75.8,75.9,75.7,75.9,27
20150701|2015-03-18 13:30,18,75.975,76.05,75.975,76,38
20150701|2015-03-18 14:00,18,75.95,76.15,75.95,76.15,11
20150701|2015-03-18 14:30,18,76.15,76.15,76,76,3
20150701|2015-03-19 08:00,19,74.925,75.3,74.8,74.9,223
20150701|2015-03-19 08:30,19,74.95,75.125,74.85,75.125,58
20150701|2015-03-19 09:00,19,75.1,75.1,74.8,74.825,188
20150701|2015-03-19 09:30,19,74.825,74.85,74.6,74.775,305
20150701|2015-03-19 10:00,19,74.8,74.85,74.55,74.85,245
20150701|2015-03-19 10:30,19,74.875,75.475,74.8,75.175,136
20150701|2015-03-19 11:00,19,75.075,75.75,75.075,75.55,96
20150701|2015-03-19 11:30,19,75.5,76,75.15,75.25,166
20150701|2015-03-19 12:00,19,75.3,75.3,74.85,74.925,154
20150701|2015-03-19 12:30,19,74.925,75.425,74.775,75.4,336
20150701|2015-03-19 13:00,19,75.3,75.55,75.3,75.45,20
20150701|2015-03-19 13:30,19,75.525,75.525,75.375,75.375,7
20150701|2015-03-19 14:00,19,75.425,75.475,75.425,75.425,7
20150701|2015-03-19 15:30,19,75.45,75.45,75.45,75.45,2
20150701|2015-03-20 08:00,20,75.725,76,75.575,75.8,41
20150701|2015-03-20 08:30,20,75.925,76.25,75.9,76.1,91
20150701|2015-03-20 09:00,20,76.225,76.225,75.325,75.5,179
20150701|2015-03-20 09:30,20,75.5,75.55,74.975,75.3,112
20150701|2015-03-20 10:00,20,75.25,75.25,74.8,74.925,85
20150701|2015-03-20 10:30,20,74.925,75,74.525,74.625,159
20150701|2015-03-20 11:00,20,74.65,74.875,74.55,74.8,98
20150701|2015-03-20 11:30,20,74.9,75.225,74.9,75.225,69
20150701|2015-03-20 12:00,20,75.225,75.225,74.975,74.975,41
20150701|2015-03-20 12:30,20,74.975,74.975,74.5,74.7,305
20150701|2015-03-20 13:00,20,74.55,74.675,74.525,74.6,94
20150701|2015-03-20 13:30,20,74.525,74.625,74.525,74.525,13
20150701|2015-03-23 09:00,23,74.525,74.725,74.25,74.675,288
20150701|2015-03-23 09:30,23,74.575,74.925,74.325,74.75,163
20150701|2015-03-23 10:00,23,74.675,75.1,74.525,74.575,203
20150701|2015-03-23 10:30,23,74.55,74.55,74.325,74.35,176
20150701|2015-03-23 11:00,23,74.35,74.85,74.3,74.625,50
20150701|2015-03-23 11:30,23,74.725,74.775,74.55,74.6,39
20150701|2015-03-23 12:00,23,74.6,74.8,74.575,74.625,21
20150701|2015-03-23 12:30,23,74.575,74.65,74.325,74.45,169
20150701|2015-03-23 13:00,23,74.45,74.475,74.35,74.45,32
20150701|2015-03-23 13:30,23,74.525,74.55,74.525,74.55,3
20150701|2015-03-23 14:00,23,74.45,74.475,74.45,74.45,11
20150701|2015-03-23 14:30,23,74.575,74.575,74.475,74.525,3
20150701|2015-03-23 15:00,23,74.35,74.35,74.325,74.325,3
20150701|2015-03-23 15:30,23,74.375,74.425,74.375,74.425,11
20150701|2015-03-24 08:00,24,74.2,74.475,73.45,74.475,228
20150701|2015-03-24 08:30,24,74.35,74.875,74.35,74.425,146
20150701|2015-03-24 09:00,24,74.4,74.575,73.975,74.075,777
20150701|2015-03-24 09:30,24,74,74.1,73.675,73.85,378
20150701|2015-03-24 10:00,24,73.875,74.55,73.8,74.5,202
20150701|2015-03-24 10:30,24,74.475,74.7,74.35,74.6,109
20150701|2015-03-24 11:00,24,74.575,76.2,74.575,75.7,214
20150701|2015-03-24 11:30,24,75.8,76.025,75.1,75.75,146
20150701|2015-03-24 12:00,24,75.625,75.975,75.425,75.45,129
20150701|2015-03-24 12:30,24,75.475,75.775,75.15,75.2,492
20150701|2015-03-24 13:00,24,75.2,75.275,75.1,75.1,85
20150701|2015-03-24 13:30,24,75.1,75.1,75.1,75.1,1
20150701|2015-03-24 14:00,24,75.05,75.075,75.05,75.075,2
20150701|2015-03-24 14:30,24,74.975,75.025,74.85,75.025,5
20150701|2015-03-24 15:00,24,75,75.625,74.9,75.625,7
20150701|2015-03-24 15:30,24,75.05,75.05,74.8,74.8,2
20150701|2015-03-25 08:00,25,75.025,75.2,74.65,75.175,63
20150701|2015-03-25 08:30,25,75.225,75.825,75.2,75.675,123
20150701|2015-03-25 09:00,25,75.675,75.675,74.875,75,84
20150701|2015-03-25 09:30,25,74.95,75.05,74.625,74.625,56
20150701|2015-03-25 10:00,25,74.6,75,74.5,74.625,67
20150701|2015-03-25 10:30,25,74.6,74.625,74.25,74.375,74
20150701|2015-03-25 11:00,25,74.275,74.675,74.025,74.35,90
20150701|2015-03-25 11:30,25,74.275,74.575,74,74.05,95
20150701|2015-03-25 12:00,25,74.15,74.2,73.95,74,60
20150701|2015-03-25 12:30,25,74,75.475,74,75.275,472
20150701|2015-03-25 13:00,25,75.3,75.35,75.15,75.2,36
20150701|2015-03-25 13:30,25,75.2,75.275,75.2,75.275,2
20150701|2015-03-25 14:00,25,75.3,75.3,75.225,75.225,4
20150701|2015-03-25 14:30,25,75.25,75.375,75.25,75.375,4
20150701|2015-03-25 15:00,25,75.225,75.225,75.225,75.225,2
20150701|2015-03-25 15:30,25,75.325,75.325,75.325,75.325,5
20150701|2015-03-26 08:00,26,75.275,75.8,75.275,75.75,18
20150701|2015-03-26 08:30,26,75.775,76.075,75.725,75.825,51
20150701|2015-03-26 09:00,26,75.775,76,75.775,75.775,109
20150701|2015-03-26 09:30,26,75.8,76.025,75.6,75.6,96
20150701|2015-03-26 10:00,26,75.625,75.675,75.225,75.45,72
20150701|2015-03-26 10:30,26,75.35,75.75,75.3,75.625,118
20150701|2015-03-26 11:00,26,75.525,75.625,75.25,75.6,149
20150701|2015-03-26 11:30,26,75.65,76,75.575,75.7,84
20150701|2015-03-26 12:00,26,75.675,75.95,75.525,75.925,114
20150701|2015-03-26 12:30,26,75.925,76.25,75.7,75.875,414
20150701|2015-03-26 13:00,26,75.85,75.925,75.85,75.875,42
20150701|2015-03-26 13:30,26,75.925,75.925,75.875,75.9,6
20150701|2015-03-26 14:00,26,75.875,75.925,75.875,75.875,9
20150701|2015-03-26 14:30,26,75.9,75.95,75.9,75.95,10
20150701|2015-03-26 15:00,26,75.875,76,75.875,75.975,4
20150701|2015-03-26 15:30,26,76,76.1,76,76.075,6
20150701|2015-03-27 08:00,27,76.1,76.4,76,76.15,170
20150701|2015-03-27 08:30,27,76.1,76.25,76.025,76.25,88
20150701|2015-03-27 09:00,27,76.275,76.475,75.75,75.875,244
20150701|2015-03-27 09:30,27,75.85,75.9,75.625,75.675,157
20150701|2015-03-27 10:00,27,75.65,76.075,75.65,75.875,140
20150701|2015-03-27 10:30,27,75.85,75.9,75.7,75.825,146
20150701|2015-03-27 11:00,27,75.75,75.875,75.7,75.8,101
20150701|2015-03-27 11:30,27,75.8,76,75.8,75.825,83
20150701|2015-03-27 12:00,27,75.75,75.875,75.65,75.675,206
20150701|2015-03-27 12:30,27,75.675,75.875,75.675,75.75,572
20150701|2015-03-27 13:00,27,75.725,75.775,75.65,75.75,100
20150701|2015-03-27 13:30,27,75.725,75.775,75.675,75.725,18
20150701|2015-03-30 09:00,30,75.425,77.5,75,76.525,317
20150701|2015-03-30 09:30,30,76.55,76.55,75.9,76.1,122
20150701|2015-03-30 10:00,30,76.025,76.025,75.375,75.625,112
20150701|2015-03-30 10:30,30,75.525,75.9,75.15,75.85,121
20150701|2015-03-30 11:00,30,75.8,76.425,75.75,76.3,105
20150701|2015-03-30 11:30,30,76.375,76.7,76.35,76.45,98
20150701|2015-03-30 12:00,30,76.5,76.675,76.425,76.6,50
20150701|2015-03-30 12:30,30,76.525,76.675,76.275,76.625,266
20150701|2015-03-30 13:00,30,76.6,76.9,76.6,76.65,191
20150701|2015-03-30 13:30,30,76.7,76.75,76.7,76.7,30
20150701|2015-03-30 14:00,30,76.675,76.675,76.675,76.675,1
20150701|2015-03-30 15:00,30,76.75,76.775,76.7,76.775,13
20150701|2015-03-30 15:30,30,76.875,76.9,76.875,76.9,4
20150701|2015-03-31 08:00,31,76.675,77.575,76.65,77.4,70
20150701|2015-03-31 08:30,31,77.45,77.65,77.45,77.575,82
20150701|2015-03-31 09:00,31,77.65,78.5,77.6,78.3,347
20150701|2015-03-31 09:30,31,78.325,78.8,78.125,78.475,180
20150701|2015-03-31 10:00,31,78.5,78.75,78.475,78.55,101
20150701|2015-03-31 10:30,31,78.575,78.95,78.425,78.6,77
20150701|2015-03-31 11:00,31,78.475,78.525,78,78.15,79
20150701|2015-03-31 11:30,31,78.15,78.175,77.65,77.725,135
20150701|2015-03-31 12:00,31,77.7,77.75,77.4,77.4,64
20150701|2015-03-31 12:30,31,77.425,77.475,76.95,77.3,304
20150701|2015-03-31 13:00,31,77.275,77.275,76.9,76.975,48
20150701|2015-03-31 13:30,31,77.175,77.25,77.175,77.25,4
20150701|2015-03-31 14:00,31,77.35,77.35,77.325,77.325,2
20150701|2015-03-31 14:30,31,77.3,77.3,77.3,77.3,1
20150701|2015-03-31 15:00,31,77.375,77.375,77.225,77.225,4
20150701|2015-03-31 15:30,31,77.3,77.3,77.3,77.3,2
20150701|2015-04-01 08:00,1,77.05,77.225,76.85,77.125,24
20150701|2015-04-01 08:30,1,77.025,77.35,77.025,77.325,17
20150701|2015-04-01 09:00,1,77.35,77.825,77.25,77.35,136
20150701|2015-04-01 09:30,1,77.325,77.7,77.325,77.475,50
20150701|2015-04-01 10:00,1,77.45,77.5,77.15,77.225,66
20150701|2015-04-01 10:30,1,77.175,77.525,77.175,77.375,44
20150701|2015-04-01 11:00,1,77.375,77.425,77.25,77.35,35
20150701|2015-04-01 11:30,1,77.325,77.6,77.275,77.45,142
20150701|2015-04-01 12:00,1,77.45,77.55,77.2,77.2,47
20150701|2015-04-01 12:30,1,77.35,77.45,77.05,77.35,237
20150701|2015-04-01 13:00,1,77.325,77.375,77.275,77.3,82
20150701|2015-04-01 13:30,1,77.25,77.25,77.25,77.25,6
20150701|2015-04-01 14:00,1,77.3,77.3,77.3,77.3,2
20150701|2015-04-01 14:30,1,77.3,77.375,77.25,77.275,16
20150701|2015-04-01 15:00,1,77.325,77.325,77.275,77.3,14
20150701|2015-04-01 15:30,1,77.35,77.45,77.225,77.45,25
20150701|2015-04-02 08:00,2,77.675,77.775,77.625,77.75,46
20150701|2015-04-02 08:30,2,77.65,77.775,77.625,77.7,66
20150701|2015-04-02 09:00,2,77.7,77.775,76.875,77.025,270
20150701|2015-04-02 09:30,2,77.05,77.225,75.65,76.225,317
20150701|2015-04-02 10:00,2,76.25,76.775,75.975,76.45,342
20150701|2015-04-02 10:30,2,76.425,76.875,76.2,76.875,71
20150701|2015-04-02 11:00,2,76.8,77.025,76.8,76.9,125
20150701|2015-04-02 11:30,2,76.95,77.175,76.925,77.025,120
20150701|2015-04-02 12:00,2,77,77.15,77,77.075,91
20150701|2015-04-02 12:30,2,76.975,77.35,76.925,77.1,323
20150701|2015-04-02 13:00,2,77.075,77.15,77,77,68
20150701|2015-04-02 13:30,2,77.15,77.25,77.15,77.25,16
20150701|2015-04-06 09:00,6,77.125,77.975,77.075,77.85,436
20150701|2015-04-06 09:30,6,77.825,77.85,77.275,77.5,174
20150701|2015-04-06 10:00,6,77.475,77.65,77.325,77.575,64
20150701|2015-04-06 10:30,6,77.625,77.85,77.6,77.675,100
20150701|2015-04-06 11:00,6,77.65,77.775,77.575,77.775,103
20150701|2015-04-06 11:30,6,77.75,77.875,77.725,77.8,49
20150701|2015-04-06 12:00,6,77.775,77.85,77.525,77.65,104
20150701|2015-04-06 12:30,6,77.65,78,77.425,77.8,287
20150701|2015-04-06 13:00,6,77.8,77.85,77.65,77.65,25
20150701|2015-04-06 14:00,6,77.65,77.65,77.65,77.65,2
20150701|2015-04-06 14:30,6,77.7,77.825,77.7,77.825,3
20150701|2015-04-06 15:00,6,77.9,77.9,77.9,77.9,3
20150701|2015-04-06 15:30,6,77.975,78,77.975,78,7
20150701|2015-04-07 08:00,7,78.3,78.3,77.675,77.85,55
20150701|2015-04-07 08:30,7,77.9,78.2,77.9,78.125,73
20150701|2015-04-07 09:00,7,78.125,78.125,77.725,77.825,160
20150701|2015-04-07 09:30,7,77.8,77.825,77.5,77.725,247
20150701|2015-04-07 10:00,7,77.725,77.775,77.4,77.6,123
20150701|2015-04-07 10:30,7,77.575,77.75,77.525,77.6,45
20150701|2015-04-07 11:00,7,77.575,77.725,77.35,77.425,65
20150701|2015-04-07 11:30,7,77.375,77.475,77.35,77.375,18
20150701|2015-04-07 12:00,7,77.375,77.55,77.375,77.375,56
20150701|2015-04-07 12:30,7,77.4,77.675,77.4,77.625,269
20150701|2015-04-07 13:00,7,77.625,77.7,77.575,77.6,51
20150701|2015-04-07 14:30,7,77.675,77.675,77.575,77.625,9
20150701|2015-04-07 15:00,7,77.625,77.625,77.525,77.525,3
20150701|2015-04-07 15:30,7,77.65,77.65,77.65,77.65,3
20150701|2015-04-08 08:00,8,77.55,77.675,77.275,77.575,71
20150701|2015-04-08 08:30,8,77.6,77.825,77.45,77.825,124
20150701|2015-04-08 09:00,8,77.75,78.375,77.75,78.1,129
20150701|2015-04-08 09:30,8,78.1,78.125,77.7,77.95,150
20150701|2015-04-08 10:00,8,77.9,78,77.75,77.825,90
20150701|2015-04-08 10:30,8,77.8,77.85,77.7,77.85,36
20150701|2015-04-08 11:00,8,77.8,78.05,77.75,77.9,49
20150701|2015-04-08 11:30,8,77.925,78.15,77.85,78.15,52
20150701|2015-04-08 12:00,8,78.175,78.3,78.125,78.125,177
20150701|2015-04-08 12:30,8,78.125,78.5,77.975,78.35,529
20150701|2015-04-08 13:00,8,78.35,78.375,78.2,78.2,43
20150701|2015-04-08 13:30,8,78.175,78.175,78.075,78.075,4
20150701|2015-04-08 14:00,8,78.15,78.15,78.125,78.125,2
20150701|2015-04-08 14:30,8,78.05,78.2,78.05,78.2,22
20150701|2015-04-08 15:30,8,78.35,78.35,78.35,78.35,1
20150701|2015-04-09 08:00,9,78.5,78.725,78.25,78.575,107
20150701|2015-04-09 08:30,9,78.6,78.65,78.475,78.475,12
20150701|2015-04-09 09:00,9,78.55,78.6,78.225,78.45,231
20150701|2015-04-09 09:30,9,78.4,78.425,78.05,78.125,163
20150701|2015-04-09 10:00,9,78.1,78.1,77.85,77.9,252
20150701|2015-04-09 10:30,9,77.9,78.125,77.725,77.775,155
20150701|2015-04-09 11:00,9,77.725,77.925,77.675,77.85,68
20150701|2015-04-09 11:30,9,77.8,78.175,77.75,78.125,73
20150701|2015-04-09 12:00,9,78.15,78.45,78.15,78.3,58
20150701|2015-04-09 12:30,9,78.3,78.35,77.975,78.075,387
20150701|2015-04-09 13:00,9,78.075,78.175,78.075,78.15,26
20150701|2015-04-09 14:00,9,78.175,78.175,78.15,78.15,5
20150701|2015-04-09 14:30,9,78.225,78.225,78.175,78.175,4
20150701|2015-04-09 15:00,9,78.2,78.2,78.2,78.2,2
20150701|2015-04-10 08:00,10,78.7,78.7,78.4,78.4,20
20150701|2015-04-10 08:30,10,78.4,78.5,78.15,78.5,144
20150701|2015-04-10 09:00,10,78.575,78.975,78.575,78.8,144
20150701|2015-04-10 09:30,10,78.825,79.7,78.8,79.55,181
20150701|2015-04-10 10:00,10,79.5,79.7,79.1,79.1,81
20150701|2015-04-10 10:30,10,79.15,79.275,78.975,79.2,80
20150701|2015-04-10 11:00,10,79.175,79.225,79.05,79.225,44
20150701|2015-04-10 11:30,10,79.175,79.225,79,79.125,71
20150701|2015-04-10 12:00,10,79.175,79.2,79.025,79.1,40
20150701|2015-04-10 12:30,10,79.1,79.375,79.075,79.35,310
20150701|2015-04-10 13:00,10,79.3,79.4,79.25,79.4,34
20150701|2015-04-10 13:30,10,79.325,79.35,79.325,79.325,3
20150701|2015-04-13 09:00,13,79.5,80.825,79.5,80.4,324
20150701|2015-04-13 09:30,13,80.475,80.7,80.2,80.275,184
20150701|2015-04-13 10:00,13,80.3,80.675,80.175,80.625,95
20150701|2015-04-13 10:30,13,80.625,80.65,80.225,80.35,99
20150701|2015-04-13 11:00,13,80.225,80.5,80.225,80.3,36
20150701|2015-04-13 11:30,13,80.225,80.225,79.875,80.05,66
20150701|2015-04-13 12:00,13,80.075,80.15,79.925,79.95,138
20150701|2015-04-13 12:30,13,79.95,80.025,79.725,79.925,294
20150701|2015-04-13 13:00,13,79.9,79.9,79.85,79.875,14
20150701|2015-04-13 13:30,13,79.8,79.8,79.75,79.75,16
20150701|2015-04-13 14:00,13,79.8,79.8,79.8,79.8,1
20150701|2015-04-13 14:30,13,79.85,79.875,79.75,79.85,16
20150701|2015-04-13 15:00,13,79.825,79.9,79.825,79.9,10
20150701|2015-04-13 15:30,13,79.925,79.95,79.825,79.825,21
20150701|2015-04-14 08:00,14,79.9,79.9,79.05,79.4,163
20150701|2015-04-14 08:30,14,79.4,79.4,79.35,79.4,14
20150701|2015-04-14 09:00,14,79.5,80.075,79.375,79.975,199
20150701|2015-04-14 09:30,14,79.9,80.2,79.7,79.775,112
20150701|2015-04-14 10:00,14,79.875,79.95,79.55,79.55,30
20150701|2015-04-14 10:30,14,79.525,79.975,79.5,79.7,46
20150701|2015-04-14 11:00,14,79.775,79.775,79.325,79.625,102
20150701|2015-04-14 11:30,14,79.7,79.75,79.525,79.6,41
20150701|2015-04-14 12:00,14,79.7,79.95,79.625,79.825,85
20150701|2015-04-14 12:30,14,79.875,79.9,79.675,79.75,402
20150701|2015-04-14 13:00,14,79.775,79.775,79.625,79.625,34
20150701|2015-04-14 13:30,14,79.65,79.7,79.65,79.7,4
20150701|2015-04-14 14:00,14,79.6,79.6,79.6,79.6,2
20150701|2015-04-14 14:30,14,79.6,79.925,79.6,79.925,20
20150701|2015-04-14 15:00,14,79.9,80.025,79.9,79.925,24
20150701|2015-04-15 08:00,15,79.925,79.925,79.4,79.525,68
20150701|2015-04-15 08:30,15,79.525,79.525,79.175,79.2,161
20150701|2015-04-15 09:00,15,79.3,79.4,78.825,78.975,224
20150701|2015-04-15 09:30,15,78.95,79.025,77.775,77.775,255
20150701|2015-04-15 10:00,15,77.675,78.1,77.2,77.225,345
20150701|2015-04-15 10:30,15,77.225,77.475,77.05,77.275,171
20150701|2015-04-15 11:00,15,77.275,77.7,77.275,77.675,150
20150701|2015-04-15 11:30,15,77.575,77.7,77.375,77.475,151
20150701|2015-04-15 12:00,15,77.5,77.5,77.35,77.35,159
20150701|2015-04-15 12:30,15,77.325,77.325,76.975,77.275,517
20150701|2015-04-15 13:00,15,77.25,77.325,77.2,77.2,80
20150701|2015-04-15 13:30,15,77.275,77.275,77.275,77.275,1
20150701|2015-04-15 14:00,15,77.175,77.175,77.15,77.15,2
20150701|2015-04-15 14:30,15,77.25,77.525,77.25,77.525,11
20150701|2015-04-15 15:00,15,77.45,77.5,77.15,77.2,21
20150701|2015-04-15 15:30,15,77.15,77.15,77.15,77.15,2
20150701|2015-04-16 08:00,16,77.2,77.675,77.2,77.325,53
20150701|2015-04-16 08:30,16,77.3,77.3,76.875,77.125,175
20150701|2015-04-16 09:00,16,77.275,77.5,77.05,77.375,168
20150701|2015-04-16 09:30,16,77.3,77.5,77.3,77.475,33
20150701|2015-04-16 10:00,16,77.45,77.6,77.45,77.575,67
20150701|2015-04-16 10:30,16,77.525,77.575,77.225,77.35,61
20150701|2015-04-16 11:00,16,77.325,77.625,77.3,77.6,46
20150701|2015-04-16 11:30,16,77.575,77.825,77.575,77.775,63
20150701|2015-04-16 12:00,16,77.8,77.8,77.575,77.725,136
20150701|2015-04-16 12:30,16,77.725,78,77.65,77.775,379
20150701|2015-04-16 13:00,16,77.825,78,77.8,77.9,72
20150701|2015-04-16 13:30,16,77.9,77.9,77.8,77.85,30
20150701|2015-04-16 14:00,16,77.85,78,77.85,77.9,139
20150701|2015-04-16 14:30,16,77.925,77.975,77.8,77.9,48
20150701|2015-04-16 15:00,16,77.825,77.875,77.825,77.875,26
20150701|2015-04-16 15:30,16,77.8,77.95,77.8,77.95,10
20150701|2015-04-17 08:00,17,77.6,77.625,77.25,77.6,62
20150701|2015-04-17 08:30,17,77.5,77.65,77.3,77.3,18
20150701|2015-04-17 09:00,17,77.225,77.6,77.075,77.45,153
20150701|2015-04-17 09:30,17,77.55,77.6,77.225,77.325,332
20150701|2015-04-17 10:00,17,77.175,77.5,77.175,77.5,54
20150701|2015-04-17 10:30,17,77.425,77.425,77.15,77.275,41
20150701|2015-04-17 11:00,17,77.3,77.3,77.125,77.175,29
20150701|2015-04-17 11:30,17,77.15,77.375,77.15,77.225,44
20150701|2015-04-17 12:00,17,77.275,77.45,77.175,77.175,59
20150701|2015-04-17 12:30,17,77.225,77.5,77.15,77.4,244
20150701|2015-04-17 13:00,17,77.45,77.475,77.35,77.35,24
20150701|2015-04-17 13:30,17,77.25,77.35,77.25,77.3,13
20150701|2015-04-20 09:00,20,77.75,77.825,76.425,77.125,341
20150701|2015-04-20 09:30,20,77.125,77.825,77.125,77.7,156
20150701|2015-04-20 10:00,20,77.525,77.725,77.225,77.675,35
20150701|2015-04-20 10:30,20,77.575,77.775,77.475,77.55,66
20150701|2015-04-20 11:00,20,77.475,77.5,77.2,77.2,18
20150701|2015-04-20 11:30,20,77.125,77.15,76.75,76.75,63
20150701|2015-04-20 12:00,20,76.75,76.9,76.6,76.9,57
20150701|2015-04-20 12:30,20,76.9,77.3,76.7,77.05,244
20150701|2015-04-20 13:00,20,77.025,77.15,77,77.1,34
20150701|2015-04-20 13:30,20,77.075,77.075,76.975,77,20
20150701|2015-04-20 14:00,20,76.975,76.975,76.975,76.975,2
20150701|2015-04-20 15:00,20,76.95,76.95,76.9,76.9,5
20150701|2015-04-20 15:30,20,77,77,76.875,76.875,30
20150701|2015-04-21 08:00,21,76.65,77.175,76.6,77.175,30
20150701|2015-04-21 08:30,21,77.075,77.175,77,77.175,38
20150701|2015-04-21 09:00,21,77.25,77.475,77.125,77.45,119
20150701|2015-04-21 09:30,21,77.45,79.375,77.45,78.3,435
20150701|2015-04-21 10:00,21,78.325,78.7,78.325,78.4,114
20150701|2015-04-21 10:30,21,78.375,79.1,78.35,78.975,95
20150701|2015-04-21 11:00,21,78.95,79.35,78.95,79.125,168
20150701|2015-04-21 11:30,21,79.15,79.275,78.975,79.075,120
20150701|2015-04-21 12:00,21,79.125,79.15,78.975,79.025,80
20150701|2015-04-21 12:30,21,78.975,79.375,78.975,79.25,329
20150701|2015-04-21 13:00,21,79.275,79.375,79.2,79.25,51
20150701|2015-04-21 13:30,21,79.225,79.225,79.175,79.2,5
20150701|2015-04-21 14:00,21,79.2,79.3,79.075,79.075,9
20150701|2015-04-21 14:30,21,79.15,79.15,78.9,78.9,23
20150701|2015-04-21 15:00,21,78.9,78.9,78.65,78.775,18
20150701|2015-04-21 15:30,21,78.875,78.9,78.875,78.9,5
20150701|2015-04-22 08:00,22,79.025,79.225,79,79.075,61
20150701|2015-04-22 08:30,22,78.85,78.875,78.65,78.825,33
20150701|2015-04-22 09:00,22,78.85,78.875,77.8,77.975,362
20150701|2015-04-22 09:30,22,78.05,78.05,77.325,77.5,184
20150701|2015-04-22 10:00,22,77.525,77.85,77.5,77.525,52
20150701|2015-04-22 10:30,22,77.475,77.675,77.35,77.675,30
20150701|2015-04-22 11:00,22,77.675,77.95,77.525,77.95,56
20150701|2015-04-22 11:30,22,77.825,78.125,77.825,78.025,155
20150701|2015-04-22 12:00,22,78.05,78.15,77.85,77.9,183
20150701|2015-04-22 12:30,22,77.95,78.25,77.75,77.8,473
20150701|2015-04-22 13:00,22,77.775,77.8,77.65,77.65,104
20150701|2015-04-22 14:00,22,77.75,77.925,77.7,77.925,92
20150701|2015-04-22 14:30,22,77.65,77.65,77.65,77.65,12
20150701|2015-04-22 15:00,22,77.625,77.65,77.55,77.55,32
20150701|2015-04-22 15:30,22,77.55,77.925,77.55,77.925,49
20150701|2015-04-23 08:00,23,78,78.625,78,78.625,75
20150701|2015-04-23 08:30,23,78.625,79.025,78.6,78.875,138
20150701|2015-04-23 09:00,23,78.85,79.275,78.8,79.075,152
20150701|2015-04-23 09:30,23,79.075,79.1,78.925,79.025,41
20150701|2015-04-23 10:00,23,79.075,79.45,79.075,79.425,133
20150701|2015-04-23 10:30,23,79.45,79.95,79.45,79.95,176
20150701|2015-04-23 11:00,23,79.975,80.525,79.975,80.3,278
20150701|2015-04-23 11:30,23,80.325,80.325,79.775,79.9,185
20150701|2015-04-23 12:00,23,79.9,80.025,79.85,79.9,124
20150701|2015-04-23 12:30,23,79.925,80.025,79.875,79.875,320
20150701|2015-04-23 13:00,23,79.9,79.9,79.525,79.525,53
20150701|2015-04-23 13:30,23,79.5,79.55,79.45,79.55,15
20150701|2015-04-23 14:00,23,79.65,79.65,79.625,79.625,30
20150701|2015-04-23 14:30,23,79.625,79.8,79.625,79.8,10
20150701|2015-04-23 15:00,23,79.775,79.775,79.55,79.55,28
20150701|2015-04-23 15:30,23,79.625,79.65,79.575,79.625,10
20150701|2015-04-24 08:00,24,80.075,80.3,79.675,79.75,129
20150701|2015-04-24 08:30,24,79.85,79.9,79.25,79.6,87
20150701|2015-04-24 09:00,24,79.55,80,79.3,80,150
20150701|2015-04-24 09:30,24,79.975,80.45,79.85,80.175,237
20150701|2015-04-24 10:00,24,80.25,81.05,80.175,80.85,294
20150701|2015-04-24 10:30,24,80.825,80.875,80.2,80.55,198
20150701|2015-04-24 11:00,24,80.5,80.65,80.45,80.6,86
20150701|2015-04-24 11:30,24,80.6,80.775,80.45,80.45,120
20150701|2015-04-24 12:00,24,80.425,80.45,80.25,80.4,54
20150701|2015-04-24 12:30,24,80.375,80.8,80.3,80.625,441
20150701|2015-04-24 13:00,24,80.625,80.675,80.525,80.525,43
20150701|2015-04-24 13:30,24,80.375,80.45,80.375,80.45,18
20150701|2015-04-27 09:00,27,80.925,81.225,80.325,80.95,244
20150701|2015-04-27 09:30,27,81.05,81.175,80.55,81.15,69
20150701|2015-04-27 10:00,27,81.175,81.5,81.125,81.425,120
20150701|2015-04-27 10:30,27,81.4,81.425,81.075,81.125,55
20150701|2015-04-27 11:00,27,81.15,81.3,81.025,81.175,85
20150701|2015-04-27 11:30,27,81.175,81.3,81.15,81.15,69
20150701|2015-04-27 12:00,27,81.15,81.15,80.75,80.9,45
20150701|2015-04-27 12:30,27,80.9,80.95,80.575,80.75,348
20150701|2015-04-27 13:00,27,80.775,80.975,80.725,80.725,19
20150701|2015-04-27 13:30,27,80.875,80.875,80.875,80.875,1
20150701|2015-04-27 14:00,27,80.9,80.9,80.9,80.9,1
20150701|2015-04-27 14:30,27,81,81.125,81,81.125,22
20150701|2015-04-27 15:00,27,81.125,81.175,81.1,81.15,13
20150701|2015-04-27 15:30,27,81.15,81.175,81.1,81.175,12
20150701|2015-04-28 08:00,28,81,81.375,81,81.35,38
20150701|2015-04-28 08:30,28,81.4,81.4,81.225,81.225,50
20150701|2015-04-28 09:00,28,81.225,81.425,81.1,81.425,97
20150701|2015-04-28 09:30,28,81.425,81.425,81.25,81.35,34
20150701|2015-04-28 10:00,28,81.25,81.425,81.25,81.25,27
20150701|2015-04-28 10:30,28,81.3,81.3,81.125,81.225,41
20150701|2015-04-28 11:00,28,81.15,81.25,81.05,81.15,124
20150701|2015-04-28 11:30,28,81.15,81.35,81.1,81.35,107
20150701|2015-04-28 12:00,28,81.25,81.45,81.225,81.375,45
20150701|2015-04-28 12:30,28,81.3,81.325,81.075,81.125,343
20150701|2015-04-28 13:00,28,81.175,81.2,81.025,81.15,42
20150701|2015-04-28 13:30,28,81.05,81.05,81.025,81.025,4
20150701|2015-04-28 14:00,28,81.025,81.025,81.025,81.025,1
20150701|2015-04-28 14:30,28,81.125,81.275,81.075,81.275,19
20150701|2015-04-28 15:00,28,81.275,81.45,81.275,81.325,26
20150701|2015-04-28 15:30,28,81.475,81.55,81.325,81.425,71
20150701|2015-04-29 08:00,29,81.425,81.75,81.4,81.5,66
20150701|2015-04-29 08:30,29,81.525,81.8,81.425,81.65,47
20150701|2015-04-29 09:00,29,81.675,81.875,81.625,81.675,129
20150701|2015-04-29 09:30,29,81.675,81.8,81.375,81.4,139
20150701|2015-04-29 10:00,29,81.45,81.975,81.45,81.925,153
20150701|2015-04-29 10:30,29,81.9,82,81.75,81.925,183
20150701|2015-04-29 11:00,29,81.925,82.175,81.8,82,271
20150701|2015-04-29 11:30,29,81.95,82,81.7,81.95,122
20150701|2015-04-29 12:00,29,81.95,82.1,81.875,82.1,140
20150701|2015-04-29 12:30,29,82.1,82.475,82.075,82.45,479
20150701|2015-04-29 13:00,29,82.475,82.55,82.375,82.55,102
20150701|2015-04-29 13:30,29,82.525,82.525,82.3,82.3,95
20150701|2015-04-29 14:00,29,82.3,82.375,82.3,82.3,6
20150701|2015-04-29 14:30,29,82.3,82.575,82.3,82.575,11
20150701|2015-04-29 15:00,29,82.55,82.9,82.55,82.85,95
20150701|2015-04-29 15:30,29,82.75,82.875,82.75,82.8,53
20150701|2015-04-30 08:00,30,82.9,83.125,82.9,83.05,187
20150701|2015-04-30 08:30,30,83.075,83.25,83.075,83.125,42
20150701|2015-04-30 09:00,30,83.25,83.65,83.225,83.4,239
20150701|2015-04-30 09:30,30,83.5,83.55,82.825,83.2,259
20150701|2015-04-30 10:00,30,83.225,83.275,83.125,83.2,170
20150701|2015-04-30 10:30,30,83.225,83.375,83.15,83.225,223
20150701|2015-04-30 11:00,30,83.175,83.2,81.75,81.975,320
20150701|2015-04-30 11:30,30,82,82.275,81.65,81.95,226
20150701|2015-04-30 12:00,30,82.025,82.425,81.975,82.375,369
20150701|2015-04-30 12:30,30,82.375,82.75,82.225,82.475,899
20150701|2015-04-30 13:00,30,82.475,82.65,82.475,82.6,36
20150701|2015-04-30 13:30,30,82.55,82.55,82.55,82.55,18
20150701|2015-04-30 14:00,30,82.625,82.65,82.625,82.65,2
20150701|2015-04-30 14:30,30,82.65,82.85,82.65,82.85,9
20150701|2015-04-30 15:00,30,82.875,83.025,82.875,83,85
20150701|2015-04-30 15:30,30,83,83.05,83,83,5
20150701|2015-05-01 08:00,1,83,83.075,82.625,82.65,167
20150701|2015-05-01 08:30,1,82.625,82.625,81.975,82.05,84
20150701|2015-05-01 09:00,1,82.3,82.75,82.2,82.4,159
20150701|2015-05-01 09:30,1,82.375,82.45,81.775,82.175,304
20150701|2015-05-01 10:00,1,82.175,82.175,81.7,81.95,150
20150701|2015-05-01 10:30,1,81.925,82.375,81.8,82.375,116
20150701|2015-05-01 11:00,1,82.275,82.475,82,82.3,159
20150701|2015-05-01 11:30,1,82.275,82.525,82.025,82.15,128
20150701|2015-05-01 12:00,1,82.15,82.2,82,82.175,56
20150701|2015-05-01 12:30,1,82.15,82.2,81.95,82.05,231
20150701|2015-05-01 13:00,1,82.1,82.25,81.975,82.225,32
20150701|2015-05-01 13:30,1,82.3,82.4,82.3,82.4,5
20150701|2015-05-04 09:00,4,81.95,82.375,81.8,82.15,274
20150701|2015-05-04 09:30,4,82.125,82.45,81.9,82.325,77
20150701|2015-05-04 10:00,4,82.3,82.7,82.3,82.575,146
20150701|2015-05-04 10:30,4,82.55,82.65,82.45,82.525,112
20150701|2015-05-04 11:00,4,82.575,82.8,82.575,82.6,68
20150701|2015-05-04 11:30,4,82.6,82.7,82.525,82.65,70
20150701|2015-05-04 12:00,4,82.65,82.675,82.375,82.45,73
20150701|2015-05-04 12:30,4,82.6,82.725,82.525,82.6,398
20150701|2015-05-04 13:00,4,82.6,82.775,82.6,82.75,57
20150701|2015-05-04 13:30,4,82.7,82.825,82.7,82.75,17
20150701|2015-05-04 14:00,4,82.8,82.8,82.725,82.775,17
20150701|2015-05-04 14:30,4,82.7,82.7,82.7,82.7,6
20150701|2015-05-04 15:00,4,82.775,82.775,82.75,82.75,15
20150701|2015-05-04 15:30,4,82.775,82.8,82.725,82.8,13
20150701|2015-05-05 08:00,5,83,83.275,82.925,83.1,237
20150701|2015-05-05 08:30,5,83.175,83.25,83.1,83.125,66
20150701|2015-05-05 09:00,5,83.175,83.525,83.05,83.525,237
20150701|2015-05-05 09:30,5,83.525,83.625,83.35,83.425,140
20150701|2015-05-05 10:00,5,83.375,83.425,83.05,83.125,119
20150701|2015-05-05 10:30,5,83.075,83.275,83.075,83.125,202
20150701|2015-05-05 11:00,5,83.15,83.175,83,83.175,152
20150701|2015-05-05 11:30,5,83.175,83.525,83.175,83.525,159
20150701|2015-05-05 12:00,5,83.6,83.875,83.575,83.825,210
20150701|2015-05-05 12:30,5,83.875,83.875,82.875,83.15,697
20150701|2015-05-05 13:00,5,83.175,83.45,83.15,83.325,276
20150701|2015-05-05 13:30,5,83.35,83.475,83.35,83.475,17
20150701|2015-05-05 14:00,5,83.375,83.375,83.375,83.375,1
20150701|2015-05-05 14:30,5,83.375,83.65,83.375,83.65,10
20150701|2015-05-05 15:00,5,83.675,83.775,83.675,83.7,11
20150701|2015-05-05 15:30,5,83.625,83.825,83.625,83.675,14
20150701|2015-05-06 08:00,6,83.75,83.9,83.5,83.825,154
20150701|2015-05-06 08:30,6,83.7,84,83.675,84,200
20150701|2015-05-06 09:00,6,83.925,84.1,83.75,83.975,501
20150701|2015-05-06 09:30,6,84.025,84.175,83.825,84.125,322
20150701|2015-05-06 10:00,6,84.125,84.2,83.75,83.85,199
20150701|2015-05-06 10:30,6,83.875,84,83.575,83.625,199
20150701|2015-05-06 11:00,6,83.65,83.675,83.475,83.6,137
20150701|2015-05-06 11:30,6,83.625,84,83.625,83.65,111
20150701|2015-05-06 12:00,6,83.7,83.8,83.6,83.675,111
20150701|2015-05-06 12:30,6,83.65,84.15,83.65,84.15,757
20150701|2015-05-06 13:00,6,84.15,84.15,84,84.075,267
20150701|2015-05-06 13:30,6,84,84.075,84,84.075,48
20150701|2015-05-06 14:00,6,84.025,84.05,83.975,84,12
20150701|2015-05-06 14:30,6,84.075,84.175,84.075,84.15,152
20150701|2015-05-06 15:00,6,84.175,84.2,84.1,84.125,138
20150701|2015-05-06 15:30,6,84.15,84.15,84,84,76
20150701|2015-05-07 08:00,7,84,84.125,83.875,83.95,113
20150701|2015-05-07 08:30,7,83.975,83.975,83.55,83.95,63
20150701|2015-05-07 09:00,7,83.975,84.125,83.8,84,261
20150701|2015-05-07 09:30,7,83.95,84.2,83.95,84.05,116
20150701|2015-05-07 10:00,7,84.075,84.1,83.825,84.075,90
20150701|2015-05-07 10:30,7,84,84.125,83.975,84.075,61
20150701|2015-05-07 11:00,7,84.05,84.1,83.3,83.4,177
20150701|2015-05-07 11:30,7,83.4,83.7,83.4,83.55,125
20150701|2015-05-07 12:00,7,83.525,83.6,83.075,83.55,262
20150701|2015-05-07 12:30,7,83.55,83.625,83.075,83.5,1298
20150701|2015-05-07 13:00,7,83.475,83.575,83.4,83.5,49
20150701|2015-05-07 13:30,7,83.45,83.45,83.175,83.35,26
20150701|2015-05-07 14:00,7,83.3,83.3,83.2,83.275,16
20150701|2015-05-07 14:30,7,83.225,83.425,83.225,83.425,16
20150701|2015-05-07 15:00,7,83.425,83.65,83.425,83.65,54
20150701|2015-05-07 15:30,7,83.45,83.45,83.325,83.325,10
20150701|2015-05-08 08:00,8,83.725,83.725,83.3,83.375,40
20150701|2015-05-08 08:30,8,83.225,83.475,82.725,83.475,80
20150701|2015-05-08 09:00,8,83.45,83.7,83.375,83.575,245
20150701|2015-05-08 09:30,8,83.575,83.625,83.3,83.475,211
20150701|2015-05-08 10:00,8,83.375,83.6,83.375,83.5,91
20150701|2015-05-08 10:30,8,83.5,83.575,83.15,83.45,86
20150701|2015-05-08 11:00,8,83.4,83.475,83.275,83.45,37
20150701|2015-05-08 11:30,8,83.475,83.6,83.325,83.475,59
20150701|2015-05-08 12:00,8,83.45,83.5,83.375,83.45,42
20150701|2015-05-08 12:30,8,83.5,84.15,83.5,83.9,1656
20150701|2015-05-08 13:00,8,83.925,84.125,83.925,84.075,156
20150701|2015-05-08 13:30,8,84.175,84.175,84.15,84.15,32
20150701|2015-05-11 09:00,11,84,84.025,83.375,83.6,411
20150701|2015-05-11 09:30,11,83.55,84.1,83.475,83.9,259
20150701|2015-05-11 10:00,11,83.95,83.95,83.425,83.425,256
20150701|2015-05-11 10:30,11,83.45,83.725,83.2,83.7,241
20150701|2015-05-11 11:00,11,83.7,83.775,83.275,83.425,152
20150701|2015-05-11 11:30,11,83.325,83.575,83.3,83.575,84
20150701|2015-05-11 12:00,11,83.55,83.55,83.275,83.3,65
20150701|2015-05-11 12:30,11,83.325,83.8,83.2,83.65,1090
20150701|2015-05-11 13:00,11,83.65,83.7,83.55,83.675,53
20150701|2015-05-11 13:30,11,83.675,83.725,83.625,83.725,39
20150701|2015-05-11 14:00,11,83.75,83.9,83.725,83.8,34
20150701|2015-05-11 14:30,11,83.85,83.925,83.85,83.925,6
20150701|2015-05-11 15:00,11,83.875,83.875,83.7,83.825,20
20150701|2015-05-11 15:30,11,83.825,83.825,83.7,83.775,16
20150701|2015-05-12 08:00,12,83.85,84.2,83.675,83.8,154
20150701|2015-05-12 08:30,12,83.75,83.75,83.425,83.525,128
20150701|2015-05-12 09:00,12,83.475,84,83.325,83.95,593
20150701|2015-05-12 09:30,12,84,84.45,83.9,84.375,438
20150701|2015-05-12 10:00,12,84.35,84.425,84,84.325,290
20150701|2015-05-12 10:30,12,84.325,84.525,84.175,84.425,394
20150701|2015-05-12 11:00,12,84.4,84.55,84.325,84.5,168
20150701|2015-05-12 11:30,12,84.5,84.775,84.5,84.7,519
20150701|2015-05-12 12:00,12,84.75,84.825,84.6,84.825,234
20150701|2015-05-12 12:30,12,84.825,85.075,84.575,85,1804
20150701|2015-05-12 13:00,12,84.975,85.025,84.8,84.9,181
20150701|2015-05-12 13:30,12,84.9,84.925,84.85,84.925,29
20150701|2015-05-12 14:00,12,84.925,84.975,84.9,84.925,59
20150701|2015-05-12 14:30,12,84.9,85.1,84.9,85.05,52
20150701|2015-05-12 15:00,12,85.1,85.15,85.075,85.1,97
20150701|2015-05-12 15:30,12,85.075,85.15,84.825,84.825,33
20150701|2015-05-13 08:00,13,84.95,84.975,84.6,84.625,265
20150701|2015-05-13 08:30,13,84.65,84.775,84.525,84.675,111
20150701|2015-05-13 09:00,13,84.625,84.675,84.2,84.3,420
20150701|2015-05-13 09:30,13,84.3,84.575,84.275,84.55,184
20150701|2015-05-13 10:00,13,84.525,84.75,84.525,84.625,185
20150701|2015-05-13 10:30,13,84.65,84.825,84.55,84.6,185
20150701|2015-05-13 11:00,13,84.6,84.8,84.55,84.75,88
20150701|2015-05-13 11:30,13,84.75,85,84.725,84.925,363
20150701|2015-05-13 12:00,13,84.95,85.1,84.95,85.1,257
20150701|2015-05-13 12:30,13,85.075,85.3,84.925,85.225,1696
20150701|2015-05-13 13:00,13,85.225,85.25,85.15,85.2,162
20150701|2015-05-13 13:30,13,85.2,85.2,85.125,85.15,66
20150701|2015-05-13 14:00,13,85.125,85.175,85.125,85.125,37
20150701|2015-05-13 14:30,13,85.175,85.2,85.175,85.175,12
20150701|2015-05-13 15:00,13,85.125,85.125,85.025,85.1,27
20150701|2015-05-13 15:30,13,85.05,85.1,85.05,85.05,12
20150701|2015-05-14 08:00,14,84.9,85.075,84.5,84.55,106
20150701|2015-05-14 08:30,14,84.6,84.8,84.45,84.45,106
20150701|2015-05-14 09:00,14,84.45,84.75,84.425,84.525,238
20150701|2015-05-14 09:30,14,84.525,84.975,84.475,84.95,275
20150701|2015-05-14 10:00,14,84.925,85.2,84.925,85.15,296
20150701|2015-05-14 10:30,14,85.15,85.2,84.975,85.1,183
20150701|2015-05-14 11:00,14,85.1,85.2,84.85,84.875,214
20150701|2015-05-14 11:30,14,84.85,84.875,84.225,84.5,391
20150701|2015-05-14 12:00,14,84.525,84.775,84.5,84.7,179
20150701|2015-05-14 12:30,14,84.675,84.775,84.475,84.6,661
20150701|2015-05-14 13:00,14,84.6,84.775,84.6,84.6,62
20150701|2015-05-14 13:30,14,84.55,84.75,84.55,84.725,7
20150701|2015-05-14 14:00,14,84.75,84.8,84.75,84.8,4
20150701|2015-05-14 14:30,14,84.8,84.85,84.7,84.7,14
20150701|2015-05-14 15:00,14,84.55,84.6,84.4,84.6,54
20150701|2015-05-14 15:30,14,84.55,84.675,84.275,84.675,16
20150701|2015-05-15 08:00,15,84.675,84.675,83.025,83.125,457
20150701|2015-05-15 08:30,15,83.125,83.375,83.125,83.25,138
20150701|2015-05-15 09:00,15,83.25,83.55,82.9,83.4,570
20150701|2015-05-15 09:30,15,83.425,83.525,82.975,83.025,302
20150701|2015-05-15 10:00,15,83.075,83.2,82.6,82.975,347
20150701|2015-05-15 10:30,15,82.95,83.25,82.95,83.05,285
20150701|2015-05-15 11:00,15,83.1,83.75,83.075,83.6,364
20150701|2015-05-15 11:30,15,83.6,83.7,83.15,83.15,153
20150701|2015-05-15 12:00,15,83.325,83.625,83.325,83.5,128
20150701|2015-05-15 12:30,15,83.525,84.05,83.475,84.025,931
20150701|2015-05-15 13:00,15,84.05,84.05,83.875,83.875,87
20150701|2015-05-15 13:30,15,83.875,84.05,83.875,84,38
20150701|2015-05-18 09:00,18,83.4,83.5,82.775,82.85,1158
20150701|2015-05-18 09:30,18,82.825,83.025,82.825,82.95,291
20150701|2015-05-18 10:00,18,82.9,82.975,82.4,82.775,755
20150701|2015-05-18 10:30,18,82.8,82.825,82.425,82.575,592
20150701|2015-05-18 11:00,18,82.625,82.725,82.4,82.4,450
20150701|2015-05-18 11:30,18,82.425,82.725,82.35,82.725,358
20150701|2015-05-18 12:00,18,82.725,82.875,82.675,82.7,372
20150701|2015-05-18 12:30,18,82.675,82.775,82.35,82.725,1007
20150701|2015-05-18 13:00,18,82.725,82.75,82.65,82.725,240
20150701|2015-05-18 13:30,18,82.725,82.9,82.7,82.9,55
20150701|2015-05-18 14:00,18,82.9,82.9,82.85,82.875,3
20150701|2015-05-18 14:30,18,82.825,82.9,82.7,82.9,27
20150701|2015-05-18 15:00,18,82.9,82.925,82.85,82.875,18
20150701|2015-05-18 15:30,18,82.9,82.925,82.875,82.875,12
20150701|2015-05-19 08:00,19,82.6,82.725,82.275,82.275,91
20150701|2015-05-19 08:30,19,82.225,82.375,81.95,82.225,739
20150701|2015-05-19 09:00,19,82.2,82.2,81.8,81.85,783
20150701|2015-05-19 09:30,19,81.9,81.925,81.4,81.825,892
20150701|2015-05-19 10:00,19,81.825,82.25,81.8,82.225,332
20150701|2015-05-19 10:30,19,82.225,82.775,82.2,82.725,579
20150701|2015-05-19 11:00,19,82.75,83.425,82.675,82.825,899
20150701|2015-05-19 11:30,19,82.8,83.225,82.725,82.975,371
20150701|2015-05-19 12:00,19,83,83.175,82.75,82.825,204
20150701|2015-05-19 12:30,19,82.85,82.85,82.1,82.175,1176
20150701|2015-05-19 13:00,19,82.2,82.45,82.125,82.45,182
20150701|2015-05-19 13:30,19,82.425,82.475,82.325,82.325,56
20150701|2015-05-19 14:00,19,82.35,82.45,82.325,82.45,10
20150701|2015-05-19 14:30,19,82.425,82.8,82.325,82.8,59
20150701|2015-05-19 15:00,19,82.775,82.85,82.525,82.675,21
20150701|2015-05-19 15:30,19,82.675,82.75,82.55,82.75,32
20150701|2015-05-20 08:00,20,82.55,82.775,82.3,82.5,148
20150701|2015-05-20 08:30,20,82.575,82.625,82,82.1,356
20150701|2015-05-20 09:00,20,82.075,82.675,82.025,82.45,515
20150701|2015-05-20 09:30,20,82.425,82.5,82.225,82.45,249
20150701|2015-05-20 10:00,20,82.475,82.675,82.475,82.55,214
20150701|2015-05-20 10:30,20,82.6,82.75,82.425,82.55,305
20150701|2015-05-20 11:00,20,82.575,82.575,82.325,82.475,185
20150701|2015-05-20 11:30,20,82.45,82.625,82.4,82.55,161
20150701|2015-05-20 12:00,20,82.575,82.9,82.575,82.85,346
20150701|2015-05-20 12:30,20,82.85,83.425,82.85,83.35,1280
20150701|2015-05-20 13:00,20,83.35,83.375,83.25,83.35,249
20150701|2015-05-20 13:30,20,83.325,83.55,83.325,83.45,216
20150701|2015-05-20 14:00,20,83.4,83.4,83.325,83.375,42
20150701|2015-05-20 14:30,20,83.35,83.35,83.2,83.2,45
20150701|2015-05-20 15:00,20,83.175,83.225,83.15,83.2,16
20150701|2015-05-20 15:30,20,83.15,83.175,83.125,83.175,11
20150701|2015-05-21 08:00,21,83,83.325,82.725,82.8,482
20150701|2015-05-21 08:30,21,82.8,83.025,82.725,82.925,296
20150701|2015-05-21 09:00,21,82.925,82.925,82.6,82.65,474
20150701|2015-05-21 09:30,21,82.625,82.925,82.575,82.8,317
20150701|2015-05-21 10:00,21,82.825,82.9,82.675,82.85,220
20150701|2015-05-21 10:30,21,82.875,83.85,82.825,83.825,828
20150701|2015-05-21 11:00,21,83.825,84.025,83.375,83.6,632
20150701|2015-05-21 11:30,21,83.625,83.95,83.6,83.9,392
20150701|2015-05-21 12:00,21,83.9,84.7,83.875,84.25,827
20150701|2015-05-21 12:30,21,84.25,84.25,83.725,83.75,1299
20150701|2015-05-21 13:00,21,83.7,84.025,83.7,83.825,236
20150701|2015-05-21 13:30,21,83.825,83.825,83.675,83.7,63
20150701|2015-05-21 14:00,21,83.775,83.775,83.7,83.725,10
20150701|2015-05-21 14:30,21,83.75,83.8,83.575,83.6,25
20150701|2015-05-21 15:00,21,83.6,83.675,83.6,83.675,13
20150701|2015-05-21 15:30,21,83.65,83.7,83.625,83.625,14
20150701|2015-05-22 08:00,22,83.8,84.1,83.65,83.725,163
20150701|2015-05-22 08:30,22,83.725,83.875,83.725,83.825,68
20150701|2015-05-22 09:00,22,83.8,83.975,83.575,83.725,433
20150701|2015-05-22 09:30,22,83.775,84.05,83.725,83.925,413
20150701|2015-05-22 10:00,22,83.925,84.125,83.85,84.1,253
20150701|2015-05-22 10:30,22,84.125,84.3,83.875,83.925,384
20150701|2015-05-22 11:00,22,83.95,84.075,83.825,83.85,227
20150701|2015-05-22 11:30,22,83.875,83.95,83.75,83.95,254
20150701|2015-05-22 12:00,22,83.975,83.975,83.825,83.825,157
20150701|2015-05-22 12:30,22,83.8,84,83.575,83.625,1159
20150701|2015-05-22 13:00,22,83.7,84.125,83.65,84.075,247
20150701|2015-05-22 13:30,22,84.1,84.125,84.025,84.025,17
20150701|2015-05-26 09:00,26,83.75,83.825,82.925,83.425,1165
20150701|2015-05-26 09:30,26,83.425,83.475,83,83.025,378
20150701|2015-05-26 10:00,26,82.975,83.175,82.825,83.075,483
20150701|2015-05-26 10:30,26,83.1,83.3,83,83.15,247
20150701|2015-05-26 11:00,26,83.15,83.25,83.1,83.125,237
20150701|2015-05-26 11:30,26,83.075,83.125,83.025,83.05,128
20150701|2015-05-26 12:00,26,83.075,83.125,82.95,83.025,160
20150701|2015-05-26 12:30,26,83.05,83.075,82.675,82.725,1336
20150701|2015-05-26 13:00,26,82.75,82.925,82.75,82.9,158
20150701|2015-05-26 13:30,26,82.925,82.975,82.925,82.975,21
20150701|2015-05-26 14:00,26,82.975,82.975,82.9,82.9,8
20150701|2015-05-26 14:30,26,82.875,83.05,82.85,83.05,49
20150701|2015-05-26 15:00,26,83.1,83.125,83.1,83.1,5
20150701|2015-05-26 15:30,26,83.1,83.1,83.075,83.1,7
20150701|2015-05-27 08:00,27,83.1,83.25,82.9,83.225,289
20150701|2015-05-27 08:30,27,83.2,84.025,83.175,83.925,411
20150701|2015-05-27 09:00,27,83.975,84.025,83.55,83.825,588
20150701|2015-05-27 09:30,27,83.85,84.2,83.825,84.025,593
20150701|2015-05-27 10:00,27,84,84.05,83.675,83.675,380
20150701|2015-05-27 10:30,27,83.675,83.775,83.35,83.45,531
20150701|2015-05-27 11:00,27,83.475,83.5,83.4,83.45,296
20150701|2015-05-27 11:30,27,83.425,83.8,83.4,83.775,416
20150701|2015-05-27 12:00,27,83.725,83.8,83.35,83.45,342
20150701|2015-05-27 12:30,27,83.45,83.55,83.275,83.35,1212
20150701|2015-05-27 13:00,27,83.375,83.625,83.35,83.5,211
20150701|2015-05-27 13:30,27,83.525,83.55,83.475,83.475,23
20150701|2015-05-27 14:00,27,83.5,83.6,83.5,83.6,15
20150701|2015-05-27 14:30,27,83.575,83.65,83.5,83.5,16
20150701|2015-05-27 15:00,27,83.575,83.725,83.575,83.675,45
20150701|2015-05-27 15:30,27,83.675,83.725,83.675,83.675,12
20150701|2015-05-28 08:00,28,83.825,84.1,83.725,84.075,228
20150701|2015-05-28 08:30,28,84.1,84.2,84,84.15,280
20150701|2015-05-28 09:00,28,84.15,84.3,83.975,84.225,853
20150701|2015-05-28 09:30,28,84.2,84.55,84.2,84.55,720
20150701|2015-05-28 10:00,28,84.55,84.95,84.55,84.85,1140
20150701|2015-05-28 10:30,28,84.85,84.875,84.425,84.55,572
20150701|2015-05-28 11:00,28,84.525,84.525,84.2,84.3,495
20150701|2015-05-28 11:30,28,84.275,84.55,83.4,84.4,1717
20150701|2015-05-28 12:00,28,84.4,84.675,84.35,84.475,756
20150701|2015-05-28 12:30,28,84.475,84.8,84.2,84.75,1561
20150701|2015-05-28 13:00,28,84.75,84.775,84.6,84.625,226
20150701|2015-05-28 13:30,28,84.65,84.65,84.55,84.55,24
20150701|2015-05-28 14:00,28,84.625,84.725,84.625,84.7,16
20150701|2015-05-28 14:30,28,84.65,84.65,84.175,84.175,158
20150701|2015-05-28 15:00,28,84.2,84.45,84.2,84.375,33
20150701|2015-05-28 15:30,28,84.4,84.55,84.325,84.55,26
20150701|2015-05-29 08:00,29,84.3,84.625,84.25,84.35,147
20150701|2015-05-29 08:30,29,84.425,84.7,84.3,84.575,249
20150701|2015-05-29 09:00,29,84.525,84.6,84.1,84.55,873
20150701|2015-05-29 09:30,29,84.525,84.8,84.2,84.3,1132
20150701|2015-05-29 10:00,29,84.325,84.45,84.15,84.35,852
20150701|2015-05-29 10:30,29,84.375,84.475,84.125,84.125,822
20150701|2015-05-29 11:00,29,84.15,84.325,83.8,83.9,938
20150701|2015-05-29 11:30,29,83.875,83.975,83.425,83.55,1560
20150701|2015-05-29 12:00,29,83.55,83.55,82.775,82.975,2275
20150701|2015-05-29 12:30,29,82.975,83.65,82.525,83.625,5096
20150701|2015-05-29 13:00,29,83.65,83.7,83.4,83.45,541
20150701|2015-05-29 13:30,29,83.45,83.525,83.425,83.475,52
20150701|2015-06-01 09:00,1,83.7,83.875,83.2,83.6,2139
20150701|2015-06-01 09:30,1,83.6,84.225,83.5,84.125,1107
20150701|2015-06-01 10:00,1,84.15,84.5,84.05,84.325,1005
20150701|2015-06-01 10:30,1,84.35,84.4,84.025,84.325,621
20150701|2015-06-01 11:00,1,84.35,84.375,84.175,84.225,541
20150701|2015-06-01 11:30,1,84.225,84.225,83.8,84.2,544
20150701|2015-06-01 12:00,1,84.175,84.25,83.975,84,216
20150701|2015-06-01 12:30,1,84.025,84.425,83.95,84.375,1258
20150701|2015-06-01 13:00,1,84.35,84.375,84.25,84.25,253
20150701|2015-06-01 13:30,1,84.225,84.25,84.2,84.2,16
20150701|2015-06-01 14:00,1,84.175,84.225,84.175,84.2,10
20150701|2015-06-01 14:30,1,84.2,84.225,84.15,84.175,20
20150701|2015-06-01 15:00,1,84.15,84.225,84.025,84.225,40
20150701|2015-06-01 15:30,1,84.2,84.275,84.2,84.275,8
20150701|2015-06-02 08:00,2,84.125,84.425,83.975,84.075,607
20150701|2015-06-02 08:30,2,84.05,84.05,83.45,83.55,547
20150701|2015-06-02 09:00,2,83.575,83.6,83.125,83.3,1229
20150701|2015-06-02 09:30,2,83.275,83.875,83.225,83.525,691
20150701|2015-06-02 10:00,2,83.55,83.6,83.325,83.6,451
20150701|2015-06-02 10:30,2,83.575,83.675,83.4,83.55,497
20150701|2015-06-02 11:00,2,83.525,83.875,83.35,83.85,497
20150701|2015-06-02 11:30,2,83.825,84.25,83.75,84.225,1107
20150701|2015-06-02 12:00,2,84.225,84.375,83.7,83.8,874
20150701|2015-06-02 12:30,2,83.8,83.975,83.575,83.825,1681
20150701|2015-06-02 13:00,2,83.8,83.8,83.6,83.775,277
20150701|2015-06-02 13:30,2,83.725,83.925,83.725,83.925,87
20150701|2015-06-02 14:00,2,83.9,83.925,83.9,83.9,9
20150701|2015-06-02 14:30,2,83.925,84,83.9,84,59
20150701|2015-06-02 15:00,2,83.975,84.025,83.875,83.95,103
20150701|2015-06-02 15:30,2,83.95,84.025,83.85,83.85,187
20150701|2015-06-03 08:00,3,84,84,83.25,83.375,565
20150701|2015-06-03 08:30,3,83.375,83.4,82.925,83.025,728
20150701|2015-06-03 09:00,3,83,83.125,82.3,82.625,1923
20150701|2015-06-03 09:30,3,82.6,82.8,82.125,82.525,1506
20150701|2015-06-03 10:00,3,82.525,82.6,82.4,82.45,701
20150701|2015-06-03 10:30,3,82.45,82.575,82.3,82.5,1093
20150701|2015-06-03 11:00,3,82.5,82.6,82.375,82.375,386
20150701|2015-06-03 11:30,3,82.375,82.5,82.325,82.425,512
20150701|2015-06-03 12:00,3,82.4,82.55,82.375,82.475,466
20150701|2015-06-03 12:30,3,82.475,82.725,82.35,82.4,1713
20150701|2015-06-03 13:00,3,82.375,82.475,82.275,82.3,597
20150701|2015-06-03 13:30,3,82.325,82.325,82.2,82.275,134
20150701|2015-06-03 14:00,3,82.225,82.325,82.025,82.05,134
20150701|2015-06-03 14:30,3,82.075,82.275,82.075,82.225,61
20150701|2015-06-03 15:00,3,82.225,82.25,81.925,82.1,210
20150701|2015-06-03 15:30,3,82.125,82.125,81.925,82.05,62
20150701|2015-06-04 08:00,4,82.125,82.125,81.8,81.85,557
20150701|2015-06-04 08:30,4,81.825,81.85,81,81.125,1508
20150701|2015-06-04 09:00,4,81.175,81.6,81.1,81.275,1245
20150701|2015-06-04 09:30,4,81.275,81.825,81.225,81.725,583
20150701|2015-06-04 10:00,4,81.725,81.775,80.9,81,1544
20150701|2015-06-04 10:30,4,80.95,81.1,80.65,80.95,1166
20150701|2015-06-04 11:00,4,80.95,81.15,80.9,81.025,435
20150701|2015-06-04 11:30,4,81,81.025,80.725,80.8,342
20150701|2015-06-04 12:00,4,80.775,80.875,80.75,80.85,229
20150701|2015-06-04 12:30,4,80.85,80.85,80.5,80.625,1669
20150701|2015-06-04 13:00,4,80.625,80.9,80.6,80.725,417
20150701|2015-06-04 13:30,4,80.75,80.75,80.6,80.65,93
20150701|2015-06-04 14:00,4,80.575,80.65,80.55,80.6,39
20150701|2015-06-04 14:30,4,80.625,80.9,80.625,80.825,46
20150701|2015-06-04 15:00,4,80.775,80.95,80.725,80.875,98
20150701|2015-06-04 15:30,4,80.875,80.9,80.625,80.675,58
20150701|2015-06-05 08:00,5,80.5,81.15,80.4,81.025,505
20150701|2015-06-05 08:30,5,80.9,81.025,80.725,80.775,260
20150701|2015-06-05 09:00,5,80.8,81.225,80.75,81.125,915
20150701|2015-06-05 09:30,5,81.1,81.75,80.925,81.625,1354
20150701|2015-06-05 10:00,5,81.625,81.875,81.425,81.45,1399
20150701|2015-06-05 10:30,5,81.475,81.85,81.475,81.675,1123
20150701|2015-06-05 11:00,5,81.65,81.675,80.95,81.05,785
20150701|2015-06-05 11:30,5,81.075,81.35,81.05,81.325,398
20150701|2015-06-05 12:00,5,81.3,81.425,81.025,81.1,433
20150701|2015-06-05 12:30,5,81.125,81.375,80.95,81.25,2694
20150701|2015-06-05 13:00,5,81.275,81.35,81.1,81.325,526
20150701|2015-06-05 13:30,5,81.35,81.35,81.2,81.2,72
20150701|2015-06-08 09:00,8,81.275,81.375,80.675,80.975,1993
20150701|2015-06-08 09:30,8,80.975,81.05,80.75,81.025,524
20150701|2015-06-08 10:00,8,80.975,81.125,80.925,81.125,563
20150701|2015-06-08 10:30,8,81.125,81.2,81.025,81.15,405
20150701|2015-06-08 11:00,8,81.15,81.525,81.125,81.4,666
20150701|2015-06-08 11:30,8,81.4,81.425,81.15,81.275,336
20150701|2015-06-08 12:00,8,81.275,81.425,80.975,80.975,339
20150701|2015-06-08 12:30,8,80.975,81.225,80.875,80.975,2000
20150701|2015-06-08 13:00,8,81,81.075,80.95,81.025,300
20150701|2015-06-08 13:30,8,81.05,81.125,81.025,81.075,52
20150701|2015-06-08 14:00,8,81.05,81.05,81.025,81.05,18
20150701|2015-06-08 14:30,8,81.05,81.1,80.85,80.85,115
20150701|2015-06-08 15:00,8,80.85,80.9,80.8,80.85,80
20150701|2015-06-08 15:30,8,80.9,80.925,80.85,80.875,17
20150701|2015-06-09 08:00,9,81,81.15,80.425,80.5,697
20150701|2015-06-09 08:30,9,80.525,80.9,80.5,80.725,218
20150701|2015-06-09 09:00,9,80.775,80.85,80.25,80.25,1442
20150701|2015-06-09 09:30,9,80.25,80.65,80.1,80.25,1334
20150701|2015-06-09 10:00,9,80.25,80.5,80.25,80.45,720
20150701|2015-06-09 10:30,9,80.475,80.525,80.05,80.2,1016
20150701|2015-06-09 11:00,9,80.175,80.35,80.1,80.3,385
20150701|2015-06-09 11:30,9,80.275,80.3,80.05,80.2,336
20150701|2015-06-09 12:00,9,80.225,80.225,79.375,79.575,1416
20150701|2015-06-09 12:30,9,79.6,80.075,79.575,80.025,2104
20150701|2015-06-09 13:00,9,80.05,80.075,79.875,80.05,462
20150701|2015-06-09 13:30,9,80.05,80.175,80.025,80.1,188
20150701|2015-06-09 14:00,9,80.1,80.175,80.1,80.15,52
20150701|2015-06-09 14:30,9,80.125,80.35,80.025,80.275,248
20150701|2015-06-09 15:00,9,80.3,80.35,80.25,80.3,78
20150701|2015-06-09 15:30,9,80.325,80.35,80.075,80.2,137
20150701|2015-06-10 08:00,10,80.45,80.7,80.1,80.5,1036
20150701|2015-06-10 08:30,10,80.475,80.65,80.375,80.625,522
20150701|2015-06-10 09:00,10,80.65,80.85,80.45,80.65,1541
20150701|2015-06-10 09:30,10,80.65,80.8,80.55,80.575,898
20150701|2015-06-10 10:00,10,80.6,80.7,80.425,80.45,578
20150701|2015-06-10 10:30,10,80.475,80.575,80.175,80.275,809
20150701|2015-06-10 11:00,10,80.3,80.475,80.175,80.375,289
20150701|2015-06-10 11:30,10,80.35,80.35,80.125,80.15,324
20150701|2015-06-10 12:00,10,80.175,80.2,79.9,80.025,799
20150701|2015-06-10 12:30,10,80.025,80.1,79.8,79.875,2318
20150701|2015-06-10 13:00,10,79.85,79.95,79.825,79.9,488
20150701|2015-06-10 13:30,10,79.875,79.925,79.875,79.9,31
20150701|2015-06-10 14:00,10,79.9,79.9,79.875,79.875,29
20150701|2015-06-10 14:30,10,79.85,79.85,79.675,79.825,168
20150701|2015-06-10 15:00,10,79.8,80.025,79.8,80.025,281
20150701|2015-06-10 15:30,10,80.025,80.025,79.975,79.975,32
20150701|2015-06-11 08:00,11,80.05,80.05,79.575,79.675,762
20150701|2015-06-11 08:30,11,79.65,79.725,79.25,79.65,1193
20150701|2015-06-11 09:00,11,79.6,79.925,79.575,79.9,1227
20150701|2015-06-11 09:30,11,79.875,80.125,79.75,80,1198
20150701|2015-06-11 10:00,11,80.025,80.075,79.7,79.775,604
20150701|2015-06-11 10:30,11,79.8,79.875,79.425,79.525,1007
20150701|2015-06-11 11:00,11,79.55,79.675,79.1,79.35,1225
20150701|2015-06-11 11:30,11,79.35,79.375,78.75,79,1565
20150701|2015-06-11 12:00,11,79.025,79.15,78.875,79.1,649
20150701|2015-06-11 12:30,11,79.1,79.375,79,79.025,1785
20150701|2015-06-11 13:00,11,79.025,79.2,79.025,79.15,450
20150701|2015-06-11 13:30,11,79.15,79.2,79.125,79.175,49
20150701|2015-06-11 14:00,11,79.175,79.2,79.175,79.175,12
20150701|2015-06-11 14:30,11,79.175,79.275,79.075,79.125,94
20150701|2015-06-11 15:00,11,79.075,79.225,79.075,79.2,76
20150701|2015-06-11 15:30,11,79.175,79.175,79.075,79.175,21
20150701|2015-06-12 08:00,12,79.125,79.125,78.35,78.475,769
20150701|2015-06-12 08:30,12,78.5,78.95,78.475,78.95,402
20150701|2015-06-12 09:00,12,78.9,79.075,78.6,78.8,882
20150701|2015-06-12 09:30,12,78.8,79.025,78.575,78.875,496
20150701|2015-06-12 10:00,12,78.875,78.925,78.6,78.65,401
20150701|2015-06-12 10:30,12,78.675,78.75,78.2,78.275,606
20150701|2015-06-12 11:00,12,78.275,78.9,78.225,78.675,589
20150701|2015-06-12 11:30,12,78.65,78.65,78.3,78.45,503
20150701|2015-06-12 12:00,12,78.475,78.625,78.3,78.3,343
20150701|2015-06-12 12:30,12,78.3,78.525,77.925,77.95,1625
20150701|2015-06-12 13:00,12,77.95,78.35,77.95,78.175,1073
20150701|2015-06-12 13:30,12,78.15,78.325,78.125,78.125,172
20150701|2015-06-15 09:00,15,77.95,77.95,76.85,76.95,2696
20150701|2015-06-15 09:30,15,76.95,77.4,76.95,77.025,1107
20150701|2015-06-15 10:00,15,77.025,77.125,76.65,76.775,1126
20150701|2015-06-15 10:30,15,76.775,76.95,76.025,76.575,1731
20150701|2015-06-15 11:00,15,76.55,76.875,76.35,76.475,583
20150701|2015-06-15 11:30,15,76.45,76.975,76.45,76.8,871
20150701|2015-06-15 12:00,15,76.8,77.075,76.8,76.9,494
20150701|2015-06-15 12:30,15,76.925,77.325,76.85,77.325,1660
20150701|2015-06-15 13:00,15,77.3,77.3,76.925,76.975,271
20150701|2015-06-15 13:30,15,77,77.1,77,77.075,37
20150701|2015-06-15 14:00,15,77.025,77.075,76.975,76.975,32
20150701|2015-06-15 14:30,15,76.975,77.1,76.975,77.025,46
20150701|2015-06-15 15:00,15,77.05,77.075,76.975,77,35
20150701|2015-06-15 15:30,15,77,77,76.925,76.925,68
20150701|2015-06-16 08:00,16,77,77.425,76.825,77.4,585
20150701|2015-06-16 08:30,16,77.425,77.8,77.35,77.575,546
20150701|2015-06-16 09:00,16,77.525,77.8,77,77.125,1314
20150701|2015-06-16 09:30,16,77.125,77.425,76.925,77.425,728
20150701|2015-06-16 10:00,16,77.4,77.675,77.225,77.35,811
20150701|2015-06-16 10:30,16,77.375,77.55,77.225,77.5,833
20150701|2015-06-16 11:00,16,77.525,77.725,77.4,77.45,602
20150701|2015-06-16 11:30,16,77.425,77.45,77.2,77.25,647
20150701|2015-06-16 12:00,16,77.225,77.25,77.125,77.15,351
20150701|2015-06-16 12:30,16,77.175,77.3,77.075,77.225,1152
20150701|2015-06-16 13:00,16,77.2,77.225,77.125,77.2,347
20150701|2015-06-16 13:30,16,77.2,77.325,77.2,77.325,66
20150701|2015-06-16 14:00,16,77.325,77.325,77.25,77.25,20
20150701|2015-06-16 14:30,16,77.275,77.375,77.25,77.25,31
20150701|2015-06-16 15:00,16,77.325,77.45,77.25,77.45,184
20150701|2015-06-16 15:30,16,77.375,77.475,77.3,77.425,77
20150701|2015-06-17 08:00,17,77.675,77.775,77.3,77.425,740
20150701|2015-06-17 08:30,17,77.425,77.85,77.4,77.675,824
20150701|2015-06-17 09:00,17,77.725,77.75,77.35,77.35,773
20150701|2015-06-17 09:30,17,77.375,77.7,77.275,77.6,595
20150701|2015-06-17 10:00,17,77.625,77.875,77.4,77.425,811
20150701|2015-06-17 10:30,17,77.4,77.975,77.4,77.825,748
20150701|2015-06-17 11:00,17,77.825,77.925,77.6,77.675,338
20150701|2015-06-17 11:30,17,77.725,77.75,77.6,77.65,226
20150701|2015-06-17 12:00,17,77.625,77.75,77.425,77.75,393
20150701|2015-06-17 12:30,17,77.75,78.15,77.75,78,1371
20150701|2015-06-17 13:00,17,78.025,78.1,78,78.05,170
20150701|2015-06-17 13:30,17,78.025,78.075,78.025,78.025,37
20150701|2015-06-17 14:00,17,78.025,78.15,78.025,78.05,79
20150701|2015-06-17 14:30,17,78.05,78.075,78.05,78.05,127
20150701|2015-06-17 15:00,17,78.05,78.075,77.925,77.925,272
20150701|2015-06-17 15:30,17,77.925,77.95,77.8,77.95,136
20150701|2015-06-18 08:00,18,78,78.15,77.825,78.15,712
20150701|2015-06-18 08:30,18,78.125,78.425,78.05,78.2,510
20150701|2015-06-18 09:00,18,78.15,78.175,77.75,77.975,1133
20150701|2015-06-18 09:30,18,78,78.025,77.65,77.9,842
20150701|2015-06-18 10:00,18,77.875,78,77.725,77.925,447
20150701|2015-06-18 10:30,18,77.925,78.025,77.825,77.85,199
20150701|2015-06-18 11:00,18,77.85,77.95,77.725,77.925,407
20150701|2015-06-18 11:30,18,77.925,77.975,77.85,77.95,327
20150701|2015-06-18 12:00,18,77.925,78.1,77.775,77.825,543
20150701|2015-06-18 12:30,18,77.825,78.075,77.775,78,831
20150701|2015-06-18 13:00,18,78,78.025,77.9,77.95,165
20150701|2015-06-18 13:30,18,77.925,77.95,77.9,77.95,22
20150701|2015-06-18 14:00,18,77.95,77.975,77.9,77.9,21
20150701|2015-06-18 14:30,18,77.85,77.85,77.625,77.625,246
20150701|2015-06-18 15:00,18,77.625,77.625,77.425,77.575,289
20150701|2015-06-18 15:30,18,77.55,77.625,77.425,77.525,82
20150701|2015-06-19 08:00,19,77.275,77.45,76.85,76.95,1244
20150701|2015-06-19 08:30,19,76.95,77.15,76.9,76.95,233
20150701|2015-06-19 09:00,19,76.95,76.975,76.3,76.3,1168
20150701|2015-06-19 09:30,19,76.325,76.7,76.2,76.5,635
20150701|2015-06-19 10:00,19,76.55,76.575,76.375,76.5,231
20150701|2015-06-19 10:30,19,76.5,76.95,75.775,75.95,1898
20150701|2015-06-19 11:00,19,75.975,76.1,75.675,75.775,1143
20150701|2015-06-19 11:30,19,75.75,75.85,75.45,75.55,585
20150701|2015-06-19 12:00,19,75.575,75.95,75.5,75.95,370
20150701|2015-06-19 12:30,19,75.95,76.275,75.675,75.675,1291
20150701|2015-06-19 13:00,19,75.65,75.8,75.65,75.65,268
20150701|2015-06-19 13:30,19,75.7,75.85,75.675,75.825,53
20150701|2015-06-22 09:00,22,75.3,75.3,73.15,74.15,2066
20150701|2015-06-22 09:30,22,74.175,74.4,73.8,73.875,1087
20150701|2015-06-22 10:00,22,73.9,73.975,73.55,73.975,664
20150701|2015-06-22 10:30,22,73.975,74.6,73.925,74.525,723
20150701|2015-06-22 11:00,22,74.55,74.65,74.4,74.525,416
20150701|2015-06-22 11:30,22,74.5,74.625,74.4,74.425,225
20150701|2015-06-22 12:00,22,74.45,74.65,74.25,74.375,273
20150701|2015-06-22 12:30,22,74.325,74.375,74.025,74.25,796
20150701|2015-06-22 13:00,22,74.25,74.275,74.175,74.25,204
20150701|2015-06-22 13:30,22,74.25,74.3,74.25,74.3,47
20150701|2015-06-22 14:00,22,74.325,74.425,74.3,74.4,43
20150701|2015-06-22 14:30,22,74.425,74.825,74.4,74.8,300
20150701|2015-06-22 15:00,22,74.825,74.9,74.725,74.85,121
20150701|2015-06-22 15:30,22,74.875,74.875,74.775,74.8,60
20150701|2015-06-23 08:00,23,74.7,75.45,74.7,75.275,1165
20150701|2015-06-23 08:30,23,75.3,75.35,74.9,75.05,501
20150701|2015-06-23 09:00,23,75.05,75.075,74.4,74.425,460
20150701|2015-06-23 09:30,23,74.425,74.8,74.35,74.8,560
20150701|2015-06-23 10:00,23,74.825,74.925,74.5,74.525,258
20150701|2015-06-23 10:30,23,74.5,74.625,73.975,74.025,784
20150701|2015-06-23 11:00,23,74.05,74.375,74.05,74.225,614
20150701|2015-06-23 11:30,23,74.225,74.475,74.125,74.4,242
20150701|2015-06-23 12:00,23,74.4,74.65,74.375,74.525,132
20150701|2015-06-23 12:30,23,74.55,74.675,74.25,74.35,537
20150701|2015-06-23 13:00,23,74.35,74.45,74.275,74.45,226
20150701|2015-06-23 13:30,23,74.45,74.5,74.425,74.5,15
20150701|2015-06-23 14:00,23,74.45,74.45,74.325,74.425,37
20150701|2015-06-23 14:30,23,74.375,74.575,74.35,74.375,96
20150701|2015-06-23 15:00,23,74.5,74.525,74.2,74.275,129
20150701|2015-06-23 15:30,23,74.2,74.225,74.05,74.15,187
20150701|2015-06-24 08:00,24,74.2,74.875,74.2,74.625,355
20150701|2015-06-24 08:30,24,74.625,75.1,74.525,74.875,534
20150701|2015-06-24 09:00,24,74.85,75.175,74.525,75.05,392
20150701|2015-06-24 09:30,24,75.05,75.175,74.725,74.8,416
20150701|2015-06-24 10:00,24,74.8,75.05,74.65,74.95,157
20150701|2015-06-24 10:30,24,74.975,74.975,74.575,74.875,305
20150701|2015-06-24 11:00,24,74.85,75.075,74.65,74.85,296
20150701|2015-06-24 11:30,24,74.775,75,74.775,74.85,129
20150701|2015-06-24 12:00,24,74.875,74.975,74.725,74.95,216
20150701|2015-06-24 12:30,24,74.925,74.975,74.675,74.75,460
20150701|2015-06-24 13:00,24,74.75,74.775,74.55,74.75,212
20150701|2015-06-24 13:30,24,74.75,74.8,74.7,74.8,22
20150701|2015-06-24 14:00,24,74.725,74.725,74.725,74.725,2
20150701|2015-06-24 14:30,24,74.8,74.85,74.55,74.575,98
20150701|2015-06-24 15:00,24,74.675,74.875,74.675,74.8,29
20150701|2015-06-24 15:30,24,74.75,74.75,74.75,74.75,1
20150701|2015-06-25 08:00,25,75.175,75.175,74.85,75,348
20150701|2015-06-25 08:30,25,75.075,75.175,75,75.05,210
20150701|2015-06-25 09:00,25,74.95,75.25,74.125,74.975,944
20150701|2015-06-25 09:30,25,74.95,74.975,74.775,74.8,135
20150701|2015-06-25 10:00,25,74.75,74.75,74.525,74.55,299
20150701|2015-06-25 10:30,25,74.55,74.9,74.525,74.875,216
20150701|2015-06-25 11:00,25,74.9,74.925,74.525,74.55,139
20150701|2015-06-25 11:30,25,74.55,74.725,74.5,74.675,106
20150701|2015-06-25 12:00,25,74.65,74.725,74.55,74.675,115
20150701|2015-06-25 12:30,25,74.675,74.8,74.525,74.6,365
20150701|2015-06-25 13:00,25,74.625,74.7,74.55,74.55,75
20150701|2015-06-25 13:30,25,74.6,74.625,74.575,74.625,12
20150701|2015-06-25 14:00,25,74.625,74.675,74.575,74.575,15
20150701|2015-06-25 14:30,25,74.6,74.6,74.375,74.45,124
20150701|2015-06-25 15:00,25,74.425,74.475,74.325,74.4,38
20150701|2015-06-25 15:30,25,74.5,74.7,74.5,74.7,30
20150701|2015-06-26 08:00,26,74.9,75.075,74.5,75.05,262
20150701|2015-06-26 08:30,26,74.975,74.975,74.775,74.95,72
20150701|2015-06-26 09:00,26,74.975,75.8,74.8,75,703
20150701|2015-06-26 09:30,26,75,75.1,74.825,74.875,164
20150701|2015-06-26 10:00,26,74.85,75.15,74.7,75.05,220
20150701|2015-06-26 10:30,26,75.05,75.2,75,75.175,190
20150701|2015-06-26 11:00,26,75.2,75.475,75.15,75.225,184
20150701|2015-06-26 11:30,26,75.275,75.4,75.1,75.1,92
20150701|2015-06-26 12:00,26,75.075,75.325,74.95,75.1,247
20150701|2015-06-26 12:30,26,75.05,75.55,75,75.45,567
20150701|2015-06-26 13:00,26,75.5,75.575,75.45,75.575,269
20150701|2015-06-26 13:30,26,75.6,75.625,75.25,75.45,112
20150701|2015-06-29 09:00,29,75.475,75.6,74.175,74.625,1251
20150701|2015-06-29 09:30,29,74.6,74.7,74.375,74.375,484
20150701|2015-06-29 10:00,29,74.4,74.775,74.35,74.75,216
20150701|2015-06-29 10:30,29,74.725,74.725,74.525,74.65,152
20150701|2015-06-29 11:00,29,74.625,74.65,74.3,74.3,192
20150701|2015-06-29 11:30,29,74.25,74.35,73.8,74.275,640
20150701|2015-06-29 12:00,29,74.275,74.45,74.2,74.225,269
20150701|2015-06-29 12:30,29,74.25,74.375,73.875,74.275,642
20150701|2015-06-29 13:00,29,74.3,74.65,74.275,74.55,255
20150701|2015-06-29 13:30,29,74.6,74.65,74.55,74.65,46
20150701|2015-06-29 14:00,29,74.6,74.65,74.6,74.65,23
20150701|2015-06-29 14:30,29,74.65,74.975,74.5,74.775,170
20150701|2015-06-29 15:00,29,74.75,74.9,74.7,74.825,67
20150701|2015-06-29 15:30,29,74.85,74.975,74.675,74.725,48
20150701|2015-06-30 08:00,30,75.125,75.25,74.55,75.075,652
20150701|2015-06-30 08:30,30,75.05,75.25,74.975,75.225,128
20150701|2015-06-30 09:00,30,75.2,76,75.15,75.725,1046
20150701|2015-06-30 09:30,30,75.8,75.825,75.575,75.6,284
20150701|2015-06-30 10:00,30,75.6,75.775,75.375,75.625,269
20150701|2015-06-30 10:30,30,75.7,75.85,75.45,75.7,354
20150701|2015-06-30 11:00,30,75.675,76,75.675,75.9,456
20150701|2015-06-30 11:30,30,75.95,76.5,75.875,76.5,1018
20150701|2015-06-30 12:00,30,76.5,76.725,76.425,76.7,490
20150701|2015-06-30 12:30,30,76.6,76.75,76.025,76.05,797
20150701|2015-06-30 13:00,30,76.05,76.25,75.9,75.9,244
20150701|2015-06-30 13:30,30,75.875,76.05,75.875,76,19
20150701|2015-06-30 14:00,30,75.925,76.15,75.925,76.125,89
20150701|2015-06-30 14:30,30,76.15,76.25,75.8,75.85,78
20150701|2015-06-30 15:00,30,75.85,75.925,75.775,75.8,37
20150701|2015-06-30 15:30,30,75.9,75.9,75.725,75.85,29
20150701|2015-07-01 08:00,1,75.85,76.8,75.85,76.75,305
20150701|2015-07-01 08:30,1,76.75,77,76.35,76.7,443
20150701|2015-07-01 09:00,1,76.775,77.2,76.6,76.75,794
20150701|2015-07-01 09:30,1,76.7,77.525,76.675,77.5,508
20150701|2015-07-01 10:00,1,77.4,77.775,77.175,77.525,744
20150701|2015-07-01 10:30,1,77.525,77.6,77.075,77.15,499
20150701|2015-07-01 11:00,1,77.175,77.325,76.925,77.025,237
20150701|2015-07-01 11:30,1,77.1,77.5,77.075,77.4,231
20150701|2015-07-01 12:00,1,77.4,77.75,77.375,77.625,139
20150701|2015-07-01 12:30,1,77.475,77.5,77.05,77.05,443
20150701|2015-07-01 13:00,1,77.1,77.4,77.1,77.25,89
20150701|2015-07-01 13:30,1,77.225,77.225,77.225,77.225,2
20150701|2015-07-01 14:00,1,77.225,77.375,77.225,77.35,51
20150701|2015-07-01 14:30,1,77.325,77.4,77.1,77.2,68
20150701|2015-07-01 15:00,1,77.2,77.225,77.1,77.2,14
20150701|2015-07-01 15:30,1,77.225,77.375,77.225,77.3,28
20150701|2015-07-02 08:00,2,77.55,77.8,77.325,77.6,352
20150701|2015-07-02 08:30,2,77.675,77.9,77.6,77.725,156
20150701|2015-07-02 09:00,2,77.75,78.2,77.5,77.725,724
20150701|2015-07-02 09:30,2,77.675,78,77.675,77.975,273
20150701|2015-07-02 10:00,2,77.95,78.175,77.875,78.075,299
20150701|2015-07-02 10:30,2,78.075,78.1,77.8,77.875,266
20150701|2015-07-02 11:00,2,77.95,78.025,77.8,78.025,143
20150701|2015-07-02 11:30,2,77.975,78.825,77.975,78.625,1131
20150701|2015-07-02 12:00,2,78.625,79.15,78.6,79.075,522
20150701|2015-07-06 09:00,6,79.25,79.25,78.375,78.6,1116
20150701|2015-07-06 09:30,6,78.675,79.375,78.675,79.1,883
20150701|2015-07-06 10:00,6,79.1,79.125,78.9,79,343
20150701|2015-07-06 10:30,6,79.025,79.05,78.775,78.85,304
20150701|2015-07-06 11:00,6,78.8,79.05,78.8,78.85,127
20150701|2015-07-06 11:30,6,78.875,78.9,78.775,78.85,177
20150701|2015-07-06 12:00,6,78.875,79.025,78.8,78.825,131
20150701|2015-07-06 12:30,6,78.8,78.95,78.65,78.775,444
20150701|2015-07-06 13:00,6,78.775,78.85,78.7,78.725,119
20150701|2015-07-06 13:30,6,78.725,78.775,78.65,78.65,35
20150701|2015-07-06 14:00,6,78.725,78.75,78.7,78.725,10
20150701|2015-07-06 14:30,6,78.775,79.075,78.775,79.05,59
20150701|2015-07-06 15:00,6,79.1,79.2,79.05,79.125,182
20150701|2015-07-06 15:30,6,79.1,79.175,79.05,79.125,20
20150701|2015-07-07 08:00,7,79.275,80.05,79.275,79.75,689
20150701|2015-07-07 08:30,7,79.75,79.8,79.575,79.75,193
20150701|2015-07-07 09:00,7,79.7,80.175,79.6,80.175,371
20150701|2015-07-07 09:30,7,80.125,80.125,79.8,79.8,226
20150701|2015-07-07 10:00,7,79.775,79.825,79.575,79.6,121
20150701|2015-07-07 10:30,7,79.65,79.65,79.175,79.65,533
20150701|2015-07-07 11:00,7,79.625,79.65,79.45,79.5,316
20150701|2015-07-07 11:30,7,79.5,79.5,78.85,79.3,869
20150701|2015-07-07 12:00,7,79.325,79.4,79.05,79.325,179
20150701|2015-07-07 12:30,7,79.325,79.45,79.125,79.25,468
20150701|2015-07-07 13:00,7,79.175,79.4,79.15,79.3,124
20150701|2015-07-07 13:30,7,79.325,79.525,79.325,79.5,83
20150701|2015-07-07 14:00,7,79.5,79.525,79.45,79.525,10
20150701|2015-07-07 14:30,7,79.45,79.5,79.325,79.5,104
20150701|2015-07-07 15:00,7,79.5,79.65,79.4,79.4,203
20150701|2015-07-07 15:30,7,79.425,79.525,79.375,79.5,75
20150701|2015-07-08 08:00,8,79.575,79.65,79.1,79.65,385
20150701|2015-07-08 08:30,8,79.65,79.825,79.5,79.65,271
20150701|2015-07-08 09:00,8,79.625,79.8,79.45,79.625,380
20150701|2015-07-08 09:30,8,79.625,79.85,79.625,79.8,125
20150701|2015-07-08 10:00,8,79.825,79.9,79.8,79.9,269
20150701|2015-07-08 10:30,8,79.925,79.95,79.55,79.65,325
20150701|2015-07-08 11:00,8,79.575,79.625,79.15,79.35,1171
20150701|2015-07-08 11:30,8,79.325,79.55,79.3,79.45,212
20150701|2015-07-08 12:00,8,79.4,79.775,79.4,79.625,196
20150701|2015-07-08 12:30,8,79.575,79.75,79.35,79.35,750
20150701|2015-07-08 13:00,8,79.375,79.6,79.375,79.55,119
20150701|2015-07-08 13:30,8,79.6,79.65,79.525,79.525,19
20150701|2015-07-08 14:00,8,79.6,79.6,79.525,79.525,13
20150701|2015-07-08 14:30,8,79.575,79.675,79.575,79.675,67
20150701|2015-07-08 15:00,8,79.675,79.675,79.325,79.375,36
20150701|2015-07-08 15:30,8,79.525,79.675,79.5,79.65,42
20150701|2015-07-09 08:00,9,79.7,79.8,79.525,79.7,197
20150701|2015-07-09 08:30,9,79.725,79.875,79.5,79.75,254
20150701|2015-07-09 09:00,9,79.75,79.75,79.375,79.55,425
20150701|2015-07-09 09:30,9,79.55,79.725,79.55,79.6,189
20150701|2015-07-09 10:00,9,79.7,79.875,79.55,79.8,232
20150701|2015-07-09 10:30,9,79.775,79.775,79.5,79.5,367
20150701|2015-07-09 11:00,9,79.6,79.6,79.3,79.45,260
20150701|2015-07-09 11:30,9,79.425,79.5,79.15,79.275,321
20150701|2015-07-09 12:00,9,79.325,79.4,78.925,79.175,306
20150701|2015-07-09 12:30,9,79.175,79.325,78.525,78.525,1029
20150701|2015-07-09 13:00,9,78.6,79,78.55,79,325
20150701|2015-07-09 13:30,9,79,79,78.9,78.95,19
20150701|2015-07-09 14:00,9,78.9,78.9,78.825,78.825,98
20150701|2015-07-09 14:30,9,78.925,79,78.925,79,23
20150701|2015-07-09 15:00,9,79,79.05,78.8,78.8,57
20150701|2015-07-09 15:30,9,78.8,78.8,78.8,78.8,6
20150701|2015-07-10 08:00,10,79.2,79.225,78.975,79.2,262
20150701|2015-07-10 08:30,10,79.15,79.375,79.15,79.3,247
20150701|2015-07-10 09:00,10,79.3,79.4,79.125,79.325,194
20150701|2015-07-10 09:30,10,79.35,79.375,79.3,79.375,62
20150701|2015-07-10 10:00,10,79.375,79.4,79.25,79.3,98
20150701|2015-07-10 10:30,10,79.3,79.35,79.225,79.225,104
20150701|2015-07-10 11:00,10,79.25,79.3,79.125,79.125,86
20150701|2015-07-10 11:30,10,79.125,79.2,79.1,79.125,85
20150701|2015-07-10 12:00,10,79.175,79.2,79.05,79.1,192
20150701|2015-07-10 12:30,10,79.1,79.1,78.9,78.975,455
20150701|2015-07-10 13:00,10,78.975,79.1,78.9,79.1,149
20150701|2015-07-10 13:30,10,79.1,79.1,79.1,79.1,11
20150701|2015-07-13 09:00,13,79.25,79.25,79,79.05,330
20150701|2015-07-13 09:30,13,79.025,79.2,79.025,79.075,199
20150701|2015-07-13 10:00,13,79.1,79.4,79.05,79.3,379
20150701|2015-07-13 10:30,13,79.3,79.35,79.15,79.3,477
20150701|2015-07-13 11:00,13,79.3,79.425,79.3,79.3,106
20150701|2015-07-13 11:30,13,79.3,79.35,79.3,79.3,44
20150701|2015-07-13 12:00,13,79.35,79.35,79.125,79.2,225
20150701|2015-07-13 12:30,13,79.15,79.175,79.025,79.05,403
20150701|2015-07-13 13:00,13,79.05,79.175,79,79.175,84
20150701|2015-07-13 13:30,13,79.15,79.2,79.15,79.2,13
20150701|2015-07-13 14:30,13,79.225,79.375,79.2,79.25,149
20150701|2015-07-13 15:00,13,79.375,79.4,79.25,79.4,23
20150701|2015-07-13 15:30,13,79.4,79.4,79.4,79.4,6
20150701|2015-07-14 08:00,14,79.575,79.7,79.5,79.65,225
20150701|2015-07-14 08:30,14,79.625,79.775,79.6,79.75,264
20150701|2015-07-14 09:00,14,79.75,79.8,79.675,79.775,159
20150701|2015-07-14 09:30,14,79.75,79.825,79.75,79.775,185
20150701|2015-07-14 10:00,14,79.775,79.95,79.725,79.95,332
20150701|2015-07-14 10:30,14,79.925,80,79.9,80,178
20150701|2015-07-14 11:00,14,80,80,79.95,79.975,55
20150701|2015-07-14 11:30,14,79.95,80,79.875,80,38
20150701|2015-07-14 12:00,14,80,80,79.875,79.9,63
20150701|2015-07-14 12:30,14,79.9,80,79.875,79.925,115
20150701|2015-07-14 13:00,14,79.975,79.975,79.925,79.95,34
20150701|2015-07-14 13:30,14,79.975,80,79.95,80,30
20150701|2015-07-14 14:00,14,80,80,79.975,79.975,32
20150701|2015-07-14 14:30,14,80,80.05,80,80,80
20150701|2015-07-14 15:00,14,80.025,80.15,80.025,80.125,50
20150701|2015-07-14 15:30,14,80.05,80.05,80.05,80.05,5
20150701|2015-07-15 08:00,15,80.175,80.325,80.125,80.325,169
20150701|2015-07-15 08:30,15,80.3,80.3,80.25,80.275,171
20150701|2015-07-15 09:00,15,80.3,80.35,80.275,80.3,82
20150701|2015-07-15 09:30,15,80.275,80.475,80.275,80.425,198
20150701|2015-07-15 10:00,15,80.45,80.5,80.45,80.5,286
20150701|2015-07-15 10:30,15,80.5,80.525,80.5,80.5,224
20150701|2015-07-15 11:00,15,80.475,80.475,80.45,80.475,63
20150701|2015-07-15 11:30,15,80.475,80.5,80.45,80.45,158
20150801|2014-04-16 12:00,16,89.5,89.5,89.5,89.5,1
20150801|2014-04-17 12:30,17,89.5,89.5,89.5,89.5,1
20150801|2014-04-23 11:30,23,90,90,90,90,2
20150801|2014-04-24 12:30,24,89.975,89.975,89.5,89.5,3
20150801|2014-04-30 08:30,30,91.1,91.1,91.1,91.1,5
20150801|2014-05-01 10:00,1,92.3,92.3,92.1,92.1,3
20150801|2014-05-01 12:00,1,92.55,92.55,92.55,92.55,2
20150801|2014-05-02 11:30,2,93.45,93.45,93.45,93.45,4
20150801|2014-05-09 12:30,9,93.35,93.35,93.35,93.35,3
20150801|2014-05-13 09:30,13,93.825,93.825,93.825,93.825,1
20150801|2014-05-13 12:30,13,93.125,93.15,93.075,93.15,14
20150801|2014-05-13 13:00,13,93.15,93.15,93.15,93.15,8
20150801|2014-05-14 10:00,14,93.9,93.9,93.9,93.9,3
20150801|2014-05-14 23:30,15,93.4,93.4,93.3,93.3,5
20150801|2014-05-15 08:00,15,93.3,93.4,93.3,93.4,3
20150801|2014-05-15 12:30,15,93,93.025,93,93,3
20150801|2014-05-16 09:00,16,93.15,93.15,93.15,93.15,2
20150801|2014-05-16 10:00,16,93.275,93.275,93.275,93.275,1
20150801|2014-05-16 12:00,16,93.275,93.275,93.275,93.275,2
20150801|2014-05-19 09:00,19,93.475,93.475,93.475,93.475,1
20150801|2014-05-19 09:30,19,93.3,93.3,93.3,93.3,1
20150801|2014-05-19 12:30,19,93.85,93.85,93.8,93.85,22
20150801|2014-05-20 09:00,20,93.325,93.325,93.325,93.325,1
20150801|2014-05-20 10:00,20,93.3,93.3,93.275,93.275,19
20150801|2014-05-20 10:30,20,93.175,93.325,93.125,93.225,10
20150801|2014-05-20 11:00,20,93.65,93.65,93.525,93.55,4
20150801|2014-05-20 11:30,20,93.525,93.55,93.125,93.15,20
20150801|2014-05-20 12:30,20,93.1,93.1,93.1,93.1,1
20150801|2014-05-21 10:00,21,93.2,93.2,93.2,93.2,1
20150801|2014-05-21 10:30,21,93.35,93.525,93.25,93.375,12
20150801|2014-05-21 11:00,21,93.1,93.1,93.1,93.1,2
20150801|2014-05-21 13:00,21,92.9,93.125,92.9,93.125,4
20150801|2014-05-22 09:00,22,93,93,92.9,92.9,7
20150801|2014-05-22 10:30,22,92.5,92.5,92.5,92.5,21
20150801|2014-05-23 09:30,23,92.325,92.325,92.125,92.25,5
20150801|2014-05-23 10:00,23,92.35,92.35,92.1,92.1,9
20150801|2014-05-23 11:30,23,92.35,92.4,92.35,92.4,2
20150801|2014-05-23 12:00,23,92.2,92.2,92.2,92.2,1
20150801|2014-05-23 12:30,23,92.2,92.25,92.2,92.25,5
20150801|2014-05-27 09:00,27,92,92,92,92,2
20150801|2014-05-27 10:00,27,92,92,92,92,1
20150801|2014-05-27 10:30,27,91.8,91.8,91.8,91.8,12
20150801|2014-05-27 12:30,27,91.7,91.7,91.7,91.7,5
20150801|2014-05-27 13:00,27,91.7,91.775,91.7,91.775,5
20150801|2014-05-28 12:00,28,91.15,91.15,91.1,91.1,10
20150801|2014-05-28 12:30,28,91.15,91.15,91.15,91.15,1
20150801|2014-05-28 14:00,28,91.2,91.2,91.2,91.2,1
20150801|2014-05-28 14:30,28,91.225,91.225,91.225,91.225,1
20150801|2014-05-29 07:30,29,91.7,91.7,91.675,91.7,4
20150801|2014-05-29 08:00,29,91.7,91.8,91.7,91.8,17
20150801|2014-05-29 09:00,29,91.8,91.8,91.5,91.7,14
20150801|2014-05-29 10:00,29,91.85,91.9,91.85,91.85,9
20150801|2014-05-29 10:30,29,91.85,91.85,91.85,91.85,12
20150801|2014-05-29 13:30,29,91.75,91.75,91.75,91.75,4
20150801|2014-06-02 12:00,2,91.85,91.85,91.85,91.85,1
20150801|2014-06-02 12:30,2,91.85,91.85,91.85,91.85,4
20150801|2014-06-02 13:00,2,91.85,91.85,91.85,91.85,3
20150801|2014-06-05 09:30,5,91,91.15,91,91.15,3
20150801|2014-06-05 12:30,5,90.9,91.15,90.9,91.15,7
20150801|2014-06-05 15:00,5,90.975,90.975,90.975,90.975,1
20150801|2014-06-06 09:00,6,91.25,91.25,91.25,91.25,20
20150801|2014-06-06 10:00,6,91.45,91.45,91.45,91.45,2
20150801|2014-06-06 12:00,6,91.45,91.45,91.45,91.45,2
20150801|2014-06-09 09:30,9,91.8,91.8,91.8,91.8,8
20150801|2014-06-09 10:00,9,91.8,91.8,91.8,91.8,3
20150801|2014-06-09 12:30,9,91.675,91.675,91.675,91.675,7
20150801|2014-06-10 09:00,10,91.95,91.975,91.95,91.975,2
20150801|2014-06-10 10:30,10,92,92,91.925,91.975,18
20150801|2014-06-10 11:00,10,91.975,92.25,91.975,92.25,17
20150801|2014-06-10 11:30,10,92.25,92.25,92.175,92.25,27
20150801|2014-06-11 10:30,11,91.975,92.05,91.975,92.05,4
20150801|2014-06-11 11:00,11,92.025,92.025,92.025,92.025,1
20150801|2014-06-12 09:00,12,92.025,92.025,92.025,92.025,4
20150801|2014-06-12 11:00,12,91.4,91.4,91.4,91.4,1
20150801|2014-06-12 13:00,12,91.9,91.9,91.9,91.9,3
20150801|2014-06-13 10:00,13,91.875,91.9,91.875,91.9,4
20150801|2014-06-13 10:30,13,92,92,91.775,92,18
20150801|2014-06-13 11:00,13,92,92,92,92,6
20150801|2014-06-16 11:30,16,90.75,90.75,90.75,90.75,3
20150801|2014-06-17 09:00,17,91.3,91.3,91.3,91.3,1
20150801|2014-06-17 10:00,17,91.3,91.3,91.3,91.3,1
20150801|2014-06-17 11:00,17,91.3,91.3,91.3,91.3,1
20150801|2014-06-17 20:30,18,90.5,90.5,90.5,90.5,1
20150801|2014-06-18 08:30,18,90.25,90.25,90.25,90.25,1
20150801|2014-06-18 09:30,18,89.75,89.75,89.75,89.75,2
20150801|2014-06-18 11:00,18,89.3,89.3,89.25,89.25,2
20150801|2014-06-18 12:00,18,88.925,89.1,88.925,89.1,4
20150801|2014-06-18 12:30,18,89.2,89.2,89.2,89.2,1
20150801|2014-06-18 13:30,18,89.6,89.6,89.6,89.6,1
20150801|2014-06-18 14:00,18,89.8,89.8,89.8,89.8,1
20150801|2014-06-18 14:30,18,89.775,89.775,89.775,89.775,3
20150801|2014-06-18 15:00,18,89.225,89.225,89.1,89.1,3
20150801|2014-06-18 17:00,19,89.5,89.6,89.5,89.6,11
20150801|2014-06-18 17:30,19,89.5,89.5,89.5,89.5,10
20150801|2014-06-18 18:00,19,89.5,89.5,89.5,89.5,2
20150801|2014-06-18 18:30,19,89.5,89.5,89.5,89.5,8
20150801|2014-06-19 02:30,19,89.5,89.5,89.5,89.5,1
20150801|2014-06-19 07:30,19,89.6,89.6,89.6,89.6,1
20150801|2014-06-19 08:00,19,89.6,89.75,89.6,89.75,5
20150801|2014-06-19 08:30,19,89.95,89.95,89.875,89.875,9
20150801|2014-06-19 09:00,19,89.95,89.975,89.95,89.975,18
20150801|2014-06-19 09:30,19,89.975,90,89.975,90,7
20150801|2014-06-19 10:30,19,89.8,89.8,89.8,89.8,1
20150801|2014-06-19 11:00,19,89.95,90.125,89.95,90.125,7
20150801|2014-06-19 12:00,19,89.825,89.875,89.65,89.875,18
20150801|2014-06-19 12:30,19,89.8,89.8,89.8,89.8,1
20150801|2014-06-19 14:30,19,89.8,89.8,89.8,89.8,1
20150801|2014-06-20 09:30,20,89.6,89.6,89.6,89.6,1
20150801|2014-06-20 12:00,20,89.6,89.6,89.6,89.6,4
20150801|2014-06-20 12:30,20,89.5,89.5,89.5,89.5,1
20150801|2014-06-23 10:00,23,89.25,89.25,89.25,89.25,1
20150801|2014-06-23 11:00,23,90,90,90,90,3
20150801|2014-06-23 12:30,23,90,90.5,90,90.5,2
20150801|2014-06-23 13:00,23,90.4,90.4,90.4,90.4,5
20150801|2014-06-23 20:30,24,91.2,91.2,91.2,91.2,1
20150801|2014-06-24 10:30,24,90.775,90.975,90.7,90.7,4
20150801|2014-06-24 11:00,24,90.6,90.7,90.55,90.55,4
20150801|2014-06-24 12:00,24,90.45,90.65,90.45,90.55,5
20150801|2014-06-24 12:30,24,90.725,90.875,90.725,90.875,2
20150801|2014-06-24 23:30,25,91,91,91,91,1
20150801|2014-06-25 08:00,25,91,91,91,91,2
20150801|2014-06-25 10:00,25,90.075,90.4,90.075,90.1,4
20150801|2014-06-25 10:30,25,90.175,90.225,90.175,90.225,3
20150801|2014-06-25 11:30,25,89.875,89.875,89.875,89.875,2
20150801|2014-06-25 12:30,25,89.75,89.75,89.65,89.75,4
20150801|2014-06-25 21:30,26,89.5,89.5,89.5,89.5,1
20150801|2014-06-26 01:00,26,89.85,89.85,89.85,89.85,3
20150801|2014-06-26 01:30,26,89.85,89.85,89.85,89.85,2
20150801|2014-06-26 07:00,26,90,90,90,90,2
20150801|2014-06-26 09:00,26,89.575,89.575,89.575,89.575,1
20150801|2014-06-26 09:30,26,89.6,89.6,89.6,89.6,2
20150801|2014-06-26 10:00,26,89.4,89.4,89.4,89.4,1
20150801|2014-06-26 10:30,26,89.4,89.4,89,89,4
20150801|2014-06-26 11:00,26,89,89,89,89,9
20150801|2014-06-26 13:00,26,88.425,88.425,88.4,88.4,4
20150801|2014-06-26 14:00,26,88.475,88.575,88.475,88.575,4
20150801|2014-06-27 06:30,27,89.05,89.05,89.05,89.05,2
20150801|2014-06-27 07:00,27,89.05,89.05,89.05,89.05,1
20150801|2014-06-27 09:00,27,88.5,88.75,88.5,88.75,25
20150801|2014-06-27 09:30,27,88.55,88.55,88.55,88.55,1
20150801|2014-06-27 10:00,27,88.55,88.55,88.5,88.5,3
20150801|2014-06-27 10:30,27,88.5,88.5,88.5,88.5,3
20150801|2014-06-27 12:00,27,88.575,88.7,88.5,88.7,4
20150801|2014-06-27 12:30,27,89.025,89.1,88.5,88.5,7
20150801|2014-06-30 09:00,30,91.2,92.1,91.2,92.1,47
20150801|2014-06-30 09:30,30,92.1,92.1,91,91,10
20150801|2014-06-30 10:30,30,91.9,91.9,91.525,91.525,5
20150801|2014-06-30 11:00,30,92.1,92.1,92.1,92.1,3
20150801|2014-06-30 12:00,30,92.05,92.05,92.05,92.05,1
20150801|2014-06-30 13:00,30,92,92,92,92,1
20150801|2014-06-30 15:00,30,92,92,92,92,1
20150801|2014-07-01 02:00,1,92,92,92,92,1
20150801|2014-07-01 08:00,1,92.25,92.975,92.25,92.95,37
20150801|2014-07-01 08:30,1,92.7,92.7,92.5,92.5,2
20150801|2014-07-01 09:00,1,92.25,92.25,92.1,92.1,5
20150801|2014-07-01 09:30,1,91.5,91.5,91.5,91.5,2
20150801|2014-07-01 10:00,1,91.375,91.375,91.325,91.325,3
20150801|2014-07-01 12:00,1,91.375,91.6,91.375,91.6,12
20150801|2014-07-01 12:30,1,91.5,91.5,91.5,91.5,8
20150801|2014-07-01 14:30,1,91.5,91.5,91.5,91.5,1
20150801|2014-07-01 19:00,2,91.5,91.5,91.5,91.5,1
20150801|2014-07-02 08:00,2,91.5,91.5,91.5,91.5,1
20150801|2014-07-02 08:30,2,91.5,91.5,91.5,91.5,22
20150801|2014-07-02 10:00,2,91.975,91.975,91.975,91.975,7
20150801|2014-07-02 10:30,2,91.8,91.8,91.8,91.8,6
20150801|2014-07-02 11:00,2,91.825,91.825,91.55,91.55,4
20150801|2014-07-02 12:00,2,91.6,91.6,91.6,91.6,2
20150801|2014-07-02 12:30,2,91.825,91.85,91.825,91.85,6
20150801|2014-07-02 14:00,2,91.85,91.85,91.85,91.85,2
20150801|2014-07-02 15:00,2,91.9,91.9,91.9,91.9,1
20150801|2014-07-02 19:00,3,92.4,92.4,92.4,92.4,1
20150801|2014-07-03 11:30,3,91.95,92,91.6,91.6,24
20150801|2014-07-07 09:30,7,92,92,92,92,3
20150801|2014-07-07 10:00,7,92.075,92.075,91.75,91.75,7
20150801|2014-07-07 11:00,7,91.725,91.725,91.725,91.725,1
20150801|2014-07-08 10:00,8,92,92,92,92,4
20150801|2014-07-08 11:30,8,92.1,92.1,92.1,92.1,2
20150801|2014-07-08 12:30,8,91.8,91.8,91.8,91.8,4
20150801|2014-07-09 07:30,9,92,92,92,92,4
20150801|2014-07-09 08:00,9,92.1,92.1,92.1,92.1,2
20150801|2014-07-09 09:00,9,92.075,92.075,92.075,92.075,4
20150801|2014-07-09 09:30,9,92.1,92.1,91.85,92,9
20150801|2014-07-09 10:00,9,91.85,91.85,91.825,91.825,8
20150801|2014-07-09 10:30,9,91.7,92,91.7,91.8,14
20150801|2014-07-09 11:00,9,91.7,91.7,91.5,91.5,2
20150801|2014-07-09 11:30,9,91.5,91.5,91.3,91.3,3
20150801|2014-07-09 12:30,9,91.7,91.7,91.7,91.7,3
20150801|2014-07-09 13:00,9,91.7,91.7,91.7,91.7,1
20150801|2014-07-09 17:00,10,92.075,92.075,92.075,92.075,1
20150801|2014-07-09 18:30,10,92.15,92.15,92.15,92.15,1
20150801|2014-07-10 08:00,10,91.4,91.4,91.4,91.4,2
20150801|2014-07-10 09:00,10,91.7,91.7,91.3,91.3,7
20150801|2014-07-10 09:30,10,91.5,91.5,91.325,91.325,3
20150801|2014-07-10 10:30,10,92,92.025,92,92.025,2
20150801|2014-07-10 12:30,10,91.875,91.95,91.875,91.95,3
20150801|2014-07-10 15:00,10,91.8,91.8,91.8,91.8,2
20150801|2014-07-10 17:30,11,91.4,91.4,91,91,3
20150801|2014-07-11 08:00,11,91.9,91.9,91.9,91.9,1
20150801|2014-07-11 10:00,11,91.475,91.7,91.4,91.7,4
20150801|2014-07-11 10:30,11,91.9,91.9,91.9,91.9,1
20150801|2014-07-11 11:00,11,91.9,91.9,91.9,91.9,1
20150801|2014-07-11 12:00,11,91.9,92.025,91.9,92,8
20150801|2014-07-11 12:30,11,91.75,92.15,91.75,92.15,21
20150801|2014-07-11 13:00,11,92.15,92.15,92,92.05,6
20150801|2014-07-14 09:00,14,92.05,92.05,92.05,92.05,1
20150801|2014-07-14 09:30,14,92,92.225,92,92.225,7
20150801|2014-07-14 10:00,14,92.05,92.05,92.05,92.05,4
20150801|2014-07-14 10:30,14,92,92,92,92,7
20150801|2014-07-14 12:00,14,92.2,92.35,92.2,92.35,8
20150801|2014-07-14 12:30,14,92.325,92.325,92.15,92.15,5
20150801|2014-07-15 06:30,15,92.15,92.15,92.15,92.15,4
20150801|2014-07-15 08:00,15,92.25,92.25,92.25,92.25,1
20150801|2014-07-15 09:00,15,92.05,92.05,92,92,3
20150801|2014-07-15 10:00,15,92.225,92.25,92.225,92.25,2
20150801|2014-07-15 10:30,15,92.275,92.475,92.275,92.475,2
20150801|2014-07-15 11:00,15,92.5,92.5,92.5,92.5,7
20150801|2014-07-15 12:30,15,92.45,92.45,92.45,92.45,2
20150801|2014-07-15 13:30,15,92.6,92.75,92.6,92.75,3
20150801|2014-07-15 14:00,15,92.775,92.775,92.775,92.775,1
20150801|2014-07-15 15:00,15,92.8,92.8,92.8,92.8,2
20150801|2014-07-16 06:30,16,92.6,92.6,92.6,92.6,1
20150801|2014-07-16 08:30,16,92.25,92.25,92.25,92.25,2
20150801|2014-07-16 09:30,16,92.7,92.8,92.7,92.7,4
20150801|2014-07-17 07:30,17,93,93,93,93,1
20150801|2014-07-17 09:00,17,92.9,92.975,92.9,92.975,5
20150801|2014-07-17 09:30,17,92.675,92.75,92.675,92.75,2
20150801|2014-07-17 10:00,17,92.7,92.7,92.7,92.7,2
20150801|2014-07-17 11:00,17,92.675,92.675,92.675,92.675,2
20150801|2014-07-17 11:30,17,92.7,92.7,92.7,92.7,4
20150801|2014-07-17 12:00,17,92.7,92.7,92.7,92.7,4
20150801|2014-07-17 12:30,17,92.7,92.7,92.6,92.6,4
20150801|2014-07-18 08:00,18,92.7,92.7,92.7,92.7,2
20150801|2014-07-18 09:00,18,92.7,92.7,92.7,92.7,1
20150801|2014-07-18 09:30,18,92.75,93.125,92.75,92.95,7
20150801|2014-07-18 10:00,18,92.7,92.7,92.7,92.7,8
20150801|2014-07-18 11:00,18,92.85,92.925,92.8,92.925,11
20150801|2014-07-18 13:00,18,93.3,93.3,93.3,93.3,1
20150801|2014-07-21 09:00,21,93.05,93.05,93.05,93.05,1
20150801|2014-07-21 09:30,21,93,93,93,93,25
20150801|2014-07-21 10:30,21,93,93,92.75,92.75,10
20150801|2014-07-21 11:30,21,92.7,92.7,92.65,92.65,5
20150801|2014-07-21 12:00,21,92.775,92.8,92.775,92.8,5
20150801|2014-07-21 12:30,21,92.8,92.8,92.6,92.75,15
20150801|2014-07-21 14:00,21,92.525,92.525,92.525,92.525,6
20150801|2014-07-22 07:00,22,93,93,92.9,92.9,4
20150801|2014-07-22 07:30,22,92.7,92.7,92.7,92.7,3
20150801|2014-07-22 09:00,22,92.725,92.75,92.725,92.75,2
20150801|2014-07-22 09:30,22,92.9,92.9,92.9,92.9,1
20150801|2014-07-22 10:30,22,93,93,93,93,10
20150801|2014-07-22 11:00,22,93,93,92.4,92.4,31
20150801|2014-07-22 12:00,22,92.7,92.7,92.7,92.7,1
20150801|2014-07-22 12:30,22,92.7,92.7,92.7,92.7,1
20150801|2014-07-22 13:00,22,92.7,92.7,92.6,92.6,5
20150801|2014-07-22 13:30,22,92.9,92.9,92.9,92.9,3
20150801|2014-07-23 07:00,23,92.45,92.45,92.45,92.45,2
20150801|2014-07-23 08:00,23,92.45,92.575,92.45,92.575,4
20150801|2014-07-23 08:30,23,92.5,92.5,92.2,92.2,6
20150801|2014-07-23 09:00,23,92.025,92.025,91.9,91.9,4
20150801|2014-07-23 09:30,23,91,91,90.85,91,8
20150801|2014-07-23 10:00,23,91,91,91,91,1
20150801|2014-07-23 17:00,24,91,91,91,91,1
20150801|2014-07-23 19:30,24,91,91,91,91,5
20150801|2014-07-24 06:30,24,90.85,90.85,90.85,90.85,2
20150801|2014-07-24 07:30,24,91.1,91.225,90.95,90.95,13
20150801|2014-07-24 08:00,24,90.85,90.85,90.85,90.85,11
20150801|2014-07-24 08:30,24,90.85,90.85,90.85,90.85,2
20150801|2014-07-24 09:00,24,90.275,90.275,89.25,89.25,9
20150801|2014-07-24 09:30,24,89.4,89.4,89.4,89.4,1
20150801|2014-07-24 10:30,24,89.725,89.725,89.725,89.725,4
20150801|2014-07-24 11:00,24,89.725,89.725,89.725,89.725,2
20150801|2014-07-24 11:30,24,90.275,90.275,90.275,90.275,6
20150801|2014-07-24 12:00,24,89.95,90.275,89.95,90.275,7
20150801|2014-07-24 12:30,24,90.275,90.275,90.275,90.275,6
20150801|2014-07-24 13:00,24,90.65,90.65,90.65,90.65,2
20150801|2014-07-25 08:30,25,90.45,90.45,90.45,90.45,6
20150801|2014-07-25 09:00,25,90.6,90.6,90.6,90.6,1
20150801|2014-07-25 10:00,25,90.575,90.575,90.55,90.55,2
20150801|2014-07-25 10:30,25,90.75,90.75,90.75,90.75,2
20150801|2014-07-25 11:00,25,90.425,90.75,90.425,90.75,5
20150801|2014-07-25 12:00,25,90.4,90.4,90.4,90.4,1
20150801|2014-07-25 12:30,25,90.6,90.6,90.6,90.6,2
20150801|2014-07-28 09:00,28,90.75,90.75,90.45,90.45,9
20150801|2014-07-28 09:30,28,90.45,90.475,90.175,90.325,13
20150801|2014-07-28 10:30,28,90.3,90.45,90.3,90.375,9
20150801|2014-07-28 11:00,28,90.45,90.475,90.225,90.425,13
20150801|2014-07-28 11:30,28,90.2,90.2,90.175,90.175,2
20150801|2014-07-28 12:30,28,90.3,90.3,90.3,90.3,1
20150801|2014-07-28 14:30,28,90.1,90.1,90.1,90.1,1
20150801|2014-07-28 22:30,29,89.6,89.6,89.6,89.6,1
20150801|2014-07-29 09:30,29,89.9,89.9,89.9,89.9,1
20150801|2014-07-29 10:00,29,89.65,89.65,89.25,89.25,8
20150801|2014-07-29 10:30,29,89.25,89.575,89.25,89.575,5
20150801|2014-07-29 11:00,29,89.725,89.725,89.7,89.7,2
20150801|2014-07-29 12:30,29,89.625,89.625,89.625,89.625,1
20150801|2014-07-29 15:30,29,89.825,89.825,89.825,89.825,1
20150801|2014-07-29 17:30,30,90,90,90,90,1
20150801|2014-07-30 07:30,30,89.8,89.8,89.8,89.8,1
20150801|2014-07-30 08:30,30,90.25,90.25,90.25,90.25,1
20150801|2014-07-30 09:00,30,90.25,90.25,90.2,90.2,2
20150801|2014-07-30 09:30,30,89.975,89.975,89.975,89.975,3
20150801|2014-07-30 10:00,30,89.975,89.975,89.975,89.975,1
20150801|2014-07-30 10:30,30,89.7,89.7,89.625,89.625,3
20150801|2014-07-30 11:00,30,89.625,89.625,88.95,88.95,5
20150801|2014-07-30 11:30,30,88.3,88.3,88.3,88.3,5
20150801|2014-07-30 12:00,30,88.15,88.15,88.15,88.15,1
20150801|2014-07-30 12:30,30,88.175,88.3,88,88.1,10
20150801|2014-07-30 13:00,30,88.1,88.1,88.1,88.1,3
20150801|2014-07-30 13:30,30,88,88,88,88,1
20150801|2014-07-30 14:00,30,88,88,88,88,1
20150801|2014-07-30 18:00,31,88.3,88.3,88.3,88.3,1
20150801|2014-07-31 06:30,31,88.05,88.05,88.05,88.05,1
20150801|2014-07-31 08:00,31,88.325,89.45,88.325,89.275,9
20150801|2014-07-31 08:30,31,88.85,88.85,88.85,88.85,1
20150801|2014-07-31 09:30,31,89,89,88.55,88.55,4
20150801|2014-07-31 10:30,31,88.25,88.35,88.25,88.35,35
20150801|2014-07-31 11:00,31,88.45,88.45,88.45,88.45,1
20150801|2014-07-31 12:00,31,88.25,88.25,88.25,88.25,1
20150801|2014-07-31 12:30,31,88.525,88.525,88.525,88.525,6
20150801|2014-07-31 13:30,31,88.475,88.475,88.475,88.475,2
20150801|2014-07-31 14:30,31,88.4,88.4,88.4,88.4,1
20150801|2014-07-31 17:00,1,88.65,88.65,88.65,88.65,3
20150801|2014-07-31 20:00,1,88.725,88.725,88.725,88.725,1
20150801|2014-08-01 04:00,1,88.45,88.45,88.45,88.45,1
20150801|2014-08-01 09:30,1,88.775,88.775,88.775,88.775,1
20150801|2014-08-01 10:00,1,88.85,88.85,88.85,88.85,1
20150801|2014-08-01 12:00,1,88.85,88.85,88.85,88.85,2
20150801|2014-08-04 09:30,4,88.85,89.55,88.85,89.55,6
20150801|2014-08-04 11:00,4,89.7,89.9,89.7,89.9,7
20150801|2014-08-04 11:30,4,89.6,89.6,89.6,89.6,1
20150801|2014-08-04 12:00,4,89.6,89.6,89.6,89.6,1
20150801|2014-08-05 09:00,5,89.4,89.4,89.4,89.4,5
20150801|2014-08-05 09:30,5,89.325,89.6,89.325,89.6,4
20150801|2014-08-05 10:30,5,89.2,89.2,89.2,89.2,1
20150801|2014-08-05 11:00,5,89.05,89.05,89.05,89.05,1
20150801|2014-08-05 12:00,5,89.15,89.3,89.15,89.3,13
20150801|2014-08-05 12:30,5,89.3,89.3,89.3,89.3,5
20150801|2014-08-05 13:00,5,89.4,89.4,89.25,89.25,2
20150801|2014-08-06 07:00,6,89.4,89.4,89.4,89.4,1
20150801|2014-08-06 09:30,6,89.2,89.2,89.2,89.2,1
20150801|2014-08-06 10:00,6,89.125,89.125,89,89,3
20150801|2014-08-06 10:30,6,88.8,88.8,88.8,88.8,10
20150801|2014-08-06 11:00,6,88.925,88.925,88.9,88.9,2
20150801|2014-08-06 12:30,6,89.375,89.375,89.375,89.375,1
20150801|2014-08-07 07:00,7,88.975,88.975,88.975,88.975,2
20150801|2014-08-07 07:30,7,88.525,88.525,88.225,88.225,16
20150801|2014-08-07 09:00,7,88.2,88.2,88.1,88.1,8
20150801|2014-08-07 09:30,7,87.75,87.75,87.55,87.55,6
20150801|2014-08-07 10:00,7,87,87.1,87,87.1,7
20150801|2014-08-07 10:30,7,87.75,87.8,87.55,87.55,9
20150801|2014-08-07 11:00,7,87.325,87.325,87.2,87.2,10
20150801|2014-08-07 11:30,7,87.2,87.2,87,87,5
20150801|2014-08-07 12:00,7,87,87,87,87,2
20150801|2014-08-07 12:30,7,87,87,87,87,17
20150801|2014-08-07 13:00,7,87,87,87,87,1
20150801|2014-08-07 14:30,7,86.95,86.95,86.95,86.95,1
20150801|2014-08-08 08:30,8,86.375,86.375,86,86,5
20150801|2014-08-08 09:00,8,86.15,86.15,86.15,86.15,1
20150801|2014-08-08 09:30,8,87,87,87,87,1
20150801|2014-08-08 10:00,8,87.1,87.15,87.1,87.15,50
20150801|2014-08-08 10:30,8,87.1,87.2,87,87,53
20150801|2014-08-08 11:00,8,87.2,87.2,87.2,87.2,6
20150801|2014-08-08 12:30,8,87.2,87.2,87.2,87.2,1
20150801|2014-08-08 13:00,8,87.25,87.35,87.25,87.35,21
20150801|2014-08-11 09:30,11,87.4,87.4,87.375,87.375,2
20150801|2014-08-11 10:30,11,87.35,87.35,87.275,87.275,5
20150801|2014-08-11 12:00,11,87.65,87.65,87.65,87.65,1
20150801|2014-08-11 12:30,11,88,88.3,88,88.3,2
20150801|2014-08-11 13:00,11,88.35,88.575,88.3,88.575,7
20150801|2014-08-11 13:30,11,88.5,88.5,88.5,88.5,10
20150801|2014-08-11 14:30,11,88.675,88.725,88.675,88.725,2
20150801|2014-08-12 10:00,12,87.8,87.8,87.8,87.8,2
20150801|2014-08-12 11:30,12,87.525,87.525,87.525,87.525,2
20150801|2014-08-12 12:00,12,87.775,87.775,87.775,87.775,1
20150801|2014-08-12 12:30,12,87.675,87.675,87.625,87.625,2
20150801|2014-08-12 15:00,12,87.5,87.5,87.5,87.5,5
20150801|2014-08-12 21:00,13,87.7,87.7,87.7,87.7,1
20150801|2014-08-12 21:30,13,87.7,87.7,87.7,87.7,2
20150801|2014-08-13 05:30,13,87.5,87.5,87.5,87.5,1
20150801|2014-08-13 09:00,13,87.7,87.7,87.7,87.7,4
20150801|2014-08-13 09:30,13,87.6,87.6,87.5,87.5,9
20150801|2014-08-13 10:00,13,87.375,87.75,87.375,87.75,24
20150801|2014-08-13 10:30,13,87.55,87.55,87.3,87.3,4
20150801|2014-08-13 12:00,13,87.7,87.7,87.7,87.7,2
20150801|2014-08-13 12:30,13,87.6,87.6,87.55,87.55,3
20150801|2014-08-13 14:30,13,87.2,87.2,87.2,87.2,1
20150801|2014-08-13 15:00,13,87.2,87.2,87.2,87.2,1
20150801|2014-08-13 15:30,13,87.2,87.2,87.2,87.2,1
20150801|2014-08-14 07:00,14,87.1,87.1,87.1,87.1,1
20150801|2014-08-14 10:00,14,85.7,85.7,85.5,85.5,9
20150801|2014-08-14 10:30,14,85.5,85.75,85.5,85.7,13
20150801|2014-08-14 11:00,14,85.5,85.5,85.5,85.5,13
20150801|2014-08-14 11:30,14,85.75,85.75,85.75,85.75,5
20150801|2014-08-14 12:00,14,85.95,86,85.95,86,6
20150801|2014-08-14 12:30,14,85.9,86.6,85.9,86.6,14
20150801|2014-08-14 13:00,14,86.75,86.75,86.75,86.75,6
20150801|2014-08-14 15:00,14,86.75,86.75,86.75,86.75,3
20150801|2014-08-14 15:30,14,86.75,86.75,86.75,86.75,1
20150801|2014-08-14 20:00,15,87.25,87.25,87.25,87.25,1
20150801|2014-08-15 07:00,15,87.725,87.75,87.725,87.75,2
20150801|2014-08-15 08:00,15,87.8,87.8,87.8,87.8,4
20150801|2014-08-15 08:30,15,87.85,87.85,87.85,87.85,4
20150801|2014-08-15 09:00,15,87.6,87.6,87.6,87.6,5
20150801|2014-08-15 09:30,15,87.575,87.575,87.575,87.575,2
20150801|2014-08-15 11:30,15,87.75,87.75,86.95,87.25,90
20150801|2014-08-15 12:00,15,87.275,87.3,87.275,87.3,2
20150801|2014-08-15 12:30,15,87.45,87.45,87.15,87.45,10
20150801|2014-08-15 13:30,15,87.375,87.4,87.15,87.15,6
20150801|2014-08-18 09:00,18,86.925,87.3,86.6,86.6,10
20150801|2014-08-18 11:30,18,87,87.125,87,87.05,4
20150801|2014-08-18 12:00,18,87.175,87.175,87.05,87.05,2
20150801|2014-08-18 12:30,18,87.05,87.45,87.05,87.45,3
20150801|2014-08-18 13:00,18,87.35,87.35,87.35,87.35,2
20150801|2014-08-19 07:00,19,87.4,87.75,87.4,87.75,8
20150801|2014-08-19 07:30,19,87.55,87.625,87.55,87.625,2
20150801|2014-08-19 08:00,19,87.525,87.7,87.5,87.7,5
20150801|2014-08-19 08:30,19,87.7,87.7,87.5,87.5,11
20150801|2014-08-19 09:00,19,87.65,87.65,87.65,87.65,1
20150801|2014-08-19 09:30,19,87.475,87.475,87.475,87.475,1
20150801|2014-08-19 10:00,19,87.5,87.5,87.275,87.325,4
20150801|2014-08-19 10:30,19,87.325,87.325,87.325,87.325,2
20150801|2014-08-19 11:00,19,87.15,87.25,87.05,87.25,11
20150801|2014-08-19 11:30,19,87.275,87.275,87.275,87.275,1
20150801|2014-08-19 12:00,19,87.325,87.325,87.325,87.325,1
20150801|2014-08-19 12:30,19,87.175,87.175,87.175,87.175,1
20150801|2014-08-19 14:00,19,87.45,87.45,87.45,87.45,2
20150801|2014-08-19 15:00,19,87.6,87.6,87.6,87.6,1
20150801|2014-08-19 15:30,19,87.35,87.35,87.35,87.35,2
20150801|2014-08-20 08:00,20,86.725,87.075,86.725,87.05,3
20150801|2014-08-20 10:00,20,86.875,87,86.4,86.4,4
20150801|2014-08-20 10:30,20,86.75,86.75,86.75,86.75,1
20150801|2014-08-20 11:00,20,86.725,86.75,86.175,86.175,9
20150801|2014-08-20 11:30,20,86.675,86.75,86.675,86.75,9
20150801|2014-08-20 12:00,20,86.95,86.95,86.95,86.95,1
20150801|2014-08-20 12:30,20,86.55,87.05,86.55,87.05,12
20150801|2014-08-20 13:30,20,87,87,87,87,1
20150801|2014-08-20 18:30,21,86.7,86.7,86.7,86.7,1
20150801|2014-08-21 08:00,21,86.7,86.7,86.55,86.55,3
20150801|2014-08-21 08:30,21,86.6,86.975,86.6,86.975,4
20150801|2014-08-21 09:30,21,86.55,86.55,86.3,86.3,7
20150801|2014-08-21 11:00,21,86.875,88,86.875,88,13
20150801|2014-08-21 11:30,21,87,87.5,87,87.5,2
20150801|2014-08-21 12:00,21,87.9,88.25,87.9,88.25,6
20150801|2014-08-21 12:30,21,88,88.325,88,88.325,3
20150801|2014-08-21 17:30,22,88.5,88.5,88.5,88.5,3
20150801|2014-08-21 18:30,22,88.5,88.5,88.5,88.5,2
20150801|2014-08-21 20:30,22,88.3,88.3,88.075,88.075,7
20150801|2014-08-21 21:30,22,88.2,88.2,87.925,87.925,10
20150801|2014-08-21 22:30,22,88.5,88.5,88.5,88.5,3
20150801|2014-08-21 23:30,22,88.5,88.5,88.5,88.5,2
20150801|2014-08-22 06:30,22,88.25,88.25,88.2,88.2,11
20150801|2014-08-22 08:00,22,88.25,88.25,88.25,88.25,1
20150801|2014-08-22 08:30,22,88.9,88.9,88.9,88.9,1
20150801|2014-08-22 09:00,22,88.45,88.45,88.25,88.25,2
20150801|2014-08-22 09:30,22,88.45,88.45,88.275,88.4,5
20150801|2014-08-22 10:00,22,88.4,88.4,88.25,88.25,9
20150801|2014-08-22 10:30,22,88.075,88.075,88.075,88.075,4
20150801|2014-08-22 11:00,22,88.325,88.325,88.3,88.3,2
20150801|2014-08-22 11:30,22,88.85,88.85,88.85,88.85,3
20150801|2014-08-22 12:00,22,88.975,89.275,88.65,88.85,18
20150801|2014-08-22 12:30,22,88.85,89.1,88.85,89.1,8
20150801|2014-08-22 13:00,22,89.1,89.35,89.1,89.35,4
20150801|2014-08-25 09:00,25,89.4,89.7,89.4,89.7,3
20150801|2014-08-25 09:30,25,89.7,90,89.7,89.875,29
20150801|2014-08-25 10:00,25,90,90.05,90,90.05,10
20150801|2014-08-25 10:30,25,90.2,90.225,90.125,90.125,13
20150801|2014-08-25 11:00,25,90.175,90.175,90,90,18
20150801|2014-08-25 11:30,25,89.95,89.95,89.9,89.9,6
20150801|2014-08-25 12:00,25,89.9,89.9,89.9,89.9,3
20150801|2014-08-25 12:30,25,89.875,89.875,89.7,89.875,14
20150801|2014-08-26 07:00,26,89.8,89.8,89.8,89.8,4
20150801|2014-08-26 08:30,26,90,90.5,90,90.5,36
20150801|2014-08-26 09:00,26,90.375,90.825,90.35,90.825,15
20150801|2014-08-26 09:30,26,90.6,90.875,90.6,90.875,9
20150801|2014-08-26 10:00,26,90.35,90.35,90.35,90.35,2
20150801|2014-08-26 10:30,26,90.85,90.95,90.85,90.95,6
20150801|2014-08-26 11:00,26,90.9,90.9,90.3,90.55,31
20150801|2014-08-26 11:30,26,90.55,90.55,90.55,90.55,7
20150801|2014-08-26 12:00,26,90.55,90.625,90.55,90.625,29
20150801|2014-08-26 12:30,26,90.525,90.525,90.525,90.525,3
20150801|2014-08-26 14:00,26,90.525,90.55,90.525,90.55,4
20150801|2014-08-26 17:00,27,90.55,90.55,90.55,90.55,2
20150801|2014-08-26 17:30,27,90.55,90.55,90.55,90.55,12
20150801|2014-08-27 07:30,27,90.975,91.15,90.975,91.125,18
20150801|2014-08-27 08:00,27,91.125,91.15,90.8,90.8,16
20150801|2014-08-27 08:30,27,91.125,91.25,91.125,91.25,9
20150801|2014-08-27 09:00,27,90.8,90.8,90.35,90.35,14
20150801|2014-08-27 09:30,27,90.5,90.5,90.2,90.325,10
20150801|2014-08-27 10:00,27,90.325,90.5,90.325,90.45,4
20150801|2014-08-27 10:30,27,90.6,90.8,90.6,90.75,6
20150801|2014-08-27 11:00,27,90.6,90.65,90.55,90.65,13
20150801|2014-08-27 12:00,27,90.8,90.8,90.8,90.8,1
20150801|2014-08-27 12:30,27,91.2,91.2,90.95,90.95,7
20150801|2014-08-27 13:00,27,91,91,91,91,10
20150801|2014-08-27 13:30,27,91,91,91,91,1
20150801|2014-08-27 14:00,27,91.1,91.175,91.1,91.175,2
20150801|2014-08-28 08:00,28,91.15,91.15,91.15,91.15,1
20150801|2014-08-28 09:00,28,90.925,90.925,90.925,90.925,3
20150801|2014-08-28 09:30,28,90.9,90.9,90.9,90.9,3
20150801|2014-08-28 10:00,28,90.85,91.05,90.85,90.975,22
20150801|2014-08-28 10:30,28,90.975,90.975,90.975,90.975,2
20150801|2014-08-28 11:00,28,91.05,91.05,91.05,91.05,2
20150801|2014-08-28 11:30,28,91.125,91.175,91.1,91.1,10
20150801|2014-08-28 12:00,28,91.1,91.1,91.1,91.1,3
20150801|2014-08-28 12:30,28,91.125,91.3,91.125,91.3,18
20150801|2014-08-28 15:00,28,91.3,91.3,91.3,91.3,1
20150801|2014-08-28 15:30,28,91.3,91.3,91.3,91.3,1
20150801|2014-08-29 07:00,29,91.5,91.5,91.5,91.5,1
20150801|2014-08-29 07:30,29,91.5,91.5,91.5,91.5,4
20150801|2014-08-29 08:00,29,91.5,91.5,91.5,91.5,6
20150801|2014-08-29 09:00,29,91.425,91.425,91.425,91.425,3
20150801|2014-08-29 09:30,29,91.875,92.125,91.875,92.125,34
20150801|2014-08-29 10:00,29,92.05,92.05,91.85,91.85,5
20150801|2014-08-29 10:30,29,91.875,91.975,91.875,91.95,30
20150801|2014-08-29 11:00,29,92.35,92.5,92.35,92.375,6
20150801|2014-08-29 11:30,29,92.3,92.3,91.95,91.95,42
20150801|2014-08-29 13:00,29,91.5,91.5,91.275,91.275,37
20150801|2014-09-02 09:00,2,91.5,92.2,91.5,92.1,16
20150801|2014-09-02 10:30,2,91.9,91.95,91.6,91.65,14
20150801|2014-09-02 11:00,2,91.65,91.725,91.65,91.725,6
20150801|2014-09-02 11:30,2,91.55,91.65,91.55,91.65,2
20150801|2014-09-02 12:00,2,91.55,91.55,91.55,91.55,1
20150801|2014-09-02 12:30,2,91.65,91.825,91.575,91.8,68
20150801|2014-09-02 13:00,2,91.85,91.85,91.85,91.85,3
20150801|2014-09-02 13:30,2,91.95,91.95,91.525,91.525,4
20150801|2014-09-03 08:30,3,91.6,91.6,91.55,91.55,3
20150801|2014-09-03 09:00,3,91.6,91.6,91.6,91.6,10
20150801|2014-09-03 09:30,3,91.3,91.3,91,91,13
20150801|2014-09-03 10:00,3,91.1,91.125,90.875,90.875,18
20150801|2014-09-03 10:30,3,90.6,90.9,90.6,90.9,10
20150801|2014-09-03 11:00,3,90.9,90.9,90.9,90.9,2
20150801|2014-09-03 11:30,3,90.5,90.6,90,90,14
20150801|2014-09-03 12:00,3,90.05,90.4,90.025,90.4,15
20150801|2014-09-03 12:30,3,90.2,90.4,90.2,90.4,18
20150801|2014-09-03 13:00,3,90.1,90.1,90.025,90.025,2
20150801|2014-09-03 13:30,3,90.1,90.1,90.1,90.1,1
20150801|2014-09-03 14:00,3,90.1,90.1,90.1,90.1,1
20150801|2014-09-04 04:30,4,90.6,90.6,90.6,90.6,1
20150801|2014-09-04 07:30,4,90.5,90.7,90.425,90.7,33
20150801|2014-09-04 08:00,4,90.7,90.875,90.7,90.875,14
20150801|2014-09-04 08:30,4,90.25,90.25,89.25,89.25,14
20150801|2014-09-04 09:00,4,89.25,89.25,88.5,88.5,11
20150801|2014-09-04 09:30,4,88.45,88.45,88,88,5
20150801|2014-09-04 11:30,4,88.2,88.25,87.95,87.95,7
20150801|2014-09-04 12:00,4,87.725,88,87.5,87.6,37
20150801|2014-09-04 12:30,4,87.7,87.7,87.5,87.5,15
20150801|2014-09-04 13:00,4,87.5,87.575,87.5,87.575,13
20150801|2014-09-04 19:30,5,88.8,88.8,88.8,88.8,2
20150801|2014-09-04 21:30,5,88.7,88.7,88.7,88.7,1
20150801|2014-09-04 22:00,5,88.8,88.8,88.8,88.8,1
20150801|2014-09-05 03:00,5,88.775,88.775,88.775,88.775,1
20150801|2014-09-05 03:30,5,88.8,88.8,88.8,88.8,9
20150801|2014-09-05 06:00,5,88.8,88.975,88.8,88.975,6
20150801|2014-09-05 07:00,5,88.9,88.95,88.9,88.95,3
20150801|2014-09-05 07:30,5,88.9,88.9,88.9,88.9,1
20150801|2014-09-05 08:30,5,88.975,89,88.975,89,3
20150801|2014-09-05 09:00,5,89,89.075,88.9,88.925,9
20150801|2014-09-05 10:00,5,89.225,89.225,88.8,88.8,21
20150801|2014-09-05 11:00,5,88.85,88.95,88.85,88.95,8
20150801|2014-09-05 12:00,5,88.7,88.7,88.675,88.7,12
20150801|2014-09-05 13:30,5,89.2,89.2,89.2,89.2,2
20150801|2014-09-08 09:00,8,88.8,88.8,88,88.7,22
20150801|2014-09-08 09:30,8,88.8,89,88.6,89,12
20150801|2014-09-08 10:00,8,89,89.5,88.75,89.5,19
20150801|2014-09-08 10:30,8,89.5,89.525,89.025,89.025,13
20150801|2014-09-08 11:00,8,88.875,88.875,88.775,88.8,34
20150801|2014-09-08 11:30,8,88.875,88.875,88.875,88.875,1
20150801|2014-09-08 12:00,8,88.975,89.25,88.925,89.25,9
20150801|2014-09-08 12:30,8,89.35,89.375,88.9,89.05,11
20150801|2014-09-08 13:00,8,88.9,88.9,88.75,88.8,11
20150801|2014-09-08 14:00,8,88.975,89.05,88.975,89.05,10
20150801|2014-09-08 14:30,8,88.975,89.05,88.975,89.05,7
20150801|2014-09-08 15:30,8,88.75,88.75,88.75,88.75,3
20150801|2014-09-09 07:00,9,89.5,89.5,89.5,89.5,1
20150801|2014-09-09 07:30,9,89.5,89.6,89.45,89.45,18
20150801|2014-09-09 08:00,9,89.75,89.75,89.75,89.75,2
20150801|2014-09-09 09:00,9,89.525,89.525,89.525,89.525,1
20150801|2014-09-09 09:30,9,89.525,89.525,89.35,89.35,4
20150801|2014-09-09 10:30,9,89.975,89.975,89.725,89.725,8
20150801|2014-09-09 11:00,9,89.725,89.8,89.725,89.8,6
20150801|2014-09-09 11:30,9,89.975,89.975,89.975,89.975,6
20150801|2014-09-09 12:00,9,89.9,89.9,89.825,89.9,7
20150801|2014-09-09 12:30,9,89.9,89.975,89.7,89.975,24
20150801|2014-09-09 13:00,9,90,90,89.825,89.825,5
20150801|2014-09-09 13:30,9,89.75,89.75,89.55,89.55,20
20150801|2014-09-10 02:30,10,90,90,90,90,1
20150801|2014-09-10 05:00,10,89.8,90,89.8,90,4
20150801|2014-09-10 06:00,10,89.55,89.55,89.55,89.55,3
20150801|2014-09-10 06:30,10,89.525,89.525,89.525,89.525,1
20150801|2014-09-10 07:30,10,89.55,89.55,89,89,9
20150801|2014-09-10 08:00,10,88.5,88.5,88.4,88.4,6
20150801|2014-09-10 09:00,10,88.675,88.675,88.675,88.675,1
20150801|2014-09-10 09:30,10,88.15,88.45,87.825,87.825,18
20150801|2014-09-10 11:00,10,88.575,89,88.55,89,9
20150801|2014-09-10 11:30,10,89.5,89.5,89.5,89.5,2
20150801|2014-09-10 12:00,10,89.8,89.9,89.6,89.6,10
20150801|2014-09-10 12:30,10,89.475,89.5,89.4,89.5,11
20150801|2014-09-10 13:00,10,89.55,89.55,89.55,89.55,1
20150801|2014-09-10 15:00,10,89.5,89.5,89.5,89.5,1
20150801|2014-09-11 07:00,11,89.85,89.85,89.85,89.85,2
20150801|2014-09-11 09:00,11,89.35,89.8,89.35,89.8,6
20150801|2014-09-11 09:30,11,89.8,89.8,89.675,89.675,4
20150801|2014-09-11 10:00,11,89.85,90,89.7,89.85,34
20150801|2014-09-11 10:30,11,89.95,89.95,89.45,89.45,13
20150801|2014-09-11 11:00,11,89.7,89.8,89.7,89.8,2
20150801|2014-09-11 11:30,11,89.4,89.45,89.4,89.45,2
20150801|2014-09-11 12:00,11,89.4,89.4,89.4,89.4,1
20150801|2014-09-11 12:30,11,89.475,89.8,89.475,89.8,6
20150801|2014-09-11 18:30,12,89.5,89.5,89.5,89.5,1
20150801|2014-09-11 19:00,12,89.5,89.5,89.5,89.5,1
20150801|2014-09-12 08:30,12,89.55,89.55,89.55,89.55,1
20150801|2014-09-12 09:30,12,89.55,89.55,89.55,89.55,2
20150801|2014-09-12 10:00,12,89.25,89.25,89,89,8
20150801|2014-09-12 10:30,12,89.2,89.35,89.2,89.35,2
20150801|2014-09-12 11:30,12,89.25,89.625,89.25,89.6,3
20150801|2014-09-12 12:30,12,89.65,89.825,89.65,89.675,9
20150801|2014-09-12 13:00,12,89.95,89.975,89.8,89.9,7
20150801|2014-09-12 13:30,12,89.925,89.925,89.925,89.925,1
20150801|2014-09-15 09:00,15,89.3,89.975,89.3,89.85,7
20150801|2014-09-15 10:30,15,89.5,90,89.5,90,12
20150801|2014-09-15 11:00,15,90,90,90,90,1
20150801|2014-09-15 11:30,15,90,90,90,90,16
20150801|2014-09-15 12:00,15,90,90,90,90,4
20150801|2014-09-15 12:30,15,89.925,90,89.925,90,13
20150801|2014-09-15 13:00,15,89.65,89.65,89.475,89.475,2
20150801|2014-09-15 13:30,15,89.5,89.5,89.5,89.5,2
20150801|2014-09-16 06:30,16,89.65,89.65,89.65,89.65,1
20150801|2014-09-16 07:00,16,89.325,89.6,89.325,89.6,3
20150801|2014-09-16 07:30,16,89,89.5,88.9,89.5,8
20150801|2014-09-16 08:00,16,89.5,89.5,89.5,89.5,3
20150801|2014-09-16 08:30,16,89.5,89.5,89.5,89.5,1
20150801|2014-09-16 09:00,16,89.75,89.75,88.5,88.575,15
20150801|2014-09-16 09:30,16,88.8,88.8,88.8,88.8,1
20150801|2014-09-16 10:00,16,89.5,89.5,89.5,89.5,1
20150801|2014-09-16 11:00,16,89.2,89.2,89.15,89.175,8
20150801|2014-09-16 11:30,16,89.7,89.7,89.7,89.7,3
20150801|2014-09-16 12:00,16,89.75,89.9,89.7,89.7,8
20150801|2014-09-16 12:30,16,89.9,89.95,89.8,89.85,5
20150801|2014-09-16 13:00,16,89.85,89.85,89.85,89.85,1
20150801|2014-09-16 14:30,16,89.8,89.8,89.8,89.8,3
20150801|2014-09-16 18:30,17,90,90,90,90,8
20150801|2014-09-16 19:00,17,90,90,90,90,6
20150801|2014-09-17 07:00,17,90.075,90.075,90.075,90.075,1
20150801|2014-09-17 07:30,17,90.1,90.1,90.1,90.1,2
20150801|2014-09-17 08:30,17,89.9,89.9,89.7,89.7,5
20150801|2014-09-17 09:30,17,89.625,89.625,89.625,89.625,1
20150801|2014-09-17 10:00,17,89.85,89.85,89.725,89.725,10
20150801|2014-09-17 12:30,17,89.025,89.025,88.65,88.65,11
20150801|2014-09-17 13:00,17,88.65,88.65,88,88,5
20150801|2014-09-17 13:30,17,88.05,88.05,88.05,88.05,2
20150801|2014-09-17 15:30,17,87.975,87.975,87.975,87.975,5
20150801|2014-09-17 20:00,18,88.15,88.15,88.15,88.15,1
20150801|2014-09-18 05:30,18,88.025,88.025,88.025,88.025,1
20150801|2014-09-18 06:00,18,88,88,88,88,2
20150801|2014-09-18 06:30,18,88,88,87.975,87.975,7
20150801|2014-09-18 07:00,18,87.975,87.975,87.975,87.975,1
20150801|2014-09-18 08:00,18,88.1,88.1,88.1,88.1,3
20150801|2014-09-18 08:30,18,88.1,88.175,87.625,87.625,28
20150801|2014-09-18 09:00,18,88.475,88.5,88.075,88.075,3
20150801|2014-09-18 09:30,18,88.1,88.25,88,88.075,10
20150801|2014-09-18 10:00,18,88.25,88.3,88.25,88.3,17
20150801|2014-09-18 10:30,18,88.4,88.45,88.35,88.35,19
20150801|2014-09-18 11:00,18,88.375,88.525,88.35,88.525,27
20150801|2014-09-18 11:30,18,88.575,88.6,88.575,88.6,5
20150801|2014-09-18 12:00,18,88.45,88.6,88.45,88.6,5
20150801|2014-09-18 12:30,18,88.8,89.275,88.75,89.275,10
20150801|2014-09-18 13:00,18,89.25,89.25,89.25,89.25,1
20150801|2014-09-18 13:30,18,89.25,89.25,89.25,89.25,1
20150801|2014-09-18 14:30,18,89.25,89.25,89.25,89.25,11
20150801|2014-09-18 15:00,18,89.25,89.35,89.25,89.35,2
20150801|2014-09-18 18:00,19,89.5,89.5,89.5,89.5,1
20150801|2014-09-19 08:30,19,90,90,90,90,2
20150801|2014-09-19 09:00,19,90.025,90.1,89.8,90.1,19
20150801|2014-09-19 09:30,19,89.5,89.95,89.5,89.95,10
20150801|2014-09-19 10:00,19,89.55,89.725,89.5,89.65,17
20150801|2014-09-19 10:30,19,89.575,89.575,89.55,89.55,3
20150801|2014-09-19 11:00,19,89.075,89.35,89,89.35,3
20150801|2014-09-19 11:30,19,89.3,89.45,89.25,89.45,3
20150801|2014-09-19 12:00,19,89.25,89.25,89.25,89.25,1
20150801|2014-09-19 12:30,19,89.25,89.25,88.925,89.175,11
20150801|2014-09-22 10:00,22,89,89,89,89,1
20150801|2014-09-22 10:30,22,88.825,88.825,88.75,88.75,5
20150801|2014-09-22 11:00,22,89.1,89.1,89.1,89.1,12
20150801|2014-09-22 11:30,22,89.1,89.3,89.1,89.3,4
20150801|2014-09-22 12:00,22,89.05,89.25,89.05,89.25,9
20150801|2014-09-22 12:30,22,89.2,89.2,89.2,89.2,1
20150801|2014-09-23 07:00,23,88.7,88.7,88.7,88.7,2
20150801|2014-09-23 07:30,23,88.775,88.775,88.7,88.7,3
20150801|2014-09-23 08:00,23,88.7,88.7,88.7,88.7,3
20150801|2014-09-23 08:30,23,88.7,88.7,88.7,88.7,1
20150801|2014-09-23 09:00,23,88.775,89.05,88.775,89.05,4
20150801|2014-09-23 09:30,23,89.5,89.5,89.5,89.5,1
20150801|2014-09-23 10:00,23,89.275,89.725,89.275,89.725,6
20150801|2014-09-23 10:30,23,89.45,89.45,89.45,89.45,4
20150801|2014-09-23 11:00,23,89.55,89.8,89.475,89.8,8
20150801|2014-09-23 12:00,23,89.325,89.325,89.325,89.325,6
20150801|2014-09-23 12:30,23,89.25,89.55,89.1,89.55,43
20150801|2014-09-23 13:00,23,89.5,89.5,89.5,89.5,4
20150801|2014-09-23 14:00,23,89.5,89.5,89.5,89.5,5
20150801|2014-09-23 14:30,23,89.45,89.45,89.45,89.45,4
20150801|2014-09-23 17:30,24,89.75,89.8,89.75,89.8,7
20150801|2014-09-23 18:30,24,89.8,89.8,89.8,89.8,1
20150801|2014-09-23 19:00,24,89.8,89.8,89.8,89.8,1
20150801|2014-09-23 20:30,24,89.85,89.9,89.85,89.9,4
20150801|2014-09-23 23:30,24,89.95,90,89.95,90,7
20150801|2014-09-24 07:00,24,90,90.1,90,90.1,3
20150801|2014-09-24 07:30,24,90.15,90.225,90.15,90.225,8
20150801|2014-09-24 08:00,24,90,90,89.875,89.875,3
20150801|2014-09-24 08:30,24,89.7,89.95,89.65,89.65,13
20150801|2014-09-24 09:00,24,89.9,90.225,89.85,89.85,10
20150801|2014-09-24 09:30,24,89.875,90.275,89.875,90.275,17
20150801|2014-09-24 10:00,24,90.275,90.275,89.725,90.1,36
20150801|2014-09-24 10:30,24,89.925,89.95,89.8,89.8,29
20150801|2014-09-24 11:00,24,89.6,89.7,89.6,89.65,26
20150801|2014-09-24 11:30,24,89.65,89.7,89.65,89.7,11
20150801|2014-09-24 12:00,24,89.6,89.6,89.475,89.475,19
20150801|2014-09-24 12:30,24,89.5,89.5,89.475,89.5,163
20150801|2014-09-24 13:00,24,89.45,89.45,89.45,89.45,7
20150801|2014-09-24 13:30,24,89.375,89.375,89.3,89.3,10
20150801|2014-09-24 14:30,24,89.5,89.5,89.5,89.5,1
20150801|2014-09-24 17:00,25,89,89,89,89,2
20150801|2014-09-25 06:30,25,89.025,89.025,89.025,89.025,1
20150801|2014-09-25 09:00,25,89.275,89.275,89,89,25
20150801|2014-09-25 09:30,25,88.925,88.925,88.75,88.75,20
20150801|2014-09-25 10:00,25,88.6,88.6,88.25,88.3,22
20150801|2014-09-25 10:30,25,88.45,88.55,88.45,88.55,3
20150801|2014-09-25 11:00,25,88.25,88.25,88.25,88.25,1
20150801|2014-09-25 11:30,25,88.5,88.55,88.5,88.55,2
20150801|2014-09-25 12:00,25,88.15,88.575,87.975,88.575,36
20150801|2014-09-25 12:30,25,88.875,89.2,88.875,89.2,14
20150801|2014-09-25 13:00,25,89.425,89.425,89.375,89.4,7
20150801|2014-09-25 13:30,25,89.25,89.25,89.25,89.25,1
20150801|2014-09-25 14:30,25,89.3,89.3,89.25,89.25,6
20150801|2014-09-25 15:00,25,89.325,89.325,89.325,89.325,1
20150801|2014-09-25 15:30,25,89.325,89.325,89.325,89.325,2
20150801|2014-09-26 07:30,26,89.425,89.45,89.425,89.45,10
20150801|2014-09-26 08:00,26,89.425,89.5,89.425,89.425,7
20150801|2014-09-26 09:00,26,89.525,89.525,89.1,89.1,2
20150801|2014-09-26 09:30,26,89.175,89.175,88.775,88.925,21
20150801|2014-09-26 10:00,26,88.85,89.05,88.775,88.95,30
20150801|2014-09-26 10:30,26,88.775,88.775,88.675,88.675,11
20150801|2014-09-26 11:00,26,88.675,88.9,88.65,88.9,11
20150801|2014-09-26 11:30,26,89.075,89.075,89.075,89.075,2
20150801|2014-09-26 12:00,26,88.85,88.85,88.8,88.8,4
20150801|2014-09-26 12:30,26,88.8,89.05,88.6,88.6,15
20150801|2014-09-26 13:00,26,88.975,89.1,88.45,88.45,21
20150801|2014-09-26 13:30,26,88.65,88.75,88.65,88.75,9
20150801|2014-09-29 09:00,29,87,87,86.5,86.95,28
20150801|2014-09-29 09:30,29,86.95,87.9,86.95,87.8,27
20150801|2014-09-29 10:00,29,87.775,87.8,87.3,87.3,26
20150801|2014-09-29 10:30,29,87.525,87.9,87.525,87.9,30
20150801|2014-09-29 11:00,29,87.875,87.9,87.875,87.9,12
20150801|2014-09-29 11:30,29,88.1,88.2,88.1,88.2,10
20150801|2014-09-29 12:00,29,88.5,88.5,88.5,88.5,1
20150801|2014-09-29 12:30,29,88.625,88.725,88.4,88.4,6
20150801|2014-09-29 17:00,30,88.925,89.1,88.925,89.1,5
20150801|2014-09-29 20:30,30,89.025,89.025,89.025,89.025,1
20150801|2014-09-29 21:00,30,89.05,89.05,89.05,89.05,1
20150801|2014-09-30 01:30,30,89.075,89.1,89.075,89.1,3
20150801|2014-09-30 05:30,30,89.1,89.1,89.1,89.1,9
20150801|2014-09-30 06:00,30,89.1,89.1,89.1,89.1,2
20150801|2014-09-30 08:00,30,89.1,89.1,89.1,89.1,7
20150801|2014-09-30 08:30,30,89.1,89.1,89.1,89.1,26
20150801|2014-09-30 09:00,30,89.075,89.2,89,89.2,18
20150801|2014-09-30 09:30,30,89.025,89.175,89.025,89.15,5
20150801|2014-09-30 10:00,30,89.05,89.25,88.975,89.25,10
20150801|2014-09-30 10:30,30,89.4,89.4,89.4,89.4,1
20150801|2014-09-30 11:30,30,88.825,88.825,88.825,88.825,1
20150801|2014-09-30 12:00,30,88.925,88.925,88.425,88.425,4
20150801|2014-09-30 13:00,30,89.25,89.25,89.2,89.25,6
20150801|2014-09-30 13:30,30,89.2,89.25,89.2,89.25,2
20150801|2014-10-01 07:00,1,89.45,89.5,89.45,89.5,3
20150801|2014-10-01 07:30,1,89.3,89.5,89.3,89.5,2
20150801|2014-10-01 08:00,1,89.75,89.75,89.75,89.75,1
20150801|2014-10-01 08:30,1,89.225,89.225,89.175,89.175,2
20150801|2014-10-01 09:00,1,89.725,89.975,89.225,89.25,10
20150801|2014-10-01 09:30,1,89.45,89.7,89.375,89.375,14
20150801|2014-10-01 10:00,1,89.5,89.625,89.35,89.625,25
20150801|2014-10-01 10:30,1,89.525,89.8,89.475,89.8,9
20150801|2014-10-01 11:00,1,89.8,89.85,89.5,89.5,19
20150801|2014-10-01 11:30,1,89.625,89.625,89.5,89.625,24
20150801|2014-10-01 12:00,1,89.625,89.625,89.575,89.625,24
20150801|2014-10-01 12:30,1,89.625,89.725,89.55,89.55,31
20150801|2014-10-01 13:00,1,89.55,89.55,89.35,89.35,34
20150801|2014-10-01 15:30,1,89.525,89.525,89.375,89.375,3
20150801|2014-10-01 20:00,2,89.525,89.75,89.525,89.75,2
20150801|2014-10-01 23:00,2,89.75,89.75,89.75,89.75,2
20150801|2014-10-02 01:00,2,89.775,89.775,89.75,89.75,3
20150801|2014-10-02 06:30,2,89.625,89.625,89.6,89.6,4
20150801|2014-10-02 07:00,2,89.525,89.575,89.5,89.575,30
20150801|2014-10-02 07:30,2,89.525,89.575,89.5,89.5,5
20150801|2014-10-02 08:00,2,89.5,89.625,89.5,89.625,5
20150801|2014-10-02 08:30,2,89.625,89.625,89.625,89.625,4
20150801|2014-10-02 09:00,2,89.5,89.525,89.5,89.525,4
20150801|2014-10-02 09:30,2,89.5,89.5,89.5,89.5,4
20150801|2014-10-02 10:00,2,89.625,89.625,89.625,89.625,8
20150801|2014-10-02 10:30,2,89.5,89.625,89.5,89.625,9
20150801|2014-10-02 11:00,2,89.5,89.5,89.5,89.5,5
20150801|2014-10-02 11:30,2,89.5,89.625,89.5,89.625,5
20150801|2014-10-02 12:00,2,89.625,89.675,89.625,89.675,28
20150801|2014-10-02 12:30,2,89.675,89.675,89.65,89.65,12
20150801|2014-10-02 13:00,2,89.5,89.5,89.5,89.5,6
20150801|2014-10-02 13:30,2,89.55,89.55,89.55,89.55,2
20150801|2014-10-02 14:30,2,89.675,89.675,89.675,89.675,1
20150801|2014-10-03 06:30,3,89.725,89.725,89.725,89.725,1
20150801|2014-10-03 07:00,3,89.725,89.725,89.725,89.725,2
20150801|2014-10-03 07:30,3,89.725,89.725,89.725,89.725,2
20150801|2014-10-03 08:00,3,89.725,89.725,89.725,89.725,1
20150801|2014-10-03 08:30,3,89.725,89.725,89.725,89.725,4
20150801|2014-10-03 09:00,3,89.725,89.725,89.725,89.725,1
20150801|2014-10-03 09:30,3,89.425,89.5,89.4,89.45,4
20150801|2014-10-03 10:00,3,89.15,89.55,89.15,89.55,13
20150801|2014-10-03 10:30,3,89.475,89.6,89,89.225,18
20150801|2014-10-03 11:00,3,89,89.55,89,89.55,15
20150801|2014-10-03 11:30,3,89.225,89.5,89.225,89.5,5
20150801|2014-10-03 12:00,3,89.5,89.6,89.5,89.6,4
20150801|2014-10-03 12:30,3,89.65,89.725,89.575,89.725,23
20150801|2014-10-03 13:00,3,89.725,89.725,89.725,89.725,1
20150801|2014-10-06 09:00,6,89.725,90.1,89.725,90,22
20150801|2014-10-06 09:30,6,90,90.1,90,90.1,47
20150801|2014-10-06 10:00,6,89.9,90.025,89.9,90.025,25
20150801|2014-10-06 10:30,6,90.025,90.175,90.025,90.1,26
20150801|2014-10-06 11:00,6,90.1,90.1,90.1,90.1,13
20150801|2014-10-06 11:30,6,90.15,90.15,90.15,90.15,15
20150801|2014-10-06 12:00,6,90.15,90.3,90.15,90.275,31
20150801|2014-10-06 12:30,6,90.275,90.475,90.275,90.475,41
20150801|2014-10-06 13:00,6,90.5,90.5,90.5,90.5,26
20150801|2014-10-06 14:00,6,90.5,90.5,90.5,90.5,6
20150801|2014-10-06 14:30,6,90.5,90.5,90.5,90.5,3
20150801|2014-10-06 15:30,6,90.4,90.45,90.4,90.45,2
20150801|2014-10-06 18:00,7,90.75,90.75,90.75,90.75,2
20150801|2014-10-06 19:30,7,91,91,91,91,1
20150801|2014-10-06 21:00,7,91,91,91,91,4
20150801|2014-10-06 21:30,7,91,91,91,91,3
20150801|2014-10-06 22:00,7,91,91,91,91,4
20150801|2014-10-06 22:30,7,91,91,91,91,2
20150801|2014-10-06 23:30,7,91,91,91,91,2
20150801|2014-10-07 06:30,7,90.875,90.875,90.875,90.875,1
20150801|2014-10-07 07:00,7,90.875,90.875,90.85,90.85,6
20150801|2014-10-07 07:30,7,90.875,90.875,90.8,90.8,5
20150801|2014-10-07 08:00,7,90.8,90.8,90.75,90.8,15
20150801|2014-10-07 08:30,7,91,91,90.9,90.9,6
20150801|2014-10-07 09:00,7,90.9,91.125,90.9,90.9,16
20150801|2014-10-07 09:30,7,90.9,91,90.9,90.9,18
20150801|2014-10-07 10:00,7,91.05,91.05,91.05,91.05,18
20150801|2014-10-07 10:30,7,91.05,91.125,90.95,91.125,48
20150801|2014-10-07 11:00,7,91.125,91.125,90.625,90.625,7
20150801|2014-10-07 11:30,7,90.95,91.1,90.95,91.1,14
20150801|2014-10-07 12:30,7,90.675,91.1,90.675,91.1,18
20150801|2014-10-07 13:00,7,91,91,90.775,90.775,2
20150801|2014-10-07 14:30,7,90.7,90.7,90.7,90.7,1
20150801|2014-10-08 07:00,8,90.825,90.925,90.825,90.825,8
20150801|2014-10-08 07:30,8,90.825,90.825,90.825,90.825,18
20150801|2014-10-08 09:00,8,91.325,91.325,91.3,91.325,15
20150801|2014-10-08 09:30,8,91.325,91.75,91.325,91.6,53
20150801|2014-10-08 10:00,8,91.925,91.95,91.85,91.85,5
20150801|2014-10-08 10:30,8,91.55,91.775,91.45,91.775,23
20150801|2014-10-08 11:00,8,91.75,91.775,91.675,91.675,18
20150801|2014-10-08 11:30,8,91.6,91.7,91.5,91.7,30
20150801|2014-10-08 12:00,8,91.6,91.65,91.5,91.5,38
20150801|2014-10-08 12:30,8,91.5,91.5,91.35,91.35,24
20150801|2014-10-08 13:00,8,91.375,91.375,91.35,91.35,2
20150801|2014-10-08 13:30,8,91.4,91.4,91.4,91.4,1
20150801|2014-10-08 14:00,8,91.3,91.3,91.3,91.3,1
20150801|2014-10-08 17:00,9,91.425,91.45,91.425,91.45,2
20150801|2014-10-08 18:00,9,91.5,91.5,91.5,91.5,2
20150801|2014-10-08 19:00,9,91.5,91.5,91.5,91.5,11
20150801|2014-10-09 06:00,9,91.5,91.5,91.5,91.5,1
20150801|2014-10-09 07:30,9,91.5,91.6,91.5,91.6,23
20150801|2014-10-09 08:00,9,91.6,91.6,91.6,91.6,12
20150801|2014-10-09 08:30,9,91.6,91.65,91.6,91.65,24
20150801|2014-10-09 09:00,9,91.65,91.7,91.55,91.55,34
20150801|2014-10-09 09:30,9,91.55,91.7,91.55,91.7,10
20150801|2014-10-09 10:00,9,91.55,91.55,91.55,91.55,3
20150801|2014-10-09 10:30,9,91.4,91.4,91.4,91.4,2
20150801|2014-10-09 11:00,9,91.55,91.55,91.55,91.55,1
20150801|2014-10-09 11:30,9,91.2,91.2,91.2,91.2,5
20150801|2014-10-09 12:00,9,91.5,91.5,91.5,91.5,1
20150801|2014-10-09 13:00,9,91.55,91.55,91.55,91.55,1
20150801|2014-10-09 13:30,9,91.55,91.55,91.55,91.55,1
20150801|2014-10-09 14:00,9,91.325,91.325,91.325,91.325,1
20150801|2014-10-10 09:00,10,91.1,91.1,90.7,91,87
20150801|2014-10-10 09:30,10,91,91.5,91,91.3,13
20150801|2014-10-10 10:00,10,91,91,90.9,90.9,11
20150801|2014-10-10 11:00,10,91.025,91.025,91.025,91.025,1
20150801|2014-10-10 11:30,10,91,91,91,91,3
20150801|2014-10-13 09:00,13,91.325,91.7,91.325,91.7,14
20150801|2014-10-13 09:30,13,91.55,91.55,91.55,91.55,1
20150801|2014-10-13 10:00,13,91.55,91.6,91.45,91.5,9
20150801|2014-10-13 10:30,13,91.5,91.5,91.5,91.5,2
20150801|2014-10-13 11:00,13,91.475,91.475,91.475,91.475,1
20150801|2014-10-13 11:30,13,91.5,91.5,91.5,91.5,13
20150801|2014-10-13 12:00,13,91.5,91.5,91.5,91.5,11
20150801|2014-10-13 12:30,13,91.45,91.45,91.425,91.425,16
20150801|2014-10-13 13:00,13,91.525,91.55,91.525,91.55,4
20150801|2014-10-13 13:30,13,91.575,91.575,91.575,91.575,1
20150801|2014-10-14 05:00,14,91.7,91.7,91.7,91.7,1
20150801|2014-10-14 07:00,14,91.7,91.7,91.7,91.7,2
20150801|2014-10-14 07:30,14,91.7,91.7,91.7,91.7,2
20150801|2014-10-14 08:30,14,91.8,91.8,91.8,91.8,1
20150801|2014-10-14 09:00,14,91,91.25,91,91.25,2
20150801|2014-10-14 09:30,14,90.775,90.775,90.575,90.575,15
20150801|2014-10-14 11:00,14,91.175,91.175,91.175,91.175,1
20150801|2014-10-14 12:00,14,91.1,91.1,91.1,91.1,5
20150801|2014-10-14 12:30,14,91.5,91.65,91.5,91.65,2
20150801|2014-10-14 13:00,14,91.35,91.35,91.35,91.35,1
20150801|2014-10-14 14:00,14,91.075,91.3,91.025,91.3,6
20150801|2014-10-15 08:30,15,90.5,90.5,90.5,90.5,1
20150801|2014-10-15 09:00,15,90.4,90.4,89.5,89.5,15
20150801|2014-10-15 09:30,15,89.15,89.4,89.1,89.3,17
20150801|2014-10-15 10:30,15,89.4,89.4,89.15,89.15,36
20150801|2014-10-15 11:00,15,89.15,89.15,89,89,55
20150801|2014-10-15 12:00,15,88.55,88.725,88.525,88.525,3
20150801|2014-10-15 12:30,15,88.5,88.5,88.4,88.4,8
20150801|2014-10-15 13:00,15,88.4,88.4,88.4,88.4,9
20150801|2014-10-15 13:30,15,88.4,88.4,88.4,88.4,3
20150801|2014-10-15 14:30,15,88.8,88.8,88.8,88.8,1
20150801|2014-10-15 17:30,16,88.125,88.2,88.125,88.2,5
20150801|2014-10-16 04:00,16,87.725,87.725,87.725,87.725,1
20150801|2014-10-16 07:00,16,87.5,87.5,86.625,86.7,10
20150801|2014-10-16 07:30,16,87.15,87.5,87.15,87.5,6
20150801|2014-10-16 08:00,16,87.675,87.95,87.675,87.95,5
20150801|2014-10-16 08:30,16,88.05,88.05,88.05,88.05,1
20150801|2014-10-16 09:00,16,88,88.175,87.55,87.55,8
20150801|2014-10-16 09:30,16,87.85,88.05,87.525,87.525,3
20150801|2014-10-16 10:00,16,87.425,87.425,86.85,87.1,14
20150801|2014-10-16 10:30,16,87.725,87.725,87.5,87.5,2
20150801|2014-10-16 11:00,16,87.5,87.9,87.5,87.9,4
20150801|2014-10-16 11:30,16,87.3,87.3,87.3,87.3,7
20150801|2014-10-16 12:00,16,87.025,87.2,86.9,87,12
20150801|2014-10-16 12:30,16,87,87,86.725,86.75,7
20150801|2014-10-16 13:00,16,87,87.05,86.925,87.05,4
20150801|2014-10-17 07:30,17,88,88.05,88,88.05,4
20150801|2014-10-17 08:30,17,88.15,88.325,88.15,88.15,4
20150801|2014-10-17 09:00,17,88.225,88.225,87.55,88.175,20
20150801|2014-10-17 09:30,17,88,88.025,88,88.025,5
20150801|2014-10-17 10:30,17,88,88,88,88,1
20150801|2014-10-17 11:00,17,88.1,88.275,87.875,88.275,11
20150801|2014-10-17 11:30,17,88.1,88.275,88,88.275,77
20150801|2014-10-17 12:00,17,88.725,88.925,88.575,88.575,16
20150801|2014-10-17 12:30,17,88.55,88.55,88.225,88.275,10
20150801|2014-10-20 09:00,20,87.925,87.925,87.925,87.925,2
20150801|2014-10-20 10:00,20,88.325,88.325,88.325,88.325,1
20150801|2014-10-20 11:00,20,88.25,88.25,88.25,88.25,2
20150801|2014-10-20 11:30,20,88.025,88.025,88,88,10
20150801|2014-10-20 12:00,20,87.85,87.9,87.85,87.9,2
20150801|2014-10-20 12:30,20,87.85,87.85,87.8,87.8,3
20150801|2014-10-20 13:00,20,88,88,88,88,1
20150801|2014-10-20 13:30,20,88.1,88.1,88.1,88.1,6
20150801|2014-10-20 14:00,20,88.1,88.1,88.1,88.1,6
20150801|2014-10-20 14:30,20,88.1,88.1,88,88,12
20150801|2014-10-21 08:30,21,87.725,87.725,87.725,87.725,1
20150801|2014-10-21 09:00,21,88.025,88.1,88,88.1,4
20150801|2014-10-21 09:30,21,88.05,88.05,87.95,87.95,11
20150801|2014-10-21 10:00,21,87.85,87.975,87.85,87.975,7
20150801|2014-10-21 10:30,21,88.125,88.15,88.075,88.1,6
20150801|2014-10-21 11:00,21,88.075,88.075,87.5,87.5,32
20150801|2014-10-21 12:00,21,87.675,87.7,87.675,87.7,2
20150801|2014-10-21 12:30,21,87.55,87.55,87.4,87.4,4
20150801|2014-10-21 13:00,21,87.7,87.775,87.65,87.775,8
20150801|2014-10-21 13:30,21,88.125,88.125,88.125,88.125,2
20150801|2014-10-21 15:00,21,87.7,87.7,87.7,87.7,1
20150801|2014-10-22 07:00,22,87.65,87.65,87.65,87.65,2
20150801|2014-10-22 07:30,22,87.65,87.8,87.65,87.8,29
20150801|2014-10-22 08:00,22,88,88.35,88,88.35,7
20150801|2014-10-22 09:00,22,88.625,88.75,88.4,88.4,6
20150801|2014-10-22 09:30,22,88.95,88.95,88.65,88.65,2
20150801|2014-10-22 10:30,22,88.85,88.85,88.85,88.85,2
20150801|2014-10-22 11:00,22,88.75,88.75,88.75,88.75,1
20150801|2014-10-22 12:00,22,88.75,88.925,88.75,88.85,7
20150801|2014-10-22 12:30,22,89.2,89.5,89.2,89.375,7
20150801|2014-10-22 13:00,22,88.975,88.975,88.975,88.975,1
20150801|2014-10-22 15:00,22,88.8,88.8,88.75,88.75,8
20150801|2014-10-23 08:00,23,89,89,89,89,1
20150801|2014-10-23 08:30,23,89.175,89.45,89.175,89.45,7
20150801|2014-10-23 09:00,23,88.85,88.9,88.85,88.9,2
20150801|2014-10-23 09:30,23,88.825,89,88.825,89,7
20150801|2014-10-23 10:00,23,89,89.1,89,89.1,8
20150801|2014-10-23 10:30,23,88.775,88.775,88.775,88.775,1
20150801|2014-10-24 04:00,24,88.5,88.5,88.5,88.5,1
20150801|2014-10-24 09:00,24,88.65,88.725,88.65,88.725,5
20150801|2014-10-24 10:00,24,88.4,88.4,88.4,88.4,2
20150801|2014-10-24 11:00,24,88.25,88.25,88.225,88.225,2
20150801|2014-10-24 12:00,24,88.225,88.675,88.225,88.675,3
20150801|2014-10-24 12:30,24,88.625,89.2,88.625,89.2,7
20150801|2014-10-24 13:00,24,89.35,89.375,89.3,89.3,8
20150801|2014-10-27 09:00,27,89.125,89.625,89.1,89.5,18
20150801|2014-10-27 09:30,27,89.5,89.5,89.3,89.4,10
20150801|2014-10-27 10:00,27,89.4,89.4,89.3,89.3,3
20150801|2014-10-27 10:30,27,89.25,89.25,89,89,11
20150801|2014-10-27 11:00,27,89.5,89.525,89.5,89.5,8
20150801|2014-10-27 11:30,27,89.5,89.65,89.5,89.5,43
20150801|2014-10-27 12:00,27,89.5,89.575,89.4,89.4,29
20150801|2014-10-27 12:30,27,89.4,89.45,89.275,89.45,12
20150801|2014-10-27 13:00,27,89.45,89.5,89.45,89.5,3
20150801|2014-10-27 14:30,27,89.5,89.5,89.5,89.5,1
20150801|2014-10-28 08:00,28,89.7,90,89.7,89.7,17
20150801|2014-10-28 08:30,28,89.6,89.75,89.525,89.75,8
20150801|2014-10-28 09:00,28,89.4,89.4,89.4,89.4,1
20150801|2014-10-28 09:30,28,89.275,89.475,89.25,89.475,12
20150801|2014-10-28 10:00,28,89.25,89.325,89.15,89.175,22
20150801|2014-10-28 10:30,28,89.25,89.6,89.1,89.175,31
20150801|2014-10-28 11:00,28,89.3,89.45,89.3,89.45,2
20150801|2014-10-28 12:30,28,89.65,89.65,89.65,89.65,1
20150801|2014-10-28 15:30,28,89.7,89.7,89.7,89.7,1
20150801|2014-10-29 08:00,29,89.85,89.85,89.85,89.85,2
20150801|2014-10-29 10:00,29,89.7,89.85,89.7,89.85,2
20150801|2014-10-29 10:30,29,89.625,89.625,89.525,89.525,2
20150801|2014-10-29 11:00,29,89.25,89.25,89.15,89.15,7
20150801|2014-10-29 11:30,29,89.3,89.3,89.3,89.3,1
20150801|2014-10-29 12:00,29,89,89,89,89,3
20150801|2014-10-29 12:30,29,89.175,89.825,89.175,89.825,3
20150801|2014-10-29 13:00,29,89.8,89.8,89.55,89.8,3
20150801|2014-10-30 08:00,30,89.85,89.85,89.85,89.85,1
20150801|2014-10-30 08:30,30,89.65,89.65,89,89,265
20150801|2014-10-30 09:00,30,89,89.2,89,89.125,81
20150801|2014-10-30 09:30,30,89.275,89.325,89.025,89.225,9
20150801|2014-10-30 10:00,30,89.2,89.2,89.2,89.2,1
20150801|2014-10-30 10:30,30,89.225,89.225,88.9,88.9,17
20150801|2014-10-30 11:00,30,88.5,88.5,88.475,88.475,4
20150801|2014-10-30 11:30,30,88.825,88.875,88.825,88.875,2
20150801|2014-10-30 12:00,30,88.725,88.8,88.725,88.8,3
20150801|2014-10-30 12:30,30,88.975,89.05,88.975,89.05,5
20150801|2014-10-30 13:00,30,89.075,89.075,88.9,88.9,2
20150801|2014-10-31 09:00,31,88.375,88.6,88.375,88.6,2
20150801|2014-10-31 10:00,31,88.725,88.725,88.725,88.725,1
20150801|2014-10-31 10:30,31,88.825,88.825,88.825,88.825,1
20150801|2014-10-31 11:00,31,88.9,89,88.9,89,6
20150801|2014-10-31 11:30,31,88.9,89.5,88.9,89.5,16
20150801|2014-10-31 12:00,31,89.6,89.8,89.6,89.8,13
20150801|2014-10-31 12:30,31,89.8,90,89.8,90,15
20150801|2014-10-31 13:00,31,90.025,90.2,90,90.2,8
20150801|2014-11-03 09:00,3,90.225,90.25,90.125,90.25,46
20150801|2014-11-03 09:30,3,90.25,90.25,90.075,90.225,17
20150801|2014-11-03 10:00,3,90.2,90.25,90.15,90.25,24
20150801|2014-11-03 10:30,3,90.15,90.25,90.125,90.15,70
20150801|2014-11-03 11:00,3,90.25,90.25,90.025,90.025,2
20150801|2014-11-03 11:30,3,90.05,90.05,90.05,90.05,4
20150801|2014-11-03 12:30,3,90.25,90.7,90.25,90.675,28
20150801|2014-11-03 13:00,3,90.75,90.775,90.65,90.65,5
20150801|2014-11-03 13:30,3,90.65,90.65,90.65,90.65,5
20150801|2014-11-03 14:00,3,90.6,90.6,90.525,90.525,4
20150801|2014-11-04 08:00,4,90.5,90.825,90.5,90.825,7
20150801|2014-11-04 08:30,4,90.825,90.85,90.8,90.8,7
20150801|2014-11-04 09:00,4,90.525,90.6,90.425,90.6,4
20150801|2014-11-04 10:00,4,90.425,90.425,90.4,90.4,10
20150801|2014-11-04 10:30,4,90.4,90.4,90.075,90.1,27
20150801|2014-11-04 11:00,4,90.1,90.1,89.975,90,9
20150801|2014-11-04 11:30,4,90,90,90,90,1
20150801|2014-11-04 12:30,4,90.125,90.375,90.125,90.175,20
20150801|2014-11-04 13:00,4,90.275,90.3,90.15,90.3,4
20150801|2014-11-04 14:00,4,90.15,90.15,90.15,90.15,1
20150801|2014-11-04 14:30,4,90.1,90.1,90.1,90.1,4
20150801|2014-11-04 15:30,4,90.25,90.25,90.25,90.25,2
20150801|2014-11-05 09:00,5,89.775,89.775,89.625,89.625,3
20150801|2014-11-05 09:30,5,89.575,89.575,89.575,89.575,1
20150801|2014-11-05 10:00,5,89.325,89.325,89.1,89.1,11
20150801|2014-11-05 10:30,5,89.075,89.175,89,89,11
20150801|2014-11-05 11:00,5,89.025,89.025,89.025,89.025,1
20150801|2014-11-05 11:30,5,89.525,89.525,89.525,89.525,1
20150801|2014-11-05 12:00,5,89.5,89.525,89.5,89.525,44
20150801|2014-11-05 12:30,5,89.775,90.1,89.775,90.1,11
20150801|2014-11-05 13:00,5,90.1,90.2,90.1,90.125,27
20150801|2014-11-05 13:30,5,90.2,90.2,90.2,90.2,1
20150801|2014-11-05 15:00,5,90,90,90,90,1
20150801|2014-11-06 08:00,6,90,90,90,90,2
20150801|2014-11-06 08:30,6,90.1,90.15,90.1,90.15,5
20150801|2014-11-06 09:00,6,90.2,90.2,90,90,8
20150801|2014-11-06 09:30,6,90.05,90.05,90,90,4
20150801|2014-11-06 11:00,6,90.2,90.2,90.2,90.2,1
20150801|2014-11-06 11:30,6,90.25,90.25,90.25,90.25,1
20150801|2014-11-06 12:30,6,90.25,90.3,90.125,90.3,10
20150801|2014-11-06 13:00,6,90.2,90.25,90.2,90.25,3
20150801|2014-11-06 14:00,6,90.5,90.5,90.5,90.5,9
20150801|2014-11-06 15:30,6,90.25,90.25,90.25,90.25,1
20150801|2014-11-07 08:00,7,90.9,91,90.9,91,7
20150801|2014-11-07 08:30,7,90.9,91,90.9,91,3
20150801|2014-11-07 09:00,7,91,91.05,91,91.05,4
20150801|2014-11-07 09:30,7,91,91.175,91,91.175,16
20150801|2014-11-07 10:00,7,90.85,90.875,90.85,90.85,34
20150801|2014-11-07 10:30,7,90.85,90.85,90.85,90.85,13
20150801|2014-11-07 11:00,7,90.85,90.9,90.75,90.75,52
20150801|2014-11-07 11:30,7,90.925,91,90.925,91,5
20150801|2014-11-07 12:00,7,91.075,91.15,91,91.15,7
20150801|2014-11-07 12:30,7,90.925,91.1,90.925,90.975,14
20150801|2014-11-07 13:00,7,91.15,91.15,91.05,91.05,11
20150801|2014-11-07 13:30,7,91,91,91,91,1
20150801|2014-11-10 09:00,10,91,91,90.85,90.85,3
20150801|2014-11-10 09:30,10,91.3,91.5,91.3,91.45,22
20150801|2014-11-10 10:00,10,91.35,91.45,91.35,91.45,4
20150801|2014-11-10 11:00,10,91.425,91.425,91.425,91.425,1
20150801|2014-11-10 12:30,10,91.375,91.375,91.275,91.275,5
20150801|2014-11-10 13:00,10,91.575,91.6,91.575,91.6,4
20150801|2014-11-10 13:30,10,91.45,91.45,91.45,91.45,2
20150801|2014-11-10 14:00,10,91.45,91.45,91.45,91.45,1
20150801|2014-11-10 15:30,10,91.45,91.45,91.35,91.35,3
20150801|2014-11-11 08:00,11,91.45,91.45,91.45,91.45,2
20150801|2014-11-11 09:00,11,91.7,91.75,91.6,91.75,5
20150801|2014-11-11 09:30,11,91.775,91.825,91.625,91.825,24
20150801|2014-11-11 10:00,11,91.9,91.9,91.775,91.825,13
20150801|2014-11-11 10:30,11,92,92,92,92,7
20150801|2014-11-11 11:00,11,91.85,91.85,91.85,91.85,7
20150801|2014-11-11 11:30,11,92.1,92.1,92.1,92.1,1
20150801|2014-11-11 12:30,11,92.1,92.15,91.95,92.15,52
20150801|2014-11-11 13:00,11,92.175,92.225,92.175,92.225,6
20150801|2014-11-11 13:30,11,92.3,92.3,92.3,92.3,5
20150801|2014-11-11 14:00,11,92.225,92.225,91.975,92,25
20150801|2014-11-11 14:30,11,92,92,92,92,7
20150801|2014-11-11 15:00,11,92,92,92,92,11
20150801|2014-11-11 15:30,11,92,92,92,92,4
20150801|2014-11-12 08:00,12,92.2,92.2,91.8,91.8,57
20150801|2014-11-12 08:30,12,91.925,91.925,91.925,91.925,3
20150801|2014-11-12 09:00,12,92.15,92.15,92.15,92.15,7
20150801|2014-11-12 09:30,12,92.2,92.2,91.775,91.8,19
20150801|2014-11-12 10:00,12,91.85,92.025,91.85,92.025,6
20150801|2014-11-12 10:30,12,92.075,92.075,92.075,92.075,1
20150801|2014-11-12 11:30,12,92.3,92.3,92.3,92.3,1
20150801|2014-11-12 12:00,12,92.35,92.4,92.35,92.4,3
20150801|2014-11-12 12:30,12,92.5,92.5,92.325,92.325,12
20150801|2014-11-12 13:00,12,92.4,92.4,92.4,92.4,1
20150801|2014-11-12 14:30,12,92.4,92.4,92.4,92.4,1
20150801|2014-11-13 08:00,13,92.5,92.5,92.3,92.35,39
20150801|2014-11-13 08:30,13,92.5,92.5,92.475,92.475,2
20150801|2014-11-13 09:00,13,92.45,92.775,92.4,92.75,16
20150801|2014-11-13 09:30,13,92.8,92.85,92.8,92.85,11
20150801|2014-11-13 10:00,13,92.85,92.85,92.7,92.7,20
20150801|2014-11-13 10:30,13,92.525,92.65,92.35,92.65,14
20150801|2014-11-13 11:00,13,92.65,92.725,92.65,92.725,8
20150801|2014-11-13 11:30,13,92.575,92.7,92.525,92.525,43
20150801|2014-11-13 12:00,13,92.525,92.75,92.525,92.75,14
20150801|2014-11-13 12:30,13,92.75,93.1,92.5,93.1,53
20150801|2014-11-13 13:00,13,92.8,92.8,92.075,92.075,8
20150801|2014-11-13 13:30,13,92.375,92.375,92.375,92.375,5
20150801|2014-11-13 14:00,13,92.35,92.35,92.35,92.35,10
20150801|2014-11-13 15:00,13,92.2,92.2,92.2,92.2,8
20150801|2014-11-14 08:00,14,92.525,92.525,92.525,92.525,1
20150801|2014-11-14 08:30,14,92.6,92.85,92.6,92.85,6
20150801|2014-11-14 09:00,14,92.7,92.75,92.7,92.75,12
20150801|2014-11-14 09:30,14,92.825,92.825,92.75,92.8,21
20150801|2014-11-14 10:00,14,92.925,92.925,92.875,92.9,3
20150801|2014-11-14 10:30,14,92.825,93.175,92.825,93.025,26
20150801|2014-11-14 11:00,14,93.025,93.375,92.95,93.375,31
20150801|2014-11-14 11:30,14,93.35,93.425,93.25,93.25,15
20150801|2014-11-14 12:00,14,93.225,93.225,93.1,93.1,44
20150801|2014-11-14 12:30,14,93.075,93.15,93.075,93.125,6
20150801|2014-11-14 13:00,14,93.15,93.175,93.075,93.175,21
20150801|2014-11-14 13:30,14,93.2,93.2,93.2,93.2,1
20150801|2014-11-17 09:00,17,93.325,93.45,93.3,93.45,4
20150801|2014-11-17 09:30,17,93.375,93.375,93,93.1,28
20150801|2014-11-17 10:00,17,93.1,93.15,93,93.1,22
20150801|2014-11-17 10:30,17,93.25,93.5,93.25,93.325,12
20150801|2014-11-17 11:00,17,93.25,93.25,93.2,93.2,2
20150801|2014-11-17 11:30,17,93.35,93.35,93.35,93.35,3
20150801|2014-11-17 12:30,17,93.375,93.625,93,93.625,12
20150801|2014-11-17 13:00,17,93.65,93.65,93.4,93.4,11
20150801|2014-11-17 14:00,17,93.35,93.35,93.35,93.35,3
20150801|2014-11-17 14:30,17,93.35,93.35,93.35,93.35,5
20150801|2014-11-17 15:00,17,93.35,93.35,93.35,93.35,1
20150801|2014-11-17 15:30,17,93.25,93.25,93.25,93.25,4
20150801|2014-11-18 08:00,18,93.45,93.45,93.45,93.45,1
20150801|2014-11-18 08:30,18,93.3,93.3,92.9,92.9,4
20150801|2014-11-18 09:00,18,93.1,93.1,93.075,93.075,2
20150801|2014-11-18 09:30,18,93.35,93.35,93.2,93.2,14
20150801|2014-11-18 10:00,18,92.9,93.1,92.9,93.1,14
20150801|2014-11-18 10:30,18,93.175,93.2,92.85,92.85,22
20150801|2014-11-18 11:00,18,92.7,93.1,92.65,93.1,4
20150801|2014-11-18 11:30,18,93.125,93.2,93.1,93.2,19
20150801|2014-11-18 12:00,18,93.175,93.2,93.175,93.2,9
20150801|2014-11-18 12:30,18,93.225,93.5,93.125,93.475,18
20150801|2014-11-18 13:00,18,93.45,93.475,93.2,93.2,12
20150801|2014-11-18 13:30,18,93.175,93.175,93.125,93.125,7
20150801|2014-11-18 14:00,18,93.3,93.3,93.3,93.3,1
20150801|2014-11-18 14:30,18,93.25,93.25,93.25,93.25,2
20150801|2014-11-19 08:00,19,93.3,93.3,93.3,93.3,2
20150801|2014-11-19 08:30,19,93.3,93.3,93.3,93.3,2
20150801|2014-11-19 09:00,19,93.675,93.675,93.55,93.55,3
20150801|2014-11-19 09:30,19,93.55,93.625,93.35,93.55,185
20150801|2014-11-19 10:00,19,93.5,93.6,93.425,93.425,16
20150801|2014-11-19 10:30,19,93.4,93.5,93.35,93.475,67
20150801|2014-11-19 11:00,19,93.5,93.6,93.475,93.6,9
20150801|2014-11-19 11:30,19,93.6,93.8,93.575,93.575,8
20150801|2014-11-19 12:00,19,93.65,93.7,93.625,93.7,4
20150801|2014-11-19 12:30,19,93.8,94,93.8,94,25
20150801|2014-11-19 13:00,19,94,94,93.9,93.975,78
20150801|2014-11-19 13:30,19,93.95,93.95,93.95,93.95,5
20150801|2014-11-19 14:00,19,93.95,93.95,93.95,93.95,17
20150801|2014-11-19 14:30,19,93.9,93.95,93.9,93.95,3
20150801|2014-11-19 15:00,19,93.875,93.875,93.85,93.85,7
20150801|2014-11-19 15:30,19,93.85,93.85,93.825,93.825,3
20150801|2014-11-20 08:00,20,93.425,93.45,92.975,92.975,23
20150801|2014-11-20 08:30,20,93.125,93.275,93.125,93.15,5
20150801|2014-11-20 09:00,20,93.125,93.5,93.125,93.3,18
20150801|2014-11-20 09:30,20,93.35,93.35,93.225,93.35,7
20150801|2014-11-20 10:00,20,93.35,93.35,93.2,93.2,31
20150801|2014-11-20 11:00,20,93.6,93.975,93.6,93.975,5
20150801|2014-11-20 11:30,20,93.925,94,93.875,94,111
20150801|2014-11-20 12:00,20,94,94,93.7,93.7,44
20150801|2014-11-20 12:30,20,93.975,94.05,93.975,94.05,20
20150801|2014-11-20 13:00,20,94.2,94.2,93.95,93.975,10
20150801|2014-11-20 13:30,20,93.925,93.925,93.925,93.925,1
20150801|2014-11-20 14:00,20,94,94,94,94,1
20150801|2014-11-20 15:00,20,94.075,94.075,94.075,94.075,1
20150801|2014-11-21 08:00,21,94,94.225,94,94.225,7
20150801|2014-11-21 08:30,21,94.3,94.3,94.3,94.3,1
20150801|2014-11-21 09:00,21,94.225,94.225,94,94,3
20150801|2014-11-21 09:30,21,93.975,94.475,93.975,94.4,19
20150801|2014-11-21 10:00,21,94.4,94.7,94.4,94.7,19
20150801|2014-11-21 10:30,21,94.7,94.75,94.55,94.55,36
20150801|2014-11-21 11:00,21,94.55,94.55,94.55,94.55,9
20150801|2014-11-21 11:30,21,94.475,94.55,94.475,94.55,12
20150801|2014-11-21 12:00,21,94.725,94.925,94.725,94.875,38
20150801|2014-11-21 12:30,21,94.75,94.925,94.575,94.6,87
20150801|2014-11-21 13:00,21,94.5,94.55,94.425,94.525,14
20150801|2014-11-21 13:30,21,94.5,94.5,94.425,94.425,6
20150801|2014-11-24 09:00,24,94.85,95,94.8,95,168
20150801|2014-11-24 09:30,24,95,95.225,94.975,95.1,123
20150801|2014-11-24 10:00,24,95.2,95.35,95.1,95.1,13
20150801|2014-11-24 10:30,24,95.1,95.1,94.9,94.9,18
20150801|2014-11-24 11:00,24,94.9,94.9,94.9,94.9,36
20150801|2014-11-24 11:30,24,94.875,94.875,94.825,94.825,6
20150801|2014-11-24 12:00,24,94.8,94.8,94.6,94.6,35
20150801|2014-11-24 12:30,24,94.775,94.9,94.775,94.775,54
20150801|2014-11-24 13:00,24,94.825,94.825,94.8,94.8,2
20150801|2014-11-24 14:00,24,94.825,94.825,94.825,94.825,1
20150801|2014-11-24 15:00,24,94.825,94.825,94.7,94.7,13
20150801|2014-11-24 15:30,24,94.7,94.7,94.7,94.7,2
20150801|2014-11-25 08:00,25,94.7,95.075,94.7,95.075,37
20150801|2014-11-25 08:30,25,95.125,95.35,94.925,95,6
20150801|2014-11-25 09:00,25,95.1,95.2,95,95.2,12
20150801|2014-11-25 09:30,25,95.2,95.2,94.775,94.775,21
20150801|2014-11-25 10:00,25,94.725,94.8,94.1,94.1,63
20150801|2014-11-25 10:30,25,94.225,94.3,94.1,94.2,34
20150801|2014-11-25 11:00,25,94.125,94.325,94.125,94.325,2
20150801|2014-11-25 11:30,25,94.575,94.6,94.5,94.5,8
20150801|2014-11-25 12:00,25,94.35,94.4,94.175,94.4,13
20150801|2014-11-25 12:30,25,94.3,94.3,93.85,93.85,8
20150801|2014-11-25 14:30,25,94.6,94.6,94.6,94.6,2
20150801|2014-11-25 15:00,25,94.1,94.1,94.1,94.1,1
20150801|2014-11-25 15:30,25,94.45,94.5,94.45,94.5,3
20150801|2014-11-26 08:00,26,94.1,94.1,93.875,94,19
20150801|2014-11-26 08:30,26,94,94,93.925,94,52
20150801|2014-11-26 09:00,26,94,94.175,93.95,94.175,73
20150801|2014-11-26 09:30,26,94.1,94.1,94.075,94.075,4
20150801|2014-11-26 10:00,26,94.325,94.325,94.325,94.325,1
20150801|2014-11-26 10:30,26,94.25,94.25,94.25,94.25,4
20150801|2014-11-26 11:00,26,94.425,94.55,94.375,94.55,10
20150801|2014-11-26 11:30,26,94.55,94.55,94.5,94.55,3
20150801|2014-11-26 12:00,26,94.275,94.3,94.175,94.175,5
20150801|2014-11-26 12:30,26,94.175,94.2,94.175,94.2,5
20150801|2014-11-26 13:00,26,94,94,94,94,1
20150801|2014-11-26 13:30,26,93.95,94,93.95,94,2
20150801|2014-11-26 15:00,26,93.85,93.85,93.85,93.85,1
20150801|2014-11-26 15:30,26,93.85,93.85,93.85,93.85,4
20150801|2014-11-28 08:00,28,94.2,94.325,93.475,93.475,9
20150801|2014-11-28 08:30,28,93.25,93.325,93.1,93.1,19
20150801|2014-11-28 09:00,28,93.25,93.7,93.15,93.7,11
20150801|2014-11-28 10:00,28,93.85,93.925,93.825,93.825,6
20150801|2014-11-28 10:30,28,93.65,93.75,93.425,93.425,31
20150801|2014-11-28 11:00,28,93.5,93.55,93.325,93.325,4
20150801|2014-11-28 11:30,28,93.4,93.4,93.375,93.375,4
20150801|2014-11-28 12:00,28,93.4,93.4,93.275,93.275,24
20150801|2014-12-01 09:00,1,93.175,93.4,92.925,93,16
20150801|2014-12-01 09:30,1,93.175,93.225,93.175,93.225,14
20150801|2014-12-01 10:00,1,93.025,93.325,92.95,93.325,99
20150801|2014-12-01 10:30,1,93.325,93.75,93.275,93.725,52
20150801|2014-12-01 11:00,1,93.675,93.7,93.55,93.6,15
20150801|2014-12-01 11:30,1,93.5,93.7,93.5,93.7,26
20150801|2014-12-01 12:00,1,93.7,93.7,93.7,93.7,6
20150801|2014-12-01 12:30,1,93.675,93.75,93.575,93.575,52
20150801|2014-12-01 13:00,1,93.625,93.7,93.55,93.55,34
20150801|2014-12-01 13:30,1,93.675,93.675,93.675,93.675,1
20150801|2014-12-01 15:30,1,93.725,93.725,93.725,93.725,4
20150801|2014-12-02 08:00,2,93.625,93.625,93.6,93.6,4
20150801|2014-12-02 08:30,2,93.425,93.6,93.35,93.6,4
20150801|2014-12-02 09:00,2,93.7,93.725,93.425,93.6,14
20150801|2014-12-02 09:30,2,93.25,93.6,93.25,93.55,6
20150801|2014-12-02 10:00,2,93.625,93.625,93.625,93.625,3
20150801|2014-12-02 10:30,2,93.325,93.375,93.25,93.25,22
20150801|2014-12-02 11:00,2,93.225,93.225,93.225,93.225,1
20150801|2014-12-02 12:00,2,93.05,93.05,93,93,7
20150801|2014-12-02 12:30,2,93,93.075,92.8,92.975,33
20150801|2014-12-02 13:00,2,92.975,93.1,92.875,93,34
20150801|2014-12-02 13:30,2,93,93,92.975,93,12
20150801|2014-12-02 14:30,2,92.85,92.85,92.8,92.8,3
20150801|2014-12-02 15:00,2,92.825,92.825,92.425,92.425,7
20150801|2014-12-03 08:00,3,92.125,92.55,92.125,92.325,4
20150801|2014-12-03 08:30,3,92.3,92.3,92.075,92.075,10
20150801|2014-12-03 09:00,3,92.075,92.125,91.925,91.925,11
20150801|2014-12-03 09:30,3,91.875,91.875,91.15,91.2,24
20150801|2014-12-03 10:00,3,91.5,91.825,91.5,91.825,12
20150801|2014-12-03 10:30,3,91.9,92.15,91.9,92.15,9
20150801|2014-12-03 11:00,3,92.125,92.125,92.125,92.125,3
20150801|2014-12-03 11:30,3,92,92,91.475,91.475,15
20150801|2014-12-03 12:00,3,91.275,91.4,91.275,91.275,6
20150801|2014-12-03 12:30,3,91.2,91.525,91.125,91.525,41
20150801|2014-12-03 13:00,3,91.4,91.45,91.3,91.3,12
20150801|2014-12-03 13:30,3,91.125,91.125,91.125,91.125,2
20150801|2014-12-03 15:00,3,91.125,91.125,91.125,91.125,1
20150801|2014-12-04 08:00,4,91.1,91.1,90.925,90.95,32
20150801|2014-12-04 08:30,4,91.05,91.1,90.7,90.7,14
20150801|2014-12-04 09:00,4,90.7,91.2,90.7,91.2,20
20150801|2014-12-04 09:30,4,91.75,92.1,91.75,92.1,36
20150801|2014-12-04 10:00,4,92.1,92.1,91.55,91.55,32
20150801|2014-12-04 10:30,4,91.625,91.625,91.625,91.625,12
20150801|2014-12-04 11:00,4,91.625,91.625,91.45,91.45,15
20150801|2014-12-04 11:30,4,91.625,91.625,91.375,91.375,5
20150801|2014-12-04 12:00,4,91.275,91.275,91.125,91.125,6
20150801|2014-12-04 12:30,4,91.125,91.5,91.125,91.45,50
20150801|2014-12-04 13:00,4,91.425,91.65,91.4,91.525,36
20150801|2014-12-04 13:30,4,91.5,91.625,91.5,91.55,14
20150801|2014-12-04 15:00,4,91.65,91.65,91.65,91.65,1
20150801|2014-12-05 08:00,5,91.325,91.475,91.3,91.325,8
20150801|2014-12-05 08:30,5,91.525,91.525,91.2,91.325,10
20150801|2014-12-05 09:00,5,91.35,91.6,91.225,91.4,17
20150801|2014-12-05 09:30,5,91.4,91.4,91.2,91.2,14
20150801|2014-12-05 10:00,5,91.375,91.375,91.275,91.325,4
20150801|2014-12-05 10:30,5,91.4,91.45,91.225,91.225,9
20150801|2014-12-05 11:00,5,91,91.125,90.9,90.9,27
20150801|2014-12-05 11:30,5,90.8,90.8,90.6,90.6,13
20150801|2014-12-05 12:00,5,90.6,90.675,90.55,90.55,21
20150801|2014-12-05 12:30,5,90.45,90.8,90.1,90.675,233
20150801|2014-12-05 13:00,5,90.65,90.775,90.5,90.55,172
20150801|2014-12-05 13:30,5,90.7,90.775,90.7,90.775,2
20150801|2014-12-08 09:00,8,90.8,90.8,90.175,90.25,29
20150801|2014-12-08 09:30,8,90.325,90.35,90.2,90.25,7
20150801|2014-12-08 10:00,8,90.2,90.425,90.2,90.325,20
20150801|2014-12-08 10:30,8,90.3,90.3,90.15,90.15,19
20150801|2014-12-08 11:00,8,90.15,90.225,90,90,48
20150801|2014-12-08 11:30,8,90,90.1,90,90,49
20150801|2014-12-08 12:00,8,89.8,89.925,89.8,89.825,44
20150801|2014-12-08 12:30,8,89.925,90.45,89.925,90.375,83
20150801|2014-12-08 13:00,8,90.3,90.6,90.3,90.6,103
20150801|2014-12-08 14:00,8,90.6,90.6,90.6,90.6,7
20150801|2014-12-08 14:30,8,90.6,90.6,90.5,90.5,18
20150801|2014-12-08 15:00,8,90.45,90.45,90.375,90.375,11
20150801|2014-12-09 08:00,9,90.225,90.325,89.775,89.775,16
20150801|2014-12-09 08:30,9,89.85,89.95,89.775,89.95,9
20150801|2014-12-09 09:00,9,89.875,90,89.85,90,11
20150801|2014-12-09 09:30,9,89.775,89.8,89.45,89.475,61
20150801|2014-12-09 10:00,9,89.475,89.65,89.475,89.65,5
20150801|2014-12-09 10:30,9,89.8,89.975,89.775,89.775,6
20150801|2014-12-09 11:00,9,89.9,90,89.85,89.85,32
20150801|2014-12-09 11:30,9,89.825,89.95,89.775,89.9,17
20150801|2014-12-09 12:00,9,89.825,90.2,89.825,90.2,16
20150801|2014-12-09 12:30,9,90.1,90.5,90.1,90.425,104
20150801|2014-12-09 13:00,9,90.425,90.65,90.425,90.55,204
20150801|2014-12-09 13:30,9,90.6,90.6,90.5,90.5,15
20150801|2014-12-09 14:30,9,90.35,90.5,90.35,90.5,6
20150801|2014-12-09 15:00,9,90.475,90.5,90.475,90.5,9
20150801|2014-12-10 08:00,10,90.8,90.95,90.675,90.925,24
20150801|2014-12-10 08:30,10,91,91.4,90.95,91.4,25
20150801|2014-12-10 09:00,10,91.425,91.425,90.9,91.15,9
20150801|2014-12-10 09:30,10,91.05,91.45,90.95,91.45,12
20150801|2014-12-10 10:00,10,91.45,91.45,91.2,91.3,18
20150801|2014-12-10 10:30,10,91.35,91.5,91.225,91.375,27
20150801|2014-12-10 11:00,10,91.325,91.375,91.275,91.325,13
20150801|2014-12-10 11:30,10,91.25,91.275,91.125,91.125,22
20150801|2014-12-10 12:00,10,91.15,91.225,91.125,91.225,11
20150801|2014-12-10 12:30,10,91.175,91.2,90.9,91.025,106
20150801|2014-12-10 13:00,10,91.025,91.075,90.7,90.7,40
20150801|2014-12-10 14:30,10,90.8,90.8,90.625,90.625,5
20150801|2014-12-10 15:00,10,90.625,90.7,90.35,90.475,19
20150801|2014-12-10 15:30,10,90.35,90.35,90.275,90.275,14
20150801|2014-12-11 08:00,11,90.85,90.85,90.85,90.85,1
20150801|2014-12-11 08:30,11,90.7,90.7,90.575,90.575,6
20150801|2014-12-11 09:00,11,90.525,90.55,90.525,90.55,2
20150801|2014-12-11 09:30,11,90.6,90.95,90.6,90.95,13
20150801|2014-12-11 10:00,11,90.9,90.9,90.5,90.5,6
20150801|2014-12-11 10:30,11,90.525,90.525,90.5,90.5,3
20150801|2014-12-11 11:00,11,90.5,90.8,90.5,90.675,24
20150801|2014-12-11 11:30,11,90.525,90.6,90.475,90.6,7
20150801|2014-12-11 12:00,11,90.475,90.5,90.475,90.5,10
20150801|2014-12-11 12:30,11,90.45,90.675,90.4,90.675,116
20150801|2014-12-11 13:00,11,90.625,90.875,90.6,90.75,85
20150801|2014-12-11 13:30,11,90.775,90.85,90.775,90.85,4
20150801|2014-12-11 14:00,11,90.75,90.8,90.75,90.75,8
20150801|2014-12-11 14:30,11,90.85,90.875,90.725,90.725,13
20150801|2014-12-11 15:00,11,90.7,90.7,90.7,90.7,7
20150801|2014-12-12 08:00,12,90.4,90.45,89.975,90.35,34
20150801|2014-12-12 08:30,12,90.4,90.4,90,90.025,14
20150801|2014-12-12 09:00,12,90,90,89.825,89.85,35
20150801|2014-12-12 09:30,12,90,90.35,90,90.075,34
20150801|2014-12-12 10:00,12,90.1,90.1,89.85,89.85,9
20150801|2014-12-12 10:30,12,89.625,90.3,89.625,90.25,16
20150801|2014-12-12 11:00,12,90.1,90.1,89.925,89.925,28
20150801|2014-12-12 11:30,12,89.85,89.85,89.7,89.7,24
20150801|2014-12-12 12:00,12,89.675,89.675,89.55,89.55,11
20150801|2014-12-12 12:30,12,89.5,89.7,89.375,89.7,72
20150801|2014-12-12 13:00,12,89.7,89.775,89.575,89.75,56
20150801|2014-12-12 13:30,12,89.7,89.7,89.575,89.575,16
20150801|2014-12-15 09:00,15,89.65,89.7,89.025,89.475,58
20150801|2014-12-15 09:30,15,89.175,89.175,88.5,88.625,77
20150801|2014-12-15 10:00,15,88.625,88.725,88.625,88.675,10
20150801|2014-12-15 10:30,15,88.475,88.675,88.475,88.675,4
20150801|2014-12-15 11:00,15,88.6,88.7,88.5,88.5,16
20150801|2014-12-15 11:30,15,88.7,88.75,88.7,88.75,5
20150801|2014-12-15 12:00,15,88.85,89.125,88.85,89,33
20150801|2014-12-15 12:30,15,89.025,89.3,89,89.3,15
20150801|2014-12-15 13:00,15,89.275,89.35,89.275,89.35,8
20150801|2014-12-15 13:30,15,89.35,89.35,89.3,89.3,2
20150801|2014-12-15 15:00,15,89.35,89.35,89.35,89.35,1
20150801|2014-12-16 08:00,16,89.55,89.825,89.55,89.825,8
20150801|2014-12-16 08:30,16,89.775,89.95,89.625,89.625,14
20150801|2014-12-16 09:00,16,89.125,89.125,89.125,89.125,1
20150801|2014-12-16 09:30,16,89.125,89.125,89.125,89.125,1
20150801|2014-12-16 10:00,16,89.175,89.175,89.1,89.1,17
20150801|2014-12-16 10:30,16,89.1,89.1,88.875,88.875,39
20150801|2014-12-16 11:00,16,88.75,88.75,88.325,88.525,51
20150801|2014-12-16 11:30,16,88.5,88.9,88.5,88.85,32
20150801|2014-12-16 12:00,16,89.05,89.05,88.85,88.85,8
20150801|2014-12-16 12:30,16,88.8,88.85,88.525,88.55,41
20150801|2014-12-16 13:00,16,88.525,88.55,88.3,88.5,22
20150801|2014-12-16 13:30,16,88.3,88.35,88.25,88.25,10
20150801|2014-12-16 14:00,16,88.25,88.25,88.25,88.25,1
20150801|2014-12-16 14:30,16,88.025,88.025,88.025,88.025,5
20150801|2014-12-16 15:00,16,88.05,88.125,87.6,87.625,69
20150801|2014-12-16 15:30,16,87.55,87.625,87.55,87.625,7
20150801|2014-12-17 08:00,17,87.5,87.5,86,86,103
20150801|2014-12-17 08:30,17,86.1,87,86.05,86.5,14
20150801|2014-12-17 09:00,17,86.35,87,86.35,87,43
20150801|2014-12-17 09:30,17,87,88,87,87.9,24
20150801|2014-12-17 10:00,17,87.4,87.4,87.4,87.4,5
20150801|2014-12-17 10:30,17,87.55,87.9,87.1,87.55,40
20150801|2014-12-17 11:00,17,87.8,88.325,87.725,88.125,42
20150801|2014-12-17 11:30,17,87.95,87.95,87.95,87.95,12
20150801|2014-12-17 12:00,17,87.95,87.95,87.75,87.75,32
20150801|2014-12-17 12:30,17,87.825,87.975,87.775,87.925,14
20150801|2014-12-17 13:00,17,87.775,87.775,87.4,87.4,16
20150801|2014-12-17 13:30,17,87.4,87.4,87.4,87.4,2
20150801|2014-12-17 14:00,17,87.725,87.725,87.725,87.725,5
20150801|2014-12-17 14:30,17,87.4,87.4,87.2,87.2,5
20150801|2014-12-17 15:00,17,87.2,87.4,87.2,87.4,3
20150801|2014-12-17 15:30,17,87.3,87.35,87.3,87.35,5
20150801|2014-12-18 08:00,18,87.725,88.4,87.725,88.4,9
20150801|2014-12-18 08:30,18,88.4,89.45,88.4,89.45,49
20150801|2014-12-18 09:00,18,88.75,89.025,88.75,89,5
20150801|2014-12-18 09:30,18,88.7,88.7,88.4,88.4,23
20150801|2014-12-18 10:30,18,88.65,89,88.65,89,28
20150801|2014-12-18 11:00,18,89.125,89.125,89.125,89.125,5
20150801|2014-12-18 11:30,18,89.025,89.05,89.025,89.05,3
20150801|2014-12-18 12:00,18,89.075,89.075,88.725,88.825,7
20150801|2014-12-18 12:30,18,89,89.15,89,89,8
20150801|2014-12-18 13:00,18,89.05,89.05,89.025,89.025,9
20150801|2014-12-18 13:30,18,89.05,89.05,89.05,89.05,2
20150801|2014-12-18 14:00,18,89.025,89.025,89,89,10
20150801|2014-12-18 14:30,18,89.075,89.1,89.075,89.1,5
20150801|2014-12-18 15:30,18,88.8,88.8,88.8,88.8,2
20150801|2014-12-19 08:00,19,89,89,88.45,88.45,8
20150801|2014-12-19 08:30,19,88.7,88.7,88.7,88.7,2
20150801|2014-12-19 09:00,19,88.8,88.8,88.5,88.8,8
20150801|2014-12-19 09:30,19,89,89.55,89,89.55,8
20150801|2014-12-19 10:00,19,89.35,89.35,88.575,89,23
20150801|2014-12-19 10:30,19,89.025,89.075,88.5,88.875,16
20150801|2014-12-19 11:00,19,88.875,88.875,88.7,88.7,17
20150801|2014-12-19 11:30,19,88.7,88.75,88.475,88.475,14
20150801|2014-12-19 12:00,19,88.65,88.65,88.3,88.3,9
20150801|2014-12-19 12:30,19,88.5,88.7,88.4,88.7,33
20150801|2014-12-19 13:00,19,88.65,88.65,88.5,88.6,8
20150801|2014-12-19 13:30,19,88.6,88.6,88.6,88.6,5
20150801|2014-12-22 09:00,22,88.3,88.4,87.75,88.1,20
20150801|2014-12-22 09:30,22,88.075,88.35,87.9,88.025,15
20150801|2014-12-22 10:00,22,88.025,88.075,88.025,88.05,13
20150801|2014-12-22 10:30,22,88.2,88.2,87.8,87.8,12
20150801|2014-12-22 11:00,22,87.8,87.8,87.4,87.45,5
20150801|2014-12-22 11:30,22,87.625,87.9,87.6,87.8,42
20150801|2014-12-22 12:00,22,87.85,87.875,87.625,87.8,17
20150801|2014-12-22 12:30,22,87.8,87.9,87.5,87.5,42
20150801|2014-12-22 13:00,22,87.65,87.65,87.575,87.6,6
20150801|2014-12-22 13:30,22,87.7,87.7,87.7,87.7,6
20150801|2014-12-22 14:00,22,87.475,87.475,87.475,87.475,2
20150801|2014-12-22 14:30,22,87.275,87.275,87.275,87.275,1
20150801|2014-12-22 15:00,22,87.3,87.3,87.3,87.3,1
20150801|2014-12-23 08:00,23,87.025,87.975,87.025,87.975,11
20150801|2014-12-23 08:30,23,88.025,88.025,87.725,87.75,5
20150801|2014-12-23 09:00,23,87.75,87.775,87.55,87.775,26
20150801|2014-12-23 09:30,23,87.775,87.775,87.65,87.65,10
20150801|2014-12-23 10:00,23,87.65,87.675,87.525,87.525,17
20150801|2014-12-23 10:30,23,87.55,87.75,87.475,87.65,177
20150801|2014-12-23 11:00,23,87.65,87.8,87.6,87.725,29
20150801|2014-12-23 11:30,23,87.75,87.95,87.75,87.775,17
20150801|2014-12-23 12:00,23,87.925,88.1,87.775,88,14
20150801|2014-12-23 12:30,23,87.7,88.025,87.7,87.95,22
20150801|2014-12-23 13:00,23,87.975,88,87.625,87.7,50
20150801|2014-12-23 13:30,23,87.6,88,87.6,87.95,20
20150801|2014-12-23 14:00,23,87.475,88.25,87.475,88.225,24
20150801|2014-12-23 14:30,23,87.725,87.725,87.725,87.725,1
20150801|2014-12-24 08:00,24,87.625,87.65,87.525,87.65,5
20150801|2014-12-24 08:30,24,87.675,87.7,87.675,87.7,5
20150801|2014-12-24 09:00,24,87.55,88.125,87.55,87.975,8
20150801|2014-12-24 09:30,24,88.175,88.4,88.075,88.4,7
20150801|2014-12-24 10:00,24,88.75,88.9,88.45,88.9,12
20150801|2014-12-24 10:30,24,88.875,88.9,88.5,88.9,9
20150801|2014-12-24 11:00,24,88.6,88.85,88.6,88.7,9
20150801|2014-12-24 11:30,24,88.65,88.725,88.325,88.575,31
20150801|2014-12-24 12:00,24,88.675,88.725,88.6,88.65,17
20150801|2014-12-26 08:00,26,88.5,88.5,88.25,88.25,7
20150801|2014-12-26 08:30,26,88.6,88.6,88.6,88.6,1
20150801|2014-12-26 09:00,26,88.425,88.425,88.275,88.4,13
20150801|2014-12-26 10:00,26,88.375,88.375,88.1,88.2,14
20150801|2014-12-26 10:30,26,87.9,87.9,87.825,87.825,7
20150801|2014-12-26 11:00,26,87.825,88.05,87.825,88,5
20150801|2014-12-26 11:30,26,88.1,88.2,88.1,88.2,4
20150801|2014-12-26 12:00,26,88.25,88.7,88.25,88.7,31
20150801|2014-12-26 12:30,26,88.6,89.25,88.5,89.2,31
20150801|2014-12-26 13:00,26,89.1,89.325,89.1,89.3,17
20150801|2014-12-26 13:30,26,89.3,89.45,89.15,89.25,14
20150801|2014-12-29 09:00,29,89.45,89.675,89.4,89.6,14
20150801|2014-12-29 09:30,29,89.475,89.6,89.35,89.6,12
20150801|2014-12-29 10:00,29,89.35,90,89.35,90,53
20150801|2014-12-29 10:30,29,89.775,89.775,89.6,89.6,15
20150801|2014-12-29 11:00,29,89.825,89.9,89.825,89.9,2
20150801|2014-12-29 11:30,29,89.9,90,89.9,90,26
20150801|2014-12-29 12:00,29,90,90,89.875,89.975,18
20150801|2014-12-29 12:30,29,90,90,89.875,90,56
20150801|2014-12-29 13:00,29,90,90.05,89.95,89.975,31
20150801|2014-12-29 13:30,29,89.95,89.95,89.95,89.95,6
20150801|2014-12-29 15:00,29,90.05,90.05,90.05,90.05,2
20150801|2014-12-29 15:30,29,90.05,90.05,90.05,90.05,4
20150801|2014-12-30 08:00,30,90,90.025,90,90.025,2
20150801|2014-12-30 08:30,30,90.075,90.075,90.075,90.075,1
20150801|2014-12-30 09:00,30,90.175,90.175,89.775,89.825,5
20150801|2014-12-30 09:30,30,89.6,89.65,89.475,89.65,7
20150801|2014-12-30 10:00,30,89.65,89.65,89.65,89.65,1
20150801|2014-12-30 10:30,30,89.825,90,89.825,90,5
20150801|2014-12-30 11:00,30,89.975,90.2,89.975,90.2,26
20150801|2014-12-30 11:30,30,89.925,89.925,89.925,89.925,1
20150801|2014-12-30 12:00,30,90,90.05,90,90.05,2
20150801|2014-12-30 12:30,30,89.825,89.825,89.675,89.725,14
20150801|2014-12-30 13:00,30,89.725,89.8,89.65,89.65,18
20150801|2014-12-30 13:30,30,89.75,89.8,89.75,89.8,3
20150801|2014-12-30 14:00,30,89.8,89.8,89.8,89.8,3
20150801|2014-12-31 08:00,31,90,90,89.725,89.85,3
20150801|2014-12-31 08:30,31,90.1,90.1,90,90,4
20150801|2014-12-31 09:00,31,89.925,89.975,89.925,89.95,3
20150801|2014-12-31 09:30,31,89.975,90,89.95,89.975,80
20150801|2014-12-31 10:00,31,90,90,89.95,90,14
20150801|2014-12-31 10:30,31,90,90,89.8,90,15
20150801|2014-12-31 11:00,31,89.975,90.05,89.975,90.05,33
20150801|2014-12-31 11:30,31,90.05,90.1,90.05,90.1,13
20150801|2014-12-31 12:00,31,89.9,89.975,89.9,89.975,6
20150801|2014-12-31 12:30,31,89.975,90.075,89.85,90.075,48
20150801|2014-12-31 13:00,31,90.05,90.15,90,90,58
20150801|2014-12-31 13:30,31,90,90.025,90,90,9
20150801|2014-12-31 14:00,31,90.05,90.05,89.95,89.95,5
20150801|2014-12-31 14:30,31,89.95,89.95,89.825,89.825,3
20150801|2014-12-31 15:00,31,89.875,89.875,89.875,89.875,1
20150801|2015-01-02 08:00,2,90.05,90.15,90.05,90.15,12
20150801|2015-01-02 08:30,2,90.4,90.425,90.25,90.275,12
20150801|2015-01-02 09:00,2,90.175,90.2,90.175,90.2,5
20150801|2015-01-02 09:30,2,90.5,90.55,89.875,89.875,22
20150801|2015-01-02 10:00,2,90.175,90.3,90.175,90.3,6
20150801|2015-01-02 10:30,2,90.25,90.525,90.25,90.425,10
20150801|2015-01-02 11:00,2,90.5,90.55,90.475,90.475,17
20150801|2015-01-02 11:30,2,90.5,90.5,90.4,90.4,8
20150801|2015-01-02 12:00,2,90.375,90.375,90.325,90.325,3
20150801|2015-01-02 12:30,2,90.35,90.625,90.325,90.6,74
20150801|2015-01-02 13:00,2,90.6,90.6,90.35,90.4,89
20150801|2015-01-02 13:30,2,90.45,90.45,90.45,90.45,1
20150801|2015-01-05 09:00,5,90.25,90.65,90,90.525,28
20150801|2015-01-05 09:30,5,90.35,90.4,90.25,90.35,13
20150801|2015-01-05 10:00,5,90.375,90.45,90.35,90.35,9
20150801|2015-01-05 10:30,5,89.975,90.05,89.925,89.925,5
20150801|2015-01-05 11:00,5,90.075,90.275,89.975,90.1,12
20150801|2015-01-05 11:30,5,90.125,90.125,89.675,89.925,14
20150801|2015-01-05 12:00,5,89.85,89.85,89.85,89.85,2
20150801|2015-01-05 12:30,5,89.55,90.175,89.45,90.025,95
20150801|2015-01-05 13:00,5,90.025,90.05,89.95,90.025,69
20150801|2015-01-05 13:30,5,89.95,89.975,89.95,89.975,3
20150801|2015-01-05 14:00,5,89.775,89.775,89.75,89.75,2
20150801|2015-01-05 15:00,5,89.95,89.95,89.8,89.8,11
20150801|2015-01-06 08:00,6,89.775,89.775,89.45,89.575,5
20150801|2015-01-06 08:30,6,89.6,89.6,89.45,89.45,6
20150801|2015-01-06 09:00,6,89.25,89.3,89,89.05,39
20150801|2015-01-06 09:30,6,88.95,88.95,88.75,88.75,30
20150801|2015-01-06 10:00,6,88.2,89.075,88.1,89,72
20150801|2015-01-06 10:30,6,89,89.075,88.975,89.075,75
20150801|2015-01-06 11:00,6,88.825,88.85,88.775,88.825,15
20150801|2015-01-06 11:30,6,88.9,88.9,88.65,88.9,13
20150801|2015-01-06 12:30,6,88.875,89.1,88.875,89.075,65
20150801|2015-01-06 13:00,6,89.075,89.075,88.825,88.825,58
20150801|2015-01-06 13:30,6,88.85,88.85,88.75,88.75,3
20150801|2015-01-06 14:00,6,88.7,88.7,88.7,88.7,2
20150801|2015-01-06 14:30,6,88.75,88.8,88.75,88.8,4
20150801|2015-01-06 15:30,6,88.825,88.825,88.8,88.8,3
20150801|2015-01-07 08:00,7,88.6,89,88.5,89,9
20150801|2015-01-07 08:30,7,88.95,88.95,88.575,88.575,13
20150801|2015-01-07 09:00,7,88.675,89.45,88.675,89.45,23
20150801|2015-01-07 09:30,7,89.45,89.875,89.45,89.85,29
20150801|2015-01-07 10:00,7,89.85,89.9,89.5,89.525,13
20150801|2015-01-07 10:30,7,89.55,89.55,89.25,89.275,5
20150801|2015-01-07 11:00,7,89.55,89.625,89.475,89.5,33
20150801|2015-01-07 11:30,7,89.35,89.475,89.175,89.375,23
20150801|2015-01-07 12:00,7,89.25,89.25,89.25,89.25,1
20150801|2015-01-07 12:30,7,89.325,89.575,89.2,89.425,68
20150801|2015-01-07 13:00,7,89.425,89.5,89.325,89.35,50
20150801|2015-01-07 13:30,7,89.45,89.45,89.45,89.45,1
20150801|2015-01-07 14:00,7,89.5,89.5,89.5,89.5,3
20150801|2015-01-07 14:30,7,89.225,89.225,89.225,89.225,1
20150801|2015-01-07 15:00,7,89.5,89.5,89.5,89.5,2
20150801|2015-01-08 08:00,8,89.125,89.125,89,89,3
20150801|2015-01-08 08:30,8,88.8,88.875,88.8,88.8,4
20150801|2015-01-08 09:00,8,88.825,88.825,88.675,88.675,4
20150801|2015-01-08 09:30,8,88.725,89,88.475,88.475,9
20150801|2015-01-08 10:00,8,88.625,88.75,88.6,88.675,10
20150801|2015-01-08 10:30,8,89,89.05,88.575,88.675,30
20150801|2015-01-08 11:00,8,88.55,88.65,88.325,88.325,22
20150801|2015-01-08 11:30,8,88.2,88.2,88,88,5
20150801|2015-01-08 12:00,8,88.125,88.125,87.775,87.925,24
20150801|2015-01-08 12:30,8,87.525,87.65,87.35,87.525,72
20150801|2015-01-08 13:00,8,87.65,87.825,87.6,87.6,93
20150801|2015-01-08 13:30,8,87.675,87.85,87.625,87.85,8
20150801|2015-01-08 14:00,8,87.775,87.775,87.775,87.775,2
20150801|2015-01-08 14:30,8,87.8,87.8,87.8,87.8,1
20150801|2015-01-08 15:00,8,87.925,87.925,87.925,87.925,1
20150801|2015-01-08 15:30,8,87.925,87.925,87.925,87.925,1
20150801|2015-01-09 08:00,9,87.35,87.35,86.95,86.95,5
20150801|2015-01-09 08:30,9,87.1,87.5,87.1,87.475,37
20150801|2015-01-09 09:00,9,87.225,87.425,87.175,87.2,10
20150801|2015-01-09 09:30,9,87.2,87.625,87.2,87.5,21
20150801|2015-01-09 10:00,9,87.275,87.55,87.275,87.5,25
20150801|2015-01-09 10:30,9,87.5,87.575,87.35,87.375,17
20150801|2015-01-09 11:00,9,87.35,87.35,86.925,86.95,17
20150801|2015-01-09 11:30,9,86.9,86.95,86.65,86.75,64
20150801|2015-01-09 12:00,9,86.9,86.95,86.675,86.9,11
20150801|2015-01-09 12:30,9,86.925,87.65,86.925,87.6,82
20150801|2015-01-09 13:00,9,87.575,87.625,87.35,87.35,126
20150801|2015-01-09 13:30,9,87.35,87.475,87.325,87.375,6
20150801|2015-01-12 09:00,12,86.825,87,86.5,86.825,28
20150801|2015-01-12 09:30,12,86.725,86.925,86.65,86.825,13
20150801|2015-01-12 10:00,12,86.675,86.85,86.225,86.45,62
20150801|2015-01-12 10:30,12,86.4,86.45,86,86.15,46
20150801|2015-01-12 11:00,12,86.075,86.275,85.975,86.1,13
20150801|2015-01-12 11:30,12,85.85,86.3,85.775,85.825,18
20150801|2015-01-12 12:00,12,85.5,85.825,85.5,85.8,67
20150801|2015-01-12 12:30,12,85.8,86.225,85.8,86.2,171
20150801|2015-01-12 13:00,12,86.05,86.2,85.95,86.2,44
20150801|2015-01-12 13:30,12,86.025,86.025,86.025,86.025,1
20150801|2015-01-12 14:00,12,86.1,86.275,86.1,86.275,2
20150801|2015-01-12 15:00,12,86.1,86.1,86.1,86.1,22
20150801|2015-01-12 15:30,12,86.1,86.1,86.05,86.05,29
20150801|2015-01-13 08:00,13,86.025,86.15,85.75,86.15,13
20150801|2015-01-13 08:30,13,86.15,86.25,85.475,85.475,21
20150801|2015-01-13 09:00,13,85.6,85.9,85.525,85.625,11
20150801|2015-01-13 09:30,13,85.625,85.725,85.4,85.575,32
20150801|2015-01-13 10:00,13,85.5,85.7,85.25,85.65,40
20150801|2015-01-13 10:30,13,85.4,85.725,85.2,85.2,11
20150801|2015-01-13 11:00,13,85.3,85.7,85.3,85.7,8
20150801|2015-01-13 11:30,13,85.25,85.275,84.975,84.975,32
20150801|2015-01-13 12:00,13,85.375,85.45,85.225,85.225,12
20150801|2015-01-13 12:30,13,85.125,85.2,84.775,85.15,47
20150801|2015-01-13 13:00,13,85.3,85.3,85.05,85.05,21
20150801|2015-01-13 13:30,13,85.2,85.2,85.2,85.2,1
20150801|2015-01-13 14:00,13,85.25,85.25,85.25,85.25,1
20150801|2015-01-13 14:30,13,85.075,85.1,85.075,85.1,4
20150801|2015-01-13 15:00,13,85.375,85.375,85.375,85.375,2
20150801|2015-01-14 08:00,14,85.25,85.325,85.1,85.2,18
20150801|2015-01-14 08:30,14,85.15,85.3,84.95,85.3,14
20150801|2015-01-14 09:00,14,85.3,85.375,84.95,85.375,55
20150801|2015-01-14 09:30,14,85.375,85.75,85.3,85.75,59
20150801|2015-01-14 10:00,14,85.7,85.7,85.5,85.7,39
20150801|2015-01-14 10:30,14,85.975,86,85.75,85.9,15
20150801|2015-01-14 11:00,14,86.025,86.425,86.025,86.375,19
20150801|2015-01-14 11:30,14,86.5,86.525,86.325,86.35,28
20150801|2015-01-14 12:00,14,86.425,86.8,86.425,86.65,75
20150801|2015-01-14 12:30,14,86.75,86.775,86.45,86.75,68
20150801|2015-01-14 13:00,14,86.75,86.775,86.65,86.675,18
20150801|2015-01-14 13:30,14,86.625,86.625,86.45,86.45,37
20150801|2015-01-14 14:00,14,86.45,86.5,86.4,86.5,11
20150801|2015-01-14 14:30,14,86.55,86.6,86.55,86.6,2
20150801|2015-01-14 15:00,14,86.6,86.65,86.575,86.65,14
20150801|2015-01-14 15:30,14,86.75,86.75,86.7,86.7,6
20150801|2015-01-15 08:00,15,86.65,86.65,86.5,86.55,30
20150801|2015-01-15 08:30,15,86.525,86.525,86.225,86.5,45
20150801|2015-01-15 09:00,15,86.675,87,86.55,86.825,10
20150801|2015-01-15 09:30,15,86.875,86.875,86.625,86.625,8
20150801|2015-01-15 10:00,15,86.85,86.9,86.85,86.9,8
20150801|2015-01-15 10:30,15,86.975,87,86.75,86.75,14
20150801|2015-01-15 11:00,15,86.85,86.875,86.8,86.8,32
20150801|2015-01-15 11:30,15,86.95,87.175,86.95,87.175,13
20150801|2015-01-15 12:00,15,87.125,87.125,87.125,87.125,2
20150801|2015-01-15 12:30,15,87.1,87.25,86.775,87.025,44
20150801|2015-01-15 13:00,15,86.85,87.025,86.775,86.775,17
20150801|2015-01-15 13:30,15,86.775,86.775,86.775,86.775,1
20150801|2015-01-15 14:30,15,86.875,86.925,86.775,86.775,5
20150801|2015-01-15 15:00,15,87.1,87.1,87.1,87.1,1
20150801|2015-01-16 08:00,16,86.775,86.8,86.275,86.275,88
20150801|2015-01-16 08:30,16,86.35,86.425,85.95,86.1,253
20150801|2015-01-16 09:00,16,86.075,86.1,85.775,86.1,49
20150801|2015-01-16 09:30,16,86.1,86.1,85.9,85.925,24
20150801|2015-01-16 10:00,16,85.85,85.975,85.85,85.975,3
20150801|2015-01-16 10:30,16,86,86.225,86,86.15,11
20150801|2015-01-16 11:00,16,86.075,86.2,86.025,86.1,8
20150801|2015-01-16 11:30,16,86.175,86.225,86,86,11
20150801|2015-01-16 12:00,16,86.075,86.125,85.9,85.95,14
20150801|2015-01-16 12:30,16,86.175,86.325,86.05,86.3,28
20150801|2015-01-16 13:00,16,86.3,86.3,86.175,86.175,28
20150801|2015-01-20 09:00,20,86,86.025,83.975,84.325,94
20150801|2015-01-20 09:30,20,84.475,84.625,84.175,84.375,19
20150801|2015-01-20 10:00,20,84.4,84.55,84.375,84.375,19
20150801|2015-01-20 10:30,20,84.375,84.425,84,84.025,11
20150801|2015-01-20 11:00,20,83.825,83.875,83.625,83.8,19
20150801|2015-01-20 11:30,20,83.975,84.175,83.825,83.825,81
20150801|2015-01-20 12:00,20,83.825,83.95,83.75,83.75,117
20150801|2015-01-20 12:30,20,83.75,83.75,83.4,83.575,43
20150801|2015-01-20 13:00,20,83.55,83.55,83.175,83.4,24
20150801|2015-01-20 13:30,20,83.45,83.5,83.45,83.5,2
20150801|2015-01-20 15:00,20,83.975,83.975,83.975,83.975,1
20150801|2015-01-20 15:30,20,84.15,84.3,84.15,84.3,2
20150801|2015-01-21 08:00,21,83.95,84,83.35,83.35,39
20150801|2015-01-21 08:30,21,83.35,83.875,83.3,83.875,49
20150801|2015-01-21 09:00,21,83.95,83.95,83.075,83.375,26
20150801|2015-01-21 09:30,21,83.375,83.55,83.375,83.45,9
20150801|2015-01-21 10:00,21,83.25,83.475,83.25,83.475,11
20150801|2015-01-21 10:30,21,83.2,83.4,83.2,83.3,52
20150801|2015-01-21 11:00,21,83.3,83.475,83.2,83.45,40
20150801|2015-01-21 11:30,21,83.4,83.75,83.15,83.625,24
20150801|2015-01-21 12:00,21,83.7,83.75,83.325,83.375,26
20150801|2015-01-21 12:30,21,83.45,84,83.45,84,97
20150801|2015-01-21 13:00,21,83.925,83.925,83.775,83.8,97
20150801|2015-01-21 14:00,21,83.75,83.75,83.725,83.725,6
20150801|2015-01-21 14:30,21,83.9,84.3,83.9,84.3,16
20150801|2015-01-22 08:00,22,84.25,84.7,84.05,84.7,22
20150801|2015-01-22 08:30,22,84.675,84.675,84.2,84.5,7
20150801|2015-01-22 09:00,22,84.425,84.575,84.275,84.475,13
20150801|2015-01-22 09:30,22,84.4,84.4,84.025,84.275,24
20150801|2015-01-22 10:00,22,84.225,84.5,84,84.4,13
20150801|2015-01-22 10:30,22,84.4,84.4,83.8,83.8,22
20150801|2015-01-22 11:00,22,84,84.1,83.8,83.875,15
20150801|2015-01-22 11:30,22,83.9,83.9,83.5,83.825,25
20150801|2015-01-22 12:00,22,83.85,83.85,82.95,83.075,73
20150801|2015-01-22 12:30,22,82.925,83.15,82,82.775,71
20150801|2015-01-22 13:00,22,82.725,82.725,82.2,82.2,21
20150801|2015-01-22 14:30,22,82.3,82.3,82.3,82.3,5
20150801|2015-01-22 15:00,22,81.875,81.875,81.75,81.875,20
20150801|2015-01-23 08:00,23,81.575,81.575,80.5,81.075,85
20150801|2015-01-23 08:30,23,81,81.3,80.65,80.65,22
20150801|2015-01-23 09:00,23,80.8,81.1,80.7,80.825,17
20150801|2015-01-23 09:30,23,80.85,80.95,79.975,80,83
20150801|2015-01-23 10:00,23,80,80.625,80,80.6,30
20150801|2015-01-23 10:30,23,80.55,80.975,80.55,80.6,81
20150801|2015-01-23 11:00,23,80.5,80.75,80.375,80.375,61
20150801|2015-01-23 11:30,23,80.375,80.4,80.35,80.4,14
20150801|2015-01-23 12:00,23,80.25,80.5,79.975,79.975,25
20150801|2015-01-23 12:30,23,79.9,80.35,79.775,80.275,52
20150801|2015-01-23 13:00,23,80.35,80.45,80.25,80.45,90
20150801|2015-01-23 13:30,23,80.35,80.35,80.35,80.35,1
20150801|2015-01-26 09:00,26,80.45,81.4,80.375,81.075,163
20150801|2015-01-26 09:30,26,81.075,81.15,80.55,81.1,22
20150801|2015-01-26 10:00,26,81.1,81.375,81.05,81.125,34
20150801|2015-01-26 10:30,26,81.25,81.725,81.25,81.65,52
20150801|2015-01-26 11:00,26,81.975,83.25,81.9,83.1,58
20150801|2015-01-26 11:30,26,83.225,83.3,82.9,83,37
20150801|2015-01-26 12:00,26,82.975,83.375,82.975,83.25,26
20150801|2015-01-26 12:30,26,83.175,83.25,82.425,82.675,92
20150801|2015-01-26 13:00,26,82.7,83,82.625,82.9,12
20150801|2015-01-26 14:30,26,82.875,82.875,82.65,82.65,7
20150801|2015-01-26 15:00,26,82.65,82.725,82.55,82.675,9
20150801|2015-01-26 15:30,26,82.5,82.5,82.5,82.5,1
20150801|2015-01-27 08:00,27,83.1,83.1,82.95,82.95,4
20150801|2015-01-27 08:30,27,83.175,83.6,83.175,83.475,12
20150801|2015-01-27 09:00,27,83.475,83.5,83.15,83.35,16
20150801|2015-01-27 09:30,27,83.35,83.5,83.275,83.275,15
20150801|2015-01-27 10:00,27,83.4,83.475,83.15,83.15,16
20150801|2015-01-27 10:30,27,83.15,83.325,82.575,82.675,40
20150801|2015-01-27 11:00,27,82.825,83,82.675,82.875,25
20150801|2015-01-27 11:30,27,82.8,82.825,82.475,82.6,27
20150801|2015-01-27 12:00,27,82.35,82.425,82.175,82.325,23
20150801|2015-01-27 12:30,27,82.325,82.5,81.775,81.9,94
20150801|2015-01-27 13:00,27,81.8,81.85,81.375,81.575,53
20150801|2015-01-27 13:30,27,81.475,81.475,81.45,81.45,2
20150801|2015-01-27 14:00,27,81.55,81.55,81.525,81.525,3
20150801|2015-01-27 14:30,27,81.6,81.725,81.125,81.15,8
20150801|2015-01-27 15:00,27,81.15,81.15,80.825,80.825,7
20150801|2015-01-27 15:30,27,80.85,80.9,80.7,80.725,28
20150801|2015-01-28 08:00,28,80.75,81.625,80.525,81.625,49
20150801|2015-01-28 08:30,28,81.4,81.4,80.925,80.925,6
20150801|2015-01-28 09:00,28,81.1,82.525,81.05,82.45,135
20150801|2015-01-28 09:30,28,82.25,83.95,82.25,83.775,43
20150801|2015-01-28 10:00,28,83.7,84.175,83.55,84.125,85
20150801|2015-01-28 10:30,28,84.125,84.725,83.975,84.475,45
20150801|2015-01-28 11:00,28,84.7,84.725,84.55,84.725,175
20150801|2015-01-28 11:30,28,84.725,84.725,84.525,84.7,42
20150801|2015-01-28 12:00,28,84.6,84.725,84.35,84.725,68
20150801|2015-01-28 12:30,28,84.725,84.725,84.625,84.725,43
20150801|2015-01-28 13:00,28,84.725,84.725,84.725,84.725,17
20150801|2015-01-28 13:30,28,84.65,84.65,84.5,84.525,7
20150801|2015-01-28 14:00,28,84.525,84.65,84.525,84.65,11
20150801|2015-01-28 14:30,28,84.6,84.725,84.575,84.575,15
20150801|2015-01-28 15:30,28,84.475,84.475,84.475,84.475,2
20150801|2015-01-29 08:00,29,84.425,84.425,83.95,84.175,30
20150801|2015-01-29 08:30,29,84.175,84.375,84.05,84.35,37
20150801|2015-01-29 09:00,29,84.3,84.75,84.3,84.425,31
20150801|2015-01-29 09:30,29,84.5,85.175,84.5,85.175,26
20150801|2015-01-29 10:00,29,84.675,84.9,84.325,84.325,21
20150801|2015-01-29 10:30,29,84.175,84.2,83.75,83.75,48
20150801|2015-01-29 11:00,29,83.725,83.75,83.15,83.275,31
20150801|2015-01-29 11:30,29,83.3,83.4,83.2,83.275,17
20150801|2015-01-29 12:00,29,83.075,83.075,82.8,82.825,6
20150801|2015-01-29 12:30,29,82.95,83.825,82.85,83.65,91
20150801|2015-01-29 13:00,29,83.675,83.7,83.475,83.475,69
20150801|2015-01-29 13:30,29,83.575,83.6,83.5,83.5,9
20150801|2015-01-29 14:00,29,83.7,83.7,83.3,83.3,19
20150801|2015-01-29 14:30,29,83.275,83.45,83.15,83.15,11
20150801|2015-01-29 15:00,29,82.875,82.875,82.875,82.875,1
20150801|2015-01-29 15:30,29,82.875,83.025,82.875,82.875,19
20150801|2015-01-30 08:00,30,83.025,83.4,82.65,82.65,121
20150801|2015-01-30 08:30,30,82.575,83.075,82.5,82.975,13
20150801|2015-01-30 09:00,30,82.975,83,82.425,82.85,24
20150801|2015-01-30 09:30,30,82.5,82.7,82.4,82.65,33
20150801|2015-01-30 10:00,30,82.675,82.775,82.45,82.45,21
20150801|2015-01-30 10:30,30,82.3,82.875,82.25,82.875,166
20150801|2015-01-30 11:00,30,82.9,83.05,82.8,82.925,22
20150801|2015-01-30 11:30,30,83,83.025,82.9,82.9,61
20150801|2015-01-30 12:00,30,82.9,83.125,82.9,83.05,30
20150801|2015-01-30 12:30,30,83.525,83.775,83.45,83.775,88
20150801|2015-01-30 13:00,30,83.725,83.85,83.65,83.75,43
20150801|2015-01-30 13:30,30,83.8,83.85,83.8,83.8,22
20150801|2015-02-02 09:00,2,83.35,84.1,83.25,84.1,47
20150801|2015-02-02 09:30,2,84.1,84.225,83.975,84.1,49
20150801|2015-02-02 10:00,2,84.175,84.4,84.025,84.3,35
20150801|2015-02-02 10:30,2,84.325,84.35,84.15,84.325,89
20150801|2015-02-02 11:00,2,84.225,84.425,84.175,84.425,62
20150801|2015-02-02 11:30,2,84.3,84.5,84.3,84.475,32
20150801|2015-02-02 12:00,2,84.475,84.575,84.25,84.25,97
20150801|2015-02-02 12:30,2,84.25,84.25,83.5,83.9,141
20150801|2015-02-02 13:00,2,83.875,83.875,83.7,83.825,40
20150801|2015-02-02 13:30,2,83.8,83.8,83.725,83.725,13
20150801|2015-02-02 14:00,2,83.725,83.725,83.65,83.65,43
20150801|2015-02-02 14:30,2,83.65,83.65,83.55,83.55,41
20150801|2015-02-02 15:00,2,83.55,83.55,83.425,83.55,17
20150801|2015-02-02 15:30,2,83.55,83.55,83.55,83.55,31
20150801|2015-02-03 08:00,3,83.5,83.95,83.5,83.875,48
20150801|2015-02-03 08:30,3,83.9,83.9,83.65,83.8,25
20150801|2015-02-03 09:00,3,83.95,83.975,83.45,83.45,29
20150801|2015-02-03 09:30,3,83.5,83.775,83.45,83.725,29
20150801|2015-02-03 10:00,3,83.65,83.65,83.5,83.5,21
20150801|2015-02-03 10:30,3,83.5,83.5,83.275,83.3,14
20150801|2015-02-03 11:00,3,83.275,83.275,82.9,83.225,44
20150801|2015-02-03 11:30,3,83.2,83.55,83.2,83.275,73
20150801|2015-02-03 12:00,3,83.275,83.6,83.2,83.325,70
20150801|2015-02-03 12:30,3,83.275,83.3,82.8,82.95,78
20150801|2015-02-03 13:00,3,82.925,83.075,82.75,83.05,67
20150801|2015-02-03 13:30,3,83.1,83.15,83.075,83.1,19
20150801|2015-02-03 14:30,3,83,83.05,83,83.05,4
20150801|2015-02-03 15:30,3,82.9,82.9,82.8,82.8,5
20150801|2015-02-04 08:00,4,82.325,82.425,81.55,81.675,109
20150801|2015-02-04 08:30,4,81.675,81.775,81.5,81.5,15
20150801|2015-02-04 09:00,4,81.525,81.525,81,81,85
20150801|2015-02-04 09:30,4,81.1,81.2,80.875,80.875,54
20150801|2015-02-04 10:00,4,80.925,80.925,80.825,80.825,38
20150801|2015-02-04 10:30,4,80.775,80.775,80.55,80.725,24
20150801|2015-02-04 11:00,4,80.5,80.6,80.35,80.475,64
20150801|2015-02-04 11:30,4,80.475,80.575,80.425,80.575,13
20150801|2015-02-04 12:00,4,80.55,80.55,80.025,80.025,14
20150801|2015-02-04 12:30,4,80.025,80.275,79.825,80.05,69
20150801|2015-02-04 13:00,4,79.85,80.275,79.85,80.15,64
20150801|2015-02-04 13:30,4,80.15,80.15,80.1,80.125,6
20150801|2015-02-04 14:00,4,80.2,80.2,80.2,80.2,9
20150801|2015-02-04 14:30,4,80.225,80.35,80,80.35,65
20150801|2015-02-04 15:00,4,80.1,80.1,79.825,79.825,35
20150801|2015-02-04 15:30,4,79.825,79.825,79.825,79.825,18
20150801|2015-02-05 08:00,5,80.025,80.025,78.975,79.15,94
20150801|2015-02-05 08:30,5,79,79.1,78.875,79.05,11
20150801|2015-02-05 09:00,5,79.025,79.2,78.95,79,34
20150801|2015-02-05 09:30,5,79.025,79.025,78.4,78.525,48
20150801|2015-02-05 10:00,5,78.4,79.1,78,79.1,65
20150801|2015-02-05 10:30,5,78.875,78.9,78.575,78.575,15
20150801|2015-02-05 11:00,5,78.6,78.975,78.525,78.975,64
20150801|2015-02-05 11:30,5,78.925,78.975,78.625,78.8,71
20150801|2015-02-05 12:00,5,78.85,79.225,78.85,79.125,41
20150801|2015-02-05 12:30,5,79.125,79.3,79.075,79.275,108
20150801|2015-02-05 13:00,5,79.1,79.3,79.1,79.2,65
20150801|2015-02-05 13:30,5,79.2,79.3,78.975,79.1,69
20150801|2015-02-05 14:00,5,79.1,79.1,79.1,79.1,1
20150801|2015-02-05 14:30,5,79.1,79.275,79.1,79.25,11
20150801|2015-02-05 15:00,5,79.3,79.3,79.075,79.1,9
20150801|2015-02-05 15:30,5,79.15,79.3,79.025,79.125,17
20150801|2015-02-06 08:00,6,79.4,81.225,79.4,80.825,169
20150801|2015-02-06 08:30,6,81.15,81.15,80.45,80.6,18
20150801|2015-02-06 09:00,6,80.75,80.85,80.45,80.45,54
20150801|2015-02-06 09:30,6,80.525,80.525,80.35,80.45,34
20150801|2015-02-06 10:00,6,80.45,80.45,80.1,80.15,25
20150801|2015-02-06 10:30,6,80.25,80.925,80.075,80.9,97
20150801|2015-02-06 11:00,6,80.8,81.15,80.625,81.125,55
20150801|2015-02-06 11:30,6,81.075,81.525,81.075,81.5,129
20150801|2015-02-06 12:00,6,81.5,81.75,81.425,81.5,49
20150801|2015-02-06 12:30,6,81.5,81.625,81.25,81.425,131
20150801|2015-02-06 13:00,6,81.325,81.45,80.85,80.95,219
20150801|2015-02-06 13:30,6,80.925,81.05,80.925,81,34
20150801|2015-02-09 09:00,9,80.975,80.975,79.05,79.75,105
20150801|2015-02-09 09:30,9,79.725,79.725,79.375,79.6,25
20150801|2015-02-09 10:00,9,79.625,80.275,79.625,80.225,39
20150801|2015-02-09 10:30,9,80.275,80.275,79.85,80.275,17
20150801|2015-02-09 11:00,9,80.3,80.4,80.175,80.4,10
20150801|2015-02-09 11:30,9,80.25,80.675,80.15,80.575,22
20150801|2015-02-09 12:00,9,80.45,80.6,80.325,80.55,39
20150801|2015-02-09 12:30,9,80.275,80.95,80.275,80.95,67
20150801|2015-02-09 13:00,9,80.85,81.05,80.725,80.9,90
20150801|2015-02-09 13:30,9,80.8,80.875,80.8,80.85,4
20150801|2015-02-09 14:00,9,80.725,80.725,80.725,80.725,2
20150801|2015-02-09 15:00,9,80.95,80.975,80.95,80.975,4
20150801|2015-02-10 08:00,10,80.7,81.725,80.7,81.125,13
20150801|2015-02-10 08:30,10,81.2,81.3,81.075,81.075,10
20150801|2015-02-10 09:00,10,81.025,81.375,80.75,81,24
20150801|2015-02-10 09:30,10,81.25,81.375,80.825,80.825,54
20150801|2015-02-10 10:00,10,80.8,80.8,80.375,80.55,132
20150801|2015-02-10 10:30,10,80.575,80.575,79.525,79.6,45
20150801|2015-02-10 11:00,10,79.5,80.15,79.5,80.075,43
20150801|2015-02-10 11:30,10,80.225,80.525,80.225,80.475,60
20150801|2015-02-10 12:00,10,80.45,80.625,80.425,80.6,23
20150801|2015-02-10 12:30,10,80.6,80.625,80,80.075,221
20150801|2015-02-10 13:00,10,80.125,80.25,80.1,80.1,65
20150801|2015-02-10 13:30,10,80.1,80.1,79.875,79.9,34
20150801|2015-02-10 14:00,10,80,80,80,80,3
20150801|2015-02-10 14:30,10,79.975,79.975,79.975,79.975,5
20150801|2015-02-10 15:00,10,79.875,79.875,79.875,79.875,4
20150801|2015-02-10 15:30,10,79.925,79.975,79.925,79.975,2
20150801|2015-02-11 08:00,11,79.875,79.875,79.5,79.8,20
20150801|2015-02-11 08:30,11,79.5,79.5,79.15,79.15,27
20150801|2015-02-11 09:00,11,79.325,79.475,78.8,78.875,61
20150801|2015-02-11 09:30,11,79,79.15,78.75,78.75,103
20150801|2015-02-11 10:00,11,79.1,79.4,79.075,79.2,8
20150801|2015-02-11 10:30,11,79.325,79.425,79.175,79.3,8
20150801|2015-02-11 11:00,11,79.175,79.35,79.1,79.35,121
20150801|2015-02-11 11:30,11,79.05,79.05,78.85,78.85,15
20150801|2015-02-11 12:00,11,78.85,78.85,78.625,78.8,37
20150801|2015-02-11 12:30,11,78.85,79.025,78.425,78.45,115
20150801|2015-02-11 13:00,11,78.45,78.575,78.3,78.45,160
20150801|2015-02-11 13:30,11,78.45,78.75,78.45,78.75,35
20150801|2015-02-11 14:00,11,78.725,79,78.7,79,68
20150801|2015-02-11 14:30,11,79.075,79.15,79.05,79.05,12
20150801|2015-02-11 15:00,11,79.175,79.5,79.175,79.5,6
20150801|2015-02-11 15:30,11,79.45,79.45,79.275,79.275,2
20150801|2015-02-12 08:00,12,78.8,79.3,78.8,79.125,25
20150801|2015-02-12 08:30,12,79.2,79.3,79.1,79.1,25
20150801|2015-02-12 09:00,12,79.1,79.375,79.05,79.1,18
20150801|2015-02-12 09:30,12,78.975,79.575,78.875,79.55,31
20150801|2015-02-12 10:00,12,79.4,79.725,79.4,79.65,41
20150801|2015-02-12 10:30,12,79.725,79.8,79.6,79.75,36
20150801|2015-02-12 11:00,12,79.825,79.875,79.575,79.7,34
20150801|2015-02-12 11:30,12,79.675,79.875,79.4,79.55,93
20150801|2015-02-12 12:00,12,79.6,79.6,79.3,79.475,20
20150801|2015-02-12 12:30,12,79.425,79.6,79.3,79.425,77
20150801|2015-02-12 14:00,12,79.55,79.625,79.55,79.625,3
20150801|2015-02-12 14:30,12,79.625,79.625,79.625,79.625,5
20150801|2015-02-12 15:30,12,79.325,79.325,79.325,79.325,1
20150801|2015-02-13 08:00,13,79.2,80,79.025,79.65,23
20150801|2015-02-13 08:30,13,79.775,79.95,79.475,79.95,34
20150801|2015-02-13 09:00,13,80,80.625,79.875,80.325,126
20150801|2015-02-13 09:30,13,80.325,80.9,80.075,80.875,228
20150801|2015-02-13 10:00,13,80.85,81.025,80.75,80.95,128
20150801|2015-02-13 10:30,13,81.075,81.475,81,81.175,156
20150801|2015-02-13 11:00,13,81.1,81.125,80.75,80.75,65
20150801|2015-02-13 11:30,13,80.75,80.85,80.75,80.775,22
20150801|2015-02-13 12:00,13,80.825,81.1,80.8,80.925,18
20150801|2015-02-13 12:30,13,80.875,80.975,80.15,80.475,87
20150801|2015-02-13 13:00,13,80.525,80.85,80.475,80.6,132
20150801|2015-02-13 13:30,13,80.6,80.6,80.425,80.55,9
20150801|2015-02-17 09:00,17,80.95,80.95,79.9,80.15,90
20150801|2015-02-17 09:30,17,80.3,80.35,79.7,79.7,57
20150801|2015-02-17 10:00,17,79.7,79.7,79.025,79.3,60
20150801|2015-02-17 10:30,17,79.35,79.425,79.35,79.425,5
20150801|2015-02-17 11:00,17,79.1,79.275,79.1,79.275,30
20150801|2015-02-17 11:30,17,78.975,79.25,78.825,79.25,62
20150801|2015-02-17 12:00,17,79.225,79.35,79.225,79.35,125
20150801|2015-02-17 12:30,17,79.35,79.525,79.075,79.525,221
20150801|2015-02-17 13:00,17,79.5,79.5,79.45,79.475,36
20150801|2015-02-17 13:30,17,79.525,79.6,79.525,79.55,5
20150801|2015-02-17 14:00,17,79.575,79.575,79.55,79.55,4
20150801|2015-02-17 14:30,17,79.625,79.625,79.625,79.625,1
20150801|2015-02-17 15:00,17,79.475,79.475,79.3,79.3,11
20150801|2015-02-18 08:00,18,79.4,79.425,78.9,79.1,89
20150801|2015-02-18 08:30,18,78.975,80,78.975,80,48
20150801|2015-02-18 09:00,18,79.975,80.7,79.85,79.975,64
20150801|2015-02-18 09:30,18,79.975,80,79.375,79.375,86
20150801|2015-02-18 10:00,18,79.475,79.625,79.45,79.475,37
20150801|2015-02-18 10:30,18,79.45,79.5,79.05,79.35,23
20150801|2015-02-18 11:00,18,79.425,79.825,79.425,79.8,30
20150801|2015-02-18 11:30,18,79.7,80.125,79.7,80.025,44
20150801|2015-02-18 12:00,18,80.025,80.1,79.675,80.025,52
20150801|2015-02-18 12:30,18,80.025,80.075,79.375,79.975,582
20150801|2015-02-18 13:00,18,79.925,79.975,79.9,79.95,18
20150801|2015-02-18 13:30,18,80,80,80,80,4
20150801|2015-02-18 14:00,18,80.1,80.2,80.1,80.2,16
20150801|2015-02-18 14:30,18,80.05,80.05,80.05,80.05,1
20150801|2015-02-18 15:00,18,80.175,80.2,80.175,80.2,14
20150801|2015-02-18 15:30,18,80.2,80.2,80.2,80.2,1
20150801|2015-02-19 08:00,19,80.625,81.525,80.625,81.325,210
20150801|2015-02-19 08:30,19,81.375,82.125,81.375,81.675,93
20150801|2015-02-19 09:00,19,81.675,81.825,81.35,81.575,45
20150801|2015-02-19 09:30,19,81.6,81.6,81.35,81.5,38
20150801|2015-02-19 10:00,19,81.55,81.75,81.375,81.4,30
20150801|2015-02-19 10:30,19,81.35,81.65,81.35,81.425,32
20150801|2015-02-19 11:00,19,81.6,81.8,81.6,81.8,7
20150801|2015-02-19 11:30,19,81.825,81.95,81.575,81.575,27
20150801|2015-02-19 12:00,19,81.575,81.675,81.425,81.425,13
20150801|2015-02-19 12:30,19,81.625,82.025,81.45,81.95,145
20150801|2015-02-19 13:00,19,81.925,82.025,81.85,82,124
20150801|2015-02-19 13:30,19,81.9,81.925,81.9,81.925,5
20150801|2015-02-19 14:00,19,81.825,81.85,81.825,81.85,8
20150801|2015-02-19 14:30,19,81.95,81.95,81.8,81.95,7
20150801|2015-02-19 15:00,19,81.9,81.95,81.875,81.95,10
20150801|2015-02-19 15:30,19,81.975,82.2,81.95,82.075,26
20150801|2015-02-20 08:00,20,82.3,82.525,82.025,82.05,95
20150801|2015-02-20 08:30,20,82.05,82.3,82,82,90
20150801|2015-02-20 09:00,20,81.725,82.7,81.675,82.3,134
20150801|2015-02-20 09:30,20,82.15,82.55,81.95,82.475,101
20150801|2015-02-20 10:00,20,82.4,82.4,81.825,82,38
20150801|2015-02-20 10:30,20,82.025,82.025,81.6,81.9,135
20150801|2015-02-20 11:00,20,81.6,81.625,81.05,81.05,68
20150801|2015-02-20 11:30,20,81.375,81.4,80.75,80.85,72
20150801|2015-02-20 12:00,20,80.7,81,80.575,80.925,50
20150801|2015-02-20 12:30,20,80.925,81.85,80.875,81.85,270
20150801|2015-02-20 13:00,20,81.875,81.875,81.4,81.675,55
20150801|2015-02-20 13:30,20,81.8,81.9,81.8,81.875,16
20150801|2015-02-23 09:00,23,82.5,82.55,81.975,82.55,249
20150801|2015-02-23 09:30,23,82.5,83.25,82.425,82.55,126
20150801|2015-02-23 10:00,23,82.7,83.1,82.7,82.975,37
20150801|2015-02-23 10:30,23,83.025,83.025,82.725,82.725,114
20150801|2015-02-23 11:00,23,82.65,82.8,82.4,82.55,73
20150801|2015-02-23 11:30,23,82.575,82.625,82.4,82.45,12
20150801|2015-02-23 12:00,23,82.45,82.525,82.35,82.425,17
20150801|2015-02-23 12:30,23,82.3,82.95,82.3,82.7,384
20150801|2015-02-23 13:00,23,82.6,82.825,82.6,82.825,24
20150801|2015-02-23 13:30,23,82.875,82.875,82.725,82.725,4
20150801|2015-02-23 14:00,23,82.775,82.775,82.75,82.75,12
20150801|2015-02-23 14:30,23,82.825,82.825,82.8,82.8,2
20150801|2015-02-23 15:00,23,82.7,82.8,82.7,82.8,21
20150801|2015-02-23 15:30,23,82.8,82.8,82.6,82.6,4
20150801|2015-02-24 08:00,24,82.875,83.2,82.55,83,145
20150801|2015-02-24 08:30,24,83.025,83.15,82.75,82.9,144
20150801|2015-02-24 09:00,24,82.95,83.05,82.325,83,110
20150801|2015-02-24 09:30,24,82.925,83.475,82.85,83.425,124
20150801|2015-02-24 10:00,24,83.45,83.525,83.275,83.4,202
20150801|2015-02-24 10:30,24,83.35,83.4,82.975,83.3,121
20150801|2015-02-24 11:00,24,83.325,83.35,82.975,83.075,61
20150801|2015-02-24 11:30,24,83.05,83.05,82.625,82.825,24
20150801|2015-02-24 12:00,24,82.65,82.675,82.475,82.55,72
20150801|2015-02-24 12:30,24,82.525,83.525,82.45,83.5,421
20150801|2015-02-24 13:00,24,83.45,83.6,83.4,83.575,112
20150801|2015-02-24 13:30,24,83.6,83.625,83.5,83.525,11
20150801|2015-02-24 14:00,24,83.55,83.625,83.5,83.55,20
20150801|2015-02-24 14:30,24,83.55,83.575,83.425,83.575,15
20150801|2015-02-24 15:00,24,83.6,83.6,83.5,83.575,22
20150801|2015-02-24 15:30,24,83.55,83.575,83.5,83.575,10
20150801|2015-02-25 08:00,25,83.5,83.6,83.25,83.275,35
20150801|2015-02-25 08:30,25,83.3,83.6,83.3,83.4,23
20150801|2015-02-25 09:00,25,83.725,83.75,83.475,83.575,114
20150801|2015-02-25 09:30,25,83.55,83.7,83.475,83.7,115
20150801|2015-02-25 10:00,25,83.825,83.975,83.775,83.775,100
20150801|2015-02-25 10:30,25,83.8,83.95,83.475,83.475,134
20150801|2015-02-25 11:00,25,83.575,83.75,83.575,83.75,60
20150801|2015-02-25 11:30,25,83.65,84.1,83.6,83.8,43
20150801|2015-02-25 12:00,25,83.975,84.075,83.65,83.825,135
20150801|2015-02-25 12:30,25,83.9,84.45,83.8,84.325,492
20150801|2015-02-25 13:00,25,84.35,84.375,83.95,83.95,84
20150801|2015-02-25 13:30,25,84.025,84.025,83.925,83.925,11
20150801|2015-02-25 14:00,25,84.025,84.075,84.025,84.05,5
20150801|2015-02-25 14:30,25,83.975,83.975,83.95,83.95,2
20150801|2015-02-25 15:00,25,83.9,83.9,83.6,83.775,40
20150801|2015-02-25 15:30,25,83.65,83.8,83.65,83.75,43
20150801|2015-02-26 08:00,26,83.725,83.725,83.25,83.45,43
20150801|2015-02-26 08:30,26,83.475,83.475,83.25,83.325,20
20150801|2015-02-26 09:00,26,83.575,83.875,83.5,83.525,58
20150801|2015-02-26 09:30,26,83.5,83.825,83.45,83.8,31
20150801|2015-02-26 10:00,26,83.925,84.1,83.475,83.525,178
20150801|2015-02-26 10:30,26,83.525,83.55,83.15,83.225,161
20150801|2015-02-26 11:00,26,83.3,83.35,82.925,82.975,109
20150801|2015-02-26 11:30,26,82.95,83.025,82.075,82.4,169
20150801|2015-02-26 12:00,26,82.5,82.75,82.425,82.75,62
20150801|2015-02-26 12:30,26,82.75,83.55,82.75,83.375,581
20150801|2015-02-26 13:00,26,83.4,83.4,82.9,82.9,82
20150801|2015-02-26 13:30,26,82.9,83.1,82.9,83.1,18
20150801|2015-02-26 14:00,26,83.025,83.025,83.025,83.025,1
20150801|2015-02-26 14:30,26,83.05,83.05,82.975,82.975,4
20150801|2015-02-26 15:00,26,82.925,82.925,82.925,82.925,2
20150801|2015-02-26 15:30,26,82.925,82.925,82.925,82.925,1
20150801|2015-02-27 08:00,27,83.025,83.425,82.65,83.1,79
20150801|2015-02-27 08:30,27,83.1,83.45,82.875,83.45,42
20150801|2015-02-27 09:00,27,83.4,83.75,83.075,83.075,146
20150801|2015-02-27 09:30,27,83.025,83.15,82.875,82.9,70
20150801|2015-02-27 10:00,27,82.875,83.075,82.75,82.9,65
20150801|2015-02-27 10:30,27,82.875,83.1,82.65,83.1,35
20150801|2015-02-27 11:00,27,83.125,83.275,83.05,83.2,64
20150801|2015-02-27 11:30,27,83.125,83.5,83.125,83.5,48
20150801|2015-02-27 12:00,27,83.6,83.875,83.55,83.85,207
20150801|2015-02-27 12:30,27,83.85,84.125,83.075,83.15,505
20150801|2015-02-27 13:00,27,83.125,83.525,83.125,83.25,134
20150801|2015-02-27 13:30,27,83.25,83.325,83.25,83.25,14
20150801|2015-03-02 09:00,2,83.925,84.15,83.625,83.625,290
20150801|2015-03-02 09:30,2,83.55,83.9,83.4,83.675,59
20150801|2015-03-02 10:00,2,83.65,83.75,83.525,83.675,41
20150801|2015-03-02 10:30,2,83.675,83.725,83.175,83.2,46
20150801|2015-03-02 11:00,2,83.2,83.4,83.1,83.275,57
20150801|2015-03-02 11:30,2,83.3,83.4,83.125,83.35,38
20150801|2015-03-02 12:00,2,83.2,83.3,83.05,83.275,42
20150801|2015-03-02 12:30,2,83.25,83.45,82.75,83.425,322
20150801|2015-03-02 13:00,2,83.4,83.5,83.35,83.4,77
20150801|2015-03-02 13:30,2,83.375,83.4,83.3,83.4,4
20150801|2015-03-02 14:00,2,83.4,83.4,83.3,83.3,9
20150801|2015-03-02 14:30,2,83.35,83.4,83.325,83.4,16
20150801|2015-03-02 15:00,2,83.425,83.575,83.4,83.5,42
20150801|2015-03-02 15:30,2,83.575,83.575,83.25,83.25,18
20150801|2015-03-03 08:00,3,83.5,83.5,83.075,83.3,51
20150801|2015-03-03 08:30,3,83.225,83.225,83.225,83.225,1
20150801|2015-03-03 09:00,3,83.3,83.4,83.025,83.025,148
20150801|2015-03-03 09:30,3,83,83.075,82.675,82.85,76
20150801|2015-03-03 10:00,3,82.975,83.125,82.85,82.975,83
20150801|2015-03-03 10:30,3,82.925,83.025,82.75,82.75,62
20150801|2015-03-03 11:00,3,82.7,82.7,82.1,82.2,170
20150801|2015-03-03 11:30,3,82.2,82.3,81.35,81.35,102
20150801|2015-03-03 12:00,3,81.25,81.275,80.825,81.15,48
20150801|2015-03-03 12:30,3,81.1,81.25,80.8,81.125,437
20150801|2015-03-03 13:00,3,81.075,81.15,80.925,80.925,80
20150801|2015-03-03 13:30,3,80.95,81.025,80.95,80.95,10
20150801|2015-03-03 14:00,3,80.95,81,80.95,81,5
20150801|2015-03-03 14:30,3,81.1,81.2,81.1,81.2,24
20150801|2015-03-03 15:00,3,81.225,81.3,81.2,81.275,37
20150801|2015-03-03 15:30,3,81.225,81.225,80.7,80.7,7
20150801|2015-03-04 08:00,4,80.6,80.7,79.275,79.75,185
20150801|2015-03-04 08:30,4,79.8,80.1,79.675,80,119
20150801|2015-03-04 09:00,4,80.175,80.65,80.15,80.15,143
20150801|2015-03-04 09:30,4,80.075,80.375,79.925,80.325,147
20150801|2015-03-04 10:00,4,80.4,81.45,80.35,81.425,113
20150801|2015-03-04 10:30,4,80.875,82.5,80.875,82.375,86
20150801|2015-03-04 11:00,4,82.3,82.4,81.9,82.025,95
20150801|2015-03-04 11:30,4,82.075,82.725,81.925,82.575,145
20150801|2015-03-04 12:00,4,82.6,83.05,82.575,82.825,80
20150801|2015-03-04 12:30,4,82.6,82.9,82.15,82.375,252
20150801|2015-03-04 13:00,4,82.4,82.4,82.175,82.4,34
20150801|2015-03-04 13:30,4,82.4,82.425,82.4,82.425,29
20150801|2015-03-04 14:00,4,82.275,82.275,82.225,82.225,2
20150801|2015-03-04 14:30,4,82.35,82.525,82.25,82.525,8
20150801|2015-03-04 15:00,4,82.525,82.525,82.475,82.5,7
20150801|2015-03-04 15:30,4,82.425,82.5,82.4,82.5,14
20150801|2015-03-05 08:00,5,82.45,82.5,81.7,81.7,240
20150801|2015-03-05 08:30,5,81.65,81.9,81.325,81.5,97
20150801|2015-03-05 09:00,5,81.3,81.45,80.925,81.025,98
20150801|2015-03-05 09:30,5,81.075,81.6,81.025,81.45,79
20150801|2015-03-05 10:00,5,81.5,81.55,81.3,81.375,99
20150801|2015-03-05 10:30,5,81.25,81.4,81,81,29
20150801|2015-03-05 11:00,5,80.975,81.05,80.775,80.9,106
20150801|2015-03-05 11:30,5,80.9,80.9,80.5,80.725,24
20150801|2015-03-05 12:00,5,80.575,80.95,80.575,80.775,30
20150801|2015-03-05 12:30,5,80.85,81.05,80.525,80.775,166
20150801|2015-03-05 13:00,5,80.825,80.95,80.8,80.925,15
20150801|2015-03-05 13:30,5,80.925,80.95,80.925,80.95,7
20150801|2015-03-05 14:00,5,80.9,80.9,80.85,80.85,10
20150801|2015-03-05 14:30,5,80.875,80.875,80.65,80.65,10
20150801|2015-03-05 15:00,5,80.65,80.675,80.5,80.5,16
20150801|2015-03-05 15:30,5,80.65,80.65,80.65,80.65,2
20150801|2015-03-06 08:00,6,80.65,80.825,80,80.35,67
20150801|2015-03-06 08:30,6,80.2,80.45,80.125,80.45,43
20150801|2015-03-06 09:00,6,80.6,80.8,80.25,80.275,78
20150801|2015-03-06 09:30,6,80.4,80.8,80.375,80.75,99
20150801|2015-03-06 10:00,6,80.75,80.75,80.25,80.275,134
20150801|2015-03-06 10:30,6,80.35,80.8,80.35,80.75,63
20150801|2015-03-06 11:00,6,80.8,80.975,80.675,80.975,95
20150801|2015-03-06 11:30,6,80.925,81,80.875,81,21
20150801|2015-03-06 12:00,6,81.025,81.1,80.975,80.975,3
20150801|2015-03-06 12:30,6,80.875,81.45,80.8,81.175,633
20150801|2015-03-06 13:00,6,81.15,81.2,81.1,81.125,93
20150801|2015-03-06 13:30,6,81.1,81.2,81.1,81.15,13
20150801|2015-03-09 09:00,9,81.25,81.4,80.375,80.65,379
20150801|2015-03-09 09:30,9,80.825,81.15,80.525,81.075,26
20150801|2015-03-09 10:00,9,81.075,81.175,80.7,81.075,37
20150801|2015-03-09 10:30,9,81,81,80.475,80.65,65
20150801|2015-03-09 11:00,9,80.4,80.6,80.275,80.45,84
20150801|2015-03-09 11:30,9,80.5,80.575,80.225,80.225,63
20150801|2015-03-09 12:00,9,80.225,80.65,80.2,80.425,46
20150801|2015-03-09 12:30,9,80.425,81.375,80.35,81.35,1123
20150801|2015-03-09 13:00,9,81.325,81.325,80.75,80.875,137
20150801|2015-03-09 13:30,9,80.95,80.95,80.95,80.95,1
20150801|2015-03-09 14:00,9,80.875,80.875,80.875,80.875,1
20150801|2015-03-09 14:30,9,80.75,80.75,80.75,80.75,2
20150801|2015-03-09 15:00,9,80.675,80.9,80.625,80.9,8
20150801|2015-03-09 15:30,9,80.575,80.575,80.575,80.575,6
20150801|2015-03-10 08:00,10,80.525,80.725,79.9,79.95,77
20150801|2015-03-10 08:30,10,79.925,80.3,79.925,80.3,47
20150801|2015-03-10 09:00,10,80.35,80.575,80.075,80.1,64
20150801|2015-03-10 09:30,10,80.125,80.25,79.9,80.25,171
20150801|2015-03-10 10:00,10,80.25,80.475,79.9,79.9,126
20150801|2015-03-10 10:30,10,79.9,80.1,79.8,79.925,46
20150801|2015-03-10 11:00,10,80,80.075,79.8,79.9,148
20150801|2015-03-10 11:30,10,79.95,80.1,79.925,80.025,15
20150801|2015-03-10 12:00,10,80.05,80.3,80.05,80.1,141
20150801|2015-03-10 12:30,10,80.05,80.45,79.8,80.3,706
20150801|2015-03-10 13:00,10,80.325,80.325,79.65,79.85,430
20150801|2015-03-10 13:30,10,79.825,79.9,79.7,79.7,21
20150801|2015-03-10 14:00,10,79.75,79.9,79.75,79.9,10
20150801|2015-03-10 14:30,10,79.8,79.8,79.8,79.8,1
20150801|2015-03-10 15:00,10,79.9,79.9,79.875,79.875,2
20150801|2015-03-10 15:30,10,79.8,79.85,79.8,79.85,5
20150801|2015-03-11 08:00,11,79.6,79.675,78.925,79.55,283
20150801|2015-03-11 08:30,11,79.55,79.55,79.15,79.225,82
20150801|2015-03-11 09:00,11,79.225,79.35,79.025,79.1,265
20150801|2015-03-11 09:30,11,79.125,79.15,78.85,78.85,249
20150801|2015-03-11 10:00,11,78.875,78.875,78.5,78.575,170
20150801|2015-03-11 10:30,11,78.625,78.825,78.45,78.725,123
20150801|2015-03-11 11:00,11,78.75,78.825,78.55,78.55,42
20150801|2015-03-11 11:30,11,78.575,78.675,78.45,78.5,49
20150801|2015-03-11 12:00,11,78.5,78.55,77.3,77.475,407
20150801|2015-03-11 12:30,11,77.55,77.925,77.5,77.8,627
20150801|2015-03-11 13:00,11,77.775,77.8,77.525,77.6,96
20150801|2015-03-11 13:30,11,77.5,77.55,77.5,77.55,17
20150801|2015-03-11 14:00,11,77.5,77.5,77.375,77.375,8
20150801|2015-03-11 14:30,11,77.425,77.625,77.35,77.35,10
20150801|2015-03-11 15:00,11,77.325,77.35,77.3,77.3,17
20150801|2015-03-11 15:30,11,77.3,77.3,77.3,77.3,2
20150801|2015-03-12 08:00,12,76.85,77.375,76.5,76.55,521
20150801|2015-03-12 08:30,12,76.575,76.8,76.45,76.55,216
20150801|2015-03-12 09:00,12,76.525,76.8,76.15,76.325,524
20150801|2015-03-12 09:30,12,76.225,76.5,76.05,76.1,264
20150801|2015-03-12 10:00,12,76.1,76.35,75.8,75.9,488
20150801|2015-03-12 10:30,12,75.85,75.925,75.2,75.25,470
20150801|2015-03-12 11:00,12,75.275,75.475,75.1,75.475,200
20150801|2015-03-12 11:30,12,75.45,75.6,75.275,75.35,90
20150801|2015-03-12 12:00,12,75.325,76.175,75.275,76.175,113
20150801|2015-03-12 12:30,12,76.15,77,76.1,76.85,960
20150801|2015-03-12 13:00,12,76.8,76.875,76.525,76.725,173
20150801|2015-03-12 13:30,12,76.725,76.725,76.525,76.65,4
20150801|2015-03-12 14:00,12,76.825,76.875,76.8,76.875,4
20150801|2015-03-12 14:30,12,76.825,76.825,76.425,76.425,9
20150801|2015-03-12 15:00,12,76.325,76.325,76.2,76.2,21
20150801|2015-03-12 15:30,12,76.275,76.275,76.275,76.275,2
20150801|2015-03-13 08:00,13,76.025,76.35,75.6,76.075,208
20150801|2015-03-13 08:30,13,75.925,75.975,75.7,75.975,61
20150801|2015-03-13 09:00,13,76,76.625,76,76.325,223
20150801|2015-03-13 09:30,13,76.3,76.3,75.925,75.95,69
20150801|2015-03-13 10:00,13,75.875,76.125,75.75,75.925,61
20150801|2015-03-13 10:30,13,76,76.05,75.65,75.7,40
20150801|2015-03-13 11:00,13,75.7,75.95,75.675,75.75,61
20150801|2015-03-13 11:30,13,75.75,75.775,75.375,75.45,43
20150801|2015-03-13 12:00,13,75.35,76.25,75.35,76.125,225
20150801|2015-03-13 12:30,13,76.2,76.25,75.575,75.95,758
20150801|2015-03-13 13:00,13,75.925,75.95,75.55,75.6,278
20150801|2015-03-13 13:30,13,75.65,76.05,75.65,75.9,71
20150801|2015-03-16 09:00,16,75,75.25,74.975,74.975,491
20150801|2015-03-16 09:30,16,74.975,75.6,74.95,75.525,147
20150801|2015-03-16 10:00,16,75.525,75.525,75.175,75.25,54
20150801|2015-03-16 10:30,16,75.35,76.075,75.05,76.025,273
20150801|2015-03-16 11:00,16,76.1,76.1,75.7,75.9,60
20150801|2015-03-16 11:30,16,75.9,76.25,75.725,75.8,71
20150801|2015-03-16 12:00,16,75.9,75.95,75.675,75.725,62
20150801|2015-03-16 12:30,16,75.725,76.775,75.6,76.525,434
20150801|2015-03-16 13:00,16,76.575,76.6,76.325,76.45,167
20150801|2015-03-16 13:30,16,76.525,76.525,76.525,76.525,14
20150801|2015-03-16 14:00,16,76.525,76.6,76.525,76.6,10
20150801|2015-03-16 14:30,16,76.425,76.65,76.3,76.325,11
20150801|2015-03-16 15:00,16,76.45,76.575,76.45,76.45,5
20150801|2015-03-16 15:30,16,76.45,76.45,76.375,76.4,9
20150801|2015-03-17 08:00,17,76.8,77.3,76.8,77.15,81
20150801|2015-03-17 08:30,17,77.225,77.45,77.225,77.425,32
20150801|2015-03-17 09:00,17,77.325,77.4,77.1,77.1,117
20150801|2015-03-17 09:30,17,77.05,77.05,76.675,76.775,288
20150801|2015-03-17 10:00,17,76.775,76.8,76.675,76.725,139
20150801|2015-03-17 10:30,17,76.725,77.475,76.725,77.125,312
20150801|2015-03-17 11:00,17,77.3,77.5,77,77.325,230
20150801|2015-03-17 11:30,17,77.15,77.3,77,77.05,46
20150801|2015-03-17 12:00,17,77.025,77.275,77,77.2,56
20150801|2015-03-17 12:30,17,77.225,77.35,77,77.35,176
20150801|2015-03-17 13:00,17,77.3,77.3,77.2,77.2,67
20150801|2015-03-17 13:30,17,77.2,77.3,77.2,77.3,13
20150801|2015-03-17 14:00,17,77.275,77.35,77.25,77.275,9
20150801|2015-03-17 14:30,17,77.275,77.3,77.125,77.125,103
20150801|2015-03-17 15:00,17,77.125,77.175,77.1,77.1,20
20150801|2015-03-17 15:30,17,77.025,77.025,77.025,77.025,2
20150801|2015-03-18 08:00,18,77,77.5,76.45,77.4,110
20150801|2015-03-18 08:30,18,77.325,77.325,77.025,77.25,46
20150801|2015-03-18 09:00,18,77.25,77.6,76.975,76.975,333
20150801|2015-03-18 09:30,18,76.95,77,76.675,76.975,265
20150801|2015-03-18 10:00,18,76.95,77.2,76.85,77,160
20150801|2015-03-18 10:30,18,76.95,77,76.425,76.475,307
20150801|2015-03-18 11:00,18,76.55,77,76.5,76.6,74
20150801|2015-03-18 11:30,18,76.85,77.075,76.75,76.825,42
20150801|2015-03-18 12:00,18,76.825,76.85,76.55,76.55,94
20150801|2015-03-18 12:30,18,76.525,76.575,76.1,76.35,429
20150801|2015-03-18 13:00,18,76.375,76.45,76.3,76.45,40
20150801|2015-03-18 13:30,18,76.4,76.625,76.4,76.625,12
20150801|2015-03-18 14:00,18,76.575,76.725,76.5,76.65,16
20150801|2015-03-18 14:30,18,76.7,76.7,76.45,76.45,25
20150801|2015-03-18 15:00,18,76.4,76.4,76.4,76.4,10
20150801|2015-03-18 15:30,18,76.425,76.5,76.4,76.4,17
20150801|2015-03-19 08:00,19,75.775,75.85,75.275,75.3,368
20150801|2015-03-19 08:30,19,75.35,75.65,75.25,75.6,102
20150801|2015-03-19 09:00,19,75.55,75.575,75.175,75.2,306
20150801|2015-03-19 09:30,19,75.2,75.25,75.025,75.175,205
20150801|2015-03-19 10:00,19,75.175,75.275,74.925,75.25,336
20150801|2015-03-19 10:30,19,75.25,75.85,75.25,75.725,63
20150801|2015-03-19 11:00,19,75.65,76.275,75.6,76.075,169
20150801|2015-03-19 11:30,19,76.05,76.475,75.525,75.8,207
20150801|2015-03-19 12:00,19,75.65,75.65,75.3,75.325,86
20150801|2015-03-19 12:30,19,75.3,76.025,75.2,75.975,416
20150801|2015-03-19 13:00,19,76,76.2,75.85,76.15,86
20150801|2015-03-19 13:30,19,76.15,76.175,75.925,75.925,52
20150801|2015-03-19 14:00,19,76.05,76.05,76.025,76.05,19
20150801|2015-03-19 14:30,19,76.1,76.1,75.95,76.05,44
20150801|2015-03-19 15:00,19,76.025,76.15,76.025,76.15,20
20150801|2015-03-19 15:30,19,76.125,76.125,75.975,76,16
20150801|2015-03-20 08:00,20,76,76.575,76,76.375,70
20150801|2015-03-20 08:30,20,76.35,76.725,76.275,76.675,131
20150801|2015-03-20 09:00,20,76.65,76.725,75.8,75.9,222
20150801|2015-03-20 09:30,20,75.9,76.025,75.45,75.875,160
20150801|2015-03-20 10:00,20,75.65,75.75,75.35,75.5,173
20150801|2015-03-20 10:30,20,75.5,75.5,75.025,75.075,180
20150801|2015-03-20 11:00,20,75.125,75.25,75.05,75.25,142
20150801|2015-03-20 11:30,20,75.3,75.75,75.3,75.75,38
20150801|2015-03-20 12:00,20,75.775,75.775,75.5,75.5,19
20150801|2015-03-20 12:30,20,75.475,75.475,75.025,75.175,223
20150801|2015-03-20 13:00,20,75.15,75.2,75.05,75.125,87
20150801|2015-03-20 13:30,20,75.1,75.175,75.025,75.175,25
20150801|2015-03-23 09:00,23,75.1,75.275,74.775,75.175,353
20150801|2015-03-23 09:30,23,75.1,75.3,74.825,75.15,175
20150801|2015-03-23 10:00,23,75.125,75.475,74.9,74.9,175
20150801|2015-03-23 10:30,23,74.9,74.975,74.775,74.775,113
20150801|2015-03-23 11:00,23,74.775,75.325,74.775,75.3,91
20150801|2015-03-23 11:30,23,75.225,75.275,74.975,75.075,13
20150801|2015-03-23 12:00,23,75.025,75.15,75.025,75.075,16
20150801|2015-03-23 12:30,23,75.05,75.075,74.725,74.9,192
20150801|2015-03-23 13:00,23,74.825,74.9,74.775,74.9,22
20150801|2015-03-23 13:30,23,74.875,74.95,74.875,74.95,2
20150801|2015-03-23 14:00,23,74.875,74.875,74.775,74.775,3
20150801|2015-03-23 14:30,23,74.8,74.8,74.725,74.775,4
20150801|2015-03-23 15:00,23,74.725,74.725,74.725,74.725,1
20150801|2015-03-23 15:30,23,74.775,74.775,74.725,74.725,11
20150801|2015-03-24 08:00,24,74.625,74.95,73.55,74.875,70
20150801|2015-03-24 08:30,24,74.7,75.45,74.7,74.925,137
20150801|2015-03-24 09:00,24,74.9,75,74.45,74.5,447
20150801|2015-03-24 09:30,24,74.425,74.6,74.225,74.275,413
20150801|2015-03-24 10:00,24,74.35,75.075,74.325,75.075,292
20150801|2015-03-24 10:30,24,74.975,75.4,74.825,75.35,124
20150801|2015-03-24 11:00,24,75.35,76.8,75.35,76.325,179
20150801|2015-03-24 11:30,24,76.425,76.625,75.55,76.15,404
20150801|2015-03-24 12:00,24,76.175,76.4,76,76.05,207
20150801|2015-03-24 12:30,24,76.025,76.25,75.75,76.075,564
20150801|2015-03-24 13:00,24,76.05,76.05,75.8,75.9,82
20150801|2015-03-24 13:30,24,75.8,75.9,75.8,75.9,3
20150801|2015-03-24 14:00,24,75.725,75.775,75.575,75.6,19
20150801|2015-03-24 14:30,24,75.575,75.675,75.5,75.55,14
20150801|2015-03-24 15:00,24,75.65,75.65,75.55,75.55,3
20150801|2015-03-24 15:30,24,75.65,75.65,75.525,75.525,5
20150801|2015-03-25 08:00,25,75.4,75.85,75.35,75.825,57
20150801|2015-03-25 08:30,25,75.925,76.325,75.85,76,68
20150801|2015-03-25 09:00,25,76.075,76.075,75.4,75.55,181
20150801|2015-03-25 09:30,25,75.5,75.7,75.175,75.175,212
20150801|2015-03-25 10:00,25,75.175,75.625,75.125,75.35,268
20150801|2015-03-25 10:30,25,75.35,75.45,75.075,75.175,202
20150801|2015-03-25 11:00,25,75.075,75.55,74.925,75.2,158
20150801|2015-03-25 11:30,25,75.15,75.45,74.95,74.975,126
20150801|2015-03-25 12:00,25,74.975,75.175,74.85,74.975,137
20150801|2015-03-25 12:30,25,74.975,76.15,74.9,75.925,564
20150801|2015-03-25 13:00,25,75.925,76.025,75.875,76.025,47
20150801|2015-03-25 13:30,25,75.875,76,75.825,76,69
20150801|2015-03-25 14:00,25,75.925,75.925,75.925,75.925,2
20150801|2015-03-25 14:30,25,75.925,75.925,75.925,75.925,3
20150801|2015-03-25 15:00,25,75.925,76.05,75.925,76,3
20150801|2015-03-25 15:30,25,76,76,75.975,75.975,7
20150801|2015-03-26 08:00,26,76.25,76.6,76.25,76.45,80
20150801|2015-03-26 08:30,26,76.45,76.75,76.325,76.425,246
20150801|2015-03-26 09:00,26,76.375,76.6,76.325,76.375,206
20150801|2015-03-26 09:30,26,76.525,76.575,76.275,76.275,80
20150801|2015-03-26 10:00,26,76.325,76.4,75.975,76.275,135
20150801|2015-03-26 10:30,26,76.175,76.55,76.1,76.375,157
20150801|2015-03-26 11:00,26,76.375,76.4,76.15,76.4,214
20150801|2015-03-26 11:30,26,76.425,76.8,76.375,76.55,137
20150801|2015-03-26 12:00,26,76.55,76.825,76.35,76.775,125
20150801|2015-03-26 12:30,26,76.75,77,76.55,76.775,834
20150801|2015-03-26 13:00,26,76.775,76.85,76.775,76.8,180
20150801|2015-03-26 13:30,26,76.75,76.8,76.75,76.8,28
20150801|2015-03-26 14:00,26,76.8,76.8,76.775,76.8,18
20150801|2015-03-26 14:30,26,76.8,76.825,76.775,76.8,16
20150801|2015-03-26 15:00,26,76.8,76.85,76.775,76.85,14
20150801|2015-03-26 15:30,26,76.9,76.9,76.85,76.9,21
20150801|2015-03-27 08:00,27,76.875,77.1,76.75,76.9,179
20150801|2015-03-27 08:30,27,76.9,77,76.85,76.9,164
20150801|2015-03-27 09:00,27,76.975,77.225,76.55,76.625,358
20150801|2015-03-27 09:30,27,76.625,76.65,76.425,76.5,125
20150801|2015-03-27 10:00,27,76.425,76.8,76.375,76.65,128
20150801|2015-03-27 10:30,27,76.6,76.7,76.425,76.55,115
20150801|2015-03-27 11:00,27,76.475,76.725,76.475,76.625,60
20150801|2015-03-27 11:30,27,76.675,76.9,76.675,76.7,129
20150801|2015-03-27 12:00,27,76.675,76.675,76.45,76.525,338
20150801|2015-03-27 12:30,27,76.55,76.75,76.525,76.65,635
20150801|2015-03-27 13:00,27,76.65,76.675,76.475,76.5,154
20150801|2015-03-27 13:30,27,76.5,76.55,76.5,76.55,19
20150801|2015-03-30 09:00,30,76.25,78,75.775,77,455
20150801|2015-03-30 09:30,30,77.075,77.075,76.375,76.75,199
20150801|2015-03-30 10:00,30,76.55,76.55,76.175,76.175,63
20150801|2015-03-30 10:30,30,76.2,76.575,75.875,76.575,117
20150801|2015-03-30 11:00,30,76.55,77.025,76.375,76.975,190
20150801|2015-03-30 11:30,30,76.975,77.25,76.95,77.025,48
20150801|2015-03-30 12:00,30,77.05,77.35,77.05,77.25,36
20150801|2015-03-30 12:30,30,77.025,77.325,76.925,77.325,266
20150801|2015-03-30 13:00,30,77.3,77.55,77.075,77.375,110
20150801|2015-03-30 14:30,30,77.325,77.4,77.325,77.325,18
20150801|2015-03-30 15:00,30,77.325,77.5,77.325,77.475,52
20150801|2015-03-30 15:30,30,77.475,77.525,77.475,77.525,15
20150801|2015-03-31 08:00,31,77.625,78.275,77.375,78.1,169
20150801|2015-03-31 08:30,31,78.125,78.325,78.125,78.2,130
20150801|2015-03-31 09:00,31,78.225,79.1,78.15,78.975,450
20150801|2015-03-31 09:30,31,78.9,79.3,78.675,78.925,467
20150801|2015-03-31 10:00,31,78.95,79.225,78.95,79.025,123
20150801|2015-03-31 10:30,31,79,79.425,78.825,78.975,192
20150801|2015-03-31 11:00,31,78.875,78.9,78.475,78.625,295
20150801|2015-03-31 11:30,31,78.65,78.7,78.2,78.275,115
20150801|2015-03-31 12:00,31,78.275,78.325,77.95,77.95,108
20150801|2015-03-31 12:30,31,78.025,78.125,77.575,77.825,476
20150801|2015-03-31 13:00,31,77.875,77.925,77.5,77.675,190
20150801|2015-03-31 13:30,31,77.8,77.95,77.8,77.95,6
20150801|2015-03-31 14:00,31,77.825,77.9,77.825,77.9,5
20150801|2015-03-31 14:30,31,77.8,77.875,77.8,77.875,3
20150801|2015-03-31 15:00,31,77.85,77.85,77.8,77.8,8
20150801|2015-03-31 15:30,31,77.9,77.9,77.9,77.9,1
20150801|2015-04-01 08:00,1,77.45,78.05,77.45,77.8,47
20150801|2015-04-01 08:30,1,77.725,78.15,77.725,78.075,33
20150801|2015-04-01 09:00,1,78.025,78.525,78,78.075,247
20150801|2015-04-01 09:30,1,78.075,78.35,78.05,78.15,67
20150801|2015-04-01 10:00,1,78.075,78.225,77.85,77.9,71
20150801|2015-04-01 10:30,1,78,78.175,77.95,78.05,72
20150801|2015-04-01 11:00,1,78.075,78.1,77.95,78.025,51
20150801|2015-04-01 11:30,1,78.025,78.325,78,78.15,115
20150801|2015-04-01 12:00,1,78.025,78.225,77.9,78,124
20150801|2015-04-01 12:30,1,78.05,78.225,77.725,78.125,254
20150801|2015-04-01 13:00,1,78.1,78.125,77.975,78.025,75
20150801|2015-04-01 13:30,1,78,78.025,78,78.025,2
20150801|2015-04-01 14:00,1,78.05,78.05,78.025,78.025,2
20150801|2015-04-01 14:30,1,78.05,78.05,78,78.025,10
20150801|2015-04-01 15:00,1,78.05,78.05,78.05,78.05,6
20150801|2015-04-01 15:30,1,78.05,78.15,78.05,78.15,17
20150801|2015-04-02 08:00,2,78.025,78.425,78.025,78.225,28
20150801|2015-04-02 08:30,2,78.25,78.45,78.25,78.3,65
20150801|2015-04-02 09:00,2,78.3,78.375,77.6,77.75,111
20150801|2015-04-02 09:30,2,77.725,77.925,76.4,76.875,478
20150801|2015-04-02 10:00,2,76.875,77.35,76.575,77.025,539
20150801|2015-04-02 10:30,2,77.025,77.525,76.825,77.525,303
20150801|2015-04-02 11:00,2,77.475,77.775,77.475,77.575,182
20150801|2015-04-02 11:30,2,77.6,77.8,77.575,77.8,194
20150801|2015-04-02 12:00,2,77.7,77.825,77.7,77.775,78
20150801|2015-04-02 12:30,2,77.725,78.05,77.55,77.775,411
20150801|2015-04-02 13:00,2,77.775,77.825,77.65,77.725,53
20150801|2015-04-02 13:30,2,77.8,77.9,77.8,77.9,6
20150801|2015-04-06 09:00,6,77.7,78.5,77.7,78.4,458
20150801|2015-04-06 09:30,6,78.375,78.375,77.925,78.05,108
20150801|2015-04-06 10:00,6,78.025,78.15,77.925,78.075,94
20150801|2015-04-06 10:30,6,78.125,78.3,78.125,78.175,36
20150801|2015-04-06 11:00,6,78.15,78.325,78.125,78.3,19
20150801|2015-04-06 11:30,6,78.3,78.35,78.25,78.275,26
20150801|2015-04-06 12:00,6,78.35,78.35,78,78.125,68
20150801|2015-04-06 12:30,6,78.15,78.525,78,78.225,217
20150801|2015-04-06 13:00,6,78.25,78.375,78.125,78.125,42
20150801|2015-04-06 13:30,6,78.25,78.25,78.175,78.175,6
20150801|2015-04-06 14:30,6,78.225,78.275,78.225,78.275,3
20150801|2015-04-06 15:00,6,78.4,78.5,78.4,78.5,5
20150801|2015-04-06 15:30,6,78.5,78.5,78.5,78.5,3
20150801|2015-04-07 08:00,7,78.45,78.9,78.15,78.2,68
20150801|2015-04-07 08:30,7,78.425,78.825,78.425,78.625,104
20150801|2015-04-07 09:00,7,78.65,78.725,78.4,78.425,131
20150801|2015-04-07 09:30,7,78.425,78.45,78.175,78.375,250
20150801|2015-04-07 10:00,7,78.375,78.4,78.1,78.35,284
20150801|2015-04-07 10:30,7,78.25,78.375,78.2,78.275,69
20150801|2015-04-07 11:00,7,78.25,78.325,78.025,78.125,121
20150801|2015-04-07 11:30,7,78.05,78.125,78.025,78.05,23
20150801|2015-04-07 12:00,7,78.05,78.25,78.05,78.2,91
20150801|2015-04-07 12:30,7,78.15,78.325,78.125,78.25,484
20150801|2015-04-07 13:00,7,78.275,78.325,78.2,78.2,29
20150801|2015-04-07 13:30,7,78.2,78.2,78.2,78.2,1
20150801|2015-04-07 14:00,7,78.2,78.2,78.2,78.2,1
20150801|2015-04-07 14:30,7,78.3,78.35,78.25,78.25,36
20150801|2015-04-07 15:00,7,78.25,78.3,78.175,78.275,17
20150801|2015-04-08 08:00,8,78.175,78.4,78.125,78.3,64
20150801|2015-04-08 08:30,8,78.25,78.5,78.2,78.5,46
20150801|2015-04-08 09:00,8,78.5,78.925,78.45,78.75,355
20150801|2015-04-08 09:30,8,78.725,78.775,78.375,78.55,240
20150801|2015-04-08 10:00,8,78.55,78.65,78.4,78.525,149
20150801|2015-04-08 10:30,8,78.4,78.475,78.325,78.475,117
20150801|2015-04-08 11:00,8,78.5,78.7,78.4,78.6,45
20150801|2015-04-08 11:30,8,78.575,78.8,78.45,78.775,156
20150801|2015-04-08 12:00,8,78.775,78.825,78.675,78.675,84
20150801|2015-04-08 12:30,8,78.65,78.925,78.575,78.85,717
20150801|2015-04-08 13:00,8,78.8,78.85,78.7,78.7,181
20150801|2015-04-08 13:30,8,78.725,78.75,78.55,78.55,14
20150801|2015-04-08 14:00,8,78.6,78.6,78.575,78.575,2
20150801|2015-04-08 14:30,8,78.575,78.85,78.575,78.85,26
20150801|2015-04-08 15:00,8,78.775,78.9,78.775,78.9,7
20150801|2015-04-08 15:30,8,78.875,78.875,78.825,78.825,13
20150801|2015-04-09 08:00,9,78.9,79.25,78.8,79.075,239
20150801|2015-04-09 08:30,9,79.075,79.15,78.9,79.075,72
20150801|2015-04-09 09:00,9,79.075,79.075,78.75,78.975,204
20150801|2015-04-09 09:30,9,78.925,78.925,78.625,78.625,159
20150801|2015-04-09 10:00,9,78.65,78.65,78.35,78.45,297
20150801|2015-04-09 10:30,9,78.425,78.675,78.225,78.3,225
20150801|2015-04-09 11:00,9,78.3,78.5,78.2,78.45,119
20150801|2015-04-09 11:30,9,78.4,78.6,78.35,78.6,104
20150801|2015-04-09 12:00,9,78.6,78.775,78.525,78.625,95
20150801|2015-04-09 12:30,9,78.575,78.6,78.175,78.225,848
20150801|2015-04-09 13:00,9,78.225,78.4,78.2,78.4,159
20150801|2015-04-09 13:30,9,78.475,78.475,78.475,78.475,4
20150801|2015-04-09 14:00,9,78.475,78.475,78.475,78.475,3
20150801|2015-04-09 15:00,9,78.375,78.5,78.375,78.5,16
20150801|2015-04-09 15:30,9,78.45,78.475,78.45,78.475,5
20150801|2015-04-10 08:00,10,78.775,78.95,78.575,78.575,77
20150801|2015-04-10 08:30,10,78.6,78.7,78.3,78.7,104
20150801|2015-04-10 09:00,10,78.675,79.025,78.575,78.8,299
20150801|2015-04-10 09:30,10,78.85,79.675,78.8,79.525,349
20150801|2015-04-10 10:00,10,79.4,79.6,79,79,147
20150801|2015-04-10 10:30,10,79,79.175,78.825,79.075,220
20150801|2015-04-10 11:00,10,79.075,79.175,79.025,79.175,101
20150801|2015-04-10 11:30,10,79.125,79.2,79.1,79.1,59
20150801|2015-04-10 12:00,10,79.075,79.1,78.9,78.9,115
20150801|2015-04-10 12:30,10,78.925,79.25,78.85,79.15,797
20150801|2015-04-10 13:00,10,79.175,79.25,79.075,79.175,162
20150801|2015-04-10 13:30,10,79.25,79.25,79.25,79.25,5
20150801|2015-04-13 09:00,13,79.4,80.525,79.4,80.3,648
20150801|2015-04-13 09:30,13,80.3,80.6,80.025,80.1,380
20150801|2015-04-13 10:00,13,80.1,80.525,80.1,80.475,86
20150801|2015-04-13 10:30,13,80.475,80.525,80,80.125,78
20150801|2015-04-13 11:00,13,80.075,80.2,79.925,79.95,86
20150801|2015-04-13 11:30,13,79.925,80,79.5,79.65,147
20150801|2015-04-13 12:00,13,79.675,79.85,79.45,79.625,131
20150801|2015-04-13 12:30,13,79.625,79.675,79.275,79.45,781
20150801|2015-04-13 13:00,13,79.45,79.525,79.425,79.475,74
20150801|2015-04-13 13:30,13,79.425,79.5,79.325,79.35,30
20150801|2015-04-13 14:00,13,79.35,79.35,79.35,79.35,1
20150801|2015-04-13 14:30,13,79.425,79.45,79.4,79.4,10
20150801|2015-04-13 15:00,13,79.45,79.5,79.45,79.5,26
20150801|2015-04-13 15:30,13,79.5,79.525,79.4,79.525,10
20150801|2015-04-14 08:00,14,79.05,79.475,78.75,79.05,179
20150801|2015-04-14 08:30,14,79.125,79.15,79,79.15,28
20150801|2015-04-14 09:00,14,79.25,79.825,79.175,79.775,162
20150801|2015-04-14 09:30,14,79.7,79.875,79.425,79.55,106
20150801|2015-04-14 10:00,14,79.575,79.675,79.1,79.1,140
20150801|2015-04-14 10:30,14,79.125,79.55,79.125,79.3,84
20150801|2015-04-14 11:00,14,79.3,79.3,78.975,79.3,105
20150801|2015-04-14 11:30,14,79.3,79.35,79.125,79.3,31
20150801|2015-04-14 12:00,14,79.3,79.5,79.225,79.425,127
20150801|2015-04-14 12:30,14,79.45,79.525,79.2,79.35,869
20150801|2015-04-14 13:00,14,79.375,79.4,79.175,79.2,197
20150801|2015-04-14 13:30,14,79.2,79.225,79.2,79.225,34
20150801|2015-04-14 14:00,14,79.175,79.175,79.125,79.125,15
20150801|2015-04-14 14:30,14,79.2,79.4,79.2,79.4,17
20150801|2015-04-14 15:00,14,79.5,79.525,79.35,79.425,10
20150801|2015-04-14 15:30,14,79.375,79.45,79.375,79.45,3
20150801|2015-04-15 08:00,15,79.225,79.3,78.95,79.075,217
20150801|2015-04-15 08:30,15,79.075,79.125,78.85,78.925,155
20150801|2015-04-15 09:00,15,78.95,79,78.475,78.65,265
20150801|2015-04-15 09:30,15,78.675,78.7,77.475,77.525,447
20150801|2015-04-15 10:00,15,77.475,77.85,77,77.025,414
20150801|2015-04-15 10:30,15,77,77.275,76.875,77.25,336
20150801|2015-04-15 11:00,15,77.225,77.65,77.225,77.6,142
20150801|2015-04-15 11:30,15,77.575,77.625,77.4,77.5,69
20150801|2015-04-15 12:00,15,77.55,77.6,77.35,77.35,101
20150801|2015-04-15 12:30,15,77.35,77.35,77,77.2,444
20150801|2015-04-15 13:00,15,77.2,77.4,77.15,77.175,78
20150801|2015-04-15 13:30,15,77.225,77.325,77.225,77.325,6
20150801|2015-04-15 14:00,15,77.175,77.175,77.125,77.125,25
20150801|2015-04-15 14:30,15,77.125,77.425,77.125,77.425,4
20150801|2015-04-15 15:00,15,77.425,77.475,77.425,77.475,25
20150801|2015-04-15 15:30,15,77.125,77.125,77.1,77.1,15
20150801|2015-04-16 08:00,16,77.175,77.775,77.05,77.6,169
20150801|2015-04-16 08:30,16,77.525,77.55,77,77.3,270
20150801|2015-04-16 09:00,16,77.3,77.625,77.175,77.5,268
20150801|2015-04-16 09:30,16,77.5,77.6,77.4,77.55,164
20150801|2015-04-16 10:00,16,77.525,77.65,77.475,77.575,81
20150801|2015-04-16 10:30,16,77.55,77.6,77.35,77.35,74
20150801|2015-04-16 11:00,16,77.45,77.7,77.35,77.575,215
20150801|2015-04-16 11:30,16,77.625,77.975,77.6,77.9,141
20150801|2015-04-16 12:00,16,77.9,77.975,77.7,77.925,106
20150801|2015-04-16 12:30,16,77.9,78.25,77.825,77.9,646
20150801|2015-04-16 13:00,16,77.925,78.025,77.85,77.95,103
20150801|2015-04-16 13:30,16,77.9,77.9,77.9,77.9,5
20150801|2015-04-16 14:00,16,77.925,78.1,77.925,78.05,43
20150801|2015-04-16 14:30,16,78.05,78.125,78,78.05,75
20150801|2015-04-16 15:00,16,78.1,78.1,78.05,78.05,12
20150801|2015-04-16 15:30,16,78.05,78.15,78.05,78.15,24
20150801|2015-04-17 08:00,17,77.775,77.825,77.425,77.75,73
20150801|2015-04-17 08:30,17,77.675,77.825,77.325,77.425,99
20150801|2015-04-17 09:00,17,77.35,77.775,77.3,77.625,243
20150801|2015-04-17 09:30,17,77.675,77.775,77.425,77.5,136
20150801|2015-04-17 10:00,17,77.425,77.7,77.4,77.675,60
20150801|2015-04-17 10:30,17,77.65,77.675,77.35,77.475,206
20150801|2015-04-17 11:00,17,77.525,77.55,77.325,77.375,37
20150801|2015-04-17 11:30,17,77.45,77.6,77.325,77.425,79
20150801|2015-04-17 12:00,17,77.475,77.625,77.375,77.475,31
20150801|2015-04-17 12:30,17,77.45,77.675,77.4,77.5,414
20150801|2015-04-17 13:00,17,77.475,77.525,77.425,77.5,86
20150801|2015-04-17 13:30,17,77.45,77.45,77.3,77.4,15
20150801|2015-04-20 09:00,20,77.775,77.925,76.475,77.1,417
20150801|2015-04-20 09:30,20,77.175,77.825,77.1,77.675,257
20150801|2015-04-20 10:00,20,77.6,77.8,77.275,77.65,64
20150801|2015-04-20 10:30,20,77.75,77.875,77.575,77.725,95
20150801|2015-04-20 11:00,20,77.675,77.8,77.5,77.5,80
20150801|2015-04-20 11:30,20,77.45,77.5,77.1,77.1,88
20150801|2015-04-20 12:00,20,77.075,77.15,76.925,77.15,199
20150801|2015-04-20 12:30,20,77.2,77.525,77,77.3,356
20150801|2015-04-20 13:00,20,77.3,77.375,77.275,77.3,42
20150801|2015-04-20 13:30,20,77.325,77.325,77.3,77.3,10
20150801|2015-04-20 14:00,20,77.3,77.3,77.3,77.3,2
20150801|2015-04-20 14:30,20,77.3,77.4,77.25,77.25,14
20150801|2015-04-20 15:00,20,77.2,77.25,77.2,77.2,15
20150801|2015-04-20 15:30,20,77.3,77.35,77.2,77.3,15
20150801|2015-04-21 08:00,21,76.95,77.45,76.925,77.4,211
20150801|2015-04-21 08:30,21,77.3,77.55,77.2,77.425,113
20150801|2015-04-21 09:00,21,77.475,77.7,77.3,77.625,244
20150801|2015-04-21 09:30,21,77.675,79.5,77.65,78.55,875
20150801|2015-04-21 10:00,21,78.55,78.875,78.475,78.6,133
20150801|2015-04-21 10:30,21,78.575,79.3,78.55,79.2,148
20150801|2015-04-21 11:00,21,79.15,79.475,79.15,79.225,82
20150801|2015-04-21 11:30,21,79.25,79.45,79.125,79.2,117
20150801|2015-04-21 12:00,21,79.3,79.325,79.125,79.2,43
20150801|2015-04-21 12:30,21,79.125,79.5,79.125,79.325,559
20150801|2015-04-21 13:00,21,79.4,79.475,79.275,79.275,56
20150801|2015-04-21 13:30,21,79.25,79.3,79.2,79.3,8
20150801|2015-04-21 14:00,21,79.3,79.35,79.225,79.25,10
20150801|2015-04-21 14:30,21,79.075,79.25,79.05,79.05,138
20150801|2015-04-21 15:00,21,79.05,79.05,78.825,78.925,21
20150801|2015-04-21 15:30,21,78.975,79.025,78.95,79.025,14
20150801|2015-04-22 08:00,22,79.175,79.325,78.875,79.075,152
20150801|2015-04-22 08:30,22,78.95,79.075,78.85,78.975,130
20150801|2015-04-22 09:00,22,78.975,79.1,78.05,78.225,585
20150801|2015-04-22 09:30,22,78.25,78.25,77.55,77.7,385
20150801|2015-04-22 10:00,22,77.7,78.075,77.7,77.825,124
20150801|2015-04-22 10:30,22,77.7,77.925,77.525,77.825,87
20150801|2015-04-22 11:00,22,77.875,78.125,77.725,78,123
20150801|2015-04-22 11:30,22,78,78.275,77.975,78.175,183
20150801|2015-04-22 12:00,22,78.15,78.275,77.925,77.975,122
20150801|2015-04-22 12:30,22,78.025,78.3,77.8,77.85,584
20150801|2015-04-22 13:00,22,77.825,77.875,77.7,77.775,36
20150801|2015-04-22 13:30,22,77.75,77.75,77.75,77.75,1
20150801|2015-04-22 14:00,22,77.75,77.925,77.725,77.925,17
20150801|2015-04-22 14:30,22,77.975,77.975,77.85,77.85,5
20150801|2015-04-22 15:00,22,77.75,77.75,77.625,77.7,12
20150801|2015-04-22 15:30,22,77.825,77.975,77.825,77.975,10
20150801|2015-04-23 08:00,23,78.05,78.65,78.05,78.6,110
20150801|2015-04-23 08:30,23,78.65,79.05,78.625,78.825,202
20150801|2015-04-23 09:00,23,78.775,79.25,78.775,78.95,246
20150801|2015-04-23 09:30,23,79.025,79.05,78.875,78.875,77
20150801|2015-04-23 10:00,23,79.05,79.525,79.05,79.45,281
20150801|2015-04-23 10:30,23,79.475,79.85,79.475,79.85,193
20150801|2015-04-23 11:00,23,79.85,80.425,79.85,80.25,455
20150801|2015-04-23 11:30,23,80.3,80.325,79.875,79.925,235
20150801|2015-04-23 12:00,23,79.975,80.075,79.925,80.025,160
20150801|2015-04-23 12:30,23,80.075,80.1,79.925,79.95,662
20150801|2015-04-23 13:00,23,79.975,79.975,79.675,79.7,113
20150801|2015-04-23 13:30,23,79.6,79.675,79.525,79.625,94
20150801|2015-04-23 14:00,23,79.65,79.7,79.625,79.625,55
20150801|2015-04-23 14:30,23,79.675,79.8,79.675,79.8,4
20150801|2015-04-23 15:00,23,79.75,79.75,79.475,79.55,38
20150801|2015-04-23 15:30,23,79.6,79.675,79.475,79.675,6
20150801|2015-04-24 08:00,24,80.075,80.35,79.725,79.875,116
20150801|2015-04-24 08:30,24,79.975,80.025,79.45,79.65,111
20150801|2015-04-24 09:00,24,79.65,80.025,79.4,80.025,182
20150801|2015-04-24 09:30,24,80,80.425,79.9,80.25,288
20150801|2015-04-24 10:00,24,80.225,81.05,80.225,80.85,508
20150801|2015-04-24 10:30,24,80.825,80.85,80.2,80.425,239
20150801|2015-04-24 11:00,24,80.625,80.75,80.475,80.7,268
20150801|2015-04-24 11:30,24,80.7,80.9,80.55,80.575,201
20150801|2015-04-24 12:00,24,80.6,80.6,80.325,80.55,135
20150801|2015-04-24 12:30,24,80.5,80.925,80.425,80.675,827
20150801|2015-04-24 13:00,24,80.725,80.725,80.475,80.525,122
20150801|2015-04-24 13:30,24,80.45,80.45,80.375,80.45,53
20150801|2015-04-27 09:00,27,80.775,81.175,80.35,80.925,456
20150801|2015-04-27 09:30,27,80.975,81.125,80.45,81.05,357
20150801|2015-04-27 10:00,27,81.075,81.375,81.05,81.325,343
20150801|2015-04-27 10:30,27,81.325,81.325,81.025,81.025,146
20150801|2015-04-27 11:00,27,81.075,81.35,81.075,81.225,138
20150801|2015-04-27 11:30,27,81.225,81.35,81.2,81.225,121
20150801|2015-04-27 12:00,27,81.225,81.225,80.8,81,111
20150801|2015-04-27 12:30,27,80.975,81,80.65,80.775,447
20150801|2015-04-27 13:00,27,80.825,80.9,80.8,80.8,84
20150801|2015-04-27 13:30,27,80.85,80.95,80.85,80.95,40
20150801|2015-04-27 14:00,27,80.95,81.05,80.925,81.05,61
20150801|2015-04-27 14:30,27,81.05,81.225,81.05,81.225,22
20150801|2015-04-27 15:00,27,81.125,81.225,81.125,81.225,12
20150801|2015-04-27 15:30,27,81.225,81.25,81.15,81.225,16
20150801|2015-04-28 08:00,28,81,81.475,80.85,81.375,152
20150801|2015-04-28 08:30,28,81.4,81.45,81.225,81.3,100
20150801|2015-04-28 09:00,28,81.225,81.425,81.125,81.425,215
20150801|2015-04-28 09:30,28,81.35,81.425,81.25,81.375,65
20150801|2015-04-28 10:00,28,81.25,81.4,81.225,81.35,65
20150801|2015-04-28 10:30,28,81.3,81.35,81.2,81.325,45
20150801|2015-04-28 11:00,28,81.275,81.35,81.15,81.3,88
20150801|2015-04-28 11:30,28,81.325,81.5,81.275,81.425,156
20150801|2015-04-28 12:00,28,81.375,81.575,81.375,81.4,176
20150801|2015-04-28 12:30,28,81.425,81.45,81.175,81.3,678
20150801|2015-04-28 13:00,28,81.325,81.35,81.175,81.275,159
20150801|2015-04-28 14:00,28,81.25,81.25,81.25,81.25,3
20150801|2015-04-28 14:30,28,81.325,81.475,81.3,81.45,53
20150801|2015-04-28 15:00,28,81.4,81.55,81.4,81.45,87
20150801|2015-04-28 15:30,28,81.6,81.65,81.525,81.575,18
20150801|2015-04-29 08:00,29,81.675,81.9,81.575,81.65,162
20150801|2015-04-29 08:30,29,81.65,81.95,81.575,81.8,145
20150801|2015-04-29 09:00,29,81.8,81.975,81.775,81.8,232
20150801|2015-04-29 09:30,29,81.85,81.95,81.55,81.55,246
20150801|2015-04-29 10:00,29,81.6,82.1,81.6,82.025,283
20150801|2015-04-29 10:30,29,82.05,82.175,81.95,82.025,196
20150801|2015-04-29 11:00,29,82.075,82.35,81.95,82.2,263
20150801|2015-04-29 11:30,29,82.15,82.275,81.9,82.2,416
20150801|2015-04-29 12:00,29,82.2,82.35,82.175,82.35,102
20150801|2015-04-29 12:30,29,82.35,82.625,82.35,82.625,604
20150801|2015-04-29 13:00,29,82.625,82.7,82.5,82.65,87
20150801|2015-04-29 13:30,29,82.7,82.7,82.425,82.425,56
20150801|2015-04-29 14:00,29,82.45,82.525,82.45,82.525,4
20150801|2015-04-29 14:30,29,82.525,82.725,82.525,82.7,16
20150801|2015-04-29 15:00,29,82.675,83.1,82.675,83.1,214
20150801|2015-04-29 15:30,29,83,83.1,82.925,83.1,51
20150801|2015-04-30 08:00,30,83,83.275,83,83.175,338
20150801|2015-04-30 08:30,30,83.2,83.35,83.2,83.25,204
20150801|2015-04-30 09:00,30,83.25,83.775,83.225,83.525,442
20150801|2015-04-30 09:30,30,83.575,83.6,82.975,83.4,304
20150801|2015-04-30 10:00,30,83.425,83.475,83.325,83.425,216
20150801|2015-04-30 10:30,30,83.45,83.575,83.325,83.325,229
20150801|2015-04-30 11:00,30,83.375,83.375,82,82.225,549
20150801|2015-04-30 11:30,30,82.25,82.525,81.9,82.25,335
20150801|2015-04-30 12:00,30,82.25,82.5,82.225,82.45,181
20150801|2015-04-30 12:30,30,82.45,82.75,82.225,82.375,904
20150801|2015-04-30 13:00,30,82.375,82.625,82.375,82.55,175
20150801|2015-04-30 13:30,30,82.475,82.475,82.475,82.475,6
20150801|2015-04-30 14:30,30,82.55,82.8,82.55,82.8,16
20150801|2015-04-30 15:00,30,82.8,82.925,82.8,82.9,93
20150801|2015-04-30 15:30,30,82.9,82.975,82.85,82.85,14
20150801|2015-05-01 08:00,1,82.775,82.9,82.6,82.725,192
20150801|2015-05-01 08:30,1,82.625,82.625,81.9,82.25,211
20150801|2015-05-01 09:00,1,82.3,82.725,82.25,82.35,206
20150801|2015-05-01 09:30,1,82.35,82.4,81.85,82.225,190
20150801|2015-05-01 10:00,1,82.225,82.25,81.775,82.025,135
20150801|2015-05-01 10:30,1,82,82.35,81.875,82.3,148
20150801|2015-05-01 11:00,1,82.3,82.475,81.95,82.3,151
20150801|2015-05-01 11:30,1,82.225,82.45,82.025,82.2,144
20150801|2015-05-01 12:00,1,82.2,82.25,82,82.25,75
20150801|2015-05-01 12:30,1,82.225,82.25,82,82.1,411
20150801|2015-05-01 13:00,1,82.1,82.275,82.05,82.25,198
20150801|2015-05-01 13:30,1,82.275,82.3,82.25,82.3,12
20150801|2015-05-04 09:00,4,82.05,82.4,81.9,82.225,412
20150801|2015-05-04 09:30,4,82.225,82.575,82.025,82.45,178
20150801|2015-05-04 10:00,4,82.425,82.8,82.425,82.675,203
20150801|2015-05-04 10:30,4,82.65,82.75,82.55,82.625,118
20150801|2015-05-04 11:00,4,82.7,82.85,82.625,82.625,88
20150801|2015-05-04 11:30,4,82.65,82.8,82.625,82.75,65
20150801|2015-05-04 12:00,4,82.725,82.75,82.525,82.575,125
20150801|2015-05-04 12:30,4,82.675,82.8,82.575,82.6,254
20150801|2015-05-04 13:00,4,82.625,82.8,82.6,82.8,131
20150801|2015-05-04 13:30,4,82.775,82.825,82.775,82.825,5
20150801|2015-05-04 14:00,4,82.8,82.8,82.775,82.775,29
20150801|2015-05-04 14:30,4,82.725,82.725,82.725,82.725,9
20150801|2015-05-04 15:00,4,82.75,82.775,82.75,82.775,7
20150801|2015-05-04 15:30,4,82.775,82.775,82.75,82.75,8
20150801|2015-05-05 08:00,5,82.9,83.25,82.9,83.025,337
20150801|2015-05-05 08:30,5,83.175,83.25,83.1,83.15,88
20150801|2015-05-05 09:00,5,83.175,83.5,83.025,83.5,351
20150801|2015-05-05 09:30,5,83.525,83.65,83.375,83.375,152
20150801|2015-05-05 10:00,5,83.35,83.45,83.075,83.15,138
20150801|2015-05-05 10:30,5,83.125,83.275,83.075,83.125,187
20150801|2015-05-05 11:00,5,83.15,83.225,83,83.225,129
20150801|2015-05-05 11:30,5,83.25,83.675,83.25,83.65,199
20150801|2015-05-05 12:00,5,83.65,83.9,83.65,83.85,203
20150801|2015-05-05 12:30,5,83.9,83.9,82.875,83.025,635
20150801|2015-05-05 13:00,5,83.075,83.375,83.075,83.25,69
20150801|2015-05-05 13:30,5,83.3,83.4,83.3,83.4,21
20150801|2015-05-05 14:30,5,83.325,83.675,83.325,83.675,17
20150801|2015-05-05 15:00,5,83.675,83.8,83.65,83.775,126
20150801|2015-05-05 15:30,5,83.775,83.85,83.65,83.8,23
20150801|2015-05-06 08:00,6,83.8,83.95,83.5,83.8,361
20150801|2015-05-06 08:30,6,83.825,84.025,83.7,84.025,402
20150801|2015-05-06 09:00,6,84.025,84.175,83.825,84.1,459
20150801|2015-05-06 09:30,6,84.125,84.275,83.95,84.225,596
20150801|2015-05-06 10:00,6,84.25,84.325,83.925,84.025,480
20150801|2015-05-06 10:30,6,84,84.175,83.85,83.875,292
20150801|2015-05-06 11:00,6,83.875,84.025,83.8,84,314
20150801|2015-05-06 11:30,6,84,84.3,84,84.1,526
20150801|2015-05-06 12:00,6,84.15,84.3,84.1,84.2,451
20150801|2015-05-06 12:30,6,84.175,84.45,84.175,84.35,1260
20150801|2015-05-06 13:00,6,84.35,84.45,84.2,84.3,384
20150801|2015-05-06 13:30,6,84.25,84.35,84.25,84.35,129
20150801|2015-05-06 14:00,6,84.325,84.325,84.275,84.275,5
20150801|2015-05-06 14:30,6,84.35,84.375,84.3,84.375,12
20150801|2015-05-06 15:00,6,84.45,84.475,84.3,84.425,62
20150801|2015-05-06 15:30,6,84.425,84.45,84.325,84.325,39
20150801|2015-05-07 08:00,7,84.25,84.425,84.175,84.275,147
20150801|2015-05-07 08:30,7,84.225,84.25,83.85,84.2,175
20150801|2015-05-07 09:00,7,84.2,84.275,84,84.125,303
20150801|2015-05-07 09:30,7,84.1,84.475,84.1,84.425,398
20150801|2015-05-07 10:00,7,84.4,84.4,84.2,84.35,230
20150801|2015-05-07 10:30,7,84.3,84.5,84.275,84.475,171
20150801|2015-05-07 11:00,7,84.45,84.45,83.725,83.825,404
20150801|2015-05-07 11:30,7,83.775,84.1,83.775,83.975,149
20150801|2015-05-07 12:00,7,83.9,83.9,83.4,83.8,323
20150801|2015-05-07 12:30,7,83.8,83.85,83.4,83.675,728
20150801|2015-05-07 13:00,7,83.7,83.875,83.625,83.85,165
20150801|2015-05-07 13:30,7,83.8,83.8,83.625,83.675,25
20150801|2015-05-07 14:30,7,83.6,83.65,83.575,83.6,12
20150801|2015-05-07 15:00,7,83.7,83.925,83.7,83.9,29
20150801|2015-05-07 15:30,7,83.775,83.775,83.65,83.65,10
20150801|2015-05-08 08:00,8,83.9,84.025,83.75,83.9,108
20150801|2015-05-08 08:30,8,83.625,83.875,83.15,83.85,164
20150801|2015-05-08 09:00,8,83.8,83.95,83.775,83.775,180
20150801|2015-05-08 09:30,8,83.825,83.9,83.65,83.8,317
20150801|2015-05-08 10:00,8,83.775,83.95,83.775,83.825,147
20150801|2015-05-08 10:30,8,83.8,83.85,83.625,83.75,136
20150801|2015-05-08 11:00,8,83.675,83.825,83.675,83.825,123
20150801|2015-05-08 11:30,8,83.8,83.95,83.725,83.875,141
20150801|2015-05-08 12:00,8,83.85,83.875,83.65,83.725,67
20150801|2015-05-08 12:30,8,83.75,84.45,83.75,84.3,1087
20150801|2015-05-08 13:00,8,84.35,84.45,84.2,84.2,129
20150801|2015-05-08 13:30,8,84.275,84.45,84.275,84.45,11
20150801|2015-05-11 09:00,11,84.375,84.375,83.625,83.95,536
20150801|2015-05-11 09:30,11,83.875,84.375,83.775,84.325,114
20150801|2015-05-11 10:00,11,84.3,84.3,83.725,83.725,296
20150801|2015-05-11 10:30,11,83.75,84.05,83.55,84.05,233
20150801|2015-05-11 11:00,11,84.05,84.125,83.65,83.825,66
20150801|2015-05-11 11:30,11,83.825,83.975,83.725,83.9,64
20150801|2015-05-11 12:00,11,83.9,83.95,83.6,83.65,174
20150801|2015-05-11 12:30,11,83.65,83.9,83.45,83.725,722
20150801|2015-05-11 13:00,11,83.725,83.8,83.625,83.75,233
20150801|2015-05-11 13:30,11,83.75,83.775,83.725,83.75,43
20150801|2015-05-11 14:00,11,83.85,83.975,83.85,83.9,9
20150801|2015-05-11 14:30,11,83.925,84.05,83.925,84.05,13
20150801|2015-05-11 15:00,11,83.95,84,83.8,83.95,41
20150801|2015-05-11 15:30,11,83.975,84,83.825,84,34
20150801|2015-05-12 08:00,12,84.175,84.375,83.825,84,126
20150801|2015-05-12 08:30,12,83.9,83.9,83.575,83.725,78
20150801|2015-05-12 09:00,12,83.675,84.1,83.525,84.075,239
20150801|2015-05-12 09:30,12,84.1,84.5,84.025,84.45,355
20150801|2015-05-12 10:00,12,84.375,84.475,84.075,84.375,133
20150801|2015-05-12 10:30,12,84.45,84.575,84.275,84.525,265
20150801|2015-05-12 11:00,12,84.55,84.6,84.475,84.55,114
20150801|2015-05-12 11:30,12,84.6,84.8,84.525,84.65,437
20150801|2015-05-12 12:00,12,84.75,84.825,84.625,84.825,231
20150801|2015-05-12 12:30,12,84.825,84.925,84.6,84.875,864
20150801|2015-05-12 13:00,12,84.85,84.925,84.725,84.85,122
20150801|2015-05-12 13:30,12,84.875,84.9,84.85,84.85,9
20150801|2015-05-12 14:00,12,84.9,84.95,84.9,84.9,9
20150801|2015-05-12 14:30,12,84.95,85,84.9,84.975,115
20150801|2015-05-12 15:00,12,84.975,85,84.975,85,261
20150801|2015-05-12 15:30,12,85,85,84.725,84.725,38
20150801|2015-05-13 08:00,13,84.85,84.85,84.5,84.6,142
20150801|2015-05-13 08:30,13,84.6,84.75,84.425,84.575,234
20150801|2015-05-13 09:00,13,84.525,84.575,84.275,84.5,521
20150801|2015-05-13 09:30,13,84.5,84.675,84.4,84.65,254
20150801|2015-05-13 10:00,13,84.625,84.75,84.625,84.65,88
20150801|2015-05-13 10:30,13,84.625,84.85,84.525,84.55,224
20150801|2015-05-13 11:00,13,84.575,84.8,84.55,84.725,58
20150801|2015-05-13 11:30,13,84.75,84.875,84.7,84.825,157
20150801|2015-05-13 12:00,13,84.8,84.85,84.75,84.775,116
20150801|2015-05-13 12:30,13,84.75,84.9,84.75,84.875,675
20150801|2015-05-13 13:00,13,84.875,84.925,84.825,84.9,169
20150801|2015-05-13 13:30,13,84.925,84.95,84.85,84.95,53
20150801|2015-05-13 14:00,13,84.875,84.9,84.875,84.875,27
20150801|2015-05-13 14:30,13,84.95,84.975,84.925,84.925,12
20150801|2015-05-13 15:00,13,84.925,84.975,84.875,84.975,14
20150801|2015-05-13 15:30,13,84.9,85,84.9,84.925,14
20150801|2015-05-14 08:00,14,84.85,84.95,84.325,84.325,347
20150801|2015-05-14 08:30,14,84.325,84.575,84.275,84.35,84
20150801|2015-05-14 09:00,14,84.2,84.475,84.175,84.375,214
20150801|2015-05-14 09:30,14,84.35,84.675,84.3,84.675,275
20150801|2015-05-14 10:00,14,84.7,85.025,84.7,85.025,612
20150801|2015-05-14 10:30,14,85.025,85.05,84.85,84.95,142
20150801|2015-05-14 11:00,14,84.95,85.05,84.8,84.825,123
20150801|2015-05-14 11:30,14,84.8,84.8,84.225,84.425,302
20150801|2015-05-14 12:00,14,84.4,84.8,84.4,84.775,163
20150801|2015-05-14 12:30,14,84.775,84.875,84.475,84.475,556
20150801|2015-05-14 13:00,14,84.475,84.7,84.475,84.55,151
20150801|2015-05-14 13:30,14,84.55,84.725,84.525,84.725,12
20150801|2015-05-14 14:00,14,84.75,84.8,84.7,84.775,31
20150801|2015-05-14 14:30,14,84.775,84.85,84.6,84.6,13
20150801|2015-05-14 15:00,14,84.55,84.625,84.35,84.625,31
20150801|2015-05-14 15:30,14,84.65,84.675,84.375,84.375,20
20150801|2015-05-15 08:00,15,84.65,84.65,83,83.15,507
20150801|2015-05-15 08:30,15,83.1,83.325,83.075,83.175,305
20150801|2015-05-15 09:00,15,83.175,83.45,82.825,83.3,776
20150801|2015-05-15 09:30,15,83.3,83.35,82.925,83,386
20150801|2015-05-15 10:00,15,82.975,83.05,82.575,82.825,406
20150801|2015-05-15 10:30,15,82.8,83.125,82.8,82.95,252
20150801|2015-05-15 11:00,15,82.95,83.6,82.95,83.5,282
20150801|2015-05-15 11:30,15,83.575,83.575,83,83.15,195
20150801|2015-05-15 12:00,15,83.2,83.55,83.2,83.4,64
20150801|2015-05-15 12:30,15,83.525,84.175,83.5,84.15,430
20150801|2015-05-15 13:00,15,84.125,84.175,84,84,145
20150801|2015-05-15 13:30,15,83.95,84.125,83.95,84.125,28
20150801|2015-05-18 09:00,18,83.7,83.75,83.275,83.35,527
20150801|2015-05-18 09:30,18,83.35,83.525,83.275,83.4,88
20150801|2015-05-18 10:00,18,83.35,83.35,82.875,83.275,296
20150801|2015-05-18 10:30,18,83.3,83.35,82.925,83.075,130
20150801|2015-05-18 11:00,18,83.125,83.225,82.95,82.975,60
20150801|2015-05-18 11:30,18,82.925,83.3,82.9,83.3,172
20150801|2015-05-18 12:00,18,83.3,83.45,83.25,83.3,247
20150801|2015-05-18 12:30,18,83.25,83.325,83,83.175,290
20150801|2015-05-18 13:00,18,83.2,83.275,83.175,83.25,87
20150801|2015-05-18 13:30,18,83.25,83.3,83.25,83.3,6
20150801|2015-05-18 14:30,18,83.3,83.3,83.175,83.175,6
20150801|2015-05-18 15:00,18,83.325,83.375,83.3,83.375,7
20150801|2015-05-19 08:00,19,82.975,83.1,82.7,82.75,166
20150801|2015-05-19 08:30,19,82.725,82.825,82.525,82.675,204
20150801|2015-05-19 09:00,19,82.6,82.65,82.325,82.45,448
20150801|2015-05-19 09:30,19,82.425,82.475,82,82.35,485
20150801|2015-05-19 10:00,19,82.35,82.675,82.35,82.675,181
20150801|2015-05-19 10:30,19,82.7,83.2,82.675,83.2,295
20150801|2015-05-19 11:00,19,83.2,83.7,83.025,83.125,450
20150801|2015-05-19 11:30,19,83.15,83.45,83,83.175,273
20150801|2015-05-19 12:00,19,83.275,83.4,83.025,83.125,54
20150801|2015-05-19 12:30,19,83.1,83.1,82.675,82.8,450
20150801|2015-05-19 13:00,19,82.8,83,82.75,82.975,29
20150801|2015-05-19 13:30,19,82.975,83.025,82.95,83.025,26
20150801|2015-05-19 14:00,19,83,83.025,83,83.025,5
20150801|2015-05-19 14:30,19,83,83.325,82.975,83.325,24
20150801|2015-05-19 15:00,19,83.35,83.35,83.05,83.175,5
20150801|2015-05-19 15:30,19,83.05,83.05,83,83,2
20150801|2015-05-20 08:00,20,83.2,83.325,82.75,82.925,138
20150801|2015-05-20 08:30,20,83.05,83.05,82.35,82.5,376
20150801|2015-05-20 09:00,20,82.525,83.1,82.45,82.85,361
20150801|2015-05-20 09:30,20,82.85,82.9,82.7,82.8,150
20150801|2015-05-20 10:00,20,82.925,83.1,82.875,83.05,181
20150801|2015-05-20 10:30,20,83.05,83.25,82.95,83.025,114
20150801|2015-05-20 11:00,20,83.075,83.075,82.9,83.05,35
20150801|2015-05-20 11:30,20,83.05,83.25,83.025,83.125,107
20150801|2015-05-20 12:00,20,83.15,83.375,83.15,83.325,191
20150801|2015-05-20 12:30,20,83.325,83.9,83.325,83.775,691
20150801|2015-05-20 13:00,20,83.775,83.8,83.7,83.8,85
20150801|2015-05-20 13:30,20,83.8,83.9,83.8,83.8,42
20150801|2015-05-20 14:00,20,83.825,83.825,83.775,83.775,6
20150801|2015-05-20 14:30,20,83.725,83.75,83.675,83.675,13
20150801|2015-05-20 15:00,20,83.65,83.675,83.65,83.65,19
20150801|2015-05-20 15:30,20,83.625,83.65,83.6,83.6,11
20150801|2015-05-20 16:00,20,83.6,83.6,83.6,83.6,1
20150801|2015-05-21 08:00,21,83.55,83.775,83.2,83.3,425
20150801|2015-05-21 08:30,21,83.2,83.4,83.15,83.3,151
20150801|2015-05-21 09:00,21,83.25,83.25,82.9,82.925,278
20150801|2015-05-21 09:30,21,82.9,83.075,82.85,82.925,198
20150801|2015-05-21 10:00,21,82.925,83,82.7,82.75,257
20150801|2015-05-21 10:30,21,82.8,83.75,82.8,83.725,526
20150801|2015-05-21 11:00,21,83.725,83.925,83.425,83.625,349
20150801|2015-05-21 11:30,21,83.65,83.95,83.575,83.875,229
20150801|2015-05-21 12:00,21,83.85,84.5,83.8,84,527
20150801|2015-05-21 12:30,21,83.975,84.125,83.825,83.925,692
20150801|2015-05-21 13:00,21,84,84.075,83.8,83.8,126
20150801|2015-05-21 13:30,21,83.8,83.825,83.65,83.65,46
20150801|2015-05-21 14:00,21,83.725,83.775,83.675,83.7,16
20150801|2015-05-21 14:30,21,83.725,83.825,83.725,83.75,22
20150801|2015-05-21 15:00,21,83.7,83.725,83.625,83.7,9
20150801|2015-05-21 15:30,21,83.725,83.725,83.65,83.65,4
20150801|2015-05-22 08:00,22,83.775,84.125,83.725,83.75,192
20150801|2015-05-22 08:30,22,83.725,83.8,83.7,83.775,113
20150801|2015-05-22 09:00,22,83.775,83.925,83.5,83.725,443
20150801|2015-05-22 09:30,22,83.725,84,83.6,83.925,394
20150801|2015-05-22 10:00,22,83.95,84.075,83.75,84.05,186
20150801|2015-05-22 10:30,22,84.025,84.125,83.75,83.75,194
20150801|2015-05-22 11:00,22,83.825,83.85,83.625,83.675,66
20150801|2015-05-22 11:30,22,83.675,83.8,83.55,83.8,83
20150801|2015-05-22 12:00,22,83.825,83.85,83.7,83.7,75
20150801|2015-05-22 12:30,22,83.7,83.925,83.475,83.6,588
20150801|2015-05-22 13:00,22,83.675,84.05,83.625,84.05,116
20150801|2015-05-22 13:30,22,84,84,84,84,1
20150801|2015-05-26 09:00,26,83.7,83.8,82.875,83.4,848
20150801|2015-05-26 09:30,26,83.4,83.475,83.05,83.15,218
20150801|2015-05-26 10:00,26,83.05,83.275,82.875,83.1,287
20150801|2015-05-26 10:30,26,83.15,83.375,83.05,83.325,76
20150801|2015-05-26 11:00,26,83.3,83.4,83.25,83.3,55
20150801|2015-05-26 11:30,26,83.2,83.275,83.125,83.125,24
20150801|2015-05-26 12:00,26,83.15,83.175,82.9,82.975,64
20150801|2015-05-26 12:30,26,83,83,82.7,82.85,830
20150801|2015-05-26 13:00,26,82.875,83,82.85,83,103
20150801|2015-05-26 13:30,26,83,83.05,83,83.05,11
20150801|2015-05-26 14:00,26,83.05,83.05,83.05,83.05,3
20150801|2015-05-26 14:30,26,82.95,83.15,82.9,83.15,43
20150801|2015-05-26 15:00,26,83.175,83.175,83.125,83.175,11
20150801|2015-05-26 15:30,26,83.125,83.125,83.125,83.125,7
20150801|2015-05-27 08:00,27,83.2,83.225,83,83.2,73
20150801|2015-05-27 08:30,27,83.15,83.85,83.15,83.85,349
20150801|2015-05-27 09:00,27,83.85,83.85,83.375,83.625,259
20150801|2015-05-27 09:30,27,83.625,83.95,83.525,83.675,341
20150801|2015-05-27 10:00,27,83.65,83.7,83.4,83.4,122
20150801|2015-05-27 10:30,27,83.35,83.525,83.125,83.25,291
20150801|2015-05-27 11:00,27,83.25,83.25,83.15,83.2,126
20150801|2015-05-27 11:30,27,83.175,83.575,83.175,83.5,138
20150801|2015-05-27 12:00,27,83.525,83.55,83.125,83.225,97
20150801|2015-05-27 12:30,27,83.2,83.325,83.05,83.15,893
20150801|2015-05-27 13:00,27,83.15,83.375,83.125,83.35,81
20150801|2015-05-27 13:30,27,83.275,83.325,83.275,83.275,10
20150801|2015-05-27 14:00,27,83.3,83.325,83.3,83.325,3
20150801|2015-05-27 14:30,27,83.3,83.3,83.275,83.275,3
20150801|2015-05-27 15:00,27,83.275,83.4,83.275,83.3,23
20150801|2015-05-27 15:30,27,83.375,83.4,83.375,83.4,3
20150801|2015-05-28 08:00,28,83.5,83.8,83.375,83.775,253
20150801|2015-05-28 08:30,28,83.775,83.875,83.675,83.8,117
20150801|2015-05-28 09:00,28,83.775,83.85,83.625,83.725,583
20150801|2015-05-28 09:30,28,83.75,83.975,83.725,83.975,255
20150801|2015-05-28 10:00,28,83.925,84.35,83.9,84.15,393
20150801|2015-05-28 10:30,28,84.1,84.175,83.775,83.975,263
20150801|2015-05-28 11:00,28,83.925,83.925,83.575,83.625,218
20150801|2015-05-28 11:30,28,83.625,83.875,82.9,83.725,439
20150801|2015-05-28 12:00,28,83.775,83.975,83.65,83.8,219
20150801|2015-05-28 12:30,28,83.75,83.95,83.525,83.925,525
20150801|2015-05-28 13:00,28,83.925,84,83.825,83.95,123
20150801|2015-05-28 13:30,28,83.925,83.95,83.9,83.95,10
20150801|2015-05-28 14:00,28,83.975,83.975,83.975,83.975,5
20150801|2015-05-28 14:30,28,83.925,83.925,83.675,83.7,44
20150801|2015-05-28 15:00,28,83.65,83.8,83.65,83.775,18
20150801|2015-05-29 08:00,29,83.8,83.85,83.625,83.675,120
20150801|2015-05-29 08:30,29,83.7,83.9,83.6,83.8,61
20150801|2015-05-29 09:00,29,83.8,83.85,83.45,83.675,231
20150801|2015-05-29 09:30,29,83.75,83.975,83.325,83.375,261
20150801|2015-05-29 10:00,29,83.4,83.6,83.325,83.525,174
20150801|2015-05-29 10:30,29,83.45,83.55,83.125,83.15,111
20150801|2015-05-29 11:00,29,83.15,83.3,82.925,82.95,236
20150801|2015-05-29 11:30,29,82.95,83.125,82.575,82.825,320
20150801|2015-05-29 12:00,29,82.7,82.7,82,82.275,433
20150801|2015-05-29 12:30,29,82.225,82.675,81.775,82.675,2111
20150801|2015-05-29 13:00,29,82.625,82.725,82.475,82.575,223
20150801|2015-05-29 13:30,29,82.55,82.6,82.525,82.6,22
20150801|2015-06-01 09:00,1,82.75,82.925,82.325,82.725,1014
20150801|2015-06-01 09:30,1,82.7,83.25,82.6,83.15,390
20150801|2015-06-01 10:00,1,83.175,83.475,83.075,83.325,323
20150801|2015-06-01 10:30,1,83.375,83.425,83.05,83.35,188
20150801|2015-06-01 11:00,1,83.4,83.425,83.2,83.275,234
20150801|2015-06-01 11:30,1,83.275,83.3,83.025,83.275,268
20150801|2015-06-01 12:00,1,83.25,83.35,83.05,83.05,95
20150801|2015-06-01 12:30,1,83.075,83.5,83.025,83.425,982
20150801|2015-06-01 13:00,1,83.4,83.425,83.3,83.3,122
20150801|2015-06-01 13:30,1,83.3,83.3,83.25,83.25,10
20150801|2015-06-01 14:00,1,83.225,83.25,83.225,83.25,6
20150801|2015-06-01 14:30,1,83.2,83.225,83.125,83.15,37
20150801|2015-06-01 15:00,1,83.15,83.2,83,83.15,42
20150801|2015-06-01 15:30,1,83.2,83.225,83.15,83.15,21
20150801|2015-06-02 08:00,2,83,83.475,82.975,83.125,579
20150801|2015-06-02 08:30,2,83.125,83.125,82.625,82.7,164
20150801|2015-06-02 09:00,2,82.725,82.725,82.175,82.4,519
20150801|2015-06-02 09:30,2,82.375,82.725,82.275,82.475,428
20150801|2015-06-02 10:00,2,82.45,82.5,82.275,82.5,165
20150801|2015-06-02 10:30,2,82.5,82.625,82.35,82.475,218
20150801|2015-06-02 11:00,2,82.5,82.775,82.3,82.775,259
20150801|2015-06-02 11:30,2,82.75,83.025,82.65,83.025,309
20150801|2015-06-02 12:00,2,83.05,83.1,82.475,82.55,163
20150801|2015-06-02 12:30,2,82.5,82.825,82.45,82.75,685
20150801|2015-06-02 13:00,2,82.8,82.8,82.55,82.675,116
20150801|2015-06-02 13:30,2,82.675,82.675,82.675,82.675,1
20150801|2015-06-02 14:00,2,82.725,82.725,82.725,82.725,2
20150801|2015-06-02 14:30,2,82.7,82.75,82.675,82.75,19
20150801|2015-06-02 15:00,2,82.725,82.875,82.7,82.825,60
20150801|2015-06-02 15:30,2,82.8,82.9,82.75,82.775,101
20150801|2015-06-03 08:00,3,82.75,82.85,82.3,82.375,256
20150801|2015-06-03 08:30,3,82.425,82.425,81.85,82.05,536
20150801|2015-06-03 09:00,3,82.05,82.15,81.2,81.525,479
20150801|2015-06-03 09:30,3,81.525,81.85,81.1,81.6,660
20150801|2015-06-03 10:00,3,81.6,81.725,81.5,81.525,111
20150801|2015-06-03 10:30,3,81.525,81.575,81.25,81.4,383
20150801|2015-06-03 11:00,3,81.4,81.475,81.325,81.375,114
20150801|2015-06-03 11:30,3,81.375,81.45,81.275,81.3,147
20150801|2015-06-03 12:00,3,81.3,81.475,81.3,81.375,92
20150801|2015-06-03 12:30,3,81.375,81.75,81.35,81.425,755
20150801|2015-06-03 13:00,3,81.45,81.5,81.3,81.475,112
20150801|2015-06-03 13:30,3,81.325,81.35,81.25,81.3,43
20150801|2015-06-03 14:00,3,81.25,81.35,81.125,81.125,44
20150801|2015-06-03 14:30,3,81.2,81.225,81.2,81.225,11
20150801|2015-06-03 15:00,3,81.225,81.225,81,81.2,70
20150801|2015-06-03 15:30,3,81.15,81.15,81,81.1,26
20150801|2015-06-04 08:00,4,81.25,81.25,80.9,80.95,196
20150801|2015-06-04 08:30,4,81,81,80.1,80.175,502
20150801|2015-06-04 09:00,4,80.175,80.575,80.15,80.35,450
20150801|2015-06-04 09:30,4,80.375,80.825,80.35,80.825,140
20150801|2015-06-04 10:00,4,80.75,80.75,80.05,80.1,346
20150801|2015-06-04 10:30,4,80.1,80.175,79.65,79.975,639
20150801|2015-06-04 11:00,4,79.975,80.15,79.9,80,322
20150801|2015-06-04 11:30,4,80,80.025,79.675,79.725,212
20150801|2015-06-04 12:00,4,79.7,79.825,79.65,79.75,170
20150801|2015-06-04 12:30,4,79.775,79.775,79.525,79.65,1116
20150801|2015-06-04 13:00,4,79.65,79.925,79.65,79.725,278
20150801|2015-06-04 13:30,4,79.7,79.725,79.6,79.6,134
20150801|2015-06-04 14:00,4,79.6,79.65,79.55,79.575,30
20150801|2015-06-04 14:30,4,79.575,79.8,79.55,79.75,21
20150801|2015-06-04 15:00,4,79.75,80.025,79.675,79.875,87
20150801|2015-06-04 15:30,4,79.9,79.925,79.65,79.65,30
20150801|2015-06-05 08:00,5,79.55,80.275,79.5,80.1,164
20150801|2015-06-05 08:30,5,80.05,80.15,79.775,79.775,56
20150801|2015-06-05 09:00,5,79.85,80.25,79.8,80.05,185
20150801|2015-06-05 09:30,5,80.05,80.7,79.925,80.575,443
20150801|2015-06-05 10:00,5,80.6,80.825,80.45,80.5,449
20150801|2015-06-05 10:30,5,80.5,80.875,80.5,80.7,247
20150801|2015-06-05 11:00,5,80.65,80.725,80.05,80.15,266
20150801|2015-06-05 11:30,5,80.2,80.575,80.15,80.55,146
20150801|2015-06-05 12:00,5,80.55,80.825,80.375,80.525,241
20150801|2015-06-05 12:30,5,80.55,81.025,80.4,80.925,1865
20150801|2015-06-05 13:00,5,80.95,80.975,80.75,80.975,354
20150801|2015-06-05 13:30,5,80.975,81,80.85,80.875,44
20150801|2015-06-08 09:00,8,80.925,80.95,80.175,80.4,975
20150801|2015-06-08 09:30,8,80.4,80.525,80.225,80.525,198
20150801|2015-06-08 10:00,8,80.5,80.625,80.425,80.575,186
20150801|2015-06-08 10:30,8,80.575,80.65,80.45,80.625,125
20150801|2015-06-08 11:00,8,80.6,80.975,80.55,80.875,249
20150801|2015-06-08 11:30,8,80.925,80.95,80.7,80.825,234
20150801|2015-06-08 12:00,8,80.825,81.025,80.575,80.575,128
20150801|2015-06-08 12:30,8,80.625,80.875,80.525,80.7,1137
20150801|2015-06-08 13:00,8,80.725,80.775,80.625,80.725,190
20150801|2015-06-08 13:30,8,80.75,80.75,80.65,80.75,29
20150801|2015-06-08 14:00,8,80.7,80.7,80.65,80.65,8
20150801|2015-06-08 14:30,8,80.65,80.65,80.55,80.55,22
20150801|2015-06-08 15:00,8,80.5,80.525,80.45,80.475,37
20150801|2015-06-08 15:30,8,80.475,80.475,80.45,80.45,3
20150801|2015-06-09 08:00,9,80.575,80.675,80,80.075,384
20150801|2015-06-09 08:30,9,80.15,80.475,80.15,80.35,161
20150801|2015-06-09 09:00,9,80.35,80.425,79.65,79.675,784
20150801|2015-06-09 09:30,9,79.7,79.975,79.375,79.5,660
20150801|2015-06-09 10:00,9,79.525,79.825,79.525,79.775,201
20150801|2015-06-09 10:30,9,79.75,79.875,79.45,79.55,285
20150801|2015-06-09 11:00,9,79.575,79.75,79.5,79.65,242
20150801|2015-06-09 11:30,9,79.6,79.6,79.35,79.5,231
20150801|2015-06-09 12:00,9,79.475,79.525,78.775,78.975,756
20150801|2015-06-09 12:30,9,78.975,79.575,78.975,79.35,1180
20150801|2015-06-09 13:00,9,79.375,79.45,79.225,79.45,197
20150801|2015-06-09 13:30,9,79.4,79.475,79.375,79.4,63
20150801|2015-06-09 14:00,9,79.4,79.425,79.375,79.425,11
20150801|2015-06-09 14:30,9,79.375,79.575,79.375,79.575,43
20150801|2015-06-09 15:00,9,79.6,79.6,79.525,79.525,11
20150801|2015-06-09 15:30,9,79.5,79.5,79.275,79.425,72
20150801|2015-06-10 08:00,10,79.25,79.775,79.25,79.7,790
20150801|2015-06-10 08:30,10,79.7,79.8,79.525,79.8,171
20150801|2015-06-10 09:00,10,79.775,79.975,79.575,79.75,746
20150801|2015-06-10 09:30,10,79.775,79.9,79.6,79.65,661
20150801|2015-06-10 10:00,10,79.65,79.75,79.4,79.4,450
20150801|2015-06-10 10:30,10,79.425,79.575,79.225,79.3,686
20150801|2015-06-10 11:00,10,79.35,79.625,79.325,79.55,302
20150801|2015-06-10 11:30,10,79.525,79.6,79.425,79.475,160
20150801|2015-06-10 12:00,10,79.5,79.525,79.15,79.35,452
20150801|2015-06-10 12:30,10,79.35,79.425,79.05,79.175,1393
20150801|2015-06-10 13:00,10,79.175,79.275,79.1,79.275,165
20150801|2015-06-10 13:30,10,79.275,79.275,79.175,79.175,9
20150801|2015-06-10 14:00,10,79.225,79.225,79.15,79.15,3
20150801|2015-06-10 14:30,10,79.15,79.15,78.975,79.05,34
20150801|2015-06-10 15:00,10,79.15,79.25,79.15,79.225,22
20150801|2015-06-10 15:30,10,79.25,79.25,79.175,79.225,18
20150801|2015-06-11 08:00,11,79.45,79.45,78.875,79,329
20150801|2015-06-11 08:30,11,78.95,78.95,78.5,78.825,716
20150801|2015-06-11 09:00,11,78.8,79.1,78.775,79.05,690
20150801|2015-06-11 09:30,11,79.025,79.225,78.85,79.1,552
20150801|2015-06-11 10:00,11,79.175,79.175,78.8,78.9,223
20150801|2015-06-11 10:30,11,78.875,78.95,78.5,78.6,530
20150801|2015-06-11 11:00,11,78.625,78.725,78.2,78.425,601
20150801|2015-06-11 11:30,11,78.425,78.475,77.925,78.175,800
20150801|2015-06-11 12:00,11,78.175,78.375,78.075,78.275,374
20150801|2015-06-11 12:30,11,78.275,78.575,78.2,78.225,1053
20150801|2015-06-11 13:00,11,78.25,78.4,78.225,78.325,214
20150801|2015-06-11 13:30,11,78.325,78.35,78.325,78.35,11
20150801|2015-06-11 14:00,11,78.35,78.35,78.3,78.3,5
20150801|2015-06-11 14:30,11,78.325,78.375,78.25,78.3,38
20150801|2015-06-11 15:00,11,78.25,78.325,78.25,78.325,33
20150801|2015-06-11 15:30,11,78.275,78.275,78.25,78.25,27
20150801|2015-06-12 08:00,12,78.05,78.175,77.475,77.6,545
20150801|2015-06-12 08:30,12,77.6,78,77.575,77.95,262
20150801|2015-06-12 09:00,12,77.95,78,77.525,77.85,696
20150801|2015-06-12 09:30,12,77.85,78,77.6,77.825,385
20150801|2015-06-12 10:00,12,77.825,77.925,77.6,77.675,163
20150801|2015-06-12 10:30,12,77.7,77.75,77.3,77.3,479
20150801|2015-06-12 11:00,12,77.325,77.85,77.275,77.7,417
20150801|2015-06-12 11:30,12,77.7,77.7,77.275,77.375,461
20150801|2015-06-12 12:00,12,77.4,77.525,77.2,77.225,447
20150801|2015-06-12 12:30,12,77.2,77.325,76.575,76.6,1479
20150801|2015-06-12 13:00,12,76.6,76.975,76.6,76.9,616
20150801|2015-06-12 13:30,12,76.825,76.9,76.8,76.85,44
20150801|2015-06-15 09:00,15,76.65,76.65,75.25,75.275,1884
20150801|2015-06-15 09:30,15,75.275,75.75,75.275,75.375,906
20150801|2015-06-15 10:00,15,75.4,75.55,75,75.2,1156
20150801|2015-06-15 10:30,15,75.2,75.35,74.35,74.975,1201
20150801|2015-06-15 11:00,15,74.975,75.35,74.9,75,456
20150801|2015-06-15 11:30,15,75.025,75.5,75,75.2,412
20150801|2015-06-15 12:00,15,75.25,75.5,75.2,75.35,281
20150801|2015-06-15 12:30,15,75.375,75.875,75.2,75.75,1834
20150801|2015-06-15 13:00,15,75.75,75.75,75.325,75.375,251
20150801|2015-06-15 13:30,15,75.375,75.45,75.35,75.35,28
20150801|2015-06-15 14:00,15,75.35,75.425,75.275,75.325,38
20150801|2015-06-15 14:30,15,75.35,75.425,75.3,75.3,54
20150801|2015-06-15 15:00,15,75.35,75.375,75.25,75.25,63
20150801|2015-06-15 15:30,15,75.25,75.375,75.2,75.2,95
20150801|2015-06-16 08:00,16,75,75.475,74.95,75.475,888
20150801|2015-06-16 08:30,16,75.475,75.925,75.45,75.625,433
20150801|2015-06-16 09:00,16,75.725,75.95,75.075,75.2,1137
20150801|2015-06-16 09:30,16,75.175,75.5,74.975,75.5,583
20150801|2015-06-16 10:00,16,75.475,75.75,75.3,75.475,391
20150801|2015-06-16 10:30,16,75.475,75.75,75.375,75.65,282
20150801|2015-06-16 11:00,16,75.7,75.925,75.55,75.675,451
20150801|2015-06-16 11:30,16,75.6,75.6,75.375,75.425,254
20150801|2015-06-16 12:00,16,75.425,75.475,75.3,75.35,196
20150801|2015-06-16 12:30,16,75.4,75.65,75.375,75.5,989
20150801|2015-06-16 13:00,16,75.475,75.575,75.425,75.575,334
20150801|2015-06-16 13:30,16,75.575,75.65,75.575,75.625,41
20150801|2015-06-16 14:00,16,75.575,75.6,75.5,75.5,23
20150801|2015-06-16 14:30,16,75.525,75.575,75.425,75.45,23
20150801|2015-06-16 15:00,16,75.425,75.55,75.4,75.5,89
20150801|2015-06-16 15:30,16,75.475,75.6,75.4,75.5,84
20150801|2015-06-17 08:00,17,75.75,75.925,75.55,75.725,581
20150801|2015-06-17 08:30,17,75.725,76.075,75.65,75.925,742
20150801|2015-06-17 09:00,17,75.9,76,75.525,75.525,809
20150801|2015-06-17 09:30,17,75.575,75.975,75.55,75.9,491
20150801|2015-06-17 10:00,17,75.9,76.1,75.825,75.85,507
20150801|2015-06-17 10:30,17,75.825,76.45,75.825,76.3,727
20150801|2015-06-17 11:00,17,76.325,76.425,76,76.05,455
20150801|2015-06-17 11:30,17,76.05,76.125,76,76.05,324
20150801|2015-06-17 12:00,17,76.05,76.2,75.925,76.175,389
20150801|2015-06-17 12:30,17,76.175,76.525,76.175,76.4,1438
20150801|2015-06-17 13:00,17,76.4,76.55,76.4,76.5,187
20150801|2015-06-17 13:30,17,76.5,76.575,76.475,76.5,71
20150801|2015-06-17 14:00,17,76.5,76.7,76.5,76.6,123
20150801|2015-06-17 14:30,17,76.575,76.625,76.45,76.45,123
20150801|2015-06-17 15:00,17,76.475,76.5,76.425,76.425,280
20150801|2015-06-17 15:30,17,76.4,76.525,76.4,76.45,150
20150801|2015-06-18 08:00,18,76.625,76.875,76.4,76.675,746
20150801|2015-06-18 08:30,18,76.725,76.975,76.575,76.7,485
20150801|2015-06-18 09:00,18,76.675,76.7,76.125,76.3,1417
20150801|2015-06-18 09:30,18,76.275,76.35,75.95,76.225,1209
20150801|2015-06-18 10:00,18,76.2,76.225,76,76.1,588
20150801|2015-06-18 10:30,18,76.125,76.15,75.975,75.975,344
20150801|2015-06-18 11:00,18,75.975,76,75.825,75.975,775
20150801|2015-06-18 11:30,18,76,76.025,75.875,75.925,308
20150801|2015-06-18 12:00,18,75.95,76.1,75.8,75.85,697
20150801|2015-06-18 12:30,18,75.85,76.175,75.7,75.95,1288
20150801|2015-06-18 13:00,18,75.975,76.05,75.85,76.05,187
20150801|2015-06-18 13:30,18,76.05,76.05,76.025,76.025,22
20150801|2015-06-18 14:00,18,76.1,76.1,76,76,20
20150801|2015-06-18 14:30,18,76.05,76.05,75.8,75.825,104
20150801|2015-06-18 15:00,18,75.825,75.825,75.55,75.7,248
20150801|2015-06-18 15:30,18,75.675,75.725,75.625,75.725,54
20150801|2015-06-19 08:00,19,75.9,75.9,75.1,75.225,1286
20150801|2015-06-19 08:30,19,75.225,75.45,75.225,75.25,273
20150801|2015-06-19 09:00,19,75.25,75.325,74.625,74.675,1443
20150801|2015-06-19 09:30,19,74.675,74.925,74.6,74.725,832
20150801|2015-06-19 10:00,19,74.75,74.825,74.65,74.8,514
20150801|2015-06-19 10:30,19,74.8,75.175,74.05,74.175,1789
20150801|2015-06-19 11:00,19,74.2,74.35,73.8,74.025,1341
20150801|2015-06-19 11:30,19,74,74.075,73.65,73.7,771
20150801|2015-06-19 12:00,19,73.725,74,73.65,73.975,697
20150801|2015-06-19 12:30,19,74,74.35,73.75,73.75,1918
20150801|2015-06-19 13:00,19,73.75,73.85,73.75,73.8,242
20150801|2015-06-19 13:30,19,73.825,73.9,73.75,73.75,98
20150801|2015-06-22 09:00,22,73.45,73.45,71.175,72.325,3620
20150801|2015-06-22 09:30,22,72.35,72.65,72.075,72.2,992
20150801|2015-06-22 10:00,22,72.2,72.2,71.8,72.2,946
20150801|2015-06-22 10:30,22,72.2,72.875,72.175,72.8,812
20150801|2015-06-22 11:00,22,72.775,72.9,72.575,72.675,560
20150801|2015-06-22 11:30,22,72.65,72.825,72.55,72.675,308
20150801|2015-06-22 12:00,22,72.675,72.875,72.55,72.725,592
20150801|2015-06-22 12:30,22,72.7,72.725,72.225,72.4,1719
20150801|2015-06-22 13:00,22,72.375,72.475,72.375,72.45,357
20150801|2015-06-22 13:30,22,72.45,72.575,72.425,72.525,53
20150801|2015-06-22 14:00,22,72.575,72.65,72.525,72.625,16
20150801|2015-06-22 14:30,22,72.625,72.975,72.575,72.925,136
20150801|2015-06-22 15:00,22,72.95,73.1,72.9,73.075,167
20150801|2015-06-22 15:30,22,73,73.05,72.925,73.05,42
20150801|2015-06-23 08:00,23,72.85,74.05,72.85,73.775,1672
20150801|2015-06-23 08:30,23,73.775,73.825,73.175,73.325,590
20150801|2015-06-23 09:00,23,73.325,73.325,72.6,72.725,1219
20150801|2015-06-23 09:30,23,72.725,72.975,72.5,72.95,752
20150801|2015-06-23 10:00,23,72.975,73.1,72.625,72.725,527
20150801|2015-06-23 10:30,23,72.75,72.8,72.2,72.2,755
20150801|2015-06-23 11:00,23,72.25,72.55,72.125,72.275,1105
20150801|2015-06-23 11:30,23,72.275,72.525,72.175,72.45,577
20150801|2015-06-23 12:00,23,72.425,72.625,72.4,72.55,382
20150801|2015-06-23 12:30,23,72.55,72.675,72.2,72.225,1111
20150801|2015-06-23 13:00,23,72.225,72.4,72.175,72.4,322
20150801|2015-06-23 13:30,23,72.375,72.475,72.35,72.425,84
20150801|2015-06-23 14:00,23,72.425,72.425,72.275,72.325,22
20150801|2015-06-23 14:30,23,72.3,72.525,72.3,72.375,142
20150801|2015-06-23 15:00,23,72.425,72.475,72.15,72.15,100
20150801|2015-06-23 15:30,23,72.125,72.25,72.05,72.1,119
20150801|2015-06-24 08:00,24,72.125,72.575,72.125,72.35,813
20150801|2015-06-24 08:30,24,72.35,72.875,72.225,72.675,728
20150801|2015-06-24 09:00,24,72.65,72.95,72.2,72.825,1040
20150801|2015-06-24 09:30,24,72.825,73,72.525,72.625,589
20150801|2015-06-24 10:00,24,72.625,72.725,72.35,72.6,421
20150801|2015-06-24 10:30,24,72.625,72.625,72.175,72.4,632
20150801|2015-06-24 11:00,24,72.375,72.625,72.25,72.4,639
20150801|2015-06-24 11:30,24,72.425,72.525,72.3,72.325,335
20150801|2015-06-24 12:00,24,72.35,72.5,72.2,72.5,375
20150801|2015-06-24 12:30,24,72.5,72.6,72.325,72.325,1505
20150801|2015-06-24 13:00,24,72.325,72.475,72.325,72.45,324
20150801|2015-06-24 13:30,24,72.475,72.475,72.4,72.45,38
20150801|2015-06-24 14:00,24,72.425,72.425,72.375,72.4,39
20150801|2015-06-24 14:30,24,72.425,72.475,72.3,72.425,106
20150801|2015-06-24 15:00,24,72.425,72.5,72.4,72.4,16
20150801|2015-06-24 15:30,24,72.375,72.45,72.375,72.45,7
20150801|2015-06-25 08:00,25,72.9,72.9,72.475,72.65,393
20150801|2015-06-25 08:30,25,72.65,72.975,72.65,72.75,382
20150801|2015-06-25 09:00,25,72.7,72.9,71.625,72.65,2261
20150801|2015-06-25 09:30,25,72.65,72.65,72.325,72.325,365
20150801|2015-06-25 10:00,25,72.325,72.4,72.2,72.275,559
20150801|2015-06-25 10:30,25,72.25,72.55,72.225,72.5,502
20150801|2015-06-25 11:00,25,72.475,72.575,72.2,72.225,424
20150801|2015-06-25 11:30,25,72.2,72.35,72.15,72.275,405
20150801|2015-06-25 12:00,25,72.275,72.35,72.2,72.325,349
20150801|2015-06-25 12:30,25,72.3,72.425,72.1,72.25,1178
20150801|2015-06-25 13:00,25,72.25,72.375,72.2,72.25,195
20150801|2015-06-25 13:30,25,72.25,72.25,72.15,72.225,37
20150801|2015-06-25 14:00,25,72.225,72.275,72.175,72.175,20
20150801|2015-06-25 14:30,25,72.175,72.2,72,72.025,89
20150801|2015-06-25 15:00,25,72.025,72.075,71.925,72.05,78
20150801|2015-06-25 15:30,25,72.05,72.325,72.05,72.2,31
20150801|2015-06-26 08:00,26,72.6,72.675,72.075,72.625,403
20150801|2015-06-26 08:30,26,72.575,72.575,72.35,72.525,211
20150801|2015-06-26 09:00,26,72.575,73.35,72.475,72.625,1892
20150801|2015-06-26 09:30,26,72.6,72.775,72.375,72.4,794
20150801|2015-06-26 10:00,26,72.4,72.65,72.2,72.55,812
20150801|2015-06-26 10:30,26,72.55,72.7,72.5,72.65,512
20150801|2015-06-26 11:00,26,72.65,73,72.625,72.825,735
20150801|2015-06-26 11:30,26,72.825,72.95,72.6,72.675,472
20150801|2015-06-26 12:00,26,72.65,72.775,72.575,72.65,416
20150801|2015-06-26 12:30,26,72.625,73,72.525,72.925,1606
20150801|2015-06-26 13:00,26,72.925,72.975,72.875,72.9,359
20150801|2015-06-26 13:30,26,72.925,73,72.675,72.775,188
20150801|2015-06-29 09:00,29,71.975,73.05,71.575,72.1,3742
20150801|2015-06-29 09:30,29,72.075,72.35,71.925,72,1124
20150801|2015-06-29 10:00,29,72.025,72.425,72,72.4,685
20150801|2015-06-29 10:30,29,72.4,72.45,72.225,72.225,542
20150801|2015-06-29 11:00,29,72.225,72.275,71.975,71.975,609
20150801|2015-06-29 11:30,29,71.975,72,71.7,71.8,869
20150801|2015-06-29 12:00,29,71.8,71.95,71.6,71.675,775
20150801|2015-06-29 12:30,29,71.675,71.875,71.275,71.8,2297
20150801|2015-06-29 13:00,29,71.825,72.175,71.8,72.125,277
20150801|2015-06-29 13:30,29,72.15,72.15,71.975,72.05,42
20150801|2015-06-29 14:00,29,72,72,71.8,71.95,71
20150801|2015-06-29 14:30,29,71.95,72.3,71.8,72.025,150
20150801|2015-06-29 15:00,29,72,72.1,72,72.025,46
20150801|2015-06-29 15:30,29,72.075,72.2,71.925,72,60
20150801|2015-06-30 08:00,30,72.45,72.675,72.05,72.45,909
20150801|2015-06-30 08:30,30,72.425,72.675,72.3,72.625,391
20150801|2015-06-30 09:00,30,72.625,73.525,72.5,73.25,2171
20150801|2015-06-30 09:30,30,73.275,73.375,73.125,73.3,831
20150801|2015-06-30 10:00,30,73.275,73.5,72.95,73.35,1298
20150801|2015-06-30 10:30,30,73.375,73.5,73.15,73.375,883
20150801|2015-06-30 11:00,30,73.4,74.225,73.35,74.175,2269
20150801|2015-06-30 11:30,30,74.2,74.775,74.1,74.775,2968
20150801|2015-06-30 12:00,30,74.775,74.775,74.575,74.775,1753
20150801|2015-06-30 12:30,30,74.775,74.775,73.95,73.95,2485
20150801|2015-06-30 13:00,30,74,74.2,73.9,74.05,786
20150801|2015-06-30 13:30,30,74.075,74.25,74.025,74.175,139
20150801|2015-06-30 14:00,30,74.175,74.725,74.175,74.65,207
20150801|2015-06-30 14:30,30,74.65,74.675,74.275,74.275,452
20150801|2015-06-30 15:00,30,74.325,74.5,74.275,74.375,158
20150801|2015-06-30 15:30,30,74.375,74.375,74.175,74.25,41
20150801|2015-07-01 08:00,1,74.2,75.3,74.2,75.225,1769
20150801|2015-07-01 08:30,1,75.25,75.25,74.75,75.05,866
20150801|2015-07-01 09:00,1,75.05,75.425,74.55,74.675,2289
20150801|2015-07-01 09:30,1,74.7,75.375,74.55,75.25,1343
20150801|2015-07-01 10:00,1,75.275,75.825,75.1,75.425,1926
20150801|2015-07-01 10:30,1,75.425,75.55,74.675,74.9,1335
20150801|2015-07-01 11:00,1,74.875,75,74.575,74.7,618
20150801|2015-07-01 11:30,1,74.725,75.175,74.725,75.1,688
20150801|2015-07-01 12:00,1,75.125,75.5,75.05,75.4,599
20150801|2015-07-01 12:30,1,75.375,75.4,74.775,74.825,2520
20150801|2015-07-01 13:00,1,74.85,75.225,74.825,75.2,298
20150801|2015-07-01 13:30,1,75.2,75.2,75.15,75.2,17
20150801|2015-07-01 14:00,1,75.175,75.2,75.15,75.2,41
20150801|2015-07-01 14:30,1,75.25,75.35,75.125,75.125,42
20150801|2015-07-01 15:00,1,75.1,75.175,75.025,75.025,46
20150801|2015-07-01 15:30,1,75.15,75.225,75.15,75.2,11
20150801|2015-07-02 08:00,2,75.15,75.7,75.025,75.325,711
20150801|2015-07-02 08:30,2,75.35,75.7,75.325,75.5,351
20150801|2015-07-02 09:00,2,75.5,75.95,75.15,75.25,1939
20150801|2015-07-02 09:30,2,75.25,75.55,75.25,75.45,1186
20150801|2015-07-02 10:00,2,75.475,75.625,75.4,75.525,852
20150801|2015-07-02 10:30,2,75.525,75.525,75.175,75.35,793
20150801|2015-07-02 11:00,2,75.325,75.55,75.2,75.525,735
20150801|2015-07-02 11:30,2,75.525,76.525,75.45,76.225,2788
20150801|2015-07-02 12:00,2,76.225,76.675,76.2,76.5,689
20150801|2015-07-06 09:00,6,76.425,76.45,75.725,76.025,2628
20150801|2015-07-06 09:30,6,76,76.75,76,76.5,1228
20150801|2015-07-06 10:00,6,76.5,76.525,76.25,76.35,657
20150801|2015-07-06 10:30,6,76.325,76.4,76,76.075,902
20150801|2015-07-06 11:00,6,76.075,76.275,76,76.075,468
20150801|2015-07-06 11:30,6,76.1,76.15,75.825,75.9,650
20150801|2015-07-06 12:00,6,75.925,76.175,75.9,75.925,334
20150801|2015-07-06 12:30,6,75.9,76.275,75.875,76.025,1776
20150801|2015-07-06 13:00,6,76.025,76.2,75.925,76.05,241
20150801|2015-07-06 13:30,6,76.075,76.175,76.025,76.025,64
20150801|2015-07-06 14:00,6,76.025,76.05,76,76.05,43
20150801|2015-07-06 14:30,6,76.075,76.35,76.075,76.35,86
20150801|2015-07-06 15:00,6,76.375,76.475,76.3,76.425,267
20150801|2015-07-06 15:30,6,76.45,76.45,76.3,76.3,34
20150801|2015-07-07 08:00,7,76.55,77.275,76.5,76.9,2046
20150801|2015-07-07 08:30,7,76.9,76.925,76.575,76.7,781
20150801|2015-07-07 09:00,7,76.7,77.25,76.675,77.225,1333
20150801|2015-07-07 09:30,7,77.225,77.225,76.75,76.8,1159
20150801|2015-07-07 10:00,7,76.775,76.875,76.525,76.625,742
20150801|2015-07-07 10:30,7,76.625,76.65,76.175,76.575,1091
20150801|2015-07-07 11:00,7,76.6,76.6,76.375,76.425,430
20150801|2015-07-07 11:30,7,76.425,76.475,75.625,76.05,1100
20150801|2015-07-07 12:00,7,76.05,76.15,75.875,76.075,646
20150801|2015-07-07 12:30,7,76.1,76.425,76,76.3,1489
20150801|2015-07-07 13:00,7,76.3,76.425,76.25,76.35,348
20150801|2015-07-07 13:30,7,76.4,76.5,76.35,76.475,101
20150801|2015-07-07 14:00,7,76.475,76.5,76.475,76.475,29
20150801|2015-07-07 14:30,7,76.5,76.625,76.375,76.525,168
20150801|2015-07-07 15:00,7,76.575,76.575,76.325,76.375,124
20150801|2015-07-07 15:30,7,76.4,76.425,76.375,76.375,14
20150801|2015-07-08 08:00,8,76.475,76.6,75.825,76.175,1485
20150801|2015-07-08 08:30,8,76.175,76.4,76.025,76.1,587
20150801|2015-07-08 09:00,8,76.1,76.625,75.825,76.475,1425
20150801|2015-07-08 09:30,8,76.5,76.7,76.2,76.375,719
20150801|2015-07-08 10:00,8,76.375,76.575,76.25,76.35,693
20150801|2015-07-08 10:30,8,76.35,76.5,75.675,75.7,1241
20150801|2015-07-08 11:00,8,75.675,75.675,74.3,74.775,2793
20150801|2015-07-08 11:30,8,74.75,75.3,74.55,75.175,1257
20150801|2015-07-08 12:00,8,75.175,75.725,75.1,75.5,803
20150801|2015-07-08 12:30,8,75.5,76,75.5,75.725,2182
20150801|2015-07-08 13:00,8,75.75,76,75.725,76,348
20150801|2015-07-08 13:30,8,76,76,75.925,75.925,29
20150801|2015-07-08 14:00,8,75.875,75.925,75.85,75.875,14
20150801|2015-07-08 14:30,8,75.9,76.125,75.9,76.125,96
20150801|2015-07-08 15:00,8,76.125,76.15,75.6,75.65,245
20150801|2015-07-08 15:30,8,75.625,75.825,75.575,75.825,34
20150801|2015-07-09 08:00,9,76.2,76.2,75.825,75.9,484
20150801|2015-07-09 08:30,9,75.925,76.275,75.9,76.025,554
20150801|2015-07-09 09:00,9,76.025,76.125,75.075,75.575,1376
20150801|2015-07-09 09:30,9,75.575,75.75,75.35,75.6,459
20150801|2015-07-09 10:00,9,75.575,75.7,75.375,75.625,430
20150801|2015-07-09 10:30,9,75.6,75.6,75.15,75.25,879
20150801|2015-07-09 11:00,9,75.225,75.25,74.45,74.6,1258
20150801|2015-07-09 11:30,9,74.625,75.275,74.575,74.9,797
20150801|2015-07-09 12:00,9,74.95,74.975,74.125,74.175,1083
20150801|2015-07-09 12:30,9,74.175,74.375,73.125,73.275,3945
20150801|2015-07-09 13:00,9,73.25,73.375,73,73.2,884
20150801|2015-07-09 13:30,9,73.2,73.275,73.075,73.1,189
20150801|2015-07-09 14:00,9,73.125,73.2,73.1,73.125,39
20150801|2015-07-09 14:30,9,73.15,73.475,73.15,73.425,244
20150801|2015-07-09 15:00,9,73.45,73.475,73.1,73.1,87
20150801|2015-07-09 15:30,9,73.15,73.325,73.15,73.225,80
20150801|2015-07-10 08:00,10,73.55,73.725,73.175,73.325,732
20150801|2015-07-10 08:30,10,73.325,73.9,73.3,73.75,675
20150801|2015-07-10 09:00,10,73.8,74.15,73.725,73.925,1388
20150801|2015-07-10 09:30,10,73.9,74.225,73.875,74.15,879
20150801|2015-07-10 10:00,10,74.15,74.425,73.975,74.4,1310
20150801|2015-07-10 10:30,10,74.4,74.425,74.05,74.35,851
20150801|2015-07-10 11:00,10,74.325,74.475,74.25,74.375,547
20150801|2015-07-10 11:30,10,74.4,74.4,74.025,74.15,526
20150801|2015-07-10 12:00,10,74.15,74.15,73.4,73.675,1049
20150801|2015-07-10 12:30,10,73.7,73.95,73.6,73.625,1879
20150801|2015-07-10 13:00,10,73.6,73.775,73.425,73.575,838
20150801|2015-07-10 13:30,10,73.625,73.775,73.575,73.725,163
20150801|2015-07-13 09:00,13,73.575,73.725,70.65,72.5,5008
20150801|2015-07-13 09:30,13,72.5,73.925,72.4,72.825,2411
20150801|2015-07-13 10:00,13,72.85,73.65,72.675,73.2,1134
20150801|2015-07-13 10:30,13,73.15,74.25,73.15,74.025,1236
20150801|2015-07-13 11:00,13,74.025,74.1,73.625,73.925,683
20150801|2015-07-13 11:30,13,73.925,74.2,73.65,74.2,787
20150801|2015-07-13 12:00,13,74.2,74.2,73.85,74,634
20150801|2015-07-13 12:30,13,74,74.5,73.85,73.95,2754
20150801|2015-07-13 13:00,13,73.95,74.05,73.775,73.875,325
20150801|2015-07-13 13:30,13,73.875,74.2,73.875,73.975,63
20150801|2015-07-13 14:00,13,74.025,74.2,74,74.175,26
20150801|2015-07-13 14:30,13,74.175,74.575,74.175,74.5,158
20150801|2015-07-13 15:00,13,74.475,74.55,74.35,74.475,64
20150801|2015-07-13 15:30,13,74.5,74.525,74.4,74.4,26
20150801|2015-07-14 08:00,14,74.275,75.35,74.175,74.8,1347
20150801|2015-07-14 08:30,14,74.775,75.3,74.7,75.2,642
20150801|2015-07-14 09:00,14,75.25,75.725,75.075,75.175,1978
20150801|2015-07-14 09:30,14,75.2,75.7,75.15,75.625,672
20150801|2015-07-14 10:00,14,75.625,76.875,75.625,76.625,3732
20150801|2015-07-14 10:30,14,76.65,76.75,76.375,76.55,1215
20150801|2015-07-14 11:00,14,76.575,76.725,76.325,76.65,983
20150801|2015-07-14 11:30,14,76.625,76.725,76.475,76.675,560
20150801|2015-07-14 12:00,14,76.7,76.725,76.5,76.575,399
20150801|2015-07-14 12:30,14,76.55,76.625,75.725,75.75,3504
20150801|2015-07-14 13:00,14,75.8,76,75.55,75.95,796
20150801|2015-07-14 13:30,14,75.95,76.05,75.8,75.85,100
20150801|2015-07-14 14:00,14,75.875,76.05,75.8,76.05,116
20150801|2015-07-14 14:30,14,76.025,76.025,75.775,75.775,59
20150801|2015-07-14 15:00,14,75.8,75.8,75.7,75.7,73
20150801|2015-07-14 15:30,14,75.675,75.875,75.675,75.875,25
20150801|2015-07-15 08:00,15,75.9,76.125,75.425,75.75,916
20150801|2015-07-15 08:30,15,75.725,75.975,74.925,75.075,1635
20150801|2015-07-15 09:00,15,75.075,76.275,75.075,76.1,1932
20150801|2015-07-15 09:30,15,76.075,76.4,75.725,75.775,1231
20150801|2015-07-15 10:00,15,75.8,75.95,75.4,75.675,666
20150801|2015-07-15 10:30,15,75.675,75.8,75.5,75.7,614
20150801|2015-07-15 11:00,15,75.725,75.75,75.275,75.4,462
20150801|2015-07-15 11:30,15,75.4,75.45,75,75.2,748
20150801|2015-07-15 12:00,15,75.2,75.375,74.925,75.3,756
20150801|2015-07-15 12:30,15,75.3,75.575,75.175,75.325,1510
20150801|2015-07-15 13:00,15,75.35,75.525,75.325,75.45,326
20150801|2015-07-15 13:30,15,75.45,75.45,75.375,75.45,19
20150801|2015-07-15 14:00,15,75.475,75.475,75.4,75.45,14
20150801|2015-07-15 14:30,15,75.45,75.55,75.3,75.475,86
20150801|2015-07-15 15:00,15,75.45,75.5,75.4,75.4,26
20150801|2015-07-15 15:30,15,75.45,75.475,75.45,75.475,6
20150801|2015-07-16 08:00,16,75.475,75.975,75.3,75.975,614
20150801|2015-07-16 08:30,16,76,76.075,75.025,75.675,880
20150801|2015-07-16 09:00,16,75.675,76.4,75.625,75.975,1527
20150801|2015-07-16 09:30,16,76,76.275,75.85,76.2,553
20150801|2015-07-16 10:00,16,76.2,76.325,75.6,75.725,830
20150801|2015-07-16 10:30,16,75.7,75.725,75.3,75.625,930
20150801|2015-07-16 11:00,16,75.6,75.6,75.225,75.325,699
20150801|2015-07-16 11:30,16,75.325,75.6,75.225,75.55,752
20150801|2015-07-16 12:00,16,75.55,75.8,75.525,75.775,412
20150801|2015-07-16 12:30,16,75.775,76.225,75.725,75.95,1331
20150801|2015-07-16 13:00,16,75.975,76,75.7,75.775,318
20150801|2015-07-16 13:30,16,75.775,75.9,75.75,75.9,53
20150801|2015-07-16 14:00,16,75.925,75.975,75.875,75.975,33
20150801|2015-07-16 14:30,16,75.95,75.975,75.65,75.775,149
20150801|2015-07-16 15:00,16,75.725,75.95,75.725,75.825,48
20150801|2015-07-16 15:30,16,75.875,76,75.825,76,42
20150801|2015-07-17 08:00,17,76.125,76.125,75.55,75.875,392
20150801|2015-07-17 08:30,17,75.85,75.925,75.4,75.425,611
20150801|2015-07-17 09:00,17,75.425,75.975,75.35,75.95,1154
20150801|2015-07-17 09:30,17,75.975,76.225,75.7,76.2,795
20150801|2015-07-17 10:00,17,76.175,76.175,75.75,75.95,463
20150801|2015-07-17 10:30,17,75.925,76.1,75.8,75.9,532
20150801|2015-07-17 11:00,17,75.9,75.975,75.725,75.8,201
20150801|2015-07-17 11:30,17,75.775,75.9,75.725,75.85,196
20150801|2015-07-17 12:00,17,75.875,75.9,75.625,75.725,344
20150801|2015-07-17 12:30,17,75.75,75.825,75.575,75.625,1006
20150801|2015-07-17 13:00,17,75.65,75.825,75.575,75.75,324
20150801|2015-07-17 13:30,17,75.725,75.775,75.5,75.5,116
20150801|2015-07-20 09:00,20,75.8,76,75.15,75.525,1758
20150801|2015-07-20 09:30,20,75.5,75.875,75.375,75.725,632
20150801|2015-07-20 10:00,20,75.725,75.975,75.625,75.9,771
20150801|2015-07-20 10:30,20,75.925,76.075,75.475,75.575,1024
20150801|2015-07-20 11:00,20,75.525,75.525,75.25,75.25,541
20150801|2015-07-20 11:30,20,75.225,75.525,75.15,75.425,862
20150801|2015-07-20 12:00,20,75.45,75.7,75.075,75.125,955
20150801|2015-07-20 12:30,20,75.125,75.275,74.875,74.925,1380
20150801|2015-07-20 13:00,20,74.925,75,74.875,74.925,301
20150801|2015-07-20 13:30,20,74.9,74.925,74.875,74.875,37
20150801|2015-07-20 14:00,20,74.875,74.95,74.85,74.875,43
20150801|2015-07-20 14:30,20,74.85,75.075,74.85,75,109
20150801|2015-07-20 15:00,20,74.9,74.9,74.575,74.575,118
20150801|2015-07-20 15:30,20,74.6,74.75,74.6,74.65,29
20150801|2015-07-21 08:00,21,75.1,75.225,74.8,74.925,599
20150801|2015-07-21 08:30,21,74.9,75.6,74.9,75.35,643
20150801|2015-07-21 09:00,21,75.4,75.675,75.025,75.3,1257
20150801|2015-07-21 09:30,21,75.3,75.35,74.925,75,689
20150801|2015-07-21 10:00,21,75,75.175,74.925,75.075,483
20150801|2015-07-21 10:30,21,75.1,75.225,74.8,75.175,833
20150801|2015-07-21 11:00,21,75.175,75.675,75.175,75.45,879
20150801|2015-07-21 11:30,21,75.45,75.75,75.45,75.45,756
20150801|2015-07-21 12:00,21,75.45,75.6,75.275,75.35,771
20150801|2015-07-21 12:30,21,75.325,75.925,75.25,75.875,1264
20150801|2015-07-21 13:00,21,75.85,75.925,75.725,75.75,322
20150801|2015-07-21 13:30,21,75.75,75.925,75.725,75.925,74
20150801|2015-07-21 14:00,21,75.9,75.975,75.875,75.95,115
20150801|2015-07-21 14:30,21,75.95,76.05,75.9,76.05,257
20150801|2015-07-21 15:00,21,76.05,76.4,76.025,76.325,424
20150801|2015-07-21 15:30,21,76.325,76.375,76.25,76.275,77
20150801|2015-07-22 08:00,22,76.5,77.7,76.5,77.35,2212
20150801|2015-07-22 08:30,22,77.325,77.45,77.05,77.15,621
20150801|2015-07-22 09:00,22,77.15,78.15,77.15,77.875,2747
20150801|2015-07-22 09:30,22,77.875,78.775,77.875,78.35,3781
20150801|2015-07-22 10:00,22,78.375,78.625,78.15,78.5,969
20150801|2015-07-22 10:30,22,78.5,78.625,77.9,78.2,1000
20150801|2015-07-22 11:00,22,78.225,78.35,78.125,78.325,501
20150801|2015-07-22 11:30,22,78.325,78.4,78.125,78.125,712
20150801|2015-07-22 12:00,22,78.1,78.5,78,78.5,495
20150801|2015-07-22 12:30,22,78.5,78.675,78.3,78.55,691
20150801|2015-07-22 13:00,22,78.55,78.6,78.425,78.5,353
20150801|2015-07-22 13:30,22,78.5,78.575,78.375,78.375,54
20150801|2015-07-22 14:00,22,78.375,78.45,78.325,78.45,59
20150801|2015-07-22 14:30,22,78.45,78.475,78,78.05,450
20150801|2015-07-22 15:00,22,78.05,78.1,77.85,78,211
20150801|2015-07-22 15:30,22,77.925,78.025,77.925,77.95,94
20150801|2015-07-23 08:00,23,78,78.45,77.775,77.95,825
20150801|2015-07-23 08:30,23,77.95,78.2,77.75,77.925,421
20150801|2015-07-23 09:00,23,77.925,78.45,77.875,78.125,1041
20150801|2015-07-23 09:30,23,78.2,78.45,78.05,78.425,417
20150801|2015-07-23 10:00,23,78.375,78.425,78.025,78.075,384
20150801|2015-07-23 10:30,23,78.075,78.225,77.875,78.175,816
20150801|2015-07-23 11:00,23,78.175,78.375,78.1,78.325,402
20150801|2015-07-23 11:30,23,78.325,78.425,78.125,78.175,303
20150801|2015-07-23 12:00,23,78.2,78.475,78.15,78.225,660
20150801|2015-07-23 12:30,23,78.225,78.55,78.2,78.3,730
20150801|2015-07-23 13:00,23,78.325,78.375,78.225,78.275,100
20150801|2015-07-23 13:30,23,78.275,78.4,78.225,78.35,30
20150801|2015-07-23 14:00,23,78.375,78.55,78.3,78.55,98
20150801|2015-07-23 14:30,23,78.55,78.775,78.35,78.5,432
20150801|2015-07-23 15:00,23,78.5,78.825,78.5,78.775,167
20150801|2015-07-23 15:30,23,78.75,78.825,78.55,78.55,65
20150801|2015-07-24 08:00,24,78.325,78.675,78.225,78.4,735
20150801|2015-07-24 08:30,24,78.425,78.5,78.325,78.375,167
20150801|2015-07-24 09:00,24,78.375,78.775,78.35,78.625,339
20150801|2015-07-24 09:30,24,78.625,78.625,78.05,78.05,604
20150801|2015-07-24 10:00,24,78.075,78.35,78.075,78.1,232
20150801|2015-07-24 10:30,24,78.1,78.375,77.8,78.35,874
20150801|2015-07-24 11:00,24,78.375,78.475,77.825,77.875,517
20150801|2015-07-24 11:30,24,77.9,77.975,77.825,77.9,164
20150801|2015-07-24 12:00,24,77.875,78.1,77.7,78,420
20150801|2015-07-24 12:30,24,78,78.05,77.525,77.6,1048
20150801|2015-07-24 13:00,24,77.625,77.75,77.525,77.525,449
20150801|2015-07-24 13:30,24,77.575,77.7,77.525,77.625,40
20150801|2015-07-27 09:00,27,77.325,77.5,76.9,77.225,2014
20150801|2015-07-27 09:30,27,77.2,77.65,77.1,77.375,727
20150801|2015-07-27 10:00,27,77.4,77.775,77.125,77.15,600
20150801|2015-07-27 10:30,27,77.175,77.45,77.15,77.4,593
20150801|2015-07-27 11:00,27,77.4,77.6,77.125,77.55,799
20150801|2015-07-27 11:30,27,77.525,77.6,77.325,77.4,304
20150801|2015-07-27 12:00,27,77.425,77.925,77.425,77.775,860
20150801|2015-07-27 12:30,27,77.775,78,77.425,77.5,1251
20150801|2015-07-27 13:00,27,77.525,77.725,77.5,77.675,210
20150801|2015-07-27 13:30,27,77.7,77.7,77.6,77.65,15
20150801|2015-07-27 14:00,27,77.65,77.7,77.625,77.675,20
20150801|2015-07-27 14:30,27,77.6,77.7,77.525,77.675,100
20150801|2015-07-27 15:00,27,77.675,77.675,77.6,77.65,49
20150801|2015-07-27 15:30,27,77.65,77.65,77.425,77.425,163
20150801|2015-07-28 08:00,28,77.475,77.6,76.875,77.325,866
20150801|2015-07-28 08:30,28,77.325,77.625,77.3,77.55,310
20150801|2015-07-28 09:00,28,77.55,77.95,77.5,77.95,609
20150801|2015-07-28 09:30,28,77.875,77.925,77.575,77.8,344
20150801|2015-07-28 10:00,28,77.825,78,77.8,77.975,623
20150801|2015-07-28 10:30,28,77.975,78.8,77.925,78.45,1136
20150801|2015-07-28 11:00,28,78.425,78.8,78.3,78.7,824
20150801|2015-07-28 11:30,28,78.675,78.7,78.425,78.7,308
20150801|2015-07-28 12:00,28,78.7,78.95,78.65,78.875,586
20150801|2015-07-28 12:30,28,78.875,79.525,78.65,79.425,1909
20150801|2015-07-28 13:00,28,79.4,79.425,79.25,79.4,221
20150801|2015-07-28 13:30,28,79.4,79.4,79.2,79.225,110
20150801|2015-07-28 14:00,28,79.275,79.275,79.125,79.125,158
20150801|2015-07-28 14:30,28,79.1,79.7,79.05,79.45,532
20150801|2015-07-28 15:00,28,79.45,79.45,79.425,79.425,83
20150801|2015-07-28 15:30,28,79.45,79.775,79.225,79.5,517
20150801|2015-07-29 08:00,29,79.7,80.575,79.575,80.375,2166
20150801|2015-07-29 08:30,29,80.4,80.8,80.4,80.55,1168
20150801|2015-07-29 09:00,29,80.55,80.9,80.525,80.85,959
20150801|2015-07-29 09:30,29,80.85,81.375,80.725,80.925,1158
20150801|2015-07-29 10:00,29,80.9,80.9,80.175,80.3,649
20150801|2015-07-29 10:30,29,80.325,80.75,80.025,80.025,1039
20150801|2015-07-29 11:00,29,80.05,80.375,80.025,80.275,674
20150801|2015-07-29 11:30,29,80.3,80.35,80.1,80.15,1076
20150801|2015-07-29 12:00,29,80.15,80.2,79.675,80,1006
20150801|2015-07-29 12:30,29,80.05,80.05,79.725,79.925,878
20150801|2015-07-29 13:00,29,79.925,80.025,79.9,79.95,143
20150801|2015-07-29 13:30,29,79.925,79.95,79.9,79.9,14
20150801|2015-07-29 14:00,29,79.925,80.025,79.925,79.975,93
20150801|2015-07-29 14:30,29,80,80.225,79.9,80.225,275
20150801|2015-07-29 15:00,29,80.175,80.275,80.15,80.275,106
20150801|2015-07-29 15:30,29,80.25,80.325,80.125,80.2,65
20150801|2015-07-30 08:00,30,80.5,81.025,80.3,80.55,1121
20150801|2015-07-30 08:30,30,80.55,80.725,80.275,80.625,376
20150801|2015-07-30 09:00,30,80.6,80.775,80.55,80.7,485
20150801|2015-07-30 09:30,30,80.725,80.85,80.475,80.6,283
20150801|2015-07-30 10:00,30,80.6,80.675,79.85,80,963
20150801|2015-07-30 10:30,30,80.05,80.225,79.35,79.825,671
20150801|2015-07-30 11:00,30,79.825,79.9,79.375,79.6,518
20150801|2015-07-30 11:30,30,79.6,79.825,79.5,79.775,232
20150801|2015-07-30 12:00,30,79.775,79.975,79.675,79.925,192
20150801|2015-07-30 12:30,30,79.9,80.1,79.625,79.625,563
20150801|2015-07-30 13:00,30,79.65,79.7,79.55,79.55,165
20150801|2015-07-30 13:30,30,79.55,79.7,79.55,79.7,16
20150801|2015-07-30 14:00,30,79.7,79.7,79.7,79.7,3
20150801|2015-07-30 14:30,30,79.675,79.675,79.375,79.375,94
20150801|2015-07-30 15:00,30,79.375,79.45,79.375,79.45,16
20150801|2015-07-30 15:30,30,79.5,79.7,79.5,79.5,36
20150801|2015-07-31 08:00,31,79.6,79.725,78.675,78.925,1048
20150801|2015-07-31 08:30,31,78.925,79.075,78.875,78.95,552
20150801|2015-07-31 09:00,31,78.925,79.125,78.6,78.775,676
20150801|2015-07-31 09:30,31,78.8,78.975,78.625,78.7,306
20150801|2015-07-31 10:00,31,78.725,78.975,78.5,78.9,559
20150801|2015-07-31 10:30,31,78.9,78.925,78.55,78.6,303
20150801|2015-07-31 11:00,31,78.575,78.675,78.1,78.15,2025
20150801|2015-07-31 11:30,31,78.125,78.225,78,78.05,589
20150801|2015-07-31 12:00,31,78.05,78.6,77.925,78.45,837
20150801|2015-07-31 12:30,31,78.475,78.9,78.4,78.6,1859
20150801|2015-07-31 13:00,31,78.6,78.625,78.425,78.45,192
20150801|2015-07-31 13:30,31,78.475,78.65,78.45,78.525,63
20150801|2015-08-03 09:00,3,79.05,79.45,78.75,79.175,1884
20150801|2015-08-03 09:30,3,79.175,79.3,79.05,79.125,322
20150801|2015-08-03 10:00,3,79.125,79.4,79.125,79.3,281
20150801|2015-08-03 10:30,3,79.275,79.975,79.225,79.875,899
20150801|2015-08-03 11:00,3,79.85,80.425,79.825,79.975,1100
20150801|2015-08-03 11:30,3,79.975,80.15,79.675,80.05,530
20150801|2015-08-03 12:00,3,80,80.15,79.775,79.8,154
20150801|2015-08-03 12:30,3,79.8,80.275,79.5,80.175,1182
20150801|2015-08-03 13:00,3,80.175,80.2,80.05,80.075,135
20150801|2015-08-03 13:30,3,80.075,80.1,79.875,79.9,40
20150801|2015-08-03 14:00,3,79.95,80.025,79.9,79.9,54
20150801|2015-08-03 14:30,3,79.9,80.35,79.65,80.325,237
20150801|2015-08-03 15:00,3,80.35,80.75,80.35,80.625,563
20150801|2015-08-03 15:30,3,80.625,80.675,80.575,80.625,46
20150801|2015-08-04 08:00,4,80.6,80.75,80.175,80.5,566
20150801|2015-08-04 08:30,4,80.45,80.7,80.45,80.575,328
20150801|2015-08-04 09:00,4,80.6,80.75,80.55,80.65,455
20150801|2015-08-04 09:30,4,80.625,80.675,80.525,80.575,159
20150801|2015-08-04 10:00,4,80.65,80.7,80.125,80.225,431
20150801|2015-08-04 10:30,4,80.275,80.85,80.2,80.775,412
20150801|2015-08-04 11:00,4,80.8,81.1,80.775,81,916
20150801|2015-08-04 11:30,4,80.95,81.25,80.95,81.2,323
20150801|2015-08-04 12:00,4,81.2,81.25,80.95,81.05,225
20150801|2015-08-04 12:30,4,81.175,81.45,81.125,81.4,591
20150801|2015-08-04 13:00,4,81.4,81.575,81.275,81.4,480
20150801|2015-08-04 13:30,4,81.4,81.475,81.35,81.35,24
20150801|2015-08-04 14:00,4,81.375,81.425,81.25,81.25,86
20150801|2015-08-04 14:30,4,81.25,81.25,80.65,80.65,376
20150801|2015-08-04 15:00,4,80.675,80.8,80.6,80.6,75
20150801|2015-08-04 15:30,4,80.6,80.675,80.4,80.4,173
20150801|2015-08-05 08:00,5,80.725,80.8,80.05,80.25,982
20150801|2015-08-05 08:30,5,80.225,80.275,79.425,79.55,1723
20150801|2015-08-05 09:00,5,79.55,79.875,79.45,79.8,472
20150801|2015-08-05 09:30,5,79.775,79.775,79.25,79.325,467
20150801|2015-08-05 10:00,5,79.325,79.6,79.05,79.425,924
20150801|2015-08-05 10:30,5,79.425,79.725,79.125,79.5,697
20150801|2015-08-05 11:00,5,79.475,79.575,79.3,79.4,230
20150801|2015-08-05 11:30,5,79.425,80,79.35,80,598
20150801|2015-08-05 12:00,5,79.975,80.45,79.85,80.4,835
20150801|2015-08-05 12:30,5,80.4,80.575,80.175,80.25,802
20150801|2015-08-05 13:00,5,80.225,80.3,80.2,80.3,161
20150801|2015-08-05 13:30,5,80.3,80.35,80.25,80.35,40
20150801|2015-08-05 14:00,5,80.35,80.425,80.2,80.25,123
20150801|2015-08-05 14:30,5,80.25,80.45,80.1,80.125,245
20150801|2015-08-05 15:00,5,80.2,80.25,80,80.05,234
20150801|2015-08-05 15:30,5,80.025,80.125,79.9,79.9,92
20150801|2015-08-06 08:00,6,79.925,80,79.35,79.75,1380
20150801|2015-08-06 08:30,6,79.775,79.85,79.125,79.2,512
20150801|2015-08-06 09:00,6,79.225,79.475,79.2,79.375,241
20150801|2015-08-06 09:30,6,79.4,79.525,78.6,78.7,891
20150801|2015-08-06 10:00,6,78.7,78.925,78.525,78.725,870
20150801|2015-08-06 10:30,6,78.75,78.75,78.425,78.425,780
20150801|2015-08-06 11:00,6,78.45,78.6,78.025,78.5,1257
20150801|2015-08-06 11:30,6,78.475,78.75,78.25,78.375,567
20150801|2015-08-06 12:00,6,78.375,78.45,78.225,78.225,142
20150801|2015-08-06 12:30,6,78.225,78.4,78.05,78.125,838
20150801|2015-08-06 13:00,6,78.1,78.375,77.925,78.375,543
20150801|2015-08-06 13:30,6,78.375,78.425,78.275,78.275,24
20150801|2015-08-06 14:00,6,78.35,78.4,78.3,78.3,22
20150801|2015-08-06 14:30,6,78.325,78.4,78.05,78.05,104
20150801|2015-08-06 15:00,6,78.1,78.1,78.025,78.025,17
20150801|2015-08-06 15:30,6,78.075,78.2,78.075,78.125,52
20150801|2015-08-07 08:00,7,77.975,78.65,77.3,78.3,639
20150801|2015-08-07 08:30,7,78.3,78.475,78.225,78.45,202
20150801|2015-08-07 09:00,7,78.45,78.6,77.925,77.975,331
20150801|2015-08-07 09:30,7,77.975,78.15,77.9,77.975,143
20150801|2015-08-07 10:00,7,78.05,78.15,77.9,78.125,166
20150801|2015-08-07 10:30,7,78.125,78.6,77.8,78.6,520
20150801|2015-08-07 11:00,7,78.575,78.8,78.125,78.2,324
20150801|2015-08-07 11:30,7,78.175,78.325,78.175,78.175,32
20150801|2015-08-07 12:00,7,78.25,78.275,77.775,77.9,273
20150801|2015-08-07 12:30,7,77.9,77.925,77.3,77.3,1378
20150801|2015-08-07 13:00,7,77.325,77.5,77.275,77.475,378
20150801|2015-08-07 13:30,7,77.45,77.5,77.325,77.425,74
20150801|2015-08-10 09:00,10,77.85,78,77.625,77.8,624
20150801|2015-08-10 09:30,10,77.85,77.925,77.8,77.85,267
20150801|2015-08-10 10:00,10,77.775,77.85,76.8,77.1,1018
20150801|2015-08-10 10:30,10,77.05,77.15,76.8,76.85,222
20150801|2015-08-10 11:00,10,76.825,76.85,76.35,76.45,726
20150801|2015-08-10 11:30,10,76.475,77.15,76.2,77.125,1326
20150801|2015-08-10 12:00,10,77.1,77.225,77.05,77.05,217
20150801|2015-08-10 12:30,10,77.05,77.175,76.575,76.625,1254
20150801|2015-08-10 13:00,10,76.625,76.85,76.6,76.725,500
20150801|2015-08-10 13:30,10,76.7,76.8,76.675,76.8,107
20150801|2015-08-10 14:00,10,76.85,76.85,76.725,76.725,13
20150801|2015-08-10 14:30,10,76.7,76.8,76.65,76.75,103
20150801|2015-08-10 15:00,10,76.75,76.825,76.625,76.775,14
20150801|2015-08-10 15:30,10,76.775,76.825,76.675,76.7,35
20150801|2015-08-11 08:00,11,77.075,77.325,76.65,77.25,557
20150801|2015-08-11 08:30,11,77.175,77.175,76.675,76.75,345
20150801|2015-08-11 09:00,11,76.7,76.975,76.525,76.75,414
20150801|2015-08-11 09:30,11,76.725,76.9,76.65,76.9,139
20150801|2015-08-11 10:00,11,76.775,77.175,76.725,77,304
20150801|2015-08-11 10:30,11,77.025,77.2,76.875,77,466
20150801|2015-08-11 11:00,11,77.05,77.275,76.975,77.075,342
20150801|2015-08-11 11:30,11,77.1,77.125,77.025,77.025,120
20150801|2015-08-11 12:00,11,77.1,77.125,76.95,77.05,138
20150801|2015-08-11 12:30,11,77,77.1,76.65,76.7,1053
20150801|2015-08-11 13:00,11,76.675,76.875,76.675,76.875,268
20150801|2015-08-11 13:30,11,76.9,77.2,76.9,77.15,150
20150801|2015-08-11 14:00,11,77.15,77.3,77.15,77.275,89
20150801|2015-08-11 14:30,11,77.2,77.875,77.2,77.525,340
20150801|2015-08-11 15:00,11,77.475,77.5,77.375,77.45,99
20150801|2015-08-11 15:30,11,77.45,77.45,77.375,77.375,23
20150801|2015-08-12 08:00,12,77.575,77.7,77.425,77.5,408
20150801|2015-08-12 08:30,12,77.5,77.5,77.375,77.425,70
20150801|2015-08-12 09:00,12,77.45,77.5,77.375,77.45,234
20150801|2015-08-12 09:30,12,77.45,77.825,77.45,77.775,372
20150801|2015-08-12 10:00,12,77.775,77.825,77.6,77.625,343
20150801|2015-08-12 10:30,12,77.625,77.825,77.3,77.425,442
20150801|2015-08-12 11:00,12,77.55,77.775,77.475,77.675,68
20150801|2015-08-12 11:30,12,77.65,77.95,77.6,77.95,325
20150801|2015-08-12 12:00,12,77.9,77.95,77.7,77.7,93
20150801|2015-08-12 12:30,12,77.7,78.075,77.65,77.775,524
20150801|2015-08-12 13:00,12,77.775,78.275,77.775,78.1,202
20150801|2015-08-12 13:30,12,78.05,78.075,78.025,78.025,18
20150801|2015-08-12 14:00,12,78.125,78.125,78.025,78.025,3
20150801|2015-08-12 14:30,12,78.025,78.4,78.025,78.375,30
20150801|2015-08-12 15:00,12,78.3,78.4,78.225,78.375,50
20150801|2015-08-12 15:30,12,78.375,78.425,78.375,78.375,20
20150801|2015-08-13 08:00,13,78.475,78.475,78.3,78.375,162
20150801|2015-08-13 08:30,13,78.375,78.45,78.3,78.3,133
20150801|2015-08-13 09:00,13,78.325,78.6,78.275,78.575,208
20150801|2015-08-13 09:30,13,78.6,78.675,78.375,78.6,321
20150801|2015-08-13 10:00,13,78.65,78.8,78.65,78.675,264
20150801|2015-08-13 10:30,13,78.725,78.8,78.55,78.6,289
20150801|2015-08-13 11:00,13,78.6,78.9,78.6,78.825,510
20150801|2015-08-13 11:30,13,78.825,78.825,78.7,78.75,105
20150801|2015-08-13 12:00,13,78.8,78.825,78.7,78.8,44
20150801|2015-08-13 12:30,13,78.775,78.825,78.575,78.65,251
20150801|2015-08-13 13:00,13,78.65,78.775,78.6,78.775,105
20150801|2015-08-13 14:00,13,78.7,78.7,78.65,78.65,100
20150801|2015-08-13 14:30,13,78.625,78.75,78.625,78.725,34
20150801|2015-08-13 15:00,13,78.65,78.75,78.6,78.7,10
20150801|2015-08-13 15:30,13,78.75,78.75,78.6,78.6,16
20150801|2015-08-14 08:00,14,78.775,78.95,78.775,78.925,474
20150801|2015-08-14 08:30,14,78.925,79.05,78.875,79,264
20150801|2015-08-14 09:00,14,78.95,79.125,78.925,79,245
20150801|2015-08-14 09:30,14,79,79.05,78.825,78.875,229
20150801|2015-08-14 10:00,14,78.825,78.875,78.775,78.85,133
20150801|2015-08-14 10:30,14,78.85,78.875,78.825,78.875,109
20150801|2015-08-14 11:00,14,78.875,78.875,78.8,78.8,122
20150801|2015-08-14 11:30,14,78.8,78.85,78.775,78.775,179
20151001|2014-05-15 11:00,15,92.5,92.5,92.5,92.5,1
20151001|2014-05-20 06:00,20,87,87,87,87,1
20151001|2014-05-20 10:30,20,85.75,85.75,85.75,85.75,3
20151001|2014-06-02 12:00,2,83,83,83,83,1
20151001|2014-06-04 12:00,4,82.8,82.8,82.8,82.8,2
20151001|2014-06-10 07:00,10,82.5,82.5,82.5,82.5,1
20151001|2014-06-10 08:30,10,82.5,82.5,82.5,82.5,1
20151001|2014-06-11 08:30,11,82.5,82.5,82.5,82.5,8
20151001|2014-06-12 09:00,12,82.5,82.5,82.5,82.5,5
20151001|2014-06-12 11:30,12,82.5,82.5,82.5,82.5,4
20151001|2014-06-13 10:00,13,82.5,82.5,82.5,82.5,4
20151001|2014-06-16 09:00,16,82.65,82.65,82.65,82.65,2
20151001|2014-06-17 09:00,17,82,82,82,82,1
20151001|2014-06-17 10:00,17,81.85,81.85,81.85,81.85,1
20151001|2014-06-18 11:00,18,79.075,79.075,79.075,79.075,1
20151001|2014-06-18 19:30,19,78,78,78,78,4
20151001|2014-06-19 08:00,19,79.75,79.75,79.75,79.75,1
20151001|2014-06-19 09:30,19,79.75,79.75,79.75,79.75,1
20151001|2014-06-19 11:00,19,79.7,79.875,79.7,79.875,6
20151001|2014-06-19 12:00,19,79.625,79.625,79.625,79.625,2
20151001|2014-06-24 03:00,24,81.15,81.15,81.15,81.15,4
20151001|2014-06-24 08:30,24,82.325,82.325,82.2,82.2,2
20151001|2014-06-25 11:30,25,81.275,81.275,81.275,81.275,1
20151001|2014-06-26 01:00,26,81.35,81.35,81.35,81.35,3
20151001|2014-06-26 01:30,26,81.35,81.35,81.35,81.35,2
20151001|2014-06-26 08:30,26,81.35,81.35,81.35,81.35,1
20151001|2014-06-26 09:00,26,81.175,81.175,81.175,81.175,1
20151001|2014-06-26 10:00,26,81.1,81.1,81.1,81.1,1
20151001|2014-06-26 11:30,26,80.1,80.1,80.1,80.1,1
20151001|2014-06-26 12:00,26,80.1,80.1,80.1,80.1,5
20151001|2014-06-30 09:00,30,81.2,81.2,80.775,80.775,17
20151001|2014-06-30 10:00,30,81.2,81.2,81.2,81.2,2
20151001|2014-06-30 10:30,30,81.2,81.2,81.2,81.2,2
20151001|2014-06-30 11:00,30,81.2,81.2,81.2,81.2,1
20151001|2014-06-30 11:30,30,81.2,81.2,81.2,81.2,1
20151001|2014-06-30 12:00,30,81.2,81.2,81.2,81.2,4
20151001|2014-06-30 22:00,1,81.35,81.35,81.35,81.35,3
20151001|2014-07-01 08:00,1,81.35,81.35,81.35,81.35,2
20151001|2014-07-01 10:00,1,81.1,81.1,81.1,81.1,1
20151001|2014-07-01 11:30,1,80.275,80.3,80,80.3,3
20151001|2014-07-01 13:00,1,80.3,80.3,80.3,80.3,1
20151001|2014-07-02 00:30,2,80.3,80.3,80.3,80.3,21
20151001|2014-07-02 03:30,2,80.3,80.3,80.3,80.3,7
20151001|2014-07-02 06:00,2,81.35,81.35,81.35,81.35,5
20151001|2014-07-02 06:30,2,81,81,81,81,2
20151001|2014-07-02 10:30,2,81,81,81,81,1
20151001|2014-07-02 12:00,2,81,81,81,81,2
20151001|2014-07-02 13:00,2,80.9,80.9,80.9,80.9,1
20151001|2014-07-02 14:00,2,80.975,81.825,80.975,81.825,3
20151001|2014-07-02 19:00,3,82.4,82.4,82.4,82.4,1
20151001|2014-07-03 07:00,3,82.5,82.65,82.5,82.65,6
20151001|2014-07-03 08:00,3,82.65,82.65,82.65,82.65,2
20151001|2014-07-03 09:00,3,82.65,82.65,82.2,82.2,5
20151001|2014-07-03 09:30,3,82,82,82,82,4
20151001|2014-07-03 11:30,3,81.75,81.75,81,81,15
20151001|2014-07-07 09:00,7,80.275,80.275,80.275,80.275,1
20151001|2014-07-07 10:00,7,81.5,81.5,81.5,81.5,14
20151001|2014-07-07 10:30,7,81.75,81.75,81.75,81.75,4
20151001|2014-07-07 11:00,7,82,82,82,82,1
20151001|2014-07-08 12:00,8,82,82,82,82,4
20151001|2014-07-08 14:00,8,82,82,82,82,3
20151001|2014-07-08 15:30,8,82.25,82.25,82.25,82.25,3
20151001|2014-07-09 07:30,9,82.3,82.3,82.3,82.3,5
20151001|2014-07-09 08:30,9,82.5,82.65,82.5,82.65,2
20151001|2014-07-09 09:00,9,82.4,82.4,82.4,82.4,5
20151001|2014-07-09 12:30,9,82,82,82,82,5
20151001|2014-07-10 09:00,10,81.25,81.25,81.25,81.25,2
20151001|2014-07-15 09:30,15,81.35,81.35,81.25,81.25,4
20151001|2014-07-16 12:30,16,82.3,82.3,82.3,82.3,1
20151001|2014-07-16 13:00,16,82,82,82,82,1
20151001|2014-07-17 09:30,17,81.5,81.5,81.5,81.5,1
20151001|2014-07-17 10:30,17,81.25,81.25,81,81,12
20151001|2014-07-17 11:00,17,81.25,81.25,81.25,81.25,4
20151001|2014-07-17 11:30,17,81.3,81.3,81.3,81.3,2
20151001|2014-07-17 12:00,17,81.5,81.5,81.5,81.5,1
20151001|2014-07-18 09:00,18,81.3,81.3,81.3,81.3,1
20151001|2014-07-18 09:30,18,81.25,81.25,81.225,81.225,20
20151001|2014-07-18 12:00,18,81,81,81,81,7
20151001|2014-07-21 09:30,21,81.5,81.5,81.5,81.5,1
20151001|2014-07-21 10:00,21,81.5,81.5,81.5,81.5,1
20151001|2014-07-21 12:30,21,81,81,81,81,1
20151001|2014-07-22 08:00,22,81.5,81.5,81.5,81.5,1
20151001|2014-07-22 14:00,22,80.725,80.725,80.5,80.5,2
20151001|2014-07-23 12:00,23,80.7,80.7,80.7,80.7,1
20151001|2014-07-23 17:00,24,80.4,80.4,80.4,80.4,1
20151001|2014-07-23 19:00,24,80.8,80.8,80.8,80.8,1
20151001|2014-07-23 19:30,24,81,81.5,81,81.5,4
20151001|2014-07-24 10:00,24,80.05,80.05,80.05,80.05,1
20151001|2014-07-24 11:00,24,79.425,79.425,79.425,79.425,2
20151001|2014-07-24 11:30,24,79.6,79.6,79,79,5
20151001|2014-07-24 12:00,24,79.3,79.3,79.3,79.3,1
20151001|2014-07-25 08:30,25,78.825,78.825,78.825,78.825,1
20151001|2014-07-25 12:30,25,78.875,78.875,78.875,78.875,1
20151001|2014-07-28 09:00,28,80.05,80.05,80.05,80.05,2
20151001|2014-07-28 21:30,29,79.95,79.95,79.95,79.95,1
20151001|2014-07-29 10:00,29,79.4,79.4,79.3,79.3,4
20151001|2014-07-29 11:30,29,79.15,79.2,79.15,79.2,4
20151001|2014-07-29 13:00,29,79.15,79.15,79,79,15
20151001|2014-07-30 13:00,30,78.25,78.25,78.25,78.25,2
20151001|2014-07-31 11:30,31,78.475,78.475,78.475,78.475,2
20151001|2014-08-01 10:00,1,78.5,78.6,78.5,78.6,3
20151001|2014-08-05 10:00,5,78.575,78.575,78.575,78.575,3
20151001|2014-08-05 11:30,5,78.1,78.25,78.1,78.25,11
20151001|2014-08-05 13:00,5,78.25,78.25,78.25,78.25,5
20151001|2014-08-06 07:00,6,78.25,78.375,78.25,78.375,2
20151001|2014-08-06 07:30,6,78.375,78.425,78.375,78.425,7
20151001|2014-08-06 08:30,6,78.5,78.5,78.5,78.5,1
20151001|2014-08-06 11:30,6,78,78,78,78,10
20151001|2014-08-06 12:00,6,77.775,77.775,77.775,77.775,7
20151001|2014-08-07 09:30,7,77,77,77,77,1
20151001|2014-08-07 10:30,7,76.55,76.55,76.55,76.55,18
20151001|2014-08-11 12:30,11,77,77,77,77,1
20151001|2014-08-11 13:00,11,77,77,77,77,2
20151001|2014-08-11 13:30,11,77,77,77,77,6
20151001|2014-08-12 11:30,12,75.9,75.9,75.9,75.9,3
20151001|2014-08-12 12:00,12,75.575,75.575,75.575,75.575,1
20151001|2014-08-13 12:00,13,76.3,76.3,76.3,76.3,9
20151001|2014-08-14 07:00,14,76,76,76,76,1
20151001|2014-08-14 07:30,14,76.675,76.675,76.675,76.675,2
20151001|2014-08-14 09:00,14,76,76,76,76,13
20151001|2014-08-14 10:00,14,75.5,75.5,75.5,75.5,2
20151001|2014-08-14 12:00,14,76.2,76.2,76.2,76.2,1
20151001|2014-08-14 12:30,14,76.2,76.3,76.2,76.3,9
20151001|2014-08-14 19:00,15,76.275,76.275,76.275,76.275,2
20151001|2014-08-14 19:30,15,76.3,76.3,76.3,76.3,2
20151001|2014-08-14 22:00,15,76.5,76.5,76.5,76.5,1
20151001|2014-08-15 07:00,15,76.5,76.5,76.5,76.5,19
20151001|2014-08-15 08:30,15,76.75,76.75,76.75,76.75,2
20151001|2014-08-15 09:00,15,76.675,76.75,76.675,76.75,3
20151001|2014-08-18 13:00,18,76.5,76.5,76.5,76.5,2
20151001|2014-08-19 07:30,19,76.5,76.5,76.5,76.5,2
20151001|2014-08-20 09:30,20,76.05,76.05,76.05,76.05,6
20151001|2014-08-20 10:30,20,76,76,76,76,5
20151001|2014-08-21 08:00,21,75.7,75.7,75.7,75.7,1
20151001|2014-08-21 08:30,21,75.975,76,75.65,75.65,6
20151001|2014-08-21 09:00,21,76,76,76,76,1
20151001|2014-08-21 09:30,21,75.75,75.75,75.75,75.75,1
20151001|2014-08-21 10:00,21,75.975,75.975,75.975,75.975,2
20151001|2014-08-21 10:30,21,75.975,76,75.975,76,5
20151001|2014-08-21 11:00,21,76,76,75,75.3,50
20151001|2014-08-21 11:30,21,76,76,76,76,4
20151001|2014-08-21 12:00,21,76.05,76.375,76.05,76.375,4
20151001|2014-08-21 12:30,21,76.35,76.5,76.35,76.5,10
20151001|2014-08-21 14:00,21,76.5,76.6,76.5,76.6,4
20151001|2014-08-22 11:30,22,76.375,76.375,76.375,76.375,2
20151001|2014-08-22 12:30,22,76.375,76.375,76.375,76.375,1
20151001|2014-08-22 13:00,22,76.4,76.4,76.375,76.375,2
20151001|2014-08-22 13:30,22,76.425,76.425,76.425,76.425,1
20151001|2014-08-25 09:30,25,76.5,76.5,76.5,76.5,2
20151001|2014-08-25 10:00,25,76.75,76.75,76.75,76.75,1
20151001|2014-08-25 12:30,25,76.5,76.5,76.25,76.25,2
20151001|2014-08-25 13:00,25,76,76,76,76,5
20151001|2014-08-26 08:30,26,76.65,76.65,76.65,76.65,1
20151001|2014-08-26 09:00,26,76.75,76.75,76.75,76.75,13
20151001|2014-08-26 09:30,26,76.9,77,76.9,77,21
20151001|2014-08-26 11:00,26,76.975,76.975,76.975,76.975,1
20151001|2014-08-26 12:30,26,77.175,77.175,77.175,77.175,1
20151001|2014-08-27 09:00,27,77.25,77.25,77,77,4
20151001|2014-08-27 09:30,27,77,77,77,77,2
20151001|2014-08-27 10:00,27,77,77,77,77,1
20151001|2014-08-27 10:30,27,77,77,77,77,1
20151001|2014-08-28 12:30,28,77.2,77.25,77.2,77.25,2
20151001|2014-08-29 07:30,29,77.675,77.675,77.675,77.675,1
20151001|2014-08-29 08:30,29,77.775,77.9,77.775,77.9,14
20151001|2014-08-29 09:00,29,77.9,77.9,77.9,77.9,1
20151001|2014-08-29 09:30,29,77.9,77.9,77.8,77.8,48
20151001|2014-08-29 10:00,29,77.9,77.9,77.8,77.8,15
20151001|2014-08-29 10:30,29,77.8,77.8,77.8,77.8,4
20151001|2014-08-29 11:00,29,77.9,78,77.9,78,22
20151001|2014-08-29 12:00,29,78.15,78.15,78.15,78.15,3
20151001|2014-09-02 09:00,2,77.65,78.25,77.575,78.25,21
20151001|2014-09-02 10:30,2,78.5,78.5,78.5,78.5,3
20151001|2014-09-02 12:30,2,78.5,78.5,78.475,78.5,8
20151001|2014-09-02 13:00,2,78.5,78.5,78.5,78.5,1
20151001|2014-09-02 14:30,2,78.5,78.5,78.5,78.5,4
20151001|2014-09-03 09:30,3,77.525,77.525,77.175,77.175,2
20151001|2014-09-03 11:30,3,77,77,77,77,2
20151001|2014-09-04 09:00,4,77.025,77.025,77.025,77.025,2
20151001|2014-09-04 09:30,4,77.025,77.025,77.025,77.025,2
20151001|2014-09-04 10:30,4,77.25,77.25,77.25,77.25,1
20151001|2014-09-04 11:30,4,77.25,77.25,77.025,77.025,22
20151001|2014-09-04 12:00,4,77.025,77.025,77.025,77.025,3
20151001|2014-09-04 21:30,5,77.95,77.95,77.95,77.95,1
20151001|2014-09-05 11:00,5,77.675,77.95,77.675,77.95,2
20151001|2014-09-05 11:30,5,78,78,77.5,77.5,4
20151001|2014-09-05 12:00,5,78,78,78,78,2
20151001|2014-09-08 10:00,8,77.2,77.2,77.2,77.2,2
20151001|2014-09-09 10:30,9,78,78,78,78,3
20151001|2014-09-09 11:30,9,77.65,77.7,77.65,77.7,25
20151001|2014-09-09 12:30,9,77.7,77.7,77.7,77.7,1
20151001|2014-09-10 07:30,10,77.1,77.1,77.1,77.1,2
20151001|2014-09-10 08:00,10,77.1,77.1,77.1,77.1,3
20151001|2014-09-10 09:30,10,77.1,77.25,77.075,77.075,10
20151001|2014-09-10 12:30,10,77.95,77.95,77.95,77.95,1
20151001|2014-09-11 01:30,11,77.6,77.6,77.6,77.6,1
20151001|2014-09-11 07:00,11,77.85,77.85,77.85,77.85,1
20151001|2014-09-11 09:30,11,77.975,77.975,77.975,77.975,1
20151001|2014-09-11 10:00,11,77.575,77.6,77.5,77.5,7
20151001|2014-09-11 10:30,11,77.4,77.4,77.4,77.4,1
20151001|2014-09-11 11:00,11,77.4,77.4,77.4,77.4,6
20151001|2014-09-11 11:30,11,77.25,77.25,77.25,77.25,6
20151001|2014-09-11 12:00,11,77.075,77.075,77.075,77.075,2
20151001|2014-09-11 12:30,11,77.3,77.3,77.3,77.3,4
20151001|2014-09-11 13:00,11,77.3,77.3,77.3,77.3,1
20151001|2014-09-12 06:30,12,77.35,77.35,77.35,77.35,1
20151001|2014-09-12 07:00,12,77.35,77.35,77.35,77.35,1
20151001|2014-09-12 11:00,12,77.1,77.2,77.1,77.2,3
20151001|2014-09-12 12:30,12,77.1,77.15,77.1,77.15,2
20151001|2014-09-12 13:00,12,77.2,77.2,77.2,77.2,1
20151001|2014-09-15 09:30,15,77.075,77.075,77.075,77.075,5
20151001|2014-09-15 10:00,15,77.075,77.075,77.075,77.075,1
20151001|2014-09-15 11:30,15,77.2,77.2,77.2,77.2,3
20151001|2014-09-15 12:30,15,77.15,77.15,77.075,77.075,2
20151001|2014-09-16 07:00,16,77,77,77,77,3
20151001|2014-09-16 07:30,16,77,77,77,77,1
20151001|2014-09-16 09:00,16,77,77,77,77,3
20151001|2014-09-16 10:00,16,77.05,77.05,77.05,77.05,1
20151001|2014-09-16 10:30,16,77,77,77,77,4
20151001|2014-09-16 11:00,16,76.7,76.7,76.7,76.7,1
20151001|2014-09-16 11:30,16,76.925,77,76.925,77,13
20151001|2014-09-16 12:00,16,76.85,76.85,76.85,76.85,1
20151001|2014-09-16 12:30,16,76.85,76.85,76.8,76.85,4
20151001|2014-09-16 13:00,16,76.85,76.85,76.85,76.85,1
20151001|2014-09-16 19:00,17,77.15,77.4,77.15,77.4,5
20151001|2014-09-17 02:30,17,77.25,77.25,77.25,77.25,1
20151001|2014-09-17 07:30,17,77.35,77.35,77.175,77.175,2
20151001|2014-09-17 09:00,17,77.15,77.15,77.15,77.15,2
20151001|2014-09-17 10:00,17,77.15,77.15,77.15,77.15,3
20151001|2014-09-17 11:30,17,76.95,76.95,76.95,76.95,2
20151001|2014-09-17 13:00,17,76.85,76.85,76.8,76.8,2
20151001|2014-09-18 06:00,18,76,76,76,76,1
20151001|2014-09-18 07:30,18,77,77,77,77,1
20151001|2014-09-18 08:30,18,76.875,77.025,76.875,77.025,20
20151001|2014-09-18 09:00,18,77.025,77.4,77.025,77.35,29
20151001|2014-09-18 09:30,18,77.275,77.3,77.25,77.25,9
20151001|2014-09-18 10:00,18,77.25,77.25,77.25,77.25,10
20151001|2014-09-18 10:30,18,77.3,77.55,77.3,77.55,26
20151001|2014-09-18 11:00,18,77.5,77.5,77.5,77.5,1
20151001|2014-09-18 11:30,18,77.75,77.9,77.75,77.9,29
20151001|2014-09-18 12:00,18,77.9,77.9,77.9,77.9,1
20151001|2014-09-18 12:30,18,77.95,77.975,77.95,77.975,9
20151001|2014-09-18 14:00,18,78,78,78,78,2
20151001|2014-09-18 14:30,18,78,78,78,78,17
20151001|2014-09-19 10:00,19,77.75,77.75,77.75,77.75,1
20151001|2014-09-19 10:30,19,77.75,77.75,76.8,76.8,12
20151001|2014-09-19 11:00,19,76.8,76.85,76.8,76.85,4
20151001|2014-09-19 11:30,19,76.9,76.9,76.9,76.9,2
20151001|2014-09-19 13:00,19,76.95,76.95,76.95,76.95,2
20151001|2014-09-22 10:30,22,76.575,76.575,76.575,76.575,1
20151001|2014-09-22 11:30,22,76.65,76.65,76.65,76.65,1
20151001|2014-09-22 13:00,22,76.5,76.5,76.5,76.5,2
20151001|2014-09-22 17:30,23,76.5,76.5,76.5,76.5,1
20151001|2014-09-22 22:30,23,76.5,76.5,76.5,76.5,1
20151001|2014-09-23 04:30,23,76.5,76.5,76.5,76.5,1
20151001|2014-09-23 08:30,23,76.5,76.5,76.5,76.5,2
20151001|2014-09-23 09:00,23,76.6,76.6,76.6,76.6,1
20151001|2014-09-23 09:30,23,76.6,76.6,76.6,76.6,1
20151001|2014-09-23 10:00,23,76.725,76.725,76.6,76.65,3
20151001|2014-09-23 10:30,23,76.425,76.425,76.3,76.3,2
20151001|2014-09-23 11:00,23,76.5,76.5,76.5,76.5,6
20151001|2014-09-23 12:00,23,76.3,76.3,76.3,76.3,4
20151001|2014-09-23 12:30,23,76.325,76.325,76.325,76.325,3
20151001|2014-09-23 14:00,23,76.475,76.475,76.475,76.475,1
20151001|2014-09-23 14:30,23,76.25,76.25,76.2,76.2,5
20151001|2014-09-24 07:00,24,76.65,76.675,76.65,76.675,2
20151001|2014-09-24 09:00,24,76.825,77,76.825,77,3
20151001|2014-09-24 09:30,24,77,77,77,77,7
20151001|2014-09-24 10:00,24,76.925,76.925,76.925,76.925,1
20151001|2014-09-25 07:30,25,76.5,76.5,76.5,76.5,12
20151001|2014-09-25 09:00,25,76.5,76.6,76.5,76.5,29
20151001|2014-09-25 09:30,25,76.2,76.2,76.2,76.2,5
20151001|2014-09-25 10:00,25,76.1,76.15,75.65,75.65,20
20151001|2014-09-25 11:00,25,75.75,75.75,75.2,75.35,6
20151001|2014-09-25 12:00,25,75.35,75.35,75.35,75.35,3
20151001|2014-09-25 12:30,25,75.75,75.975,75.65,75.65,7
20151001|2014-09-25 14:30,25,75.75,75.75,75.75,75.75,3
20151001|2014-09-26 09:00,26,75.6,75.6,75.475,75.475,2
20151001|2014-09-26 10:00,26,76,76.2,76,76.2,10
20151001|2014-09-26 10:30,26,75.3,75.35,75.25,75.35,4
20151001|2014-09-26 12:30,26,75.75,75.75,75.125,75.125,7
20151001|2014-09-29 09:00,29,75,75,74,74.25,3
20151001|2014-09-29 10:30,29,74.5,74.5,74.25,74.25,3
20151001|2014-09-29 11:00,29,74.925,75.2,74.925,75.2,3
20151001|2014-09-29 18:30,30,75.5,75.5,75.5,75.5,1
20151001|2014-09-30 08:00,30,75.5,75.5,75.5,75.5,1
20151001|2014-09-30 10:00,30,75.5,75.5,75.5,75.5,1
20151001|2014-09-30 11:30,30,75.55,75.55,75.2,75.2,2
20151001|2014-09-30 12:00,30,75.5,75.5,75.5,75.5,1
20151001|2014-10-01 07:30,1,76,76,76,76,1
20151001|2014-10-01 09:00,1,76,76,76,76,1
20151001|2014-10-01 10:30,1,76,76,76,76,1
20151001|2014-10-01 12:00,1,75.65,75.65,75.65,75.65,1
20151001|2014-10-01 17:30,2,76.1,76.2,76.1,76.2,6
20151001|2014-10-01 20:00,2,76.475,76.475,76.2,76.2,10
20151001|2014-10-02 06:00,2,76.2,76.2,76.2,76.2,2
20151001|2014-10-02 06:30,2,76.2,76.2,76.2,76.2,10
20151001|2014-10-02 07:00,2,76.2,76.2,76.2,76.2,12
20151001|2014-10-02 07:30,2,76.2,76.2,76.2,76.2,5
20151001|2014-10-02 09:00,2,76.4,76.5,75.925,75.925,38
20151001|2014-10-02 09:30,2,75.675,75.675,75.65,75.65,3
20151001|2014-10-02 12:00,2,76.275,76.275,76.275,76.275,1
20151001|2014-10-02 14:30,2,76.3,76.3,76.3,76.3,1
20151001|2014-10-03 07:00,3,76.6,76.6,76.6,76.6,1
20151001|2014-10-03 10:00,3,76,76,76,76,2
20151001|2014-10-03 10:30,3,75.475,75.675,75.475,75.675,3
20151001|2014-10-03 12:30,3,75.625,75.75,75.625,75.75,3
20151001|2014-10-03 13:00,3,75.575,75.575,75.55,75.55,3
20151001|2014-10-07 03:00,7,76.95,76.95,76.95,76.95,1
20151001|2014-10-07 04:00,7,76.975,76.975,76.975,76.975,1
20151001|2014-10-07 05:30,7,76.825,76.825,76.825,76.825,1
20151001|2014-10-07 06:00,7,77,77,77,77,1
20151001|2014-10-07 08:30,7,76.8,76.8,76.7,76.7,4
20151001|2014-10-07 09:00,7,76.75,76.75,76.75,76.75,1
20151001|2014-10-07 09:30,7,76.65,76.7,76.4,76.4,11
20151001|2014-10-07 10:00,7,76.5,76.65,76.5,76.65,4
20151001|2014-10-07 11:00,7,76.5,76.5,76.5,76.5,2
20151001|2014-10-07 11:30,7,76.3,76.3,76.3,76.3,1
20151001|2014-10-07 12:30,7,76.325,76.325,76.3,76.3,5
20151001|2014-10-07 13:00,7,76.4,76.4,76.4,76.4,1
20151001|2014-10-07 15:30,7,76.35,76.35,76.2,76.2,19
20151001|2014-10-08 09:30,8,77,77,77,77,2
20151001|2014-10-08 10:00,8,77.175,77.2,77.175,77.2,9
20151001|2014-10-08 11:00,8,77,77,77,77,2
20151001|2014-10-08 13:30,8,77.125,77.125,77.125,77.125,1
20151001|2014-10-09 09:30,9,76.9,77,76.9,77,3
20151001|2014-10-09 10:30,9,77,77,77,77,4
20151001|2014-10-09 11:00,9,77,77,77,77,3
20151001|2014-10-09 11:30,9,77,77,77,77,55
20151001|2014-10-09 13:00,9,77.05,77.1,77.05,77.1,17
20151001|2014-10-09 13:30,9,77.15,77.15,77.15,77.15,1
20151001|2014-10-10 09:00,10,77,77,77,77,2
20151001|2014-10-10 13:00,10,77,77,77,77,1
20151001|2014-10-13 09:00,13,77.175,77.2,77.175,77.2,6
20151001|2014-10-13 10:00,13,77.025,77.025,77,77,5
20151001|2014-10-13 11:00,13,77.025,77.025,77,77,16
20151001|2014-10-14 08:00,14,77.175,77.175,77.175,77.175,1
20151001|2014-10-14 09:00,14,77,77,77,77,1
20151001|2014-10-14 09:30,14,77,77,76.5,77,18
20151001|2014-10-14 10:30,14,77.15,77.15,77.15,77.15,1
20151001|2014-10-14 11:00,14,76.925,76.925,76.925,76.925,1
20151001|2014-10-14 12:30,14,77.1,77.15,77.1,77.15,3
20151001|2014-10-14 15:00,14,76.7,76.7,76.7,76.7,2
20151001|2014-10-15 09:00,15,76.775,76.775,76.775,76.775,1
20151001|2014-10-15 09:30,15,76.3,76.3,76.3,76.3,3
20151001|2014-10-15 11:00,15,76.3,76.3,76.2,76.3,29
20151001|2014-10-15 11:30,15,76,76,75.5,75.5,8
20151001|2014-10-16 02:30,16,75.1,75.1,75.1,75.1,1
20151001|2014-10-16 05:00,16,75.1,75.1,75.1,75.1,1
20151001|2014-10-16 07:00,16,74.7,74.7,74.3,74.375,7
20151001|2014-10-16 08:00,16,74.6,74.825,74.6,74.6,6
20151001|2014-10-16 08:30,16,74.6,75,74.6,75,5
20151001|2014-10-16 09:00,16,75.2,75.2,75,75,4
20151001|2014-10-16 09:30,16,75,75,75,75,1
20151001|2014-10-16 10:00,16,75,75,75,75,16
20151001|2014-10-16 11:00,16,75.6,75.6,75.6,75.6,1
20151001|2014-10-16 12:00,16,75.325,75.325,75,75,13
20151001|2014-10-16 12:30,16,75.3,75.3,75.2,75.2,2
20151001|2014-10-16 15:30,16,75,75,75,75,1
20151001|2014-10-17 08:30,17,75.975,75.975,75.975,75.975,2
20151001|2014-10-17 09:30,17,75.95,75.95,75.95,75.95,2
20151001|2014-10-17 11:30,17,75.95,76.375,75.95,76.375,14
20151001|2014-10-17 12:00,17,76.375,76.75,76.375,76.75,16
20151001|2014-10-17 13:30,17,75.85,76.5,75.75,75.75,7
20151001|2014-10-20 10:00,20,75.95,75.95,75.95,75.95,1
20151001|2014-10-20 11:30,20,75.75,75.75,75.75,75.75,1
20151001|2014-10-20 13:00,20,75.75,75.75,75.75,75.75,10
20151001|2014-10-21 06:00,21,75.9,75.9,75.9,75.9,1
20151001|2014-10-21 07:30,21,75.9,75.9,75.9,75.9,2
20151001|2014-10-21 08:30,21,75.9,75.9,75.9,75.9,2
20151001|2014-10-21 12:00,21,75.9,75.925,75.9,75.925,2
20151001|2014-10-21 12:30,21,75.75,75.75,75.75,75.75,1
20151001|2014-10-22 09:30,22,76.4,76.4,76.4,76.4,1
20151001|2014-10-22 10:30,22,76.55,76.55,76.55,76.55,1
20151001|2014-10-22 12:00,22,76.5,76.5,76.5,76.5,1
20151001|2014-10-22 12:30,22,76.5,76.5,76.5,76.5,2
20151001|2014-10-23 08:30,23,76.7,76.7,76.7,76.7,18
20151001|2014-10-23 09:30,23,75.775,75.775,75.775,75.775,3
20151001|2014-10-24 04:30,24,76.5,76.5,76.5,76.5,3
20151001|2014-10-24 05:00,24,76.5,76.5,76.5,76.5,1
20151001|2014-10-24 09:00,24,76.9,77.2,76.9,77.2,10
20151001|2014-10-24 11:00,24,76.8,77.2,76.8,76.95,8
20151001|2014-10-24 11:30,24,76.65,76.65,76.65,76.65,1
20151001|2014-10-24 12:30,24,77.2,77.25,77.2,77.25,8
20151001|2014-10-24 13:00,24,76.65,76.65,76.65,76.65,1
20151001|2014-10-27 10:00,27,76.8,76.9,76.8,76.9,2
20151001|2014-10-27 10:30,27,76.3,76.75,76.25,76.75,8
20151001|2014-10-27 11:00,27,76.65,77,76.65,77,4
20151001|2014-10-27 12:00,27,77.425,77.425,77.425,77.425,1
20151001|2014-10-27 13:00,27,77.45,77.475,77.3,77.3,5
20151001|2014-10-27 14:30,27,77.5,77.525,77.5,77.525,4
20151001|2014-10-28 08:30,28,77.85,77.85,77.75,77.825,19
20151001|2014-10-28 09:00,28,77.8,77.8,77.5,77.8,13
20151001|2014-10-28 09:30,28,77.75,77.9,77.75,77.9,5
20151001|2014-10-28 10:30,28,77.7,78,77.7,78,11
20151001|2014-10-28 11:30,28,78,78,78,78,7
20151001|2014-10-28 12:00,28,78,78.125,78,78.125,7
20151001|2014-10-28 12:30,28,78.075,78.2,78.075,78.2,7
20151001|2014-10-28 13:00,28,78.1,78.1,78.1,78.1,2
20151001|2014-10-29 10:00,29,78.025,78.025,78.025,78.025,3
20151001|2014-10-29 11:00,29,77.825,77.825,77.825,77.825,2
20151001|2014-10-29 12:30,29,78.025,78.025,78.025,78.025,3
20151001|2014-10-30 08:30,30,77.2,77.2,77.2,77.2,2
20151001|2014-10-30 09:30,30,77.35,77.35,77.2,77.2,3
20151001|2014-10-30 11:00,30,77.2,77.2,77,77,2
20151001|2014-10-30 11:30,30,77,77,77,77,7
20151001|2014-10-30 12:00,30,77.25,77.425,77.25,77.425,8
20151001|2014-10-30 12:30,30,77.625,77.625,77.5,77.525,10
20151001|2014-10-30 13:00,30,77.7,77.75,77.7,77.75,11
20151001|2014-10-31 08:30,31,77.35,77.35,77.35,77.35,1
20151001|2014-10-31 09:00,31,77.35,77.35,77.15,77.325,11
20151001|2014-10-31 10:00,31,77.4,77.475,77.4,77.475,2
20151001|2014-10-31 10:30,31,77.575,77.575,77.575,77.575,1
20151001|2014-10-31 11:30,31,77.75,77.825,77.75,77.825,4
20151001|2014-10-31 12:00,31,78,78,78,78,3
20151001|2014-10-31 12:30,31,77.9,78,77.9,78,23
20151001|2014-10-31 13:00,31,78,78,78,78,6
20151001|2014-11-03 12:00,3,78,78,77.95,77.95,9
20151001|2014-11-03 12:30,3,78.075,78.25,78.025,78.25,12
20151001|2014-11-03 13:00,3,78.225,78.25,78.2,78.2,3
20151001|2014-11-03 13:30,3,78.25,78.25,78.25,78.25,3
20151001|2014-11-03 15:00,3,78.25,78.25,78.1,78.1,5
20151001|2014-11-03 15:30,3,78.1,78.1,78.1,78.1,1
20151001|2014-11-04 08:30,4,77.925,77.925,77.925,77.925,1
20151001|2014-11-04 09:30,4,78,78,78,78,2
20151001|2014-11-04 10:00,4,78,78,77.925,77.925,2
20151001|2014-11-04 10:30,4,77.9,77.9,77.55,77.6,13
20151001|2014-11-04 11:00,4,77.6,77.6,77.525,77.525,7
20151001|2014-11-04 12:30,4,77.875,78,77.875,77.975,10
20151001|2014-11-04 13:00,4,77.525,78.1,77.525,78.025,34
20151001|2014-11-05 10:00,5,77.7,77.7,77.7,77.7,1
20151001|2014-11-05 10:30,5,77.65,77.65,77.3,77.3,6
20151001|2014-11-05 11:00,5,77.7,77.7,77.7,77.7,2
20151001|2014-11-05 12:30,5,78.075,78.1,78.075,78.1,3
20151001|2014-11-05 15:00,5,78,78,78,78,1
20151001|2014-11-06 08:30,6,78,78,78,78,3
20151001|2014-11-06 09:00,6,77.8,77.8,77.8,77.8,10
20151001|2014-11-06 09:30,6,77.6,77.6,76.7,76.7,48
20151001|2014-11-06 10:00,6,77,77,77,77,1
20151001|2014-11-06 10:30,6,77.2,77.2,77.2,77.2,1
20151001|2014-11-06 11:00,6,77.2,77.5,77.2,77.5,6
20151001|2014-11-06 11:30,6,77.5,77.625,77.5,77.625,7
20151001|2014-11-06 12:30,6,77.775,77.775,77.775,77.775,1
20151001|2014-11-06 13:00,6,77.75,77.9,77.75,77.85,19
20151001|2014-11-06 14:30,6,77.55,77.55,77.425,77.425,3
20151001|2014-11-07 08:00,7,77.9,77.9,77.9,77.9,4
20151001|2014-11-07 09:00,7,77.85,78,77.85,78,17
20151001|2014-11-07 09:30,7,78,78,78,78,1
20151001|2014-11-07 10:00,7,77.85,78.15,77.85,78.125,7
20151001|2014-11-07 10:30,7,78.175,78.25,78.175,78.25,8
20151001|2014-11-07 11:00,7,78.05,78.05,78.025,78.025,5
20151001|2014-11-07 11:30,7,78.25,78.25,77.85,78.25,21
20151001|2014-11-07 12:00,7,78.275,78.325,78.275,78.325,3
20151001|2014-11-07 12:30,7,78.05,78.05,78,78,20
20151001|2014-11-07 13:00,7,78.175,78.25,78.175,78.25,4
20151001|2014-11-10 09:30,10,78.3,78.45,78.3,78.45,26
20151001|2014-11-10 10:30,10,78.35,78.6,78.35,78.55,20
20151001|2014-11-10 12:00,10,78.575,78.575,78.575,78.575,2
20151001|2014-11-10 12:30,10,78.65,78.65,78.65,78.65,1
20151001|2014-11-10 13:00,10,78.675,78.675,78.55,78.55,5
20151001|2014-11-10 15:30,10,78.55,78.55,78.45,78.45,3
20151001|2014-11-11 08:30,11,78.65,78.65,78.65,78.65,1
20151001|2014-11-11 09:30,11,78.65,78.675,78.65,78.675,8
20151001|2014-11-11 10:00,11,78.65,78.65,78.6,78.6,2
20151001|2014-11-11 11:00,11,78.75,78.75,78.75,78.75,1
20151001|2014-11-11 13:00,11,78.95,78.975,78.9,78.9,5
20151001|2014-11-12 08:00,12,78.975,78.975,78.975,78.975,1
20151001|2014-11-12 08:30,12,79,79,78.2,78.2,20
20151001|2014-11-12 09:30,12,78.925,78.925,78.875,78.875,2
20151001|2014-11-12 12:00,12,79,79,78.95,79,5
20151001|2014-11-12 13:30,12,79.225,79.225,79,79,6
20151001|2014-11-12 14:00,12,79.1,79.1,79.1,79.1,1
20151001|2014-11-12 14:30,12,79.1,79.1,79.1,79.1,2
20151001|2014-11-13 08:00,13,79.2,79.25,79.2,79.2,3
20151001|2014-11-13 09:00,13,79.4,79.5,79.4,79.5,7
20151001|2014-11-13 09:30,13,79.45,79.45,79.3,79.3,6
20151001|2014-11-13 10:00,13,79.5,79.5,79.5,79.5,1
20151001|2014-11-13 10:30,13,79.4,79.4,79.4,79.4,2
20151001|2014-11-13 11:00,13,79.2,79.25,79.2,79.25,6
20151001|2014-11-13 11:30,13,79.3,79.3,79.3,79.3,2
20151001|2014-11-13 12:00,13,79.4,80,79.4,80,55
20151001|2014-11-13 12:30,13,80.5,81.9,80.5,81.9,56
20151001|2014-11-13 13:00,13,81.525,81.525,80.75,80.75,29
20151001|2014-11-13 13:30,13,80.7,80.7,80.7,80.7,1
20151001|2014-11-13 14:30,13,80.5,80.5,80.4,80.4,6
20151001|2014-11-14 08:00,14,80.9,80.95,80.9,80.95,9
20151001|2014-11-14 08:30,14,80.8,80.8,80.725,80.725,5
20151001|2014-11-14 09:00,14,80.7,80.8,80.65,80.8,6
20151001|2014-11-14 09:30,14,80.7,80.7,80.4,80.4,24
20151001|2014-11-14 10:30,14,80.225,80.65,80.175,80.4,14
20151001|2014-11-14 11:00,14,80.4,80.4,80.4,80.4,2
20151001|2014-11-14 11:30,14,80.4,80.75,80.4,80.7,23
20151001|2014-11-14 12:00,14,80.675,80.675,80.65,80.65,4
20151001|2014-11-14 12:30,14,80.7,80.8,80.7,80.8,29
20151001|2014-11-14 13:00,14,80.675,80.675,80.5,80.5,4
20151001|2014-11-14 13:30,14,80.225,80.225,80.225,80.225,1
20151001|2014-11-17 09:00,17,80.4,80.4,80.4,80.4,12
20151001|2014-11-17 09:30,17,80.4,80.5,80.4,80.5,10
20151001|2014-11-17 10:30,17,80.3,80.3,80.2,80.25,12
20151001|2014-11-17 11:00,17,80.25,80.3,80.25,80.3,39
20151001|2014-11-17 11:30,17,80.3,80.4,80.3,80.4,10
20151001|2014-11-17 12:30,17,80.55,80.55,80.175,80.175,36
20151001|2014-11-17 13:00,17,80.175,80.175,80,80.125,39
20151001|2014-11-18 08:00,18,80.1,80.2,80.1,80.2,6
20151001|2014-11-18 08:30,18,79.95,80.3,79.95,80.2,19
20151001|2014-11-18 09:00,18,79.975,79.975,79.775,79.775,6
20151001|2014-11-18 10:00,18,79.825,80.1,79.825,80.1,10
20151001|2014-11-18 10:30,18,79.75,79.75,79.75,79.75,1
20151001|2014-11-18 11:00,18,79.75,79.75,79.525,79.75,12
20151001|2014-11-18 11:30,18,79.875,79.875,79.775,79.775,4
20151001|2014-11-18 12:00,18,79.95,79.95,79.85,79.85,6
20151001|2014-11-18 12:30,18,79.85,79.9,79.85,79.9,11
20151001|2014-11-18 13:00,18,79.95,79.95,79.95,79.95,1
20151001|2014-11-18 15:00,18,79.775,79.775,79.75,79.75,3
20151001|2014-11-18 15:30,18,79.75,79.75,79.75,79.75,3
20151001|2014-11-19 08:00,19,80.1,80.15,80.1,80.15,8
20151001|2014-11-19 08:30,19,80,80.15,80,80.15,14
20151001|2014-11-19 09:00,19,80.15,80.2,79.975,80,55
20151001|2014-11-19 09:30,19,80,80.1,79.675,79.7,141
20151001|2014-11-19 10:00,19,80,80,80,80,2
20151001|2014-11-19 10:30,19,79.95,80.15,79.95,80.15,19
20151001|2014-11-19 11:00,19,80.15,80.2,80.05,80.2,37
20151001|2014-11-19 11:30,19,80.25,80.25,80.2,80.25,16
20151001|2014-11-19 12:00,19,80.25,80.25,80.25,80.25,1
20151001|2014-11-19 12:30,19,80.25,80.25,80.175,80.175,14
20151001|2014-11-19 13:00,19,80.25,80.3,80.25,80.3,16
20151001|2014-11-19 15:00,19,80.1,80.1,80.1,80.1,2
20151001|2014-11-20 08:00,20,79.925,79.925,79.9,79.9,9
20151001|2014-11-20 08:30,20,79.9,79.9,79.9,79.9,5
20151001|2014-11-20 09:00,20,79.975,79.975,79.9,79.975,35
20151001|2014-11-20 09:30,20,79.975,80.1,79.975,80.1,14
20151001|2014-11-20 10:00,20,80.275,80.275,79.925,79.925,14
20151001|2014-11-20 10:30,20,80.3,80.4,80.3,80.4,5
20151001|2014-11-20 11:00,20,80.5,80.7,80.475,80.7,27
20151001|2014-11-20 11:30,20,80.65,80.65,80.575,80.575,6
20151001|2014-11-20 12:00,20,80.7,80.7,80.5,80.5,5
20151001|2014-11-20 12:30,20,80.575,80.575,80.475,80.525,3
20151001|2014-11-20 13:00,20,80.7,80.7,80.35,80.35,10
20151001|2014-11-20 15:30,20,80.5,80.5,80.5,80.5,1
20151001|2014-11-21 08:00,21,80.5,80.5,80.45,80.5,32
20151001|2014-11-21 08:30,21,80.5,80.8,80.5,80.8,14
20151001|2014-11-21 09:00,21,80.65,80.65,80.525,80.525,6
20151001|2014-11-21 09:30,21,80.7,80.725,80.7,80.725,4
20151001|2014-11-21 10:00,21,80.7,80.8,80.475,80.8,24
20151001|2014-11-21 10:30,21,80.8,80.825,80.75,80.75,40
20151001|2014-11-21 11:00,21,80.725,80.725,80.6,80.6,4
20151001|2014-11-21 11:30,21,80.6,80.825,80.6,80.825,8
20151001|2014-11-21 12:00,21,80.825,81,80.825,80.975,101
20151001|2014-11-21 12:30,21,80.95,81.15,80.925,81.15,79
20151001|2014-11-21 13:00,21,80.875,80.875,80.775,80.775,4
20151001|2014-11-24 09:00,24,81.25,81.25,81.1,81.1,11
20151001|2014-11-24 09:30,24,81.1,81.1,81.1,81.1,6
20151001|2014-11-24 10:00,24,81.1,81.15,81.1,81.15,35
20151001|2014-11-24 10:30,24,81.075,81.3,81.075,81.3,29
20151001|2014-11-24 11:00,24,81.3,81.4,81.3,81.4,2
20151001|2014-11-24 11:30,24,81.2,81.2,81.175,81.175,3
20151001|2014-11-24 12:00,24,81.175,81.175,81,81.025,6
20151001|2014-11-24 12:30,24,81.025,81.175,81,81.175,9
20151001|2014-11-24 14:00,24,81.1,81.1,81.1,81.1,1
20151001|2014-11-24 15:00,24,81.05,81.05,81,81,4
20151001|2014-11-25 08:00,25,81.4,81.4,81.4,81.4,2
20151001|2014-11-25 08:30,25,81.4,81.5,81.4,81.5,36
20151001|2014-11-25 09:00,25,81.4,81.4,81.4,81.4,23
20151001|2014-11-25 09:30,25,81.4,81.4,81.2,81.2,27
20151001|2014-11-25 10:00,25,81.2,81.2,80.775,80.775,13
20151001|2014-11-25 10:30,25,81,81.125,80.725,80.725,44
20151001|2014-11-25 11:00,25,81.05,81.1,81.025,81.1,4
20151001|2014-11-25 11:30,25,81.125,81.125,81,81,2
20151001|2014-11-25 12:00,25,80.9,81.05,80.9,81,8
20151001|2014-11-25 12:30,25,81.2,81.2,81.1,81.1,3
20151001|2014-11-25 13:00,25,80.7,81,80.7,81,6
20151001|2014-11-25 14:30,25,81.15,81.15,81.15,81.15,1
20151001|2014-11-26 08:00,26,80.775,80.775,80.775,80.775,2
20151001|2014-11-26 08:30,26,80.6,80.6,80.6,80.6,5
20151001|2014-11-26 09:30,26,80.875,80.875,80.825,80.825,2
20151001|2014-11-26 10:00,26,81,81.075,81,81,20
20151001|2014-11-26 10:30,26,80.675,80.675,80.525,80.525,20
20151001|2014-11-26 11:00,26,81.075,81.075,81.075,81.075,1
20151001|2014-11-26 11:30,26,81.025,81.2,81.025,81.1,18
20151001|2014-11-26 12:00,26,81.075,81.25,81.025,81.075,35
20151001|2014-11-26 12:30,26,81.075,81.2,81.05,81.2,15
20151001|2014-11-26 13:00,26,81,81,80.8,80.8,45
20151001|2014-11-26 13:30,26,80.8,80.8,80.55,80.6,11
20151001|2014-11-26 14:00,26,80.6,80.6,80.525,80.525,7
20151001|2014-11-26 15:30,26,80.65,80.65,80.65,80.65,1
20151001|2014-11-28 08:00,28,80.95,80.95,80.95,80.95,1
20151001|2014-11-28 08:30,28,80.35,80.35,80.25,80.25,2
20151001|2014-11-28 09:00,28,80.225,80.225,80.2,80.225,7
20151001|2014-11-28 09:30,28,80.275,80.275,80.25,80.25,2
20151001|2014-11-28 10:00,28,80.475,80.475,80.3,80.3,5
20151001|2014-11-28 10:30,28,80.25,80.25,80.2,80.2,16
20151001|2014-11-28 11:30,28,80,80,79.825,79.825,7
20151001|2014-11-28 12:00,28,79.8,79.8,79.8,79.8,4
20151001|2014-12-01 09:00,1,80.175,80.55,79.85,80.175,26
20151001|2014-12-01 10:00,1,79.95,80,79.9,79.95,42
20151001|2014-12-01 10:30,1,79.925,80.2,79.925,80.2,54
20151001|2014-12-01 11:00,1,80.1,80.1,80,80,29
20151001|2014-12-01 12:00,1,80.175,80.175,80.15,80.15,3
20151001|2014-12-01 12:30,1,80.175,80.2,80.175,80.2,15
20151001|2014-12-01 13:00,1,80.425,80.45,80.425,80.45,2
20151001|2014-12-01 14:30,1,80.425,80.425,80.425,80.425,1
20151001|2014-12-01 15:30,1,80.3,80.3,80.3,80.3,1
20151001|2014-12-02 08:00,2,80.5,80.5,80.5,80.5,4
20151001|2014-12-02 09:00,2,80.7,80.725,80.65,80.675,14
20151001|2014-12-02 09:30,2,80.675,80.975,80.675,80.7,19
20151001|2014-12-02 10:00,2,80.675,80.675,80.675,80.675,1
20151001|2014-12-02 10:30,2,80.325,80.325,80.3,80.3,4
20151001|2014-12-02 11:00,2,80.3,80.3,80.3,80.3,1
20151001|2014-12-02 11:30,2,80.075,80.225,80.025,80.225,7
20151001|2014-12-02 12:30,2,80.425,80.7,80.325,80.6,94
20151001|2014-12-02 13:00,2,80.6,80.7,80.5,80.5,33
20151001|2014-12-02 13:30,2,80.5,80.5,80.5,80.5,10
20151001|2014-12-02 14:00,2,80.5,80.5,80.5,80.5,5
20151001|2014-12-02 14:30,2,80.5,80.5,80.375,80.375,15
20151001|2014-12-02 15:00,2,80.375,80.375,80.35,80.35,10
20151001|2014-12-03 08:00,3,80.125,80.125,80.125,80.125,8
20151001|2014-12-03 09:00,3,80.05,80.05,79.95,79.95,17
20151001|2014-12-03 09:30,3,79.95,79.95,79.5,79.575,15
20151001|2014-12-03 10:00,3,79.975,80.025,79.975,80.025,7
20151001|2014-12-03 10:30,3,80.15,80.4,80.15,80.4,18
20151001|2014-12-03 11:00,3,80.125,80.125,80.125,80.125,2
20151001|2014-12-03 11:30,3,80,80,79.875,79.875,7
20151001|2014-12-03 12:00,3,79.775,79.775,79.425,79.425,39
20151001|2014-12-03 12:30,3,79.425,79.5,79.425,79.425,13
20151001|2014-12-03 13:00,3,79.5,79.5,79.375,79.375,2
20151001|2014-12-03 15:00,3,79.25,79.25,79.25,79.25,2
20151001|2014-12-04 08:00,4,79.2,79.2,79.2,79.2,1
20151001|2014-12-04 08:30,4,79.25,79.25,79,79,15
20151001|2014-12-04 09:00,4,79.025,79.35,79.025,79.35,7
20151001|2014-12-04 09:30,4,79.5,79.775,79.35,79.675,17
20151001|2014-12-04 10:00,4,79.775,79.775,79.775,79.775,1
20151001|2014-12-04 10:30,4,79.55,79.55,79.5,79.5,4
20151001|2014-12-04 11:00,4,79.525,79.525,79.475,79.475,7
20151001|2014-12-04 11:30,4,79.375,79.375,79.375,79.375,3
20151001|2014-12-04 12:00,4,79.25,79.3,79.1,79.1,9
20151001|2014-12-04 12:30,4,79,79.3,79,79.3,16
20151001|2014-12-04 13:00,4,79.475,79.5,79.45,79.45,4
20151001|2014-12-04 14:30,4,79.55,79.55,79.55,79.55,1
20151001|2014-12-04 15:00,4,79.5,79.5,79.5,79.5,2
20151001|2014-12-05 08:00,5,79.425,79.6,79.425,79.6,2
20151001|2014-12-05 08:30,5,79.7,79.7,79.7,79.7,2
20151001|2014-12-05 09:00,5,79.7,79.825,79.7,79.825,4
20151001|2014-12-05 10:00,5,79.725,79.725,79.65,79.7,12
20151001|2014-12-05 10:30,5,79.75,79.8,79.625,79.675,11
20151001|2014-12-05 11:00,5,79.5,79.5,79.475,79.475,4
20151001|2014-12-05 11:30,5,79.3,79.325,79,79.275,35
20151001|2014-12-05 12:00,5,79.2,79.2,79.15,79.15,2
20151001|2014-12-05 12:30,5,79.2,79.55,79,79.55,62
20151001|2014-12-05 13:00,5,79.525,79.525,79.2,79.2,5
20151001|2014-12-05 13:30,5,79.3,79.3,79,79,26
20151001|2014-12-08 09:00,8,79.15,79.15,79.025,79.025,2
20151001|2014-12-08 09:30,8,79,79,79,79,1
20151001|2014-12-08 10:00,8,79.25,79.3,79.25,79.3,8
20151001|2014-12-08 11:00,8,79.075,79.075,78.8,78.8,18
20151001|2014-12-08 12:00,8,78.625,78.625,78.625,78.625,2
20151001|2014-12-08 12:30,8,78.9,79.15,78.9,79.15,6
20151001|2014-12-08 13:00,8,79.3,79.35,79.3,79.3,4
20151001|2014-12-08 15:00,8,79.025,79.025,79.025,79.025,2
20151001|2014-12-08 15:30,8,79.025,79.025,79.025,79.025,1
20151001|2014-12-09 08:00,9,78.825,78.825,78.625,78.65,26
20151001|2014-12-09 08:30,9,78.625,78.625,78.625,78.625,1
20151001|2014-12-09 09:30,9,78.45,78.45,78.15,78.15,18
20151001|2014-12-09 10:00,9,78.375,78.375,78.375,78.375,1
20151001|2014-12-09 10:30,9,78.35,78.425,78.35,78.425,4
20151001|2014-12-09 11:00,9,78.375,78.375,78.375,78.375,1
20151001|2014-12-09 11:30,9,78.45,78.5,78.45,78.45,11
20151001|2014-12-09 12:00,9,78.5,78.625,78.5,78.625,23
20151001|2014-12-09 12:30,9,78.6,79.1,78.45,79.1,32
20151001|2014-12-09 13:00,9,79.1,79.1,79.1,79.1,7
20151001|2014-12-09 14:00,9,79.025,79.025,79,79,4
20151001|2014-12-09 14:30,9,79.025,79.025,79.025,79.025,1
20151001|2014-12-10 08:00,10,79.2,79.2,79.1,79.2,13
20151001|2014-12-10 08:30,10,79.2,79.4,79.2,79.4,13
20151001|2014-12-10 09:00,10,79.25,79.25,79.2,79.2,16
20151001|2014-12-10 09:30,10,79.225,79.225,78.975,79,78
20151001|2014-12-10 10:00,10,79,79.275,78.9,79.275,53
20151001|2014-12-10 11:30,10,78.925,78.95,78.9,78.9,4
20151001|2014-12-10 12:00,10,79.075,79.1,79.075,79.1,2
20151001|2014-12-10 12:30,10,79.1,79.1,79.1,79.1,1
20151001|2014-12-10 13:00,10,79,79.1,78.85,78.85,15
20151001|2014-12-10 13:30,10,78.85,78.85,78.85,78.85,2
20151001|2014-12-10 15:00,10,78.85,78.85,78.8,78.8,9
20151001|2014-12-10 15:30,10,78.8,78.8,78.725,78.725,11
20151001|2014-12-11 09:30,11,78.975,79,78.975,78.975,6
20151001|2014-12-11 10:00,11,78.95,79,78.95,78.95,5
20151001|2014-12-11 10:30,11,78.725,78.725,78.7,78.7,5
20151001|2014-12-11 11:00,11,78.7,78.7,78.575,78.575,8
20151001|2014-12-11 13:00,11,78.7,78.8,78.7,78.8,15
20151001|2014-12-11 13:30,11,78.9,78.9,78.9,78.9,1
20151001|2014-12-11 14:00,11,78.8,78.8,78.775,78.775,3
20151001|2014-12-11 14:30,11,78.75,78.75,78.75,78.75,1
20151001|2014-12-11 15:00,11,78.7,78.7,78.7,78.7,1
20151001|2014-12-12 08:00,12,78.55,79.25,78.25,78.75,79
20151001|2014-12-12 09:00,12,78.45,78.45,78.45,78.45,1
20151001|2014-12-12 09:30,12,78.575,78.575,78.45,78.45,6
20151001|2014-12-12 10:00,12,78.575,78.575,78.575,78.575,1
20151001|2014-12-12 10:30,12,78.325,78.75,78.325,78.725,19
20151001|2014-12-12 11:00,12,78.475,78.475,78.475,78.475,4
20151001|2014-12-12 11:30,12,78.45,78.45,78.35,78.35,28
20151001|2014-12-12 12:00,12,78.35,78.35,78.125,78.125,6
20151001|2014-12-12 12:30,12,78.125,78.275,78.05,78.275,42
20151001|2014-12-12 13:00,12,78.275,78.325,78.2,78.3,23
20151001|2014-12-12 13:30,12,78.325,78.325,78.325,78.325,2
20151001|2014-12-15 09:00,15,78.225,78.225,77.875,77.9,14
20151001|2014-12-15 09:30,15,78,78,77.7,77.7,14
20151001|2014-12-15 10:00,15,77.55,77.6,77.55,77.6,3
20151001|2014-12-15 11:00,15,77.3,77.3,77.3,77.3,4
20151001|2014-12-15 11:30,15,77.15,77.65,77.125,77.65,11
20151001|2014-12-15 12:00,15,77.775,77.775,77.6,77.65,5
20151001|2014-12-15 12:30,15,77.65,77.975,77.65,77.9,34
20151001|2014-12-15 13:00,15,77.975,78,77.975,78,29
20151001|2014-12-15 13:30,15,78,78,78,78,3
20151001|2014-12-15 15:00,15,78,78,78,78,11
20151001|2014-12-15 15:30,15,78,78,78,78,5
20151001|2014-12-16 08:00,16,78.3,78.325,78.3,78.325,6
20151001|2014-12-16 08:30,16,78.125,78.125,77.775,77.775,7
20151001|2014-12-16 09:00,16,77.85,77.85,77.75,77.775,41
20151001|2014-12-16 09:30,16,77.75,77.75,77.75,77.75,2
20151001|2014-12-16 10:30,16,77.75,77.75,77.75,77.75,4
20151001|2014-12-16 11:00,16,77.525,77.525,77.35,77.35,4
20151001|2014-12-16 11:30,16,77.5,77.5,77.475,77.475,2
20151001|2014-12-16 13:00,16,77,77,77,77,28
20151001|2014-12-16 13:30,16,77,77,77,77,4
20151001|2014-12-16 14:30,16,76.8,76.8,76.8,76.8,1
20151001|2014-12-16 15:00,16,76.8,76.8,76,76.325,18
20151001|2014-12-16 15:30,16,76.575,76.575,76.575,76.575,5
20151001|2014-12-17 08:00,17,76.5,76.5,75.1,75.3,53
20151001|2014-12-17 08:30,17,75.75,75.75,75.1,75.1,39
20151001|2014-12-17 09:00,17,75.3,75.675,75.25,75.675,9
20151001|2014-12-17 09:30,17,75.625,76.125,75.6,76.125,8
20151001|2014-12-17 10:00,17,76.05,76.05,75.9,75.9,3
20151001|2014-12-17 10:30,17,76.225,76.25,75.5,75.9,7
20151001|2014-12-17 11:00,17,76.275,76.6,76.275,76.5,22
20151001|2014-12-17 12:00,17,76.5,76.5,76.5,76.5,2
20151001|2014-12-17 12:30,17,76.475,76.475,76.475,76.475,1
20151001|2014-12-17 13:00,17,76.35,76.375,76.2,76.2,3
20151001|2014-12-17 14:30,17,76.075,76.075,75.85,75.85,6
20151001|2014-12-18 08:00,18,76.05,76.85,76.05,76.85,32
20151001|2014-12-18 08:30,18,76.75,77.5,76.75,77.5,28
20151001|2014-12-18 09:00,18,77.05,77.05,77.05,77.05,2
20151001|2014-12-18 09:30,18,76.925,76.925,76.75,76.775,8
20151001|2014-12-18 10:00,18,77,77,77,77,2
20151001|2014-12-18 10:30,18,76.875,76.875,76.875,76.875,5
20151001|2014-12-18 11:00,18,77.25,77.25,77.25,77.25,4
20151001|2014-12-18 12:00,18,77.225,77.225,77.225,77.225,1
20151001|2014-12-18 12:30,18,77.1,77.375,77.1,77.3,15
20151001|2014-12-18 13:00,18,77.35,77.425,77.35,77.425,9
20151001|2014-12-18 14:00,18,77.275,77.275,77.275,77.275,1
20151001|2014-12-18 15:30,18,77,77,77,77,1
20151001|2014-12-19 08:00,19,76.875,76.875,76.85,76.85,5
20151001|2014-12-19 08:30,19,76.95,76.95,76.95,76.95,5
20151001|2014-12-19 09:00,19,77,77,77,77,2
20151001|2014-12-19 09:30,19,77.025,77.425,77.025,77.425,11
20151001|2014-12-19 10:00,19,77.35,77.4,76.85,77.075,28
20151001|2014-12-19 10:30,19,77.05,77.05,76.75,76.75,23
20151001|2014-12-19 11:00,19,76.8,76.8,76.75,76.75,5
20151001|2014-12-19 11:30,19,76.75,76.75,76.5,76.5,14
20151001|2014-12-19 12:00,19,76.5,76.5,76.45,76.45,12
20151001|2014-12-19 12:30,19,76.425,76.675,76.425,76.675,24
20151001|2014-12-19 13:00,19,76.65,76.675,76.625,76.65,13
20151001|2014-12-19 13:30,19,76.65,76.65,76.65,76.65,6
20151001|2014-12-22 09:00,22,76.4,76.4,76.25,76.25,5
20151001|2014-12-22 09:30,22,75.9,75.9,75.5,75.525,17
20151001|2014-12-22 10:00,22,75.45,75.45,75.4,75.4,11
20151001|2014-12-22 10:30,22,75.2,75.25,75.05,75.05,17
20151001|2014-12-22 11:00,22,75.05,75.05,75,75,7
20151001|2014-12-22 11:30,22,75,75,74.7,74.8,14
20151001|2014-12-22 12:00,22,74.85,74.925,74.65,74.75,39
20151001|2014-12-22 12:30,22,74.75,74.75,74.25,74.25,18
20151001|2014-12-22 13:00,22,74.45,74.475,74.45,74.45,7
20151001|2014-12-22 14:30,22,74.45,74.45,74.225,74.225,3
20151001|2014-12-22 15:00,22,74.55,74.55,74.3,74.3,2
20151001|2014-12-23 08:00,23,74.575,74.75,74.575,74.75,2
20151001|2014-12-23 08:30,23,74.825,74.825,74.5,74.5,3
20151001|2014-12-23 09:00,23,74.5,74.675,74.5,74.675,5
20151001|2014-12-23 09:30,23,74.575,74.575,74.55,74.55,3
20151001|2014-12-23 10:00,23,74.575,74.575,74.4,74.475,10
20151001|2014-12-23 10:30,23,74.475,74.525,74.375,74.375,78
20151001|2014-12-23 11:00,23,74.35,74.375,74.05,74.275,63
20151001|2014-12-23 11:30,23,74.275,74.3,74.15,74.2,70
20151001|2014-12-23 12:00,23,74.175,74.2,74,74.075,49
20151001|2014-12-23 12:30,23,74.075,74.1,73.95,74.025,25
20151001|2014-12-23 13:00,23,74.025,74.025,73.9,74,29
20151001|2014-12-23 13:30,23,74,74,74,74,20
20151001|2014-12-23 14:00,23,73.95,74.15,73.95,74.15,21
20151001|2014-12-23 14:30,23,74.125,74.125,74.125,74.125,1
20151001|2014-12-23 15:00,23,74.125,74.125,74.125,74.125,1
20151001|2014-12-24 08:00,24,74.025,74.025,74.025,74.025,1
20151001|2014-12-24 09:00,24,74.2,74.5,74.2,74.5,8
20151001|2014-12-24 09:30,24,74.5,74.575,74.5,74.575,2
20151001|2014-12-24 10:00,24,74.825,75.1,74.825,75.075,17
20151001|2014-12-24 10:30,24,74.8,75,74.75,75,8
20151001|2014-12-24 11:00,24,75,75,75,75,5
20151001|2014-12-24 11:30,24,75,75.125,74.725,75.125,34
20151001|2014-12-24 12:00,24,75.15,75.15,74.95,74.95,3
20151001|2014-12-26 08:00,26,75.125,75.125,75.125,75.125,3
20151001|2014-12-26 09:00,26,75.125,75.3,75.125,75.275,11
20151001|2014-12-26 10:00,26,75,75,75,75,1
20151001|2014-12-26 10:30,26,75,75.075,75,75.075,5
20151001|2014-12-26 11:00,26,74.975,75.25,74.975,75.25,3
20151001|2014-12-26 11:30,26,75.25,75.25,75.25,75.25,1
20151001|2014-12-26 12:00,26,75.25,75.525,75.25,75.525,13
20151001|2014-12-26 12:30,26,75.6,76,75.45,76,36
20151001|2014-12-26 13:00,26,75.9,76.05,75.9,76.05,2
20151001|2014-12-26 13:30,26,75.825,75.825,75.825,75.825,1
20151001|2014-12-29 09:00,29,76.325,76.325,76.25,76.325,6
20151001|2014-12-29 10:00,29,76.3,76.825,76.3,76.825,21
20151001|2014-12-29 10:30,29,76.775,76.8,76.775,76.775,9
20151001|2014-12-29 11:00,29,76.925,77,76.925,77,11
20151001|2014-12-29 11:30,29,77.125,77.125,77.1,77.125,6
20151001|2014-12-29 12:00,29,77.225,77.225,77.175,77.175,2
20151001|2014-12-29 12:30,29,77.2,77.2,77.075,77.15,17
20151001|2014-12-29 13:00,29,77.175,77.175,77,77.15,17
20151001|2014-12-29 13:30,29,76.925,76.925,76.925,76.925,2
20151001|2014-12-29 14:00,29,76.925,76.975,76.925,76.975,3
20151001|2014-12-29 15:30,29,76.975,76.975,76.975,76.975,4
20151001|2014-12-30 08:30,30,77,77,76.8,76.8,4
20151001|2014-12-30 09:30,30,76.75,76.75,76.7,76.7,4
20151001|2014-12-30 10:00,30,76.7,76.7,76.7,76.7,3
20151001|2014-12-30 10:30,30,76.975,77.05,76.975,77.05,17
20151001|2014-12-30 11:00,30,77.125,77.35,77.125,77.35,4
20151001|2014-12-30 11:30,30,77,77,77,77,2
20151001|2014-12-30 12:00,30,77.025,77.325,77.025,77.325,3
20151001|2014-12-30 12:30,30,77.05,77.175,77,77,27
20151001|2014-12-30 13:00,30,77,77,77,77,5
20151001|2014-12-30 14:30,30,77.1,77.1,77.1,77.1,1
20151001|2014-12-30 15:00,30,77.2,77.4,77.2,77.4,5
20151001|2014-12-30 15:30,30,77.275,77.275,77.275,77.275,1
20151001|2014-12-31 09:30,31,77.375,77.375,77.1,77.1,3
20151001|2014-12-31 10:30,31,77.45,77.5,77.45,77.45,28
20151001|2014-12-31 11:00,31,77.45,77.75,77.45,77.75,14
20151001|2014-12-31 11:30,31,77.525,77.525,77.525,77.525,1
20151001|2014-12-31 12:00,31,77.45,77.45,77.45,77.45,3
20151001|2014-12-31 12:30,31,77.45,77.45,77.025,77.075,21
20151001|2014-12-31 13:00,31,77.2,77.2,77.1,77.125,8
20151001|2014-12-31 15:00,31,76.9,76.9,76.9,76.9,2
20151001|2015-01-02 08:00,2,76.95,76.95,76.95,76.95,1
20151001|2015-01-02 09:00,2,77.675,77.75,77.675,77.75,10
20151001|2015-01-02 09:30,2,77.45,77.45,77.45,77.45,5
20151001|2015-01-02 10:00,2,77.45,77.475,77.4,77.4,8
20151001|2015-01-02 10:30,2,77.525,77.525,77.525,77.525,1
20151001|2015-01-02 11:00,2,77.75,77.75,77.725,77.725,2
20151001|2015-01-02 11:30,2,77.675,77.675,77.5,77.5,4
20151001|2015-01-02 12:00,2,77.65,77.65,77.65,77.65,10
20151001|2015-01-02 12:30,2,77.675,77.7,77.425,77.7,17
20151001|2015-01-02 13:00,2,77.6,77.6,77.55,77.55,22
20151001|2015-01-02 13:30,2,77.55,77.55,77.55,77.55,9
20151001|2015-01-05 09:00,5,77.85,77.85,76.6,77.325,39
20151001|2015-01-05 10:00,5,77.275,77.3,77.275,77.275,10
20151001|2015-01-05 10:30,5,77.15,77.15,77,77,17
20151001|2015-01-05 11:30,5,77.15,77.15,76.875,77,33
20151001|2015-01-05 12:00,5,77.25,77.25,77.25,77.25,2
20151001|2015-01-05 12:30,5,76.975,77.3,76.85,77.3,16
20151001|2015-01-05 13:00,5,77.325,77.35,77.325,77.35,2
20151001|2015-01-05 15:00,5,77.3,77.3,77.25,77.25,2
20151001|2015-01-06 08:00,6,77.2,77.25,77.2,77.25,18
20151001|2015-01-06 08:30,6,77.25,77.375,77.125,77.125,49
20151001|2015-01-06 09:00,6,77.025,77.05,76.775,76.825,25
20151001|2015-01-06 09:30,6,76.8,76.8,76.45,76.45,21
20151001|2015-01-06 10:00,6,76.275,76.7,75.8,76.675,42
20151001|2015-01-06 10:30,6,76.6,76.7,76.6,76.7,3
20151001|2015-01-06 11:00,6,76.7,76.7,76.7,76.7,3
20151001|2015-01-06 11:30,6,76.6,76.6,76.425,76.6,19
20151001|2015-01-06 12:00,6,76.75,76.75,76.75,76.75,2
20151001|2015-01-06 12:30,6,76.625,76.8,76.625,76.8,17
20151001|2015-01-06 13:00,6,76.8,76.8,76.65,76.7,7
20151001|2015-01-06 13:30,6,76.75,76.8,76.75,76.775,3
20151001|2015-01-06 14:00,6,76.675,76.675,76.675,76.675,1
20151001|2015-01-06 15:30,6,76.675,76.675,76.675,76.675,1
20151001|2015-01-07 08:00,7,76.6,76.775,76.35,76.775,11
20151001|2015-01-07 09:00,7,76.525,76.525,76.4,76.4,2
20151001|2015-01-07 09:30,7,76.9,77.3,76.9,77.3,26
20151001|2015-01-07 10:30,7,76.9,76.9,76.85,76.85,7
20151001|2015-01-07 11:00,7,77.2,77.325,77.2,77.325,6
20151001|2015-01-07 12:00,7,76.9,77.3,76.9,77.2,6
20151001|2015-01-07 13:00,7,77.125,77.175,77.075,77.1,6
20151001|2015-01-07 14:00,7,77.05,77.05,77.05,77.05,1
20151001|2015-01-08 08:00,8,76.9,76.9,76.775,76.9,5
20151001|2015-01-08 08:30,8,76.825,76.825,76.675,76.675,5
20151001|2015-01-08 09:00,8,76.525,76.525,76.525,76.525,1
20151001|2015-01-08 09:30,8,76.9,76.9,76.9,76.9,1
20151001|2015-01-08 10:00,8,76.85,76.85,76.75,76.75,2
20151001|2015-01-08 10:30,8,76.85,77.075,76.85,77.075,7
20151001|2015-01-08 11:00,8,76.7,76.7,76.45,76.45,7
20151001|2015-01-08 11:30,8,76.5,76.5,76.125,76.125,12
20151001|2015-01-08 12:00,8,76.25,76.25,76.05,76.075,16
20151001|2015-01-08 12:30,8,76.05,76.05,75.6,76,85
20151001|2015-01-08 13:00,8,76,76.025,75.95,76.025,17
20151001|2015-01-08 13:30,8,76.025,76.05,76.025,76.05,4
20151001|2015-01-08 14:30,8,75.975,75.975,75.975,75.975,2
20151001|2015-01-08 15:00,8,75.95,75.95,75.9,75.9,11
20151001|2015-01-09 08:00,9,75.625,75.625,75.55,75.55,13
20151001|2015-01-09 08:30,9,75.9,75.9,75.6,75.6,11
20151001|2015-01-09 09:00,9,75.7,75.7,75.65,75.65,6
20151001|2015-01-09 09:30,9,75.65,75.925,75.65,75.9,20
20151001|2015-01-09 10:00,9,75.875,75.95,75.75,75.95,7
20151001|2015-01-09 11:00,9,75.625,75.625,75.55,75.55,6
20151001|2015-01-09 11:30,9,75.5,75.5,75.4,75.4,21
20151001|2015-01-09 12:00,9,75.325,75.575,75.325,75.575,4
20151001|2015-01-09 12:30,9,75.6,76.25,75.6,76.25,99
20151001|2015-01-09 13:00,9,76.25,76.3,76.15,76.2,65
20151001|2015-01-09 13:30,9,76.15,76.225,76.15,76.175,14
20151001|2015-01-12 09:00,12,75.975,75.975,75.275,75.275,13
20151001|2015-01-12 09:30,12,75.4,75.825,75.4,75.8,10
20151001|2015-01-12 10:00,12,75.7,75.75,75.2,75.2,6
20151001|2015-01-12 10:30,12,75.225,75.475,75.05,75.35,33
20151001|2015-01-12 11:00,12,75.175,75.25,74.925,75.25,53
20151001|2015-01-12 11:30,12,74.925,74.925,74.85,74.85,19
20151001|2015-01-12 12:00,12,74.8,74.875,74.75,74.875,11
20151001|2015-01-12 12:30,12,75,75.575,74.9,75.575,48
20151001|2015-01-12 13:00,12,75.4,75.5,75.35,75.5,29
20151001|2015-01-12 14:00,12,75.7,75.7,75.7,75.7,1
20151001|2015-01-12 15:00,12,75.525,75.6,75.5,75.55,5
20151001|2015-01-12 15:30,12,75.55,75.55,75.4,75.4,6
20151001|2015-01-13 08:00,13,75.4,75.5,75.25,75.5,16
20151001|2015-01-13 08:30,13,75.6,75.6,75.025,75.025,20
20151001|2015-01-13 09:00,13,75.05,75.25,75.025,75.25,37
20151001|2015-01-13 09:30,13,75.2,75.325,75.125,75.325,22
20151001|2015-01-13 10:00,13,75.1,75.45,75,75.45,26
20151001|2015-01-13 10:30,13,75.3,75.5,75.075,75.075,12
20151001|2015-01-13 11:00,13,75.2,75.5,75.15,75.4,9
20151001|2015-01-13 11:30,13,75.225,75.225,74.875,75,13
20151001|2015-01-13 12:00,13,75.225,75.375,75.175,75.175,12
20151001|2015-01-13 12:30,13,75.175,75.175,74.825,74.9,120
20151001|2015-01-13 13:00,13,75.25,75.425,75.1,75.25,86
20151001|2015-01-13 14:00,13,75.3,75.3,75.1,75.1,7
20151001|2015-01-13 14:30,13,75.3,75.3,75.3,75.3,3
20151001|2015-01-14 08:00,14,75.075,75.075,75.075,75.075,1
20151001|2015-01-14 08:30,14,75.075,75.15,75.025,75.025,9
20151001|2015-01-14 09:00,14,75.05,75.2,75.05,75.2,3
20151001|2015-01-14 09:30,14,75.25,75.6,75.25,75.6,24
20151001|2015-01-14 10:00,14,75.4,75.825,75.4,75.825,6
20151001|2015-01-14 10:30,14,75.775,75.9,75.65,75.9,7
20151001|2015-01-14 11:00,14,76,76.575,76,76.375,21
20151001|2015-01-14 11:30,14,76.35,76.35,76.35,76.35,1
20151001|2015-01-14 12:00,14,76.525,76.775,76.525,76.525,24
20151001|2015-01-14 12:30,14,76.6,76.775,76.325,76.675,68
20151001|2015-01-14 13:00,14,76.75,76.8,76.7,76.75,24
20151001|2015-01-14 13:30,14,76.75,76.75,76.6,76.6,15
20151001|2015-01-14 15:00,14,76.75,76.75,76.7,76.7,4
20151001|2015-01-15 08:00,15,76.775,77,76.625,76.725,11
20151001|2015-01-15 08:30,15,76.65,76.65,76.425,76.425,8
20151001|2015-01-15 09:00,15,77,77.325,77,77.3,12
20151001|2015-01-15 10:00,15,76.75,77.15,76.75,77.15,6
20151001|2015-01-15 10:30,15,77.225,77.25,77.05,77.05,12
20151001|2015-01-15 11:00,15,77.1,77.5,77.1,77.3,35
20151001|2015-01-15 11:30,15,77.45,77.7,77.375,77.6,16
20151001|2015-01-15 12:00,15,77.6,77.6,77.575,77.575,7
20151001|2015-01-15 12:30,15,77.575,77.85,77.1,77.7,139
20151001|2015-01-15 13:00,15,77.7,77.75,77.35,77.45,56
20151001|2015-01-15 13:30,15,77.45,77.45,77.45,77.45,2
20151001|2015-01-15 14:00,15,77.4,77.4,77.4,77.4,10
20151001|2015-01-15 14:30,15,77.4,77.4,77.25,77.25,7
20151001|2015-01-15 15:00,15,77.25,77.25,77.25,77.25,1
20151001|2015-01-15 15:30,15,77.3,77.3,77.3,77.3,2
20151001|2015-01-16 08:00,16,77.55,77.55,77.075,77.075,6
20151001|2015-01-16 08:30,16,76.875,76.875,76.675,76.675,25
20151001|2015-01-16 09:00,16,76.55,76.575,76.525,76.55,18
20151001|2015-01-16 09:30,16,76.675,76.7,76.6,76.625,8
20151001|2015-01-16 10:00,16,76.7,76.725,76.525,76.525,11
20151001|2015-01-16 10:30,16,76.75,76.775,76.75,76.775,77
20151001|2015-01-16 11:00,16,76.625,76.65,76.475,76.525,36
20151001|2015-01-16 11:30,16,76.475,76.475,76.35,76.35,12
20151001|2015-01-16 12:00,16,76.2,76.2,76.2,76.2,1
20151001|2015-01-16 12:30,16,76.3,76.5,76.3,76.45,11
20151001|2015-01-16 13:00,16,76.425,76.45,76.2,76.2,9
20151001|2015-01-16 13:30,16,76.325,76.325,76.325,76.325,48
20151001|2015-01-20 09:00,20,76.025,76.025,74.275,74.45,44
20151001|2015-01-20 09:30,20,74.6,74.6,74.25,74.25,16
20151001|2015-01-20 10:00,20,74.425,74.775,74.425,74.475,11
20151001|2015-01-20 10:30,20,74.325,74.5,73.925,73.95,57
20151001|2015-01-20 11:00,20,73.7,73.95,73.675,73.95,9
20151001|2015-01-20 11:30,20,73.875,74,73.875,74,8
20151001|2015-01-20 12:00,20,73.75,73.75,73.75,73.75,5
20151001|2015-01-20 12:30,20,73.675,73.675,73.425,73.425,50
20151001|2015-01-20 13:00,20,73.425,73.425,73.425,73.425,1
20151001|2015-01-20 15:00,20,73.425,73.425,73.425,73.425,31
20151001|2015-01-21 08:00,21,73.325,73.325,72.9,72.95,22
20151001|2015-01-21 08:30,21,73.55,73.55,73.55,73.55,1
20151001|2015-01-21 09:00,21,72.95,72.95,72.95,72.95,5
20151001|2015-01-21 09:30,21,73.15,73.2,73.15,73.2,2
20151001|2015-01-21 10:00,21,73.25,73.25,73.2,73.2,4
20151001|2015-01-21 10:30,21,73.05,73.05,73.05,73.05,5
20151001|2015-01-21 11:00,21,73.2,73.2,73.2,73.2,2
20151001|2015-01-21 11:30,21,73.05,73.325,73.05,73.275,8
20151001|2015-01-21 12:00,21,73.25,73.35,73.225,73.3,18
20151001|2015-01-21 12:30,21,73.325,73.5,73.325,73.5,59
20151001|2015-01-21 13:00,21,73.5,73.55,73.425,73.425,10
20151001|2015-01-21 13:30,21,73.4,73.4,73.4,73.4,2
20151001|2015-01-21 14:00,21,73.3,73.3,73.3,73.3,3
20151001|2015-01-21 14:30,21,73.4,73.425,73.4,73.425,6
20151001|2015-01-22 08:00,22,73.425,73.85,73.4,73.8,26
20151001|2015-01-22 08:30,22,73.875,73.875,73.75,73.75,15
20151001|2015-01-22 09:00,22,73.7,73.9,73.65,73.775,32
20151001|2015-01-22 09:30,22,73.85,73.85,73.55,73.65,7
20151001|2015-01-22 10:00,22,73.675,73.75,73.4,73.675,67
20151001|2015-01-22 10:30,22,73.675,73.75,73.175,73.175,20
20151001|2015-01-22 11:00,22,73.25,73.475,73.25,73.325,21
20151001|2015-01-22 11:30,22,73.225,73.3,73,73.175,17
20151001|2015-01-22 12:00,22,73.175,73.175,72.675,72.75,28
20151001|2015-01-22 12:30,22,72.7,72.8,71.775,72.75,27
20151001|2015-01-22 13:00,22,72.6,72.675,72.6,72.675,2
20151001|2015-01-22 13:30,22,72.575,72.575,72.575,72.575,1
20151001|2015-01-23 08:00,23,72,72,71,71.25,25
20151001|2015-01-23 08:30,23,71.35,71.75,71.125,71.125,40
20151001|2015-01-23 09:00,23,71.325,71.375,71.175,71.3,23
20151001|2015-01-23 09:30,23,71.15,71.15,70.15,70.5,76
20151001|2015-01-23 10:00,23,70.325,70.925,70.325,70.8,15
20151001|2015-01-23 10:30,23,70.45,71,70.45,71,8
20151001|2015-01-23 11:00,23,70.4,70.55,70.225,70.225,31
20151001|2015-01-23 11:30,23,70.425,70.45,70.425,70.45,5
20151001|2015-01-23 12:00,23,70.4,70.65,70,70,23
20151001|2015-01-23 12:30,23,70,70.65,69.85,70.65,19
20151001|2015-01-23 13:00,23,70.6,70.625,70.6,70.6,6
20151001|2015-01-23 13:30,23,70.5,70.5,70.5,70.5,2
20151001|2015-01-26 09:00,26,70.525,71.5,70.525,71.325,33
20151001|2015-01-26 09:30,26,70.975,71.15,70.775,71.15,40
20151001|2015-01-26 10:00,26,71.15,71.45,71.075,71.075,28
20151001|2015-01-26 10:30,26,71.35,71.85,71.125,71.825,40
20151001|2015-01-26 11:00,26,71.875,72.975,71.875,72.975,52
20151001|2015-01-26 11:30,26,72.975,73,72.625,72.625,24
20151001|2015-01-26 12:00,26,72.85,73.05,72.85,73,25
20151001|2015-01-26 12:30,26,72.925,73,72.925,72.975,8
20151001|2015-01-26 13:00,26,72.6,73.025,72.6,73.025,11
20151001|2015-01-26 13:30,26,72.75,72.75,72.725,72.725,6
20151001|2015-01-26 14:00,26,72.55,72.55,72.55,72.55,7
20151001|2015-01-26 15:00,26,72.4,72.4,72.4,72.4,3
20151001|2015-01-27 08:00,27,72.875,72.95,72.875,72.9,8
20151001|2015-01-27 08:30,27,72.975,72.975,72.975,72.975,5
20151001|2015-01-27 09:00,27,73.05,73.05,72.8,72.9,22
20151001|2015-01-27 09:30,27,72.925,73.125,72.85,73.125,20
20151001|2015-01-27 10:00,27,73.15,73.15,72.75,72.95,36
20151001|2015-01-27 10:30,27,72.85,72.95,72.65,72.95,23
20151001|2015-01-27 11:00,27,72.95,72.95,72.85,72.9,4
20151001|2015-01-27 11:30,27,72.75,72.9,72.6,72.6,8
20151001|2015-01-27 12:00,27,72.45,72.5,72.25,72.5,7
20151001|2015-01-27 12:30,27,72.65,72.7,72.25,72.25,14
20151001|2015-01-27 13:00,27,72.1,72.1,71.9,72.075,18
20151001|2015-01-27 13:30,27,71.825,71.825,71.825,71.825,2
20151001|2015-01-27 14:30,27,71.6,71.6,71.575,71.575,2
20151001|2015-01-27 15:00,27,71.575,71.575,71.5,71.5,33
20151001|2015-01-28 08:00,28,71.45,71.775,71.1,71.6,7
20151001|2015-01-28 08:30,28,71.5,71.5,71.5,71.5,2
20151001|2015-01-28 09:00,28,71.7,72.85,71.7,72.7,22
20151001|2015-01-28 09:30,28,72.7,73.8,72.7,73.6,59
20151001|2015-01-28 10:00,28,73.825,74.3,73.825,74.05,37
20151001|2015-01-28 10:30,28,74.1,74.6,74.075,74.5,37
20151001|2015-01-28 11:00,28,74.775,75.3,74.775,75.1,20
20151001|2015-01-28 11:30,28,74.95,75.3,74.8,74.8,44
20151001|2015-01-28 12:00,28,74.725,74.9,74.5,74.9,28
20151001|2015-01-28 12:30,28,75.05,75.175,75,75.175,8
20151001|2015-01-28 13:00,28,74.875,75.15,74.875,75.05,26
20151001|2015-01-28 13:30,28,74.575,74.85,74.075,74.85,4
20151001|2015-01-28 14:00,28,74.9,74.9,74.9,74.9,5
20151001|2015-01-28 14:30,28,74.85,74.85,74.8,74.8,8
20151001|2015-01-28 15:00,28,74.975,75,74.975,75,2
20151001|2015-01-29 08:00,29,74.375,74.6,74.375,74.6,8
20151001|2015-01-29 08:30,29,74.625,74.725,74.625,74.65,5
20151001|2015-01-29 09:00,29,74.6,74.95,74.45,74.675,83
20151001|2015-01-29 09:30,29,74.625,74.65,74.375,74.55,80
20151001|2015-01-29 10:00,29,74.525,74.525,73.925,73.925,7
20151001|2015-01-29 10:30,29,73.925,73.925,73.35,73.35,18
20151001|2015-01-29 11:00,29,73.5,73.5,72.9,72.9,5
20151001|2015-01-29 11:30,29,73.15,73.2,73.15,73.2,10
20151001|2015-01-29 12:00,29,72.9,72.9,72.75,72.775,13
20151001|2015-01-29 12:30,29,72.825,73.3,72.75,73.3,33
20151001|2015-01-29 13:00,29,73.3,73.35,73.175,73.3,21
20151001|2015-01-29 13:30,29,73.55,73.55,73.55,73.55,1
20151001|2015-01-29 14:00,29,73.225,73.225,73.075,73.075,7
20151001|2015-01-29 14:30,29,73.1,73.1,72.9,72.9,7
20151001|2015-01-29 15:00,29,72.8,72.8,72.8,72.8,1
20151001|2015-01-29 15:30,29,72.8,72.9,72.8,72.9,2
20151001|2015-01-30 08:00,30,73,73,72.475,72.475,7
20151001|2015-01-30 08:30,30,72.475,72.925,72.475,72.925,6
20151001|2015-01-30 09:00,30,72.75,72.95,72.7,72.95,26
20151001|2015-01-30 09:30,30,72.975,72.975,72.6,72.6,60
20151001|2015-01-30 10:00,30,72.625,73,72.6,73,15
20151001|2015-01-30 10:30,30,72.975,73,72.975,73,4
20151001|2015-01-30 12:00,30,73.225,73.25,73.225,73.25,4
20151001|2015-01-30 12:30,30,73.55,73.6,73.175,73.375,133
20151001|2015-01-30 13:00,30,73.35,73.5,73.225,73.5,14
20151001|2015-01-30 13:30,30,73.5,73.525,73.5,73.525,3
20151001|2015-02-02 09:00,2,73.275,73.75,73.275,73.75,48
20151001|2015-02-02 09:30,2,73.775,73.875,73.725,73.85,75
20151001|2015-02-02 10:00,2,73.725,73.9,73.7,73.9,14
20151001|2015-02-02 10:30,2,73.825,73.9,73.775,73.8,6
20151001|2015-02-02 11:00,2,73.9,73.9,73.875,73.9,19
20151001|2015-02-02 11:30,2,73.9,73.9,73.75,73.825,20
20151001|2015-02-02 12:00,2,73.825,73.825,73.55,73.55,24
20151001|2015-02-02 12:30,2,73.625,73.65,73.2,73.55,28
20151001|2015-02-02 13:00,2,73.575,73.575,73.35,73.35,78
20151001|2015-02-02 13:30,2,73.35,73.35,73.35,73.35,2
20151001|2015-02-02 14:00,2,73.3,73.3,73.3,73.3,11
20151001|2015-02-02 14:30,2,73.2,73.2,73.125,73.125,75
20151001|2015-02-02 15:00,2,73.1,73.1,73.1,73.1,26
20151001|2015-02-03 08:00,3,73.1,73.3,73.1,73.3,10
20151001|2015-02-03 08:30,3,73.3,73.3,73.125,73.125,5
20151001|2015-02-03 09:00,3,73.35,73.35,73.125,73.125,19
20151001|2015-02-03 09:30,3,73.125,73.35,73.125,73.35,14
20151001|2015-02-03 10:00,3,73.375,73.375,73.125,73.125,8
20151001|2015-02-03 10:30,3,73.125,73.125,72.825,72.825,31
20151001|2015-02-03 11:30,3,72.9,73,72.9,72.9,39
20151001|2015-02-03 12:00,3,72.9,73.45,72.9,73.15,74
20151001|2015-02-03 12:30,3,73.1,73.325,73.025,73.15,91
20151001|2015-02-03 13:00,3,73.15,73.275,73.15,73.15,49
20151001|2015-02-03 13:30,3,73.275,73.275,72.85,72.85,10
20151001|2015-02-04 08:00,4,72.05,72.3,72.05,72.3,46
20151001|2015-02-04 08:30,4,72.2,72.2,72.075,72.075,9
20151001|2015-02-04 09:00,4,72,72,71.725,71.8,137
20151001|2015-02-04 09:30,4,71.775,71.8,71.675,71.7,131
20151001|2015-02-04 10:00,4,71.675,71.7,71.55,71.6,109
20151001|2015-02-04 10:30,4,71.5,71.5,71.2,71.3,33
20151001|2015-02-04 11:00,4,71.2,71.325,71.15,71.325,7
20151001|2015-02-04 11:30,4,71.35,71.35,71.35,71.35,2
20151001|2015-02-04 12:00,4,71.35,71.4,70.9,70.9,14
20151001|2015-02-04 12:30,4,70.85,71.225,70.85,71.225,16
20151001|2015-02-04 13:00,4,71.3,71.975,71.3,71.975,66
20151001|2015-02-04 13:30,4,71.475,71.475,71.475,71.475,2
20151001|2015-02-04 14:00,4,71.55,71.575,71.5,71.5,9
20151001|2015-02-04 14:30,4,71.475,71.8,71.4,71.8,17
20151001|2015-02-04 15:00,4,71.3,71.3,70.9,70.9,6
20151001|2015-02-04 15:30,4,70.575,70.575,70.425,70.425,5
20151001|2015-02-05 08:00,5,70.9,71.225,70.15,70.15,21
20151001|2015-02-05 08:30,5,70.125,70.2,70.05,70.2,28
20151001|2015-02-05 09:00,5,70.175,70.25,70.1,70.25,124
20151001|2015-02-05 09:30,5,70.1,70.25,69.725,69.725,28
20151001|2015-02-05 10:00,5,69.75,70.325,69.325,70.325,54
20151001|2015-02-05 10:30,5,70,70,69.7,69.7,6
20151001|2015-02-05 11:00,5,69.85,70.225,69.8,70.225,30
20151001|2015-02-05 11:30,5,70.2,70.275,70.025,70.15,24
20151001|2015-02-05 12:00,5,70.35,70.45,70.35,70.45,15
20151001|2015-02-05 12:30,5,70.475,70.65,70.325,70.65,230
20151001|2015-02-05 13:00,5,70.55,70.675,70.55,70.575,85
20151001|2015-02-05 13:30,5,70.55,70.625,70.55,70.55,9
20151001|2015-02-05 15:30,5,70.4,70.5,70.4,70.5,9
20151001|2015-02-06 08:00,6,71.3,72.375,71.3,72,29
20151001|2015-02-06 08:30,6,72.25,72.25,71.525,71.75,37
20151001|2015-02-06 09:00,6,71.75,71.975,71.6,71.6,61
20151001|2015-02-06 09:30,6,71.45,71.7,71.4,71.55,30
20151001|2015-02-06 10:00,6,71.45,71.675,71.25,71.275,70
20151001|2015-02-06 10:30,6,71.3,71.975,71.125,71.85,164
20151001|2015-02-06 11:00,6,71.8,72.05,71.675,71.975,113
20151001|2015-02-06 11:30,6,72.075,72.3,71.5,72,109
20151001|2015-02-06 12:00,6,72.3,72.4,72.25,72.25,17
20151001|2015-02-06 12:30,6,72.55,72.975,71.575,72.925,134
20151001|2015-02-06 13:00,6,72.975,72.975,72.4,72.4,223
20151001|2015-02-06 13:30,6,72.525,72.65,72.525,72.625,21
20151001|2015-02-09 09:00,9,72.4,72.4,70.95,71.6,96
20151001|2015-02-09 09:30,9,71.35,71.675,71.2,71.55,33
20151001|2015-02-09 10:00,9,71.75,72.25,71.625,72.15,27
20151001|2015-02-09 10:30,9,72.025,72.125,71.75,72.1,18
20151001|2015-02-09 11:00,9,72.15,72.225,72,72.225,41
20151001|2015-02-09 11:30,9,72.175,72.475,72.075,72.25,28
20151001|2015-02-09 12:00,9,72.375,72.5,72.225,72.4,21
20151001|2015-02-09 12:30,9,72.25,72.875,72.25,72.85,172
20151001|2015-02-09 13:00,9,72.85,72.975,72.725,72.85,47
20151001|2015-02-09 13:30,9,72.8,72.8,72.8,72.8,5
20151001|2015-02-09 14:00,9,72.9,72.9,72.675,72.7,9
20151001|2015-02-09 15:30,9,72.8,72.8,72.8,72.8,1
20151001|2015-02-10 08:00,10,72.975,73.5,72.975,73.25,27
20151001|2015-02-10 08:30,10,73.225,73.25,72.975,73.125,26
20151001|2015-02-10 09:00,10,73.25,73.25,72.825,72.85,33
20151001|2015-02-10 09:30,10,72.95,73.25,72.825,72.825,18
20151001|2015-02-10 10:00,10,72.75,72.75,72.425,72.6,20
20151001|2015-02-10 10:30,10,72.475,72.475,71.475,71.475,59
20151001|2015-02-10 11:00,10,71.425,72,71.4,71.95,74
20151001|2015-02-10 11:30,10,72.05,72.15,72.05,72.15,10
20151001|2015-02-10 12:00,10,72.125,72.55,72.125,72.55,21
20151001|2015-02-10 12:30,10,72.575,72.625,72.05,72.175,114
20151001|2015-02-10 13:00,10,72.175,72.4,72.175,72.2,56
20151001|2015-02-10 13:30,10,72.15,72.15,71.95,71.95,8
20151001|2015-02-10 14:00,10,72.025,72.075,72.025,72.075,20
20151001|2015-02-10 15:00,10,71.925,71.975,71.925,71.975,2
20151001|2015-02-10 15:30,10,72,72,72,72,1
20151001|2015-02-11 08:00,11,72.025,72.025,71.525,71.625,36
20151001|2015-02-11 08:30,11,71.325,71.325,71,71.2,83
20151001|2015-02-11 09:00,11,71.275,71.275,70.9,70.975,21
20151001|2015-02-11 09:30,11,70.7,70.85,70.425,70.7,48
20151001|2015-02-11 10:00,11,70.8,71.075,70.75,70.925,26
20151001|2015-02-11 10:30,11,71.075,71.1,70.75,70.8,33
20151001|2015-02-11 11:00,11,70.725,70.85,70.65,70.75,60
20151001|2015-02-11 11:30,11,70.6,70.6,70.225,70.25,42
20151001|2015-02-11 12:00,11,70.25,70.375,70,70.25,75
20151001|2015-02-11 12:30,11,70.4,70.4,70.125,70.125,168
20151001|2015-02-11 13:00,11,70.175,70.175,69.875,70,32
20151001|2015-02-11 13:30,11,70.025,70.275,70,70.275,49
20151001|2015-02-11 14:00,11,70.3,70.4,70.3,70.4,24
20151001|2015-02-11 14:30,11,70.45,70.5,70.45,70.5,6
20151001|2015-02-11 15:00,11,70.75,71,70.725,71,12
20151001|2015-02-11 15:30,11,70.9,70.9,70.9,70.9,2
20151001|2015-02-12 08:00,12,70.5,70.75,70.05,70.375,75
20151001|2015-02-12 08:30,12,70.45,70.45,70.125,70.25,25
20151001|2015-02-12 09:00,12,70.225,70.575,70.2,70.375,85
20151001|2015-02-12 09:30,12,70.1,70.35,69.925,70.35,137
20151001|2015-02-12 10:00,12,70.2,70.575,70.2,70.525,29
20151001|2015-02-12 10:30,12,70.525,70.575,70.2,70.4,76
20151001|2015-02-12 11:00,12,70.225,70.55,70.225,70.525,27
20151001|2015-02-12 11:30,12,70.5,70.55,70.375,70.4,11
20151001|2015-02-12 12:00,12,70.4,70.55,70.25,70.55,19
20151001|2015-02-12 12:30,12,70.625,70.8,70.575,70.675,169
20151001|2015-02-12 13:00,12,70.625,70.7,70.575,70.575,8
20151001|2015-02-12 14:00,12,70.675,70.775,70.65,70.65,40
20151001|2015-02-13 08:00,13,70.375,70.8,70.125,70.525,26
20151001|2015-02-13 08:30,13,70.6,70.85,70.6,70.675,19
20151001|2015-02-13 09:00,13,70.8,71.3,70.475,71,51
20151001|2015-02-13 09:30,13,70.875,71.5,70.625,71.45,153
20151001|2015-02-13 10:00,13,71.5,71.5,71.25,71.425,216
20151001|2015-02-13 10:30,13,71.45,71.9,71.45,71.475,69
20151001|2015-02-13 11:00,13,71.6,71.6,71.3,71.3,21
20151001|2015-02-13 11:30,13,71.4,71.4,71.4,71.4,6
20151001|2015-02-13 12:00,13,71.4,71.45,71.1,71.1,70
20151001|2015-02-13 12:30,13,71.2,71.2,70.575,70.575,394
20151001|2015-02-13 13:00,13,70.675,71,70.625,70.95,91
20151001|2015-02-13 13:30,13,70.625,71,70.625,71,11
20151001|2015-02-17 09:00,17,71.125,71.125,69.925,69.925,105
20151001|2015-02-17 09:30,17,70.075,70.2,69.525,69.675,60
20151001|2015-02-17 10:00,17,69.525,69.525,69.1,69.1,29
20151001|2015-02-17 10:30,17,69.25,69.25,69.25,69.25,20
20151001|2015-02-17 11:00,17,69.075,69.175,68.9,69.1,23
20151001|2015-02-17 11:30,17,68.825,69,68.8,69,48
20151001|2015-02-17 12:00,17,69,69,68.825,68.825,37
20151001|2015-02-17 12:30,17,69,69.075,68.675,69.025,133
20151001|2015-02-17 13:00,17,69,69,68.95,68.975,39
20151001|2015-02-17 13:30,17,69,69.05,69,69.05,8
20151001|2015-02-17 14:00,17,69.05,69.075,69.05,69.075,10
20151001|2015-02-17 14:30,17,69.05,69.075,69,69.05,13
20151001|2015-02-17 15:00,17,69.05,69.05,68.85,68.85,7
20151001|2015-02-17 15:30,17,68.9,68.925,68.9,68.925,4
20151001|2015-02-18 08:00,18,69,69,68.45,68.475,27
20151001|2015-02-18 08:30,18,68.5,69.4,68.45,69.4,85
20151001|2015-02-18 09:00,18,69.35,69.95,69.2,69.25,107
20151001|2015-02-18 09:30,18,69.175,69.2,68.575,68.65,149
20151001|2015-02-18 10:00,18,68.7,68.925,68.6,68.675,49
20151001|2015-02-18 10:30,18,68.575,68.575,68.225,68.525,29
20151001|2015-02-18 11:00,18,68.5,68.85,68.5,68.85,84
20151001|2015-02-18 11:30,18,68.85,69.15,68.85,69.15,6
20151001|2015-02-18 12:00,18,69,69,68.7,68.925,11
20151001|2015-02-18 12:30,18,68.575,68.875,68.3,68.8,75
20151001|2015-02-18 13:00,18,68.75,68.9,68.7,68.9,58
20151001|2015-02-18 13:30,18,68.925,68.925,68.775,68.9,17
20151001|2015-02-18 14:00,18,68.9,68.9,68.9,68.9,9
20151001|2015-02-18 14:30,18,68.925,69,68.8,68.8,13
20151001|2015-02-18 15:00,18,68.95,69,68.75,69,23
20151001|2015-02-18 15:30,18,69,69,69,69,1
20151001|2015-02-19 08:00,19,69.4,69.9,69.4,69.9,63
20151001|2015-02-19 08:30,19,69.875,70.375,69.875,70.2,42
20151001|2015-02-19 09:00,19,70,70.2,69.875,69.9,48
20151001|2015-02-19 09:30,19,69.775,69.875,69.775,69.875,42
20151001|2015-02-19 10:00,19,69.9,70.15,69.725,70.075,145
20151001|2015-02-19 10:30,19,69.7,69.975,69.7,69.975,15
20151001|2015-02-19 11:00,19,70,70,70,70,2
20151001|2015-02-19 11:30,19,70.175,70.275,69.85,69.85,77
20151001|2015-02-19 12:00,19,69.85,69.925,69.65,69.875,36
20151001|2015-02-19 12:30,19,69.85,69.975,69.75,69.975,92
20151001|2015-02-19 13:00,19,69.95,69.975,69.725,69.725,38
20151001|2015-02-19 13:30,19,69.7,69.75,69.7,69.7,7
20151001|2015-02-19 14:00,19,69.65,69.725,69.6,69.725,11
20151001|2015-02-19 14:30,19,69.8,69.8,69.775,69.8,7
20151001|2015-02-19 15:00,19,69.825,69.875,69.825,69.875,4
20151001|2015-02-19 15:30,19,69.8,69.95,69.8,69.95,17
20151001|2015-02-20 08:00,20,70.025,70.15,69.575,69.575,59
20151001|2015-02-20 08:30,20,69.725,69.725,69.4,69.4,39
20151001|2015-02-20 09:00,20,69.5,69.85,69.25,69.65,54
20151001|2015-02-20 09:30,20,69.425,69.85,69.2,69.8,102
20151001|2015-02-20 10:00,20,69.475,69.6,69,69,63
20151001|2015-02-20 10:30,20,69.275,69.275,68.875,69.075,108
20151001|2015-02-20 11:00,20,68.95,68.95,68.375,68.375,68
20151001|2015-02-20 11:30,20,68.725,68.8,68.35,68.375,22
20151001|2015-02-20 12:00,20,68.2,68.625,68.15,68.625,25
20151001|2015-02-20 12:30,20,68.9,69.325,68.65,69.05,320
20151001|2015-02-20 13:00,20,69,69,68.75,68.95,46
20151001|2015-02-20 13:30,20,69.05,69.225,69.05,69.175,13
20151001|2015-02-23 09:00,23,69.35,70,69.3,70,81
20151001|2015-02-23 09:30,23,70,70.775,69.95,70.15,156
20151001|2015-02-23 10:00,23,70.2,70.625,70.1,70.425,39
20151001|2015-02-23 10:30,23,70.45,70.65,70.4,70.45,58
20151001|2015-02-23 11:00,23,70.425,70.475,70.075,70.075,13
20151001|2015-02-23 11:30,23,70.25,70.425,70.225,70.425,19
20151001|2015-02-23 12:00,23,70.35,70.4,70.3,70.3,7
20151001|2015-02-23 12:30,23,70.15,70.55,69.95,70.375,189
20151001|2015-02-23 13:00,23,70.375,70.5,70.275,70.5,48
20151001|2015-02-23 13:30,23,70.45,70.45,70.45,70.45,3
20151001|2015-02-23 14:00,23,70.45,70.45,70.45,70.45,1
20151001|2015-02-23 14:30,23,70.4,70.4,70.4,70.4,1
20151001|2015-02-23 15:00,23,70.475,70.475,70.475,70.475,3
20151001|2015-02-23 15:30,23,70.35,70.45,70.35,70.45,3
20151001|2015-02-24 08:00,24,70.6,70.9,70.325,70.8,75
20151001|2015-02-24 08:30,24,70.775,70.95,70.45,70.45,27
20151001|2015-02-24 09:00,24,70.775,70.775,70.075,70.75,49
20151001|2015-02-24 09:30,24,70.775,71.225,70.6,71.2,81
20151001|2015-02-24 10:00,24,71.075,71.4,71,71.4,43
20151001|2015-02-24 10:30,24,71.225,71.225,70.9,71.05,128
20151001|2015-02-24 11:00,24,70.9,71.075,70.825,71.075,4
20151001|2015-02-24 11:30,24,71.025,71.45,70.875,71.45,116
20151001|2015-02-24 12:00,24,71.45,71.5,71.025,71.225,90
20151001|2015-02-24 12:30,24,71.275,72,71.275,72,152
20151001|2015-02-24 13:00,24,71.925,72,71.825,71.95,132
20151001|2015-02-24 13:30,24,71.9,71.975,71.875,71.875,12
20151001|2015-02-24 14:00,24,71.9,71.95,71.9,71.95,3
20151001|2015-02-24 14:30,24,71.825,71.975,71.825,71.95,7
20151001|2015-02-24 15:00,24,72,72,71.95,72,48
20151001|2015-02-24 15:30,24,72,72,72,72,2
20151001|2015-02-25 08:00,25,71.875,72.125,71.775,71.9,148
20151001|2015-02-25 08:30,25,72,72.1,71.975,72.1,7
20151001|2015-02-25 09:00,25,72.175,72.375,72.05,72.15,42
20151001|2015-02-25 09:30,25,72.05,72.475,72.05,72.475,30
20151001|2015-02-25 10:00,25,72.475,72.675,72.45,72.5,30
20151001|2015-02-25 10:30,25,72.5,72.65,72.425,72.425,57
20151001|2015-02-25 11:00,25,72.575,72.675,72.5,72.525,22
20151001|2015-02-25 11:30,25,72.5,72.6,72.35,72.4,49
20151001|2015-02-25 12:00,25,72.5,72.6,72.05,72.325,247
20151001|2015-02-25 12:30,25,72.35,72.55,72.025,72.225,370
20151001|2015-02-25 13:00,25,72.2,72.3,72.05,72.125,78
20151001|2015-02-25 13:30,25,72,72,71.95,71.95,6
20151001|2015-02-25 14:30,25,72.15,72.15,72.05,72.05,27
20151001|2015-02-25 15:00,25,72.05,72.05,71.625,71.625,19
20151001|2015-02-25 15:30,25,71.7,71.7,71.65,71.65,2
20151001|2015-02-26 08:00,26,71.55,71.975,71.25,71.975,42
20151001|2015-02-26 08:30,26,71.525,71.525,71.35,71.45,10
20151001|2015-02-26 09:00,26,71.675,72,71.5,71.5,20
20151001|2015-02-26 09:30,26,71.4,71.825,71.35,71.825,39
20151001|2015-02-26 10:00,26,71.85,72.025,71.45,71.45,44
20151001|2015-02-26 10:30,26,71.45,71.45,71.125,71.125,16
20151001|2015-02-26 11:00,26,71.2,71.3,70.95,70.975,46
20151001|2015-02-26 11:30,26,71.025,71.025,70.25,70.425,52
20151001|2015-02-26 12:00,26,70.65,70.775,70.525,70.775,99
20151001|2015-02-26 12:30,26,70.8,71.625,70.8,71.5,98
20151001|2015-02-26 13:00,26,71.45,71.5,70.95,71,38
20151001|2015-02-26 14:00,26,71.15,71.2,71.15,71.2,3
20151001|2015-02-26 15:00,26,71.025,71.025,71.025,71.025,1
20151001|2015-02-26 15:30,26,71.2,71.4,71.1,71.35,6
20151001|2015-02-27 08:00,27,71.1,72.075,71.1,72,150
20151001|2015-02-27 08:30,27,71.8,72.125,71.675,72.025,76
20151001|2015-02-27 09:00,27,72.1,72.475,71.875,72,133
20151001|2015-02-27 09:30,27,71.9,71.9,71.55,71.55,66
20151001|2015-02-27 10:00,27,71.625,71.725,71.55,71.65,30
20151001|2015-02-27 10:30,27,71.6,71.75,71.25,71.725,51
20151001|2015-02-27 11:00,27,71.7,71.925,71.675,71.9,40
20151001|2015-02-27 11:30,27,71.925,72.1,71.875,72.1,25
20151001|2015-02-27 12:00,27,72.15,72.475,72.15,72.475,54
20151001|2015-02-27 12:30,27,72.45,72.5,71.825,72.325,241
20151001|2015-02-27 13:00,27,72.275,72.325,72.05,72.05,111
20151001|2015-02-27 13:30,27,71.925,71.95,71.9,71.95,10
20151001|2015-03-02 09:00,2,72.2,72.75,72.2,72.3,156
20151001|2015-03-02 09:30,2,72.05,72.45,72.05,72.35,41
20151001|2015-03-02 10:00,2,72.3,72.375,72.175,72.175,8
20151001|2015-03-02 10:30,2,72.225,72.275,71.825,71.9,10
20151001|2015-03-02 11:00,2,71.825,72,71.65,72,18
20151001|2015-03-02 11:30,2,72.075,72.075,72,72,5
20151001|2015-03-02 12:00,2,71.925,71.95,71.725,71.8,26
20151001|2015-03-02 12:30,2,71.9,72.3,71.525,72.3,147
20151001|2015-03-02 13:00,2,72.275,72.375,72.175,72.275,40
20151001|2015-03-02 13:30,2,72.175,72.175,72.175,72.175,3
20151001|2015-03-02 14:00,2,72.25,72.25,72.175,72.175,13
20151001|2015-03-02 14:30,2,72.2,72.2,72.2,72.2,5
20151001|2015-03-02 15:00,2,72.35,72.35,72.35,72.35,1
20151001|2015-03-03 08:00,3,72,72.2,71.875,71.875,22
20151001|2015-03-03 09:00,3,71.825,72,71.6,71.6,125
20151001|2015-03-03 09:30,3,71.6,71.7,71.325,71.55,111
20151001|2015-03-03 10:00,3,71.65,71.65,71.5,71.6,15
20151001|2015-03-03 10:30,3,71.6,71.6,71.6,71.6,10
20151001|2015-03-03 11:00,3,71.375,71.475,71.125,71.25,61
20151001|2015-03-03 11:30,3,71.1,71.25,70.4,70.45,102
20151001|2015-03-03 12:00,3,70.4,70.4,69.675,69.95,185
20151001|2015-03-03 12:30,3,69.975,70.2,69.675,70.175,96
20151001|2015-03-03 13:00,3,70.2,70.275,69.875,69.875,118
20151001|2015-03-03 14:30,3,70,70.075,69.95,70.075,4
20151001|2015-03-03 15:00,3,70.1,70.15,70.1,70.15,3
20151001|2015-03-03 15:30,3,69.85,69.85,69.825,69.825,9
20151001|2015-03-04 08:00,4,69.8,69.8,68.525,68.8,54
20151001|2015-03-04 08:30,4,68.825,69.6,68.825,69.425,29
20151001|2015-03-04 09:00,4,69.55,70,69.425,69.65,163
20151001|2015-03-04 09:30,4,69.725,70.2,69.5,70.2,132
20151001|2015-03-04 10:00,4,70.275,71.825,70.275,71.75,129
20151001|2015-03-04 10:30,4,71.9,72.575,71.025,72.4,229
20151001|2015-03-04 11:00,4,72.5,72.55,71.9,71.95,127
20151001|2015-03-04 11:30,4,72,72.4,71.775,72.275,186
20151001|2015-03-04 12:00,4,72.3,72.35,72,72.05,131
20151001|2015-03-04 12:30,4,72.025,72.2,71.375,71.9,400
20151001|2015-03-04 13:00,4,71.675,71.775,71.6,71.775,42
20151001|2015-03-04 13:30,4,71.775,71.825,71.775,71.825,12
20151001|2015-03-04 14:00,4,71.75,71.75,71.35,71.375,36
20151001|2015-03-04 14:30,4,71.4,71.675,71.4,71.55,7
20151001|2015-03-04 15:00,4,71.775,71.8,71.65,71.65,6
20151001|2015-03-04 15:30,4,71.825,71.825,71.825,71.825,9
20151001|2015-03-05 08:00,5,71.7,71.825,71.275,71.35,39
20151001|2015-03-05 08:30,5,71.35,71.575,71.15,71.175,22
20151001|2015-03-05 09:00,5,71.075,71.275,70.8,70.8,58
20151001|2015-03-05 09:30,5,71.15,71.4,71.15,71.225,73
20151001|2015-03-05 10:00,5,71.2,71.375,70.95,71.325,14
20151001|2015-03-05 10:30,5,71.1,71.2,71,71,12
20151001|2015-03-05 11:00,5,70.975,70.975,70.675,70.775,22
20151001|2015-03-05 11:30,5,70.7,70.7,70.45,70.5,63
20151001|2015-03-05 12:00,5,70.4,70.4,70.275,70.275,10
20151001|2015-03-05 12:30,5,70.6,70.825,70.1,70.75,170
20151001|2015-03-05 13:00,5,70.725,70.725,70.4,70.4,42
20151001|2015-03-05 13:30,5,70.6,70.65,70.45,70.45,8
20151001|2015-03-05 14:00,5,70.45,70.45,70.45,70.45,4
20151001|2015-03-05 14:30,5,70.45,70.45,70.45,70.45,2
20151001|2015-03-05 15:00,5,70.25,70.25,70.25,70.25,1
20151001|2015-03-05 15:30,5,70.45,70.45,70.45,70.45,5
20151001|2015-03-06 08:00,6,69.825,70.175,69.65,70,22
20151001|2015-03-06 08:30,6,70,70.1,70,70,25
20151001|2015-03-06 09:00,6,70.2,70.4,69.875,69.875,34
20151001|2015-03-06 09:30,6,70,70.2,69.9,70.2,17
20151001|2015-03-06 10:00,6,70.05,70.075,69.4,69.4,53
20151001|2015-03-06 10:30,6,69.6,69.975,69.6,69.925,6
20151001|2015-03-06 11:00,6,69.925,70.05,69.9,70.05,22
20151001|2015-03-06 11:30,6,70.1,70.1,69.9,70.025,17
20151001|2015-03-06 12:00,6,70.125,70.175,70,70.075,8
20151001|2015-03-06 12:30,6,69.9,70.25,69.875,70.075,319
20151001|2015-03-06 13:00,6,70.1,70.1,70,70.075,75
20151001|2015-03-06 13:30,6,70.025,70.025,69.95,69.95,15
20151001|2015-03-09 09:00,9,69.9,70.175,69.425,69.575,58
20151001|2015-03-09 09:30,9,69.6,70.15,69.525,70.05,19
20151001|2015-03-09 10:00,9,70.025,70.225,70.025,70.225,16
20151001|2015-03-09 10:30,9,70.025,70.025,69.45,69.725,79
20151001|2015-03-09 11:00,9,69.55,69.725,69.425,69.725,42
20151001|2015-03-09 11:30,9,69.75,69.775,69.55,69.6,44
20151001|2015-03-09 12:00,9,69.675,70.025,69.65,69.775,68
20151001|2015-03-09 12:30,9,69.775,70.825,69.7,70.7,361
20151001|2015-03-09 13:00,9,70.625,70.625,70.15,70.3,30
20151001|2015-03-09 13:30,9,70.25,70.3,70.25,70.3,3
20151001|2015-03-09 14:30,9,70.15,70.15,70.15,70.15,7
20151001|2015-03-10 08:00,10,69.95,70.1,69.4,69.5,20
20151001|2015-03-10 08:30,10,69.65,69.75,69.65,69.75,8
20151001|2015-03-10 09:00,10,70.025,70.175,70.025,70.1,35
20151001|2015-03-10 09:30,10,69.8,70.4,69.75,70.4,67
20151001|2015-03-10 10:00,10,70.425,70.55,69.925,70.025,45
20151001|2015-03-10 10:30,10,70.025,70.225,69.85,69.925,135
20151001|2015-03-10 11:00,10,70.025,70.05,69.8,69.825,108
20151001|2015-03-10 11:30,10,69.925,70.025,69.925,70.025,9
20151001|2015-03-10 12:00,10,70,70.275,70,70.275,27
20151001|2015-03-10 12:30,10,70,70.75,69.875,70.5,598
20151001|2015-03-10 13:00,10,70.5,70.5,69.85,70,213
20151001|2015-03-10 13:30,10,69.775,69.8,69.775,69.775,3
20151001|2015-03-10 14:00,10,69.875,70,69.875,70,5
20151001|2015-03-10 15:00,10,70,70,69.975,69.975,30
20151001|2015-03-10 15:30,10,69.975,70,69.95,69.95,22
20151001|2015-03-11 08:00,11,69.525,70.1,69.5,70,34
20151001|2015-03-11 08:30,11,69.95,70,69.95,70,13
20151001|2015-03-11 09:00,11,69.925,69.925,69.7,69.725,16
20151001|2015-03-11 09:30,11,69.775,69.8,69.575,69.575,16
20151001|2015-03-11 10:00,11,69.525,69.525,69.225,69.225,37
20151001|2015-03-11 10:30,11,69.525,69.575,69.25,69.575,26
20151001|2015-03-11 11:00,11,69.5,69.55,69.275,69.3,39
20151001|2015-03-11 11:30,11,69.375,69.375,69.225,69.225,4
20151001|2015-03-11 12:00,11,69.175,69.2,67.575,68.275,158
20151001|2015-03-11 12:30,11,68.3,68.7,68.275,68.525,420
20151001|2015-03-11 13:00,11,68.525,68.525,68.225,68.225,43
20151001|2015-03-11 13:30,11,68.25,68.275,68.175,68.175,18
20151001|2015-03-11 14:00,11,68.2,68.2,68.2,68.2,1
20151001|2015-03-11 14:30,11,68.225,68.225,68.175,68.225,9
20151001|2015-03-11 15:00,11,68.225,68.25,67.675,68.05,36
20151001|2015-03-11 15:30,11,67.975,68.1,67.9,68.1,9
20151001|2015-03-12 08:00,12,67.825,68.45,67.575,67.7,189
20151001|2015-03-12 08:30,12,67.85,67.85,67.75,67.75,18
20151001|2015-03-12 09:00,12,67.775,67.8,67.325,67.325,87
20151001|2015-03-12 09:30,12,67.325,67.425,67,67.05,70
20151001|2015-03-12 10:00,12,67.05,67.275,66.725,66.85,133
20151001|2015-03-12 10:30,12,66.725,66.875,66.2,66.35,262
20151001|2015-03-12 11:00,12,66.275,66.4,66.075,66.35,187
20151001|2015-03-12 11:30,12,66.425,66.6,66.3,66.3,144
20151001|2015-03-12 12:00,12,66.325,67.2,66.3,67.2,83
20151001|2015-03-12 12:30,12,67.15,68.45,67.125,68.025,732
20151001|2015-03-12 13:00,12,67.95,68.025,67.725,67.9,110
20151001|2015-03-12 13:30,12,67.9,67.925,67.725,67.9,13
20151001|2015-03-12 14:00,12,67.975,67.975,67.975,67.975,9
20151001|2015-03-12 14:30,12,67.775,67.775,67.55,67.55,4
20151001|2015-03-12 15:00,12,67.5,67.5,67.45,67.45,12
20151001|2015-03-12 15:30,12,67.45,67.475,67.45,67.475,2
20151001|2015-03-13 08:00,13,67.05,67.4,66.375,66.75,92
20151001|2015-03-13 08:30,13,66.625,66.825,66.525,66.825,15
20151001|2015-03-13 09:00,13,66.925,67.4,66.925,67.075,141
20151001|2015-03-13 09:30,13,67.025,67.025,66.725,66.725,86
20151001|2015-03-13 10:00,13,66.8,66.9,66.55,66.75,47
20151001|2015-03-13 10:30,13,66.825,66.85,66.425,66.6,71
20151001|2015-03-13 11:00,13,66.6,66.7,66.5,66.575,29
20151001|2015-03-13 11:30,13,66.6,66.6,66.175,66.275,166
20151001|2015-03-13 12:00,13,66.175,66.925,66.15,66.675,109
20151001|2015-03-13 12:30,13,66.75,66.8,66.275,66.5,259
20151001|2015-03-13 13:00,13,66.5,66.525,66.2,66.35,18
20151001|2015-03-13 13:30,13,66.375,66.7,66.375,66.6,19
20151001|2015-03-16 09:00,16,66.4,66.4,65.05,65.05,74
20151001|2015-03-16 09:30,16,65.05,65.675,65.025,65.675,105
20151001|2015-03-16 10:00,16,65.525,65.55,65.35,65.425,34
20151001|2015-03-16 10:30,16,65.5,66.2,65.375,66.2,105
20151001|2015-03-16 11:00,16,66.2,66.2,65.825,66,56
20151001|2015-03-16 11:30,16,65.925,66.325,65.825,65.925,88
20151001|2015-03-16 12:00,16,65.875,66,65.875,66,7
20151001|2015-03-16 12:30,16,65.825,66.8,65.725,66.6,130
20151001|2015-03-16 13:00,16,66.525,66.55,66.2,66.35,53
20151001|2015-03-16 14:00,16,66.5,66.575,66.5,66.575,8
20151001|2015-03-16 14:30,16,66.4,66.45,66.25,66.3,7
20151001|2015-03-16 15:00,16,66.35,66.35,66.3,66.3,4
20151001|2015-03-17 08:00,17,67.2,67.2,66.775,67.025,25
20151001|2015-03-17 08:30,17,67.075,67.475,67.075,67.475,33
20151001|2015-03-17 09:00,17,67.425,67.425,67.025,67.025,51
20151001|2015-03-17 09:30,17,67,67.05,66.775,66.9,67
20151001|2015-03-17 10:00,17,66.875,66.875,66.6,66.85,56
20151001|2015-03-17 10:30,17,66.825,67.35,66.775,67.075,36
20151001|2015-03-17 11:00,17,67.175,67.4,67.05,67.35,48
20151001|2015-03-17 11:30,17,67.225,67.225,66.95,66.975,49
20151001|2015-03-17 12:00,17,66.975,67.2,66.975,67.05,72
20151001|2015-03-17 12:30,17,67.175,67.2,66.875,67.2,161
20151001|2015-03-17 13:00,17,67.225,67.25,67.075,67.1,30
20151001|2015-03-17 13:30,17,67.075,67.2,67.075,67.2,2
20151001|2015-03-17 14:00,17,67.175,67.2,67.15,67.15,8
20151001|2015-03-17 14:30,17,67.05,67.225,67.05,67.225,28
20151001|2015-03-17 15:00,17,67.125,67.125,67,67,23
20151001|2015-03-17 15:30,17,67.15,67.15,67.15,67.15,4
20151001|2015-03-18 08:00,18,66.95,67.425,66.65,67.425,24
20151001|2015-03-18 08:30,18,67.275,67.425,67.2,67.425,11
20151001|2015-03-18 09:00,18,67.425,67.5,67.025,67.025,74
20151001|2015-03-18 09:30,18,66.9,66.95,66.45,66.7,92
20151001|2015-03-18 10:00,18,66.725,66.875,66.6,66.75,22
20151001|2015-03-18 10:30,18,66.7,66.7,66.175,66.25,58
20151001|2015-03-18 11:00,18,66.325,66.675,66.25,66.425,32
20151001|2015-03-18 11:30,18,66.525,66.775,66.5,66.525,17
20151001|2015-03-18 12:00,18,66.65,66.7,66.425,66.425,30
20151001|2015-03-18 12:30,18,66.4,66.55,65.95,66.525,123
20151001|2015-03-18 13:00,18,66.475,66.5,66.35,66.35,35
20151001|2015-03-18 13:30,18,66.575,66.575,66.525,66.525,10
20151001|2015-03-18 14:00,18,66.55,66.7,66.55,66.7,8
20151001|2015-03-18 14:30,18,66.6,66.6,66.55,66.55,5
20151001|2015-03-18 15:00,18,66.5,66.5,66.5,66.5,1
20151001|2015-03-18 15:30,18,66.425,66.55,66.425,66.475,6
20151001|2015-03-19 08:00,19,65.9,65.9,65.45,65.45,91
20151001|2015-03-19 08:30,19,65.475,65.675,65.475,65.6,5
20151001|2015-03-19 09:00,19,65.5,65.6,65.2,65.225,59
20151001|2015-03-19 09:30,19,65.275,65.35,65.075,65.125,142
20151001|2015-03-19 10:00,19,65.175,65.225,64.975,65.225,123
20151001|2015-03-19 10:30,19,65.35,65.925,65.35,65.725,16
20151001|2015-03-19 11:00,19,65.575,66.375,65.575,66.3,88
20151001|2015-03-19 11:30,19,66.275,66.5,65.75,65.8,102
20151001|2015-03-19 12:00,19,65.775,65.775,65.4,65.4,70
20151001|2015-03-19 12:30,19,65.4,65.925,65.35,65.9,327
20151001|2015-03-19 13:00,19,65.85,66.1,65.8,66.05,72
20151001|2015-03-19 13:30,19,65.9,65.975,65.875,65.875,18
20151001|2015-03-19 14:00,19,65.95,65.975,65.925,65.975,26
20151001|2015-03-19 14:30,19,66,66,66,66,1
20151001|2015-03-19 15:00,19,65.925,65.925,65.925,65.925,2
20151001|2015-03-19 15:30,19,65.975,65.975,65.775,65.775,7
20151001|2015-03-20 08:00,20,65.975,66.375,65.975,66.275,27
20151001|2015-03-20 08:30,20,66.275,66.5,66.225,66.5,22
20151001|2015-03-20 09:00,20,66.4,66.575,65.7,65.75,56
20151001|2015-03-20 09:30,20,65.85,65.85,65.4,65.6,18
20151001|2015-03-20 10:00,20,65.6,65.775,65.325,65.525,53
20151001|2015-03-20 10:30,20,65.475,65.475,65.075,65.15,71
20151001|2015-03-20 11:00,20,65.275,65.3,64.95,65.15,87
20151001|2015-03-20 11:30,20,65.3,65.4,65.3,65.4,11
20151001|2015-03-20 12:00,20,65.475,65.475,65.275,65.275,10
20151001|2015-03-20 12:30,20,65.175,65.175,64.725,64.95,157
20151001|2015-03-20 13:00,20,64.95,64.95,64.775,64.85,37
20151001|2015-03-20 13:30,20,64.925,64.975,64.85,64.975,12
20151001|2015-03-23 09:00,23,64.975,65.4,64.875,65.4,149
20151001|2015-03-23 09:30,23,65.3,65.6,65.05,65.4,99
20151001|2015-03-23 10:00,23,65.4,65.75,65.325,65.325,72
20151001|2015-03-23 10:30,23,65.275,65.35,65.15,65.15,31
20151001|2015-03-23 11:00,23,65.15,65.65,65.1,65.525,28
20151001|2015-03-23 11:30,23,65.575,65.675,65.375,65.55,29
20151001|2015-03-23 12:00,23,65.55,65.7,65.475,65.6,20
20151001|2015-03-23 12:30,23,65.6,65.825,65.525,65.75,232
20151001|2015-03-23 13:00,23,65.725,65.75,65.6,65.725,105
20151001|2015-03-23 13:30,23,65.75,65.8,65.7,65.7,12
20151001|2015-03-23 14:00,23,65.725,65.725,65.725,65.725,1
20151001|2015-03-23 14:30,23,65.7,65.7,65.65,65.65,16
20151001|2015-03-23 15:00,23,65.65,65.675,65.625,65.625,23
20151001|2015-03-23 15:30,23,65.7,65.7,65.65,65.65,6
20151001|2015-03-24 08:00,24,65.575,66.25,65,66.25,97
20151001|2015-03-24 08:30,24,66,66.675,65.975,66.475,65
20151001|2015-03-24 09:00,24,66.25,66.5,66,66.125,56
20151001|2015-03-24 09:30,24,66.1,66.4,66,66.05,60
20151001|2015-03-24 10:00,24,66.05,66.6,66.025,66.575,100
20151001|2015-03-24 10:30,24,66.575,66.925,66.55,66.775,125
20151001|2015-03-24 11:00,24,66.9,68.375,66.9,67.7,488
20151001|2015-03-24 11:30,24,67.65,67.8,67.15,67.675,268
20151001|2015-03-24 12:00,24,67.675,67.9,67.5,67.6,65
20151001|2015-03-24 12:30,24,67.575,67.875,67.5,67.875,223
20151001|2015-03-24 13:00,24,67.775,67.875,67.6,67.6,85
20151001|2015-03-24 13:30,24,67.6,67.675,67.575,67.675,19
20151001|2015-03-24 14:00,24,67.625,67.625,67.35,67.35,81
20151001|2015-03-24 14:30,24,67.35,67.35,67.225,67.3,38
20151001|2015-03-24 15:00,24,67.2,67.3,67.15,67.3,26
20151001|2015-03-24 15:30,24,67.275,67.275,67.25,67.25,16
20151001|2015-03-25 08:00,25,67.1,67.45,67.1,67.35,19
20151001|2015-03-25 08:30,25,67.475,67.725,67.375,67.6,43
20151001|2015-03-25 09:00,25,67.525,67.65,67.125,67.175,21
20151001|2015-03-25 09:30,25,67.125,67.25,66.9,66.9,7
20151001|2015-03-25 10:00,25,66.95,67.2,66.825,66.825,30
20151001|2015-03-25 10:30,25,66.8,67.025,66.65,66.65,34
20151001|2015-03-25 11:00,25,66.625,67,66.525,66.7,52
20151001|2015-03-25 11:30,25,66.675,66.725,66.55,66.55,31
20151001|2015-03-25 12:00,25,66.525,66.625,66.375,66.425,75
20151001|2015-03-25 12:30,25,66.425,67.725,66.375,67.7,329
20151001|2015-03-25 13:00,25,67.725,67.725,67.525,67.55,99
20151001|2015-03-25 13:30,25,67.55,67.575,67.5,67.575,5
20151001|2015-03-25 14:00,25,67.575,67.625,67.575,67.625,2
20151001|2015-03-25 14:30,25,67.625,67.625,67.55,67.55,2
20151001|2015-03-25 15:30,25,67.75,67.8,67.6,67.6,7
20151001|2015-03-26 08:00,26,67.55,68.025,67.475,67.925,59
20151001|2015-03-26 08:30,26,67.975,68.15,67.8,67.825,60
20151001|2015-03-26 09:00,26,67.75,67.925,67.675,67.675,29
20151001|2015-03-26 09:30,26,67.775,67.85,67.5,67.5,30
20151001|2015-03-26 10:00,26,67.5,67.575,67.3,67.325,75
20151001|2015-03-26 10:30,26,67.2,67.475,67.1,67.45,11
20151001|2015-03-26 11:00,26,67.275,67.275,67.05,67.1,15
20151001|2015-03-26 11:30,26,67.35,67.475,67.275,67.425,45
20151001|2015-03-26 12:00,26,67.425,67.475,67.175,67.4,25
20151001|2015-03-26 12:30,26,67.525,67.725,67.45,67.55,205
20151001|2015-03-26 13:00,26,67.625,67.625,67.45,67.475,74
20151001|2015-03-26 13:30,26,67.45,67.45,67.425,67.425,3
20151001|2015-03-26 14:30,26,67.475,67.475,67.475,67.475,1
20151001|2015-03-26 15:00,26,67.4,67.4,67.4,67.4,4
20151001|2015-03-26 15:30,26,67.375,67.55,67.375,67.5,3
20151001|2015-03-27 08:00,27,67.5,67.5,67.225,67.4,17
20151001|2015-03-27 08:30,27,67.4,67.4,67.4,67.4,3
20151001|2015-03-27 09:00,27,67.5,67.5,67.1,67.1,148
20151001|2015-03-27 09:30,27,67.05,67.05,66.825,66.825,77
20151001|2015-03-27 10:00,27,66.8,67.225,66.8,67.125,93
20151001|2015-03-27 10:30,27,66.925,66.925,66.75,66.75,29
20151001|2015-03-27 11:00,27,66.875,67.1,66.875,67.075,137
20151001|2015-03-27 11:30,27,67.075,67.35,67.075,67.15,110
20151001|2015-03-27 12:00,27,67.1,67.125,66.9,66.95,142
20151001|2015-03-27 12:30,27,66.9,67.1,66.875,67.025,176
20151001|2015-03-27 13:00,27,66.95,66.95,66.825,66.9,55
20151001|2015-03-27 13:30,27,66.9,66.95,66.825,66.95,43
20151001|2015-03-30 09:00,30,66.9,68.875,66.725,68.35,403
20151001|2015-03-30 09:30,30,68.3,68.375,67.9,67.975,116
20151001|2015-03-30 10:00,30,67.85,67.85,67.55,67.575,38
20151001|2015-03-30 10:30,30,67.4,68.025,67.35,68.025,66
20151001|2015-03-30 11:00,30,67.9,68.4,67.9,68.35,131
20151001|2015-03-30 11:30,30,68.4,68.6,68.325,68.375,51
20151001|2015-03-30 12:00,30,68.375,68.55,68.375,68.55,69
20151001|2015-03-30 12:30,30,68.325,68.6,68.325,68.55,127
20151001|2015-03-30 13:00,30,68.55,68.65,68.3,68.5,54
20151001|2015-03-30 13:30,30,68.5,68.5,68.5,68.5,3
20151001|2015-03-30 14:30,30,68.575,68.575,68.5,68.5,25
20151001|2015-03-30 15:00,30,68.625,68.625,68.625,68.625,1
20151001|2015-03-30 15:30,30,68.65,68.725,68.65,68.725,9
20151001|2015-03-31 08:00,31,68.9,69.65,68.775,69.35,53
20151001|2015-03-31 08:30,31,69.4,69.5,69.3,69.4,54
20151001|2015-03-31 09:00,31,69.425,70.1,69.35,70.05,101
20151001|2015-03-31 09:30,31,69.925,70.075,69.65,69.85,306
20151001|2015-03-31 10:00,31,69.825,70.05,69.825,69.975,115
20151001|2015-03-31 10:30,31,70,70.15,69.85,69.95,207
20151001|2015-03-31 11:00,31,69.875,69.875,69.5,69.65,48
20151001|2015-03-31 11:30,31,69.7,69.725,69.25,69.35,53
20151001|2015-03-31 12:00,31,69.35,69.375,69.05,69.05,35
20151001|2015-03-31 12:30,31,69.075,69.65,68.625,69.575,398
20151001|2015-03-31 13:00,31,69.575,69.575,69.15,69.4,89
20151001|2015-03-31 13:30,31,69.45,69.675,69.45,69.65,18
20151001|2015-03-31 14:00,31,69.6,69.7,69.575,69.7,6
20151001|2015-03-31 14:30,31,69.725,69.725,69.7,69.7,5
20151001|2015-03-31 15:00,31,69.75,69.75,69.575,69.7,5
20151001|2015-03-31 15:30,31,69.6,69.6,69.55,69.55,3
20151001|2015-04-01 08:00,1,69.3,69.675,69.225,69.55,37
20151001|2015-04-01 08:30,1,69.475,69.975,69.475,69.875,45
20151001|2015-04-01 09:00,1,69.8,70.4,69.8,70.05,208
20151001|2015-04-01 09:30,1,69.925,70.175,69.925,70,146
20151001|2015-04-01 10:00,1,69.95,70.125,69.65,69.7,108
20151001|2015-04-01 10:30,1,69.7,69.975,69.65,69.7,131
20151001|2015-04-01 11:00,1,69.8,69.875,69.7,69.775,65
20151001|2015-04-01 11:30,1,69.75,70,69.725,69.85,133
20151001|2015-04-01 12:00,1,69.8,69.925,69.625,69.75,71
20151001|2015-04-01 12:30,1,69.75,70.1,69.575,70.05,240
20151001|2015-04-01 13:00,1,70,70,69.875,69.875,62
20151001|2015-04-01 13:30,1,69.825,69.825,69.825,69.825,2
20151001|2015-04-01 14:30,1,69.9,69.95,69.825,69.825,13
20151001|2015-04-01 15:00,1,69.9,69.925,69.9,69.9,13
20151001|2015-04-01 15:30,1,69.925,70.05,69.9,70.05,31
20151001|2015-04-02 08:00,2,70.175,70.325,70.15,70.2,45
20151001|2015-04-02 08:30,2,70.125,70.225,70.1,70.1,66
20151001|2015-04-02 09:00,2,70.15,70.15,69.425,69.525,209
20151001|2015-04-02 09:30,2,69.575,69.775,68.5,68.925,205
20151001|2015-04-02 10:00,2,68.95,69.425,68.775,69.1,51
20151001|2015-04-02 10:30,2,69.175,69.25,68.825,69.15,44
20151001|2015-04-02 11:00,2,69.4,69.5,69.35,69.35,13
20151001|2015-04-02 11:30,2,69.425,69.575,69.425,69.5,10
20151001|2015-04-02 12:00,2,69.575,69.6,69.475,69.525,19
20151001|2015-04-02 12:30,2,69.7,69.75,69.425,69.625,203
20151001|2015-04-02 13:00,2,69.575,69.65,69.5,69.625,37
20151001|2015-04-02 13:30,2,69.625,69.75,69.625,69.75,20
20151001|2015-04-06 09:00,6,69.875,70.45,69.7,70.25,197
20151001|2015-04-06 09:30,6,70.25,70.25,69.8,69.9,153
20151001|2015-04-06 10:00,6,69.825,70,69.725,69.9,62
20151001|2015-04-06 10:30,6,70,70,69.85,69.925,85
20151001|2015-04-06 11:00,6,69.8,70,69.8,69.95,41
20151001|2015-04-06 11:30,6,69.975,70,69.95,69.975,44
20151001|2015-04-06 12:00,6,70,70.025,69.85,69.975,36
20151001|2015-04-06 12:30,6,69.975,70.15,69.85,70.15,283
20151001|2015-04-06 13:00,6,70.075,70.15,69.95,69.95,23
20151001|2015-04-06 14:30,6,70.025,70.1,70.025,70.075,41
20151001|2015-04-06 15:00,6,70.125,70.2,70.1,70.2,39
20151001|2015-04-06 15:30,6,70.2,70.25,70.2,70.25,38
20151001|2015-04-07 08:00,7,70.225,70.25,69.8,70.125,47
20151001|2015-04-07 08:30,7,70.125,70.425,70.125,70.35,53
20151001|2015-04-07 09:00,7,70.425,70.45,70.025,70.15,133
20151001|2015-04-07 09:30,7,70.1,70.1,69.825,69.9,54
20151001|2015-04-07 10:00,7,69.95,70,69.75,70,103
20151001|2015-04-07 10:30,7,69.9,70,69.9,70,102
20151001|2015-04-07 11:00,7,69.95,70.025,69.875,69.875,78
20151001|2015-04-07 11:30,7,69.925,69.975,69.85,69.9,12
20151001|2015-04-07 12:00,7,70,70.025,69.85,70,135
20151001|2015-04-07 12:30,7,69.85,70.125,69.85,70.075,374
20151001|2015-04-07 13:00,7,70.125,70.125,69.95,69.95,35
20151001|2015-04-07 14:30,7,70.1,70.15,70,70.05,25
20151001|2015-04-07 15:00,7,69.95,70.05,69.95,70,7
20151001|2015-04-07 15:30,7,70.05,70.175,70.025,70.175,28
20151001|2015-04-08 08:00,8,69.875,70.25,69.875,70.15,30
20151001|2015-04-08 08:30,8,70.125,70.425,70.075,70.325,19
20151001|2015-04-08 09:00,8,70.375,70.725,70.2,70.5,143
20151001|2015-04-08 09:30,8,70.475,70.55,70.225,70.4,71
20151001|2015-04-08 10:00,8,70.35,70.425,70.225,70.3,48
20151001|2015-04-08 10:30,8,70.25,70.35,70.15,70.325,19
20151001|2015-04-08 11:00,8,70.275,70.525,70.225,70.425,24
20151001|2015-04-08 11:30,8,70.4,70.725,70.325,70.65,104
20151001|2015-04-08 12:00,8,70.725,70.775,70.575,70.6,46
20151001|2015-04-08 12:30,8,70.6,70.85,70.425,70.725,550
20151001|2015-04-08 13:00,8,70.7,70.825,70.675,70.725,101
20151001|2015-04-08 13:30,8,70.725,70.725,70.6,70.725,14
20151001|2015-04-08 14:00,8,70.7,70.7,70.675,70.675,6
20151001|2015-04-08 14:30,8,70.675,70.8,70.6,70.8,21
20151001|2015-04-08 15:30,8,70.85,70.875,70.775,70.875,17
20151001|2015-04-09 08:00,9,70.875,71.175,70.775,71.175,153
20151001|2015-04-09 08:30,9,71.125,71.15,70.9,71.1,28
20151001|2015-04-09 09:00,9,71.1,71.1,70.85,70.975,96
20151001|2015-04-09 09:30,9,70.975,70.975,70.725,70.775,128
20151001|2015-04-09 10:00,9,70.675,70.675,70.425,70.55,186
20151001|2015-04-09 10:30,9,70.475,70.7,70.275,70.275,141
20151001|2015-04-09 11:00,9,70.375,70.5,70.35,70.375,57
20151001|2015-04-09 11:30,9,70.375,70.7,70.325,70.65,96
20151001|2015-04-09 12:00,9,70.65,70.875,70.625,70.75,101
20151001|2015-04-09 12:30,9,70.775,70.85,70.5,70.825,456
20151001|2015-04-09 13:00,9,70.75,70.75,70.65,70.7,139
20151001|2015-04-09 13:30,9,70.675,70.725,70.675,70.725,6
20151001|2015-04-09 14:00,9,70.775,70.775,70.675,70.675,6
20151001|2015-04-09 14:30,9,70.75,70.75,70.75,70.75,1
20151001|2015-04-09 15:00,9,70.725,70.775,70.725,70.775,13
20151001|2015-04-09 15:30,9,70.75,70.85,70.75,70.8,19
20151001|2015-04-10 08:00,10,71,71.125,70.9,71,38
20151001|2015-04-10 08:30,10,70.95,71,70.65,70.8,101
20151001|2015-04-10 09:00,10,70.925,71.075,70.8,71,300
20151001|2015-04-10 09:30,10,71,71.3,70.85,71.15,345
20151001|2015-04-10 10:00,10,71.1,71.275,70.825,70.925,83
20151001|2015-04-10 10:30,10,70.85,71.025,70.775,70.9,83
20151001|2015-04-10 11:00,10,70.85,70.975,70.85,70.95,83
20151001|2015-04-10 11:30,10,70.925,70.95,70.8,70.8,44
20151001|2015-04-10 12:00,10,70.85,70.95,70.775,70.825,209
20151001|2015-04-10 12:30,10,70.875,71.3,70.825,71.25,653
20151001|2015-04-10 13:00,10,71.25,71.25,71,71.1,141
20151001|2015-04-10 13:30,10,71.1,71.125,71.075,71.075,16
20151001|2015-04-13 09:00,13,71.25,71.95,71.25,71.725,435
20151001|2015-04-13 09:30,13,71.825,71.95,71.35,71.375,218
20151001|2015-04-13 10:00,13,71.35,71.8,71.35,71.7,63
20151001|2015-04-13 10:30,13,71.65,71.65,71.25,71.25,41
20151001|2015-04-13 11:00,13,71.325,71.525,71.325,71.325,16
20151001|2015-04-13 11:30,13,71.325,71.325,70.6,70.8,129
20151001|2015-04-13 12:00,13,70.825,70.825,70.575,70.7,131
20151001|2015-04-13 12:30,13,70.725,71.175,70.675,71.1,643
20151001|2015-04-13 13:00,13,71.1,71.2,71,71.15,113
20151001|2015-04-13 13:30,13,71.025,71.025,71.025,71.025,1
20151001|2015-04-13 14:00,13,71,71,71,71,1
20151001|2015-04-13 14:30,13,71,71.1,71,71.1,10
20151001|2015-04-13 15:00,13,71.025,71.15,71.025,71.15,13
20151001|2015-04-13 15:30,13,71.2,71.275,71.15,71.275,20
20151001|2015-04-14 08:00,14,71.075,71.175,70.675,70.95,155
20151001|2015-04-14 08:30,14,70.95,71,70.8,70.85,24
20151001|2015-04-14 09:00,14,70.925,71.45,70.75,71.275,127
20151001|2015-04-14 09:30,14,71.275,71.425,71.1,71.125,81
20151001|2015-04-14 10:00,14,71.325,71.325,70.9,70.925,66
20151001|2015-04-14 10:30,14,70.95,71.275,70.95,71.025,92
20151001|2015-04-14 11:00,14,71.1,71.125,70.85,71.125,69
20151001|2015-04-14 11:30,14,71.2,71.225,71.075,71.075,27
20151001|2015-04-14 12:00,14,71.325,71.425,71.225,71.425,76
20151001|2015-04-14 12:30,14,71.425,71.65,71.3,71.55,550
20151001|2015-04-14 13:00,14,71.5,71.575,71.35,71.35,113
20151001|2015-04-14 13:30,14,71.325,71.5,71.325,71.425,37
20151001|2015-04-14 14:00,14,71.375,71.425,71.3,71.3,20
20151001|2015-04-14 14:30,14,71.35,71.525,71.325,71.525,17
20151001|2015-04-14 15:00,14,71.525,71.6,71.525,71.575,11
20151001|2015-04-14 15:30,14,71.475,71.475,71.2,71.25,71
20151001|2015-04-15 08:00,15,71.35,71.35,71.075,71.2,99
20151001|2015-04-15 08:30,15,71.25,71.25,71.05,71.175,111
20151001|2015-04-15 09:00,15,71.25,71.3,70.975,71.275,139
20151001|2015-04-15 09:30,15,71.275,71.325,70.525,70.55,296
20151001|2015-04-15 10:00,15,70.55,70.775,70.275,70.275,311
20151001|2015-04-15 10:30,15,70.425,70.525,70.15,70.4,188
20151001|2015-04-15 11:00,15,70.4,70.6,70.275,70.6,77
20151001|2015-04-15 11:30,15,70.475,70.475,70.25,70.275,55
20151001|2015-04-15 12:00,15,70.375,70.425,70.3,70.325,21
20151001|2015-04-15 12:30,15,70.225,70.475,70.125,70.275,253
20151001|2015-04-15 13:00,15,70.3,70.45,70.25,70.25,365
20151001|2015-04-15 13:30,15,70.375,70.375,70.375,70.375,1
20151001|2015-04-15 14:00,15,70.325,70.375,70.25,70.25,9
20151001|2015-04-15 14:30,15,70.25,70.5,70.2,70.5,13
20151001|2015-04-15 15:00,15,70.45,70.5,70.275,70.275,16
20151001|2015-04-15 15:30,15,70.2,70.2,70,70,81
20151001|2015-04-16 08:00,16,70,70.525,70,70.325,155
20151001|2015-04-16 08:30,16,70.325,70.35,70,70.15,108
20151001|2015-04-16 09:00,16,70.15,70.6,70.1,70.575,230
20151001|2015-04-16 09:30,16,70.55,70.65,70.425,70.575,130
20151001|2015-04-16 10:00,16,70.525,70.75,70.525,70.6,115
20151001|2015-04-16 10:30,16,70.625,70.7,70.55,70.55,85
20151001|2015-04-16 11:00,16,70.675,70.95,70.525,70.9,285
20151001|2015-04-16 11:30,16,70.95,71.4,70.875,71.3,360
20151001|2015-04-16 12:00,16,71.25,71.45,71.125,71.425,331
20151001|2015-04-16 12:30,16,71.425,71.825,71.375,71.4,737
20151001|2015-04-16 13:00,16,71.425,71.5,71.275,71.275,158
20151001|2015-04-16 13:30,16,71.35,71.35,71.35,71.35,1
20151001|2015-04-16 14:00,16,71.35,71.5,71.35,71.5,29
20151001|2015-04-16 14:30,16,71.4,71.45,71.3,71.35,39
20151001|2015-04-16 15:00,16,71.375,71.425,71.35,71.425,10
20151001|2015-04-16 15:30,16,71.4,71.4,71.35,71.375,24
20151001|2015-04-17 08:00,17,71.075,71.1,70.8,71.1,40
20151001|2015-04-17 08:30,17,70.925,71,70.7,70.825,113
20151001|2015-04-17 09:00,17,70.725,71.1,70.725,71.075,92
20151001|2015-04-17 09:30,17,71.05,71.1,70.725,70.775,83
20151001|2015-04-17 10:00,17,70.725,71.025,70.725,71.025,45
20151001|2015-04-17 10:30,17,70.925,70.925,70.725,70.8,87
20151001|2015-04-17 11:00,17,70.8,70.8,70.675,70.7,29
20151001|2015-04-17 11:30,17,70.8,70.875,70.725,70.85,26
20151001|2015-04-17 12:00,17,70.8,70.9,70.65,70.7,37
20151001|2015-04-17 12:30,17,70.7,70.925,70.675,70.775,323
20151001|2015-04-17 13:00,17,70.825,70.85,70.7,70.775,141
20151001|2015-04-17 13:30,17,70.75,70.75,70.65,70.675,11
20151001|2015-04-20 09:00,20,71,71,69.55,70.2,339
20151001|2015-04-20 09:30,20,70.2,70.725,70.15,70.7,140
20151001|2015-04-20 10:00,20,70.4,70.5,70.15,70.45,37
20151001|2015-04-20 10:30,20,70.5,70.575,70.275,70.425,37
20151001|2015-04-20 11:00,20,70.3,70.45,70.175,70.175,31
20151001|2015-04-20 11:30,20,70.175,70.175,69.95,70.05,74
20151001|2015-04-20 12:00,20,69.85,70,69.675,69.95,89
20151001|2015-04-20 12:30,20,69.925,70.15,69.725,70.15,319
20151001|2015-04-20 13:00,20,70.125,70.15,70.1,70.1,19
20151001|2015-04-20 13:30,20,70.1,70.1,70.1,70.1,1
20151001|2015-04-20 15:00,20,70.05,70.075,70.05,70.075,5
20151001|2015-04-20 15:30,20,70.125,70.2,70.125,70.2,2
20151001|2015-04-21 08:00,21,69.75,70.1,69.65,70.1,52
20151001|2015-04-21 08:30,21,70.1,70.1,69.8,69.95,128
20151001|2015-04-21 09:00,21,70,70.25,69.95,70.15,40
20151001|2015-04-21 09:30,21,70.325,71.725,70.325,70.75,635
20151001|2015-04-21 10:00,21,70.875,71.025,70.625,70.775,102
20151001|2015-04-21 10:30,21,70.85,71.375,70.825,71.25,64
20151001|2015-04-21 11:00,21,71.35,71.525,71.25,71.275,102
20151001|2015-04-21 11:30,21,71.275,71.5,71.275,71.375,66
20151001|2015-04-21 12:00,21,71.35,71.35,71.175,71.3,34
20151001|2015-04-21 12:30,21,71.25,71.525,71.225,71.4,270
20151001|2015-04-21 13:00,21,71.475,71.5,71.4,71.45,45
20151001|2015-04-21 13:30,21,71.375,71.375,71.15,71.175,31
20151001|2015-04-21 14:00,21,71.175,71.25,71.175,71.25,3
20151001|2015-04-21 14:30,21,71.1,71.1,71.075,71.075,2
20151001|2015-04-21 15:00,21,70.9,71,70.9,71,7
20151001|2015-04-21 15:30,21,70.975,71.175,70.975,71.05,13
20151001|2015-04-22 08:00,22,71.15,71.325,70.9,70.9,68
20151001|2015-04-22 08:30,22,70.9,70.9,70.725,70.8,50
20151001|2015-04-22 09:00,22,70.75,70.825,69.975,70.125,131
20151001|2015-04-22 09:30,22,70.1,70.175,69.475,69.625,107
20151001|2015-04-22 10:00,22,69.8,69.9,69.7,69.7,47
20151001|2015-04-22 10:30,22,69.65,69.75,69.525,69.75,50
20151001|2015-04-22 11:00,22,69.75,69.9,69.6,69.9,39
20151001|2015-04-22 11:30,22,69.85,69.95,69.8,69.95,17
20151001|2015-04-22 12:00,22,69.925,70.1,69.8,69.8,66
20151001|2015-04-22 12:30,22,69.925,70.25,69.8,69.85,219
20151001|2015-04-22 13:00,22,69.825,69.85,69.65,69.7,27
20151001|2015-04-22 13:30,22,69.75,69.75,69.75,69.75,1
20151001|2015-04-22 14:00,22,69.775,69.925,69.725,69.925,15
20151001|2015-04-22 14:30,22,69.85,69.85,69.8,69.8,3
20151001|2015-04-22 15:00,22,69.75,69.75,69.55,69.575,31
20151001|2015-04-22 15:30,22,69.65,69.925,69.65,69.925,5
20151001|2015-04-23 08:00,23,70,70.4,69.925,70.35,229
20151001|2015-04-23 08:30,23,70.35,70.65,70.325,70.5,140
20151001|2015-04-23 09:00,23,70.5,70.7,70.425,70.55,271
20151001|2015-04-23 09:30,23,70.6,70.65,70.475,70.6,62
20151001|2015-04-23 10:00,23,70.675,70.975,70.675,70.9,128
20151001|2015-04-23 10:30,23,70.9,71.175,70.9,71.175,289
20151001|2015-04-23 11:00,23,71.25,71.75,71.25,71.525,226
20151001|2015-04-23 11:30,23,71.6,71.6,71.275,71.4,89
20151001|2015-04-23 12:00,23,71.375,71.5,71.35,71.475,40
20151001|2015-04-23 12:30,23,71.5,71.575,71.4,71.5,231
20151001|2015-04-23 13:00,23,71.5,71.5,71.2,71.2,123
20151001|2015-04-23 13:30,23,71.175,71.175,71.1,71.1,8
20151001|2015-04-23 14:00,23,71.275,71.275,71.1,71.2,30
20151001|2015-04-23 14:30,23,71.175,71.25,71.1,71.25,14
20151001|2015-04-23 15:00,23,71.175,71.175,70.925,70.925,10
20151001|2015-04-23 15:30,23,70.9,71.175,70.9,71.175,6
20151001|2015-04-24 08:00,24,71.6,71.9,71.175,71.4,102
20151001|2015-04-24 08:30,24,71.4,71.425,71,71.225,54
20151001|2015-04-24 09:00,24,71.225,71.475,71.075,71.425,121
20151001|2015-04-24 09:30,24,71.425,71.475,71.3,71.425,149
20151001|2015-04-24 10:00,24,71.35,71.95,71.325,71.85,538
20151001|2015-04-24 10:30,24,71.8,71.8,71.475,71.725,116
20151001|2015-04-24 11:00,24,71.725,71.925,71.65,71.85,83
20151001|2015-04-24 11:30,24,71.825,71.95,71.75,71.75,174
20151001|2015-04-24 12:00,24,71.75,71.875,71.625,71.8,48
20151001|2015-04-24 12:30,24,71.75,71.95,71.7,71.775,309
20151001|2015-04-24 13:00,24,71.8,71.825,71.675,71.675,54
20151001|2015-04-24 13:30,24,71.675,71.725,71.575,71.675,18
20151001|2015-04-27 09:00,27,71.875,72.2,71.575,72,522
20151001|2015-04-27 09:30,27,72,72.075,71.525,71.925,105
20151001|2015-04-27 10:00,27,72,72.1,71.95,72.075,216
20151001|2015-04-27 10:30,27,72.075,72.1,71.9,71.9,57
20151001|2015-04-27 11:00,27,71.975,72.05,71.9,71.925,91
20151001|2015-04-27 11:30,27,71.9,72.025,71.875,71.9,76
20151001|2015-04-27 12:00,27,71.925,71.925,71.6,71.85,68
20151001|2015-04-27 12:30,27,71.875,71.875,71.575,71.725,294
20151001|2015-04-27 13:00,27,71.7,71.8,71.625,71.675,116
20151001|2015-04-27 13:30,27,71.725,71.75,71.725,71.75,17
20151001|2015-04-27 14:00,27,71.75,71.75,71.725,71.75,57
20151001|2015-04-27 14:30,27,71.75,71.925,71.75,71.925,26
20151001|2015-04-27 15:00,27,71.95,71.95,71.9,71.95,6
20151001|2015-04-27 15:30,27,71.95,72.05,71.925,72.05,39
20151001|2015-04-28 08:00,28,72,72.2,71.8,72.2,149
20151001|2015-04-28 08:30,28,72.2,72.2,71.9,72,100
20151001|2015-04-28 09:00,28,71.975,72.075,71.875,72.025,113
20151001|2015-04-28 09:30,28,72.025,72.05,71.85,71.975,116
20151001|2015-04-28 10:00,28,71.875,72.025,71.875,72,50
20151001|2015-04-28 10:30,28,71.95,71.975,71.825,71.925,52
20151001|2015-04-28 11:00,28,71.925,71.975,71.8,71.875,49
20151001|2015-04-28 11:30,28,71.975,72.1,71.925,72.075,112
20151001|2015-04-28 12:00,28,72.075,72.125,72.025,72.025,62
20151001|2015-04-28 12:30,28,72.125,72.125,71.775,71.9,308
20151001|2015-04-28 13:00,28,71.95,72,71.775,71.85,178
20151001|2015-04-28 13:30,28,71.9,71.9,71.9,71.9,5
20151001|2015-04-28 14:00,28,71.825,71.825,71.825,71.825,2
20151001|2015-04-28 14:30,28,71.925,72.05,71.9,72.05,47
20151001|2015-04-28 15:00,28,72.1,72.125,72.025,72.025,25
20151001|2015-04-28 15:30,28,72.125,72.175,72.075,72.075,74
20151001|2015-04-29 08:00,29,72.1,72.4,71.975,71.975,145
20151001|2015-04-29 08:30,29,72.1,72.3,71.975,72.05,125
20151001|2015-04-29 09:00,29,72.1,72.25,72.075,72.1,86
20151001|2015-04-29 09:30,29,72.1,72.225,71.9,71.9,208
20151001|2015-04-29 10:00,29,71.925,72.325,71.925,72.3,108
20151001|2015-04-29 10:30,29,72.325,72.325,72.2,72.225,221
20151001|2015-04-29 11:00,29,72.325,72.5,72.25,72.375,250
20151001|2015-04-29 11:30,29,72.325,72.35,72.125,72.3,60
20151001|2015-04-29 12:00,29,72.325,72.425,72.225,72.425,31
20151001|2015-04-29 12:30,29,72.425,72.5,72.375,72.475,436
20151001|2015-04-29 13:00,29,72.5,72.6,72.4,72.55,196
20151001|2015-04-29 13:30,29,72.55,72.55,72.275,72.325,108
20151001|2015-04-29 14:00,29,72.325,72.325,72.3,72.325,10
20151001|2015-04-29 14:30,29,72.4,72.575,72.4,72.575,15
20151001|2015-04-29 15:00,29,72.525,72.85,72.525,72.825,177
20151001|2015-04-29 15:30,29,72.7,72.7,72.7,72.7,5
20151001|2015-04-30 08:00,30,72.7,72.9,72.7,72.875,153
20151001|2015-04-30 08:30,30,72.825,72.95,72.775,72.875,61
20151001|2015-04-30 09:00,30,72.875,73,72.8,72.925,294
20151001|2015-04-30 09:30,30,72.925,72.925,72.45,72.8,133
20151001|2015-04-30 10:00,30,72.825,72.875,72.75,72.8,66
20151001|2015-04-30 10:30,30,72.9,72.95,72.625,72.7,157
20151001|2015-04-30 11:00,30,72.675,72.7,71.725,71.875,357
20151001|2015-04-30 11:30,30,72.025,72.35,71.9,72.35,177
20151001|2015-04-30 12:00,30,72.275,72.5,72.275,72.5,111
20151001|2015-04-30 12:30,30,72.5,72.5,71.725,71.825,866
20151001|2015-04-30 13:00,30,71.8,72.125,71.8,72.075,137
20151001|2015-04-30 13:30,30,72.05,72.075,72.025,72.025,18
20151001|2015-04-30 14:00,30,72.075,72.15,72.075,72.15,23
20151001|2015-04-30 14:30,30,72.175,72.35,72.15,72.35,51
20151001|2015-04-30 15:00,30,72.375,72.7,72.375,72.675,103
20151001|2015-04-30 15:30,30,72.65,72.675,72.5,72.525,62
20151001|2015-05-01 08:00,1,72.65,72.65,72.225,72.45,190
20151001|2015-05-01 08:30,1,72.425,72.475,72.125,72.35,72
20151001|2015-05-01 09:00,1,72.35,72.675,72.35,72.4,80
20151001|2015-05-01 09:30,1,72.375,72.425,72,72.225,240
20151001|2015-05-01 10:00,1,72.225,72.25,71.875,72,80
20151001|2015-05-01 10:30,1,71.95,72.25,71.9,72.225,160
20151001|2015-05-01 11:00,1,72.15,72.45,72.05,72.35,167
20151001|2015-05-01 11:30,1,72.3,72.475,72.25,72.425,152
20151001|2015-05-01 12:00,1,72.425,72.45,72.3,72.45,26
20151001|2015-05-01 12:30,1,72.45,72.5,72.275,72.4,226
20151001|2015-05-01 13:00,1,72.35,72.5,72.35,72.5,134
20151001|2015-05-01 13:30,1,72.5,72.5,72.5,72.5,33
20151001|2015-05-04 09:00,4,72.5,72.625,72.325,72.6,340
20151001|2015-05-04 09:30,4,72.6,72.85,72.45,72.75,202
20151001|2015-05-04 10:00,4,72.85,73.05,72.75,72.925,286
20151001|2015-05-04 10:30,4,72.925,72.95,72.8,72.8,205
20151001|2015-05-04 11:00,4,72.8,72.95,72.725,72.725,116
20151001|2015-05-04 11:30,4,72.725,72.9,72.725,72.8,55
20151001|2015-05-04 12:00,4,72.85,72.875,72.75,72.75,49
20151001|2015-05-04 12:30,4,72.875,72.925,72.775,72.9,247
20151001|2015-05-04 13:00,4,72.875,72.925,72.8,72.925,125
20151001|2015-05-04 13:30,4,72.875,73,72.875,72.9,34
20151001|2015-05-04 14:00,4,72.95,72.95,72.875,72.875,6
20151001|2015-05-04 14:30,4,72.875,72.925,72.875,72.925,9
20151001|2015-05-04 15:00,4,72.975,73,72.95,73,15
20151001|2015-05-04 15:30,4,73,73,72.975,72.975,44
20151001|2015-05-05 08:00,5,73,73.3,73,73.25,362
20151001|2015-05-05 08:30,5,73.25,73.35,73.25,73.25,54
20151001|2015-05-05 09:00,5,73.3,73.55,73.15,73.55,431
20151001|2015-05-05 09:30,5,73.55,73.7,73.4,73.4,271
20151001|2015-05-05 10:00,5,73.4,73.475,73.125,73.175,169
20151001|2015-05-05 10:30,5,73.15,73.3,72.975,73.15,270
20151001|2015-05-05 11:00,5,73.1,73.1,72.85,73.075,185
20151001|2015-05-05 11:30,5,73.125,73.375,73.1,73.2,107
20151001|2015-05-05 12:00,5,73.275,73.4,73.25,73.35,95
20151001|2015-05-05 12:30,5,73.4,73.4,72.5,72.75,578
20151001|2015-05-05 13:00,5,72.775,72.975,72.65,72.9,102
20151001|2015-05-05 13:30,5,72.925,73.025,72.925,73.025,30
20151001|2015-05-05 14:00,5,73.025,73.05,72.975,72.975,4
20151001|2015-05-05 14:30,5,72.95,73.25,72.9,73.25,115
20151001|2015-05-05 15:00,5,73.25,73.325,73.25,73.275,57
20151001|2015-05-05 15:30,5,73.4,73.4,73.375,73.375,4
20151001|2015-05-06 08:00,6,73.35,73.5,73,73.275,77
20151001|2015-05-06 08:30,6,73.325,73.55,73.25,73.5,125
20151001|2015-05-06 09:00,6,73.5,73.525,73.225,73.475,325
20151001|2015-05-06 09:30,6,73.5,73.6,73.325,73.6,343
20151001|2015-05-06 10:00,6,73.6,73.625,73.175,73.275,240
20151001|2015-05-06 10:30,6,73.175,73.425,73.075,73.075,95
20151001|2015-05-06 11:00,6,73.15,73.25,73.075,73.25,115
20151001|2015-05-06 11:30,6,73.25,73.475,73.25,73.275,208
20151001|2015-05-06 12:00,6,73.3,73.55,73.3,73.5,132
20151001|2015-05-06 12:30,6,73.525,73.625,73.5,73.625,450
20151001|2015-05-06 13:00,6,73.625,73.65,73.525,73.625,258
20151001|2015-05-06 13:30,6,73.6,73.65,73.55,73.625,55
20151001|2015-05-06 14:00,6,73.6,73.6,73.6,73.6,5
20151001|2015-05-06 14:30,6,73.65,73.7,73.55,73.7,41
20151001|2015-05-06 15:00,6,73.7,73.75,73.65,73.65,30
20151001|2015-05-06 15:30,6,73.75,73.75,73.675,73.75,6
20151001|2015-05-07 08:00,7,73.55,73.625,73.45,73.575,73
20151001|2015-05-07 08:30,7,73.475,73.475,73.125,73.35,240
20151001|2015-05-07 09:00,7,73.4,73.425,73.225,73.35,113
20151001|2015-05-07 09:30,7,73.3,73.55,73.3,73.55,107
20151001|2015-05-07 10:00,7,73.475,73.6,73.35,73.45,154
20151001|2015-05-07 10:30,7,73.4,73.6,73.4,73.6,112
20151001|2015-05-07 11:00,7,73.6,73.625,73.45,73.45,172
20151001|2015-05-07 11:30,7,73.45,73.55,73.45,73.5,115
20151001|2015-05-07 12:00,7,73.5,73.525,73.25,73.475,156
20151001|2015-05-07 12:30,7,73.5,73.65,73.325,73.625,1073
20151001|2015-05-07 13:00,7,73.6,73.75,73.575,73.75,201
20151001|2015-05-07 13:30,7,73.75,73.75,73.4,73.4,14
20151001|2015-05-07 14:00,7,73.425,73.45,73.375,73.425,20
20151001|2015-05-07 14:30,7,73.4,73.5,73.375,73.5,44
20151001|2015-05-07 15:00,7,73.5,73.7,73.5,73.7,28
20151001|2015-05-07 15:30,7,73.5,73.5,73.45,73.45,10
20151001|2015-05-08 08:00,8,73.75,73.8,73.65,73.7,57
20151001|2015-05-08 08:30,8,73.6,73.825,73.125,73.7,197
20151001|2015-05-08 09:00,8,73.675,73.875,73.675,73.675,264
20151001|2015-05-08 09:30,8,73.7,73.85,73.625,73.775,141
20151001|2015-05-08 10:00,8,73.775,73.9,73.725,73.825,207
20151001|2015-05-08 10:30,8,73.85,73.9,73.65,73.825,111
20151001|2015-05-08 11:00,8,73.875,73.875,73.725,73.825,64
20151001|2015-05-08 11:30,8,73.825,73.95,73.725,73.875,165
20151001|2015-05-08 12:00,8,73.825,73.875,73.8,73.85,89
20151001|2015-05-08 12:30,8,73.875,74.1,73.8,73.975,1564
20151001|2015-05-08 13:00,8,73.925,74.15,73.925,73.95,210
20151001|2015-05-08 13:30,8,74,74.15,74,74.125,9
20151001|2015-05-11 09:00,11,73.975,74,73.35,73.45,168
20151001|2015-05-11 09:30,11,73.4,73.9,73.4,73.775,53
20151001|2015-05-11 10:00,11,73.85,73.85,73.35,73.35,125
20151001|2015-05-11 10:30,11,73.325,73.675,73.175,73.675,80
20151001|2015-05-11 11:00,11,73.65,73.75,73.325,73.425,29
20151001|2015-05-11 11:30,11,73.4,73.55,73.325,73.5,39
20151001|2015-05-11 12:00,11,73.55,73.55,73.225,73.275,24
20151001|2015-05-11 12:30,11,73.25,73.4,73.1,73.3,407
20151001|2015-05-11 13:00,11,73.3,73.425,73.3,73.4,62
20151001|2015-05-11 13:30,11,73.4,73.475,73.4,73.475,3
20151001|2015-05-11 14:00,11,73.5,73.625,73.5,73.625,8
20151001|2015-05-11 14:30,11,73.65,73.65,73.65,73.65,1
20151001|2015-05-11 15:00,11,73.575,73.7,73.475,73.7,23
20151001|2015-05-11 15:30,11,73.625,73.725,73.575,73.725,28
20151001|2015-05-12 08:00,12,73.9,73.95,73.525,73.525,145
20151001|2015-05-12 08:30,12,73.475,73.5,73.1,73.3,60
20151001|2015-05-12 09:00,12,73.3,73.5,73.05,73.5,110
20151001|2015-05-12 09:30,12,73.5,73.8,73.425,73.8,202
20151001|2015-05-12 10:00,12,73.75,73.775,73.525,73.75,52
20151001|2015-05-12 10:30,12,73.775,73.875,73.6,73.8,197
20151001|2015-05-12 11:00,12,73.85,73.875,73.675,73.75,115
20151001|2015-05-12 11:30,12,73.75,74,73.7,73.975,244
20151001|2015-05-12 12:00,12,73.975,74.025,73.825,74.025,214
20151001|2015-05-12 12:30,12,74,74.45,73.875,74.45,1454
20151001|2015-05-12 13:00,12,74.375,74.375,74.1,74.125,302
20151001|2015-05-12 13:30,12,74.125,74.175,74.125,74.15,21
20151001|2015-05-12 14:00,12,74.15,74.2,74.15,74.2,29
20151001|2015-05-12 14:30,12,74.2,74.2,74.2,74.2,38
20151001|2015-05-12 15:00,12,74.2,74.25,74.175,74.225,97
20151001|2015-05-12 15:30,12,74.125,74.125,73.925,73.95,22
20151001|2015-05-13 08:00,13,74.125,74.125,73.775,73.875,147
20151001|2015-05-13 08:30,13,73.875,73.9,73.625,73.725,182
20151001|2015-05-13 09:00,13,73.675,73.7,73.375,73.6,242
20151001|2015-05-13 09:30,13,73.575,73.75,73.5,73.725,95
20151001|2015-05-13 10:00,13,73.725,73.775,73.65,73.7,201
20151001|2015-05-13 10:30,13,73.7,73.85,73.6,73.75,162
20151001|2015-05-13 11:00,13,73.7,73.85,73.65,73.75,115
20151001|2015-05-13 11:30,13,73.75,73.9,73.75,73.875,76
20151001|2015-05-13 12:00,13,73.875,73.95,73.85,73.875,44
20151001|2015-05-13 12:30,13,73.85,73.95,73.65,73.925,388
20151001|2015-05-13 13:00,13,73.9,73.9,73.825,73.825,52
20151001|2015-05-13 13:30,13,73.9,73.95,73.9,73.95,6
20151001|2015-05-13 14:00,13,73.9,73.9,73.875,73.875,4
20151001|2015-05-13 14:30,13,73.9,73.9,73.85,73.85,15
20151001|2015-05-13 15:00,13,73.875,73.9,73.875,73.9,5
20151001|2015-05-13 15:30,13,73.9,73.925,73.85,73.85,16
20151001|2015-05-14 08:00,14,74,74,73.375,73.425,175
20151001|2015-05-14 08:30,14,73.425,73.55,73.15,73.15,209
20151001|2015-05-14 09:00,14,73.15,73.425,73.15,73.425,93
20151001|2015-05-14 09:30,14,73.375,73.65,73.3,73.625,141
20151001|2015-05-14 10:00,14,73.625,73.825,73.625,73.825,77
20151001|2015-05-14 10:30,14,73.825,73.85,73.625,73.65,51
20151001|2015-05-14 11:00,14,73.75,73.8,73.675,73.675,68
20151001|2015-05-14 11:30,14,73.6,73.625,73.05,73.175,142
20151001|2015-05-14 12:00,14,73.225,73.6,73.2,73.6,52
20151001|2015-05-14 12:30,14,73.575,73.7,73.325,73.35,221
20151001|2015-05-14 13:00,14,73.325,73.475,73.325,73.425,47
20151001|2015-05-14 14:00,14,73.575,73.575,73.575,73.575,2
20151001|2015-05-14 14:30,14,73.575,73.575,73.5,73.5,8
20151001|2015-05-14 15:00,14,73.45,73.45,73.2,73.275,59
20151001|2015-05-14 15:30,14,73.4,73.45,73.1,73.45,16
20151001|2015-05-15 08:00,15,73.125,73.225,72.05,72.275,155
20151001|2015-05-15 08:30,15,72.325,72.425,72.25,72.4,71
20151001|2015-05-15 09:00,15,72.325,72.65,72,72.475,111
20151001|2015-05-15 09:30,15,72.475,72.525,72.325,72.35,22
20151001|2015-05-15 10:00,15,72.4,72.5,71.925,72.225,216
20151001|2015-05-15 10:30,15,72.225,72.525,72.2,72.3,55
20151001|2015-05-15 11:00,15,72.375,72.775,72.375,72.775,67
20151001|2015-05-15 11:30,15,72.825,72.875,72.35,72.45,25
20151001|2015-05-15 12:00,15,72.55,72.95,72.55,72.75,65
20151001|2015-05-15 12:30,15,72.775,73.875,72.75,73.825,950
20151001|2015-05-15 13:00,15,73.825,73.825,73.575,73.575,194
20151001|2015-05-15 13:30,15,73.6,73.7,73.6,73.7,16
20151001|2015-05-18 09:00,18,73.325,73.425,73,73.225,335
20151001|2015-05-18 09:30,18,73.25,73.525,73.25,73.525,154
20151001|2015-05-18 10:00,18,73.475,73.65,73.1,73.6,249
20151001|2015-05-18 10:30,18,73.625,73.65,73.375,73.55,101
20151001|2015-05-18 11:00,18,73.625,73.725,73.525,73.55,119
20151001|2015-05-18 11:30,18,73.575,73.9,73.575,73.9,110
20151001|2015-05-18 12:00,18,73.9,74,73.825,73.85,259
20151001|2015-05-18 12:30,18,73.85,73.95,73.625,73.8,350
20151001|2015-05-18 13:00,18,73.8,73.85,73.7,73.7,148
20151001|2015-05-18 13:30,18,73.825,73.85,73.8,73.8,6
20151001|2015-05-18 14:00,18,73.8,73.9,73.8,73.9,12
20151001|2015-05-18 14:30,18,73.75,73.9,73.725,73.9,24
20151001|2015-05-18 15:00,18,73.85,73.9,73.85,73.9,2
20151001|2015-05-18 15:30,18,73.875,73.9,73.875,73.9,10
20151001|2015-05-19 08:00,19,73.7,73.9,73.575,73.875,115
20151001|2015-05-19 08:30,19,73.7,74,73.65,73.95,213
20151001|2015-05-19 09:00,19,73.925,73.975,73.675,73.725,151
20151001|2015-05-19 09:30,19,73.7,73.7,73.3,73.475,205
20151001|2015-05-19 10:00,19,73.5,73.7,73.475,73.675,182
20151001|2015-05-19 10:30,19,73.725,73.9,73.625,73.7,249
20151001|2015-05-19 11:00,19,73.7,73.9,73.525,73.55,299
20151001|2015-05-19 11:30,19,73.7,73.825,73.575,73.7,130
20151001|2015-05-19 12:00,19,73.775,73.825,73.7,73.75,65
20151001|2015-05-19 12:30,19,73.725,73.725,73.375,73.425,351
20151001|2015-05-19 13:00,19,73.475,73.55,73.45,73.5,86
20151001|2015-05-19 13:30,19,73.5,73.55,73.45,73.55,13
20151001|2015-05-19 14:00,19,73.575,73.575,73.575,73.575,1
20151001|2015-05-19 14:30,19,73.55,73.7,73.5,73.6,24
20151001|2015-05-19 15:00,19,73.75,73.75,73.475,73.475,5
20151001|2015-05-19 15:30,19,73.5,73.5,73.475,73.475,6
20151001|2015-05-20 08:00,20,73.6,73.85,73.55,73.7,39
20151001|2015-05-20 08:30,20,73.825,73.825,73.375,73.45,60
20151001|2015-05-20 09:00,20,73.475,73.65,73.35,73.475,86
20151001|2015-05-20 09:30,20,73.425,73.7,73.35,73.7,63
20151001|2015-05-20 10:00,20,73.725,73.8,73.675,73.675,107
20151001|2015-05-20 10:30,20,73.725,73.825,73.575,73.65,199
20151001|2015-05-20 11:00,20,73.725,73.75,73.6,73.65,74
20151001|2015-05-20 11:30,20,73.75,73.8,73.675,73.675,49
20151001|2015-05-20 12:00,20,73.7,73.7,73.6,73.65,133
20151001|2015-05-20 12:30,20,73.6,73.725,73.5,73.725,470
20151001|2015-05-20 13:00,20,73.75,73.85,73.725,73.85,126
20151001|2015-05-20 13:30,20,73.85,73.9,73.8,73.8,43
20151001|2015-05-20 14:00,20,73.8,73.875,73.775,73.775,10
20151001|2015-05-20 14:30,20,73.925,73.925,73.775,73.775,63
20151001|2015-05-20 15:00,20,73.775,73.825,73.775,73.825,190
20151001|2015-05-20 15:30,20,73.825,73.875,73.825,73.85,29
20151001|2015-05-21 08:00,21,73.625,73.85,73.425,73.475,142
20151001|2015-05-21 08:30,21,73.475,73.5,73.375,73.5,35
20151001|2015-05-21 09:00,21,73.525,73.525,73.25,73.275,124
20151001|2015-05-21 09:30,21,73.3,73.4,73.225,73.325,89
20151001|2015-05-21 10:00,21,73.325,73.425,73.2,73.375,115
20151001|2015-05-21 10:30,21,73.25,73.9,73.25,73.875,190
20151001|2015-05-21 11:00,21,73.85,73.95,73.6,73.85,293
20151001|2015-05-21 11:30,21,73.925,74,73.825,73.975,288
20151001|2015-05-21 12:00,21,73.975,74.25,73.9,74.225,370
20151001|2015-05-21 12:30,21,74.175,74.25,73.675,73.95,646
20151001|2015-05-21 13:00,21,73.925,74.025,73.85,73.9,120
20151001|2015-05-21 13:30,21,73.85,73.875,73.7,73.7,25
20151001|2015-05-21 14:00,21,73.85,73.85,73.85,73.85,3
20151001|2015-05-21 14:30,21,73.8,73.9,73.8,73.9,7
20151001|2015-05-21 15:00,21,73.775,73.8,73.775,73.775,6
20151001|2015-05-21 15:30,21,73.7,73.7,73.7,73.7,2
20151001|2015-05-22 08:00,22,73.775,73.95,73.65,73.7,58
20151001|2015-05-22 08:30,22,73.675,73.8,73.675,73.7,19
20151001|2015-05-22 09:00,22,73.75,73.875,73.575,73.775,89
20151001|2015-05-22 09:30,22,73.675,73.925,73.675,73.825,41
20151001|2015-05-22 10:00,22,73.825,73.925,73.825,73.925,32
20151001|2015-05-22 10:30,22,73.95,74,73.7,73.75,87
20151001|2015-05-22 11:00,22,73.725,73.925,73.7,73.925,43
20151001|2015-05-22 11:30,22,73.825,73.975,73.75,73.975,88
20151001|2015-05-22 12:00,22,74,74.05,73.925,74,129
20151001|2015-05-22 12:30,22,73.975,74.275,73.825,74.2,533
20151001|2015-05-22 13:00,22,74.225,74.25,74.125,74.25,114
20151001|2015-05-22 13:30,22,74.25,74.275,74.25,74.275,27
20151001|2015-05-26 09:00,26,73.975,74.1,73.625,73.8,240
20151001|2015-05-26 09:30,26,73.9,73.975,73.7,73.9,86
20151001|2015-05-26 10:00,26,73.775,73.975,73.7,73.85,93
20151001|2015-05-26 10:30,26,73.8,74,73.775,73.925,72
20151001|2015-05-26 11:00,26,73.95,74,73.875,73.875,40
20151001|2015-05-26 11:30,26,73.825,73.9,73.825,73.9,10
20151001|2015-05-26 12:00,26,73.9,73.975,73.8,73.875,31
20151001|2015-05-26 12:30,26,73.9,73.95,73.7,73.7,497
20151001|2015-05-26 13:00,26,73.725,73.875,73.725,73.825,35
20151001|2015-05-26 13:30,26,73.85,73.85,73.85,73.85,5
20151001|2015-05-26 14:30,26,73.925,74,73.925,73.975,7
20151001|2015-05-26 15:00,26,74,74,73.975,73.975,13
20151001|2015-05-26 15:30,26,73.925,73.975,73.925,73.975,5
20151001|2015-05-27 08:00,27,74,74.05,73.825,73.825,83
20151001|2015-05-27 08:30,27,73.8,74.2,73.775,74.2,364
20151001|2015-05-27 09:00,27,74.075,74.1,73.725,73.9,117
20151001|2015-05-27 09:30,27,73.975,74.125,73.75,73.975,178
20151001|2015-05-27 10:00,27,74,74.075,73.75,73.8,84
20151001|2015-05-27 10:30,27,73.75,73.95,73.625,73.675,133
20151001|2015-05-27 11:00,27,73.725,73.775,73.65,73.75,46
20151001|2015-05-27 11:30,27,73.725,73.925,73.7,73.85,65
20151001|2015-05-27 12:00,27,73.875,74.025,73.65,73.725,35
20151001|2015-05-27 12:30,27,73.7,73.8,73.55,73.725,514
20151001|2015-05-27 13:00,27,73.725,73.85,73.675,73.75,44
20151001|2015-05-27 13:30,27,73.775,73.8,73.725,73.725,10
20151001|2015-05-27 14:00,27,73.75,73.75,73.75,73.75,1
20151001|2015-05-27 14:30,27,73.725,73.725,73.7,73.7,8
20151001|2015-05-27 15:00,27,73.8,73.8,73.7,73.7,6
20151001|2015-05-27 15:30,27,73.775,73.775,73.65,73.65,5
20151001|2015-05-28 08:00,28,73.85,73.975,73.775,73.925,287
20151001|2015-05-28 08:30,28,73.9,74.05,73.875,73.9,83
20151001|2015-05-28 09:00,28,73.875,73.975,73.75,73.975,72
20151001|2015-05-28 09:30,28,73.95,74.075,73.85,73.85,170
20151001|2015-05-28 10:00,28,73.85,74.25,73.85,74.15,357
20151001|2015-05-28 10:30,28,74.2,74.225,73.85,73.9,80
20151001|2015-05-28 11:00,28,73.9,73.95,73.725,73.825,245
20151001|2015-05-28 11:30,28,73.8,73.95,73.325,73.875,230
20151001|2015-05-28 12:00,28,73.9,74.05,73.85,73.95,144
20151001|2015-05-28 12:30,28,73.95,74.125,73.85,74.125,439
20151001|2015-05-28 13:00,28,74.125,74.15,74.05,74.075,94
20151001|2015-05-28 13:30,28,74.05,74.075,74.05,74.075,5
20151001|2015-05-28 14:00,28,74.125,74.125,74.125,74.125,2
20151001|2015-05-28 14:30,28,74.125,74.125,73.95,73.95,67
20151001|2015-05-28 15:00,28,74.025,74.125,74.025,74.125,43
20151001|2015-05-28 15:30,28,74.125,74.15,73.975,74.125,15
20151001|2015-05-29 08:00,29,74.025,74.15,73.95,74.075,95
20151001|2015-05-29 08:30,29,74.05,74.225,74,74.1,55
20151001|2015-05-29 09:00,29,74.125,74.25,73.925,74.225,184
20151001|2015-05-29 09:30,29,74.25,74.325,73.875,73.925,205
20151001|2015-05-29 10:00,29,73.975,74.075,73.85,73.875,106
20151001|2015-05-29 10:30,29,73.95,74.075,73.7,73.7,81
20151001|2015-05-29 11:00,29,73.675,73.8,73.425,73.425,115
20151001|2015-05-29 11:30,29,73.475,73.55,73.05,73.2,225
20151001|2015-05-29 12:00,29,73.125,73.125,72.475,72.7,214
20151001|2015-05-29 12:30,29,72.65,72.825,72.4,72.6,963
20151001|2015-05-29 13:00,29,72.625,72.8,72.6,72.775,113
20151001|2015-05-29 13:30,29,72.825,72.9,72.775,72.775,41
20151001|2015-06-01 09:00,1,72.4,72.975,72.4,72.775,535
20151001|2015-06-01 09:30,1,72.75,73.3,72.675,73.225,271
20151001|2015-06-01 10:00,1,73.25,73.4,73.025,73.25,207
20151001|2015-06-01 10:30,1,73.325,73.325,73.05,73.25,95
20151001|2015-06-01 11:00,1,73.25,73.325,73.175,73.2,43
20151001|2015-06-01 11:30,1,73.2,73.2,73.025,73.175,38
20151001|2015-06-01 12:00,1,73.175,73.225,73.05,73.05,44
20151001|2015-06-01 12:30,1,73.1,73.575,73.1,73.525,597
20151001|2015-06-01 13:00,1,73.525,73.525,73.425,73.425,57
20151001|2015-06-01 13:30,1,73.425,73.45,73.4,73.4,8
20151001|2015-06-01 14:30,1,73.325,73.325,73.3,73.3,3
20151001|2015-06-01 15:00,1,73.25,73.25,73.2,73.225,16
20151001|2015-06-01 15:30,1,73.425,73.425,73.425,73.425,1
20151001|2015-06-02 08:00,2,73.4,73.5,73.225,73.225,197
20151001|2015-06-02 08:30,2,73.225,73.225,72.8,72.8,128
20151001|2015-06-02 09:00,2,72.875,72.925,72.65,72.85,171
20151001|2015-06-02 09:30,2,72.825,73,72.75,72.925,72
20151001|2015-06-02 10:00,2,72.9,73,72.775,72.975,97
20151001|2015-06-02 10:30,2,72.95,73.1,72.9,72.9,95
20151001|2015-06-02 11:00,2,72.9,73.05,72.75,73.05,180
20151001|2015-06-02 11:30,2,73.05,73.225,73,73.2,144
20151001|2015-06-02 12:00,2,73.175,73.25,72.775,72.875,71
20151001|2015-06-02 12:30,2,72.875,73.05,72.725,73.05,243
20151001|2015-06-02 13:00,2,72.975,73,72.825,73,55
20151001|2015-06-02 13:30,2,72.925,72.925,72.9,72.9,6
20151001|2015-06-02 14:00,2,73,73,73,73,4
20151001|2015-06-02 14:30,2,72.975,72.975,72.975,72.975,2
20151001|2015-06-02 15:00,2,72.975,73.075,72.975,73.05,4
20151001|2015-06-02 15:30,2,73.1,73.1,73,73,15
20151001|2015-06-03 08:00,3,73.1,73.1,72.625,72.7,108
20151001|2015-06-03 08:30,3,72.7,72.725,72.325,72.4,166
20151001|2015-06-03 09:00,3,72.4,72.5,71.7,71.925,269
20151001|2015-06-03 09:30,3,71.9,72.175,71.625,71.975,211
20151001|2015-06-03 10:00,3,71.975,72,71.85,71.85,52
20151001|2015-06-03 10:30,3,71.875,71.95,71.725,71.775,119
20151001|2015-06-03 11:00,3,71.8,71.875,71.75,71.8,95
20151001|2015-06-03 11:30,3,71.8,71.825,71.725,71.725,72
20151001|2015-06-03 12:00,3,71.775,71.875,71.775,71.775,35
20151001|2015-06-03 12:30,3,71.85,72.075,71.65,71.725,654
20151001|2015-06-03 13:00,3,71.725,71.9,71.7,71.85,185
20151001|2015-06-03 13:30,3,71.775,71.775,71.675,71.675,6
20151001|2015-06-03 14:00,3,71.675,71.75,71.625,71.625,37
20151001|2015-06-03 14:30,3,71.6,71.725,71.6,71.725,3
20151001|2015-06-03 15:00,3,71.625,71.675,71.525,71.6,94
20151001|2015-06-03 15:30,3,71.75,71.75,71.525,71.625,28
20151001|2015-06-04 08:00,4,71.65,71.65,71.5,71.525,119
20151001|2015-06-04 08:30,4,71.5,71.525,70.725,70.8,264
20151001|2015-06-04 09:00,4,70.8,71.1,70.8,70.925,180
20151001|2015-06-04 09:30,4,70.95,71.35,70.9,71.25,148
20151001|2015-06-04 10:00,4,71.25,71.275,70.675,70.7,192
20151001|2015-06-04 10:30,4,70.7,70.8,70.45,70.725,109
20151001|2015-06-04 11:00,4,70.725,70.875,70.65,70.725,52
20151001|2015-06-04 11:30,4,70.7,70.7,70.475,70.55,87
20151001|2015-06-04 12:00,4,70.525,70.625,70.45,70.5,41
20151001|2015-06-04 12:30,4,70.475,70.475,70.025,70.05,785
20151001|2015-06-04 13:00,4,70.05,70.25,70,70,140
20151001|2015-06-04 13:30,4,69.975,70.025,69.925,69.975,48
20151001|2015-06-04 14:00,4,69.975,69.975,69.85,69.925,42
20151001|2015-06-04 14:30,4,69.9,70.125,69.9,70.125,11
20151001|2015-06-04 15:00,4,70.075,70.25,70.075,70.25,14
20151001|2015-06-04 15:30,4,70.225,70.225,70,70,3
20151001|2015-06-05 08:00,5,69.825,70.475,69.825,70.35,157
20151001|2015-06-05 08:30,5,70.275,70.425,70.15,70.325,106
20151001|2015-06-05 09:00,5,70.325,70.675,70.325,70.575,175
20151001|2015-06-05 09:30,5,70.575,70.95,70.45,70.925,208
20151001|2015-06-05 10:00,5,70.95,71.075,70.75,70.75,168
20151001|2015-06-05 10:30,5,70.8,71,70.75,70.75,87
20151001|2015-06-05 11:00,5,70.75,70.8,70.05,70.05,137
20151001|2015-06-05 11:30,5,70.15,70.5,70.15,70.425,160
20151001|2015-06-05 12:00,5,70.425,70.575,70.175,70.175,53
20151001|2015-06-05 12:30,5,70.225,71.05,69.825,70.875,1969
20151001|2015-06-05 13:00,5,70.9,70.9,70.6,70.7,311
20151001|2015-06-05 13:30,5,70.6,70.675,70.575,70.625,14
20151001|2015-06-08 09:00,8,70.5,70.6,70,70.225,149
20151001|2015-06-08 09:30,8,70.2,70.275,70.025,70.25,166
20151001|2015-06-08 10:00,8,70.25,70.375,70.2,70.35,110
20151001|2015-06-08 10:30,8,70.375,70.45,70.275,70.375,54
20151001|2015-06-08 11:00,8,70.35,70.575,70.3,70.45,71
20151001|2015-06-08 11:30,8,70.5,70.5,70.3,70.375,151
20151001|2015-06-08 12:00,8,70.375,70.525,70.175,70.175,85
20151001|2015-06-08 12:30,8,70.175,70.4,70.075,70.275,1076
20151001|2015-06-08 13:00,8,70.25,70.35,70.175,70.275,220
20151001|2015-06-08 13:30,8,70.275,70.325,70.275,70.325,8
20151001|2015-06-08 14:00,8,70.3,70.3,70.25,70.25,23
20151001|2015-06-08 14:30,8,70.25,70.25,70.15,70.175,9
20151001|2015-06-08 15:00,8,70.15,70.175,70.075,70.15,16
20151001|2015-06-08 15:30,8,70.175,70.175,70.175,70.175,3
20151001|2015-06-09 08:00,9,70.125,70.35,69.675,69.9,89
20151001|2015-06-09 08:30,9,69.875,70,69.85,70,42
20151001|2015-06-09 09:00,9,69.925,70,69.525,69.525,153
20151001|2015-06-09 09:30,9,69.575,69.925,69.5,69.625,77
20151001|2015-06-09 10:00,9,69.675,69.9,69.625,69.75,98
20151001|2015-06-09 10:30,9,69.75,69.8,69.475,69.575,94
20151001|2015-06-09 11:00,9,69.575,69.625,69.45,69.55,109
20151001|2015-06-09 11:30,9,69.525,69.675,69.4,69.675,148
20151001|2015-06-09 12:00,9,69.75,69.75,69.2,69.25,307
20151001|2015-06-09 12:30,9,69.25,69.675,69.225,69.625,1067
20151001|2015-06-09 13:00,9,69.625,69.625,69.4,69.5,148
20151001|2015-06-09 13:30,9,69.55,69.6,69.55,69.6,3
20151001|2015-06-09 14:00,9,69.55,69.575,69.55,69.55,3
20151001|2015-06-09 14:30,9,69.475,69.625,69.475,69.625,17
20151001|2015-06-09 15:00,9,69.6,69.75,69.575,69.6,52
20151001|2015-06-09 15:30,9,69.575,69.6,69.575,69.6,2
20151001|2015-06-10 08:00,10,69.725,69.925,69.525,69.925,130
20151001|2015-06-10 08:30,10,69.9,70.1,69.8,70.1,95
20151001|2015-06-10 09:00,10,70.15,70.25,69.875,70.05,200
20151001|2015-06-10 09:30,10,70.025,70.15,70,70.025,87
20151001|2015-06-10 10:00,10,70,70.125,69.875,69.875,105
20151001|2015-06-10 10:30,10,69.875,70.05,69.8,69.9,144
20151001|2015-06-10 11:00,10,69.925,70.025,69.75,69.825,117
20151001|2015-06-10 11:30,10,69.825,69.825,69.525,69.525,159
20151001|2015-06-10 12:00,10,69.55,69.6,69.275,69.35,169
20151001|2015-06-10 12:30,10,69.35,69.425,69.15,69.3,1055
20151001|2015-06-10 13:00,10,69.3,69.4,69.225,69.4,74
20151001|2015-06-10 13:30,10,69.35,69.35,69.35,69.35,2
20151001|2015-06-10 14:00,10,69.3,69.3,69.275,69.275,3
20151001|2015-06-10 14:30,10,69.275,69.35,69.15,69.35,23
20151001|2015-06-10 15:00,10,69.325,69.35,69.325,69.35,3
20151001|2015-06-10 15:30,10,69.3,69.3,69.225,69.225,4
20151001|2015-06-11 08:00,11,69.35,69.35,69.025,69.15,67
20151001|2015-06-11 08:30,11,69.125,69.125,68.575,68.925,107
20151001|2015-06-11 09:00,11,68.925,69.175,68.85,69.125,107
20151001|2015-06-11 09:30,11,69.125,69.45,69.05,69.375,59
20151001|2015-06-11 10:00,11,69.425,69.45,69.125,69.2,45
20151001|2015-06-11 10:30,11,69.2,69.2,68.85,68.9,79
20151001|2015-06-11 11:00,11,69.025,69.025,68.55,68.675,106
20151001|2015-06-11 11:30,11,68.75,68.8,68.4,68.55,248
20151001|2015-06-11 12:00,11,68.6,68.75,68.4,68.55,272
20151001|2015-06-11 12:30,11,68.575,68.925,68.425,68.7,880
20151001|2015-06-11 13:00,11,68.725,68.775,68.525,68.625,181
20151001|2015-06-11 14:30,11,68.625,68.65,68.575,68.575,7
20151001|2015-06-11 15:00,11,68.5,68.525,68.45,68.525,34
20151001|2015-06-11 15:30,11,68.5,68.5,68.4,68.4,25
20151001|2015-06-12 08:00,12,68.5,68.5,67.75,67.775,220
20151001|2015-06-12 08:30,12,67.775,68.175,67.75,68.05,175
20151001|2015-06-12 09:00,12,68.025,68.175,67.85,68.15,176
20151001|2015-06-12 09:30,12,68.15,68.3,67.9,68.225,151
20151001|2015-06-12 10:00,12,68.275,68.275,68,68.05,92
20151001|2015-06-12 10:30,12,68.075,68.175,67.75,67.8,224
20151001|2015-06-12 11:00,12,67.775,68.3,67.75,68.2,207
20151001|2015-06-12 11:30,12,68.175,68.175,67.775,67.9,98
20151001|2015-06-12 12:00,12,67.925,68.075,67.775,67.775,112
20151001|2015-06-12 12:30,12,67.775,67.875,67.275,67.3,498
20151001|2015-06-12 13:00,12,67.3,67.5,67.3,67.4,106
20151001|2015-06-12 13:30,12,67.45,67.45,67.425,67.45,8
20151001|2015-06-15 09:00,15,67.1,67.25,65.85,65.875,623
20151001|2015-06-15 09:30,15,65.825,66.25,65.8,65.95,228
20151001|2015-06-15 10:00,15,65.95,66.025,65.65,65.85,289
20151001|2015-06-15 10:30,15,65.75,65.875,64.9,65.325,499
20151001|2015-06-15 11:00,15,65.4,65.7,65.375,65.45,272
20151001|2015-06-15 11:30,15,65.525,65.85,65.525,65.65,143
20151001|2015-06-15 12:00,15,65.65,65.85,65.6,65.675,174
20151001|2015-06-15 12:30,15,65.7,66.1,65.6,66,636
20151001|2015-06-15 13:00,15,65.975,66,65.6,65.65,86
20151001|2015-06-15 13:30,15,65.65,65.775,65.65,65.725,15
20151001|2015-06-15 14:00,15,65.675,65.775,65.675,65.675,5
20151001|2015-06-15 14:30,15,65.7,65.75,65.675,65.75,56
20151001|2015-06-15 15:00,15,65.725,65.75,65.625,65.65,63
20151001|2015-06-15 15:30,15,65.625,65.675,65.575,65.575,34
20151001|2015-06-16 08:00,16,65.575,65.65,65.35,65.65,414
20151001|2015-06-16 08:30,16,65.625,65.925,65.575,65.75,90
20151001|2015-06-16 09:00,16,65.775,66.15,65.325,65.375,289
20151001|2015-06-16 09:30,16,65.375,65.525,65.2,65.525,294
20151001|2015-06-16 10:00,16,65.475,65.75,65.425,65.45,110
20151001|2015-06-16 10:30,16,65.55,65.8,65.45,65.8,93
20151001|2015-06-16 11:00,16,65.825,66.1,65.775,65.925,220
20151001|2015-06-16 11:30,16,65.925,65.925,65.625,65.65,113
20151001|2015-06-16 12:00,16,65.625,65.675,65.5,65.5,74
20151001|2015-06-16 12:30,16,65.575,65.7,65.5,65.625,571
20151001|2015-06-16 13:00,16,65.625,65.725,65.5,65.675,133
20151001|2015-06-16 13:30,16,65.675,65.7,65.65,65.7,21
20151001|2015-06-16 14:00,16,65.675,65.675,65.675,65.675,9
20151001|2015-06-16 14:30,16,65.55,65.625,65.55,65.55,20
20151001|2015-06-16 15:00,16,65.55,65.65,65.5,65.575,95
20151001|2015-06-16 15:30,16,65.55,65.675,65.5,65.675,39
20151001|2015-06-17 08:00,17,65.825,66,65.8,65.975,590
20151001|2015-06-17 08:30,17,65.95,66.325,65.95,66.225,572
20151001|2015-06-17 09:00,17,66.2,66.25,65.9,65.9,219
20151001|2015-06-17 09:30,17,65.875,66.225,65.875,66.175,166
20151001|2015-06-17 10:00,17,66.25,66.375,66.175,66.2,131
20151001|2015-06-17 10:30,17,66.25,66.725,66.25,66.55,201
20151001|2015-06-17 11:00,17,66.55,66.7,66.275,66.3,194
20151001|2015-06-17 11:30,17,66.375,66.4,66.275,66.35,94
20151001|2015-06-17 12:00,17,66.325,66.35,66.225,66.35,134
20151001|2015-06-17 12:30,17,66.35,66.85,66.325,66.8,926
20151001|2015-06-17 13:00,17,66.825,66.825,66.725,66.725,205
20151001|2015-06-17 13:30,17,66.775,66.85,66.75,66.75,21
20151001|2015-06-17 14:00,17,66.75,66.95,66.75,66.85,30
20151001|2015-06-17 14:30,17,66.825,66.825,66.725,66.75,95
20151001|2015-06-17 15:00,17,66.75,66.825,66.7,66.7,73
20151001|2015-06-17 15:30,17,66.675,66.75,66.65,66.675,37
20151001|2015-06-18 08:00,18,66.85,67.175,66.625,66.9,498
20151001|2015-06-18 08:30,18,66.9,67.2,66.85,66.9,174
20151001|2015-06-18 09:00,18,66.9,66.9,66.45,66.625,303
20151001|2015-06-18 09:30,18,66.625,66.675,66.2,66.525,328
20151001|2015-06-18 10:00,18,66.4,66.475,66.25,66.325,109
20151001|2015-06-18 10:30,18,66.325,66.4,66.275,66.275,110
20151001|2015-06-18 11:00,18,66.275,66.325,66.15,66.225,184
20151001|2015-06-18 11:30,18,66.25,66.3,66.175,66.2,76
20151001|2015-06-18 12:00,18,66.225,66.3,66,66.075,327
20151001|2015-06-18 12:30,18,66.025,66.375,65.925,66.25,529
20151001|2015-06-18 13:00,18,66.25,66.25,66.075,66.2,74
20151001|2015-06-18 13:30,18,66.225,66.275,66.225,66.275,6
20151001|2015-06-18 14:30,18,66.225,66.225,66,66,50
20151001|2015-06-18 15:00,18,65.95,65.975,65.8,65.8,119
20151001|2015-06-18 15:30,18,65.9,65.9,65.8,65.8,26
20151001|2015-06-19 08:00,19,66,66,65.375,65.5,393
20151001|2015-06-19 08:30,19,65.5,65.725,65.5,65.55,87
20151001|2015-06-19 09:00,19,65.55,65.6,64.8,64.85,490
20151001|2015-06-19 09:30,19,64.85,65.025,64.75,64.875,225
20151001|2015-06-19 10:00,19,64.8,64.9,64.7,64.875,133
20151001|2015-06-19 10:30,19,64.9,65.275,64.275,64.425,646
20151001|2015-06-19 11:00,19,64.375,64.525,64.175,64.35,310
20151001|2015-06-19 11:30,19,64.3,64.4,64.125,64.15,242
20151001|2015-06-19 12:00,19,64.15,64.35,64.075,64.35,221
20151001|2015-06-19 12:30,19,64.35,64.725,64.125,64.175,1014
20151001|2015-06-19 13:00,19,64.2,64.225,64.15,64.175,160
20151001|2015-06-19 13:30,19,64.175,64.225,64.15,64.225,14
20151001|2015-06-22 09:00,22,63.85,64.025,61.85,63.1,1235
20151001|2015-06-22 09:30,22,63.15,63.45,62.9,63.05,410
20151001|2015-06-22 10:00,22,63.025,63.05,62.675,63.05,206
20151001|2015-06-22 10:30,22,63.05,63.6,63,63.6,335
20151001|2015-06-22 11:00,22,63.5,63.65,63.35,63.475,233
20151001|2015-06-22 11:30,22,63.425,63.6,63.375,63.5,82
20151001|2015-06-22 12:00,22,63.475,63.65,63.425,63.525,117
20151001|2015-06-22 12:30,22,63.525,63.575,62.975,63.325,829
20151001|2015-06-22 13:00,22,63.3,63.35,63.275,63.325,84
20151001|2015-06-22 13:30,22,63.375,63.45,63.375,63.425,17
20151001|2015-06-22 14:00,22,63.425,63.5,63.425,63.475,13
20151001|2015-06-22 14:30,22,63.525,63.75,63.4,63.7,55
20151001|2015-06-22 15:00,22,63.7,63.85,63.65,63.675,87
20151001|2015-06-22 15:30,22,63.7,63.725,63.625,63.725,21
20151001|2015-06-23 08:00,23,63.725,64.625,63.625,64.55,281
20151001|2015-06-23 08:30,23,64.525,64.525,63.925,64.15,170
20151001|2015-06-23 09:00,23,64.15,64.15,63.425,63.55,301
20151001|2015-06-23 09:30,23,63.475,63.8,63.325,63.8,241
20151001|2015-06-23 10:00,23,63.825,63.925,63.475,63.55,57
20151001|2015-06-23 10:30,23,63.5,63.55,63.05,63.075,115
20151001|2015-06-23 11:00,23,63.1,63.375,62.975,63.1,301
20151001|2015-06-23 11:30,23,63.125,63.325,63,63.275,181
20151001|2015-06-23 12:00,23,63.275,63.475,63.225,63.4,168
20151001|2015-06-23 12:30,23,63.375,63.475,63.05,63.15,670
20151001|2015-06-23 13:00,23,63.1,63.25,63.05,63.25,139
20151001|2015-06-23 13:30,23,63.225,63.3,63.225,63.3,9
20151001|2015-06-23 14:00,23,63.325,63.325,63.175,63.175,9
20151001|2015-06-23 14:30,23,63.275,63.325,63.275,63.325,3
20151001|2015-06-23 15:00,23,63.275,63.275,63.025,63.025,14
20151001|2015-06-23 15:30,23,63.025,63.1,62.975,62.975,37
20151001|2015-06-24 08:00,24,63.1,63.475,63.05,63.225,142
20151001|2015-06-24 08:30,24,63.225,63.7,63.075,63.425,117
20151001|2015-06-24 09:00,24,63.3,63.6,63.025,63.475,418
20151001|2015-06-24 09:30,24,63.475,63.65,63.225,63.35,150
20151001|2015-06-24 10:00,24,63.375,63.425,63.15,63.325,97
20151001|2015-06-24 10:30,24,63.35,63.35,62.975,63.125,287
20151001|2015-06-24 11:00,24,63.125,63.375,63,63.1,288
20151001|2015-06-24 11:30,24,63.1,63.175,63,63.05,171
20151001|2015-06-24 12:00,24,63.05,63.075,62.85,63.075,399
20151001|2015-06-24 12:30,24,63.075,63.125,62.875,62.9,922
20151001|2015-06-24 13:00,24,62.9,63,62.875,63,144
20151001|2015-06-24 13:30,24,63.025,63.025,62.975,63,9
20151001|2015-06-24 14:00,24,62.975,63,62.925,62.95,27
20151001|2015-06-24 14:30,24,63,63.025,62.925,63.025,41
20151001|2015-06-24 15:00,24,63.05,63.075,63,63,8
20151001|2015-06-24 15:30,24,63,63.05,63,63.05,5
20151001|2015-06-25 08:00,25,63.125,63.3,63.075,63.2,259
20151001|2015-06-25 08:30,25,63.2,63.475,63.2,63.275,194
20151001|2015-06-25 09:00,25,63.225,63.275,62.2,63.175,846
20151001|2015-06-25 09:30,25,63.125,63.125,62.8,62.85,176
20151001|2015-06-25 10:00,25,62.8,62.9,62.7,62.775,213
20151001|2015-06-25 10:30,25,62.75,63.025,62.75,62.925,264
20151001|2015-06-25 11:00,25,62.925,63.025,62.65,62.65,316
20151001|2015-06-25 11:30,25,62.625,62.75,62.575,62.675,171
20151001|2015-06-25 12:00,25,62.675,62.75,62.625,62.75,135
20151001|2015-06-25 12:30,25,62.725,62.9,62.625,62.725,454
20151001|2015-06-25 13:00,25,62.75,62.875,62.7,62.7,52
20151001|2015-06-25 13:30,25,62.7,62.7,62.675,62.7,15
20151001|2015-06-25 14:00,25,62.725,62.725,62.675,62.675,12
20151001|2015-06-25 14:30,25,62.725,62.725,62.6,62.6,4
20151001|2015-06-25 15:00,25,62.525,62.675,62.525,62.575,37
20151001|2015-06-26 08:00,26,62.95,63.075,62.6,63.025,265
20151001|2015-06-26 08:30,26,62.975,63,62.775,62.95,165
20151001|2015-06-26 09:00,26,62.95,63.7,62.825,62.95,444
20151001|2015-06-26 09:30,26,62.95,63.1,62.75,62.8,328
20151001|2015-06-26 10:00,26,62.825,63.025,62.65,62.925,166
20151001|2015-06-26 10:30,26,62.925,63.05,62.875,63.025,131
20151001|2015-06-26 11:00,26,63.05,63.225,63,63.075,158
20151001|2015-06-26 11:30,26,63.075,63.225,62.9,62.925,207
20151001|2015-06-26 12:00,26,62.925,63.075,62.9,63,254
20151001|2015-06-26 12:30,26,63,63.45,62.9,63.375,981
20151001|2015-06-26 13:00,26,63.4,63.425,63.3,63.375,210
20151001|2015-06-26 13:30,26,63.35,63.35,63.15,63.225,41
20151001|2015-06-29 09:00,29,63.5,64.1,63.4,64.075,1803
20151001|2015-06-29 09:30,29,64,64.05,63.825,63.85,256
20151001|2015-06-29 10:00,29,63.825,64.275,63.825,64.25,281
20151001|2015-06-29 10:30,29,64.225,64.3,64.025,64.025,155
20151001|2015-06-29 11:00,29,64.025,64.175,64,64.075,255
20151001|2015-06-29 11:30,29,64.05,64.2,63.9,64.125,339
20151001|2015-06-29 12:00,29,64.1,64.25,64.025,64.125,298
20151001|2015-06-29 12:30,29,64.125,64.7,63.875,64.6,1471
20151001|2015-06-29 13:00,29,64.65,64.875,64.55,64.85,329
20151001|2015-06-29 13:30,29,64.85,64.875,64.7,64.7,18
20151001|2015-06-29 14:00,29,64.725,64.725,64.625,64.7,24
20151001|2015-06-29 14:30,29,64.725,64.975,64.625,64.625,53
20151001|2015-06-29 15:00,29,64.625,64.7,64.6,64.625,48
20151001|2015-06-29 15:30,29,64.65,64.75,64.6,64.6,24
20151001|2015-06-30 08:00,30,65,65.2,64.75,65.2,435
20151001|2015-06-30 08:30,30,65.2,65.25,65.05,65.225,151
20151001|2015-06-30 09:00,30,65.225,65.65,65.05,65.475,619
20151001|2015-06-30 09:30,30,65.475,65.625,65.25,65.475,506
20151001|2015-06-30 10:00,30,65.45,65.525,64.9,65.225,549
20151001|2015-06-30 10:30,30,65.3,65.375,65.125,65.275,286
20151001|2015-06-30 11:00,30,65.275,65.85,65.275,65.825,531
20151001|2015-06-30 11:30,30,65.825,66.175,65.675,66.05,737
20151001|2015-06-30 12:00,30,66.025,66.275,65.85,66.275,792
20151001|2015-06-30 12:30,30,66.275,66.35,65.525,65.525,1793
20151001|2015-06-30 13:00,30,65.575,65.75,65.425,65.65,424
20151001|2015-06-30 13:30,30,65.7,65.875,65.7,65.8,44
20151001|2015-06-30 14:00,30,65.8,66.3,65.8,66.25,49
20151001|2015-06-30 14:30,30,66.275,66.275,65.825,65.975,67
20151001|2015-06-30 15:00,30,65.975,66.05,65.85,65.975,60
20151001|2015-06-30 15:30,30,65.975,66,65.575,65.75,101
20151001|2015-07-01 08:00,1,66,66.525,65.625,66.45,128
20151001|2015-07-01 08:30,1,66.475,66.475,66,66.225,182
20151001|2015-07-01 09:00,1,66.25,66.35,65.325,65.475,562
20151001|2015-07-01 09:30,1,65.425,65.9,65.3,65.8,509
20151001|2015-07-01 10:00,1,65.775,66.35,65.675,65.825,705
20151001|2015-07-01 10:30,1,65.825,65.95,65.35,65.5,467
20151001|2015-07-01 11:00,1,65.475,65.625,65.1,65.225,357
20151001|2015-07-01 11:30,1,65.275,65.6,65.275,65.55,202
20151001|2015-07-01 12:00,1,65.575,65.85,65.5,65.675,145
20151001|2015-07-01 12:30,1,65.725,65.75,65.275,65.3,868
20151001|2015-07-01 13:00,1,65.35,65.575,65.325,65.525,126
20151001|2015-07-01 13:30,1,65.5,65.5,65.5,65.5,3
20151001|2015-07-01 14:00,1,65.45,65.475,65.375,65.475,12
20151001|2015-07-01 14:30,1,65.475,65.5,65.35,65.35,13
20151001|2015-07-01 15:00,1,65.375,65.375,65.275,65.275,18
20151001|2015-07-01 15:30,1,65.275,65.425,65.275,65.425,21
20151001|2015-07-02 08:00,2,65.75,65.825,65.45,65.475,87
20151001|2015-07-02 08:30,2,65.55,65.85,65.5,65.675,159
20151001|2015-07-02 09:00,2,65.7,65.8,65.175,65.175,661
20151001|2015-07-02 09:30,2,65.225,65.35,65.025,65.175,480
20151001|2015-07-02 10:00,2,65.225,65.35,65.15,65.2,241
20151001|2015-07-02 10:30,2,65.225,65.25,64.925,65.075,349
20151001|2015-07-02 11:00,2,65.125,65.35,65.075,65.325,251
20151001|2015-07-02 11:30,2,65.325,66.35,65.275,66.175,754
20151001|2015-07-02 12:00,2,66.125,66.425,66.125,66.225,142
20151001|2015-07-06 09:00,6,66.025,66.125,65.425,65.7,740
20151001|2015-07-06 09:30,6,65.7,66.175,65.7,65.925,523
20151001|2015-07-06 10:00,6,65.95,65.975,65.65,65.75,500
20151001|2015-07-06 10:30,6,65.725,65.8,65.4,65.425,544
20151001|2015-07-06 11:00,6,65.45,65.7,65.375,65.525,317
20151001|2015-07-06 11:30,6,65.5,65.6,65.075,65.15,501
20151001|2015-07-06 12:00,6,65.2,65.4,65.2,65.25,219
20151001|2015-07-06 12:30,6,65.25,65.725,65.2,65.65,1012
20151001|2015-07-06 13:00,6,65.65,65.725,65.525,65.625,73
20151001|2015-07-06 13:30,6,65.6,65.625,65.475,65.475,17
20151001|2015-07-06 14:00,6,65.475,65.5,65.425,65.425,17
20151001|2015-07-06 14:30,6,65.5,65.7,65.5,65.7,4
20151001|2015-07-06 15:00,6,65.725,65.775,65.575,65.6,48
20151001|2015-07-06 15:30,6,65.775,65.8,65.575,65.575,12
20151001|2015-07-07 08:00,7,66,66.35,65.7,66.1,204
20151001|2015-07-07 08:30,7,66.1,66.2,65.95,66.05,289
20151001|2015-07-07 09:00,7,66.125,66.425,66,66.425,311
20151001|2015-07-07 09:30,7,66.375,66.375,66.05,66.075,307
20151001|2015-07-07 10:00,7,66.1,66.15,65.85,65.925,235
20151001|2015-07-07 10:30,7,65.95,65.95,65.525,65.9,192
20151001|2015-07-07 11:00,7,65.9,65.975,65.7,65.8,129
20151001|2015-07-07 11:30,7,65.8,65.85,65.05,65.4,508
20151001|2015-07-07 12:00,7,65.4,65.5,65.225,65.425,118
20151001|2015-07-07 12:30,7,65.475,65.9,65.375,65.85,877
20151001|2015-07-07 13:00,7,65.825,65.875,65.7,65.825,170
20151001|2015-07-07 13:30,7,65.825,66.025,65.825,66,101
20151001|2015-07-07 14:00,7,66,66.025,66,66.025,29
20151001|2015-07-07 14:30,7,66,66.075,65.925,65.925,38
20151001|2015-07-07 15:00,7,66,66.025,65.775,65.85,30
20151001|2015-07-07 15:30,7,65.9,65.9,65.9,65.9,1
20151001|2015-07-08 08:00,8,65.875,66.15,65.275,65.6,267
20151001|2015-07-08 08:30,8,65.5,65.675,65.3,65.35,140
20151001|2015-07-08 09:00,8,65.325,65.8,65.175,65.75,535
20151001|2015-07-08 09:30,8,65.7,65.85,65.35,65.55,325
20151001|2015-07-08 10:00,8,65.575,65.8,65.35,65.55,297
20151001|2015-07-08 10:30,8,65.525,65.7,65.15,65.15,410
20151001|2015-07-08 11:00,8,65.15,65.15,64.175,64.525,1149
20151001|2015-07-08 11:30,8,64.55,65.225,64.425,65.125,512
20151001|2015-07-08 12:00,8,65.1,65.525,65.1,65.3,323
20151001|2015-07-08 12:30,8,65.275,65.55,64.975,65.05,1441
20151001|2015-07-08 13:00,8,65.075,65.25,65,65.225,229
20151001|2015-07-08 13:30,8,65.2,65.225,65.175,65.225,19
20151001|2015-07-08 14:00,8,65.175,65.175,65.075,65.075,8
20151001|2015-07-08 14:30,8,65.1,65.3,65.1,65.3,31
20151001|2015-07-08 15:00,8,65.325,65.325,64.975,65.025,66
20151001|2015-07-08 15:30,8,64.95,65.125,64.925,64.975,52
20151001|2015-07-09 08:00,9,65.35,65.45,65.075,65.15,216
20151001|2015-07-09 08:30,9,65.125,65.4,65.125,65.275,157
20151001|2015-07-09 09:00,9,65.275,65.375,64.725,64.975,468
20151001|2015-07-09 09:30,9,64.925,65.025,64.625,64.8,278
20151001|2015-07-09 10:00,9,64.775,64.95,64.575,64.9,293
20151001|2015-07-09 10:30,9,64.825,64.85,64.525,64.575,343
20151001|2015-07-09 11:00,9,64.55,64.575,63.675,63.875,597
20151001|2015-07-09 11:30,9,63.85,64.4,63.8,64.225,236
20151001|2015-07-09 12:00,9,64.275,64.3,63.525,63.6,295
20151001|2015-07-09 12:30,9,63.575,63.7,62.225,62.475,2302
20151001|2015-07-09 13:00,9,62.425,62.55,62.175,62.475,238
20151001|2015-07-09 13:30,9,62.5,62.5,62.3,62.3,107
20151001|2015-07-09 14:00,9,62.3,62.4,62.275,62.4,7
20151001|2015-07-09 14:30,9,62.325,62.5,62.325,62.475,85
20151001|2015-07-09 15:00,9,62.475,62.5,62.25,62.25,54
20151001|2015-07-09 15:30,9,62.275,62.425,62.2,62.2,35
20151001|2015-07-10 08:00,10,62.45,62.7,62.075,62.25,388
20151001|2015-07-10 08:30,10,62.3,62.5,62.225,62.475,378
20151001|2015-07-10 09:00,10,62.425,62.75,62.4,62.6,514
20151001|2015-07-10 09:30,10,62.625,62.9,62.575,62.875,403
20151001|2015-07-10 10:00,10,62.85,63.075,62.7,63.075,642
20151001|2015-07-10 10:30,10,63.05,63.125,62.75,62.95,494
20151001|2015-07-10 11:00,10,62.975,63.2,62.9,63.175,414
20151001|2015-07-10 11:30,10,63.15,63.2,62.7,62.9,291
20151001|2015-07-10 12:00,10,62.875,62.875,62.05,62.35,631
20151001|2015-07-10 12:30,10,62.35,62.775,62.325,62.4,1620
20151001|2015-07-10 13:00,10,62.4,62.525,62.075,62.35,615
20151001|2015-07-10 13:30,10,62.375,62.4,62.225,62.4,133
20151001|2015-07-13 09:00,13,62.375,62.675,59.45,61.55,1633
20151001|2015-07-13 09:30,13,61.575,62.9,61.425,61.925,902
20151001|2015-07-13 10:00,13,61.825,62.725,61.775,62.275,334
20151001|2015-07-13 10:30,13,62.25,63.15,62.25,62.95,471
20151001|2015-07-13 11:00,13,62.95,63.05,62.65,62.95,316
20151001|2015-07-13 11:30,13,62.975,63.15,62.7,63.125,259
20151001|2015-07-13 12:00,13,63.125,63.125,62.7,62.875,346
20151001|2015-07-13 12:30,13,62.875,63.3,62.775,62.975,2409
20151001|2015-07-13 13:00,13,63,63.05,62.8,63,229
20151001|2015-07-13 13:30,13,63,63.325,63,63.2,141
20151001|2015-07-13 14:00,13,63.175,63.3,63.175,63.275,22
20151001|2015-07-13 14:30,13,63.275,63.625,63.275,63.525,46
20151001|2015-07-13 15:00,13,63.425,63.475,63.375,63.475,10
20151001|2015-07-13 15:30,13,63.475,63.5,63.425,63.475,22
20151001|2015-07-14 08:00,14,63.375,64.45,63.325,63.775,353
20151001|2015-07-14 08:30,14,63.725,64.2,63.675,64.1,241
20151001|2015-07-14 09:00,14,64.075,64.575,63.975,64.075,1066
20151001|2015-07-14 09:30,14,64.125,64.575,64.125,64.5,268
20151001|2015-07-14 10:00,14,64.525,65.875,64.5,65.675,1898
20151001|2015-07-14 10:30,14,65.7,65.8,65.4,65.5,454
20151001|2015-07-14 11:00,14,65.5,65.7,65.3,65.6,298
20151001|2015-07-14 11:30,14,65.55,65.6,65.425,65.6,184
20151001|2015-07-14 12:00,14,65.625,65.625,65.4,65.425,100
20151001|2015-07-14 12:30,14,65.45,65.45,64.825,64.825,2075
20151001|2015-07-14 13:00,14,64.85,65.025,64.6,65.025,380
20151001|2015-07-14 13:30,14,65.1,65.15,64.925,64.925,121
20151001|2015-07-14 14:00,14,64.925,65.1,64.9,65.1,85
20151001|2015-07-14 14:30,14,65.075,65.1,64.925,64.925,22
20151001|2015-07-14 15:00,14,64.95,64.975,64.85,64.9,21
20151001|2015-07-14 15:30,14,64.9,65,64.85,65,20
20151001|2015-07-15 08:00,15,64.95,65.35,64.7,65,418
20151001|2015-07-15 08:30,15,65.05,65.15,64.325,64.425,491
20151001|2015-07-15 09:00,15,64.45,65.375,64.425,65.225,826
20151001|2015-07-15 09:30,15,65.2,65.5,65.025,65.075,383
20151001|2015-07-15 10:00,15,65.1,65.175,64.775,64.975,294
20151001|2015-07-15 10:30,15,64.925,65.1,64.8,65.05,95
20151001|2015-07-15 11:00,15,65.05,65.05,64.625,64.75,277
20151001|2015-07-15 11:30,15,64.675,64.7,64.275,64.5,432
20151001|2015-07-15 12:00,15,64.45,64.675,64.275,64.625,173
20151001|2015-07-15 12:30,15,64.675,65.075,64.675,64.975,1090
20151001|2015-07-15 13:00,15,64.975,64.975,64.875,64.975,176
20151001|2015-07-15 13:30,15,64.875,64.875,64.875,64.875,2
20151001|2015-07-15 14:00,15,64.925,64.95,64.875,64.9,10
20151001|2015-07-15 14:30,15,64.875,64.975,64.8,64.9,12
20151001|2015-07-15 15:00,15,64.9,64.9,64.9,64.9,1
20151001|2015-07-15 15:30,15,64.8,64.9,64.8,64.875,4
20151001|2015-07-16 08:00,16,64.75,65.3,64.75,65.1,143
20151001|2015-07-16 08:30,16,65.175,65.2,64.275,64.775,411
20151001|2015-07-16 09:00,16,64.775,65.3,64.675,64.85,418
20151001|2015-07-16 09:30,16,64.9,65.075,64.725,64.975,208
20151001|2015-07-16 10:00,16,64.975,65.125,64.45,64.575,367
20151001|2015-07-16 10:30,16,64.55,64.55,64.05,64.35,542
20151001|2015-07-16 11:00,16,64.3,64.35,63.975,64.075,453
20151001|2015-07-16 11:30,16,64.1,64.25,63.9,64.15,419
20151001|2015-07-16 12:00,16,64.225,64.35,64.15,64.35,97
20151001|2015-07-16 12:30,16,64.3,64.7,64.25,64.375,843
20151001|2015-07-16 13:00,16,64.425,64.425,64.175,64.2,120
20151001|2015-07-16 13:30,16,64.25,64.275,64.2,64.25,22
20151001|2015-07-16 14:00,16,64.3,64.35,64.3,64.35,9
20151001|2015-07-16 14:30,16,64.35,64.35,64,64.125,30
20151001|2015-07-16 15:00,16,64.125,64.2,64.1,64.1,10
20151001|2015-07-16 15:30,16,64.2,64.3,64.1,64.3,17
20151001|2015-07-17 08:00,17,64.375,64.4,63.675,64,239
20151001|2015-07-17 08:30,17,64,64,63.175,63.25,564
20151001|2015-07-17 09:00,17,63.325,63.7,63,63.625,1053
20151001|2015-07-17 09:30,17,63.625,63.975,63.4,63.95,337
20151001|2015-07-17 10:00,17,63.925,63.925,63.5,63.625,325
20151001|2015-07-17 10:30,17,63.65,63.95,63.6,63.75,280
20151001|2015-07-17 11:00,17,63.75,63.85,63.6,63.625,211
20151001|2015-07-17 11:30,17,63.625,63.725,63.45,63.575,129
20151001|2015-07-17 12:00,17,63.6,63.6,63.45,63.45,382
20151001|2015-07-17 12:30,17,63.5,63.625,63.325,63.475,1021
20151001|2015-07-17 13:00,17,63.425,63.6,63.4,63.525,117
20151001|2015-07-17 13:30,17,63.55,63.55,63.3,63.35,42
20151001|2015-07-20 09:00,20,63.675,63.75,62.95,63.225,1134
20151001|2015-07-20 09:30,20,63.15,63.6,63.1,63.45,451
20151001|2015-07-20 10:00,20,63.425,63.8,63.4,63.8,371
20151001|2015-07-20 10:30,20,63.75,63.9,63.25,63.325,498
20151001|2015-07-20 11:00,20,63.3,63.3,63.05,63.075,292
20151001|2015-07-20 11:30,20,63.05,63.3,62.975,63.175,150
20151001|2015-07-20 12:00,20,63.2,63.425,62.95,63,277
20151001|2015-07-20 12:30,20,62.975,63.15,62.85,62.925,982
20151001|2015-07-20 13:00,20,62.95,63.15,62.95,63.1,104
20151001|2015-07-20 13:30,20,63.1,63.175,63.1,63.175,16
20151001|2015-07-20 14:00,20,63.175,63.175,63.1,63.1,13
20151001|2015-07-20 14:30,20,63.1,63.175,63.075,63.125,31
20151001|2015-07-20 15:00,20,63.175,63.175,63,63,31
20151001|2015-07-20 15:30,20,62.975,63.125,62.95,63.1,32
20151001|2015-07-21 08:00,21,63.225,63.275,62.775,62.9,236
20151001|2015-07-21 08:30,21,62.9,63.475,62.85,63.125,399
20151001|2015-07-21 09:00,21,63.15,63.275,62.425,62.725,1005
20151001|2015-07-21 09:30,21,62.675,62.75,62.275,62.4,1093
20151001|2015-07-21 10:00,21,62.35,62.525,62.3,62.425,296
20151001|2015-07-21 10:30,21,62.45,62.5,62.025,62.35,435
20151001|2015-07-21 11:00,21,62.375,62.75,62.375,62.5,428
20151001|2015-07-21 11:30,21,62.5,62.6,62,62.025,594
20151001|2015-07-21 12:00,21,62.05,62.15,61.85,61.85,603
20151001|2015-07-21 12:30,21,61.825,62.45,61.75,62.375,1200
20151001|2015-07-21 13:00,21,62.325,62.4,62.15,62.15,265
20151001|2015-07-21 13:30,21,62.15,62.275,62.15,62.25,41
20151001|2015-07-21 14:00,21,62.25,62.3,62.175,62.175,39
20151001|2015-07-21 14:30,21,62.2,62.225,62.075,62.175,118
20151001|2015-07-21 15:00,21,62.175,62.7,62.15,62.7,329
20151001|2015-07-21 15:30,21,62.675,62.75,62.6,62.6,34
20151001|2015-07-22 08:00,22,63,64,62.975,63.425,1224
20151001|2015-07-22 08:30,22,63.4,63.525,63.25,63.275,629
20151001|2015-07-22 09:00,22,63.3,64.125,63.3,64.1,1951
20151001|2015-07-22 09:30,22,64.1,65.4,64.05,65.325,2311
20151001|2015-07-22 10:00,22,65.375,65.4,65.15,65.4,1533
20151001|2015-07-22 10:30,22,65.4,65.4,64.95,65.325,1836
20151001|2015-07-22 11:00,22,65.35,65.4,65.3,65.4,829
20151001|2015-07-22 11:30,22,65.4,65.4,65.175,65.225,1233
20151001|2015-07-22 12:00,22,65.175,65.4,65.1,65.4,711
20151001|2015-07-22 12:30,22,65.4,65.4,65.4,65.4,45
20151001|2015-07-22 13:00,22,65.4,65.4,65.4,65.4,11
20151001|2015-07-22 14:30,22,65.4,65.4,65.375,65.375,540
20151001|2015-07-22 15:00,22,65.3,65.325,65.075,65.175,158
20151001|2015-07-22 15:30,22,65.075,65.175,65.075,65.125,31
20151001|2015-07-23 08:00,23,65.175,65.7,65,65.2,786
20151001|2015-07-23 08:30,23,65.2,65.225,64.9,65.075,465
20151001|2015-07-23 09:00,23,65.05,65.6,64.9,65.175,1358
20151001|2015-07-23 09:30,23,65.175,65.4,64.975,65.3,508
20151001|2015-07-23 10:00,23,65.275,65.325,64.925,64.95,439
20151001|2015-07-23 10:30,23,64.975,65.075,64.775,65.025,770
20151001|2015-07-23 11:00,23,65,65.225,64.975,65.15,338
20151001|2015-07-23 11:30,23,65.175,65.225,64.825,64.9,329
20151001|2015-07-23 12:00,23,64.875,65.025,64.75,64.875,606
20151001|2015-07-23 12:30,23,64.85,65,64.65,64.7,1392
20151001|2015-07-23 13:00,23,64.7,64.775,64.625,64.675,208
20151001|2015-07-23 13:30,23,64.7,65,64.675,64.925,59
20151001|2015-07-23 14:00,23,64.925,64.975,64.875,64.925,61
20151001|2015-07-23 14:30,23,64.95,65.225,64.875,65.075,142
20151001|2015-07-23 15:00,23,65.075,65.25,65.05,65.2,151
20151001|2015-07-23 15:30,23,65.2,65.25,65.075,65.15,26
20151001|2015-07-24 08:00,24,65.075,65.125,64.75,65,523
20151001|2015-07-24 08:30,24,65.05,65.1,64.9,65,168
20151001|2015-07-24 09:00,24,65.025,65.375,65.025,65.35,1001
20151001|2015-07-24 09:30,24,65.35,65.375,64.9,64.9,742
20151001|2015-07-24 10:00,24,64.925,65.075,64.7,64.7,484
20151001|2015-07-24 10:30,24,64.75,64.875,64.35,64.8,840
20151001|2015-07-24 11:00,24,64.825,64.875,64.3,64.425,586
20151001|2015-07-24 11:30,24,64.425,64.45,64.3,64.375,453
20151001|2015-07-24 12:00,24,64.375,64.475,64.1,64.4,525
20151001|2015-07-24 12:30,24,64.4,64.725,63.95,64,1830
20151001|2015-07-24 13:00,24,64,64.175,63.85,63.925,252
20151001|2015-07-24 13:30,24,63.95,64.075,63.95,64.075,64
20151001|2015-07-27 09:00,27,63.7,63.75,62.4,62.875,3143
20151001|2015-07-27 09:30,27,62.85,63.625,62.825,63.4,1171
20151001|2015-07-27 10:00,27,63.4,63.625,63.2,63.525,753
20151001|2015-07-27 10:30,27,63.55,63.875,63.45,63.775,606
20151001|2015-07-27 11:00,27,63.8,63.825,63.325,63.75,580
20151001|2015-07-27 11:30,27,63.725,63.875,63.5,63.65,330
20151001|2015-07-27 12:00,27,63.65,64.45,63.575,64.35,1134
20151001|2015-07-27 12:30,27,64.325,64.475,63.5,63.55,1894
20151001|2015-07-27 13:00,27,63.55,63.925,63.55,63.775,224
20151001|2015-07-27 13:30,27,63.8,63.9,63.775,63.9,14
20151001|2015-07-27 14:00,27,63.875,63.9,63.85,63.85,18
20151001|2015-07-27 14:30,27,63.875,63.875,63.75,63.8,20
20151001|2015-07-27 15:00,27,63.775,63.775,63.675,63.725,28
20151001|2015-07-27 15:30,27,63.775,63.775,63.6,63.625,83
20151001|2015-07-28 08:00,28,63.5,63.65,63.05,63.375,685
20151001|2015-07-28 08:30,28,63.375,63.675,63.275,63.625,214
20151001|2015-07-28 09:00,28,63.575,63.95,63.5,63.9,1007
20151001|2015-07-28 09:30,28,63.9,63.95,63.575,63.775,712
20151001|2015-07-28 10:00,28,63.775,64.25,63.775,64.225,802
20151001|2015-07-28 10:30,28,64.225,64.875,64.2,64.6,1227
20151001|2015-07-28 11:00,28,64.6,64.95,64.575,64.725,806
20151001|2015-07-28 11:30,28,64.7,64.725,64.525,64.575,398
20151001|2015-07-28 12:00,28,64.55,64.7,64.475,64.6,549
20151001|2015-07-28 12:30,28,64.575,65.125,64.35,65.05,2192
20151001|2015-07-28 13:00,28,65.05,65.2,64.9,65.2,342
20151001|2015-07-28 13:30,28,65.175,65.2,65.075,65.1,63
20151001|2015-07-28 14:00,28,65.125,65.125,64.95,64.975,29
20151001|2015-07-28 14:30,28,64.975,65.35,64.875,65.125,271
20151001|2015-07-28 15:00,28,65.15,65.3,65.15,65.275,89
20151001|2015-07-28 15:30,28,65.275,65.95,65.25,65.475,495
20151001|2015-07-29 08:00,29,65.65,67.05,65.6,66.45,2687
20151001|2015-07-29 08:30,29,66.5,66.975,66.425,66.6,707
20151001|2015-07-29 09:00,29,66.6,66.95,66.5,66.925,1582
20151001|2015-07-29 09:30,29,66.925,67.425,66.7,67.05,1841
20151001|2015-07-29 10:00,29,67.025,67.05,66.6,66.625,546
20151001|2015-07-29 10:30,29,66.65,66.925,66.1,66.15,1403
20151001|2015-07-29 11:00,29,66.2,66.4,66.075,66.4,1010
20151001|2015-07-29 11:30,29,66.4,66.5,66.275,66.35,759
20151001|2015-07-29 12:00,29,66.35,66.4,66.05,66.3,865
20151001|2015-07-29 12:30,29,66.3,66.4,66,66.1,1847
20151001|2015-07-29 13:00,29,66.125,66.275,66.1,66.15,292
20151001|2015-07-29 13:30,29,66.1,66.125,66.05,66.05,39
20151001|2015-07-29 14:00,29,66.1,66.2,66.075,66.2,43
20151001|2015-07-29 14:30,29,66.175,66.35,66.15,66.325,64
20151001|2015-07-29 15:00,29,66.325,66.5,66.3,66.45,161
20151001|2015-07-29 15:30,29,66.425,66.45,66.375,66.4,18
20151001|2015-07-30 08:00,30,66.275,66.925,66.275,66.775,869
20151001|2015-07-30 08:30,30,66.75,66.9,66.525,66.75,281
20151001|2015-07-30 09:00,30,66.75,67.05,66.7,67,1262
20151001|2015-07-30 09:30,30,67,67.175,66.675,66.85,847
20151001|2015-07-30 10:00,30,66.875,66.925,66.1,66.225,958
20151001|2015-07-30 10:30,30,66.25,66.375,65.35,65.875,1286
20151001|2015-07-30 11:00,30,65.875,65.925,65.625,65.9,583
20151001|2015-07-30 11:30,30,65.9,66.125,65.75,66.1,354
20151001|2015-07-30 12:00,30,66.075,66.225,66.025,66.15,280
20151001|2015-07-30 12:30,30,66.175,66.325,65.625,65.65,1289
20151001|2015-07-30 13:00,30,65.675,65.7,65.475,65.475,386
20151001|2015-07-30 13:30,30,65.475,65.65,65.475,65.65,24
20151001|2015-07-30 14:00,30,65.675,65.775,65.675,65.775,18
20151001|2015-07-30 14:30,30,65.775,65.775,65.45,65.475,65
20151001|2015-07-30 15:00,30,65.525,65.6,65.475,65.475,23
20151001|2015-07-30 15:30,30,65.55,65.675,65.525,65.675,31
20151001|2015-07-31 08:00,31,65.65,65.65,64.9,65.15,837
20151001|2015-07-31 08:30,31,65.125,65.3,65.025,65.225,385
20151001|2015-07-31 09:00,31,65.2,65.375,64.5,64.625,1361
20151001|2015-07-31 09:30,31,64.625,64.725,64.3,64.325,769
20151001|2015-07-31 10:00,31,64.325,64.35,63.95,64.3,1625
20151001|2015-07-31 10:30,31,64.275,64.3,63.775,63.8,1064
20151001|2015-07-31 11:00,31,63.775,63.875,63.375,63.475,2052
20151001|2015-07-31 11:30,31,63.45,63.45,63.1,63.15,902
20151001|2015-07-31 12:00,31,63.125,63.625,63.05,63.5,698
20151001|2015-07-31 12:30,31,63.475,63.925,63.475,63.675,3276
20151001|2015-07-31 13:00,31,63.675,63.725,63.35,63.4,698
20151001|2015-07-31 13:30,31,63.375,63.75,63.325,63.7,315
20151001|2015-08-03 09:00,3,64.125,64.575,64,64.175,1827
20151001|2015-08-03 09:30,3,64.175,64.325,64.05,64.3,920
20151001|2015-08-03 10:00,3,64.275,64.85,64.275,64.65,1112
20151001|2015-08-03 10:30,3,64.625,65.675,64.625,65.625,1834
20151001|2015-08-03 11:00,3,65.6,65.925,65.5,65.625,1305
20151001|2015-08-03 11:30,3,65.6,65.725,65.4,65.425,768
20151001|2015-08-03 12:00,3,65.45,65.525,65.1,65.1,555
20151001|2015-08-03 12:30,3,65.125,65.375,64.775,65.35,1614
20151001|2015-08-03 13:00,3,65.375,65.425,65.275,65.375,290
20151001|2015-08-03 13:30,3,65.375,65.4,65.35,65.4,49
20151001|2015-08-03 14:00,3,65.4,65.575,65.4,65.575,31
20151001|2015-08-03 14:30,3,65.575,65.675,65.4,65.625,69
20151001|2015-08-03 15:00,3,65.65,65.975,65.65,65.925,199
20151001|2015-08-03 15:30,3,65.95,66.1,65.875,66,171
20151001|2015-08-04 08:00,4,66,66.25,65.75,66.05,970
20151001|2015-08-04 08:30,4,66.075,66.45,66.05,66.2,906
20151001|2015-08-04 09:00,4,66.225,66.675,66.125,66.55,1671
20151001|2015-08-04 09:30,4,66.55,66.575,66.175,66.4,616
20151001|2015-08-04 10:00,4,66.375,66.425,65.325,65.8,1680
20151001|2015-08-04 10:30,4,65.825,66.525,65.825,66.525,731
20151001|2015-08-04 11:00,4,66.525,66.9,66.525,66.825,1175
20151001|2015-08-04 11:30,4,66.85,67.15,66.725,67,930
20151001|2015-08-04 12:00,4,67,67.025,66.65,66.925,647
20151001|2015-08-04 12:30,4,66.9,67.4,66.9,67.325,2149
20151001|2015-08-04 13:00,4,67.325,67.575,67.3,67.45,995
20151001|2015-08-04 13:30,4,67.45,67.675,67.45,67.65,269
20151001|2015-08-04 14:00,4,67.65,67.7,67.625,67.65,143
20151001|2015-08-04 14:30,4,67.675,67.675,67.2,67.3,340
20151001|2015-08-04 15:00,4,67.325,67.525,67.3,67.525,139
20151001|2015-08-04 15:30,4,67.525,67.6,67.25,67.375,144
20151001|2015-08-05 08:00,5,67.35,67.5,66.7,66.775,1225
20151001|2015-08-05 08:30,5,66.775,66.95,66.3,66.4,1008
20151001|2015-08-05 09:00,5,66.4,66.8,66.375,66.625,923
20151001|2015-08-05 09:30,5,66.625,66.625,66.1,66.125,800
20151001|2015-08-05 10:00,5,66.125,66.25,65.85,66,1237
20151001|2015-08-05 10:30,5,66,66.35,65.9,66.1,843
20151001|2015-08-05 11:00,5,66.1,66.1,65.725,65.8,612
20151001|2015-08-05 11:30,5,65.825,66.35,65.75,66.2,974
20151001|2015-08-05 12:00,5,66.175,66.7,66.1,66.7,885
20151001|2015-08-05 12:30,5,66.675,67.05,66.625,66.775,2346
20151001|2015-08-05 13:00,5,66.8,66.9,66.75,66.775,155
20151001|2015-08-05 13:30,5,66.775,66.85,66.75,66.825,29
20151001|2015-08-05 14:00,5,66.875,66.9,66.8,66.825,26
20151001|2015-08-05 14:30,5,66.875,66.9,66.8,66.9,87
20151001|2015-08-05 15:00,5,66.875,66.95,66.85,66.95,153
20151001|2015-08-05 15:30,5,66.95,67,66.925,66.975,73
20151001|2015-08-06 08:00,6,67.05,67.1,66.5,66.85,841
20151001|2015-08-06 08:30,6,66.825,67.15,65.975,66.1,1250
20151001|2015-08-06 09:00,6,66.125,66.375,65.975,66.125,1034
20151001|2015-08-06 09:30,6,66.125,66.35,65.825,65.95,955
20151001|2015-08-06 10:00,6,65.925,66.225,65.55,65.75,1127
20151001|2015-08-06 10:30,6,65.725,65.75,64.525,64.65,2065
20151001|2015-08-06 11:00,6,64.675,64.9,64.175,64.65,2457
20151001|2015-08-06 11:30,6,64.625,64.975,64.625,64.8,1205
20151001|2015-08-06 12:00,6,64.8,64.85,64.425,64.45,745
20151001|2015-08-06 12:30,6,64.45,64.575,64.375,64.5,2134
20151001|2015-08-06 13:00,6,64.5,64.55,64.15,64.425,862
20151001|2015-08-06 13:30,6,64.425,64.475,64.4,64.425,27
20151001|2015-08-06 14:00,6,64.475,64.5,64.425,64.5,32
20151001|2015-08-06 14:30,6,64.5,64.575,64.475,64.55,54
20151001|2015-08-06 15:00,6,64.525,64.575,64.525,64.55,12
20151001|2015-08-06 15:30,6,64.55,64.55,64.45,64.475,12
20151001|2015-08-07 08:00,7,63.95,64.65,63.875,64.425,606
20151001|2015-08-07 08:30,7,64.35,64.7,64.25,64.6,428
20151001|2015-08-07 09:00,7,64.65,65.05,64.6,64.775,1619
20151001|2015-08-07 09:30,7,64.75,64.9,64.65,64.85,576
20151001|2015-08-07 10:00,7,64.85,64.875,64.625,64.825,458
20151001|2015-08-07 10:30,7,64.8,65.275,64.775,65.05,909
20151001|2015-08-07 11:00,7,65.05,65.225,64.725,64.8,626
20151001|2015-08-07 11:30,7,64.775,64.8,64.7,64.775,232
20151001|2015-08-07 12:00,7,64.8,64.85,64.3,64.5,684
20151001|2015-08-07 12:30,7,64.475,64.8,63.9,64.15,3684
20151001|2015-08-07 13:00,7,64.15,64.3,64.025,64.2,361
20151001|2015-08-07 13:30,7,64.2,64.375,64.2,64.35,106
20151001|2015-08-10 09:00,10,64.5,64.6,64.125,64.325,1978
20151001|2015-08-10 09:30,10,64.3,64.475,64.125,64.325,1038
20151001|2015-08-10 10:00,10,64.325,64.4,63.025,63.15,2156
20151001|2015-08-10 10:30,10,63.125,63.525,63.025,63.15,1109
20151001|2015-08-10 11:00,10,63.175,63.3,63.075,63.1,636
20151001|2015-08-10 11:30,10,63.1,63.2,62.7,63.125,1213
20151001|2015-08-10 12:00,10,63.125,63.425,63.125,63.15,602
20151001|2015-08-10 12:30,10,63.15,63.25,62.75,62.925,2475
20151001|2015-08-10 13:00,10,62.925,62.975,62.75,62.85,491
20151001|2015-08-10 13:30,10,62.875,63.025,62.725,62.975,158
20151001|2015-08-10 14:00,10,62.925,63,62.9,62.9,59
20151001|2015-08-10 14:30,10,62.9,63.175,62.9,63.025,216
20151001|2015-08-10 15:00,10,63.025,63.1,62.95,63,50
20151001|2015-08-10 15:30,10,62.925,62.975,62.725,62.75,81
20151001|2015-08-11 08:00,11,63.075,63.35,62.575,63.175,1083
20151001|2015-08-11 08:30,11,63.175,63.175,62.475,62.7,835
20151001|2015-08-11 09:00,11,62.65,62.975,62.3,62.5,1781
20151001|2015-08-11 09:30,11,62.475,62.725,62.425,62.7,540
20151001|2015-08-11 10:00,11,62.725,62.825,62.5,62.7,758
20151001|2015-08-11 10:30,11,62.7,62.925,62.425,62.55,772
20151001|2015-08-11 11:00,11,62.55,62.9,62.5,62.725,551
20151001|2015-08-11 11:30,11,62.7,62.825,62.65,62.8,488
20151001|2015-08-11 12:00,11,62.825,63.075,62.725,62.725,617
20151001|2015-08-11 12:30,11,62.75,62.875,62.25,62.3,2163
20151001|2015-08-11 13:00,11,62.3,62.4,62.275,62.325,442
20151001|2015-08-11 13:30,11,62.35,62.75,62.325,62.7,358
20151001|2015-08-11 14:00,11,62.725,62.8,62.6,62.6,84
20151001|2015-08-11 14:30,11,62.625,62.975,62.6,62.85,379
20151001|2015-08-11 15:00,11,62.8,62.9,62.7,62.85,306
20151001|2015-08-11 15:30,11,62.85,63.075,62.85,63.075,144
20151001|2015-08-12 08:00,12,62.875,63.575,62.85,63.075,1276
20151001|2015-08-12 08:30,12,63.1,63.2,63.025,63.1,363
20151001|2015-08-12 09:00,12,63.075,63.4,62.9,62.95,1402
20151001|2015-08-12 09:30,12,62.925,63.775,62.9,63.5,1554
20151001|2015-08-12 10:00,12,63.525,63.75,63.525,63.675,519
20151001|2015-08-12 10:30,12,63.675,64.1,63.05,63.175,2155
20151001|2015-08-12 11:00,12,63.2,63.45,63.15,63.15,688
20151001|2015-08-12 11:30,12,63.175,63.325,63.125,63.25,388
20151001|2015-08-12 12:00,12,63.25,63.375,63.05,63.075,675
20151001|2015-08-12 12:30,12,63.075,63.425,63,63.35,2207
20151001|2015-08-12 13:00,12,63.35,63.95,63.35,63.65,778
20151001|2015-08-12 13:30,12,63.725,63.875,63.65,63.825,41
20151001|2015-08-12 14:00,12,63.8,63.875,63.725,63.725,75
20151001|2015-08-12 14:30,12,63.775,63.975,63.775,63.95,138
20151001|2015-08-12 15:00,12,63.9,63.975,63.9,63.925,145
20151001|2015-08-12 15:30,12,63.925,63.975,63.85,63.975,36
20151001|2015-08-13 08:00,13,63.95,64.25,63.85,64.1,1045
20151001|2015-08-13 08:30,13,64.125,64.15,63.8,63.95,512
20151001|2015-08-13 09:00,13,63.95,64.275,63.8,64.2,1050
20151001|2015-08-13 09:30,13,64.2,64.3,63.65,64.15,1767
20151001|2015-08-13 10:00,13,64.15,64.575,64.125,64.475,1103
20151001|2015-08-13 10:30,13,64.475,64.85,64.375,64.775,1470
20151001|2015-08-13 11:00,13,64.775,65.075,64.65,65.025,1379
20151001|2015-08-13 11:30,13,65.025,65.05,64.675,64.975,987
20151001|2015-08-13 12:00,13,65,65.625,65,65.325,1881
20151001|2015-08-13 12:30,13,65.3,65.425,64.725,65.075,2709
20151001|2015-08-13 13:00,13,65.075,65.4,65.05,65.4,462
20151001|2015-08-13 13:30,13,65.375,65.375,65.2,65.375,57
20151001|2015-08-13 14:00,13,65.375,65.425,65.325,65.4,26
20151001|2015-08-13 14:30,13,65.325,65.425,65,65.125,216
20151001|2015-08-13 15:00,13,65.1,65.125,65.075,65.075,18
20151001|2015-08-13 15:30,13,65.1,65.125,65.025,65.025,38
20151001|2015-08-14 08:00,14,65.6,65.625,65.075,65.075,605
20151001|2015-08-14 08:30,14,65.125,65.35,65.075,65.25,317
20151001|2015-08-14 09:00,14,65.225,65.875,65.125,65.7,1684
20151001|2015-08-14 09:30,14,65.7,65.95,65.675,65.9,589
20151001|2015-08-14 10:00,14,65.875,66,65.8,66,787
20151001|2015-08-14 10:30,14,66,66,65.7,65.725,452
20151001|2015-08-14 11:00,14,65.725,65.75,64.825,65.675,1862
20151001|2015-08-14 11:30,14,65.675,65.875,65.6,65.625,607
20151001|2015-08-14 12:00,14,65.65,65.725,65.45,65.675,387
20151001|2015-08-14 12:30,14,65.675,65.725,65.2,65.35,1714
20151001|2015-08-14 13:00,14,65.35,65.6,65.325,65.55,342
20151001|2015-08-14 13:30,14,65.525,65.575,65.45,65.575,29
20151001|2015-08-17 09:00,17,65.85,65.975,65.625,65.75,1528
20151001|2015-08-17 09:30,17,65.75,66.275,65.725,66.275,863
20151001|2015-08-17 10:00,17,66.3,66.3,66,66.05,858
20151001|2015-08-17 10:30,17,66.1,66.45,66,66.375,738
20151001|2015-08-17 11:00,17,66.375,66.75,66.375,66.7,1227
20151001|2015-08-17 11:30,17,66.7,66.775,66.35,66.4,532
20151001|2015-08-17 12:00,17,66.4,66.475,66.075,66.3,637
20151001|2015-08-17 12:30,17,66.325,66.475,66.075,66.25,1264
20151001|2015-08-17 13:00,17,66.275,66.425,66.275,66.3,223
20151001|2015-08-17 13:30,17,66.35,66.5,66.35,66.5,84
20151001|2015-08-17 14:00,17,66.5,66.55,66.5,66.525,41
20151001|2015-08-17 14:30,17,66.5,66.6,66.5,66.525,65
20151001|2015-08-17 15:00,17,66.5,66.7,66.5,66.6,145
20151001|2015-08-17 15:30,17,66.6,66.6,66.35,66.35,64
20151001|2015-08-18 08:00,18,66.225,66.4,65.875,66.125,810
20151001|2015-08-18 08:30,18,66.1,66.275,65.95,66.25,249
20151001|2015-08-18 09:00,18,66.25,66.3,65.875,66.2,801
20151001|2015-08-18 09:30,18,66.225,66.475,66.175,66.275,597
20151001|2015-08-18 10:00,18,66.3,66.325,65.75,65.875,920
20151001|2015-08-18 10:30,18,65.9,65.95,65.25,65.8,1987
20151001|2015-08-18 11:00,18,65.825,65.925,65.725,65.85,576
20151001|2015-08-18 11:30,18,65.875,66.125,65.775,65.8,486
20151001|2015-08-18 12:00,18,65.8,66,65.7,65.925,255
20151001|2015-08-18 12:30,18,65.95,66.175,65.875,66.175,939
20151001|2015-08-18 13:00,18,66.15,66.2,66.075,66.125,355
20151001|2015-08-18 13:30,18,66.125,66.175,66.125,66.175,54
20151001|2015-08-18 14:00,18,66.125,66.225,66.125,66.2,16
20151001|2015-08-18 14:30,18,66.2,66.325,66.175,66.225,231
20151001|2015-08-18 15:00,18,66.275,66.4,66.25,66.35,101
20151001|2015-08-18 15:30,18,66.35,66.4,66.3,66.375,33
20151001|2015-08-19 08:00,19,66.125,66.175,65.375,65.925,644
20151001|2015-08-19 08:30,19,65.925,65.925,65.45,65.6,878
20151001|2015-08-19 09:00,19,65.55,65.75,65.175,65.4,1372
20151001|2015-08-19 09:30,19,65.4,65.425,64.475,64.8,3112
20151001|2015-08-19 10:00,19,64.8,65.05,64.625,64.675,1051
20151001|2015-08-19 10:30,19,64.65,64.65,64.3,64.425,1753
20151001|2015-08-19 11:00,19,64.425,64.975,64.425,64.8,1363
20151001|2015-08-19 11:30,19,64.8,66.125,64.725,66,2669
20151001|2015-08-19 12:00,19,66,66.1,65.725,66,702
20151001|2015-08-19 12:30,19,66.025,66.175,65.75,66,1209
20151001|2015-08-19 13:00,19,66,66.025,65.75,65.825,184
20151001|2015-08-19 13:30,19,65.825,65.825,65.8,65.8,25
20151001|2015-08-19 14:00,19,65.8,65.95,65.775,65.95,58
20151001|2015-08-19 14:30,19,65.95,65.975,65.45,65.825,257
20151001|2015-08-19 15:00,19,65.75,65.8,65.45,65.45,298
20151001|2015-08-19 15:30,19,65.45,65.45,65.225,65.325,82
20151001|2015-08-19 16:00,19,65.3,65.3,65.3,65.3,1
20151001|2015-08-20 08:00,20,65.3,65.4,64.85,65.325,797
20151001|2015-08-20 08:30,20,65.4,65.55,65.275,65.5,458
20151001|2015-08-20 09:00,20,65.5,65.525,65.025,65.1,1070
20151001|2015-08-20 09:30,20,65.1,65.1,64.6,64.675,1655
20151001|2015-08-20 10:00,20,64.7,65.15,64.675,64.825,895
20151001|2015-08-20 10:30,20,64.825,65.025,64.625,64.975,944
20151001|2015-08-20 11:00,20,64.95,65.025,64.85,64.925,564
20151001|2015-08-20 11:30,20,64.925,65.125,64.6,65.075,1010
20151001|2015-08-20 12:00,20,65.1,65.25,65,65.1,653
20151001|2015-08-20 12:30,20,65.125,65.25,64.7,64.7,1685
20151001|2015-08-20 13:00,20,64.7,64.8,64.575,64.65,426
20151001|2015-08-20 13:30,20,64.65,64.725,64.65,64.7,50
20151001|2015-08-20 14:00,20,64.7,64.725,64.7,64.7,13
20151001|2015-08-20 14:30,20,64.7,64.7,64.425,64.45,274
20151001|2015-08-20 15:00,20,64.45,64.475,64.425,64.425,41
20151001|2015-08-20 15:30,20,64.425,64.6,64.15,64.575,180
20151001|2015-08-21 08:00,21,64.25,64.75,64.125,64.675,1315
20151001|2015-08-21 08:30,21,64.65,64.8,64.425,64.725,984
20151001|2015-08-21 09:00,21,64.75,64.975,64.45,64.525,1153
20151001|2015-08-21 09:30,21,64.525,64.6,63.9,63.9,1696
20151001|2015-08-21 10:00,21,63.9,63.95,63.65,63.675,1376
20151001|2015-08-21 10:30,21,63.675,63.875,63.525,63.55,764
20151001|2015-08-21 11:00,21,63.55,63.55,63.325,63.475,1445
20151001|2015-08-21 11:30,21,63.475,63.825,63.4,63.625,1075
20151001|2015-08-21 12:00,21,63.625,63.8,63.225,63.225,933
20151001|2015-08-21 12:30,21,63.225,63.4,62.65,62.775,3317
20151001|2015-08-21 13:00,21,62.8,62.9,62.65,62.7,816
20151001|2015-08-21 13:30,21,62.65,63.125,62.625,62.825,339
20151001|2015-08-24 09:00,24,61.7,64,61.6,63.525,4012
20151001|2015-08-24 09:30,24,63.525,65.025,63.45,64.575,3494
20151001|2015-08-24 10:00,24,64.6,64.8,64.1,64.625,1271
20151001|2015-08-24 10:30,24,64.6,64.625,64.15,64.425,806
20151001|2015-08-24 11:00,24,64.45,65.3,64.425,65.2,2034
20151001|2015-08-24 11:30,24,65.225,65.825,65.225,65.675,2853
20151001|2015-08-24 12:00,24,65.725,65.825,65.625,65.825,1492
20151001|2015-08-24 12:30,24,65.8,65.825,65.775,65.825,550
20151001|2015-08-24 13:00,24,65.825,65.825,65.825,65.825,74
20151001|2015-08-24 13:30,24,65.825,65.825,65.825,65.825,3
20151001|2015-08-24 14:00,24,65.825,65.825,65.825,65.825,8
20151001|2015-08-24 14:30,24,65.825,65.825,65.825,65.825,66
20151001|2015-08-24 15:00,24,65.825,65.825,65.825,65.825,6
20151001|2015-08-24 15:30,24,65.825,65.825,65.825,65.825,56
20151001|2015-08-25 08:00,25,66.725,67.15,66.35,66.4,3188
20151001|2015-08-25 08:30,25,66.4,66.85,66.4,66.475,1026
20151001|2015-08-25 09:00,25,66.45,67.15,66.15,67.125,2821
20151001|2015-08-25 09:30,25,67.1,67.15,66.45,66.775,1250
20151001|2015-08-25 10:00,25,66.75,67.1,66.75,66.975,993
20151001|2015-08-25 10:30,25,66.975,67.8,66.7,67.75,3667
20151001|2015-08-25 11:00,25,67.75,67.85,67.55,67.675,1277
20151001|2015-08-25 11:30,25,67.675,67.675,67.375,67.375,845
20151001|2015-08-25 12:00,25,67.4,67.55,67.375,67.475,650
20151001|2015-08-25 12:30,25,67.45,67.575,67.1,67.575,2618
20151001|2015-08-25 13:00,25,67.575,67.6,67.225,67.35,393
20151001|2015-08-25 13:30,25,67.35,67.425,67.35,67.4,30
20151001|2015-08-25 14:00,25,67.325,67.4,67.3,67.35,37
20151001|2015-08-25 14:30,25,67.35,67.375,67.15,67.25,190
20151001|2015-08-25 15:00,25,67.225,67.375,67.175,67.35,120
20151001|2015-08-25 15:30,25,67.35,67.45,67.35,67.375,64
20151001|2015-08-26 08:00,26,67.525,67.825,67.075,67.6,883
20151001|2015-08-26 08:30,26,67.55,67.65,67.15,67.375,481
20151001|2015-08-26 09:00,26,67.375,67.65,67.075,67.55,1268
20151001|2015-08-26 09:30,26,67.525,67.775,67.175,67.325,1340
20151001|2015-08-26 10:00,26,67.325,67.575,67.175,67.225,776
20151001|2015-08-26 10:30,26,67.2,67.25,66.7,66.95,1583
20151001|2015-08-26 11:00,26,66.95,67.075,66.675,66.775,895
20151001|2015-08-26 11:30,26,66.775,67.125,66.55,67.1,1162
20151001|2015-08-26 12:00,26,67.075,67.15,66.7,66.7,538
20151001|2015-08-26 12:30,26,66.7,67.075,66.7,66.95,1417
20151001|2015-08-26 13:00,26,66.925,67.1,66.9,67.025,431
20151001|2015-08-26 13:30,26,67.05,67.15,67.05,67.15,118
20151001|2015-08-26 14:00,26,67.15,67.225,67.15,67.2,53
20151001|2015-08-26 14:30,26,67.225,67.5,66.95,67.1,558
20151001|2015-08-26 15:00,26,67.125,67.4,67,67.275,362
20151001|2015-08-26 15:30,26,67.2,67.275,67.075,67.2,169
20151001|2015-08-27 08:00,27,67.075,67.3,66.9,67.075,958
20151001|2015-08-27 08:30,27,67.1,67.225,66.8,66.825,590
20151001|2015-08-27 09:00,27,66.825,67.05,66.75,66.9,971
20151001|2015-08-27 09:30,27,66.875,66.925,66.625,66.775,893
20151001|2015-08-27 10:00,27,66.75,67.2,66.65,67.025,1017
20151001|2015-08-27 10:30,27,67,67.075,66.8,66.8,438
20151001|2015-08-27 11:00,27,66.825,66.975,66.8,66.875,308
20151001|2015-08-27 11:30,27,66.85,67.075,66.8,67.075,404
20151001|2015-08-27 12:00,27,67.1,67.125,66.9,66.95,365
20151001|2015-08-27 12:30,27,66.95,67.2,66.75,67.025,1591
20151001|2015-08-27 13:00,27,67.025,67.15,66.975,67.05,233
20151001|2015-08-27 13:30,27,67.1,67.2,66.925,66.925,95
20151001|2015-08-27 14:00,27,67,67.15,66.95,67.125,27
20151001|2015-08-27 14:30,27,67.125,67.175,66.875,66.9,123
20151001|2015-08-27 15:00,27,66.85,66.95,66.8,66.875,95
20151001|2015-08-27 15:30,27,66.825,66.95,66.75,66.775,76
20151001|2015-08-28 08:00,28,66.775,66.8,66.175,66.8,912
20151001|2015-08-28 08:30,28,66.75,67.05,66.7,66.925,666
20151001|2015-08-28 09:00,28,66.925,66.925,66.5,66.775,1044
20151001|2015-08-28 09:30,28,66.75,66.775,66.425,66.55,853
20151001|2015-08-28 10:00,28,66.525,66.575,66,66.25,1765
20151001|2015-08-28 10:30,28,66.25,66.775,66.175,66.65,1298
20151001|2015-08-28 11:00,28,66.625,66.9,66.575,66.8,745
20151001|2015-08-28 11:30,28,66.8,66.925,66.625,66.875,539
20151001|2015-08-28 12:00,28,66.85,66.875,66.375,66.425,750
20151001|2015-08-28 12:30,28,66.4,66.5,66.275,66.5,1572
20151001|2015-08-28 13:00,28,66.475,66.675,66.45,66.575,378
20151001|2015-08-28 13:30,28,66.55,66.7,66.55,66.65,32
20151001|2015-08-31 09:00,31,66.675,66.95,66.4,66.725,1682
20151001|2015-08-31 09:30,31,66.75,67.175,66.75,66.975,1149
20151001|2015-08-31 10:00,31,66.95,67.075,66.7,66.825,915
20151001|2015-08-31 10:30,31,66.8,67.15,66.725,67.125,895
20151001|2015-08-31 11:00,31,67.125,67.675,67,67.125,2315
20151001|2015-08-31 11:30,31,67.125,67.55,67.125,67.375,492
20151001|2015-08-31 12:00,31,67.375,68.075,67.25,67.875,1237
20151001|2015-08-31 12:30,31,67.85,68.175,67.7,68.175,2514
20151001|2015-08-31 13:00,31,68.175,68.225,68.025,68.075,772
20151001|2015-08-31 13:30,31,68.075,68.1,67.925,68.05,136
20151001|2015-08-31 14:00,31,68.025,68.025,67.9,67.975,64
20151001|2015-08-31 14:30,31,67.975,68.35,67.95,68.275,128
20151001|2015-08-31 15:00,31,68.275,68.5,68.25,68.475,177
20151001|2015-08-31 15:30,31,68.425,68.575,68.375,68.375,146
20151001|2015-09-01 08:00,1,68.3,68.75,68.225,68.5,941
20151001|2015-09-01 08:30,1,68.525,68.55,67.55,67.9,1412
20151001|2015-09-01 09:00,1,67.9,68.075,67.35,67.925,1479
20151001|2015-09-01 09:30,1,67.9,67.9,67.05,67.3,1535
20151001|2015-09-01 10:00,1,67.35,67.5,67.15,67.15,957
20151001|2015-09-01 10:30,1,67.15,67.6,67.05,67.55,1100
20151001|2015-09-01 11:00,1,67.55,68.1,67.5,67.875,1002
20151001|2015-09-01 11:30,1,67.9,68.125,67.775,68.075,659
20151001|2015-09-01 12:00,1,68.075,68.175,67.725,67.8,647
20151001|2015-09-01 12:30,1,67.825,68.125,67.625,68.025,2748
20151001|2015-09-01 13:00,1,68.05,68.1,67.975,68.1,407
20151001|2015-09-01 13:30,1,68.075,68.1,67.975,67.975,29
20151001|2015-09-01 14:00,1,67.975,68,67.925,67.925,18
20151001|2015-09-01 14:30,1,67.925,68.05,67.9,68,63
20151001|2015-09-01 15:00,1,67.975,68.1,67.95,68.1,67
20151001|2015-09-01 15:30,1,68.075,68.2,68.05,68.2,63
20151001|2015-09-02 08:00,2,68.3,68.7,68.075,68.5,1204
20151001|2015-09-02 08:30,2,68.5,68.75,68.4,68.65,875
20151001|2015-09-02 09:00,2,68.625,69.625,68.6,69.575,4033
20151001|2015-09-02 09:30,2,69.575,69.7,69.4,69.425,1554
20151001|2015-09-02 10:00,2,69.425,69.6,69.3,69.3,706
20151001|2015-09-02 10:30,2,69.325,69.65,69.325,69.55,979
20151001|2015-09-02 11:00,2,69.55,69.55,69.15,69.15,1117
20151001|2015-09-02 11:30,2,69.125,69.425,69.075,69.325,925
20151001|2015-09-02 12:00,2,69.325,69.575,69.15,69.475,694
20151001|2015-09-02 12:30,2,69.5,69.925,69.425,69.8,3053
20151001|2015-09-02 13:00,2,69.8,69.975,69.7,69.75,727
20151001|2015-09-02 13:30,2,69.8,69.85,69.7,69.775,79
20151001|2015-09-02 14:00,2,69.8,69.8,69.575,69.6,86
20151001|2015-09-02 14:30,2,69.625,69.8,69.55,69.65,144
20151001|2015-09-02 15:00,2,69.675,69.675,69.55,69.65,167
20151001|2015-09-02 15:30,2,69.675,69.675,69.6,69.625,131
20151001|2015-09-03 08:00,3,69.7,69.875,69.025,69.85,842
20151001|2015-09-03 08:30,3,69.825,69.9,69.675,69.7,510
20151001|2015-09-03 09:00,3,69.725,69.75,69.25,69.4,1321
20151001|2015-09-03 09:30,3,69.4,69.5,69.125,69.375,1044
20151001|2015-09-03 10:00,3,69.375,69.475,69.225,69.45,668
20151001|2015-09-03 10:30,3,69.45,69.5,69.175,69.2,522
20151001|2015-09-03 11:00,3,69.25,69.275,68.925,69.225,1014
20151001|2015-09-03 11:30,3,69.225,69.45,69.175,69.35,631
20151001|2015-09-03 12:00,3,69.35,69.65,69.175,69.575,1127
20151001|2015-09-03 12:30,3,69.575,69.6,69.375,69.45,1596
20151001|2015-09-03 13:00,3,69.475,69.675,69.475,69.575,406
20151001|2015-09-03 13:30,3,69.625,69.625,69.525,69.575,28
20151001|2015-09-03 14:00,3,69.55,69.6,69.55,69.575,23
20151001|2015-09-03 14:30,3,69.575,69.575,69.375,69.525,136
20151001|2015-09-03 15:00,3,69.575,69.575,69.5,69.5,45
20151001|2015-09-03 15:30,3,69.55,69.625,69.5,69.625,16
20151001|2015-09-04 08:00,4,69.5,69.55,69.1,69.175,859
20151001|2015-09-04 08:30,4,69.2,69.5,69.175,69.35,302
20151001|2015-09-04 09:00,4,69.275,69.9,69.175,69.65,1418
20151001|2015-09-04 09:30,4,69.65,69.825,69.2,69.45,674
20151001|2015-09-04 10:00,4,69.425,69.775,69.425,69.625,340
20151001|2015-09-04 10:30,4,69.65,69.675,69.3,69.35,564
20151001|2015-09-04 11:00,4,69.325,69.6,69.325,69.45,324
20151001|2015-09-04 11:30,4,69.475,69.575,69.35,69.45,584
20151001|2015-09-04 12:00,4,69.45,69.525,69.225,69.25,607
20151001|2015-09-04 12:30,4,69.25,69.3,68.95,69.15,1870
20151001|2015-09-04 13:00,4,69.15,69.45,69.15,69.15,306
20151001|2015-09-04 13:30,4,69.15,69.175,69,69.15,140
20151001|2015-09-08 09:00,8,69.5,69.5,68.675,68.75,2917
20151001|2015-09-08 09:30,8,68.7,69.125,68.7,69.05,841
20151001|2015-09-08 10:00,8,69.05,69.3,68.85,69.175,587
20151001|2015-09-08 10:30,8,69.175,69.225,68.95,69,423
20151001|2015-09-08 11:00,8,69.025,69.15,69,69.15,405
20151001|2015-09-08 11:30,8,69.15,69.15,68.875,69.125,393
20151001|2015-09-08 12:00,8,69.175,69.425,69.075,69.075,580
20151001|2015-09-08 12:30,8,69.1,69.1,68.725,68.775,2501
20151001|2015-09-08 13:00,8,68.775,68.9,68.75,68.75,410
20151001|2015-09-08 13:30,8,68.75,68.85,68.75,68.85,26
20151001|2015-09-08 14:00,8,68.825,68.85,68.8,68.85,38
20151001|2015-09-08 14:30,8,68.825,68.95,68.8,68.95,111
20151001|2015-09-08 15:00,8,68.95,69.2,68.95,69.175,106
20151001|2015-09-08 15:30,8,69.175,69.175,69.075,69.125,28
20151001|2015-09-09 08:00,9,69.075,69.35,69,69.3,713
20151001|2015-09-09 08:30,9,69.275,69.275,68.925,69,605
20151001|2015-09-09 09:00,9,69,69.375,68.825,68.875,1989
20151001|2015-09-09 09:30,9,68.875,69,68.7,68.75,963
20151001|2015-09-09 10:00,9,68.75,68.775,68.45,68.525,1451
20151001|2015-09-09 10:30,9,68.525,68.9,68.3,68.6,1255
20151001|2015-09-09 11:00,9,68.6,68.725,68.35,68.7,620
20151001|2015-09-09 11:30,9,68.725,68.725,68.525,68.725,677
20151001|2015-09-09 12:00,9,68.725,69.075,68.7,68.95,755
20151001|2015-09-09 12:30,9,68.95,69.225,68.875,68.95,2000
20151001|2015-09-09 13:00,9,68.95,69.175,68.95,69.125,248
20151001|2015-09-09 13:30,9,69.15,69.15,69.075,69.125,42
20151001|2015-09-09 14:00,9,69.075,69.15,69.025,69.075,29
20151001|2015-09-09 14:30,9,69,69.05,68.925,68.925,63
20151001|2015-09-09 15:00,9,68.95,68.975,68.925,68.975,11
20151001|2015-09-09 15:30,9,68.95,68.975,68.95,68.975,13
20151001|2015-09-10 08:00,10,69.15,69.15,68.925,69,348
20151001|2015-09-10 08:30,10,69.05,69.25,69,69.125,579
20151001|2015-09-10 09:00,10,69.125,69.325,68.8,69.125,1128
20151001|2015-09-10 09:30,10,69.125,69.2,68.875,68.975,798
20151001|2015-09-10 10:00,10,68.95,69.025,68.8,68.975,432
20151001|2015-09-10 10:30,10,68.975,69,68.75,68.95,443
20151001|2015-09-10 11:00,10,68.975,69.075,68.85,68.9,297
20151001|2015-09-10 11:30,10,68.875,69.05,68.75,68.8,310
20151001|2015-09-10 12:00,10,68.825,68.95,68.775,68.9,358
20151001|2015-09-10 12:30,10,68.9,68.9,68.5,68.55,2623
20151001|2015-09-10 13:00,10,68.575,68.725,68.45,68.55,259
20151001|2015-09-10 13:30,10,68.525,68.55,68.475,68.475,15
20151001|2015-09-10 14:00,10,68.45,68.475,68.425,68.475,42
20151001|2015-09-10 14:30,10,68.475,68.7,68.475,68.675,66
20151001|2015-09-10 15:00,10,68.7,68.725,68.425,68.6,163
20151001|2015-09-10 15:30,10,68.625,68.65,68.5,68.5,50
20151001|2015-09-11 08:00,11,68.55,68.625,67.775,68,1119
20151001|2015-09-11 08:30,11,67.95,68.225,67.95,68.1,422
20151001|2015-09-11 09:00,11,68.1,68.125,67.5,67.875,2220
20151001|2015-09-11 09:30,11,67.875,67.875,67.625,67.675,783
20151001|2015-09-11 10:00,11,67.7,67.725,67.1,67.175,1953
20151001|2015-09-11 10:30,11,67.175,67.45,67.15,67.3,1107
20151001|2015-09-11 11:00,11,67.275,67.55,67.225,67.325,448
20151001|2015-09-11 11:30,11,67.3,67.8,67.275,67.725,669
20151001|2015-09-11 12:00,11,67.7,67.9,67.575,67.625,703
20151001|2015-09-11 12:30,11,67.6,67.825,67.2,67.225,2857
20151001|2015-09-11 13:00,11,67.25,67.3,67.175,67.225,337
20151001|2015-09-11 13:30,11,67.225,67.6,67.2,67.525,219
20151001|2015-09-14 09:00,14,67.4,67.775,66.5,66.55,2347
20151001|2015-09-14 09:30,14,66.525,66.9,66.35,66.5,1141
20151001|2015-09-14 10:00,14,66.5,67.35,66.5,67.175,712
20151001|2015-09-14 10:30,14,67.175,67.175,66.775,67.175,402
20151001|2015-09-14 11:00,14,67.2,67.475,66.925,66.95,727
20151001|2015-09-14 11:30,14,66.95,66.975,66.75,66.95,339
20151001|2015-09-14 12:00,14,66.975,67.1,66.875,67.05,262
20151001|2015-09-14 12:30,14,67.075,67.175,66.75,66.825,1781
20151001|2015-09-14 13:00,14,66.825,66.85,66.75,66.8,574
20151001|2015-09-14 13:30,14,66.8,66.85,66.775,66.825,97
20151001|2015-09-14 14:00,14,66.8,66.85,66.8,66.85,20
20151001|2015-09-14 14:30,14,66.85,66.925,66.825,66.9,90
20151001|2015-09-14 15:00,14,66.925,66.95,66.9,66.925,41
20151001|2015-09-14 15:30,14,66.925,66.95,66.9,66.925,74
20151001|2015-09-15 08:00,15,66.95,68.475,66.775,67.875,2141
20151001|2015-09-15 08:30,15,67.9,68.45,67.85,68.275,1055
20151001|2015-09-15 09:00,15,68.275,69.25,68.075,69.15,3044
20151001|2015-09-15 09:30,15,69.175,69.45,69.05,69.15,1807
20151001|2015-09-15 10:00,15,69.2,69.55,69.125,69.15,1080
20151001|2015-09-15 10:30,15,69.175,69.375,68.925,69.125,758
20151001|2015-09-15 11:00,15,69.125,69.25,68.75,68.9,1183
20151001|2015-09-15 11:30,15,68.9,69.025,68.775,68.875,572
20151001|2015-09-15 12:00,15,68.925,69.525,68.925,69.425,1107
20151001|2015-09-15 12:30,15,69.45,69.7,69.325,69.35,2453
20151001|2015-09-15 13:00,15,69.35,69.625,69.35,69.55,679
20151001|2015-09-15 13:30,15,69.575,69.775,69.475,69.5,243
20151001|2015-09-15 14:00,15,69.525,69.675,69.525,69.6,47
20151001|2015-09-15 14:30,15,69.65,69.7,69.625,69.675,145
20151001|2015-09-15 15:00,15,69.675,69.675,69.5,69.525,208
20151001|2015-09-15 15:30,15,69.525,69.575,69.5,69.55,51
20151001|2015-09-16 08:00,16,69.55,69.925,68.825,69.1,2562
20151001|2015-09-16 08:30,16,69.1,69.15,68.875,68.875,1226
20151001|2015-09-16 09:00,16,68.85,69.25,68.725,69.075,1824
20151001|2015-09-16 09:30,16,69.05,69.325,69.025,69.125,861
20151001|2015-09-16 10:00,16,69.1,69.1,68.375,68.45,1822
20151001|2015-09-16 10:30,16,68.4,68.725,68.275,68.625,1177
20151001|2015-09-16 11:00,16,68.65,68.875,68.3,68.375,1111
20151001|2015-09-16 11:30,16,68.4,68.45,67.95,67.975,1112
20151001|2015-09-16 12:00,16,68,68.425,67.55,68.4,2200
20151001|2015-09-16 12:30,16,68.425,68.575,68.075,68.325,1860
20151001|2015-09-16 13:00,16,68.325,68.75,68.325,68.7,370
20151001|2015-09-16 13:30,16,68.7,68.775,68.675,68.725,25
20151001|2015-09-16 14:00,16,68.725,68.825,68.7,68.8,65
20151001|2015-09-16 14:30,16,68.8,68.875,68.65,68.65,81
20151001|2015-09-16 15:00,16,68.65,68.725,68.55,68.725,104
20151001|2015-09-16 15:30,16,68.75,69.025,68.725,68.9,150
20151001|2015-09-17 08:00,17,68.75,69.275,68.6,69.15,552
20151001|2015-09-17 08:30,17,69.15,69.725,69.15,69.575,895
20151001|2015-09-17 09:00,17,69.55,70.875,69.35,70.7,4493
20151001|2015-09-17 09:30,17,70.675,71.075,70.4,70.925,1621
20151001|2015-09-17 10:00,17,70.925,71.2,70.9,71,2065
20151001|2015-09-17 10:30,17,71.025,71.25,71,71.175,2528
20151001|2015-09-17 11:00,17,71.15,71.2,70.675,70.8,1361
20151001|2015-09-17 11:30,17,70.775,70.825,70.475,70.6,1006
20151001|2015-09-17 12:00,17,70.625,71.05,70.55,71,595
20151001|2015-09-17 12:30,17,71,71.075,70.4,70.475,1183
20151001|2015-09-17 13:00,17,70.475,70.6,70.15,70.325,293
20151001|2015-09-17 13:30,17,70.3,70.3,70.25,70.25,29
20151001|2015-09-17 14:00,17,70.275,70.4,70.25,70.4,84
20151001|2015-09-17 14:30,17,70.3,70.3,70.05,70.075,233
20151001|2015-09-17 15:00,17,70.175,70.175,69.925,70.025,134
20151001|2015-09-17 15:30,17,70.05,70.1,70,70.05,39
20151001|2015-09-18 08:00,18,70.425,70.8,70.1,70.8,723
20151001|2015-09-18 08:30,18,70.85,70.95,70.425,70.425,525
20151001|2015-09-18 09:00,18,70.425,71.05,70.35,71.025,1062
20151001|2015-09-18 09:30,18,71.05,71.325,70.775,71.2,1492
20151001|2015-09-18 10:00,18,71.225,71.3,70.875,70.925,590
20151001|2015-09-18 10:30,18,70.925,70.95,70.5,70.625,941
20151001|2015-09-18 11:00,18,70.65,70.9,70.375,70.725,696
20151001|2015-09-18 11:30,18,70.775,70.85,70.525,70.525,319
20151001|2015-09-18 12:00,18,70.55,70.875,70.45,70.8,459
20151001|2015-09-18 12:30,18,70.775,71.175,70.75,71.1,817
20151001|2015-09-18 13:00,18,71.1,71.225,71.075,71.225,579
20151001|2015-09-18 13:30,18,71.225,71.225,71.15,71.2,254
20151001|2015-09-21 09:00,21,71.125,72.15,71.05,71.75,2235
20151001|2015-09-21 09:30,21,71.75,71.825,71.625,71.725,364
20151001|2015-09-21 10:00,21,71.75,71.75,71.6,71.675,187
20151001|2015-09-21 10:30,21,71.7,71.875,71.6,71.725,331
20151001|2015-09-21 11:00,21,71.775,72,71.5,72,720
20151001|2015-09-21 11:30,21,72,72.05,71.925,72.025,474
20151001|2015-09-21 12:00,21,72.025,72.05,71.75,71.775,180
20151001|2015-09-21 12:30,21,71.775,71.85,71.6,71.625,784
20151001|2015-09-21 13:00,21,71.6,71.7,71.6,71.675,235
20151001|2015-09-21 13:30,21,71.7,71.7,71.65,71.675,31
20151001|2015-09-21 14:00,21,71.625,71.675,71.6,71.6,34
20151001|2015-09-21 14:30,21,71.575,71.75,71.575,71.75,41
20151001|2015-09-21 15:00,21,71.7,71.75,71.675,71.75,28
20151001|2015-09-21 15:30,21,71.775,71.775,71.65,71.65,72
20151001|2015-09-22 08:00,22,71.725,71.85,71.225,71.425,708
20151001|2015-09-22 08:30,22,71.4,71.425,71.3,71.35,300
20151001|2015-09-22 09:00,22,71.35,71.4,70.95,71,1039
20151001|2015-09-22 09:30,22,70.95,71.025,70.8,70.85,960
20151001|2015-09-22 10:00,22,70.85,71.175,70.825,71.05,377
20151001|2015-09-22 10:30,22,71.05,71.3,70.825,70.85,553
20151001|2015-09-22 11:00,22,70.85,71.05,70.75,70.8,451
20151001|2015-09-22 11:30,22,70.825,71.025,70.825,71,188
20151001|2015-09-22 12:00,22,71.05,71.075,70.95,70.95,311
20151001|2015-09-22 12:30,22,70.95,71.05,70.9,70.975,470
20151001|2015-09-22 13:00,22,71,71.15,71,71.05,307
20151001|2015-09-22 13:30,22,71.05,71.1,71.05,71.05,19
20151001|2015-09-22 14:00,22,71.05,71.2,71.025,71.075,63
20151001|2015-09-22 14:30,22,71.125,71.225,71.075,71.125,53
20151001|2015-09-22 15:00,22,71.1,71.125,71,71,51
20151001|2015-09-22 15:30,22,71,71.1,70.95,70.95,24
20151001|2015-09-23 08:00,23,71.45,71.825,71.175,71.675,901
20151001|2015-09-23 08:30,23,71.7,71.9,71.625,71.625,218
20151001|2015-09-23 09:00,23,71.65,71.675,71.5,71.625,468
20151001|2015-09-23 09:30,23,71.625,71.875,71.55,71.575,355
20151001|2015-09-23 10:00,23,71.525,71.575,71.375,71.475,307
20151001|2015-09-23 10:30,23,71.475,71.55,70.5,70.7,1205
20151001|2015-09-23 11:00,23,70.7,70.975,70.5,70.55,1007
20151001|2015-09-23 11:30,23,70.55,70.675,70.3,70.475,838
20151001|2015-09-23 12:00,23,70.525,70.65,70.45,70.475,283
20151001|2015-09-23 12:30,23,70.5,70.675,70.425,70.525,497
20151001|2015-09-23 13:00,23,70.5,70.6,70.5,70.525,174
20151001|2015-09-23 13:30,23,70.525,70.625,70.5,70.55,50
20151001|2015-09-23 14:00,23,70.6,70.65,70.55,70.55,64
20151001|2015-09-23 14:30,23,70.55,70.7,70.55,70.625,95
20151001|2015-09-23 15:00,23,70.625,70.65,70.6,70.6,11
20151001|2015-09-23 15:30,23,70.6,70.625,70.55,70.55,7
20151001|2015-09-24 08:00,24,70.55,70.55,70.05,70.325,888
20151001|2015-09-24 08:30,24,70.375,70.875,70.325,70.425,225
20151001|2015-09-24 09:00,24,70.425,70.825,70.425,70.45,371
20151001|2015-09-24 09:30,24,70.5,71.3,70.45,71.25,578
20151001|2015-09-24 10:00,24,71.225,71.3,70.8,71.15,433
20151001|2015-09-24 10:30,24,71.175,71.45,71.1,71.2,254
20151001|2015-09-24 11:00,24,71.25,71.375,71.125,71.3,480
20151001|2015-09-24 11:30,24,71.35,71.45,71.275,71.35,346
20151001|2015-09-24 12:00,24,71.325,71.55,71.2,71.55,584
20151001|2015-09-24 12:30,24,71.55,71.75,71.35,71.7,708
20151001|2015-09-24 13:00,24,71.65,71.675,71.55,71.625,101
20151001|2015-09-24 13:30,24,71.625,71.625,71.175,71.25,85
20151001|2015-09-24 14:00,24,71.275,71.3,71.225,71.25,22
20151001|2015-09-24 14:30,24,71.225,71.45,71.225,71.25,62
20151001|2015-09-24 15:00,24,71.25,71.25,71.15,71.15,25
20151001|2015-09-24 15:30,24,71.25,71.3,71.175,71.225,27
20151001|2015-09-25 08:00,25,71.2,71.6,71.15,71.425,273
20151001|2015-09-25 08:30,25,71.4,71.475,71.175,71.35,214
20151001|2015-09-25 09:00,25,71.475,71.925,71.35,71.425,460
20151001|2015-09-25 09:30,25,71.4,71.975,71.375,71.875,225
20151001|2015-09-25 10:00,25,71.9,72.35,71.6,71.725,520
20151001|2015-09-25 10:30,25,71.75,71.95,71.5,71.675,360
20151001|2015-09-25 11:00,25,71.725,72.05,71.5,71.85,247
20151001|2015-09-25 11:30,25,71.85,72,71.675,71.925,231
20151001|2015-09-25 12:00,25,71.95,72,71.7,71.7,124
20151001|2015-09-25 12:30,25,71.75,72,71.675,71.825,755
20151001|2015-09-25 13:00,25,71.875,72.075,71.625,72.075,271
20151001|2015-09-25 13:30,25,72.05,72.05,71.85,71.9,71
20151001|2015-09-28 09:00,28,72.325,72.5,71.325,71.4,960
20151001|2015-09-28 09:30,28,71.4,72.225,71.375,72.05,364
20151001|2015-09-28 10:00,28,72,72.15,71.8,72,162
20151001|2015-09-28 10:30,28,72.05,72.15,71.925,72.075,194
20151001|2015-09-28 11:00,28,72.025,72.05,71.75,71.875,190
20151001|2015-09-28 11:30,28,71.85,72.125,71.85,71.975,144
20151001|2015-09-28 12:00,28,72,72.15,71.775,71.775,119
20151001|2015-09-28 12:30,28,71.75,71.775,71.15,71.35,856
20151001|2015-09-28 13:00,28,71.4,71.525,71.4,71.45,104
20151001|2015-09-28 13:30,28,71.425,71.5,71.425,71.5,14
20151001|2015-09-28 14:00,28,71.475,71.475,71.275,71.275,52
20151001|2015-09-28 14:30,28,71.35,71.475,71.275,71.475,76
20151001|2015-09-28 15:00,28,71.5,71.55,71.475,71.475,20
20151001|2015-09-28 15:30,28,71.525,71.55,71.425,71.45,14
20151001|2015-09-29 08:00,29,71.5,72.15,71.45,72.1,466
20151001|2015-09-29 08:30,29,72.15,72.6,72.15,72.425,647
20151001|2015-09-29 09:00,29,72.425,72.65,72.3,72.625,619
20151001|2015-09-29 09:30,29,72.65,72.85,72.6,72.75,554
20151001|2015-09-29 10:00,29,72.75,72.8,72.475,72.5,364
20151001|2015-09-29 10:30,29,72.45,72.675,72.25,72.675,599
20151001|2015-09-29 11:00,29,72.675,72.775,72.575,72.775,170
20151001|2015-09-29 11:30,29,72.775,73.2,72.725,73.1,828
20151001|2015-09-29 12:00,29,73.2,73.4,73.15,73.4,452
20151001|2015-09-29 12:30,29,73.35,73.4,73.125,73.25,555
20151001|2015-09-29 13:00,29,73.25,73.375,73.25,73.325,236
20151001|2015-09-29 13:30,29,73.35,73.35,73.3,73.35,46
20151001|2015-09-29 14:00,29,73.35,73.375,73.3,73.35,77
20151001|2015-09-29 14:30,29,73.375,73.4,73.35,73.4,33
20151001|2015-09-29 15:00,29,73.4,73.4,73.3,73.375,79
20151001|2015-09-29 15:30,29,73.35,73.4,73.35,73.4,36
20151001|2015-09-30 08:00,30,73.275,73.475,72.65,73.05,830
20151001|2015-09-30 08:30,30,73.1,74.2,73,74.2,1076
20151001|2015-09-30 09:00,30,74.2,74.5,74.1,74.175,745
20151001|2015-09-30 09:30,30,74.15,74.15,73.8,73.95,325
20151001|2015-09-30 10:00,30,73.975,74.15,73.9,73.9,219
20151001|2015-09-30 10:30,30,73.875,74.15,73.875,74.1,247
20151001|2015-09-30 11:00,30,74.075,74.3,74,74.2,263
20151001|2015-09-30 11:30,30,74.2,74.35,74.175,74.275,173
20151001|2015-09-30 12:00,30,74.3,74.325,73.8,73.825,387
20151001|2015-09-30 12:30,30,73.825,73.825,73.3,73.525,1064
20151001|2015-09-30 13:00,30,73.575,73.6,73.35,73.425,215
20151001|2015-09-30 13:30,30,73.425,73.575,73.425,73.5,42
20151001|2015-09-30 14:00,30,73.525,73.525,73.425,73.45,47
20151001|2015-09-30 14:30,30,73.425,73.55,73.25,73.425,392
20151001|2015-09-30 15:00,30,73.4,73.425,73.275,73.3,33
20151001|2015-09-30 15:30,30,73.3,73.35,73.2,73.25,78
20151001|2015-10-01 08:00,1,73.55,73.6,73.15,73.5,640
20151001|2015-10-01 08:30,1,73.425,73.525,72.7,73.025,569
20151001|2015-10-01 09:00,1,73.125,73.125,72.675,72.725,1059
20151001|2015-10-01 09:30,1,72.7,72.725,72,72.35,1146
20151001|2015-10-01 10:00,1,72.325,72.5,72.025,72.45,539
20151001|2015-10-01 10:30,1,72.4,72.575,72.2,72.425,545
20151001|2015-10-01 11:00,1,72.45,72.5,72.3,72.4,277
20151001|2015-10-01 11:30,1,72.425,72.95,72.425,72.6,229
20151001|2015-10-01 12:00,1,72.675,73.125,72.675,72.725,221
20151001|2015-10-01 12:30,1,72.875,72.95,72.5,72.65,322
20151001|2015-10-01 13:00,1,72.6,72.625,72.4,72.55,273
20151001|2015-10-01 13:30,1,72.6,72.925,72.55,72.6,45
20151001|2015-10-01 14:00,1,72.675,72.725,72.55,72.55,18
20151001|2015-10-01 14:30,1,72.525,72.65,72.45,72.6,31
20151001|2015-10-01 15:00,1,72.65,72.65,72.4,72.425,23
20151001|2015-10-01 15:30,1,72.425,72.6,72.4,72.4,19
20151001|2015-10-02 08:00,2,72.375,73.45,72.325,73.2,457
20151001|2015-10-02 08:30,2,73.2,73.75,73.175,73.675,412
20151001|2015-10-02 09:00,2,73.7,73.825,73.55,73.65,243
20151001|2015-10-02 09:30,2,73.725,73.725,73.575,73.575,146
20151001|2015-10-02 10:00,2,73.65,73.95,73.575,73.9,414
20151001|2015-10-02 10:30,2,73.9,74.25,73.9,74.2,536
20151001|2015-10-02 11:00,2,74.15,74.3,73.925,73.95,323
20151001|2015-10-02 11:30,2,73.95,73.95,73.725,73.725,141
20151001|2015-10-02 12:00,2,73.675,73.7,73.35,73.4,221
20151001|2015-10-02 12:30,2,73.425,73.425,73.2,73.325,599
20151001|2015-10-02 13:00,2,73.275,73.475,73.25,73.35,387
20151001|2015-10-02 13:30,2,73.375,73.375,73.25,73.275,133
20151001|2015-10-05 09:00,5,73.625,73.625,73.2,73.25,290
20151001|2015-10-05 09:30,5,73.3,73.4,73.125,73.4,125
20151001|2015-10-05 10:00,5,73.35,73.425,73,73,367
20151001|2015-10-05 10:30,5,73,73.025,72.675,73.025,587
20151001|2015-10-05 11:00,5,73,73,72.75,72.75,223
20151001|2015-10-05 11:30,5,72.775,72.95,72.7,72.95,134
20151001|2015-10-05 12:00,5,72.975,73.075,72.875,72.875,76
20151001|2015-10-05 12:30,5,72.925,73.15,72.7,73.125,429
20151001|2015-10-05 13:00,5,73.1,73.15,72.85,72.925,95
20151001|2015-10-05 13:30,5,72.9,72.9,72.875,72.9,5
20151001|2015-10-05 14:00,5,72.9,72.9,72.9,72.9,2
20151001|2015-10-05 14:30,5,72.825,73.15,72.825,73.125,141
20151001|2015-10-05 15:00,5,72.975,73.05,72.975,72.975,16
20151001|2015-10-05 15:30,5,73.025,73.325,73.025,73.3,90
20151001|2015-10-06 08:00,6,73.25,73.875,73.25,73.6,320
20151001|2015-10-06 08:30,6,73.525,73.575,73.3,73.525,90
20151001|2015-10-06 09:00,6,73.55,73.675,73.375,73.425,40
20151001|2015-10-06 09:30,6,73.5,73.825,73.45,73.825,230
20151001|2015-10-06 10:00,6,73.825,73.9,73.725,73.75,100
20151001|2015-10-06 10:30,6,73.8,73.9,73.375,73.5,308
20151001|2015-10-06 11:00,6,73.45,73.7,73.45,73.7,156
20151001|2015-10-06 11:30,6,73.7,73.925,73.6,73.75,262
20151001|2015-10-06 12:00,6,73.75,73.8,73.4,73.75,331
20151001|2015-10-06 12:30,6,73.7,73.775,73.425,73.425,741
20151001|2015-10-06 13:00,6,73.45,73.7,73.425,73.55,393
20151001|2015-10-06 13:30,6,73.55,73.65,73.525,73.575,69
20151001|2015-10-06 14:00,6,73.575,73.6,73.525,73.6,38
20151001|2015-10-06 14:30,6,73.6,73.75,73.5,73.65,65
20151001|2015-10-06 15:00,6,73.6,73.9,73.6,73.6,235
20151001|2015-10-06 15:30,6,73.65,73.775,73.6,73.775,24
20151001|2015-10-07 08:00,7,73.925,74.15,73.875,74,521
20151001|2015-10-07 08:30,7,73.975,74.15,73.675,74.1,496
20151001|2015-10-07 09:00,7,74.1,74.35,73.925,73.925,564
20151001|2015-10-07 09:30,7,73.925,74.125,73.7,74.125,333
20151001|2015-10-07 10:00,7,74.1,74.175,73.95,74,213
20151001|2015-10-07 10:30,7,74,74.175,73.925,74.025,306
20151001|2015-10-07 11:00,7,74.05,74.25,73.975,74.15,175
20151001|2015-10-07 11:30,7,74.1,74.175,74.025,74.175,59
20151001|2015-10-07 12:00,7,74.15,74.2,74,74.1,126
20151001|2015-10-07 12:30,7,74.075,74.125,73.75,73.825,1331
20151001|2015-10-07 13:00,7,73.825,73.875,73.75,73.8,168
20151001|2015-10-07 13:30,7,73.8,73.8,73.65,73.675,57
20151001|2015-10-07 14:00,7,73.65,73.75,73.625,73.7,37
20151001|2015-10-07 14:30,7,73.65,73.7,73.65,73.675,19
20151001|2015-10-07 15:00,7,73.75,74.025,73.75,74,136
20151001|2015-10-07 15:30,7,73.95,74,73.95,73.95,5
20151001|2015-10-08 08:00,8,74.15,74.15,73.8,73.95,318
20151001|2015-10-08 08:30,8,73.95,74.1,73.7,73.75,378
20151001|2015-10-08 09:00,8,73.7,74.2,73.625,74.125,443
20151001|2015-10-08 09:30,8,74.075,74.275,73.975,74.275,241
20151001|2015-10-08 10:00,8,74.25,74.25,74.075,74.15,158
20151001|2015-10-08 10:30,8,74.1,74.25,74,74.125,329
20151001|2015-10-08 11:00,8,74.125,74.2,74.075,74.15,212
20151001|2015-10-08 11:30,8,74.15,74.175,74.1,74.175,89
20151001|2015-10-08 12:00,8,74.125,74.175,74.05,74.125,139
20151001|2015-10-08 12:30,8,74.1,74.2,73.95,74.075,730
20151001|2015-10-08 13:00,8,74.05,74.1,74,74.1,124
20151001|2015-10-08 13:30,8,74.1,74.1,74.025,74.025,37
20151001|2015-10-08 14:00,8,74.05,74.075,74.05,74.075,25
20151001|2015-10-08 14:30,8,74.05,74.175,74.05,74.175,34
20151001|2015-10-08 15:00,8,74.2,74.275,74.075,74.2,106
20151001|2015-10-08 15:30,8,74.15,74.225,74.125,74.2,26
20151001|2015-10-09 08:00,9,74.325,74.375,74.15,74.25,367
20151001|2015-10-09 08:30,9,74.25,74.375,74.225,74.25,112
20151001|2015-10-09 09:00,9,74.3,74.35,74.2,74.25,232
20151001|2015-10-09 09:30,9,74.3,74.375,74.275,74.275,135
20151001|2015-10-09 10:00,9,74.25,74.35,74.175,74.275,184
20151001|2015-10-09 10:30,9,74.275,74.325,74.2,74.3,102
20151001|2015-10-09 11:00,9,74.35,74.35,74.175,74.175,108
20151001|2015-10-09 11:30,9,74.2,74.2,73.975,74.05,278
20151001|2015-10-09 12:00,9,74.05,74.05,73.95,74,196
20151001|2015-10-09 12:30,9,73.975,74.05,73.775,73.8,944
20151001|2015-10-09 13:00,9,73.85,74,73.8,73.9,162
20151001|2015-10-09 13:30,9,73.875,73.975,73.85,73.9,23
20151001|2015-10-12 09:00,12,74.275,74.4,74.125,74.3,487
20151001|2015-10-12 09:30,12,74.3,74.35,74.25,74.275,141
20151001|2015-10-12 10:00,12,74.275,74.425,74.275,74.375,235
20151001|2015-10-12 10:30,12,74.375,74.425,74.25,74.25,162
20151001|2015-10-12 11:00,12,74.3,74.325,74.275,74.325,93
20151001|2015-10-12 11:30,12,74.325,74.325,74.275,74.3,46
20151001|2015-10-12 12:00,12,74.3,74.325,74.275,74.275,175
20151001|2015-10-12 12:30,12,74.25,74.325,74.25,74.275,550
20151001|2015-10-12 13:00,12,74.3,74.325,74.3,74.325,62
20151001|2015-10-12 13:30,12,74.325,74.325,74.275,74.275,30
20151001|2015-10-12 14:00,12,74.325,74.325,74.325,74.325,1
20151001|2015-10-12 14:30,12,74.3,74.3,74.275,74.275,10
20151001|2015-10-12 15:00,12,74.3,74.375,74.25,74.3,187
20151001|2015-10-12 15:30,12,74.3,74.375,74.3,74.35,129
20151001|2015-10-13 08:00,13,74.35,74.575,74.3,74.45,754
20151001|2015-10-13 08:30,13,74.45,74.575,74.45,74.525,102
20151001|2015-10-13 09:00,13,74.55,74.975,74.5,74.75,987
20151001|2015-10-13 09:30,13,74.75,74.925,74.65,74.8,502
20151001|2015-10-13 10:00,13,74.825,74.85,74.7,74.75,110
20151001|2015-10-13 10:30,13,74.7,74.85,74.675,74.85,127
20151001|2015-10-13 11:00,13,74.825,74.95,74.8,74.875,209
20151001|2015-10-13 11:30,13,74.875,74.925,74.875,74.9,51
20151001|2015-10-13 12:00,13,74.9,74.9,74.775,74.8,83
20151001|2015-10-13 12:30,13,74.775,74.9,74.75,74.875,405
20151001|2015-10-13 13:00,13,74.875,74.9,74.825,74.875,157
20151001|2015-10-13 13:30,13,74.875,74.9,74.8,74.85,30
20151001|2015-10-13 14:00,13,74.875,74.9,74.85,74.875,23
20151001|2015-10-13 14:30,13,74.9,74.925,74.8,74.925,75
20151001|2015-10-13 15:00,13,74.95,74.975,74.95,74.975,45
20151001|2015-10-13 15:30,13,74.975,74.975,74.95,74.975,18
20151001|2015-10-14 08:00,14,75,75.125,75,75.1,318
20151001|2015-10-14 08:30,14,75.075,75.175,75.075,75.15,100
20151001|2015-10-14 09:00,14,75.15,75.15,75.1,75.1,153
20151001|2015-10-14 09:30,14,75.075,75.2,75.075,75.175,247
20151001|2015-10-14 10:00,14,75.15,75.175,75.075,75.15,193
20151001|2015-10-14 10:30,14,75.175,75.175,75.125,75.15,75
20151001|2015-10-14 11:00,14,75.15,75.175,75.125,75.15,77
20151001|2015-10-14 11:30,14,75.15,75.175,75.05,75.1,459
20151201|2014-06-25 07:30,25,79,79,79,79,1
20151201|2014-06-26 10:30,26,78.5,78.5,78.5,78.5,1
20151201|2014-06-26 11:30,26,78.5,78.5,78.5,78.5,1
20151201|2014-07-01 09:00,1,78.5,78.5,78.5,78.5,1
20151201|2014-07-02 09:00,2,79,79,79,79,1
20151201|2014-07-02 11:30,2,79,79,79,79,1
20151201|2014-07-02 12:00,2,79,79,79,79,1
20151201|2014-07-02 13:00,2,77.9,77.9,77.9,77.9,1
20151201|2014-07-03 08:30,3,79,79,79,79,7
20151201|2014-07-07 09:00,7,78,78,78,78,1
20151201|2014-07-08 12:30,8,79,79,79,79,4
20151201|2014-07-09 06:30,9,79,79,79,79,5
20151201|2014-07-09 07:30,9,79,79,79,79,1
20151201|2014-07-09 08:00,9,79,79,79,79,2
20151201|2014-07-10 09:00,10,78.5,78.5,78.5,78.5,5
20151201|2014-07-11 08:00,11,79,79,79,79,1
20151201|2014-07-14 11:30,14,79,79,79,79,2
20151201|2014-07-15 12:30,15,79,79,79,79,5
20151201|2014-07-16 07:00,16,79,79,79,79,1
20151201|2014-07-16 08:00,16,79,79,79,79,4
20151201|2014-07-16 10:00,16,79,79,79,79,1
20151201|2014-07-16 10:30,16,79,79,79,79,1
20151201|2014-07-16 12:30,16,78.5,78.5,78.5,78.5,3
20151201|2014-07-16 13:00,16,78.5,78.5,78.5,78.5,7
20151201|2014-07-16 14:00,16,78.5,78.5,78.5,78.5,10
20151201|2014-07-17 09:00,17,78.5,78.5,78.5,78.5,2
20151201|2014-07-17 13:30,17,78.4,78.4,78.4,78.4,1
20151201|2014-07-18 08:00,18,78.4,78.4,78.4,78.4,1
20151201|2014-07-18 11:30,18,78.4,78.4,78.4,78.4,1
20151201|2014-07-21 09:00,21,78.5,78.5,78.5,78.5,7
20151201|2014-07-21 09:30,21,78.5,78.5,78.5,78.5,1
20151201|2014-07-21 10:00,21,78.475,78.475,78.475,78.475,1
20151201|2014-07-21 12:00,21,78.5,78.5,78.175,78.175,2
20151201|2014-07-22 01:00,22,78.5,78.5,78.5,78.5,7
20151201|2014-07-22 08:00,22,78.5,78.5,78.5,78.5,19
20151201|2014-07-22 08:30,22,78.5,78.5,78.5,78.5,2
20151201|2014-07-22 09:30,22,78.5,78.5,78.5,78.5,22
20151201|2014-07-22 11:30,22,78.5,78.5,78.5,78.5,7
20151201|2014-07-22 12:30,22,78.5,78.5,78.5,78.5,8
20151201|2014-07-22 14:00,22,78.375,78.375,78.375,78.375,1
20151201|2014-07-23 01:30,23,78.5,78.5,78.5,78.5,34
20151201|2014-07-23 02:00,23,78.5,78.5,78.5,78.5,5
20151201|2014-07-23 08:30,23,78.5,78.5,78.5,78.5,7
20151201|2014-07-23 09:30,23,78.175,78.175,78.1,78.15,4
20151201|2014-07-23 13:00,23,78.45,78.5,78.45,78.5,9
20151201|2014-07-24 06:30,24,78.475,78.5,78.475,78.5,4
20151201|2014-07-24 08:00,24,78.3,78.5,78.075,78.075,10
20151201|2014-07-24 09:00,24,78.075,78.075,78.075,78.075,2
20151201|2014-07-24 11:00,24,78,78,77.9,77.9,10
20151201|2014-07-24 13:00,24,78,78,78,78,1
20151201|2014-07-25 02:00,25,78.25,78.3,78.25,78.3,4
20151201|2014-07-25 07:00,25,78.275,78.3,78.275,78.3,3
20151201|2014-07-25 08:00,25,78.3,78.3,78.3,78.3,7
20151201|2014-07-25 08:30,25,78.3,78.3,78.3,78.3,1
20151201|2014-07-25 11:00,25,78.3,78.3,78.3,78.3,1
20151201|2014-07-28 09:30,28,78.4,78.4,78.4,78.4,9
20151201|2014-07-28 12:30,28,78.15,78.15,78.15,78.15,3
20151201|2014-07-29 08:30,29,78.15,78.15,78.15,78.15,1
20151201|2014-07-29 09:00,29,78.15,78.15,78.15,78.15,2
20151201|2014-07-29 09:30,29,77.8,77.85,77.8,77.85,5
20151201|2014-07-29 10:00,29,77.85,77.85,77.55,77.55,3
20151201|2014-07-29 12:30,29,77.6,77.6,77.6,77.6,1
20151201|2014-07-29 13:00,29,77.6,77.6,77.6,77.6,2
20151201|2014-07-30 08:30,30,77.75,77.75,77.75,77.75,1
20151201|2014-07-30 09:00,30,77.825,77.825,77.825,77.825,2
20151201|2014-07-30 11:30,30,77.5,77.5,76.5,77,34
20151201|2014-07-30 12:00,30,77,77,76.7,77,31
20151201|2014-07-30 12:30,30,77,77,76.75,76.75,72
20151201|2014-07-31 08:00,31,76.65,76.65,76.65,76.65,1
20151201|2014-07-31 10:30,31,76.825,76.825,76.8,76.8,2
20151201|2014-08-05 03:00,5,76.825,76.825,76.825,76.825,2
20151201|2014-08-05 07:00,5,76.825,76.825,76.825,76.825,2
20151201|2014-08-05 07:30,5,76.825,76.825,76.8,76.825,4
20151201|2014-08-05 09:30,5,76.7,76.7,76.7,76.7,1
20151201|2014-08-05 10:00,5,76.5,76.5,76.5,76.5,3
20151201|2014-08-05 13:00,5,76.4,76.4,76.4,76.4,2
20151201|2014-08-06 12:00,6,76.5,76.5,76.5,76.5,2
20151201|2014-08-06 12:30,6,76.5,76.5,76.5,76.5,1
20151201|2014-08-07 09:30,7,75.275,75.275,75.275,75.275,2
20151201|2014-08-07 10:30,7,75,75,75,75,1
20151201|2014-08-07 14:00,7,74.5,74.5,73,73.025,6
20151201|2014-08-08 10:00,8,74.35,74.35,74.35,74.35,1
20151201|2014-08-12 12:30,12,74,74,74,74,1
20151201|2014-08-13 06:00,13,74.1,74.1,74.1,74.1,1
20151201|2014-08-13 14:30,13,74.2,74.2,74.2,74.2,1
20151201|2014-08-14 08:30,14,74.4,74.4,74.4,74.4,3
20151201|2014-08-14 09:00,14,74.3,74.3,74.3,74.3,15
20151201|2014-08-14 09:30,14,74.2,74.2,74.1,74.1,17
20151201|2014-08-14 10:30,14,74,74.2,74,74.2,6
20151201|2014-08-14 11:30,14,74.2,74.2,74.2,74.2,6
20151201|2014-08-14 15:30,14,74.3,74.3,74.3,74.3,1
20151201|2014-08-15 01:30,15,74.7,74.7,74.7,74.7,2
20151201|2014-08-15 08:30,15,74.7,74.7,74.7,74.7,5
20151201|2014-08-15 10:00,15,74.7,74.7,74.7,74.7,5
20151201|2014-08-15 11:30,15,74.7,74.85,74.7,74.85,14
20151201|2014-08-19 13:30,19,74.6,74.6,74.6,74.6,1
20151201|2014-08-19 14:00,19,74.9,74.9,74.9,74.9,1
20151201|2014-08-20 09:30,20,74,74.25,74,74.25,16
20151201|2014-08-20 10:30,20,74,74,74,74,5
20151201|2014-08-21 08:30,21,73.8,73.8,73.8,73.8,1
20151201|2014-08-21 11:00,21,73.8,73.8,73.5,73.5,15
20151201|2014-08-21 12:00,21,74.25,74.25,74.25,74.25,2
20151201|2014-08-21 12:30,21,74,74,74,74,2
20151201|2014-08-26 08:30,26,74.725,74.725,74.725,74.725,2
20151201|2014-08-26 09:30,26,75,75,75,75,1
20151201|2014-08-26 11:00,26,75,75.1,75,75.1,10
20151201|2014-08-28 08:30,28,74.6,74.6,74.6,74.6,1
20151201|2014-08-29 08:30,29,75.225,75.25,75.225,75.25,3
20151201|2014-08-29 09:30,29,75.125,75.125,75.125,75.125,28
20151201|2014-08-29 10:30,29,74.8,74.8,74.8,74.8,1
20151201|2014-08-29 12:00,29,75.25,75.25,75.25,75.25,7
20151201|2014-08-29 12:30,29,74.65,74.65,74.65,74.65,4
20151201|2014-09-02 09:00,2,75,75,75,75,5
20151201|2014-09-03 09:30,3,74.25,74.25,74.25,74.25,3
20151201|2014-09-03 10:00,3,74.6,74.6,74.6,74.6,1
20151201|2014-09-03 11:00,3,74.25,74.25,74.25,74.25,3
20151201|2014-09-03 11:30,3,74,74,74,74,2
20151201|2014-09-04 02:00,4,74.75,74.75,74.75,74.75,5
20151201|2014-09-04 09:00,4,74.1,74.5,74.1,74.5,16
20151201|2014-09-04 11:00,4,74.5,74.5,74.5,74.5,15
20151201|2014-09-04 11:30,4,74.6,74.6,74.6,74.6,9
20151201|2014-09-04 12:30,4,74.6,74.6,74.6,74.6,6
20151201|2014-09-05 07:30,5,75,75,75,75,10
20151201|2014-09-05 11:30,5,75,75,75,75,9
20151201|2014-09-08 10:00,8,75.025,75.025,74.375,74.375,6
20151201|2014-09-08 12:00,8,74.8,74.8,74.8,74.8,1
20151201|2014-09-09 02:00,9,74.8,74.925,74.8,74.925,5
20151201|2014-09-09 07:30,9,74.95,75,74.95,75,2
20151201|2014-09-09 09:30,9,74.95,74.95,74.95,74.95,1
20151201|2014-09-09 10:00,9,74.95,74.95,74.95,74.95,1
20151201|2014-09-09 10:30,9,74.95,74.95,74.95,74.95,1
20151201|2014-09-09 13:00,9,74.95,74.95,74.4,74.4,2
20151201|2014-09-09 19:00,10,74.95,74.95,74.95,74.95,2
20151201|2014-09-10 03:30,10,74.95,74.95,74.95,74.95,6
20151201|2014-09-10 08:00,10,74.6,74.6,74.6,74.6,4
20151201|2014-09-10 08:30,10,74.6,74.95,74.6,74.95,2
20151201|2014-09-10 09:30,10,74.6,74.6,74,74.5,7
20151201|2014-09-10 10:00,10,74.4,74.4,74.4,74.4,2
20151201|2014-09-11 07:30,11,74.6,74.6,74.6,74.6,5
20151201|2014-09-11 09:00,11,74.95,74.95,74.95,74.95,2
20151201|2014-09-11 10:00,11,74.4,74.5,74.4,74.5,20
20151201|2014-09-11 13:30,11,74.3,74.3,74.3,74.3,1
20151201|2014-09-12 01:30,12,74.375,74.375,74.375,74.375,8
20151201|2014-09-12 04:30,12,74.375,74.4,74.375,74.4,3
20151201|2014-09-12 05:00,12,74.4,74.4,74.4,74.4,5
20151201|2014-09-12 08:30,12,74.45,74.5,74.45,74.5,9
20151201|2014-09-12 09:30,12,74.5,74.5,74.5,74.5,5
20151201|2014-09-12 11:00,12,74.5,74.6,74.5,74.6,20
20151201|2014-09-15 09:00,15,74.05,74.05,74.05,74.05,3
20151201|2014-09-15 10:00,15,74.15,74.15,74.15,74.15,2
20151201|2014-09-15 12:30,15,74.25,74.35,74.25,74.35,6
20151201|2014-09-16 06:00,16,74.45,74.45,74.45,74.45,4
20151201|2014-09-16 11:00,16,74.1,74.1,74.1,74.1,1
20151201|2014-09-16 11:30,16,74,74,74,74,13
20151201|2014-09-16 13:30,16,74.5,74.5,74.5,74.5,2
20151201|2014-09-17 09:00,17,74.25,74.4,74.25,74.4,2
20151201|2014-09-17 10:00,17,74.4,74.4,74.25,74.25,7
20151201|2014-09-17 11:30,17,74.175,74.175,74.175,74.175,1
20151201|2014-09-17 13:00,17,73.75,73.75,73.55,73.55,4
20151201|2014-09-18 08:30,18,74.25,74.7,74.25,74.25,30
20151201|2014-09-18 09:30,18,74,74.25,74,74.25,6
20151201|2014-09-18 10:00,18,74.25,74.25,74.25,74.25,19
20151201|2014-09-18 10:30,18,74.7,74.75,74.7,74.75,25
20151201|2014-09-18 11:00,18,74.8,74.8,74.8,74.8,1
20151201|2014-09-18 11:30,18,74.95,75,74.95,75,11
20151201|2014-09-18 13:30,18,74.85,74.85,74.85,74.85,1
20151201|2014-09-19 10:30,19,74.95,74.95,74.5,74.5,2
20151201|2014-09-19 12:30,19,74.25,74.25,74.25,74.25,1
20151201|2014-09-22 10:30,22,74.325,74.325,74.325,74.325,1
20151201|2014-09-22 11:30,22,74.4,74.4,74.4,74.4,2
20151201|2014-09-22 12:30,22,74.2,74.2,74.2,74.2,1
20151201|2014-09-22 13:00,22,73.95,73.95,73.95,73.95,1
20151201|2014-09-22 14:30,22,74,74,74,74,2
20151201|2014-09-22 23:00,23,74,74,74,74,2
20151201|2014-09-23 07:00,23,74,74,74,74,1
20151201|2014-09-23 08:30,23,74.15,74.15,74.15,74.15,2
20151201|2014-09-23 09:00,23,74.5,74.5,74.5,74.5,6
20151201|2014-09-23 09:30,23,74.15,74.15,74.15,74.15,3
20151201|2014-09-23 10:00,23,74,74,74,74,12
20151201|2014-09-23 10:30,23,74,74,74,74,8
20151201|2014-09-23 12:00,23,73.8,73.8,73.7,73.7,4
20151201|2014-09-23 12:30,23,73.7,73.7,73.7,73.7,2
20151201|2014-09-23 14:00,23,73.65,73.65,73.65,73.65,2
20151201|2014-09-23 14:30,23,73.65,73.65,73.65,73.65,9
20151201|2014-09-24 07:00,24,73.75,73.75,73.75,73.75,1
20151201|2014-09-24 07:30,24,73.75,73.75,73.75,73.75,1
20151201|2014-09-24 09:30,24,73.5,73.5,73.5,73.5,4
20151201|2014-09-24 10:00,24,73.7,73.7,73.7,73.7,1
20151201|2014-09-24 10:30,24,73.5,73.5,73.5,73.5,2
20151201|2014-09-24 11:00,24,73.5,73.75,73.5,73.75,7
20151201|2014-09-24 11:30,24,73.75,73.75,73.75,73.75,13
20151201|2014-09-24 12:00,24,73.75,73.75,73.5,73.5,5
20151201|2014-09-24 12:30,24,73.575,73.575,73.575,73.575,1
20151201|2014-09-24 13:00,24,73.4,73.4,73.4,73.4,1
20151201|2014-09-25 09:00,25,73.5,73.5,73.5,73.5,1
20151201|2014-09-25 09:30,25,73.4,73.4,73.2,73.25,7
20151201|2014-09-25 10:00,25,73.25,73.25,72.75,73.15,36
20151201|2014-09-25 11:00,25,72.4,72.4,72.4,72.4,1
20151201|2014-09-25 12:00,25,72.4,72.4,72.4,72.4,1
20151201|2014-09-25 13:00,25,72.8,72.8,72.8,72.8,3
20151201|2014-09-25 15:30,25,72.8,72.8,72.8,72.8,1
20151201|2014-09-25 22:30,26,72.5,72.5,72.5,72.5,1
20151201|2014-09-26 09:00,26,72.5,72.5,72.25,72.25,2
20151201|2014-09-26 09:30,26,72.5,72.5,72.5,72.5,2
20151201|2014-09-26 10:00,26,72.775,72.775,72.7,72.7,4
20151201|2014-09-26 10:30,26,72.2,72.2,72.2,72.2,1
20151201|2014-09-26 11:00,26,72.5,72.5,72.5,72.5,1
20151201|2014-09-26 12:00,26,72.525,72.6,72.525,72.6,4
20151201|2014-09-26 12:30,26,72.6,72.6,72.2,72.2,7
20151201|2014-09-29 10:30,29,71.5,72,71.5,72,3
20151201|2014-09-29 11:00,29,71.75,71.75,71.75,71.75,2
20151201|2014-09-29 12:00,29,71.575,71.575,71.575,71.575,2
20151201|2014-09-29 12:30,29,72.4,72.4,72.4,72.4,1
20151201|2014-09-29 20:30,30,71.9,71.9,71.9,71.9,1
20151201|2014-09-30 02:00,30,72.375,72.375,72.375,72.375,1
20151201|2014-09-30 11:30,30,72.15,72.15,71.775,71.775,2
20151201|2014-09-30 12:00,30,72,72,72,72,1
20151201|2014-09-30 12:30,30,72.5,72.5,72.5,72.5,1
20151201|2014-10-01 08:30,1,71.975,71.975,71.975,71.975,1
20151201|2014-10-01 10:00,1,72.525,72.525,72.525,72.525,1
20151201|2014-10-01 12:30,1,72.25,72.25,72.25,72.25,1
20151201|2014-10-01 17:30,2,73,73.25,73,73.25,13
20151201|2014-10-01 18:00,2,73.25,73.25,73.25,73.25,25
20151201|2014-10-01 20:00,2,73.25,73.25,73,73,2
20151201|2014-10-02 03:00,2,73.25,73.25,73.25,73.25,3
20151201|2014-10-02 09:00,2,73,73,73,73,2
20151201|2014-10-02 09:30,2,73.15,73.15,73.15,73.15,1
20151201|2014-10-02 12:00,2,73.125,73.125,73.125,73.125,1
20151201|2014-10-03 08:00,3,73.15,73.15,72.75,72.75,4
20151201|2014-10-03 10:30,3,72.5,72.5,72.5,72.5,3
20151201|2014-10-03 13:00,3,72.45,72.45,72,72,3
20151201|2014-10-06 19:30,7,73.1,73.1,73.1,73.1,1
20151201|2014-10-07 08:30,7,73.1,73.1,73.1,73.1,1
20151201|2014-10-07 11:30,7,73,73,73,73,2
20151201|2014-10-07 14:30,7,72.425,72.425,72.425,72.425,4
20151201|2014-10-07 15:30,7,72.425,72.425,72.425,72.425,1
20151201|2014-10-08 06:30,8,72.75,73,72.75,73,3
20151201|2014-10-08 10:00,8,73,73,73,73,2
20151201|2014-10-08 13:00,8,73.15,73.15,73.15,73.15,1
20151201|2014-10-09 09:00,9,73.15,73.15,73.15,73.15,20
20151201|2014-10-09 10:00,9,73,73,73,73,6
20151201|2014-10-09 10:30,9,73,73,73,73,3
20151201|2014-10-09 11:00,9,73,73,73,73,2
20151201|2014-10-09 11:30,9,73,73,73,73,31
20151201|2014-10-09 12:00,9,73,73,73,73,32
20151201|2014-10-09 13:00,9,73.1,73.1,73.1,73.1,1
20151201|2014-10-09 14:30,9,73,73,73,73,1
20151201|2014-10-10 02:00,10,73,73,73,73,2
20151201|2014-10-10 03:00,10,73,73,73,73,7
20151201|2014-10-10 06:30,10,73.1,73.1,73.1,73.1,5
20151201|2014-10-10 07:00,10,73.1,73.1,73.1,73.1,1
20151201|2014-10-10 09:00,10,73,73,73,73,1
20151201|2014-10-10 09:30,10,73,73,73,73,1
20151201|2014-10-13 11:00,13,73,73,73,73,6
20151201|2014-10-13 11:30,13,73,73,73,73,4
20151201|2014-10-14 10:00,14,73,73.35,73,73.35,3
20151201|2014-10-15 07:30,15,73,73,73,73,1
20151201|2014-10-15 09:00,15,73.075,73.075,72.6,73,48
20151201|2014-10-15 09:30,15,72.6,72.6,72.6,72.6,1
20151201|2014-10-15 11:00,15,72.75,72.975,72.75,72.75,5
20151201|2014-10-15 12:00,15,72.5,72.5,71.8,71.8,4
20151201|2014-10-15 13:30,15,71.8,71.8,71.8,71.8,1
20151201|2014-10-15 23:00,16,72.2,72.2,72.2,72.2,1
20151201|2014-10-16 07:00,16,71.8,71.8,71.8,71.8,3
20151201|2014-10-16 10:00,16,71.6,71.6,71.6,71.6,2
20151201|2014-10-16 17:30,17,72.025,72.025,72.025,72.025,2
20151201|2014-10-17 08:30,17,72.8,72.8,72.8,72.8,1
20151201|2014-10-17 09:30,17,73,73.35,73,73.35,11
20151201|2014-10-17 11:30,17,73.1,73.4,73.1,73.4,13
20151201|2014-10-17 12:00,17,73.45,73.45,73.45,73.45,2
20151201|2014-10-17 13:30,17,72.6,72.6,72.6,72.6,1
20151201|2014-10-22 09:30,22,73,73,73,73,2
20151201|2014-10-23 09:00,23,73.2,73.2,73.2,73.2,10
20151201|2014-10-23 12:30,23,73.45,73.45,73.45,73.45,1
20151201|2014-10-24 06:30,24,72.4,72.4,72.4,72.4,2
20151201|2014-10-24 09:00,24,73.45,73.45,73.45,73.45,1
20151201|2014-10-24 11:00,24,73.45,73.45,73.45,73.45,1
20151201|2014-10-24 11:30,24,72.85,72.85,72.85,72.85,1
20151201|2014-10-24 12:30,24,73.45,73.45,73.45,73.45,1
20151201|2014-10-27 10:30,27,72.7,72.7,72.4,72.4,6
20151201|2014-10-27 12:00,27,73.45,73.45,73.45,73.45,5
20151201|2014-10-27 13:30,27,73.45,73.45,73.45,73.45,1
20151201|2014-10-28 08:30,28,73.9,73.9,73.9,73.9,3
20151201|2014-10-28 10:30,28,73.775,74,73.775,74,11
20151201|2014-10-28 11:00,28,73.775,73.775,73.775,73.775,1
20151201|2014-10-28 11:30,28,73.975,73.975,73.975,73.975,1
20151201|2014-10-28 12:00,28,73.95,73.95,73.925,73.95,8
20151201|2014-10-28 12:30,28,73.95,74,73.95,74,6
20151201|2014-10-28 14:00,28,73.825,73.825,73.825,73.825,1
20151201|2014-10-29 11:30,29,73.6,73.825,73.6,73.825,3
20151201|2014-10-29 12:00,29,73.5,73.5,73.5,73.5,1
20151201|2014-10-29 14:00,29,73.9,73.9,73.9,73.9,1
20151201|2014-10-30 11:00,30,73.575,73.575,73.575,73.575,1
20151201|2014-10-30 11:30,30,73.5,73.5,73.2,73.2,3
20151201|2014-10-30 12:00,30,73.5,73.5,73.5,73.5,6
20151201|2014-10-30 12:30,30,73.75,73.75,73.75,73.75,1
20151201|2014-10-30 13:00,30,73.65,73.65,73.65,73.65,1
20151201|2014-10-31 08:00,31,73.65,73.65,73.65,73.65,1
20151201|2014-10-31 12:00,31,73.85,73.85,73.85,73.85,1
20151201|2014-10-31 12:30,31,73.9,73.9,73.9,73.9,1
20151201|2014-10-31 13:00,31,73.9,73.9,73.9,73.9,1
20151201|2014-11-03 09:30,3,73.9,73.9,73.9,73.9,1
20151201|2014-11-03 12:00,3,74,74,74,74,2
20151201|2014-11-03 12:30,3,74,74,74,74,6
20151201|2014-11-03 13:00,3,74,74,74,74,1
20151201|2014-11-03 15:00,3,73.875,73.875,73.875,73.875,3
20151201|2014-11-04 08:00,4,74.1,74.1,74.1,74.1,1
20151201|2014-11-04 08:30,4,73.9,73.9,73.7,73.7,2
20151201|2014-11-04 10:30,4,73.6,73.6,73.6,73.6,2
20151201|2014-11-04 12:30,4,73.925,73.925,73.925,73.925,1
20151201|2014-11-04 13:00,4,73.9,73.9,73.9,73.9,1
20151201|2014-11-05 08:00,5,73.9,73.95,73.9,73.95,10
20151201|2014-11-05 09:00,5,73.75,73.975,73.75,73.975,2
20151201|2014-11-05 10:00,5,73.75,74.05,73.75,74.05,10
20151201|2014-11-05 11:30,5,73.9,73.9,73.875,73.9,7
20151201|2014-11-05 12:30,5,73.925,73.95,73.8,73.8,3
20151201|2014-11-05 13:00,5,73.8,73.8,73.75,73.75,6
20151201|2014-11-05 14:30,5,73.85,73.85,73.85,73.85,1
20151201|2014-11-06 08:30,6,74.1,74.1,74.1,74.1,10
20151201|2014-11-06 09:00,6,73.975,74.25,73.275,73.4,100
20151201|2014-11-06 09:30,6,73.275,73.4,73.275,73.275,5
20151201|2014-11-06 10:00,6,73.5,73.5,73.375,73.425,8
20151201|2014-11-06 10:30,6,73.5,73.5,73.5,73.5,1
20151201|2014-11-06 11:30,6,73.5,73.5,73.5,73.5,5
20151201|2014-11-06 12:30,6,73.525,73.525,73.525,73.525,1
20151201|2014-11-06 13:00,6,73.525,73.625,73.525,73.625,15
20151201|2014-11-06 14:00,6,73.3,73.3,73.3,73.3,1
20151201|2014-11-07 08:00,7,73.525,73.725,73.525,73.725,2
20151201|2014-11-07 09:00,7,73.525,73.55,73.525,73.55,5
20151201|2014-11-07 09:30,7,73.6,73.6,73.55,73.55,2
20151201|2014-11-07 10:00,7,73.55,73.7,73.55,73.7,2
20151201|2014-11-07 11:30,7,73.85,74,73.375,73.375,20
20151201|2014-11-07 13:00,7,73.7,73.7,73.7,73.7,2
20151201|2014-11-10 13:00,10,73.925,73.975,73.925,73.975,3
20151201|2014-11-11 08:30,11,73.975,73.975,73.975,73.975,1
20151201|2014-11-11 09:00,11,74.1,74.1,74.1,74.1,2
20151201|2014-11-11 09:30,11,74.1,74.1,74.1,74.1,2
20151201|2014-11-11 10:00,11,74.1,74.1,74.1,74.1,1
20151201|2014-11-11 11:30,11,74.225,74.375,74.225,74.375,2
20151201|2014-11-11 12:30,11,74.4,74.4,74.4,74.4,1
20151201|2014-11-11 14:00,11,74.275,74.275,74.275,74.275,1
20151201|2014-11-12 08:30,12,73.95,73.95,73.95,73.95,1
20151201|2014-11-13 08:00,13,74.45,74.475,74.45,74.475,7
20151201|2014-11-13 09:00,13,74.475,74.575,74.475,74.525,26
20151201|2014-11-13 09:30,13,74.525,74.6,74.525,74.6,6
20151201|2014-11-13 10:00,13,74.475,74.475,74.475,74.475,2
20151201|2014-11-13 11:00,13,74.575,74.7,74.575,74.7,3
20151201|2014-11-13 11:30,13,74.7,74.7,74.7,74.7,5
20151201|2014-11-13 12:00,13,74.65,75,74.65,75,19
20151201|2014-11-13 12:30,13,75,76,75,76,23
20151201|2014-11-13 13:00,13,75.2,75.2,75.2,75.2,1
20151201|2014-11-14 09:30,14,75.25,75.25,75.1,75.2,6
20151201|2014-11-14 10:00,14,75.2,75.25,75.2,75.25,9
20151201|2014-11-14 10:30,14,75.025,75.175,75,75.125,8
20151201|2014-11-14 11:00,14,75.1,75.15,75.1,75.1,6
20151201|2014-11-14 11:30,14,75.1,75.25,75.1,75.25,5
20151201|2014-11-14 12:00,14,75.25,75.25,75.25,75.25,1
20151201|2014-11-14 12:30,14,75.25,75.35,75.25,75.35,21
20151201|2014-11-14 13:00,14,75.35,75.35,75.325,75.325,7
20151201|2014-11-14 13:30,14,75.15,75.175,75.1,75.125,23
20151201|2014-11-17 09:00,17,75.35,75.475,75.35,75.475,8
20151201|2014-11-17 10:30,17,75.225,75.4,75.225,75.4,4
20151201|2014-11-17 11:30,17,75.175,75.175,75.175,75.175,2
20151201|2014-11-17 12:30,17,75.4,75.425,75.375,75.375,20
20151201|2014-11-17 13:00,17,75.375,75.475,75.35,75.35,9
20151201|2014-11-17 15:00,17,75.4,75.4,75.4,75.4,2
20151201|2014-11-17 15:30,17,75.375,75.4,75.375,75.375,3
20151201|2014-11-18 08:00,18,75.4,75.4,75.4,75.4,17
20151201|2014-11-18 09:00,18,75.45,75.45,75.425,75.425,30
20151201|2014-11-18 10:00,18,75.425,75.8,75.425,75.8,27
20151201|2014-11-18 10:30,18,75.425,75.425,75.425,75.425,1
20151201|2014-11-18 11:00,18,75.6,75.6,75.35,75.575,4
20151201|2014-11-18 11:30,18,75.75,75.75,75.375,75.45,8
20151201|2014-11-18 12:30,18,75.425,75.55,75.375,75.55,8
20151201|2014-11-18 13:00,18,75.6,75.65,75.6,75.6,12
20151201|2014-11-18 14:30,18,75.55,75.55,75.55,75.55,1
20151201|2014-11-18 15:00,18,75.275,75.275,75.25,75.25,3
20151201|2014-11-19 08:00,19,75.5,75.5,75.5,75.5,1
20151201|2014-11-19 08:30,19,75.5,75.5,75.5,75.5,2
20151201|2014-11-19 09:00,19,75.5,75.5,75.425,75.425,12
20151201|2014-11-19 09:30,19,75.45,75.45,75.3,75.3,18
20151201|2014-11-19 10:00,19,75.45,75.6,75.45,75.5,27
20151201|2014-11-19 10:30,19,75.5,75.6,75.5,75.6,17
20151201|2014-11-19 11:00,19,75.55,75.55,75.55,75.55,1
20151201|2014-11-19 11:30,19,75.75,75.8,75.75,75.8,3
20151201|2014-11-19 12:00,19,75.75,75.75,75.65,75.65,54
20151201|2014-11-19 12:30,19,75.7,75.8,75.7,75.7,17
20151201|2014-11-19 13:00,19,75.725,75.8,75.725,75.775,11
20151201|2014-11-20 08:00,20,75.8,75.8,75.725,75.725,9
20151201|2014-11-20 08:30,20,75.65,75.65,75.35,75.4,35
20151201|2014-11-20 09:00,20,75.6,75.6,75.6,75.6,1
20151201|2014-11-20 09:30,20,75.7,75.7,75.7,75.7,1
20151201|2014-11-20 10:00,20,75.75,75.825,75.75,75.825,8
20151201|2014-11-20 10:30,20,75.9,76,75.9,76,10
20151201|2014-11-20 11:00,20,76.075,76.15,76.025,76.15,10
20151201|2014-11-20 11:30,20,76.15,76.15,76.1,76.1,4
20151201|2014-11-20 12:00,20,76.175,76.3,76.175,76.2,17
20151201|2014-11-20 13:00,20,76.25,76.25,76.125,76.125,9
20151201|2014-11-20 14:00,20,76.25,76.25,76.25,76.25,1
20151201|2014-11-20 15:30,20,76.125,76.125,76.125,76.125,1
20151201|2014-11-21 08:00,21,76.3,76.3,76.275,76.3,8
20151201|2014-11-21 08:30,21,76.3,76.5,76.3,76.5,2
20151201|2014-11-21 09:00,21,76.45,76.45,76.35,76.35,9
20151201|2014-11-21 09:30,21,76.5,76.5,76.5,76.5,2
20151201|2014-11-21 10:00,21,76.5,76.5,76.35,76.5,27
20151201|2014-11-21 10:30,21,76.5,76.625,76.475,76.625,22
20151201|2014-11-21 11:00,21,76.675,76.7,76.675,76.7,4
20151201|2014-11-21 11:30,21,76.525,76.525,76.525,76.525,1
20151201|2014-11-21 12:00,21,76.525,76.625,76.525,76.625,35
20151201|2014-11-21 12:30,21,76.525,76.575,76.525,76.575,8
20151201|2014-11-21 13:00,21,76.625,76.625,76.575,76.575,14
20151201|2014-11-21 13:30,21,76.7,76.7,76.7,76.7,3
20151201|2014-11-24 09:00,24,76.7,76.8,76.7,76.7,46
20151201|2014-11-24 09:30,24,76.675,76.7,76.675,76.7,31
20151201|2014-11-24 10:00,24,76.7,76.7,76.7,76.7,106
20151201|2014-11-24 11:00,24,76.7,77,76.7,77,30
20151201|2014-11-24 11:30,24,76.65,76.65,76.65,76.65,1
20151201|2014-11-24 12:00,24,76.6,76.6,76.375,76.375,10
20151201|2014-11-24 12:30,24,76.5,76.7,76.5,76.7,18
20151201|2014-11-24 13:00,24,76.675,76.675,76.675,76.675,1
20151201|2014-11-24 15:00,24,76.7,76.7,76.4,76.4,18
20151201|2014-11-25 08:00,25,76.375,77.15,76.375,77.15,29
20151201|2014-11-25 08:30,25,77.25,77.25,77.25,77.25,6
20151201|2014-11-25 09:00,25,77.25,77.25,77,77,21
20151201|2014-11-25 09:30,25,76.875,76.875,76.875,76.875,1
20151201|2014-11-25 10:00,25,77.075,77.075,76.75,76.8,13
20151201|2014-11-25 10:30,25,76.75,76.775,76.5,76.5,119
20151201|2014-11-25 12:30,25,76.55,76.8,76.55,76.675,3
20151201|2014-11-25 14:00,25,76.625,76.625,76.625,76.625,3
20151201|2014-11-26 08:30,26,76.575,76.575,76.575,76.575,1
20151201|2014-11-26 09:00,26,76.675,76.725,76.675,76.675,5
20151201|2014-11-26 09:30,26,76.725,76.725,76.7,76.725,10
20151201|2014-11-26 10:00,26,76.725,76.8,76.6,76.8,9
20151201|2014-11-26 10:30,26,76.675,76.8,76.55,76.8,6
20151201|2014-11-26 11:30,26,76.625,76.625,76.575,76.6,13
20151201|2014-11-26 12:30,26,76.7,76.7,76.7,76.7,1
20151201|2014-11-26 14:00,26,76.575,76.575,76.575,76.575,1
20151201|2014-11-26 15:00,26,76.55,76.55,76.55,76.55,2
20151201|2014-11-26 15:30,26,76.55,76.55,76.55,76.55,1
20151201|2014-11-28 08:00,28,76.55,76.55,76.55,76.55,1
20151201|2014-11-28 08:30,28,76.4,76.4,76.375,76.375,6
20151201|2014-11-28 09:30,28,76.4,76.4,76.4,76.4,10
20151201|2014-11-28 10:00,28,76.4,76.4,76.4,76.4,1
20151201|2014-11-28 10:30,28,76.35,76.4,76.25,76.4,6
20151201|2014-11-28 11:00,28,76.3,76.3,76.3,76.3,1
20151201|2014-11-28 11:30,28,76.05,76.05,76.05,76.05,5
20151201|2014-12-01 09:00,1,75.95,75.95,75.95,75.95,2
20151201|2014-12-01 09:30,1,76.1,76.1,76.1,76.1,8
20151201|2014-12-01 10:30,1,75.95,76.1,75.95,76.1,7
20151201|2014-12-01 11:00,1,76.05,76.05,76,76,19
20151201|2014-12-01 12:30,1,76.1,76.3,76.1,76.3,23
20151201|2014-12-01 13:00,1,76.525,76.55,76.525,76.55,3
20151201|2014-12-01 13:30,1,75.95,75.95,75.95,75.95,1
20151201|2014-12-01 14:30,1,76.15,76.15,76.15,76.15,1
20151201|2014-12-01 15:00,1,76.15,76.15,76.15,76.15,1
20151201|2014-12-02 09:30,2,76.25,76.475,76.25,76.45,10
20151201|2014-12-02 10:00,2,76.475,76.475,76.45,76.475,5
20151201|2014-12-02 10:30,2,76.475,76.475,76.325,76.45,6
20151201|2014-12-02 11:00,2,76.475,76.575,76.3,76.375,10
20151201|2014-12-02 11:30,2,76.15,76.15,76.15,76.15,1
20151201|2014-12-02 12:30,2,76.25,76.25,76.25,76.25,4
20151201|2014-12-02 13:00,2,76.175,76.175,76.15,76.15,16
20151201|2014-12-02 13:30,2,76.225,76.225,76.225,76.225,1
20151201|2014-12-02 14:30,2,76.15,76.15,76.15,76.15,1
20151201|2014-12-03 09:30,3,75.825,75.825,75.725,75.8,4
20151201|2014-12-03 10:00,3,75.8,75.8,75.8,75.8,4
20151201|2014-12-03 10:30,3,75.8,75.8,75.75,75.775,13
20151201|2014-12-03 11:00,3,75.8,75.8,75.8,75.8,3
20151201|2014-12-03 11:30,3,75.6,75.6,75.6,75.6,4
20151201|2014-12-03 12:00,3,75.575,75.575,75.45,75.45,43
20151201|2014-12-03 12:30,3,75.4,75.6,75.4,75.6,5
20151201|2014-12-03 13:00,3,75.275,75.325,75.275,75.3,8
20151201|2014-12-03 15:00,3,75.25,75.25,75.25,75.25,2
20151201|2014-12-04 08:00,4,75.325,75.325,75.325,75.325,1
20151201|2014-12-04 08:30,4,75.25,75.25,75,75,2
20151201|2014-12-04 09:00,4,75.025,75.025,75,75,8
20151201|2014-12-04 09:30,4,75.275,75.6,75.275,75.6,3
20151201|2014-12-04 10:00,4,75.5,75.5,75.5,75.5,1
20151201|2014-12-04 11:00,4,75.675,75.675,75.4,75.4,3
20151201|2014-12-04 11:30,4,75.4,75.4,75.35,75.375,4
20151201|2014-12-04 12:00,4,75.275,75.275,75.15,75.15,6
20151201|2014-12-04 12:30,4,75.5,75.5,75.5,75.5,3
20151201|2014-12-04 13:00,4,75.45,75.45,75.45,75.45,2
20151201|2014-12-05 10:00,5,75.5,75.5,75.5,75.5,1
20151201|2014-12-05 10:30,5,75.65,75.65,75.625,75.625,2
20151201|2014-12-05 11:00,5,75.475,75.475,75.475,75.475,2
20151201|2014-12-05 11:30,5,75.175,75.175,75,75.05,19
20151201|2014-12-05 12:00,5,75,75,75,75,2
20151201|2014-12-05 12:30,5,75,75.2,75,75.2,4
20151201|2014-12-05 13:00,5,75.15,75.15,75.15,75.15,1
20151201|2014-12-05 13:30,5,75.1,75.1,75,75,27
20151201|2014-12-08 09:00,8,75.275,75.35,75.275,75.325,4
20151201|2014-12-08 09:30,8,75.2,75.2,75.2,75.2,1
20151201|2014-12-08 10:00,8,75.15,75.2,75.15,75.2,5
20151201|2014-12-08 10:30,8,75.1,75.1,75.1,75.1,4
20151201|2014-12-08 11:00,8,75.075,75.075,75,75,9
20151201|2014-12-08 11:30,8,75,75,75,75,2
20151201|2014-12-08 12:00,8,74.775,74.85,74.75,74.85,5
20151201|2014-12-08 12:30,8,74.825,75.1,74.825,75.1,12
20151201|2014-12-09 08:30,9,74.5,74.5,74.5,74.5,1
20151201|2014-12-09 09:00,9,74.5,74.5,74.5,74.5,2
20151201|2014-12-09 09:30,9,74.5,74.5,74.5,74.5,7
20151201|2014-12-09 10:00,9,74.4,74.4,74.4,74.4,2
20151201|2014-12-09 10:30,9,74.4,74.425,74.4,74.425,3
20151201|2014-12-09 12:00,9,74.5,74.5,74.5,74.5,3
20151201|2014-12-09 12:30,9,74.5,74.8,74.5,74.8,13
20151201|2014-12-09 13:00,9,74.9,74.9,74.9,74.9,1
20151201|2014-12-10 08:00,10,74.975,74.975,74.975,74.975,1
20151201|2014-12-10 08:30,10,75,75,75,75,7
20151201|2014-12-10 09:00,10,74.8,74.8,74.8,74.8,6
20151201|2014-12-10 09:30,10,74.825,74.825,74.8,74.8,10
20151201|2014-12-10 11:00,10,74.8,74.8,74.8,74.8,4
20151201|2014-12-10 11:30,10,74.55,74.625,74.55,74.625,2
20151201|2014-12-10 13:00,10,74.55,74.55,74.5,74.5,12
20151201|2014-12-10 15:00,10,74.275,74.275,74.275,74.275,3
20151201|2014-12-10 15:30,10,74.275,74.275,74,74,10
20151201|2014-12-11 08:00,11,74.425,74.425,74.425,74.425,1
20151201|2014-12-11 08:30,11,74.45,74.45,74.45,74.45,5
20151201|2014-12-11 09:00,11,74.4,74.4,74.4,74.4,6
20151201|2014-12-11 10:00,11,74.4,74.4,74.4,74.4,1
20151201|2014-12-11 10:30,11,74.225,74.225,74.15,74.15,15
20151201|2014-12-11 11:30,11,74.2,74.2,74.2,74.2,1
20151201|2014-12-11 12:00,11,74.1,74.1,74.1,74.1,1
20151201|2014-12-11 13:00,11,74.1,74.1,74.1,74.1,1
20151201|2014-12-12 08:00,12,73.9,74.35,73.9,74.325,15
20151201|2014-12-12 09:00,12,74,74,74,74,4
20151201|2014-12-12 09:30,12,74.2,74.25,74,74,12
20151201|2014-12-12 10:00,12,74.1,74.1,74.1,74.1,1
20151201|2014-12-12 10:30,12,74.15,74.5,74.15,74.5,16
20151201|2014-12-12 11:00,12,74.525,74.525,74.525,74.525,1
20151201|2014-12-12 11:30,12,74.125,74.125,74.125,74.125,5
20151201|2014-12-12 12:00,12,74.125,74.125,73.925,73.925,17
20151201|2014-12-12 12:30,12,73.85,73.85,73.75,73.75,10
20151201|2014-12-12 13:00,12,74,74,73.825,73.825,6
20151201|2014-12-12 13:30,12,73.825,73.825,73.825,73.825,2
20151201|2014-12-15 09:00,15,73.8,73.825,73.65,73.65,24
20151201|2014-12-15 09:30,15,73.65,73.65,73.5,73.5,20
20151201|2014-12-15 10:00,15,73.25,73.25,73.25,73.25,1
20151201|2014-12-15 10:30,15,73.35,73.35,73.15,73.15,3
20151201|2014-12-15 11:00,15,73.25,73.25,73.25,73.25,1
20151201|2014-12-15 11:30,15,73.125,73.125,73.125,73.125,3
20151201|2014-12-15 12:00,15,73.8,73.8,73.6,73.6,4
20151201|2014-12-15 12:30,15,73.65,73.65,73.6,73.6,3
20151201|2014-12-16 09:00,16,73.95,73.95,73.95,73.95,1
20151201|2014-12-16 09:30,16,73.725,73.75,73.725,73.75,4
20151201|2014-12-16 10:00,16,73.5,73.6,73.5,73.6,2
20151201|2014-12-16 10:30,16,73.5,73.5,73.4,73.4,17
20151201|2014-12-16 11:00,16,73.4,73.4,73,73,21
20151201|2014-12-16 11:30,16,73.35,73.35,73.35,73.35,2
20151201|2014-12-16 12:00,16,73.475,73.475,73.25,73.25,4
20151201|2014-12-16 12:30,16,73.15,73.15,73,73,8
20151201|2014-12-16 15:00,16,72.4,72.4,72.4,72.4,19
20151201|2014-12-17 08:00,17,71.575,71.575,71.2,71.2,25
20151201|2014-12-17 08:30,17,71.25,71.25,71.2,71.2,12
20151201|2014-12-17 09:00,17,71.4,71.675,71.4,71.625,8
20151201|2014-12-17 09:30,17,71.8,72.025,71.8,71.875,3
20151201|2014-12-17 10:00,17,71.925,71.925,71.925,71.925,2
20151201|2014-12-17 10:30,17,71.8,71.8,71.8,71.8,4
20151201|2014-12-17 11:00,17,72.575,72.6,72.575,72.6,5
20151201|2014-12-17 12:00,17,72.225,72.225,72.225,72.225,1
20151201|2014-12-17 15:00,17,72,72,72,72,1
20151201|2014-12-18 08:00,18,71.7,71.7,71.7,71.7,1
20151201|2014-12-18 08:30,18,73,73.275,73,73.275,2
20151201|2014-12-18 09:00,18,73.25,73.25,73.25,73.25,1
20151201|2014-12-18 09:30,18,73,73,72.625,72.625,14
20151201|2014-12-18 10:30,18,72.775,73,72.7,73,4
20151201|2014-12-18 12:00,18,73.025,73.025,72.95,72.95,10
20151201|2014-12-18 12:30,18,73.05,73.075,72.95,73.025,15
20151201|2014-12-18 13:30,18,73.075,73.1,73.075,73.1,2
20151201|2014-12-18 14:00,18,72.95,72.95,72.95,72.95,5
20151201|2014-12-18 15:30,18,72.95,72.95,72.95,72.95,2
20151201|2014-12-19 08:30,19,72.8,72.8,72.8,72.8,4
20151201|2014-12-19 09:30,19,72.775,73,72.775,73,3
20151201|2014-12-19 10:00,19,72.95,72.975,72.95,72.975,2
20151201|2014-12-19 10:30,19,73.1,73.275,73.1,73.275,8
20151201|2014-12-19 11:00,19,72.8,72.8,72.775,72.775,2
20151201|2014-12-19 11:30,19,72.775,72.775,72.775,72.775,5
20151201|2014-12-19 12:00,19,72.55,72.55,72.45,72.45,4
20151201|2014-12-19 12:30,19,72.5,72.6,72.45,72.45,9
20151201|2014-12-22 09:00,22,72.325,72.575,72,72,4
20151201|2014-12-22 09:30,22,71.825,71.825,71.525,71.525,39
20151201|2014-12-22 10:00,22,71.45,71.45,71.25,71.25,7
20151201|2014-12-22 10:30,22,71.25,71.35,71.25,71.35,5
20151201|2014-12-22 11:00,22,71.1,71.1,71.1,71.1,5
20151201|2014-12-22 11:30,22,70.925,70.925,70.55,70.55,7
20151201|2014-12-22 12:00,22,70.75,70.75,70.425,70.425,3
20151201|2014-12-22 12:30,22,70.7,70.725,70.125,70.6,5
20151201|2014-12-22 13:00,22,70.5,70.5,70.5,70.5,1
20151201|2014-12-22 14:30,22,70.3,70.3,70.3,70.3,5
20151201|2014-12-22 15:00,22,70.475,70.5,70.125,70.125,3
20151201|2014-12-23 08:00,23,70.875,70.875,70.55,70.55,2
20151201|2014-12-23 08:30,23,70.175,70.175,70.175,70.175,2
20151201|2014-12-23 09:00,23,70.375,70.375,70.25,70.25,4
20151201|2014-12-23 09:30,23,70.325,70.325,70.3,70.3,5
20151201|2014-12-23 10:00,23,70.275,70.325,70.275,70.325,7
20151201|2014-12-23 10:30,23,70.325,70.325,70.1,70.1,16
20151201|2014-12-23 11:00,23,70.125,70.125,69.95,69.975,44
20151201|2014-12-23 11:30,23,69.975,70.25,69.95,70,45
20151201|2014-12-23 12:00,23,70.125,70.2,69.95,70.075,50
20151201|2014-12-23 12:30,23,69.825,69.95,69.825,69.95,4
20151201|2014-12-23 13:00,23,69.85,70,69.7,70,11
20151201|2014-12-23 13:30,23,70,70,70,70,5
20151201|2014-12-23 14:00,23,69.95,70.15,69.95,69.975,18
20151201|2014-12-23 15:00,23,69.825,69.825,69.825,69.825,1
20151201|2014-12-23 15:30,23,69.775,69.775,69.775,69.775,1
20151201|2014-12-24 08:00,24,69.975,69.975,69.975,69.975,1
20151201|2014-12-24 08:30,24,70,70,70,70,1
20151201|2014-12-24 09:00,24,69.95,70.25,69.95,70.25,7
20151201|2014-12-24 09:30,24,70.45,70.45,70.45,70.45,1
20151201|2014-12-24 10:00,24,70.425,70.5,70.3,70.3,7
20151201|2014-12-24 10:30,24,70.3,70.5,70.3,70.375,8
20151201|2014-12-24 11:00,24,70.225,70.55,70.225,70.55,7
20151201|2014-12-24 11:30,24,70.325,70.425,70.325,70.425,3
20151201|2014-12-24 12:00,24,70.325,70.325,70.325,70.325,1
20151201|2014-12-26 10:30,26,70.825,70.85,70.4,70.4,9
20151201|2014-12-26 11:30,26,70.725,70.75,70.725,70.725,3
20151201|2014-12-29 09:00,29,71.475,71.475,71.475,71.475,1
20151201|2014-12-29 09:30,29,71.875,71.875,71.875,71.875,1
20151201|2014-12-29 10:00,29,72.125,72.15,72.125,72.15,2
20151201|2014-12-29 10:30,29,71.925,72.2,71.825,72.2,17
20151201|2014-12-29 11:00,29,72.2,72.3,72.2,72.3,2
20151201|2014-12-29 11:30,29,72.4,72.45,72.4,72.425,10
20151201|2014-12-29 12:00,29,72.475,72.5,72.325,72.325,19
20151201|2014-12-29 12:30,29,72.275,72.3,72.2,72.25,24
20151201|2014-12-30 08:00,30,72.225,72.225,72.225,72.225,1
20151201|2014-12-30 08:30,30,72.025,72.125,71.725,71.725,22
20151201|2014-12-30 09:00,30,71.725,72.175,71.7,72.175,4
20151201|2014-12-30 09:30,30,72.075,72.075,72.075,72.075,1
20151201|2014-12-30 10:30,30,72.075,72.275,72.075,72.275,5
20151201|2014-12-30 11:00,30,72.275,72.475,72.275,72.475,3
20151201|2014-12-30 12:30,30,72.35,72.35,72.35,72.35,2
20151201|2014-12-30 14:00,30,72.35,72.4,72.35,72.4,2
20151201|2014-12-30 14:30,30,72.45,72.55,72.45,72.55,3
20151201|2014-12-31 08:00,31,72.675,72.675,72.675,72.675,1
20151201|2014-12-31 09:30,31,72.675,72.675,72.675,72.675,2
20151201|2014-12-31 10:30,31,72.775,72.775,72.65,72.65,3
20151201|2014-12-31 11:00,31,72.675,72.75,72.625,72.75,21
20151201|2014-12-31 11:30,31,72.75,72.75,72.75,72.75,5
20151201|2014-12-31 12:00,31,72.8,72.875,72.8,72.875,2
20151201|2015-01-02 08:30,2,72.875,72.875,72.875,72.875,1
20151201|2015-01-02 09:00,2,72.9,72.9,72.9,72.9,4
20151201|2015-01-02 09:30,2,72.9,73,72.9,73,5
20151201|2015-01-05 09:00,5,73.25,73.425,72.4,73.175,7
20151201|2015-01-05 11:00,5,73,73.05,73,73.05,9
20151201|2015-01-05 11:30,5,73.075,73.1,73,73.025,46
20151201|2015-01-05 12:30,5,73.05,73.3,73.05,73.2,34
20151201|2015-01-05 13:00,5,73.2,73.2,73.1,73.1,6
20151201|2015-01-05 13:30,5,73.1,73.1,73.1,73.1,3
20151201|2015-01-05 15:30,5,73.25,73.25,73.25,73.25,1
20151201|2015-01-06 08:00,6,73.25,73.25,73.25,73.25,1
20151201|2015-01-06 08:30,6,73.1,73.1,73.1,73.1,2
20151201|2015-01-06 09:00,6,72.875,72.9,72.875,72.875,8
20151201|2015-01-06 09:30,6,72.7,72.7,72.7,72.7,5
20151201|2015-01-06 10:00,6,72.275,72.475,72.025,72.475,26
20151201|2015-01-06 10:30,6,72.5,72.525,72.5,72.525,3
20151201|2015-01-06 11:00,6,72.8,72.8,72.8,72.8,1
20151201|2015-01-06 11:30,6,72.675,72.675,72.65,72.65,9
20151201|2015-01-06 12:30,6,72.75,72.75,72.75,72.75,10
20151201|2015-01-06 13:00,6,72.8,72.8,72.8,72.8,1
20151201|2015-01-07 09:00,7,72.9,72.9,72.9,72.9,1
20151201|2015-01-07 09:30,7,73,73,72.925,72.95,5
20151201|2015-01-07 10:30,7,73,73,73,73,6
20151201|2015-01-07 11:00,7,73.225,73.25,73.225,73.25,3
20151201|2015-01-07 13:00,7,73.125,73.125,73.1,73.1,3
20151201|2015-01-08 09:00,8,72.725,72.725,72.725,72.725,5
20151201|2015-01-08 10:30,8,73,73,72.825,72.825,6
20151201|2015-01-08 11:00,8,72.5,72.5,72.5,72.5,2
20151201|2015-01-08 11:30,8,72.5,72.5,72.475,72.475,8
20151201|2015-01-08 12:00,8,72.35,72.35,72.275,72.275,2
20151201|2015-01-08 12:30,8,72.2,72.2,71.9,71.9,20
20151201|2015-01-08 13:00,8,72.15,72.15,72.1,72.1,20
20151201|2015-01-08 13:30,8,72.1,72.1,72.1,72.1,10
20151201|2015-01-09 08:00,9,71.9,72,71.9,72,2
20151201|2015-01-09 08:30,9,71.9,71.975,71.9,71.975,2
20151201|2015-01-09 09:00,9,71.9,71.975,71.9,71.975,5
20151201|2015-01-09 09:30,9,71.9,72.175,71.9,71.9,10
20151201|2015-01-09 10:00,9,71.925,72.1,71.9,72.1,12
20151201|2015-01-09 11:00,9,72.2,72.25,71.9,71.9,10
20151201|2015-01-09 11:30,9,71.825,71.825,71.8,71.8,10
20151201|2015-01-09 12:30,9,72.05,72.1,71.9,72.1,15
20151201|2015-01-09 13:00,9,72.075,72.25,72.05,72.2,41
20151201|2015-01-09 13:30,9,72.2,72.2,72.2,72.2,4
20151201|2015-01-12 09:00,12,71.5,71.5,71.25,71.275,22
20151201|2015-01-12 09:30,12,71.6,71.6,71.6,71.6,1
20151201|2015-01-12 10:30,12,71.25,71.25,71.25,71.25,5
20151201|2015-01-12 11:00,12,71.25,71.25,71.05,71.05,3
20151201|2015-01-12 12:30,12,71.05,71.45,71.05,71.45,7
20151201|2015-01-12 13:00,12,71.35,71.4,71.3,71.3,7
20151201|2015-01-12 14:00,12,71.45,71.45,71.4,71.4,2
20151201|2015-01-13 08:00,13,71.575,71.575,71.1,71.1,3
20151201|2015-01-13 08:30,13,71.575,71.575,70.9,70.9,25
20151201|2015-01-13 09:00,13,70.975,71.025,70.825,71,43
20151201|2015-01-13 09:30,13,71.025,71.025,70.85,71.025,14
20151201|2015-01-13 10:00,13,71,71.15,70.75,71.15,18
20151201|2015-01-13 11:00,13,70.9,70.925,70.725,70.925,5
20151201|2015-01-13 11:30,13,70.9,70.9,70.65,70.65,7
20151201|2015-01-13 12:00,13,70.9,70.925,70.875,70.925,20
20151201|2015-01-13 12:30,13,70.6,70.775,70.525,70.775,20
20151201|2015-01-13 13:00,13,71.075,71.075,70.775,70.775,4
20151201|2015-01-13 14:00,13,70.775,70.775,70.775,70.775,1
20151201|2015-01-14 08:00,14,70.775,70.775,70.775,70.775,1
20151201|2015-01-14 08:30,14,70.75,70.75,70.725,70.725,8
20151201|2015-01-14 09:00,14,70.725,70.725,70.725,70.725,2
20151201|2015-01-14 09:30,14,70.85,71.2,70.85,71.2,13
20151201|2015-01-14 10:00,14,71.175,71.2,70.95,71.2,8
20151201|2015-01-14 10:30,14,71.5,71.5,71.5,71.5,1
20151201|2015-01-14 11:00,14,71.5,72,71.475,72,26
20151201|2015-01-14 11:30,14,71.8,71.8,71.65,71.725,5
20151201|2015-01-14 12:00,14,72,72.125,71.95,72.125,5
20151201|2015-01-14 12:30,14,72.2,72.225,71.925,72.1,14
20151201|2015-01-14 13:00,14,72.2,72.2,72.2,72.2,2
20151201|2015-01-14 13:30,14,72.125,72.125,72.075,72.075,4
20151201|2015-01-14 15:30,14,72.3,72.3,72.3,72.3,2
20151201|2015-01-15 08:00,15,72.15,72.15,72.15,72.15,4
20151201|2015-01-15 08:30,15,72.075,72.075,71.575,71.575,40
20151201|2015-01-15 09:00,15,72.5,72.5,72.475,72.5,8
20151201|2015-01-15 09:30,15,72.3,72.325,72.1,72.275,25
20151201|2015-01-15 10:00,15,72.225,72.225,72.225,72.225,1
20151201|2015-01-15 10:30,15,72.5,72.5,72.2,72.2,6
20151201|2015-01-15 11:00,15,72.5,72.6,72.5,72.6,5
20151201|2015-01-15 11:30,15,72.6,72.9,72.6,72.9,3
20151201|2015-01-15 12:00,15,72.6,72.6,72.6,72.6,8
20151201|2015-01-15 12:30,15,72.7,72.7,72.7,72.7,1
20151201|2015-01-15 13:00,15,72.5,72.5,72.4,72.5,14
20151201|2015-01-15 13:30,15,72.4,72.4,72.4,72.4,1
20151201|2015-01-15 14:30,15,72.4,72.4,72.325,72.325,10
20151201|2015-01-15 15:00,15,72.325,72.325,72.275,72.275,3
20151201|2015-01-15 15:30,15,72.275,72.275,72.275,72.275,2
20151201|2015-01-16 08:00,16,72.15,72.175,71.8,71.8,35
20151201|2015-01-16 08:30,16,71.725,71.975,71.725,71.95,55
20151201|2015-01-16 09:00,16,71.625,71.725,71.625,71.725,16
20151201|2015-01-16 09:30,16,71.775,71.8,71.675,71.675,9
20151201|2015-01-16 10:00,16,71.925,71.925,71.9,71.9,2
20151201|2015-01-16 11:00,16,71.95,71.95,71.875,71.875,5
20151201|2015-01-16 11:30,16,71.575,71.575,71.5,71.55,27
20151201|2015-01-16 12:00,16,71.45,71.45,71.45,71.45,5
20151201|2015-01-16 12:30,16,71.625,71.8,71.625,71.8,13
20151201|2015-01-16 13:00,16,71.525,71.525,71.525,71.525,2
20151201|2015-01-16 13:30,16,71.7,71.7,71.7,71.7,1
20151201|2015-01-20 09:00,20,71.325,71.325,69.8,70.3,27
20151201|2015-01-20 09:30,20,70.225,70.25,69.775,69.775,18
20151201|2015-01-20 10:00,20,70.025,70.075,69.85,69.85,5
20151201|2015-01-20 10:30,20,69.85,69.9,69.5,69.5,46
20151201|2015-01-20 11:00,20,69.4,69.4,69.4,69.4,1
20151201|2015-01-20 11:30,20,69.45,69.55,69.45,69.55,14
20151201|2015-01-20 12:00,20,69.275,69.4,69.275,69.325,4
20151201|2015-01-20 12:30,20,69.25,69.25,69.2,69.2,4
20151201|2015-01-20 13:00,20,68.95,68.95,68.95,68.95,1
20151201|2015-01-20 15:00,20,69.2,69.225,69.2,69.2,3
20151201|2015-01-21 08:00,21,69.675,69.675,68.75,68.75,5
20151201|2015-01-21 09:00,21,68.75,68.75,68.75,68.75,5
20151201|2015-01-21 09:30,21,68.8,68.8,68.8,68.8,2
20151201|2015-01-21 10:00,21,68.975,69,68.975,68.975,3
20151201|2015-01-21 10:30,21,68.85,68.85,68.85,68.85,1
20151201|2015-01-21 11:00,21,69,69,69,69,1
20151201|2015-01-21 11:30,21,68.725,68.725,68.725,68.725,1
20151201|2015-01-21 12:00,21,68.95,68.95,68.95,68.95,1
20151201|2015-01-21 12:30,21,69,69,69,69,1
20151201|2015-01-21 13:00,21,69.25,69.25,69.25,69.25,2
20151201|2015-01-21 13:30,21,69.25,69.25,69.25,69.25,2
20151201|2015-01-22 08:00,22,69.125,69.15,69.05,69.05,25
20151201|2015-01-22 08:30,22,69.15,69.15,69.15,69.15,2
20151201|2015-01-22 09:00,22,69.15,69.725,69.15,69.725,6
20151201|2015-01-22 09:30,22,69.4,69.4,69.4,69.4,4
20151201|2015-01-22 10:00,22,69.525,69.525,69.525,69.525,2
20151201|2015-01-22 10:30,22,69.525,69.525,69.05,69.05,15
20151201|2015-01-22 11:00,22,69.275,69.325,69.275,69.325,3
20151201|2015-01-22 11:30,22,69.125,69.175,68.925,68.925,8
20151201|2015-01-22 12:00,22,68.8,68.9,68.625,68.9,10
20151201|2015-01-22 12:30,22,68.525,68.525,67.9,67.9,18
20151201|2015-01-23 08:00,23,68,68,67.2,67.4,7
20151201|2015-01-23 08:30,23,67.575,67.675,67.575,67.675,12
20151201|2015-01-23 09:00,23,67.25,67.35,67.25,67.25,3
20151201|2015-01-23 09:30,23,67.15,67.15,66.6,66.6,32
20151201|2015-01-23 10:00,23,66.2,67.025,66.2,66.7,26
20151201|2015-01-23 10:30,23,66.65,66.65,66.65,66.65,4
20151201|2015-01-23 11:00,23,66.2,66.45,66.2,66.45,14
20151201|2015-01-23 12:00,23,66.45,66.675,66.45,66.6,4
20151201|2015-01-23 12:30,23,66.075,66.075,66.05,66.05,2
20151201|2015-01-23 13:30,23,66.4,66.4,66.4,66.4,1
20151201|2015-01-26 09:00,26,66.5,67.075,66.175,67.05,18
20151201|2015-01-26 09:30,26,66.5,66.6,66.5,66.6,7
20151201|2015-01-26 10:00,26,66.85,66.85,66.6,66.6,8
20151201|2015-01-26 10:30,26,66.65,67.375,66.45,67.375,21
20151201|2015-01-26 11:00,26,67.3,68.3,67.2,68.3,18
20151201|2015-01-26 12:00,26,68.425,68.425,68.325,68.425,3
20151201|2015-01-26 12:30,26,68.4,68.475,68.125,68.125,7
20151201|2015-01-26 13:30,26,68.25,68.25,68.25,68.25,1
20151201|2015-01-26 14:00,26,68.25,68.25,68.25,68.25,2
20151201|2015-01-26 14:30,26,68.4,68.4,68.4,68.4,1
20151201|2015-01-26 15:00,26,68.1,68.1,68.075,68.075,3
20151201|2015-01-27 08:00,27,68.125,68.425,68.125,68.35,31
20151201|2015-01-27 08:30,27,68.35,68.55,68.325,68.55,9
20151201|2015-01-27 09:00,27,68.425,68.425,68.375,68.375,9
20151201|2015-01-27 09:30,27,68.325,68.5,68.325,68.5,6
20151201|2015-01-27 10:00,27,68.5,68.525,68.35,68.5,17
20151201|2015-01-27 10:30,27,68.4,68.4,68.175,68.3,11
20151201|2015-01-27 11:00,27,68.25,68.425,68.225,68.325,4
20151201|2015-01-27 11:30,27,68.3,68.3,68.3,68.3,2
20151201|2015-01-27 12:00,27,68.2,68.2,68.025,68.025,11
20151201|2015-01-27 12:30,27,68.3,68.475,68.025,68.025,6
20151201|2015-01-27 13:00,27,68.025,68.025,68.025,68.025,3
20151201|2015-01-27 13:30,27,68.025,68.025,67.775,67.775,4
20151201|2015-01-27 14:00,27,67.725,67.825,67.725,67.825,4
20151201|2015-01-27 14:30,27,67.725,67.725,67.7,67.7,3
20151201|2015-01-27 15:00,27,67.7,67.7,67.7,67.7,3
20151201|2015-01-27 15:30,27,67.65,67.65,67.475,67.475,5
20151201|2015-01-28 08:00,28,67.25,67.675,67.25,67.45,16
20151201|2015-01-28 08:30,28,67.425,67.425,67.425,67.425,1
20151201|2015-01-28 09:00,28,67.55,67.875,67.55,67.875,11
20151201|2015-01-28 09:30,28,68.575,69,68.575,68.875,8
20151201|2015-01-28 10:00,28,69.65,69.75,69.6,69.65,10
20151201|2015-01-28 10:30,28,69.65,69.9,69.65,69.9,4
20151201|2015-01-28 11:00,28,70.325,71.025,69.85,70.525,13
20151201|2015-01-28 11:30,28,70.35,70.675,70.35,70.625,7
20151201|2015-01-28 12:00,28,70.4,70.4,70.05,70.4,57
20151201|2015-01-28 12:30,28,70.1,70.425,70.1,70.4,21
20151201|2015-01-28 13:00,28,70.4,70.55,70.35,70.4,12
20151201|2015-01-28 13:30,28,70.025,70.15,70,70.1,8
20151201|2015-01-28 14:00,28,70.275,70.275,70.275,70.275,2
20151201|2015-01-28 14:30,28,70.175,70.175,70.175,70.175,1
20151201|2015-01-29 08:00,29,69.85,70.05,69.8,70.05,7
20151201|2015-01-29 08:30,29,69.975,70,69.6,70,15
20151201|2015-01-29 09:00,29,70.125,70.35,70.125,70.175,8
20151201|2015-01-29 09:30,29,70.025,70.025,70,70,43
20151201|2015-01-29 10:00,29,69.925,69.925,69.5,69.5,11
20151201|2015-01-29 10:30,29,69.4,69.4,69,69,16
20151201|2015-01-29 11:00,29,68.975,69,68.8,68.8,8
20151201|2015-01-29 11:30,29,68.8,68.8,68.8,68.8,1
20151201|2015-01-29 12:00,29,68.65,68.65,68.65,68.65,4
20151201|2015-01-29 12:30,29,68.65,69,68.65,69,7
20151201|2015-01-29 13:30,29,69.2,69.225,69.2,69.225,14
20151201|2015-01-29 14:00,29,69.225,69.225,68.75,68.75,7
20151201|2015-01-29 14:30,29,68.75,68.75,68.75,68.75,1
20151201|2015-01-30 08:00,30,69.05,69.05,68.55,68.55,8
20151201|2015-01-30 08:30,30,68.25,68.35,68.25,68.35,2
20151201|2015-01-30 09:00,30,68.725,68.725,68.725,68.725,1
20151201|2015-01-30 09:30,30,68.5,68.775,68.5,68.775,6
20151201|2015-01-30 10:00,30,68.875,69,68.875,69,6
20151201|2015-01-30 11:30,30,68.9,68.9,68.9,68.9,4
20151201|2015-01-30 12:00,30,68.8,68.8,68.8,68.8,1
20151201|2015-01-30 12:30,30,68.9,69.35,68.9,69.15,14
20151201|2015-01-30 13:00,30,69.15,69.2,69,69.2,4
20151201|2015-01-30 13:30,30,69.275,69.275,69.275,69.275,1
20151201|2015-02-02 09:00,2,68.725,69.35,68.725,69.35,5
20151201|2015-02-02 09:30,2,69.4,69.45,69.4,69.45,8
20151201|2015-02-02 10:30,2,69.35,69.35,69.25,69.25,12
20151201|2015-02-02 11:00,2,69.35,69.35,69.35,69.35,5
20151201|2015-02-02 12:30,2,69.35,69.375,69.175,69.35,11
20151201|2015-02-02 13:00,2,69.225,69.225,69.225,69.225,1
20151201|2015-02-02 14:30,2,69.05,69.05,69,69,4
20151201|2015-02-03 08:00,3,68.7,68.7,68.675,68.675,3
20151201|2015-02-03 09:00,3,69.275,69.275,68.85,69,10
20151201|2015-02-03 09:30,3,68.8,68.8,68.8,68.8,2
20151201|2015-02-03 10:00,3,68.925,68.925,68.85,68.85,2
20151201|2015-02-03 10:30,3,68.7,68.7,68.375,68.375,26
20151201|2015-02-03 11:00,3,68.45,68.45,68.3,68.3,8
20151201|2015-02-03 12:30,3,68.7,68.775,68.7,68.775,3
20151201|2015-02-03 13:30,3,68.55,68.575,68.55,68.575,4
20151201|2015-02-04 08:00,4,68.5,68.5,67.8,68.125,51
20151201|2015-02-04 08:30,4,68.1,68.2,68.05,68.05,3
20151201|2015-02-04 09:00,4,67.9,68.15,67.9,67.9,41
20151201|2015-02-04 09:30,4,67.95,67.95,67.825,67.875,9
20151201|2015-02-04 10:00,4,67.95,68.025,67.95,67.95,12
20151201|2015-02-04 10:30,4,67.7,67.75,67.525,67.75,8
20151201|2015-02-04 11:00,4,67.725,67.725,67.6,67.6,4
20151201|2015-02-04 11:30,4,67.55,67.775,67.55,67.775,2
20151201|2015-02-04 12:00,4,67.725,67.875,67.575,67.575,9
20151201|2015-02-04 12:30,4,67.875,67.9,67.875,67.9,2
20151201|2015-02-04 13:00,4,68,68.25,68,68.25,29
20151201|2015-02-04 13:30,4,67.9,67.9,67.9,67.9,1
20151201|2015-02-04 14:00,4,68,68,68,68,1
20151201|2015-02-04 14:30,4,67.9,68.45,67.9,68.45,15
20151201|2015-02-04 15:00,4,67.9,67.9,67.1,67.1,7
20151201|2015-02-05 08:00,5,67.875,67.875,67.175,67.175,16
20151201|2015-02-05 08:30,5,67.3,67.375,67,67,8
20151201|2015-02-05 09:00,5,67.2,67.2,67,67.075,19
20151201|2015-02-05 09:30,5,67.15,67.15,66.7,66.7,16
20151201|2015-02-05 10:00,5,66.65,67.125,66.5,67.125,10
20151201|2015-02-05 11:00,5,66.675,66.95,66.675,66.95,3
20151201|2015-02-05 11:30,5,66.975,66.975,66.975,66.975,3
20151201|2015-02-05 12:00,5,67.325,67.325,66.975,66.975,3
20151201|2015-02-05 12:30,5,67.275,67.35,67.25,67.25,7
20151201|2015-02-05 15:00,5,67.2,67.2,67.15,67.15,4
20151201|2015-02-05 15:30,5,67.075,67.125,66.925,66.925,16
20151201|2015-02-06 08:00,6,67.65,68.4,67.65,68.4,16
20151201|2015-02-06 08:30,6,68.475,68.5,67.85,67.85,34
20151201|2015-02-06 09:30,6,67.825,67.825,67.825,67.825,6
20151201|2015-02-06 10:00,6,67.8,67.8,67.8,67.8,5
20151201|2015-02-06 10:30,6,67.65,68.5,67.65,68.5,46
20151201|2015-02-06 11:00,6,68.35,68.35,68.025,68.25,13
20151201|2015-02-06 11:30,6,68.2,68.3,68.2,68.3,46
20151201|2015-02-06 12:00,6,68.275,68.5,68.275,68.5,54
20151201|2015-02-06 12:30,6,68.5,68.825,68.5,68.825,70
20151201|2015-02-06 13:00,6,68.825,68.975,68.7,68.7,59
20151201|2015-02-06 13:30,6,68.8,68.975,68.8,68.975,6
20151201|2015-02-09 09:00,9,68.4,68.4,67.6,67.65,28
20151201|2015-02-09 09:30,9,68,68.1,68,68.025,8
20151201|2015-02-09 10:00,9,68.175,68.8,68.175,68.8,7
20151201|2015-02-09 10:30,9,68.525,68.525,68.15,68.5,13
20151201|2015-02-09 11:00,9,68.5,68.6,68.325,68.425,38
20151201|2015-02-09 11:30,9,68.425,68.7,68.425,68.5,34
20151201|2015-02-09 12:00,9,68.6,68.75,68.5,68.75,26
20151201|2015-02-09 12:30,9,68.5,68.9,68.325,68.8,130
20151201|2015-02-09 13:00,9,68.8,68.9,68.75,68.9,42
20151201|2015-02-09 13:30,9,68.9,68.9,68.9,68.9,3
20151201|2015-02-09 14:00,9,68.875,68.875,68.7,68.7,5
20151201|2015-02-09 15:00,9,68.875,68.925,68.875,68.925,6
20151201|2015-02-10 08:00,10,68.95,69.375,68.95,69.3,20
20151201|2015-02-10 08:30,10,69.25,69.275,69.075,69.275,9
20151201|2015-02-10 09:00,10,69.125,69.25,68.825,68.825,13
20151201|2015-02-10 09:30,10,69.05,69.35,69.05,69.35,17
20151201|2015-02-10 10:00,10,68.75,68.75,68.6,68.6,6
20151201|2015-02-10 10:30,10,68.5,68.5,67.875,67.875,22
20151201|2015-02-10 11:00,10,67.875,68.425,67.875,68.425,6
20151201|2015-02-10 11:30,10,68.425,68.425,68.375,68.375,6
20151201|2015-02-10 12:00,10,68.375,68.65,68.375,68.65,27
20151201|2015-02-10 12:30,10,68.65,68.675,68.5,68.525,15
20151201|2015-02-10 13:00,10,68.6,68.6,68.375,68.375,3
20151201|2015-02-10 13:30,10,68.15,68.15,68.15,68.15,1
20151201|2015-02-11 08:00,11,68.1,68.1,67.9,67.9,7
20151201|2015-02-11 08:30,11,67.8,67.8,67.2,67.35,81
20151201|2015-02-11 09:00,11,67.575,67.575,67,67,31
20151201|2015-02-11 09:30,11,67.075,67.1,66.925,67.025,74
20151201|2015-02-11 10:00,11,67.225,67.275,66.9,66.9,8
20151201|2015-02-11 10:30,11,66.975,67.3,66.975,67.3,4
20151201|2015-02-11 11:00,11,67,67.15,67,67.15,6
20151201|2015-02-11 11:30,11,66.8,66.825,66.525,66.525,5
20151201|2015-02-11 12:00,11,66.6,66.625,66.275,66.625,35
20151201|2015-02-11 12:30,11,66.575,66.625,66.425,66.425,15
20151201|2015-02-11 13:30,11,66.625,66.675,66.625,66.675,3
20151201|2015-02-11 14:00,11,66.75,66.75,66.75,66.75,1
20151201|2015-02-11 15:00,11,66.975,66.975,66.975,66.975,3
20151201|2015-02-12 08:00,12,66.6,66.975,66.575,66.575,22
20151201|2015-02-12 08:30,12,66.55,66.55,66.55,66.55,1
20151201|2015-02-12 09:00,12,66.75,66.825,66.5,66.5,6
20151201|2015-02-12 09:30,12,66.5,67,66.45,66.85,26
20151201|2015-02-12 10:00,12,66.575,66.85,66.575,66.825,13
20151201|2015-02-12 10:30,12,66.7,66.7,66.5,66.5,10
20151201|2015-02-12 11:00,12,66.7,66.7,66.625,66.7,19
20151201|2015-02-12 11:30,12,66.55,66.7,66.55,66.55,23
20151201|2015-02-12 12:00,12,66.55,66.75,66.55,66.75,16
20151201|2015-02-12 12:30,12,66.75,66.95,66.75,66.95,27
20151201|2015-02-12 13:00,12,66.85,66.85,66.75,66.75,4
20151201|2015-02-12 14:00,12,66.8,66.9,66.8,66.9,3
20151201|2015-02-13 08:00,13,66.675,66.875,66.475,66.875,15
20151201|2015-02-13 08:30,13,66.775,66.775,66.775,66.775,1
20151201|2015-02-13 09:00,13,67.2,67.675,66.85,67.15,79
20151201|2015-02-13 09:30,13,67.15,67.825,67.15,67.825,14
20151201|2015-02-13 10:00,13,67.85,67.85,67.7,67.775,8
20151201|2015-02-13 10:30,13,67.85,68,67.725,67.725,17
20151201|2015-02-13 11:00,13,67.8,67.8,67.8,67.8,1
20151201|2015-02-13 11:30,13,67.6,67.6,67.525,67.525,2
20151201|2015-02-13 12:00,13,67.6,67.6,67.425,67.425,10
20151201|2015-02-13 12:30,13,67.3,67.3,66.9,66.9,63
20151201|2015-02-13 13:00,13,66.875,67.2,66.875,67.2,48
20151201|2015-02-13 13:30,13,66.9,67.3,66.9,67.3,5
20151201|2015-02-17 09:00,17,66.9,66.9,66.2,66.2,32
20151201|2015-02-17 09:30,17,66.375,66.375,66,66.15,48
20151201|2015-02-17 10:00,17,66.15,66.2,65.775,65.8,59
20151201|2015-02-17 11:00,17,65.7,65.825,65.65,65.7,57
20151201|2015-02-17 11:30,17,65.7,65.7,65.4,65.55,25
20151201|2015-02-17 12:00,17,65.525,65.525,65.4,65.4,13
20151201|2015-02-17 12:30,17,65.5,65.5,65.2,65.425,17
20151201|2015-02-17 13:00,17,65.375,65.375,65.35,65.35,4
20151201|2015-02-17 13:30,17,65.5,65.5,65.5,65.5,1
20151201|2015-02-17 14:00,17,65.5,65.5,65.5,65.5,1
20151201|2015-02-17 15:00,17,65.2,65.2,65.2,65.2,1
20151201|2015-02-17 15:30,17,65.4,65.425,65.4,65.425,2
20151201|2015-02-18 08:00,18,65.2,65.225,64.625,64.625,13
20151201|2015-02-18 08:30,18,64.575,65.5,64.575,65.5,56
20151201|2015-02-18 09:00,18,65.5,65.8,65.35,65.425,374
20151201|2015-02-18 09:30,18,65.35,65.35,64.9,64.95,40
20151201|2015-02-18 10:00,18,64.95,64.95,64.95,64.95,2
20151201|2015-02-18 10:30,18,64.95,64.95,64.575,64.875,12
20151201|2015-02-18 11:30,18,65.25,65.35,65.15,65.35,10
20151201|2015-02-18 12:00,18,65.05,65.05,65.05,65.05,2
20151201|2015-02-18 12:30,18,65.1,65.1,64.625,65.1,9
20151201|2015-02-18 13:00,18,64.95,65.05,64.95,64.975,8
20151201|2015-02-18 13:30,18,65.075,65.075,65.025,65.075,3
20151201|2015-02-18 14:00,18,65.075,65.075,65.075,65.075,1
20151201|2015-02-18 14:30,18,64.925,64.925,64.825,64.825,2
20151201|2015-02-18 15:00,18,64.825,65.1,64.825,65.1,3
20151201|2015-02-18 15:30,18,65.1,65.1,65.1,65.1,1
20151201|2015-02-19 08:00,19,65.2,65.7,65.2,65.7,23
20151201|2015-02-19 08:30,19,65.75,66.125,65.75,66.125,47
20151201|2015-02-19 09:00,19,66.15,66.15,65.525,65.7,85
20151201|2015-02-19 09:30,19,65.7,65.75,65.575,65.625,17
20151201|2015-02-19 10:00,19,65.675,65.8,65.625,65.7,92
20151201|2015-02-19 10:30,19,65.575,65.6,65.575,65.6,2
20151201|2015-02-19 11:00,19,65.65,65.725,65.65,65.725,9
20151201|2015-02-19 11:30,19,65.725,65.75,65.4,65.4,33
20151201|2015-02-19 12:00,19,65.45,65.525,65.275,65.375,20
20151201|2015-02-19 12:30,19,65.375,65.475,65.175,65.475,14
20151201|2015-02-19 13:00,19,65.4,65.4,65.3,65.3,7
20151201|2015-02-19 13:30,19,65.25,65.25,65.25,65.25,2
20151201|2015-02-19 14:00,19,65.2,65.25,65.175,65.25,3
20151201|2015-02-19 15:00,19,65.375,65.4,65.375,65.4,2
20151201|2015-02-20 08:00,20,65.625,65.625,65.475,65.6,5
20151201|2015-02-20 08:30,20,65.05,65.125,64.8,64.8,5
20151201|2015-02-20 09:00,20,64.725,65.3,64.7,64.825,26
20151201|2015-02-20 09:30,20,65.075,65.325,64.65,65.325,15
20151201|2015-02-20 10:00,20,64.95,65.1,64.675,64.95,41
20151201|2015-02-20 10:30,20,64.675,64.675,64.675,64.675,2
20151201|2015-02-20 11:00,20,64.5,64.5,64.025,64.025,12
20151201|2015-02-20 11:30,20,64,64.25,64,64.125,14
20151201|2015-02-20 12:00,20,63.825,64.4,63.825,64.4,18
20151201|2015-02-20 12:30,20,64.4,65.175,64.175,64.725,54
20151201|2015-02-20 13:00,20,64.6,64.6,64.55,64.575,10
20151201|2015-02-20 13:30,20,64.6,64.75,64.6,64.75,15
20151201|2015-02-23 09:00,23,65,65.575,65,65.5,137
20151201|2015-02-23 09:30,23,65.5,65.925,65.375,65.5,212
20151201|2015-02-23 10:00,23,65.575,65.925,65.5,65.8,68
20151201|2015-02-23 10:30,23,65.9,66,65.775,65.8,99
20151201|2015-02-23 11:00,23,65.775,65.775,65.475,65.475,15
20151201|2015-02-23 11:30,23,65.65,65.725,65.625,65.725,7
20151201|2015-02-23 12:30,23,65.525,65.85,65.325,65.85,17
20151201|2015-02-23 13:00,23,65.65,65.725,65.6,65.725,15
20151201|2015-02-23 13:30,23,65.7,65.7,65.7,65.7,2
20151201|2015-02-23 14:00,23,65.7,65.7,65.7,65.7,1
20151201|2015-02-23 14:30,23,65.725,65.75,65.725,65.75,3
20151201|2015-02-23 15:30,23,65.625,65.675,65.625,65.675,3
20151201|2015-02-24 08:00,24,65.7,66.05,65.525,65.85,121
20151201|2015-02-24 08:30,24,65.9,66.025,65.7,65.7,25
20151201|2015-02-24 09:00,24,65.9,65.9,65.275,65.65,3
20151201|2015-02-24 09:30,24,66,66.4,65.95,66.375,18
20151201|2015-02-24 10:00,24,66.425,66.475,66.25,66.45,16
20151201|2015-02-24 10:30,24,66.25,66.4,66.25,66.25,27
20151201|2015-02-24 11:00,24,66.3,66.3,66.05,66.05,11
20151201|2015-02-24 11:30,24,66.1,66.775,66.1,66.775,43
20151201|2015-02-24 12:00,24,66.85,66.85,66.5,66.55,49
20151201|2015-02-24 12:30,24,66.575,67.25,66.575,67.25,44
20151201|2015-02-24 13:00,24,67.275,67.425,67.25,67.425,19
20151201|2015-02-24 13:30,24,67.35,67.35,67.325,67.325,4
20151201|2015-02-24 14:00,24,67.375,67.375,67.375,67.375,1
20151201|2015-02-24 14:30,24,67.325,67.45,67.325,67.4,5
20151201|2015-02-24 15:00,24,67.45,67.525,67.45,67.525,10
20151201|2015-02-25 08:00,25,67.4,67.625,67.2,67.35,23
20151201|2015-02-25 08:30,25,67.35,67.4,67.3,67.4,27
20151201|2015-02-25 09:00,25,67.4,67.625,67.4,67.45,15
20151201|2015-02-25 09:30,25,67.55,67.875,67.45,67.875,31
20151201|2015-02-25 10:00,25,67.9,68.1,67.825,67.825,9
20151201|2015-02-25 10:30,25,67.825,67.925,67.65,67.875,31
20151201|2015-02-25 11:00,25,67.7,67.7,67.7,67.7,1
20151201|2015-02-25 11:30,25,67.825,67.925,67.825,67.925,2
20151201|2015-02-25 12:00,25,67.975,68.05,67.65,67.65,29
20151201|2015-02-25 12:30,25,67.975,68,67.575,67.85,91
20151201|2015-02-25 13:00,25,67.75,67.75,67.6,67.6,6
20151201|2015-02-25 13:30,25,67.5,67.5,67.5,67.5,4
20151201|2015-02-25 14:00,25,67.575,67.675,67.575,67.675,2
20151201|2015-02-25 14:30,25,67.7,67.7,67.65,67.65,5
20151201|2015-02-25 15:00,25,67.5,67.5,67.275,67.3,5
20151201|2015-02-25 15:30,25,67.25,67.3,67.25,67.3,9
20151201|2015-02-26 08:00,26,67.3,67.475,66.775,67.475,16
20151201|2015-02-26 08:30,26,67.525,67.525,67.25,67.25,2
20151201|2015-02-26 09:00,26,67.4,67.65,67.4,67.65,4
20151201|2015-02-26 09:30,26,67.225,67.225,67.2,67.2,3
20151201|2015-02-26 10:00,26,67.625,67.675,67.375,67.375,11
20151201|2015-02-26 10:30,26,67.075,67.075,67.075,67.075,3
20151201|2015-02-26 11:00,26,67.225,67.35,67.075,67.35,11
20151201|2015-02-26 11:30,26,66.9,66.9,66.525,66.875,21
20151201|2015-02-26 12:00,26,66.925,66.925,66.675,66.75,22
20151201|2015-02-26 12:30,26,66.9,67.475,66.875,67.45,17
20151201|2015-02-26 13:00,26,67.05,67.2,67.05,67.2,2
20151201|2015-02-26 13:30,26,67.35,67.35,67.35,67.35,1
20151201|2015-02-26 14:30,26,67.125,67.125,67.1,67.1,2
20151201|2015-02-27 08:00,27,67.575,67.95,67.55,67.85,18
20151201|2015-02-27 08:30,27,67.95,67.975,67.8,67.8,8
20151201|2015-02-27 09:00,27,67.975,68.4,67.975,68.275,28
20151201|2015-02-27 09:30,27,67.8,67.9,67.725,67.725,6
20151201|2015-02-27 10:00,27,67.8,67.825,67.8,67.825,2
20151201|2015-02-27 10:30,27,67.45,67.825,67.4,67.825,8
20151201|2015-02-27 11:00,27,67.65,67.875,67.65,67.875,13
20151201|2015-02-27 11:30,27,67.9,68,67.9,68,7
20151201|2015-02-27 12:00,27,68.2,68.6,68.2,68.6,42
20151201|2015-02-27 12:30,27,68.275,68.275,68,68.025,17
20151201|2015-02-27 13:00,27,68.2,68.25,68.15,68.15,14
20151201|2015-02-27 13:30,27,67.925,67.925,67.925,67.925,5
20151201|2015-03-02 09:00,2,68.225,68.95,68.225,68.65,50
20151201|2015-03-02 09:30,2,68.225,68.8,68.225,68.775,17
20151201|2015-03-02 10:00,2,68.775,68.775,68.575,68.575,22
20151201|2015-03-02 10:30,2,68.5,68.575,68.275,68.275,8
20151201|2015-03-02 11:00,2,68.3,68.35,68.25,68.3,45
20151201|2015-03-02 12:00,2,68.375,68.475,68.225,68.325,39
20151201|2015-03-02 12:30,2,68.175,68.55,68.15,68.55,41
20151201|2015-03-02 13:00,2,68.55,68.55,68.35,68.525,27
20151201|2015-03-02 13:30,2,68.375,68.375,68.375,68.375,2
20151201|2015-03-02 14:00,2,68.45,68.45,68.45,68.45,1
20151201|2015-03-02 15:30,2,68.475,68.475,68.45,68.45,3
20151201|2015-03-03 08:00,3,68.175,68.175,67.95,67.95,25
20151201|2015-03-03 09:00,3,68.1,68.25,67.975,67.975,9
20151201|2015-03-03 09:30,3,67.95,68.125,67.75,68.125,36
20151201|2015-03-03 10:00,3,68.075,68.075,67.975,68,5
20151201|2015-03-03 10:30,3,68.125,68.125,68.125,68.125,1
20151201|2015-03-03 11:00,3,67.9,67.975,67.75,67.95,39
20151201|2015-03-03 11:30,3,67.75,67.925,67.1,67.1,46
20151201|2015-03-03 12:00,3,67.1,67.1,66.4,66.55,58
20151201|2015-03-03 12:30,3,66.725,66.725,66.425,66.65,17
20151201|2015-03-03 13:00,3,66.825,66.875,66.4,66.4,53
20151201|2015-03-03 13:30,3,66.425,66.425,66.4,66.4,5
20151201|2015-03-03 14:00,3,66.35,66.35,66.35,66.35,2
20151201|2015-03-03 14:30,3,66.625,66.625,66.625,66.625,1
20151201|2015-03-03 15:00,3,66.725,66.75,66.65,66.65,3
20151201|2015-03-03 15:30,3,66.65,66.65,66.65,66.65,1
20151201|2015-03-04 08:00,4,66.5,66.5,65.525,65.7,65
20151201|2015-03-04 08:30,4,65.525,66.05,65.525,66.05,14
20151201|2015-03-04 09:00,4,66.25,66.525,66.25,66.425,13
20151201|2015-03-04 09:30,4,66.45,66.45,66.125,66.4,14
20151201|2015-03-04 10:00,4,66.85,68.25,66.85,68.25,31
20151201|2015-03-04 10:30,4,68.275,68.975,67.65,68.975,67
20151201|2015-03-04 11:00,4,68.725,69,68.45,68.45,36
20151201|2015-03-04 11:30,4,68.325,68.775,68.15,68.675,21
20151201|2015-03-04 12:00,4,68.775,68.775,68.45,68.5,26
20151201|2015-03-04 12:30,4,68.3,68.475,67.9,67.9,25
20151201|2015-03-04 13:00,4,68.05,68.1,67.95,67.95,3
20151201|2015-03-04 14:00,4,68.075,68.075,68.05,68.05,4
20151201|2015-03-05 08:00,5,67.9,68.175,67.8,68.175,6
20151201|2015-03-05 08:30,5,67.9,67.9,67.5,67.5,7
20151201|2015-03-05 09:00,5,67.775,67.775,67.15,67.15,35
20151201|2015-03-05 09:30,5,67.475,67.775,67.475,67.625,38
20151201|2015-03-05 10:00,5,67.625,67.775,67.4,67.55,29
20151201|2015-03-05 10:30,5,67.65,67.75,67.6,67.6,6
20151201|2015-03-05 11:00,5,67.2,67.2,67.125,67.125,9
20151201|2015-03-05 11:30,5,67.1,67.1,66.8,66.8,17
20151201|2015-03-05 12:00,5,66.825,66.9,66.825,66.9,2
20151201|2015-03-05 12:30,5,67.025,67.3,66.7,67.3,10
20151201|2015-03-05 13:00,5,67.15,67.15,67.15,67.15,1
20151201|2015-03-05 14:00,5,67,67,67,67,2
20151201|2015-03-05 14:30,5,67,67,67,67,1
20151201|2015-03-05 15:00,5,66.825,66.825,66.825,66.825,1
20151201|2015-03-06 08:00,6,66.625,66.925,66.55,66.925,18
20151201|2015-03-06 08:30,6,66.7,66.7,66.7,66.7,1
20151201|2015-03-06 09:00,6,66.975,67,66.6,66.6,11
20151201|2015-03-06 09:30,6,66.825,66.875,66.65,66.85,9
20151201|2015-03-06 10:00,6,66.725,66.725,66.2,66.2,11
20151201|2015-03-06 10:30,6,66.7,66.7,66.7,66.7,1
20151201|2015-03-06 11:00,6,66.6,66.6,66.55,66.55,12
20151201|2015-03-06 11:30,6,66.65,66.775,66.65,66.775,8
20151201|2015-03-06 12:00,6,66.8,66.825,66.8,66.8,9
20151201|2015-03-06 12:30,6,66.75,67,66.65,66.9,83
20151201|2015-03-06 13:00,6,66.85,66.85,66.775,66.775,23
20151201|2015-03-06 13:30,6,66.825,66.825,66.775,66.775,12
20151201|2015-03-09 09:00,9,66.9,66.9,66.35,66.5,26
20151201|2015-03-09 09:30,9,66.6,66.975,66.6,66.85,25
20151201|2015-03-09 10:00,9,66.9,67.075,66.85,67.075,5
20151201|2015-03-09 10:30,9,66.8,66.85,66.5,66.8,11
20151201|2015-03-09 11:00,9,66.7,66.8,66.35,66.8,14
20151201|2015-03-09 11:30,9,66.8,66.8,66.55,66.55,13
20151201|2015-03-09 12:00,9,66.65,66.8,66.65,66.8,73
20151201|2015-03-09 12:30,9,66.65,67.6,66.625,67.475,188
20151201|2015-03-09 13:00,9,67.475,67.475,67,67.125,24
20151201|2015-03-09 13:30,9,67.225,67.225,67.225,67.225,6
20151201|2015-03-09 14:00,9,67.225,67.225,67.2,67.2,2
20151201|2015-03-09 14:30,9,67.15,67.15,67.05,67.05,9
20151201|2015-03-09 15:00,9,67.05,67.05,67,67,4
20151201|2015-03-09 15:30,9,67.05,67.05,67.05,67.05,3
20151201|2015-03-10 08:00,10,66.95,66.95,66.3,66.3,24
20151201|2015-03-10 08:30,10,66.45,66.45,66.45,66.45,1
20151201|2015-03-10 09:00,10,66.925,66.925,66.6,66.675,13
20151201|2015-03-10 09:30,10,66.5,67.1,66.5,67.1,5
20151201|2015-03-10 10:00,10,67.175,67.325,66.9,66.9,7
20151201|2015-03-10 10:30,10,66.85,67,66.7,66.825,8
20151201|2015-03-10 11:00,10,66.725,66.9,66.725,66.75,15
20151201|2015-03-10 12:00,10,66.925,67.075,66.875,66.875,14
20151201|2015-03-10 12:30,10,66.925,67.65,66.75,67.5,156
20151201|2015-03-10 13:00,10,67.5,67.5,66.85,67.05,73
20151201|2015-03-10 13:30,10,66.85,66.85,66.85,66.85,5
20151201|2015-03-11 08:00,11,66.925,67.025,66.525,66.925,19
20151201|2015-03-11 09:00,11,66.9,66.9,66.675,66.675,2
20151201|2015-03-11 09:30,11,66.7,66.7,66.55,66.55,5
20151201|2015-03-11 10:00,11,66.3,66.425,66.3,66.425,11
20151201|2015-03-11 10:30,11,66.45,66.5,66.3,66.5,14
20151201|2015-03-11 11:00,11,66.5,66.575,66.35,66.35,11
20151201|2015-03-11 11:30,11,66.3,66.3,66.3,66.3,1
20151201|2015-03-11 12:00,11,66.2,66.2,65.25,65.25,58
20151201|2015-03-11 12:30,11,65.05,65.875,65.05,65.7,147
20151201|2015-03-11 13:00,11,65.625,65.625,65.425,65.425,4
20151201|2015-03-11 13:30,11,65.4,65.45,65.4,65.4,17
20151201|2015-03-11 14:00,11,65.4,65.4,65.4,65.4,3
20151201|2015-03-11 14:30,11,65.45,65.45,65.4,65.4,12
20151201|2015-03-11 15:00,11,65.4,65.4,65.4,65.4,26
20151201|2015-03-12 08:00,12,65.3,65.725,65.05,65.1,32
20151201|2015-03-12 08:30,12,65.125,65.375,65.125,65.175,28
20151201|2015-03-12 09:00,12,65.35,65.35,64.7,64.7,16
20151201|2015-03-12 09:30,12,64.7,64.75,64.325,64.35,56
20151201|2015-03-12 10:00,12,64.375,64.6,64.1,64.1,18
20151201|2015-03-12 10:30,12,64.1,64.1,63.55,63.675,38
20151201|2015-03-12 11:00,12,63.525,63.575,63.15,63.475,43
20151201|2015-03-12 11:30,12,63.575,63.725,63.4,63.4,25
20151201|2015-03-12 12:00,12,63.4,63.85,63.35,63.775,18
20151201|2015-03-12 12:30,12,63.85,65.425,63.85,65.1,253
20151201|2015-03-12 13:00,12,64.975,65.15,64.75,64.9,52
20151201|2015-03-12 13:30,12,64.9,64.9,64.7,64.7,11
20151201|2015-03-12 14:00,12,64.8,64.8,64.8,64.8,6
20151201|2015-03-12 14:30,12,65,65,64.7,64.7,4
20151201|2015-03-12 15:00,12,64.375,64.375,64.35,64.35,2
20151201|2015-03-13 08:00,13,64.6,64.6,63.725,63.725,9
20151201|2015-03-13 08:30,13,63.725,63.725,63.5,63.5,5
20151201|2015-03-13 09:00,13,63.9,64.15,63.8,64.15,8
20151201|2015-03-13 09:30,13,63.8,63.8,63.6,63.6,8
20151201|2015-03-13 10:00,13,63.6,63.6,63.375,63.6,9
20151201|2015-03-13 10:30,13,63.675,63.7,63.25,63.35,32
20151201|2015-03-13 11:00,13,63.35,63.45,63.35,63.45,8
20151201|2015-03-13 11:30,13,63.275,63.275,63,63.05,19
20151201|2015-03-13 12:00,13,62.975,63.575,62.95,63.55,19
20151201|2015-03-13 12:30,13,63.2,63.35,63,63.3,24
20151201|2015-03-13 13:00,13,63.15,63.15,62.875,62.9,30
20151201|2015-03-13 13:30,13,62.9,62.9,62.9,62.9,2
20151201|2015-03-16 09:00,16,62.275,62.275,61.6,61.6,23
20151201|2015-03-16 09:30,16,61.775,62.175,61.75,62.175,28
20151201|2015-03-16 10:00,16,62.025,62.075,61.925,62.075,7
20151201|2015-03-16 10:30,16,62,62.85,61.975,62.725,19
20151201|2015-03-16 11:00,16,62.6,62.65,62.375,62.575,23
20151201|2015-03-16 11:30,16,62.575,62.75,62.375,62.375,8
20151201|2015-03-16 12:00,16,62.4,62.4,62.35,62.35,5
20151201|2015-03-16 12:30,16,62.5,62.9,62.475,62.9,57
20151201|2015-03-16 13:00,16,62.725,62.75,62.5,62.7,15
20151201|2015-03-16 14:30,16,62.675,62.675,62.675,62.675,1
20151201|2015-03-17 08:00,17,63.05,63.35,63.05,63.05,6
20151201|2015-03-17 08:30,17,63.2,63.625,63.2,63.625,16
20151201|2015-03-17 09:00,17,63.65,63.65,63.55,63.6,15
20151201|2015-03-17 09:30,17,63.25,63.25,63.225,63.225,15
20151201|2015-03-17 10:00,17,63.125,63.125,63.125,63.125,4
20151201|2015-03-17 10:30,17,63.2,63.525,63.2,63.525,3
20151201|2015-03-17 11:00,17,63.725,63.725,63.6,63.625,11
20151201|2015-03-17 11:30,17,63.5,63.5,63.5,63.5,3
20151201|2015-03-17 12:00,17,63.45,63.55,63.425,63.425,12
20151201|2015-03-17 12:30,17,63.5,63.5,63.3,63.475,27
20151201|2015-03-17 13:00,17,63.475,63.5,63.45,63.45,8
20151201|2015-03-17 14:00,17,63.65,63.65,63.65,63.65,3
20151201|2015-03-17 14:30,17,63.625,63.625,63.625,63.625,1
20151201|2015-03-18 08:00,18,63.475,63.475,63.475,63.475,1
20151201|2015-03-18 08:30,18,63.725,63.75,63.7,63.75,7
20151201|2015-03-18 09:00,18,63.575,63.6,63.35,63.35,58
20151201|2015-03-18 09:30,18,63.3,63.3,62.95,62.95,23
20151201|2015-03-18 10:00,18,63.15,63.15,62.95,63.075,4
20151201|2015-03-18 10:30,18,63.075,63.1,62.75,62.8,17
20151201|2015-03-18 11:00,18,63,63.025,62.925,63.025,6
20151201|2015-03-18 11:30,18,63.025,63.05,63.025,63.05,10
20151201|2015-03-18 12:00,18,62.975,63,62.8,62.8,9
20151201|2015-03-18 12:30,18,62.8,63,62.5,62.975,16
20151201|2015-03-18 13:00,18,62.95,62.95,62.825,62.925,21
20151201|2015-03-18 13:30,18,62.925,62.925,62.925,62.925,4
20151201|2015-03-18 14:00,18,63.025,63.05,63.025,63.05,8
20151201|2015-03-18 14:30,18,63.05,63.05,62.95,63.05,11
20151201|2015-03-18 15:00,18,63.025,63.025,63.025,63.025,2
20151201|2015-03-19 08:00,19,62.45,62.45,62.025,62.05,17
20151201|2015-03-19 08:30,19,62.025,62.175,62.025,62.025,5
20151201|2015-03-19 09:00,19,62,62,61.725,61.75,34
20151201|2015-03-19 09:30,19,61.75,61.775,61.55,61.55,13
20151201|2015-03-19 10:00,19,61.65,61.725,61.525,61.525,23
20151201|2015-03-19 10:30,19,61.7,62.325,61.7,62.325,14
20151201|2015-03-19 11:00,19,61.925,62.8,61.925,62.8,12
20151201|2015-03-19 11:30,19,62.725,62.85,62.25,62.35,37
20151201|2015-03-19 12:00,19,62.125,62.15,61.8,61.875,37
20151201|2015-03-19 12:30,19,61.7,62.025,61.625,62,20
20151201|2015-03-19 13:00,19,62.125,62.225,62.075,62.225,13
20151201|2015-03-19 13:30,19,62.15,62.375,62.125,62.375,12
20151201|2015-03-19 14:00,19,62.175,62.175,62.15,62.15,4
20151201|2015-03-19 14:30,19,62.125,62.2,62.125,62.2,2
20151201|2015-03-19 15:00,19,62.1,62.1,62.1,62.1,2
20151201|2015-03-20 08:00,20,62.425,62.7,62.35,62.625,11
20151201|2015-03-20 08:30,20,62.825,62.825,62.55,62.725,34
20151201|2015-03-20 09:00,20,62.575,62.8,62.175,62.2,29
20151201|2015-03-20 09:30,20,62.25,62.25,61.925,62.15,47
20151201|2015-03-20 10:00,20,62.025,62.025,61.75,61.9,17
20151201|2015-03-20 10:30,20,61.85,61.85,61.5,61.65,52
20151201|2015-03-20 11:00,20,61.65,61.65,61.475,61.55,11
20151201|2015-03-20 11:30,20,61.65,61.975,61.65,61.975,8
20151201|2015-03-20 12:00,20,61.975,61.975,61.975,61.975,2
20151201|2015-03-20 12:30,20,61.45,61.475,61.45,61.45,6
20151201|2015-03-23 09:00,23,61.45,62.025,61.45,62.025,39
20151201|2015-03-23 09:30,23,61.775,62.2,61.775,62.2,24
20151201|2015-03-23 10:00,23,62.15,62.45,61.95,61.975,23
20151201|2015-03-23 10:30,23,61.825,61.975,61.65,61.95,23
20151201|2015-03-23 11:00,23,61.875,62.325,61.85,62.325,17
20151201|2015-03-23 11:30,23,62.3,62.3,62.1,62.25,8
20151201|2015-03-23 12:00,23,62.35,62.4,62.35,62.4,3
20151201|2015-03-23 12:30,23,62.5,62.6,62.275,62.6,11
20151201|2015-03-23 13:00,23,62.425,62.425,62.375,62.375,6
20151201|2015-03-23 13:30,23,62.45,62.45,62.45,62.45,1
20151201|2015-03-23 14:00,23,62.4,62.55,62.4,62.55,3
20151201|2015-03-23 14:30,23,62.4,62.4,62.4,62.4,3
20151201|2015-03-24 08:00,24,62.2,63,61.875,62.975,18
20151201|2015-03-24 08:30,24,62.8,63.4,62.8,63.15,13
20151201|2015-03-24 09:00,24,63.075,63.125,62.9,62.975,16
20151201|2015-03-24 09:30,24,62.85,63.15,62.85,62.9,23
20151201|2015-03-24 10:00,24,62.9,63.2,62.65,63.15,39
20151201|2015-03-24 10:30,24,63.2,63.5,63.2,63.4,21
20151201|2015-03-24 11:00,24,63.4,64.675,63.4,64.25,53
20151201|2015-03-24 11:30,24,64.25,64.325,63.675,64.325,14
20151201|2015-03-24 12:00,24,64.225,64.35,64.15,64.3,33
20151201|2015-03-24 12:30,24,64.275,64.6,64.15,64.6,137
20151201|2015-03-24 13:00,24,64.4,64.45,64.275,64.35,17
20151201|2015-03-24 13:30,24,64.3,64.3,64.275,64.275,3
20151201|2015-03-24 14:00,24,64.35,64.35,64,64,27
20151201|2015-03-24 14:30,24,63.95,64,63.75,63.75,40
20151201|2015-03-24 15:00,24,63.875,63.875,63.575,63.65,30
20151201|2015-03-24 15:30,24,63.65,63.65,63.65,63.65,9
20151201|2015-03-25 08:00,25,63.825,63.975,63.6,63.975,14
20151201|2015-03-25 08:30,25,64.05,64.05,63.85,63.925,42
20151201|2015-03-25 09:00,25,63.95,63.975,63.525,63.75,25
20151201|2015-03-25 09:30,25,63.7,63.8,63.575,63.6,11
20151201|2015-03-25 10:00,25,63.775,63.775,63.45,63.45,6
20151201|2015-03-25 10:30,25,63.375,63.625,63.225,63.25,21
20151201|2015-03-25 11:00,25,63.175,63.6,63.05,63.175,19
20151201|2015-03-25 11:30,25,63.175,63.375,63,63.125,131
20151201|2015-03-25 12:00,25,63.15,63.275,63,63,45
20151201|2015-03-25 12:30,25,63,64.375,63,64.35,247
20151201|2015-03-25 13:00,25,64.25,64.25,64,64.05,44
20151201|2015-03-25 14:00,25,64.175,64.175,64.175,64.175,2
20151201|2015-03-25 14:30,25,64.05,64.05,64.05,64.05,2
20151201|2015-03-25 15:00,25,64,64,64,64,1
20151201|2015-03-25 15:30,25,64.25,64.25,64.1,64.1,2
20151201|2015-03-26 08:00,26,64.1,64.425,64.075,64.125,84
20151201|2015-03-26 08:30,26,64.175,64.225,64,64,107
20151201|2015-03-26 09:00,26,64,64.15,63.825,63.825,26
20151201|2015-03-26 09:30,26,63.95,63.975,63.775,63.9,13
20151201|2015-03-26 10:00,26,63.675,63.825,63.675,63.7,18
20151201|2015-03-26 10:30,26,63.6,63.75,63.475,63.75,68
20151201|2015-03-26 11:00,26,63.65,63.65,63.6,63.6,17
20151201|2015-03-26 11:30,26,63.6,63.675,63.575,63.575,112
20151201|2015-03-26 12:00,26,63.575,63.7,63.475,63.675,50
20151201|2015-03-26 12:30,26,63.675,64.025,63.65,63.95,157
20151201|2015-03-26 13:00,26,64.025,64.025,63.8,63.875,11
20151201|2015-03-26 13:30,26,63.8,63.8,63.8,63.8,1
20151201|2015-03-26 14:00,26,63.8,63.8,63.8,63.8,11
20151201|2015-03-26 15:00,26,63.8,63.8,63.8,63.8,12
20151201|2015-03-26 15:30,26,63.8,63.8,63.8,63.8,2
20151201|2015-03-27 08:00,27,63.725,63.825,63.7,63.7,47
20151201|2015-03-27 08:30,27,63.7,63.825,63.7,63.825,16
20151201|2015-03-27 09:00,27,63.775,63.775,63.55,63.6,51
20151201|2015-03-27 09:30,27,63.55,63.55,63.4,63.4,45
20151201|2015-03-27 10:00,27,63.375,63.675,63.35,63.675,41
20151201|2015-03-27 10:30,27,63.35,63.375,63.275,63.3,7
20151201|2015-03-27 11:00,27,63.2,63.45,63.175,63.35,27
20151201|2015-03-27 11:30,27,63.45,63.6,63.35,63.375,44
20151201|2015-03-27 12:00,27,63.5,63.55,63.35,63.5,43
20151201|2015-03-27 12:30,27,63.5,63.75,63.275,63.75,97
20151201|2015-03-27 13:00,27,63.45,63.5,63.4,63.4,8
20151201|2015-03-27 13:30,27,63.45,63.45,63.2,63.4,20
20151201|2015-03-30 09:00,30,63.5,65.675,63.3,65.025,272
20151201|2015-03-30 09:30,30,65.075,65.2,64.725,64.85,22
20151201|2015-03-30 10:00,30,64.725,64.725,64.35,64.35,17
20151201|2015-03-30 10:30,30,64.475,64.875,64.4,64.875,32
20151201|2015-03-30 11:00,30,64.9,65.325,64.85,65.15,86
20151201|2015-03-30 11:30,30,65.25,65.4,65.2,65.2,15
20151201|2015-03-30 12:00,30,65.225,65.425,65.225,65.4,31
20151201|2015-03-30 12:30,30,65.375,65.4,65.25,65.3,19
20151201|2015-03-30 13:00,30,65.3,65.325,65.025,65.3,16
20151201|2015-03-30 13:30,30,65.25,65.25,65.25,65.25,4
20151201|2015-03-30 14:30,30,65.3,65.3,65.2,65.2,9
20151201|2015-03-30 15:30,30,65.4,65.4,65.4,65.4,1
20151201|2015-03-31 08:00,31,65.475,66.2,65.475,65.925,78
20151201|2015-03-31 08:30,31,66,66.125,65.95,66.1,23
20151201|2015-03-31 09:00,31,66.1,66.75,66,66.75,41
20151201|2015-03-31 09:30,31,66.55,66.725,66.375,66.4,25
20151201|2015-03-31 10:00,31,66.625,66.725,66.55,66.55,12
20151201|2015-03-31 10:30,31,66.675,66.925,66.675,66.7,140
20151201|2015-03-31 11:00,31,66.7,66.7,66.45,66.45,22
20151201|2015-03-31 11:30,31,66.425,66.425,66.175,66.3,17
20151201|2015-03-31 12:00,31,66.225,66.225,66,66,23
20151201|2015-03-31 12:30,31,66.025,66.6,65.675,66.6,78
20151201|2015-03-31 13:00,31,66.25,66.3,66.05,66.3,18
20151201|2015-03-31 13:30,31,66.525,66.575,66.5,66.575,6
20151201|2015-03-31 14:00,31,66.525,66.6,66.525,66.6,3
20151201|2015-03-31 14:30,31,66.6,66.6,66.525,66.525,5
20151201|2015-04-01 08:00,1,66.2,66.5,66.1,66.475,10
20151201|2015-04-01 08:30,1,66.525,66.6,66.525,66.6,2
20151201|2015-04-01 09:00,1,66.8,67.15,66.8,66.8,13
20151201|2015-04-01 09:30,1,66.85,67,66.8,66.9,5
20151201|2015-04-01 10:00,1,66.8,66.95,66.5,66.575,57
20151201|2015-04-01 10:30,1,66.575,66.8,66.55,66.65,11
20151201|2015-04-01 11:00,1,66.625,66.675,66.625,66.675,7
20151201|2015-04-01 11:30,1,66.675,66.8,66.675,66.75,5
20151201|2015-04-01 12:00,1,66.6,66.85,66.6,66.7,38
20151201|2015-04-01 12:30,1,66.7,67.075,66.6,67.025,154
20151201|2015-04-01 13:00,1,67,67,67,67,1
20151201|2015-04-01 13:30,1,66.8,66.85,66.8,66.85,6
20151201|2015-04-01 14:00,1,66.9,66.925,66.9,66.925,2
20151201|2015-04-01 15:30,1,66.875,66.95,66.875,66.95,2
20151201|2015-04-02 08:00,2,66.975,67.25,66.975,67.25,58
20151201|2015-04-02 08:30,2,67.075,67.175,67.075,67.175,5
20151201|2015-04-02 09:00,2,66.95,66.975,66.625,66.7,55
20151201|2015-04-02 09:30,2,66.725,66.9,65.625,66.15,63
20151201|2015-04-02 10:00,2,66.15,66.5,65.85,66.175,41
20151201|2015-04-02 10:30,2,66.175,66.45,65.9,66.425,13
20151201|2015-04-02 11:00,2,66.5,66.625,66.5,66.625,15
20151201|2015-04-02 11:30,2,66.625,66.675,66.625,66.675,4
20151201|2015-04-02 12:00,2,66.65,66.75,66.5,66.575,47
20151201|2015-04-02 12:30,2,66.6,66.85,66.525,66.625,45
20151201|2015-04-02 13:00,2,66.75,66.85,66.75,66.8,30
20151201|2015-04-02 13:30,2,66.8,66.8,66.8,66.8,4
20151201|2015-04-06 09:00,6,66.9,67.45,66.9,67.35,49
20151201|2015-04-06 09:30,6,67.35,67.35,67,67.1,6
20151201|2015-04-06 10:00,6,67,67.025,67,67.025,7
20151201|2015-04-06 10:30,6,67.25,67.25,67.25,67.25,1
20151201|2015-04-06 11:00,6,67.125,67.325,67.05,67.3,13
20151201|2015-04-06 11:30,6,67.25,67.25,67.25,67.25,12
20151201|2015-04-06 12:00,6,67.25,67.3,67.15,67.275,12
20151201|2015-04-06 12:30,6,67.25,67.475,67.25,67.475,58
20151201|2015-04-06 13:00,6,67.425,67.425,67.35,67.375,7
20151201|2015-04-06 15:00,6,67.4,67.4,67.375,67.4,4
20151201|2015-04-07 08:00,7,67.475,67.475,67.025,67.25,16
20151201|2015-04-07 08:30,7,67.425,67.625,67.425,67.55,26
20151201|2015-04-07 09:00,7,67.5,67.5,67.175,67.2,18
20151201|2015-04-07 09:30,7,67.15,67.175,67.025,67.175,22
20151201|2015-04-07 10:00,7,67.175,67.2,66.95,67.125,57
20151201|2015-04-07 10:30,7,67.025,67.025,67.025,67.025,1
20151201|2015-04-07 11:00,7,67.2,67.2,66.975,67,10
20151201|2015-04-07 11:30,7,67.075,67.075,66.925,66.925,5
20151201|2015-04-07 12:00,7,66.95,67.175,66.925,67.175,19
20151201|2015-04-07 12:30,7,67.2,67.275,67.125,67.275,19
20151201|2015-04-07 13:00,7,67.3,67.3,67.2,67.2,11
20151201|2015-04-07 13:30,7,67.2,67.2,67.2,67.2,1
20151201|2015-04-07 14:30,7,67.375,67.375,67.25,67.25,3
20151201|2015-04-07 15:30,7,67.325,67.35,67.325,67.35,5
20151201|2015-04-08 08:00,8,67.275,67.375,67,67.375,10
20151201|2015-04-08 08:30,8,67.425,67.45,67.425,67.45,2
20151201|2015-04-08 09:00,8,67.575,67.7,67.425,67.425,35
20151201|2015-04-08 09:30,8,67.475,67.525,67.275,67.275,26
20151201|2015-04-08 10:00,8,67.275,67.3,67.275,67.3,9
20151201|2015-04-08 10:30,8,67.125,67.3,67.125,67.225,60
20151201|2015-04-08 11:00,8,67.275,67.525,67.2,67.45,23
20151201|2015-04-08 11:30,8,67.575,67.7,67.575,67.65,10
20151201|2015-04-08 12:00,8,67.65,67.725,67.65,67.725,4
20151201|2015-04-08 12:30,8,67.675,68.175,67.525,68.1,169
20151201|2015-04-08 13:00,8,68.05,68.05,67.875,67.875,35
20151201|2015-04-08 13:30,8,67.85,67.85,67.85,67.85,6
20151201|2015-04-08 14:00,8,67.85,67.85,67.85,67.85,3
20151201|2015-04-08 14:30,8,67.85,67.85,67.85,67.85,4
20151201|2015-04-09 08:00,9,67.925,68.175,67.7,68.025,45
20151201|2015-04-09 08:30,9,68.1,68.1,67.925,67.925,11
20151201|2015-04-09 09:00,9,67.9,68.025,67.75,68.025,52
20151201|2015-04-09 09:30,9,67.85,67.85,67.575,67.625,48
20151201|2015-04-09 10:00,9,67.55,67.55,67.225,67.3,107
20151201|2015-04-09 10:30,9,67.25,67.5,67.05,67.1,164
20151201|2015-04-09 11:00,9,67.1,67.2,67.075,67.125,56
20151201|2015-04-09 11:30,9,67.075,67.4,67.075,67.4,96
20151201|2015-04-09 12:00,9,67.425,67.625,67.425,67.525,72
20151201|2015-04-09 12:30,9,67.65,67.825,67.45,67.8,234
20151201|2015-04-09 13:00,9,67.725,67.725,67.55,67.575,31
20151201|2015-04-09 13:30,9,67.575,67.6,67.575,67.6,10
20151201|2015-04-09 14:00,9,67.6,67.625,67.6,67.6,7
20151201|2015-04-09 15:00,9,67.65,67.65,67.65,67.65,3
20151201|2015-04-10 08:00,10,67.9,67.95,67.875,67.9,14
20151201|2015-04-10 08:30,10,67.75,67.8,67.4,67.4,15
20151201|2015-04-10 09:00,10,67.7,67.9,67.675,67.675,13
20151201|2015-04-10 09:30,10,67.8,68.2,67.75,67.9,51
20151201|2015-04-10 10:00,10,67.8,68.125,67.6,67.6,34
20151201|2015-04-10 10:30,10,67.475,67.775,67.475,67.75,43
20151201|2015-04-10 11:00,10,67.75,67.9,67.75,67.875,69
20151201|2015-04-10 11:30,10,67.875,67.9,67.8,67.8,17
20151201|2015-04-10 12:00,10,67.775,67.85,67.7,67.7,14
20151201|2015-04-10 12:30,10,67.85,68.3,67.85,68.3,176
20151201|2015-04-10 13:00,10,68.3,68.3,68,68.1,42
20151201|2015-04-10 13:30,10,68.05,68.05,68.05,68.05,7
20151201|2015-04-13 09:00,13,67.9,68.875,67.9,68.675,109
20151201|2015-04-13 09:30,13,68.75,68.85,68.25,68.25,39
20151201|2015-04-13 10:00,13,68.45,68.65,68.325,68.5,17
20151201|2015-04-13 10:30,13,68.5,68.5,68.075,68.2,47
20151201|2015-04-13 11:00,13,68.075,68.325,68.075,68.325,14
20151201|2015-04-13 11:30,13,68.05,68.05,67.375,67.5,56
20151201|2015-04-13 12:00,13,67.5,67.75,67.35,67.65,58
20151201|2015-04-13 12:30,13,67.675,68.175,67.65,68.15,214
20151201|2015-04-13 13:00,13,68.075,68.1,68,68.1,93
20151201|2015-04-13 13:30,13,68,68,68,68,1
20151201|2015-04-13 14:00,13,68.025,68.025,68.025,68.025,2
20151201|2015-04-13 14:30,13,68.025,68.025,68.025,68.025,1
20151201|2015-04-13 15:00,13,68.075,68.1,68.075,68.1,2
20151201|2015-04-13 15:30,13,68.15,68.15,68.15,68.15,9
20151201|2015-04-14 08:00,14,68.1,68.125,67.7,67.85,76
20151201|2015-04-14 08:30,14,67.9,67.9,67.8,67.875,6
20151201|2015-04-14 09:00,14,67.875,68.025,67.775,68.025,20
20151201|2015-04-14 09:30,14,68.25,68.3,68.075,68.075,7
20151201|2015-04-14 10:00,14,68.15,68.15,67.825,67.85,17
20151201|2015-04-14 10:30,14,67.75,68.15,67.75,68.15,9
20151201|2015-04-14 11:00,14,67.925,68.15,67.75,68.15,37
20151201|2015-04-14 11:30,14,68.15,68.2,68.025,68.2,14
20151201|2015-04-14 12:00,14,68.25,68.5,68.175,68.5,40
20151201|2015-04-14 12:30,14,68.5,68.8,68.4,68.8,270
20151201|2015-04-14 13:00,14,68.75,68.75,68.65,68.65,111
20151201|2015-04-14 13:30,14,68.625,68.7,68.575,68.6,10
20151201|2015-04-14 14:00,14,68.625,68.625,68.475,68.475,28
20151201|2015-04-14 14:30,14,68.5,68.625,68.5,68.625,4
20151201|2015-04-14 15:00,14,68.725,68.775,68.725,68.775,3
20151201|2015-04-14 15:30,14,68.5,68.5,68.5,68.5,4
20151201|2015-04-15 08:00,15,68.475,68.7,68.4,68.65,78
20151201|2015-04-15 08:30,15,68.6,68.625,68.5,68.6,53
20151201|2015-04-15 09:00,15,68.6,68.675,68.3,68.675,122
20151201|2015-04-15 09:30,15,68.675,68.675,68.075,68.075,240
20151201|2015-04-15 10:00,15,68,68.1,67.65,67.65,148
20151201|2015-04-15 10:30,15,67.5,67.7,67.425,67.625,28
20151201|2015-04-15 11:00,15,67.575,67.925,67.525,67.925,148
20151201|2015-04-15 11:30,15,67.8,67.825,67.625,67.8,143
20151201|2015-04-15 12:00,15,67.8,67.875,67.7,67.725,75
20151201|2015-04-15 12:30,15,67.7,67.7,67.175,67.375,239
20151201|2015-04-15 13:00,15,67.375,67.55,67.35,67.35,57
20151201|2015-04-15 13:30,15,67.4,67.4,67.4,67.4,1
20151201|2015-04-15 14:00,15,67.375,67.375,67.3,67.3,4
20151201|2015-04-15 14:30,15,67.3,67.5,67.3,67.5,11
20151201|2015-04-15 15:00,15,67.475,67.525,67.375,67.375,9
20151201|2015-04-15 15:30,15,67.175,67.375,67.175,67.375,17
20151201|2015-04-16 08:00,16,67.4,67.65,67.4,67.525,31
20151201|2015-04-16 08:30,16,67.6,67.625,67.2,67.35,37
20151201|2015-04-16 09:00,16,67.675,67.675,67.425,67.6,4
20151201|2015-04-16 09:30,16,67.575,67.675,67.5,67.675,10
20151201|2015-04-16 10:00,16,67.5,67.675,67.5,67.525,8
20151201|2015-04-16 10:30,16,67.55,67.675,67.525,67.625,4
20151201|2015-04-16 11:00,16,67.65,67.7,67.525,67.7,25
20151201|2015-04-16 11:30,16,67.75,68.325,67.75,68.3,41
20151201|2015-04-16 12:00,16,68.35,68.475,68.225,68.275,30
20151201|2015-04-16 12:30,16,68.25,68.6,68.25,68.375,169
20151201|2015-04-16 13:00,16,68.35,68.35,68.175,68.175,42
20151201|2015-04-16 13:30,16,68.2,68.2,68.2,68.2,2
20151201|2015-04-16 14:00,16,68.4,68.4,68.4,68.4,1
20151201|2015-04-16 14:30,16,68.275,68.4,68.275,68.4,22
20151201|2015-04-16 15:00,16,68.425,68.475,68.425,68.475,15
20151201|2015-04-16 15:30,16,68.425,68.475,68.4,68.45,7
20151201|2015-04-17 08:00,17,68.125,68.225,67.95,68.025,30
20151201|2015-04-17 08:30,17,68.075,68.1,67.8,67.925,31
20151201|2015-04-17 09:00,17,67.875,68.15,67.875,68.1,45
20151201|2015-04-17 09:30,17,68.15,68.15,68.025,68.075,11
20151201|2015-04-17 10:00,17,67.925,68.2,67.925,68.2,15
20151201|2015-04-17 10:30,17,67.95,68,67.925,67.925,7
20151201|2015-04-17 11:00,17,67.95,68,67.8,67.9,10
20151201|2015-04-17 11:30,17,68,68.075,68,68.025,7
20151201|2015-04-17 12:00,17,68.025,68.025,67.775,67.775,31
20151201|2015-04-17 12:30,17,67.825,68,67.7,67.9,73
20151201|2015-04-17 13:00,17,67.9,67.9,67.575,67.65,68
20151201|2015-04-17 13:30,17,67.575,67.575,67.5,67.5,4
20151201|2015-04-20 09:00,20,67.675,67.75,66.875,67.475,110
20151201|2015-04-20 09:30,20,67.4,67.9,67.4,67.825,40
20151201|2015-04-20 10:00,20,67.425,67.725,67.425,67.725,4
20151201|2015-04-20 10:30,20,67.725,67.775,67.5,67.525,15
20151201|2015-04-20 11:00,20,67.475,67.6,67.475,67.5,9
20151201|2015-04-20 11:30,20,67.25,67.325,67.225,67.225,5
20151201|2015-04-20 12:00,20,67.1,67.25,66.9,67.25,22
20151201|2015-04-20 12:30,20,67.25,67.6,67.25,67.6,111
20151201|2015-04-20 13:00,20,67.525,67.55,67.45,67.45,17
20151201|2015-04-20 13:30,20,67.475,67.475,67.45,67.45,4
20151201|2015-04-20 14:00,20,67.5,67.5,67.5,67.5,1
20151201|2015-04-20 14:30,20,67.425,67.425,67.425,67.425,2
20151201|2015-04-20 15:00,20,67.425,67.425,67.425,67.425,2
20151201|2015-04-20 15:30,20,67.5,67.5,67.4,67.4,4
20151201|2015-04-21 08:00,21,67.25,67.25,67.25,67.25,1
20151201|2015-04-21 08:30,21,67.5,67.5,67.3,67.3,40
20151201|2015-04-21 09:00,21,67.375,67.425,67.375,67.425,25
20151201|2015-04-21 09:30,21,67.725,68.85,67.725,68,163
20151201|2015-04-21 10:00,21,67.95,68.075,67.775,67.775,86
20151201|2015-04-21 10:30,21,67.875,68.35,67.875,68.35,46
20151201|2015-04-21 11:00,21,68.4,68.65,68.325,68.325,47
20151201|2015-04-21 11:30,21,68.65,68.675,68.35,68.35,9
20151201|2015-04-21 12:00,21,68.525,68.6,68.3,68.45,35
20151201|2015-04-21 12:30,21,68.225,68.5,68.225,68.4,98
20151201|2015-04-21 13:00,21,68.325,68.375,68.25,68.25,7
20151201|2015-04-21 13:30,21,68.25,68.25,67.975,68.05,44
20151201|2015-04-21 14:30,21,68.05,68.05,68.05,68.05,1
20151201|2015-04-21 15:00,21,67.8,67.825,67.8,67.825,3
20151201|2015-04-21 15:30,21,67.875,67.875,67.875,67.875,1
20151201|2015-04-22 08:00,22,68.15,68.2,68.075,68.1,8
20151201|2015-04-22 08:30,22,67.65,67.725,67.575,67.675,20
20151201|2015-04-22 09:00,22,67.55,67.85,67.225,67.275,30
20151201|2015-04-22 09:30,22,67.3,67.325,66.75,66.75,30
20151201|2015-04-22 10:00,22,67.125,67.125,66.9,66.9,6
20151201|2015-04-22 10:30,22,66.8,66.8,66.725,66.775,6
20151201|2015-04-22 11:00,22,67,67.175,67,67.175,25
20151201|2015-04-22 11:30,22,67.1,67.25,67.1,67.225,17
20151201|2015-04-22 12:00,22,67.125,67.4,67.1,67.125,6
20151201|2015-04-22 12:30,22,67.275,67.525,66.95,67,97
20151201|2015-04-22 13:00,22,67,67,66.825,66.9,13
20151201|2015-04-22 13:30,22,66.85,66.85,66.85,66.85,2
20151201|2015-04-22 14:00,22,66.9,66.95,66.9,66.95,7
20151201|2015-04-22 14:30,22,66.875,66.875,66.875,66.875,2
20151201|2015-04-22 15:00,22,66.775,66.8,66.75,66.8,4
20151201|2015-04-22 15:30,22,66.7,66.8,66.7,66.8,2
20151201|2015-04-23 08:00,23,67.025,67.375,66.95,67.35,64
20151201|2015-04-23 08:30,23,67.375,67.625,67.275,67.375,71
20151201|2015-04-23 09:00,23,67.375,67.8,67.375,67.6,101
20151201|2015-04-23 09:30,23,67.7,67.875,67.7,67.8,170
20151201|2015-04-23 10:00,23,67.875,68,67.875,67.95,30
20151201|2015-04-23 10:30,23,68,68.3,68,68.3,52
20151201|2015-04-23 11:00,23,68.35,68.75,68.325,68.5,112
20151201|2015-04-23 11:30,23,68.525,68.55,68.4,68.4,39
20151201|2015-04-23 12:00,23,68.425,68.55,68.4,68.5,28
20151201|2015-04-23 12:30,23,68.625,68.7,68.5,68.675,53
20151201|2015-04-23 13:00,23,68.625,68.625,68.35,68.35,75
20151201|2015-04-23 14:00,23,68.45,68.45,68.325,68.35,16
20151201|2015-04-23 14:30,23,68.275,68.375,68.225,68.3,23
20151201|2015-04-23 15:00,23,68.3,68.325,68,68.075,27
20151201|2015-04-23 15:30,23,68.05,68.175,67.95,68.1,11
20151201|2015-04-24 08:00,24,68.5,68.9,68.25,68.375,91
20151201|2015-04-24 08:30,24,68.4,68.525,68.15,68.4,62
20151201|2015-04-24 09:00,24,68.45,68.575,68.3,68.575,90
20151201|2015-04-24 09:30,24,68.575,68.675,68.55,68.65,43
20151201|2015-04-24 10:00,24,68.55,69,68.55,68.875,185
20151201|2015-04-24 10:30,24,68.875,68.875,68.55,68.725,85
20151201|2015-04-24 11:00,24,68.8,68.925,68.775,68.925,87
20151201|2015-04-24 11:30,24,68.825,68.95,68.8,68.8,49
20151201|2015-04-24 12:00,24,68.825,68.95,68.75,68.95,58
20151201|2015-04-24 12:30,24,68.9,68.95,68.8,68.875,126
20151201|2015-04-24 13:00,24,68.85,68.875,68.625,68.625,41
20151201|2015-04-24 13:30,24,68.6,68.75,68.55,68.65,14
20151201|2015-04-27 09:00,27,68.8,69,68.675,68.675,143
20151201|2015-04-27 09:30,27,68.9,69,68.425,68.725,181
20151201|2015-04-27 10:00,27,68.825,68.875,68.75,68.85,233
20151201|2015-04-27 10:30,27,68.9,68.9,68.8,68.825,35
20151201|2015-04-27 11:00,27,68.875,68.9,68.725,68.75,31
20151201|2015-04-27 11:30,27,68.85,68.9,68.85,68.9,14
20151201|2015-04-27 12:00,27,68.725,68.8,68.5,68.75,17
20151201|2015-04-27 12:30,27,68.65,68.725,68.525,68.725,86
20151201|2015-04-27 13:00,27,68.7,68.775,68.7,68.75,11
20151201|2015-04-27 14:30,27,68.75,68.8,68.75,68.8,23
20151201|2015-04-27 15:00,27,68.8,68.85,68.8,68.85,2
20151201|2015-04-27 15:30,27,68.775,68.775,68.775,68.775,1
20151201|2015-04-28 08:00,28,68.6,68.95,68.6,68.95,20
20151201|2015-04-28 08:30,28,68.925,68.925,68.675,68.7,100
20151201|2015-04-28 09:00,28,68.65,68.825,68.575,68.825,84
20151201|2015-04-28 09:30,28,68.7,68.825,68.6,68.775,66
20151201|2015-04-28 10:00,28,68.775,68.825,68.725,68.725,21
20151201|2015-04-28 10:30,28,68.7,68.725,68.525,68.525,37
20151201|2015-04-28 11:00,28,68.65,68.675,68.475,68.675,10
20151201|2015-04-28 11:30,28,68.725,68.825,68.7,68.8,44
20151201|2015-04-28 12:00,28,68.825,68.875,68.775,68.825,27
20151201|2015-04-28 12:30,28,68.85,68.85,68.475,68.65,93
20151201|2015-04-28 13:00,28,68.675,68.675,68.425,68.5,53
20151201|2015-04-28 14:30,28,68.55,68.7,68.55,68.675,44
20151201|2015-04-28 15:00,28,68.7,68.8,68.7,68.8,51
20151201|2015-04-28 15:30,28,68.825,68.9,68.8,68.9,56
20151201|2015-04-29 08:00,29,68.95,69.1,68.65,68.65,43
20151201|2015-04-29 08:30,29,68.625,68.9,68.625,68.8,49
20151201|2015-04-29 09:00,29,68.8,68.975,68.8,68.9,87
20151201|2015-04-29 09:30,29,68.85,68.925,68.625,68.75,40
20151201|2015-04-29 10:00,29,68.8,68.975,68.8,68.95,35
20151201|2015-04-29 10:30,29,68.95,68.95,68.85,68.85,54
20151201|2015-04-29 11:00,29,68.9,69.025,68.8,68.9,48
20151201|2015-04-29 11:30,29,68.8,68.9,68.775,68.825,35
20151201|2015-04-29 12:00,29,68.9,68.95,68.85,68.95,15
20151201|2015-04-29 12:30,29,68.95,69.05,68.875,69.025,149
20151201|2015-04-29 13:00,29,68.95,69,68.825,68.975,147
20151201|2015-04-29 13:30,29,68.95,68.95,68.675,68.725,63
20151201|2015-04-29 14:00,29,68.7,68.725,68.7,68.725,13
20151201|2015-04-29 14:30,29,68.7,68.85,68.7,68.85,46
20151201|2015-04-29 15:00,29,68.85,69.075,68.85,69,194
20151201|2015-04-29 15:30,29,69,69,68.825,68.825,29
20151201|2015-04-30 08:00,30,69.1,69.15,69,69.15,61
20151201|2015-04-30 08:30,30,69.15,69.275,69.1,69.275,32
20151201|2015-04-30 09:00,30,69.25,69.325,69.125,69.15,74
20151201|2015-04-30 09:30,30,69.2,69.3,68.975,69.1,132
20151201|2015-04-30 10:00,30,69.125,69.15,69.05,69.15,56
20151201|2015-04-30 10:30,30,69.225,69.25,68.925,68.925,68
20151201|2015-04-30 11:00,30,68.85,68.85,68.2,68.3,135
20151201|2015-04-30 11:30,30,68.5,68.85,68.375,68.85,91
20151201|2015-04-30 12:00,30,68.875,68.95,68.7,68.95,92
20151201|2015-04-30 12:30,30,68.95,68.975,68.575,68.65,211
20151201|2015-04-30 13:00,30,68.75,68.85,68.675,68.775,46
20151201|2015-04-30 13:30,30,68.75,68.8,68.725,68.725,10
20151201|2015-04-30 14:00,30,68.8,68.8,68.8,68.8,6
20151201|2015-04-30 14:30,30,68.8,68.95,68.8,68.95,42
20151201|2015-04-30 15:00,30,68.95,69.15,68.95,69.15,155
20151201|2015-04-30 15:30,30,69.1,69.1,69.1,69.1,3
20151201|2015-05-01 08:00,1,69.1,69.15,68.95,69.15,144
20151201|2015-05-01 08:30,1,69,69.4,68.825,69.125,30
20151201|2015-05-01 09:00,1,69.1,69.275,69.05,69.1,30
20151201|2015-05-01 09:30,1,68.975,69.1,68.8,69.1,38
20151201|2015-05-01 10:00,1,69.05,69.1,68.75,68.775,69
20151201|2015-05-01 10:30,1,68.725,68.95,68.65,68.825,40
20151201|2015-05-01 11:00,1,69,69.15,68.85,69.05,37
20151201|2015-05-01 11:30,1,69.075,69.125,68.95,69.1,80
20151201|2015-05-01 12:00,1,69.1,69.175,69.025,69.15,56
20151201|2015-05-01 12:30,1,69.15,69.375,69.125,69.35,157
20151201|2015-05-01 13:00,1,69.3,69.3,69.15,69.15,48
20151201|2015-05-01 13:30,1,69.25,69.3,69.25,69.3,10
20151201|2015-05-04 09:00,4,69.35,69.5,69.275,69.5,261
20151201|2015-05-04 09:30,4,69.45,69.7,69.3,69.65,172
20151201|2015-05-04 10:00,4,69.725,69.9,69.6,69.775,146
20151201|2015-05-04 10:30,4,69.725,69.825,69.65,69.725,201
20151201|2015-05-04 11:00,4,69.725,69.8,69.625,69.625,127
20151201|2015-05-04 11:30,4,69.625,69.775,69.625,69.7,101
20151201|2015-05-04 12:00,4,69.75,69.8,69.65,69.725,54
20151201|2015-05-04 12:30,4,69.75,69.875,69.675,69.825,112
20151201|2015-05-04 13:00,4,69.8,69.8,69.675,69.775,42
20151201|2015-05-04 13:30,4,69.8,69.8,69.75,69.75,12
20151201|2015-05-04 14:00,4,69.725,69.75,69.725,69.75,6
20151201|2015-05-04 14:30,4,69.775,69.825,69.775,69.8,6
20151201|2015-05-04 15:00,4,69.85,69.85,69.825,69.85,4
20151201|2015-05-04 15:30,4,69.8,69.85,69.8,69.85,17
20151201|2015-05-05 08:00,5,69.85,70.075,69.85,70.025,154
20151201|2015-05-05 08:30,5,70,70.075,69.975,69.975,9
20151201|2015-05-05 09:00,5,70.025,70.2,69.875,70.175,160
20151201|2015-05-05 09:30,5,70.2,70.275,69.975,69.975,241
20151201|2015-05-05 10:00,5,69.95,70,69.65,69.65,79
20151201|2015-05-05 10:30,5,69.7,69.85,69.575,69.825,45
20151201|2015-05-05 11:00,5,69.575,69.7,69.5,69.7,29
20151201|2015-05-05 11:30,5,69.775,69.975,69.7,69.725,170
20151201|2015-05-05 12:00,5,69.85,69.925,69.825,69.875,119
20151201|2015-05-05 12:30,5,69.875,69.9,69.1,69.4,342
20151201|2015-05-05 13:00,5,69.4,69.525,69.3,69.525,57
20151201|2015-05-05 13:30,5,69.525,69.6,69.525,69.6,4
20151201|2015-05-05 14:00,5,69.6,69.6,69.6,69.6,3
20151201|2015-05-05 14:30,5,69.6,69.75,69.575,69.75,101
20151201|2015-05-05 15:00,5,69.75,69.85,69.725,69.85,62
20151201|2015-05-05 15:30,5,69.85,69.875,69.675,69.875,19
20151201|2015-05-06 08:00,6,69.6,70,69.55,69.8,53
20151201|2015-05-06 08:30,6,69.9,70.075,69.875,70.075,64
20151201|2015-05-06 09:00,6,70.05,70.1,69.825,70.1,175
20151201|2015-05-06 09:30,6,70.1,70.2,69.9,70.175,116
20151201|2015-05-06 10:00,6,70.2,70.225,69.85,69.875,87
20151201|2015-05-06 10:30,6,69.825,70.1,69.75,69.75,43
20151201|2015-05-06 11:00,6,69.925,69.925,69.75,69.925,38
20151201|2015-05-06 11:30,6,69.925,70.15,69.925,70,114
20151201|2015-05-06 12:00,6,70,70.175,70,70.125,74
20151201|2015-05-06 12:30,6,70.15,70.25,70.1,70.25,312
20151201|2015-05-06 13:00,6,70.25,70.3,70.2,70.25,262
20151201|2015-05-06 13:30,6,70.25,70.25,70.25,70.25,121
20151201|2015-05-06 14:00,6,70.25,70.3,70.25,70.3,21
20151201|2015-05-06 14:30,6,70.25,70.325,70.25,70.325,9
20151201|2015-05-06 15:00,6,70.325,70.325,70.25,70.25,22
20151201|2015-05-07 08:00,7,70.2,70.25,70.15,70.15,15
20151201|2015-05-07 08:30,7,70.075,70.075,69.8,70,120
20151201|2015-05-07 09:00,7,70,70.025,69.825,69.925,81
20151201|2015-05-07 09:30,7,70,70.15,70,70.15,52
20151201|2015-05-07 10:00,7,70.075,70.15,69.95,70,72
20151201|2015-05-07 10:30,7,70,70.25,70,70.25,145
20151201|2015-05-07 11:00,7,70.25,70.375,70.2,70.25,112
20151201|2015-05-07 11:30,7,70.25,70.325,70.225,70.325,35
20151201|2015-05-07 12:00,7,70.225,70.35,70.075,70.125,58
20151201|2015-05-07 12:30,7,70.25,70.4,70.025,70.35,283
20151201|2015-05-07 13:00,7,70.325,70.45,70.3,70.45,117
20151201|2015-05-07 13:30,7,70.225,70.225,70.175,70.225,11
20151201|2015-05-07 14:00,7,70.225,70.225,70.225,70.225,2
20151201|2015-05-07 14:30,7,70.25,70.25,70.175,70.25,10
20151201|2015-05-07 15:00,7,70.25,70.35,70.2,70.35,34
20151201|2015-05-07 15:30,7,70.25,70.25,70.2,70.2,3
20151201|2015-05-08 08:00,8,70.3,70.5,70.3,70.4,11
20151201|2015-05-08 08:30,8,70.3,70.5,69.9,70.325,100
20151201|2015-05-08 09:00,8,70.275,70.525,70.275,70.325,85
20151201|2015-05-08 09:30,8,70.375,70.5,70.25,70.4,176
20151201|2015-05-08 10:00,8,70.375,70.5,70.375,70.5,193
20151201|2015-05-08 10:30,8,70.425,70.475,70.225,70.475,108
20151201|2015-05-08 11:00,8,70.375,70.475,70.35,70.425,43
20151201|2015-05-08 11:30,8,70.45,70.55,70.4,70.4,59
20151201|2015-05-08 12:00,8,70.5,70.5,70.425,70.5,51
20151201|2015-05-08 12:30,8,70.525,70.7,70.5,70.65,306
20151201|2015-05-08 13:00,8,70.575,70.775,70.575,70.775,133
20151201|2015-05-11 09:00,11,70.3,70.45,70.05,70.2,55
20151201|2015-05-11 09:30,11,70.2,70.55,70.2,70.5,21
20151201|2015-05-11 10:00,11,70.5,70.5,70.025,70.025,64
20151201|2015-05-11 10:30,11,70.025,70.3,69.875,70.3,33
20151201|2015-05-11 11:00,11,70.3,70.375,70.1,70.125,14
20151201|2015-05-11 11:30,11,70.025,70.275,70.025,70.2,22
20151201|2015-05-11 12:00,11,70.2,70.25,70.05,70.05,17
20151201|2015-05-11 12:30,11,69.975,70.125,69.9,70,211
20151201|2015-05-11 13:00,11,70,70.125,70,70.025,26
20151201|2015-05-11 13:30,11,70.1,70.1,70.1,70.1,1
20151201|2015-05-11 14:00,11,70.225,70.275,70.225,70.275,4
20151201|2015-05-11 15:00,11,70.275,70.35,70.275,70.35,12
20151201|2015-05-11 15:30,11,70.325,70.35,70.275,70.35,15
20151201|2015-05-12 08:00,12,70.425,70.55,70.225,70.275,50
20151201|2015-05-12 08:30,12,70.125,70.15,69.825,69.9,44
20151201|2015-05-12 09:00,12,69.975,70.1,69.75,70.075,82
20151201|2015-05-12 09:30,12,70.2,70.35,70.05,70.35,73
20151201|2015-05-12 10:00,12,70.35,70.35,70.1,70.275,42
20151201|2015-05-12 10:30,12,70.3,70.4,70.1,70.3,74
20151201|2015-05-12 11:00,12,70.35,70.35,70.35,70.35,4
20151201|2015-05-12 11:30,12,70.375,70.5,70.35,70.5,111
20151201|2015-05-12 12:00,12,70.5,70.525,70.4,70.525,51
20151201|2015-05-12 12:30,12,70.5,70.8,70.4,70.775,222
20151201|2015-05-12 13:00,12,70.675,70.675,70.5,70.55,46
20151201|2015-05-12 13:30,12,70.525,70.575,70.525,70.575,3
20151201|2015-05-12 14:00,12,70.575,70.575,70.55,70.55,2
20151201|2015-05-12 14:30,12,70.575,70.625,70.575,70.625,29
20151201|2015-05-12 15:00,12,70.625,70.7,70.625,70.7,18
20151201|2015-05-12 15:30,12,70.575,70.575,70.325,70.325,16
20151201|2015-05-13 08:00,13,70.6,70.6,70.25,70.25,15
20151201|2015-05-13 08:30,13,70.25,70.275,70.025,70.125,66
20151201|2015-05-13 09:00,13,70.1,70.1,69.85,69.975,69
20151201|2015-05-13 09:30,13,70,70.05,69.875,70.025,50
20151201|2015-05-13 10:00,13,70.1,70.1,70,70.075,25
20151201|2015-05-13 10:30,13,70,70.15,69.975,70.1,39
20151201|2015-05-13 11:00,13,70.05,70.1,70.05,70.05,18
20151201|2015-05-13 11:30,13,70.05,70.225,70.05,70.2,64
20151201|2015-05-13 12:00,13,70.2,70.25,70.175,70.2,63
20151201|2015-05-13 12:30,13,70.175,70.2,69.9,70.075,161
20151201|2015-05-13 13:00,13,70.15,70.15,70.05,70.15,29
20151201|2015-05-13 13:30,13,70.1,70.1,70.075,70.075,13
20151201|2015-05-13 14:00,13,70.1,70.1,70.075,70.075,4
20151201|2015-05-13 14:30,13,70.075,70.125,70.075,70.1,21
20151201|2015-05-13 15:00,13,70.075,70.075,70.075,70.075,5
20151201|2015-05-13 15:30,13,70.1,70.1,70.075,70.075,20
20151201|2015-05-14 08:00,14,70.075,70.1,69.675,69.775,69
20151201|2015-05-14 08:30,14,69.8,69.825,69.6,69.6,61
20151201|2015-05-14 09:00,14,69.525,69.7,69.525,69.7,51
20151201|2015-05-14 09:30,14,69.6,69.85,69.6,69.825,50
20151201|2015-05-14 10:00,14,69.85,70,69.825,70,38
20151201|2015-05-14 10:30,14,70,70,69.8,69.8,25
20151201|2015-05-14 11:00,14,69.875,69.9,69.775,69.85,55
20151201|2015-05-14 11:30,14,69.725,69.725,69.275,69.4,54
20151201|2015-05-14 12:00,14,69.475,69.75,69.45,69.75,33
20151201|2015-05-14 12:30,14,69.75,69.825,69.55,69.675,124
20151201|2015-05-14 13:00,14,69.75,69.75,69.7,69.725,32
20151201|2015-05-14 14:00,14,69.8,69.8,69.8,69.8,1
20151201|2015-05-14 14:30,14,69.75,69.8,69.675,69.725,35
20151201|2015-05-14 15:00,14,69.75,69.75,69.55,69.575,21
20151201|2015-05-14 15:30,14,69.55,69.65,69.55,69.65,4
20151201|2015-05-15 08:00,15,69.65,69.65,68.65,68.85,94
20151201|2015-05-15 08:30,15,68.725,68.9,68.7,68.75,56
20151201|2015-05-15 09:00,15,68.675,68.8,68.375,68.775,110
20151201|2015-05-15 09:30,15,68.8,68.8,68.55,68.675,15
20151201|2015-05-15 10:00,15,68.75,68.85,68.375,68.675,46
20151201|2015-05-15 10:30,15,68.625,68.95,68.625,68.75,42
20151201|2015-05-15 11:00,15,68.75,69.15,68.75,69.15,48
20151201|2015-05-15 11:30,15,69.175,69.175,68.675,68.775,59
20151201|2015-05-15 12:00,15,69.075,69.2,68.85,68.9,69
20151201|2015-05-15 12:30,15,68.95,70.1,68.95,70.05,408
20151201|2015-05-15 13:00,15,70.025,70.025,69.775,69.775,93
20151201|2015-05-15 13:30,15,69.825,69.975,69.825,69.975,13
20151201|2015-05-18 09:00,18,69.925,69.925,69.55,69.7,75
20151201|2015-05-18 09:30,18,69.6,69.9,69.6,69.9,110
20151201|2015-05-18 10:00,18,69.95,70.3,69.65,69.95,133
20151201|2015-05-18 10:30,18,70,70,69.75,70,40
20151201|2015-05-18 11:00,18,70,70.025,69.9,69.95,45
20151201|2015-05-18 11:30,18,70.025,70.2,69.925,70.2,110
20151201|2015-05-18 12:00,18,70.25,70.25,70.175,70.2,26
20151201|2015-05-18 12:30,18,70.15,70.35,69.975,70.3,142
20151201|2015-05-18 13:00,18,70.3,70.3,70.175,70.2,18
20151201|2015-05-18 13:30,18,70.2,70.325,70.2,70.325,13
20151201|2015-05-18 14:00,18,70.275,70.35,70.275,70.35,5
20151201|2015-05-18 15:00,18,70.4,70.4,70.275,70.3,9
20151201|2015-05-18 15:30,18,70.35,70.35,70.35,70.35,3
20151201|2015-05-19 08:00,19,70.225,70.275,70.05,70.15,36
20151201|2015-05-19 08:30,19,70.15,70.35,70.05,70.275,88
20151201|2015-05-19 09:00,19,70.3,70.35,70.025,70.1,44
20151201|2015-05-19 09:30,19,70.1,70.1,69.85,69.925,72
20151201|2015-05-19 10:00,19,69.95,70.05,69.875,70.05,60
20151201|2015-05-19 10:30,19,70.075,70.3,70.025,70.025,45
20151201|2015-05-19 11:00,19,70.3,70.325,69.9,70.2,23
20151201|2015-05-19 11:30,19,70.05,70.225,70.05,70.075,16
20151201|2015-05-19 12:00,19,70.225,70.25,70.175,70.175,24
20151201|2015-05-19 12:30,19,70.175,70.225,69.9,70.225,140
20151201|2015-05-19 13:00,19,70.2,70.225,70.1,70.1,32
20151201|2015-05-19 13:30,19,70.125,70.2,70.1,70.2,10
20151201|2015-05-19 14:00,19,70.2,70.2,70.2,70.2,1
20151201|2015-05-19 14:30,19,70.2,70.325,70.2,70.225,43
20151201|2015-05-19 15:00,19,70.2,70.2,70.2,70.2,2
20151201|2015-05-20 08:00,20,70.25,70.4,70.2,70.25,82
20151201|2015-05-20 08:30,20,70.2,70.2,69.975,70,6
20151201|2015-05-20 09:00,20,70.1,70.225,69.9,69.975,95
20151201|2015-05-20 09:30,20,70,70.25,69.9,70.15,67
20151201|2015-05-20 10:00,20,70.25,70.3,70.2,70.25,18
20151201|2015-05-20 10:30,20,70.225,70.35,70.175,70.275,65
20151201|2015-05-20 11:00,20,70.325,70.325,70.125,70.125,32
20151201|2015-05-20 11:30,20,70.3,70.3,70.2,70.2,16
20151201|2015-05-20 12:00,20,70.175,70.2,70.075,70.125,81
20151201|2015-05-20 12:30,20,70.05,70.3,70.05,70.275,270
20151201|2015-05-20 13:00,20,70.275,70.3,70.25,70.3,57
20151201|2015-05-20 13:30,20,70.25,70.3,70.25,70.25,52
20151201|2015-05-20 14:00,20,70.3,70.375,70.25,70.375,39
20151201|2015-05-20 14:30,20,70.375,70.375,70.3,70.3,54
20151201|2015-05-20 15:00,20,70.25,70.25,70.2,70.2,15
20151201|2015-05-20 15:30,20,70.25,70.275,70.25,70.275,5
20151201|2015-05-21 08:00,21,70.075,70.225,69.925,70.075,23
20151201|2015-05-21 08:30,21,70,70.05,69.925,69.95,15
20151201|2015-05-21 09:00,21,69.9,69.9,69.8,69.825,19
20151201|2015-05-21 09:30,21,69.85,69.975,69.85,69.85,17
20151201|2015-05-21 10:00,21,69.8,69.925,69.725,69.925,21
20151201|2015-05-21 10:30,21,70.075,70.425,69.85,70.425,81
20151201|2015-05-21 11:00,21,70.35,70.425,70.125,70.125,40
20151201|2015-05-21 11:30,21,70.4,70.45,70.3,70.3,37
20151201|2015-05-21 12:00,21,70.425,70.525,70.375,70.5,131
20151201|2015-05-21 12:30,21,70.45,70.5,70.1,70.175,152
20151201|2015-05-21 13:00,21,70.225,70.425,70.175,70.175,19
20151201|2015-05-21 13:30,21,70.225,70.25,70.175,70.25,26
20151201|2015-05-21 14:00,21,70.225,70.225,70.225,70.225,2
20151201|2015-05-21 14:30,21,70.25,70.25,70.25,70.25,2
20151201|2015-05-21 15:00,21,70.2,70.2,70.05,70.1,6
20151201|2015-05-21 15:30,21,70.075,70.075,70.05,70.05,2
20151201|2015-05-22 08:00,22,69.925,70.25,69.925,70,32
20151201|2015-05-22 08:30,22,69.975,70.025,69.975,70,28
20151201|2015-05-22 09:00,22,70.1,70.1,69.85,69.975,34
20151201|2015-05-22 09:30,22,69.95,70.15,69.95,70,78
20151201|2015-05-22 10:00,22,70.125,70.175,70.05,70.05,34
20151201|2015-05-22 10:30,22,70.1,70.2,69.875,69.9,22
20151201|2015-05-22 11:00,22,70.025,70.025,69.825,69.825,22
20151201|2015-05-22 11:30,22,69.875,70.075,69.875,70.075,46
20151201|2015-05-22 12:00,22,70.075,70.125,70.025,70.025,33
20151201|2015-05-22 12:30,22,70.075,70.3,69.9,70.3,257
20151201|2015-05-22 13:00,22,70.25,70.3,70.2,70.225,50
20151201|2015-05-22 13:30,22,70.25,70.25,70.25,70.25,1
20151201|2015-05-26 09:00,26,69.875,69.95,69.6,69.95,103
20151201|2015-05-26 09:30,26,69.95,69.95,69.7,69.775,26
20151201|2015-05-26 10:00,26,69.725,70,69.675,70,35
20151201|2015-05-26 10:30,26,69.9,69.95,69.8,69.875,50
20151201|2015-05-26 11:00,26,69.95,70.025,69.95,70.025,14
20151201|2015-05-26 11:30,26,69.85,69.85,69.85,69.85,5
20151201|2015-05-26 12:00,26,69.875,69.95,69.825,69.9,23
20151201|2015-05-26 12:30,26,69.875,70.125,69.8,69.975,268
20151201|2015-05-26 13:00,26,70,70.075,70,70,26
20151201|2015-05-26 13:30,26,70.1,70.1,70.025,70.025,12
20151201|2015-05-26 14:00,26,70.1,70.1,70.1,70.1,1
20151201|2015-05-26 14:30,26,70.025,70.025,70.025,70.025,1
20151201|2015-05-26 15:00,26,70.15,70.15,70.15,70.15,1
20151201|2015-05-26 15:30,26,70.125,70.125,70.125,70.125,1
20151201|2015-05-27 08:00,27,70.2,70.2,70,70,24
20151201|2015-05-27 08:30,27,69.975,70.275,69.975,70.275,48
20151201|2015-05-27 09:00,27,70.275,70.275,69.9,70.1,42
20151201|2015-05-27 09:30,27,70.125,70.25,69.95,70.15,33
20151201|2015-05-27 10:00,27,70.2,70.25,69.925,69.925,18
20151201|2015-05-27 10:30,27,69.95,70.1,69.8,69.85,40
20151201|2015-05-27 11:00,27,69.875,70,69.825,69.95,45
20151201|2015-05-27 11:30,27,69.9,70.175,69.9,69.95,174
20151201|2015-05-27 12:00,27,69.95,70.1,69.825,69.9,127
20151201|2015-05-27 12:30,27,69.9,69.925,69.675,69.9,146
20151201|2015-05-27 13:00,27,69.875,69.975,69.8,69.975,71
20151201|2015-05-27 13:30,27,69.975,70,69.9,69.9,13
20151201|2015-05-27 14:00,27,69.9,69.9,69.875,69.9,11
20151201|2015-05-27 14:30,27,69.85,69.9,69.825,69.825,5
20151201|2015-05-27 15:00,27,69.975,69.975,69.9,69.9,2
20151201|2015-05-28 08:00,28,70.075,70.075,69.9,70.05,202
20151201|2015-05-28 08:30,28,69.925,70.05,69.925,70,7
20151201|2015-05-28 09:00,28,69.85,70,69.8,69.85,34
20151201|2015-05-28 09:30,28,70,70.05,69.875,69.875,19
20151201|2015-05-28 10:00,28,69.85,70.125,69.85,70.1,72
20151201|2015-05-28 10:30,28,70.1,70.1,69.725,69.725,21
20151201|2015-05-28 11:00,28,69.75,69.875,69.75,69.875,58
20151201|2015-05-28 11:30,28,69.85,70,69.55,70,86
20151201|2015-05-28 12:00,28,69.9,70.1,69.9,70.05,35
20151201|2015-05-28 12:30,28,70.05,70.175,69.925,70.175,137
20151201|2015-05-28 13:00,28,70.125,70.125,70.025,70.05,29
20151201|2015-05-28 13:30,28,69.975,70.025,69.975,70.025,5
20151201|2015-05-28 14:00,28,70.1,70.1,70,70,14
20151201|2015-05-28 14:30,28,70.1,70.1,69.925,70.05,45
20151201|2015-05-28 15:00,28,70.05,70.15,70.025,70.025,72
20151201|2015-05-28 15:30,28,70.1,70.15,70.1,70.15,5
20151201|2015-05-29 08:00,29,70.3,70.3,70,70.1,21
20151201|2015-05-29 08:30,29,70.1,70.25,70.1,70.25,41
20151201|2015-05-29 09:00,29,70.25,70.3,69.975,70.3,41
20151201|2015-05-29 09:30,29,70.275,70.3,69.975,69.975,48
20151201|2015-05-29 10:00,29,70,70.125,70,70,15
20151201|2015-05-29 10:30,29,70.075,70.15,69.8,69.8,14
20151201|2015-05-29 11:00,29,69.8,69.85,69.525,69.525,53
20151201|2015-05-29 11:30,29,69.55,69.55,69.25,69.25,99
20151201|2015-05-29 12:00,29,69.3,69.325,68.725,69,183
20151201|2015-05-29 12:30,29,68.95,69.25,68.85,69.025,299
20151201|2015-05-29 13:00,29,69.175,69.2,69,69.125,66
20151201|2015-05-29 13:30,29,69.15,69.15,69.15,69.15,11
20151201|2015-06-01 09:00,1,69.05,69.325,68.825,69.225,73
20151201|2015-06-01 09:30,1,69.225,69.5,69.225,69.475,97
20151201|2015-06-01 10:00,1,69.525,69.6,69.275,69.425,48
20151201|2015-06-01 10:30,1,69.55,69.55,69.25,69.475,34
20151201|2015-06-01 11:00,1,69.5,69.5,69.475,69.5,89
20151201|2015-06-01 11:30,1,69.325,69.425,69.325,69.425,22
20151201|2015-06-01 12:00,1,69.425,69.45,69.275,69.275,13
20151201|2015-06-01 12:30,1,69.475,69.8,69.425,69.8,330
20151201|2015-06-01 13:00,1,69.775,69.775,69.625,69.65,29
20151201|2015-06-01 13:30,1,69.65,69.65,69.625,69.625,11
20151201|2015-06-01 14:00,1,69.5,69.575,69.475,69.575,4
20151201|2015-06-01 14:30,1,69.55,69.55,69.5,69.5,9
20151201|2015-06-01 15:00,1,69.45,69.475,69.425,69.475,5
20151201|2015-06-01 15:30,1,69.475,69.475,69.475,69.475,1
20151201|2015-06-02 08:00,2,69.5,69.65,69.45,69.45,71
20151201|2015-06-02 08:30,2,69.425,69.425,69.175,69.175,72
20151201|2015-06-02 09:00,2,69.25,69.25,68.95,69.1,126
20151201|2015-06-02 09:30,2,69.1,69.15,69.1,69.1,77
20151201|2015-06-02 10:00,2,69.025,69.175,68.95,69.175,30
20151201|2015-06-02 10:30,2,69.175,69.25,69.05,69.05,67
20151201|2015-06-02 11:00,2,69.05,69.25,68.925,69.25,46
20151201|2015-06-02 11:30,2,69.1,69.3,69.1,69.3,87
20151201|2015-06-02 12:00,2,69.3,69.3,68.95,68.95,68
20151201|2015-06-02 12:30,2,68.925,69.3,68.925,69.3,102
20151201|2015-06-02 13:00,2,69.225,69.225,69.1,69.225,33
20151201|2015-06-02 13:30,2,69.15,69.225,69.15,69.2,6
20151201|2015-06-02 14:30,2,69.25,69.25,69.25,69.25,1
20151201|2015-06-02 15:00,2,69.175,69.275,69.175,69.25,11
20151201|2015-06-02 15:30,2,69.275,69.275,69.275,69.275,1
20151201|2015-06-03 08:00,3,69.25,69.35,68.8,68.8,37
20151201|2015-06-03 08:30,3,68.85,68.85,68.45,68.45,32
20151201|2015-06-03 09:00,3,68.55,68.6,67.95,68.05,62
20151201|2015-06-03 09:30,3,68.15,68.375,67.85,68.3,69
20151201|2015-06-03 10:00,3,68.275,68.275,68.075,68.075,99
20151201|2015-06-03 10:30,3,68.1,68.15,67.95,68,53
20151201|2015-06-03 11:00,3,67.975,68.05,67.975,68.05,22
20151201|2015-06-03 11:30,3,68.025,68.05,67.9,67.95,43
20151201|2015-06-03 12:00,3,67.975,68.15,67.975,68.15,27
20151201|2015-06-03 12:30,3,68.15,68.275,67.925,68.025,267
20151201|2015-06-03 13:00,3,67.95,68.175,67.95,68.125,55
20151201|2015-06-03 13:30,3,68.05,68.05,67.925,67.925,10
20151201|2015-06-03 14:00,3,67.925,68,67.9,67.9,9
20151201|2015-06-03 14:30,3,67.9,67.975,67.9,67.975,6
20151201|2015-06-03 15:00,3,67.975,67.975,67.875,67.975,13
20151201|2015-06-03 15:30,3,67.825,67.975,67.825,67.975,4
20151201|2015-06-04 08:00,4,67.9,68,67.825,68,43
20151201|2015-06-04 08:30,4,67.925,67.925,67.175,67.275,123
20151201|2015-06-04 09:00,4,67.325,67.475,67.3,67.4,56
20151201|2015-06-04 09:30,4,67.325,67.7,67.325,67.7,64
20151201|2015-06-04 10:00,4,67.525,67.525,67.1,67.2,50
20151201|2015-06-04 10:30,4,67.1,67.25,66.9,67.125,80
20151201|2015-06-04 11:00,4,67.075,67.3,67.075,67.3,7
20151201|2015-06-04 11:30,4,67.1,67.1,66.975,66.975,20
20151201|2015-06-04 12:00,4,67,67.025,66.9,66.9,15
20151201|2015-06-04 12:30,4,66.875,66.875,66.575,66.625,241
20151201|2015-06-04 13:00,4,66.675,66.775,66.575,66.6,49
20151201|2015-06-04 13:30,4,66.6,66.625,66.475,66.475,16
20151201|2015-06-04 14:00,4,66.475,66.525,66.45,66.525,9
20151201|2015-06-04 14:30,4,66.5,66.575,66.5,66.575,6
20151201|2015-06-04 15:00,4,66.65,66.85,66.65,66.85,19
20151201|2015-06-04 15:30,4,66.775,66.825,66.6,66.6,16
20151201|2015-06-05 08:00,5,66.45,66.95,66.425,66.95,69
20151201|2015-06-05 08:30,5,66.775,66.95,66.725,66.825,20
20151201|2015-06-05 09:00,5,66.875,67.1,66.875,67.075,42
20151201|2015-06-05 09:30,5,67.075,67.375,67.025,67.25,71
20151201|2015-06-05 10:00,5,67.4,67.5,67.2,67.2,51
20151201|2015-06-05 10:30,5,67.4,67.475,67.2,67.3,32
20151201|2015-06-05 11:00,5,67.2,67.275,66.65,66.65,46
20151201|2015-06-05 11:30,5,66.875,67.1,66.85,66.975,120
20151201|2015-06-05 12:00,5,66.9,67.075,66.725,66.825,27
20151201|2015-06-05 12:30,5,66.875,67.5,66.425,67.4,408
20151201|2015-06-05 13:00,5,67.4,67.4,67.175,67.275,118
20151201|2015-06-05 13:30,5,67.275,67.325,67.25,67.25,36
20151201|2015-06-08 09:00,8,67.2,67.25,66.75,66.9,75
20151201|2015-06-08 09:30,8,66.775,66.925,66.725,66.875,38
20151201|2015-06-08 10:00,8,66.9,67.05,66.9,66.975,28
20151201|2015-06-08 10:30,8,66.95,67.075,66.95,67.05,26
20151201|2015-06-08 11:00,8,67,67.125,66.95,67.1,43
20151201|2015-06-08 11:30,8,67.075,67.175,67,67.15,61
20151201|2015-06-08 12:00,8,67.15,67.375,67.15,67.225,84
20151201|2015-06-08 12:30,8,67.25,67.3,67.1,67.275,419
20151201|2015-06-08 13:00,8,67.25,67.35,67.2,67.275,88
20151201|2015-06-08 14:30,8,67.25,67.25,67.2,67.2,4
20151201|2015-06-08 15:00,8,67.15,67.15,67.1,67.1,8
20151201|2015-06-08 15:30,8,67.125,67.225,67.125,67.225,5
20151201|2015-06-09 08:00,9,67.175,67.175,66.75,66.85,85
20151201|2015-06-09 08:30,9,66.9,66.9,66.85,66.9,20
20151201|2015-06-09 09:00,9,66.875,66.975,66.65,66.65,60
20151201|2015-06-09 09:30,9,66.65,67,66.625,66.7,36
20151201|2015-06-09 10:00,9,66.8,66.95,66.775,66.85,23
20151201|2015-06-09 10:30,9,66.825,66.875,66.6,66.65,27
20151201|2015-06-09 11:00,9,66.7,66.8,66.525,66.6,57
20151201|2015-06-09 11:30,9,66.5,66.85,66.45,66.85,60
20151201|2015-06-09 12:00,9,66.875,66.875,66.375,66.425,37
20151201|2015-06-09 12:30,9,66.425,66.85,66.375,66.85,345
20151201|2015-06-09 13:00,9,66.7,66.7,66.575,66.6,47
20151201|2015-06-09 13:30,9,66.65,66.7,66.65,66.7,3
20151201|2015-06-09 14:00,9,66.7,66.7,66.65,66.65,2
20151201|2015-06-09 14:30,9,66.625,66.725,66.6,66.65,49
20151201|2015-06-09 15:00,9,66.75,66.8,66.65,66.65,50
20151201|2015-06-09 15:30,9,66.625,66.625,66.625,66.625,5
20151201|2015-06-10 08:00,10,66.825,67,66.75,66.95,57
20151201|2015-06-10 08:30,10,66.85,67.15,66.85,67.15,62
20151201|2015-06-10 09:00,10,67.125,67.225,66.875,67.025,47
20151201|2015-06-10 09:30,10,67,67.1,66.95,67,44
20151201|2015-06-10 10:00,10,67,67.15,66.95,67,38
20151201|2015-06-10 10:30,10,66.975,67.25,66.975,67,46
20151201|2015-06-10 11:00,10,67.075,67.175,66.9,67.05,33
20151201|2015-06-10 11:30,10,66.9,67,66.775,66.775,85
20151201|2015-06-10 12:00,10,66.775,66.85,66.575,66.65,137
20151201|2015-06-10 12:30,10,66.65,66.75,66.5,66.625,460
20151201|2015-06-10 13:00,10,66.65,66.7,66.55,66.65,125
20151201|2015-06-10 14:30,10,66.5,66.6,66.5,66.6,10
20151201|2015-06-10 15:00,10,66.625,66.625,66.525,66.525,22
20151201|2015-06-10 15:30,10,66.5,66.5,66.5,66.5,9
20151201|2015-06-11 08:00,11,66.675,66.7,66.325,66.375,26
20151201|2015-06-11 08:30,11,66.325,66.325,65.7,65.975,154
20151201|2015-06-11 09:00,11,65.95,66.15,65.875,66.1,156
20151201|2015-06-11 09:30,11,66.075,66.7,66.05,66.575,92
20151201|2015-06-11 10:00,11,66.625,66.65,66.35,66.4,64
20151201|2015-06-11 10:30,11,66.35,66.45,66.1,66.125,44
20151201|2015-06-11 11:00,11,66.25,66.3,65.825,66.05,92
20151201|2015-06-11 11:30,11,66.025,66.15,65.775,65.95,101
20151201|2015-06-11 12:00,11,65.975,66.05,65.825,65.925,58
20151201|2015-06-11 12:30,11,65.95,66.35,65.8,66.225,345
20151201|2015-06-11 13:00,11,66.175,66.175,65.825,65.95,65
20151201|2015-06-11 13:30,11,65.875,65.9,65.875,65.9,8
20151201|2015-06-11 14:00,11,65.9,65.9,65.9,65.9,6
20151201|2015-06-11 14:30,11,65.9,65.9,65.9,65.9,9
20151201|2015-06-11 15:00,11,65.9,65.9,65.775,65.825,34
20151201|2015-06-11 15:30,11,65.8,65.8,65.65,65.65,42
20151201|2015-06-12 08:00,12,65.725,65.825,65,65,65
20151201|2015-06-12 08:30,12,65,65.375,64.975,65.225,144
20151201|2015-06-12 09:00,12,65.175,65.325,65,65.3,105
20151201|2015-06-12 09:30,12,65.325,65.625,65.15,65.525,137
20151201|2015-06-12 10:00,12,65.6,65.6,65.3,65.45,62
20151201|2015-06-12 10:30,12,65.4,65.5,65.175,65.175,58
20151201|2015-06-12 11:00,12,65.15,65.6,65.15,65.55,39
20151201|2015-06-12 11:30,12,65.525,65.525,65.175,65.25,56
20151201|2015-06-12 12:00,12,65.375,65.425,65.15,65.15,88
20151201|2015-06-12 12:30,12,65.15,65.15,64.575,64.625,300
20151201|2015-06-12 13:00,12,64.6,64.775,64.575,64.575,49
20151201|2015-06-12 13:30,12,64.6,64.6,64.575,64.575,10
20151201|2015-06-15 09:00,15,64.5,64.5,63.05,63.05,457
20151201|2015-06-15 09:30,15,63.05,63.375,63,63.05,195
20151201|2015-06-15 10:00,15,63.025,63.175,62.7,62.9,289
20151201|2015-06-15 10:30,15,62.9,63,62.05,62.4,194
20151201|2015-06-15 11:00,15,62.4,62.75,62.4,62.525,212
20151201|2015-06-15 11:30,15,62.6,62.9,62.575,62.65,134
20151201|2015-06-15 12:00,15,62.65,62.825,62.6,62.8,90
20151201|2015-06-15 12:30,15,62.825,63.275,62.8,63.175,326
20151201|2015-06-15 13:00,15,63.125,63.125,62.725,62.775,93
20151201|2015-06-15 13:30,15,62.8,62.975,62.8,62.875,45
20151201|2015-06-15 14:00,15,62.875,62.875,62.8,62.8,12
20151201|2015-06-15 14:30,15,62.8,62.85,62.8,62.8,12
20151201|2015-06-15 15:00,15,62.8,62.85,62.725,62.75,22
20151201|2015-06-15 15:30,15,62.725,62.775,62.65,62.65,14
20151201|2015-06-16 08:00,16,62.575,62.65,62.425,62.55,184
20151201|2015-06-16 08:30,16,62.55,62.675,62.5,62.575,123
20151201|2015-06-16 09:00,16,62.625,62.9,62.225,62.275,214
20151201|2015-06-16 09:30,16,62.3,62.425,62.125,62.425,104
20151201|2015-06-16 10:00,16,62.4,62.675,62.3,62.5,73
20151201|2015-06-16 10:30,16,62.525,62.95,62.5,62.925,75
20151201|2015-06-16 11:00,16,62.95,63.275,62.875,63.125,115
20151201|2015-06-16 11:30,16,63.125,63.125,62.8,62.85,57
20151201|2015-06-16 12:00,16,62.825,62.9,62.675,62.675,102
20151201|2015-06-16 12:30,16,62.75,62.9,62.65,62.875,307
20151201|2015-06-16 13:00,16,62.85,62.85,62.75,62.85,28
20151201|2015-06-16 13:30,16,62.875,62.9,62.875,62.875,4
20151201|2015-06-16 14:00,16,62.875,62.875,62.875,62.875,11
20151201|2015-06-16 14:30,16,62.825,62.825,62.775,62.775,6
20151201|2015-06-16 15:00,16,62.75,62.825,62.75,62.8,26
20151201|2015-06-16 15:30,16,62.75,62.9,62.75,62.9,22
20151201|2015-06-17 08:00,17,63.125,63.225,63,63.125,419
20151201|2015-06-17 08:30,17,63.125,63.575,63.125,63.475,239
20151201|2015-06-17 09:00,17,63.4,63.475,63.15,63.15,226
20151201|2015-06-17 09:30,17,63.2,63.525,63.175,63.45,132
20151201|2015-06-17 10:00,17,63.55,63.65,63.475,63.55,123
20151201|2015-06-17 10:30,17,63.475,64,63.475,63.85,174
20151201|2015-06-17 11:00,17,63.975,64,63.525,63.575,103
20151201|2015-06-17 11:30,17,63.65,63.65,63.55,63.575,99
20151201|2015-06-17 12:00,17,63.625,63.625,63.475,63.6,91
20151201|2015-06-17 12:30,17,63.6,64.125,63.55,64.075,751
20151201|2015-06-17 13:00,17,64.1,64.1,64,64,50
20151201|2015-06-17 13:30,17,64.075,64.075,63.975,63.975,20
20151201|2015-06-17 14:00,17,64,64.175,64,64.05,10
20151201|2015-06-17 14:30,17,64,64,63.9,63.925,38
20151201|2015-06-17 15:00,17,63.9,63.95,63.825,63.825,61
20151201|2015-06-17 15:30,17,63.825,63.85,63.8,63.8,18
20151201|2015-06-18 08:00,18,64.175,64.325,63.9,64.1,201
20151201|2015-06-18 08:30,18,64.125,64.325,64.025,64.15,66
20151201|2015-06-18 09:00,18,64.1,64.1,63.725,63.875,201
20151201|2015-06-18 09:30,18,63.9,63.9,63.525,63.75,98
20151201|2015-06-18 10:00,18,63.725,63.75,63.55,63.6,44
20151201|2015-06-18 10:30,18,63.575,63.65,63.525,63.65,79
20151201|2015-06-18 11:00,18,63.575,63.575,63.425,63.55,78
20151201|2015-06-18 11:30,18,63.525,63.525,63.4,63.475,39
20151201|2015-06-18 12:00,18,63.425,63.45,63.15,63.175,141
20151201|2015-06-18 12:30,18,63.175,63.625,63.125,63.525,501
20151201|2015-06-18 13:00,18,63.5,63.525,63.375,63.475,65
20151201|2015-06-18 13:30,18,63.525,63.525,63.525,63.525,8
20151201|2015-06-18 14:00,18,63.55,63.55,63.5,63.5,7
20151201|2015-06-18 14:30,18,63.475,63.475,63.25,63.25,31
20151201|2015-06-18 15:00,18,63.2,63.2,63.05,63.05,34
20151201|2015-06-18 15:30,18,63.125,63.125,63,63,14
20151201|2015-06-19 08:00,19,63,63.175,62.5,62.75,230
20151201|2015-06-19 08:30,19,62.825,62.9,62.8,62.8,59
20151201|2015-06-19 09:00,19,62.75,62.8,61.9,62.1,378
20151201|2015-06-19 09:30,19,62.025,62.2,61.95,62.15,142
20151201|2015-06-19 10:00,19,62,62.025,61.85,62,133
20151201|2015-06-19 10:30,19,62.05,62.5,61.6,61.6,399
20151201|2015-06-19 11:00,19,61.65,61.825,61.45,61.65,333
20151201|2015-06-19 11:30,19,61.575,61.65,61.375,61.425,149
20151201|2015-06-19 12:00,19,61.375,61.65,61.325,61.65,96
20151201|2015-06-19 12:30,19,61.675,61.95,61.375,61.5,371
20151201|2015-06-19 13:00,19,61.525,61.525,61.45,61.5,122
20151201|2015-06-19 13:30,19,61.5,61.5,61.425,61.5,40
20151201|2015-06-22 09:00,22,61.1,61.35,59.175,60.5,581
20151201|2015-06-22 09:30,22,60.575,60.775,60.35,60.45,198
20151201|2015-06-22 10:00,22,60.4,60.425,60.05,60.3,135
20151201|2015-06-22 10:30,22,60.375,60.925,60.325,60.925,111
20151201|2015-06-22 11:00,22,60.85,60.925,60.65,60.8,164
20151201|2015-06-22 11:30,22,60.775,60.95,60.7,60.8,133
20151201|2015-06-22 12:00,22,60.8,60.975,60.75,60.975,89
20151201|2015-06-22 12:30,22,60.9,60.9,60.375,60.725,403
20151201|2015-06-22 13:00,22,60.725,60.75,60.625,60.75,84
20151201|2015-06-22 13:30,22,60.825,60.825,60.8,60.8,3
20151201|2015-06-22 14:00,22,60.8,60.925,60.8,60.85,6
20151201|2015-06-22 14:30,22,60.825,61.1,60.775,61.1,90
20151201|2015-06-22 15:00,22,61.05,61.15,60.95,61.025,53
20151201|2015-06-22 15:30,22,61.05,61.05,60.9,60.925,11
20151201|2015-06-23 08:00,23,60.9,61.975,60.9,61.975,352
20151201|2015-06-23 08:30,23,62,62,61.4,61.625,169
20151201|2015-06-23 09:00,23,61.575,61.575,60.85,60.975,175
20151201|2015-06-23 09:30,23,60.975,61.325,60.8,61.325,207
20151201|2015-06-23 10:00,23,61.325,61.4,60.975,61.1,349
20151201|2015-06-23 10:30,23,61.075,61.075,60.675,60.7,164
20151201|2015-06-23 11:00,23,60.725,61,60.6,60.85,167
20151201|2015-06-23 11:30,23,60.85,61,60.725,61,66
20151201|2015-06-23 12:00,23,61.025,61.15,60.925,61.075,77
20151201|2015-06-23 12:30,23,61.075,61.2,60.825,61.05,522
20151201|2015-06-23 13:00,23,60.975,61.125,60.95,61.125,39
20151201|2015-06-23 13:30,23,61.075,61.175,61.025,61.175,16
20151201|2015-06-23 14:00,23,61.175,61.175,60.975,61.05,28
20151201|2015-06-23 14:30,23,61.05,61.1,61,61.025,16
20151201|2015-06-23 15:00,23,61.05,61.05,60.775,60.775,7
20151201|2015-06-23 15:30,23,60.775,60.825,60.775,60.8,13
20151201|2015-06-24 08:00,24,61,61.175,60.9,61.05,32
20151201|2015-06-24 08:30,24,61.125,61.575,61.025,61.35,74
20151201|2015-06-24 09:00,24,61.325,61.425,60.875,61.35,170
20151201|2015-06-24 09:30,24,61.375,61.5,61.1,61.2,102
20151201|2015-06-24 10:00,24,61.25,61.325,61.075,61.275,172
20151201|2015-06-24 10:30,24,61.275,61.275,60.975,61.05,127
20151201|2015-06-24 11:00,24,61.075,61.3,60.95,61.025,189
20151201|2015-06-24 11:30,24,61.025,61.1,60.9,60.925,54
20151201|2015-06-24 12:00,24,60.975,61,60.85,60.975,101
20151201|2015-06-24 12:30,24,60.975,60.975,60.825,60.825,529
20151201|2015-06-24 13:00,24,60.825,60.9,60.825,60.9,70
20151201|2015-06-24 13:30,24,60.9,60.9,60.875,60.875,7
20151201|2015-06-24 14:00,24,60.8,60.8,60.8,60.8,1
20151201|2015-06-24 14:30,24,60.9,60.925,60.825,60.85,14
20151201|2015-06-24 15:00,24,60.95,60.95,60.875,60.875,7
20151201|2015-06-24 15:30,24,60.85,60.875,60.75,60.8,7
20151201|2015-06-25 08:00,25,60.975,61.05,60.875,61.05,211
20151201|2015-06-25 08:30,25,61.05,61.25,61.05,61.15,54
20151201|2015-06-25 09:00,25,61.025,61.1,60.15,60.925,437
20151201|2015-06-25 09:30,25,60.925,60.975,60.75,60.775,94
20151201|2015-06-25 10:00,25,60.725,60.8,60.625,60.675,119
20151201|2015-06-25 10:30,25,60.65,60.875,60.65,60.8,231
20151201|2015-06-25 11:00,25,60.8,60.8,60.45,60.45,144
20151201|2015-06-25 11:30,25,60.5,60.625,60.45,60.625,106
20151201|2015-06-25 12:00,25,60.6,60.65,60.475,60.55,90
20151201|2015-06-25 12:30,25,60.55,60.75,60.5,60.675,245
20151201|2015-06-25 13:00,25,60.65,60.75,60.575,60.575,47
20151201|2015-06-25 13:30,25,60.6,60.6,60.55,60.55,20
20151201|2015-06-25 14:00,25,60.6,60.6,60.6,60.6,4
20151201|2015-06-25 14:30,25,60.625,60.625,60.475,60.475,8
20151201|2015-06-25 15:00,25,60.475,60.6,60.4,60.6,45
20151201|2015-06-25 15:30,25,60.6,60.7,60.6,60.7,11
20151201|2015-06-26 08:00,26,60.825,60.95,60.625,60.875,173
20151201|2015-06-26 08:30,26,60.825,60.925,60.7,60.9,157
20151201|2015-06-26 09:00,26,60.9,61.475,60.7,60.875,382
20151201|2015-06-26 09:30,26,60.825,60.925,60.675,60.675,74
20151201|2015-06-26 10:00,26,60.7,60.875,60.525,60.8,192
20151201|2015-06-26 10:30,26,60.8,60.925,60.725,60.925,136
20151201|2015-06-26 11:00,26,60.925,61.15,60.9,60.95,110
20151201|2015-06-26 11:30,26,60.95,61.175,60.825,60.85,155
20151201|2015-06-26 12:00,26,60.85,61,60.8,60.925,151
20151201|2015-06-26 12:30,26,60.875,61.325,60.8,61.275,496
20151201|2015-06-26 13:00,26,61.325,61.325,61.225,61.25,107
20151201|2015-06-26 13:30,26,61.25,61.275,61.05,61.125,29
20151201|2015-06-29 09:00,29,62.175,62.6,61.6,62.45,1786
20151201|2015-06-29 09:30,29,62.375,62.5,62.2,62.3,405
20151201|2015-06-29 10:00,29,62.3,62.7,62.3,62.7,303
20151201|2015-06-29 10:30,29,62.65,62.725,62.5,62.65,156
20151201|2015-06-29 11:00,29,62.625,63.075,62.625,62.975,231
20151201|2015-06-29 11:30,29,62.925,63.125,62.85,63,266
20151201|2015-06-29 12:00,29,62.95,63.15,62.875,62.975,80
20151201|2015-06-29 12:30,29,62.925,63.125,62.65,63.075,440
20151201|2015-06-29 13:00,29,63.05,63.45,63,63.425,401
20151201|2015-06-29 13:30,29,63.375,63.375,63.3,63.3,4
20151201|2015-06-29 14:00,29,63.275,63.275,63.175,63.275,36
20151201|2015-06-29 14:30,29,63.275,63.45,63.1,63.1,54
20151201|2015-06-29 15:00,29,63.1,63.175,63.05,63.05,72
20151201|2015-06-29 15:30,29,63.05,63.075,63.05,63.075,11
20151201|2015-06-30 08:00,30,63.325,63.575,63.2,63.525,82
20151201|2015-06-30 08:30,30,63.6,63.675,63.5,63.675,69
20151201|2015-06-30 09:00,30,63.7,64.1,63.575,63.95,462
20151201|2015-06-30 09:30,30,63.9,64.05,63.725,63.9,213
20151201|2015-06-30 10:00,30,63.9,63.95,63.45,63.675,267
20151201|2015-06-30 10:30,30,63.675,63.775,63.55,63.6,129
20151201|2015-06-30 11:00,30,63.675,64.225,63.675,64.1,152
20151201|2015-06-30 11:30,30,64.125,64.5,64.075,64.475,289
20151201|2015-06-30 12:00,30,64.425,64.7,64.275,64.65,184
20151201|2015-06-30 12:30,30,64.65,64.75,63.775,63.775,908
20151201|2015-06-30 13:00,30,63.775,64.05,63.65,63.925,250
20151201|2015-06-30 13:30,30,63.975,64.125,63.975,64.125,25
20151201|2015-06-30 14:00,30,64.15,64.275,64.15,64.275,22
20151201|2015-06-30 14:30,30,64.35,64.4,64.025,64.025,30
20151201|2015-06-30 15:00,30,64.2,64.25,64.1,64.1,37
20151201|2015-06-30 15:30,30,64.1,64.1,63.875,63.875,20
20151201|2015-07-01 08:00,1,64,64.65,63.775,64.575,144
20151201|2015-07-01 08:30,1,64.6,64.6,64.125,64.4,53
20151201|2015-07-01 09:00,1,64.425,64.5,63.45,63.575,395
20151201|2015-07-01 09:30,1,63.5,64.075,63.425,64.025,175
20151201|2015-07-01 10:00,1,63.975,64.325,63.675,63.825,201
20151201|2015-07-01 10:30,1,63.825,63.95,63.475,63.575,133
20151201|2015-07-01 11:00,1,63.575,63.675,63.2,63.325,174
20151201|2015-07-01 11:30,1,63.375,63.725,63.375,63.7,116
20151201|2015-07-01 12:00,1,63.65,63.85,63.625,63.7,85
20151201|2015-07-01 12:30,1,63.725,63.8,63.275,63.45,717
20151201|2015-07-01 13:00,1,63.475,63.675,63.425,63.6,96
20151201|2015-07-01 13:30,1,63.6,63.625,63.6,63.625,4
20151201|2015-07-01 14:00,1,63.55,63.575,63.5,63.5,8
20151201|2015-07-01 14:30,1,63.5,63.5,63.425,63.425,2
20151201|2015-07-01 15:30,1,63.5,63.55,63.45,63.55,8
20151201|2015-07-02 08:00,2,63.3,63.7,63.2,63.275,92
20151201|2015-07-02 08:30,2,63.225,63.4,63.225,63.275,48
20151201|2015-07-02 09:00,2,63.275,63.475,62.9,62.925,404
20151201|2015-07-02 09:30,2,62.9,63.075,62.725,62.925,178
20151201|2015-07-02 10:00,2,63,63.075,62.9,62.975,143
20151201|2015-07-02 10:30,2,63,63,62.65,62.8,148
20151201|2015-07-02 11:00,2,62.85,63.025,62.8,62.975,143
20151201|2015-07-02 11:30,2,63,63.95,62.975,63.75,644
20151201|2015-07-02 12:00,2,63.7,63.95,63.6,63.65,231
20151201|2015-07-06 09:00,6,63.8,63.8,63.1,63.275,376
20151201|2015-07-06 09:30,6,63.3,63.5,63.25,63.35,225
20151201|2015-07-06 10:00,6,63.3,63.325,63.075,63.15,120
20151201|2015-07-06 10:30,6,63.175,63.225,62.85,62.85,205
20151201|2015-07-06 11:00,6,62.85,63.1,62.8,62.95,85
20151201|2015-07-06 11:30,6,62.95,62.975,62.625,62.7,213
20151201|2015-07-06 12:00,6,62.725,62.85,62.7,62.7,74
20151201|2015-07-06 12:30,6,62.65,63.525,62.65,63.45,714
20151201|2015-07-06 13:00,6,63.45,63.45,63.175,63.175,66
20151201|2015-07-06 13:30,6,63.15,63.225,63.125,63.125,6
20151201|2015-07-06 14:00,6,63.075,63.125,63.075,63.1,12
20151201|2015-07-06 14:30,6,63.3,63.375,63.3,63.35,9
20151201|2015-07-06 15:00,6,63.4,63.45,63.225,63.375,74
20151201|2015-07-06 15:30,6,63.35,63.35,63.35,63.35,7
20151201|2015-07-07 08:00,7,63.375,63.95,63.375,63.85,110
20151201|2015-07-07 08:30,7,63.8,63.85,63.625,63.75,74
20151201|2015-07-07 09:00,7,63.8,63.95,63.625,63.95,218
20151201|2015-07-07 09:30,7,63.9,63.9,63.65,63.75,117
20151201|2015-07-07 10:00,7,63.7,63.725,63.475,63.475,146
20151201|2015-07-07 10:30,7,63.475,63.5,63.125,63.5,79
20151201|2015-07-07 11:00,7,63.5,63.55,63.35,63.425,91
20151201|2015-07-07 11:30,7,63.425,63.5,62.8,63.175,133
20151201|2015-07-07 12:00,7,63.2,63.25,63,63.175,50
20151201|2015-07-07 12:30,7,63.225,63.8,63.15,63.6,960
20151201|2015-07-07 13:00,7,63.625,63.625,63.425,63.5,126
20151201|2015-07-07 13:30,7,63.65,63.65,63.65,63.65,25
20151201|2015-07-07 14:30,7,63.65,63.675,63.65,63.675,9
20151201|2015-07-07 15:00,7,63.55,63.55,63.55,63.55,1
20151201|2015-07-07 15:30,7,63.6,63.6,63.6,63.6,1
20151201|2015-07-08 08:00,8,63.65,63.95,63.1,63.275,93
20151201|2015-07-08 08:30,8,63.375,63.375,63,63,148
20151201|2015-07-08 09:00,8,63,63.375,62.825,63.375,289
20151201|2015-07-08 09:30,8,63.325,63.4,63.075,63.3,106
20151201|2015-07-08 10:00,8,63.3,63.4,63.025,63.075,121
20151201|2015-07-08 10:30,8,63.175,63.3,62.7,62.75,92
20151201|2015-07-08 11:00,8,62.75,62.75,61.6,62.15,585
20151201|2015-07-08 11:30,8,62.2,62.925,62.1,62.85,237
20151201|2015-07-08 12:00,8,62.8,63.05,62.775,62.875,74
20151201|2015-07-08 12:30,8,63,63.175,62.65,62.7,1242
20151201|2015-07-08 13:00,8,62.725,62.9,62.675,62.9,132
20151201|2015-07-08 13:30,8,62.875,62.9,62.825,62.9,16
20151201|2015-07-08 14:00,8,62.825,62.825,62.725,62.725,5
20151201|2015-07-08 14:30,8,62.8,62.9,62.8,62.9,3
20151201|2015-07-08 15:00,8,62.925,62.925,62.625,62.625,5
20151201|2015-07-08 15:30,8,62.6,62.65,62.6,62.65,30
20151201|2015-07-09 08:00,9,62.825,63.1,62.825,62.95,54
20151201|2015-07-09 08:30,9,62.825,63,62.775,62.85,93
20151201|2015-07-09 09:00,9,62.9,62.925,62.275,62.575,362
20151201|2015-07-09 09:30,9,62.45,62.65,62.325,62.45,293
20151201|2015-07-09 10:00,9,62.425,62.55,62.275,62.45,192
20151201|2015-07-09 10:30,9,62.45,62.45,62.275,62.3,236
20151201|2015-07-09 11:00,9,62.3,62.325,61.45,61.575,488
20151201|2015-07-09 11:30,9,61.6,62.05,61.525,61.8,166
20151201|2015-07-09 12:00,9,61.875,61.925,61.15,61.15,280
20151201|2015-07-09 12:30,9,61.2,61.25,59.775,59.925,1220
20151201|2015-07-09 13:00,9,59.925,60.075,59.775,59.825,298
20151201|2015-07-09 13:30,9,59.85,60,59.85,59.95,46
20151201|2015-07-09 14:00,9,59.825,59.825,59.8,59.8,3
20151201|2015-07-09 14:30,9,59.925,60,59.925,60,16
20151201|2015-07-09 15:00,9,59.925,60,59.775,59.775,43
20151201|2015-07-09 15:30,9,59.8,60,59.775,59.775,44
20151201|2015-07-10 08:00,10,59.975,60.15,59.5,59.775,205
20151201|2015-07-10 08:30,10,59.775,59.85,59.65,59.85,130
20151201|2015-07-10 09:00,10,59.85,60.075,59.775,60.075,272
20151201|2015-07-10 09:30,10,60.075,60.3,60.05,60.3,273
20151201|2015-07-10 10:00,10,60.3,60.3,60.1,60.25,120
20151201|2015-07-10 10:30,10,60.225,60.225,59.85,59.95,128
20151201|2015-07-10 11:00,10,59.95,60.025,59.875,59.95,96
20151201|2015-07-10 11:30,10,59.975,59.975,59.475,59.575,156
20151201|2015-07-10 12:00,10,59.575,59.575,58.65,58.925,887
20151201|2015-07-10 12:30,10,58.975,59.55,58.975,59.15,1000
20151201|2015-07-10 13:00,10,59.125,59.275,58.65,58.925,691
20151201|2015-07-10 13:30,10,58.9,59,58.725,58.95,106
20151201|2015-07-13 09:00,13,59.025,59.3,57.05,58.6,539
20151201|2015-07-13 09:30,13,58.5,59.6,58.5,58.85,225
20151201|2015-07-13 10:00,13,58.85,59.65,58.75,59.325,151
20151201|2015-07-13 10:30,13,59.3,59.95,59.3,59.825,189
20151201|2015-07-13 11:00,13,59.775,59.85,59.475,59.6,77
20151201|2015-07-13 11:30,13,59.6,59.7,59.4,59.7,64
20151201|2015-07-13 12:00,13,59.6,59.625,59.25,59.375,51
20151201|2015-07-13 12:30,13,59.375,59.725,59.075,59.225,1023
20151201|2015-07-13 13:00,13,59.2,59.4,59.125,59.275,82
20151201|2015-07-13 13:30,13,59.425,59.65,59.425,59.6,25
20151201|2015-07-13 14:00,13,59.6,59.6,59.6,59.6,12
20151201|2015-07-13 14:30,13,59.6,59.875,59.55,59.875,34
20151201|2015-07-13 15:00,13,59.75,59.75,59.75,59.75,5
20151201|2015-07-13 15:30,13,59.775,59.8,59.775,59.775,10
20151201|2015-07-14 08:00,14,59.825,60.575,59.825,60.2,103
20151201|2015-07-14 08:30,14,59.975,60.525,59.975,60.5,239
20151201|2015-07-14 09:00,14,60.5,60.95,60.45,60.55,291
20151201|2015-07-14 09:30,14,60.625,60.95,60.625,60.8,94
20151201|2015-07-14 10:00,14,60.875,62.05,60.85,61.825,357
20151201|2015-07-14 10:30,14,62,62,61.55,61.625,214
20151201|2015-07-14 11:00,14,61.625,61.8,61.5,61.725,113
20151201|2015-07-14 11:30,14,61.575,61.7,61.575,61.675,45
20151201|2015-07-14 12:00,14,61.7,61.7,61.55,61.55,21
20151201|2015-07-14 12:30,14,61.25,61.375,61.05,61.25,1184
20151201|2015-07-14 13:00,14,61.25,61.4,61.1,61.375,58
20151201|2015-07-14 13:30,14,61.425,61.575,61.35,61.375,55
20151201|2015-07-14 14:00,14,61.35,61.525,61.35,61.525,13
20151201|2015-07-14 14:30,14,61.525,61.525,61.4,61.4,14
20151201|2015-07-14 15:00,14,61.4,61.425,61.35,61.375,6
20151201|2015-07-14 15:30,14,61.4,61.425,61.4,61.425,8
20151201|2015-07-15 08:00,15,61.425,61.8,61.25,61.6,91
20151201|2015-07-15 08:30,15,61.475,61.475,60.9,60.975,127
20151201|2015-07-15 09:00,15,61,62,61,61.925,376
20151201|2015-07-15 09:30,15,61.975,62,61.5,61.55,124
20151201|2015-07-15 10:00,15,61.55,61.65,61.4,61.6,83
20151201|2015-07-15 10:30,15,61.55,61.75,61.475,61.75,80
20151201|2015-07-15 11:00,15,61.8,61.8,61.35,61.4,187
20151201|2015-07-15 11:30,15,61.5,61.625,61.225,61.35,121
20151201|2015-07-15 12:00,15,61.3,61.5,61.175,61.5,93
20151201|2015-07-15 12:30,15,61.5,61.675,61.375,61.55,656
20151201|2015-07-15 13:00,15,61.55,61.55,61.4,61.5,124
20151201|2015-07-15 13:30,15,61.425,61.45,61.4,61.45,7
20151201|2015-07-15 14:00,15,61.475,61.475,61.45,61.45,5
20151201|2015-07-15 14:30,15,61.375,61.55,61.375,61.55,6
20151201|2015-07-15 15:00,15,61.55,61.55,61.525,61.525,6
20151201|2015-07-15 15:30,15,61.5,61.5,61.5,61.5,1
20151201|2015-07-16 08:00,16,61.8,61.8,61.375,61.625,43
20151201|2015-07-16 08:30,16,61.75,61.75,61,61.425,119
20151201|2015-07-16 09:00,16,61.475,61.9,61.35,61.45,232
20151201|2015-07-16 09:30,16,61.475,61.7,61.35,61.575,61
20151201|2015-07-16 10:00,16,61.675,61.75,61.225,61.375,87
20151201|2015-07-16 10:30,16,61.275,61.375,60.975,61.325,154
20151201|2015-07-16 11:00,16,61.25,61.3,60.95,61.15,201
20151201|2015-07-16 11:30,16,61.175,61.35,61.075,61.225,97
20151201|2015-07-16 12:00,16,61.25,61.45,61.2,61.45,121
20151201|2015-07-16 12:30,16,61.45,61.725,61.3,61.475,278
20151201|2015-07-16 13:00,16,61.5,61.5,61.275,61.325,58
20151201|2015-07-16 13:30,16,61.325,61.375,61.275,61.35,27
20151201|2015-07-16 14:00,16,61.375,61.4,61.375,61.4,5
20151201|2015-07-16 14:30,16,61.4,61.4,61.15,61.375,22
20151201|2015-07-16 15:00,16,61.35,61.35,61.25,61.325,17
20151201|2015-07-16 15:30,16,61.25,61.4,61.25,61.4,7
20151201|2015-07-17 08:00,17,61.45,61.475,60.925,61.15,49
20151201|2015-07-17 08:30,17,61.075,61.1,60.6,60.65,88
20151201|2015-07-17 09:00,17,60.675,61.05,60.4,60.8,342
20151201|2015-07-17 09:30,17,61,61.225,60.6,61.225,129
20151201|2015-07-17 10:00,17,61.15,61.225,60.9,60.975,64
20151201|2015-07-17 10:30,17,61,61.4,60.95,61.25,159
20151201|2015-07-17 11:00,17,61.3,61.3,61.025,61.075,24
20151201|2015-07-17 11:30,17,61.075,61.2,60.975,61.05,42
20151201|2015-07-17 12:00,17,61.025,61.05,60.75,60.875,116
20151201|2015-07-17 12:30,17,60.875,60.925,60.55,60.675,391
20151201|2015-07-17 13:00,17,60.65,60.75,60.625,60.625,136
20151201|2015-07-17 13:30,17,60.65,60.65,60.4,60.45,128
20151201|2015-07-20 09:00,20,60.5,60.825,60.2,60.525,193
20151201|2015-07-20 09:30,20,60.525,60.75,60.4,60.7,140
20151201|2015-07-20 10:00,20,60.7,61.175,60.7,61.125,121
20151201|2015-07-20 10:30,20,61.15,61.175,60.7,60.8,100
20151201|2015-07-20 11:00,20,60.75,60.75,60.525,60.525,57
20151201|2015-07-20 11:30,20,60.55,60.7,60.4,60.6,67
20151201|2015-07-20 12:00,20,60.625,60.775,60.5,60.5,102
20151201|2015-07-20 12:30,20,60.475,60.725,60.425,60.475,342
20151201|2015-07-20 13:00,20,60.475,60.625,60.45,60.625,14
20151201|2015-07-20 13:30,20,60.625,60.625,60.625,60.625,3
20151201|2015-07-20 14:00,20,60.65,60.65,60.65,60.65,1
20151201|2015-07-20 14:30,20,60.575,60.65,60.575,60.65,9
20151201|2015-07-20 15:00,20,60.625,60.625,60.6,60.6,2
20151201|2015-07-20 15:30,20,60.625,60.625,60.6,60.6,7
20151201|2015-07-21 08:00,21,60.7,60.7,60.375,60.475,43
20151201|2015-07-21 08:30,21,60.5,60.9,60.425,60.625,152
20151201|2015-07-21 09:00,21,60.625,60.75,60,60.2,201
20151201|2015-07-21 09:30,21,60.225,60.275,59.85,59.975,245
20151201|2015-07-21 10:00,21,59.925,60.125,59.925,60.025,73
20151201|2015-07-21 10:30,21,60.05,60.125,59.55,59.9,155
20151201|2015-07-21 11:00,21,60.125,60.25,59.75,59.825,79
20151201|2015-07-21 11:30,21,59.9,59.9,59.2,59.2,254
20151201|2015-07-21 12:00,21,59.225,59.35,59.1,59.15,168
20151201|2015-07-21 12:30,21,59.1,59.8,59.05,59.7,393
20151201|2015-07-21 13:00,21,59.675,59.775,59.575,59.65,82
20151201|2015-07-21 13:30,21,59.575,59.775,59.575,59.75,47
20151201|2015-07-21 14:00,21,59.725,59.825,59.725,59.725,79
20151201|2015-07-21 14:30,21,59.675,59.75,59.6,59.725,22
20151201|2015-07-21 15:00,21,59.7,60.125,59.7,60.125,77
20151201|2015-07-21 15:30,21,60.125,60.125,60.125,60.125,53
20151201|2015-07-22 08:00,22,60.475,61.2,60.275,60.675,145
20151201|2015-07-22 08:30,22,60.625,60.775,60.5,60.575,69
20151201|2015-07-22 09:00,22,60.6,61.2,60.5,61.2,279
20151201|2015-07-22 09:30,22,61.2,62.375,61.2,62.35,452
20151201|2015-07-22 10:00,22,62.35,62.75,62.2,62.5,499
20151201|2015-07-22 10:30,22,62.55,62.675,62,62.3,596
20151201|2015-07-22 11:00,22,62.3,62.575,62.225,62.4,235
20151201|2015-07-22 11:30,22,62.425,62.5,62,62.05,285
20151201|2015-07-22 12:00,22,62.05,62.65,61.95,62.45,299
20151201|2015-07-22 12:30,22,62.5,62.7,62.2,62.3,594
20151201|2015-07-22 13:00,22,62.375,62.6,62.25,62.5,76
20151201|2015-07-22 13:30,22,62.525,62.6,62.425,62.425,34
20151201|2015-07-22 14:00,22,62.55,62.7,62.425,62.7,32
20151201|2015-07-22 14:30,22,62.55,62.55,62.2,62.2,58
20151201|2015-07-22 15:00,22,62.2,62.275,62,62.125,35
20151201|2015-07-22 15:30,22,62.1,62.15,62.1,62.15,2
20151201|2015-07-23 08:00,23,62.2,62.5,61.9,62.025,91
20151201|2015-07-23 08:30,23,62,62,61.775,61.875,42
20151201|2015-07-23 09:00,23,61.8,62.3,61.65,61.8,195
20151201|2015-07-23 09:30,23,61.95,62,61.725,61.9,64
20151201|2015-07-23 10:00,23,61.9,61.975,61.575,61.575,71
20151201|2015-07-23 10:30,23,61.575,61.825,61.5,61.775,177
20151201|2015-07-23 11:00,23,61.725,61.95,61.675,61.85,43
20151201|2015-07-23 11:30,23,61.85,61.975,61.55,61.625,107
20151201|2015-07-23 12:00,23,61.65,61.925,61.55,61.75,146
20151201|2015-07-23 12:30,23,61.75,61.9,61.6,61.8,498
20151201|2015-07-23 13:00,23,61.775,61.825,61.6,61.6,37
20151201|2015-07-23 13:30,23,61.65,61.9,61.65,61.825,9
20151201|2015-07-23 14:00,23,61.825,61.825,61.825,61.825,2
20151201|2015-07-23 14:30,23,61.85,62.05,61.85,62.05,30
20151201|2015-07-23 15:00,23,62.05,62.05,62.025,62.025,6
20151201|2015-07-23 15:30,23,62.05,62.05,62,62,30
20151201|2015-07-24 08:00,24,62.1,62.1,61.8,62,79
20151201|2015-07-24 08:30,24,62.075,62.125,61.975,62,21
20151201|2015-07-24 09:00,24,62.125,62.4,62.05,62.375,422
20151201|2015-07-24 09:30,24,62.4,62.4,61.7,61.7,562
20151201|2015-07-24 10:00,24,61.7,62.05,61.675,61.85,282
20151201|2015-07-24 10:30,24,61.85,61.95,61.575,61.9,368
20151201|2015-07-24 11:00,24,61.925,62,61.575,61.675,315
20151201|2015-07-24 11:30,24,61.7,61.75,61.6,61.675,324
20151201|2015-07-24 12:00,24,61.675,61.725,61.5,61.625,452
20151201|2015-07-24 12:30,24,61.625,61.85,61.35,61.475,1060
20151201|2015-07-24 13:00,24,61.5,61.55,61.275,61.275,117
20151201|2015-07-24 13:30,24,61.375,61.525,61.375,61.525,22
20151201|2015-07-27 09:00,27,61.125,61.125,59.775,60.175,464
20151201|2015-07-27 09:30,27,60.15,60.675,60.1,60.475,216
20151201|2015-07-27 10:00,27,60.475,60.7,60.325,60.625,197
20151201|2015-07-27 10:30,27,60.65,61.2,60.575,61.075,387
20151201|2015-07-27 11:00,27,61.125,61.175,60.75,61.05,268
20151201|2015-07-27 11:30,27,60.975,61.05,60.65,60.8,212
20151201|2015-07-27 12:00,27,60.8,61.425,60.7,61.325,553
20151201|2015-07-27 12:30,27,61.3,61.45,60.475,60.475,1468
20151201|2015-07-27 13:00,27,60.5,61.075,60.5,61,254
20151201|2015-07-27 13:30,27,61,61,60.875,61,4
20151201|2015-07-27 14:00,27,60.95,60.975,60.95,60.95,6
20151201|2015-07-27 14:30,27,60.925,60.925,60.85,60.9,7
20151201|2015-07-27 15:00,27,60.925,60.975,60.875,60.925,26
20151201|2015-07-27 15:30,27,60.9,60.9,60.625,60.65,46
20151201|2015-07-28 08:00,28,60.55,60.7,60.275,60.425,81
20151201|2015-07-28 08:30,28,60.425,60.775,60.4,60.725,107
20151201|2015-07-28 09:00,28,60.7,60.925,60.625,60.875,283
20151201|2015-07-28 09:30,28,60.875,60.875,60.5,60.675,228
20151201|2015-07-28 10:00,28,60.775,60.975,60.7,60.95,74
20151201|2015-07-28 10:30,28,60.95,61.525,60.925,61.35,251
20151201|2015-07-28 11:00,28,61.35,61.5,61.25,61.3,145
20151201|2015-07-28 11:30,28,61.35,61.375,61.25,61.25,91
20151201|2015-07-28 12:00,28,61.25,61.4,61.2,61.3,149
20151201|2015-07-28 12:30,28,61.3,61.75,61.075,61.55,1247
20151201|2015-07-28 13:00,28,61.55,61.675,61.425,61.65,249
20151201|2015-07-28 13:30,28,61.675,61.7,61.575,61.575,9
20151201|2015-07-28 14:00,28,61.625,61.625,61.575,61.6,6
20151201|2015-07-28 14:30,28,61.6,61.95,61.525,61.675,179
20151201|2015-07-28 15:00,28,61.775,61.9,61.775,61.875,45
20151201|2015-07-28 15:30,28,61.875,62.35,61.85,62.025,84
20151201|2015-07-29 08:00,29,62.05,63.225,62,62.9,571
20151201|2015-07-29 08:30,29,62.9,63.275,62.725,62.8,307
20151201|2015-07-29 09:00,29,62.8,63.075,62.75,63.025,243
20151201|2015-07-29 09:30,29,63.075,63.525,63,63.275,329
20151201|2015-07-29 10:00,29,63.25,63.25,62.825,62.825,206
20151201|2015-07-29 10:30,29,62.85,63.075,62.375,62.425,134
20151201|2015-07-29 11:00,29,62.45,62.6,62.275,62.6,209
20151201|2015-07-29 11:30,29,62.6,62.7,62.35,62.4,573
20151201|2015-07-29 12:00,29,62.4,62.4,62.225,62.325,201
20151201|2015-07-29 12:30,29,62.3,62.4,61.85,61.975,1201
20151201|2015-07-29 13:00,29,62.025,62.225,62.025,62.125,111
20151201|2015-07-29 13:30,29,62.15,62.2,62.125,62.125,18
20151201|2015-07-29 14:00,29,62.2,62.275,62.2,62.275,40
20151201|2015-07-29 14:30,29,62.25,62.325,62.25,62.325,33
20151201|2015-07-29 15:00,29,62.4,62.5,62.4,62.5,71
20151201|2015-07-29 15:30,29,62.5,62.5,62.45,62.45,5
20151201|2015-07-30 08:00,30,62.375,62.85,62.325,62.75,133
20151201|2015-07-30 08:30,30,62.85,62.9,62.575,62.675,61
20151201|2015-07-30 09:00,30,62.7,62.975,62.65,62.925,127
20151201|2015-07-30 09:30,30,62.95,63.1,62.75,62.95,216
20151201|2015-07-30 10:00,30,62.95,63.025,62.35,62.45,115
20151201|2015-07-30 10:30,30,62.525,62.525,61.675,62.2,278
20151201|2015-07-30 11:00,30,62.125,62.175,61.85,62.15,149
20151201|2015-07-30 11:30,30,62.125,62.35,62.05,62.35,81
20151201|2015-07-30 12:00,30,62.325,62.4,62.275,62.3,80
20151201|2015-07-30 12:30,30,62.325,62.475,61.875,61.95,698
20151201|2015-07-30 13:00,30,61.975,61.975,61.75,61.75,103
20151201|2015-07-30 13:30,30,61.75,61.95,61.75,61.95,25
20151201|2015-07-30 14:30,30,62.025,62.025,61.775,61.825,58
20151201|2015-07-30 15:00,30,61.875,61.9,61.8,61.9,19
20151201|2015-07-30 15:30,30,61.875,61.925,61.825,61.825,18
20151201|2015-07-31 08:00,31,62,62,61.55,61.8,108
20151201|2015-07-31 08:30,31,61.825,61.95,61.725,61.85,60
20151201|2015-07-31 09:00,31,61.8,62.05,61.2,61.35,311
20151201|2015-07-31 09:30,31,61.425,61.5,61.075,61.075,124
20151201|2015-07-31 10:00,31,61.075,61.2,60.7,61.2,302
20151201|2015-07-31 10:30,31,61.075,61.125,60.65,60.8,184
20151201|2015-07-31 11:00,31,60.625,60.625,60.175,60.225,596
20151201|2015-07-31 11:30,31,60.225,60.225,59.975,60,332
20151201|2015-07-31 12:00,31,60,60.45,59.85,60.375,300
20151201|2015-07-31 12:30,31,60.35,60.85,60.3,60.375,1333
20151201|2015-07-31 13:00,31,60.4,60.575,60.175,60.25,177
20151201|2015-07-31 13:30,31,60.225,60.5,60.025,60.475,85
20151201|2015-08-03 09:00,3,60.975,61.35,60.85,60.925,346
20151201|2015-08-03 09:30,3,60.975,61.05,60.8,60.975,130
20151201|2015-08-03 10:00,3,60.95,61.5,60.95,61.3,162
20151201|2015-08-03 10:30,3,61.375,62.225,61.375,62.2,322
20151201|2015-08-03 11:00,3,62.175,62.3,61.925,62.05,209
20151201|2015-08-03 11:30,3,62,62.075,61.8,61.825,41
20151201|2015-08-03 12:00,3,61.85,61.925,61.575,61.7,85
20151201|2015-08-03 12:30,3,61.525,61.975,61.2,61.925,586
20151201|2015-08-03 13:00,3,61.95,61.975,61.775,61.8,35
20151201|2015-08-03 13:30,3,61.775,61.775,61.725,61.775,7
20151201|2015-08-03 14:00,3,61.8,62,61.8,62,7
20151201|2015-08-03 14:30,3,61.925,62.05,61.825,62.05,34
20151201|2015-08-03 15:00,3,62.05,62.2,62.05,62.2,23
20151201|2015-08-03 15:30,3,62.175,62.3,62.175,62.3,6
20151201|2015-08-04 08:00,4,62.4,62.6,62,62.1,397
20151201|2015-08-04 08:30,4,62.175,62.5,62.175,62.325,296
20151201|2015-08-04 09:00,4,62.325,62.675,62.3,62.625,363
20151201|2015-08-04 09:30,4,62.55,62.55,62.225,62.225,210
20151201|2015-08-04 10:00,4,62.375,62.375,61.3,61.775,527
20151201|2015-08-04 10:30,4,61.9,62.4,61.9,62.4,152
20151201|2015-08-04 11:00,4,62.45,62.675,62.425,62.575,156
20151201|2015-08-04 11:30,4,62.6,62.85,62.45,62.775,231
20151201|2015-08-04 12:00,4,62.825,62.85,62.6,62.625,129
20151201|2015-08-04 12:30,4,62.7,63.225,62.7,63.175,515
20151201|2015-08-04 13:00,4,63.125,63.25,63.075,63.15,182
20151201|2015-08-04 13:30,4,63.15,63.375,63.125,63.325,79
20151201|2015-08-04 14:00,4,63.3,63.375,63.3,63.35,19
20151201|2015-08-04 14:30,4,63.35,63.35,63.025,63.05,34
20151201|2015-08-04 15:00,4,63.1,63.3,63.1,63.275,21
20151201|2015-08-04 15:30,4,63.275,63.4,63.05,63.1,31
20151201|2015-08-05 08:00,5,63.2,63.375,62.95,62.975,281
20151201|2015-08-05 08:30,5,63,63.075,62.575,62.6,282
20151201|2015-08-05 09:00,5,62.6,62.9,62.6,62.8,230
20151201|2015-08-05 09:30,5,62.775,62.775,62.15,62.25,122
20151201|2015-08-05 10:00,5,62.2,62.225,61.85,62.05,291
20151201|2015-08-05 10:30,5,62.075,62.25,61.925,62.075,210
20151201|2015-08-05 11:00,5,62.075,62.075,61.675,61.725,120
20151201|2015-08-05 11:30,5,61.75,62.2,61.675,62.05,328
20151201|2015-08-05 12:00,5,62.025,62.475,62.025,62.425,325
20151201|2015-08-05 12:30,5,62.425,62.9,62.425,62.8,912
20151201|2015-08-05 13:00,5,62.825,62.9,62.775,62.8,67
20151201|2015-08-05 13:30,5,62.725,62.9,62.725,62.9,15
20151201|2015-08-05 14:00,5,62.85,62.875,62.8,62.8,24
20151201|2015-08-05 14:30,5,62.9,62.9,62.825,62.85,5
20151201|2015-08-05 15:00,5,62.85,62.95,62.85,62.9,18
20151201|2015-08-05 15:30,5,62.95,62.975,62.95,62.975,29
20151201|2015-08-06 08:00,6,63.1,63.1,62.6,62.825,96
20151201|2015-08-06 08:30,6,62.85,63.125,62.025,62.075,221
20151201|2015-08-06 09:00,6,62.1,62.475,62.1,62.275,170
20151201|2015-08-06 09:30,6,62.275,62.425,62.025,62.15,132
20151201|2015-08-06 10:00,6,62.05,62.25,61.7,61.9,202
20151201|2015-08-06 10:30,6,61.875,61.9,60.825,60.9,417
20151201|2015-08-06 11:00,6,61,61.075,60.275,60.85,497
20151201|2015-08-06 11:30,6,60.825,61.2,60.825,60.925,265
20151201|2015-08-06 12:00,6,60.925,60.95,60.45,60.575,168
20151201|2015-08-06 12:30,6,60.575,60.8,60.4,60.725,1122
20151201|2015-08-06 13:00,6,60.775,60.775,60.35,60.6,174
20151201|2015-08-06 13:30,6,60.65,60.7,60.625,60.7,3
20151201|2015-08-06 14:00,6,60.7,60.725,60.675,60.725,10
20151201|2015-08-06 14:30,6,60.8,60.8,60.725,60.775,7
20151201|2015-08-06 15:00,6,60.775,60.825,60.775,60.8,10
20151201|2015-08-06 15:30,6,60.725,60.725,60.725,60.725,1
20151201|2015-08-07 08:00,7,60.3,61.025,60.2,60.775,103
20151201|2015-08-07 08:30,7,60.7,61,60.55,60.975,126
20151201|2015-08-07 09:00,7,60.975,61.3,60.975,61.175,207
20151201|2015-08-07 09:30,7,61.15,61.325,61.075,61.3,137
20151201|2015-08-07 10:00,7,61.225,61.275,61.025,61.225,79
20151201|2015-08-07 10:30,7,61.2,61.4,61.1,61.225,102
20151201|2015-08-07 11:00,7,61.3,61.35,60.8,60.8,103
20151201|2015-08-07 11:30,7,60.825,60.9,60.775,60.8,54
20151201|2015-08-07 12:00,7,60.8,60.975,60.25,60.425,291
20151201|2015-08-07 12:30,7,60.425,60.625,59.9,60.4,2254
20151201|2015-08-07 13:00,7,60.45,60.55,60.35,60.35,175
20151201|2015-08-07 13:30,7,60.5,60.625,60.45,60.625,27
20151201|2015-08-10 09:00,10,60.725,60.875,60.375,60.525,269
20151201|2015-08-10 09:30,10,60.55,60.8,60.5,60.7,196
20151201|2015-08-10 10:00,10,60.7,60.8,59.4,59.475,506
20151201|2015-08-10 10:30,10,59.45,59.8,59.375,59.525,248
20151201|2015-08-10 11:00,10,59.575,59.65,59.45,59.5,172
20151201|2015-08-10 11:30,10,59.475,59.5,59.075,59.475,198
20151201|2015-08-10 12:00,10,59.45,59.75,59.45,59.7,116
20151201|2015-08-10 12:30,10,59.675,59.8,59.25,59.375,1129
20151201|2015-08-10 13:00,10,59.4,59.425,59.1,59.2,232
20151201|2015-08-10 13:30,10,59.225,59.4,59.125,59.325,15
20151201|2015-08-10 14:00,10,59.275,59.275,59.275,59.275,4
20151201|2015-08-10 14:30,10,59.375,59.475,59.325,59.475,18
20151201|2015-08-10 15:00,10,59.4,59.45,59.375,59.375,6
20151201|2015-08-10 15:30,10,59.3,59.3,59.275,59.275,5
20151201|2015-08-11 08:00,11,59.375,59.725,59,59.725,158
20151201|2015-08-11 08:30,11,59.6,59.625,58.9,59.175,142
20151201|2015-08-11 09:00,11,59.175,59.55,59.05,59.25,391
20151201|2015-08-11 09:30,11,59.2,59.475,59.175,59.475,108
20151201|2015-08-11 10:00,11,59.475,59.75,59.325,59.575,190
20151201|2015-08-11 10:30,11,59.575,59.85,59.375,59.55,229
20151201|2015-08-11 11:00,11,59.525,59.775,59.5,59.7,132
20151201|2015-08-11 11:30,11,59.7,59.825,59.625,59.75,204
20151201|2015-08-11 12:00,11,59.775,60.025,59.675,59.7,220
20151201|2015-08-11 12:30,11,59.725,59.85,59.3,59.3,431
20151201|2015-08-11 13:00,11,59.275,59.475,59.275,59.325,78
20151201|2015-08-11 13:30,11,59.375,59.7,59.375,59.7,65
20151201|2015-08-11 14:00,11,59.75,59.75,59.55,59.6,46
20151201|2015-08-11 14:30,11,59.625,60,59.55,59.825,83
20151201|2015-08-11 15:00,11,59.725,59.85,59.725,59.75,14
20151201|2015-08-11 15:30,11,59.85,59.95,59.85,59.95,10
20151201|2015-08-12 08:00,12,59.85,60.5,59.725,60.275,349
20151201|2015-08-12 08:30,12,60.325,60.425,60.225,60.375,55
20151201|2015-08-12 09:00,12,60.4,60.675,60.175,60.175,357
20151201|2015-08-12 09:30,12,60.2,60.925,60.125,60.675,286
20151201|2015-08-12 10:00,12,60.675,60.875,60.675,60.85,118
20151201|2015-08-12 10:30,12,60.825,61.15,60.3,60.3,271
20151201|2015-08-12 11:00,12,60.375,60.525,60.3,60.325,121
20151201|2015-08-12 11:30,12,60.3,60.4,60.2,60.375,133
20151201|2015-08-12 12:00,12,60.325,60.4,60.075,60.125,139
20151201|2015-08-12 12:30,12,60.125,60.3,59.8,60.025,1074
20151201|2015-08-12 13:00,12,60.05,60.575,60.05,60.325,176
20151201|2015-08-12 13:30,12,60.325,60.325,60.25,60.275,12
20151201|2015-08-12 14:00,12,60.4,60.4,60.325,60.325,4
20151201|2015-08-12 14:30,12,60.325,60.6,60.325,60.6,11
20151201|2015-08-12 15:00,12,60.575,60.65,60.55,60.625,18
20151201|2015-08-12 15:30,12,60.525,60.6,60.525,60.6,5
20151201|2015-08-13 08:00,13,60.6,60.9,60.45,60.725,283
20151201|2015-08-13 08:30,13,60.75,60.85,60.325,60.5,104
20151201|2015-08-13 09:00,13,60.4,60.85,60.275,60.625,201
20151201|2015-08-13 09:30,13,60.575,60.65,60.075,60.45,237
20151201|2015-08-13 10:00,13,60.475,60.9,60.45,60.775,145
20151201|2015-08-13 10:30,13,60.775,61.175,60.65,61.05,143
20151201|2015-08-13 11:00,13,61.1,61.375,60.975,61.325,164
20151201|2015-08-13 11:30,13,61.325,61.325,60.95,61.275,262
20151201|2015-08-13 12:00,13,61.275,61.8,61.275,61.425,439
20151201|2015-08-13 12:30,13,61.4,61.4,60.65,61.2,1966
20151201|2015-08-13 13:00,13,61.25,61.575,61.225,61.55,235
20151201|2015-08-13 13:30,13,61.425,61.5,61.425,61.475,11
20151201|2015-08-13 14:00,13,61.6,61.6,61.5,61.5,8
20151201|2015-08-13 14:30,13,61.625,61.625,61.25,61.3,15
20151201|2015-08-13 15:00,13,61.375,61.375,61.35,61.375,4
20151201|2015-08-13 15:30,13,61.375,61.375,61.3,61.3,6
20151201|2015-08-14 08:00,14,61.7,61.75,61.25,61.325,97
20151201|2015-08-14 08:30,14,61.325,61.5,61.25,61.3,63
20151201|2015-08-14 09:00,14,61.3,61.75,61.15,61.625,347
20151201|2015-08-14 09:30,14,61.675,61.85,61.55,61.8,103
20151201|2015-08-14 10:00,14,61.775,61.975,61.725,61.9,154
20151201|2015-08-14 10:30,14,61.95,61.95,61.725,61.8,122
20151201|2015-08-14 11:00,14,61.8,61.9,61.025,61.7,518
20151201|2015-08-14 11:30,14,61.8,62,61.7,61.725,245
20151201|2015-08-14 12:00,14,61.725,61.9,61.5,61.85,190
20151201|2015-08-14 12:30,14,61.875,62.175,61.825,61.95,635
20151201|2015-08-14 13:00,14,62,62.125,61.9,62.05,130
20151201|2015-08-14 13:30,14,62.075,62.1,62.05,62.05,11
20151201|2015-08-17 09:00,17,62.4,62.5,62.025,62.25,393
20151201|2015-08-17 09:30,17,62.275,62.6,62.25,62.575,160
20151201|2015-08-17 10:00,17,62.6,62.6,62.3,62.325,236
20151201|2015-08-17 10:30,17,62.3,62.55,62.15,62.475,202
20151201|2015-08-17 11:00,17,62.575,62.8,62.575,62.8,303
20151201|2015-08-17 11:30,17,62.75,62.75,62.375,62.375,180
20151201|2015-08-17 12:00,17,62.45,62.475,62.15,62.35,262
20151201|2015-08-17 12:30,17,62.375,62.475,62.225,62.25,334
20151201|2015-08-17 13:00,17,62.275,62.375,62.275,62.35,64
20151201|2015-08-17 13:30,17,62.3,62.375,62.3,62.35,20
20151201|2015-08-17 14:00,17,62.4,62.5,62.4,62.425,16
20151201|2015-08-17 14:30,17,62.375,62.425,62.375,62.4,14
20151201|2015-08-17 15:00,17,62.425,62.5,62.425,62.5,12
20151201|2015-08-17 15:30,17,62.4,62.4,62.4,62.4,1
20151201|2015-08-18 08:00,18,62.125,62.225,61.825,62.05,120
20151201|2015-08-18 08:30,18,62,62.225,61.85,62.175,94
20151201|2015-08-18 09:00,18,62.125,62.2,61.8,62.15,160
20151201|2015-08-18 09:30,18,62.15,62.35,62.075,62.1,135
20151201|2015-08-18 10:00,18,62.175,62.175,61.65,61.8,194
20151201|2015-08-18 10:30,18,61.8,61.9,61.275,61.85,437
20151201|2015-08-18 11:00,18,61.725,61.95,61.725,61.95,77
20151201|2015-08-18 11:30,18,61.925,62.175,61.875,61.875,119
20151201|2015-08-18 12:00,18,61.875,62.25,61.85,62.2,86
20151201|2015-08-18 12:30,18,62.275,62.3,62.025,62.275,293
20151201|2015-08-18 13:00,18,62.25,62.325,62.225,62.225,76
20151201|2015-08-18 13:30,18,62.275,62.35,62.225,62.3,52
20151201|2015-08-18 14:30,18,62.35,62.45,62.25,62.275,38
20151201|2015-08-18 15:00,18,62.35,62.475,62.35,62.45,26
20151201|2015-08-18 15:30,18,62.45,62.475,62.425,62.45,10
20151201|2015-08-19 08:00,19,61.875,62.325,61.45,62.2,181
20151201|2015-08-19 08:30,19,62.175,62.175,61.8,61.85,80
20151201|2015-08-19 09:00,19,61.825,62.025,61.525,61.75,169
20151201|2015-08-19 09:30,19,61.775,61.775,60.85,61.25,442
20151201|2015-08-19 10:00,19,61.25,61.475,61.1,61.125,142
20151201|2015-08-19 10:30,19,61.05,61.1,60.9,61.025,270
20151201|2015-08-19 11:00,19,61,61.425,61,61.3,197
20151201|2015-08-19 11:30,19,61.275,62.325,61.275,62.225,319
20151201|2015-08-19 12:00,19,62.275,62.325,62.025,62.25,134
20151201|2015-08-19 12:30,19,62.25,62.425,62.15,62.3,384
20151201|2015-08-19 13:00,19,62.275,62.275,62,62.05,62
20151201|2015-08-19 13:30,19,62.075,62.1,62.075,62.1,3
20151201|2015-08-19 14:00,19,62,62.175,62,62.175,25
20151201|2015-08-19 14:30,19,62.225,62.225,61.775,61.975,37
20151201|2015-08-19 15:00,19,61.975,62.05,61.85,61.85,20
20151201|2015-08-19 15:30,19,61.825,61.825,61.7,61.75,14
20151201|2015-08-20 08:00,20,61.65,61.775,61.35,61.675,84
20151201|2015-08-20 08:30,20,61.75,61.775,61.525,61.775,61
20151201|2015-08-20 09:00,20,61.75,61.75,61.225,61.275,296
20151201|2015-08-20 09:30,20,61.25,61.275,60.775,60.825,299
20151201|2015-08-20 10:00,20,60.85,61.325,60.825,61.05,165
20151201|2015-08-20 10:30,20,61,61.25,60.8,61.225,219
20151201|2015-08-20 11:00,20,61.2,61.2,61.125,61.2,85
20151201|2015-08-20 11:30,20,61.15,61.4,61,61.375,244
20151201|2015-08-20 12:00,20,61.35,61.5,61.325,61.45,292
20151201|2015-08-20 12:30,20,61.475,61.65,61.225,61.225,632
20151201|2015-08-20 13:00,20,61.2,61.225,61.025,61.125,39
20151201|2015-08-20 13:30,20,61.15,61.225,61.15,61.225,23
20151201|2015-08-20 14:00,20,61.225,61.225,61.225,61.225,3
20151201|2015-08-20 14:30,20,61.1,61.1,61,61,11
20151201|2015-08-20 15:00,20,61,61,60.875,60.875,19
20151201|2015-08-20 15:30,20,60.85,61.1,60.675,61.1,39
20151201|2015-08-21 08:00,21,60.775,61.15,60.55,61.05,141
20151201|2015-08-21 08:30,21,61.075,61.2,60.925,61.175,103
20151201|2015-08-21 09:00,21,61.2,61.325,60.85,60.975,252
20151201|2015-08-21 09:30,21,60.975,60.975,60.2,60.225,359
20151201|2015-08-21 10:00,21,60.225,60.225,60,60.1,339
20151201|2015-08-21 10:30,21,60.075,60.275,60,60.075,298
20151201|2015-08-21 11:00,21,60,60.05,59.775,59.875,519
20151201|2015-08-21 11:30,21,59.9,60.05,59.8,60,503
20151201|2015-08-21 12:00,21,59.9,60,59.475,59.475,221
20151201|2015-08-21 12:30,21,59.475,59.5,58.8,58.9,884
20151201|2015-08-21 13:00,21,58.9,59.025,58.75,58.85,224
20151201|2015-08-21 13:30,21,58.775,59.1,58.7,58.875,87
20151201|2015-08-24 09:00,24,58.025,60.025,57.85,59.575,1168
20151201|2015-08-24 09:30,24,59.55,61.075,59.5,60.575,591
20151201|2015-08-24 10:00,24,60.625,60.775,60.1,60.575,285
20151201|2015-08-24 10:30,24,60.55,60.55,60.15,60.425,222
20151201|2015-08-24 11:00,24,60.45,61.125,60.45,61.125,444
20151201|2015-08-24 11:30,24,61.15,62,61.15,61.675,541
20151201|2015-08-24 12:00,24,61.7,61.85,61.5,61.7,245
20151201|2015-08-24 12:30,24,61.675,62,61.675,62,911
20151201|2015-08-24 13:00,24,62,62,61.9,62,109
20151201|2015-08-24 13:30,24,62,62,61.875,62,34
20151201|2015-08-24 14:00,24,62,62,61.85,61.975,30
20151201|2015-08-24 14:30,24,61.95,62,61.85,62,22
20151201|2015-08-24 15:00,24,61.875,61.9,61.85,61.875,20
20151201|2015-08-24 15:30,24,61.95,61.975,61.875,61.975,46
20151201|2015-08-25 08:00,25,62.7,62.975,62.25,62.25,681
20151201|2015-08-25 08:30,25,62.35,62.7,62.25,62.25,186
20151201|2015-08-25 09:00,25,62.25,62.825,62,62.825,819
20151201|2015-08-25 09:30,25,62.85,62.9,62.25,62.475,250
20151201|2015-08-25 10:00,25,62.525,62.775,62.5,62.725,221
20151201|2015-08-25 10:30,25,62.725,63.45,62.45,63.375,910
20151201|2015-08-25 11:00,25,63.375,63.45,63.25,63.3,322
20151201|2015-08-25 11:30,25,63.325,63.325,63.125,63.225,607
20151201|2015-08-25 12:00,25,63.275,63.4,63.225,63.35,539
20151201|2015-08-25 12:30,25,63.325,63.5,63.025,63.475,768
20151201|2015-08-25 13:00,25,63.475,63.5,63.225,63.25,208
20151201|2015-08-25 13:30,25,63.325,63.35,63.325,63.35,11
20151201|2015-08-25 14:00,25,63.3,63.4,63.3,63.4,14
20151201|2015-08-25 14:30,25,63.325,63.375,63.15,63.225,80
20151201|2015-08-25 15:00,25,63.175,63.3,63.125,63.3,46
20151201|2015-08-25 15:30,25,63.3,63.375,63.3,63.375,16
20151201|2015-08-26 08:00,26,63.475,63.65,63.025,63.275,345
20151201|2015-08-26 08:30,26,63.275,63.3,62.725,62.875,267
20151201|2015-08-26 09:00,26,62.975,63.175,62.625,62.95,294
20151201|2015-08-26 09:30,26,62.95,63.175,62.575,62.625,235
20151201|2015-08-26 10:00,26,62.625,62.9,62.5,62.625,150
20151201|2015-08-26 10:30,26,62.625,62.65,62.075,62.35,504
20151201|2015-08-26 11:00,26,62.325,62.4,61.975,62.05,311
20151201|2015-08-26 11:30,26,62.1,62.35,61.825,62.35,414
20151201|2015-08-26 12:00,26,62.3,62.375,61.9,61.9,114
20151201|2015-08-26 12:30,26,61.975,62.375,61.95,62.225,334
20151201|2015-08-26 13:00,26,62.2,62.375,62.2,62.35,73
20151201|2015-08-26 13:30,26,62.35,62.525,62.35,62.525,82
20151201|2015-08-26 14:00,26,62.475,62.55,62.475,62.55,25
20151201|2015-08-26 14:30,26,62.55,62.8,62.2,62.4,188
20151201|2015-08-26 15:00,26,62.475,62.775,62.325,62.775,281
20151201|2015-08-26 15:30,26,62.65,62.85,62.65,62.65,191
20151201|2015-08-27 08:00,27,62.425,62.55,62.175,62.275,194
20151201|2015-08-27 08:30,27,62.35,62.525,62.05,62.05,258
20151201|2015-08-27 09:00,27,62.075,62.2,61.875,62.1,459
20151201|2015-08-27 09:30,27,62.1,62.1,61.65,61.925,327
20151201|2015-08-27 10:00,27,61.95,62.225,61.85,62.15,328
20151201|2015-08-27 10:30,27,62.15,62.225,61.95,62.025,141
20151201|2015-08-27 11:00,27,62,62.125,61.925,62.025,127
20151201|2015-08-27 11:30,27,62.025,62.2,62,62.2,54
20151201|2015-08-27 12:00,27,62.175,62.25,62.075,62.075,87
20151201|2015-08-27 12:30,27,62.1,62.175,61.9,62,774
20151201|2015-08-27 13:00,27,62.05,62.125,61.85,61.85,233
20151201|2015-08-27 13:30,27,61.95,62.075,61.9,61.9,91
20151201|2015-08-27 14:00,27,61.9,62.025,61.825,62.025,69
20151201|2015-08-27 14:30,27,62,62.075,61.85,61.925,68
20151201|2015-08-27 15:00,27,61.775,61.875,61.75,61.75,28
20151201|2015-08-27 15:30,27,61.7,61.825,61.65,61.65,51
20151201|2015-08-28 08:00,28,61.625,61.625,61.125,61.525,218
20151201|2015-08-28 08:30,28,61.55,62.125,61.475,62.075,582
20151201|2015-08-28 09:00,28,62.025,62.05,61.65,61.975,293
20151201|2015-08-28 09:30,28,61.925,62,61.575,61.75,206
20151201|2015-08-28 10:00,28,61.75,61.8,61.35,61.55,310
20151201|2015-08-28 10:30,28,61.525,62.275,61.5,62.025,498
20151201|2015-08-28 11:00,28,62.025,62.4,62.025,62.375,537
20151201|2015-08-28 11:30,28,62.375,62.55,62.15,62.3,161
20151201|2015-08-28 12:00,28,62.375,62.4,62,62.05,183
20151201|2015-08-28 12:30,28,62.05,62.175,61.9,62.125,766
20151201|2015-08-28 13:00,28,62.1,62.175,62.025,62.025,94
20151201|2015-08-28 13:30,28,62.025,62.125,62.025,62.05,6
20151201|2015-08-31 09:00,31,62.175,62.425,61.975,62.225,471
20151201|2015-08-31 09:30,31,62.2,62.675,62.2,62.475,242
20151201|2015-08-31 10:00,31,62.45,62.55,62.225,62.375,184
20151201|2015-08-31 10:30,31,62.375,62.725,62.325,62.675,183
20151201|2015-08-31 11:00,31,62.7,63.2,62.7,62.85,402
20151201|2015-08-31 11:30,31,62.875,63.2,62.875,63.025,194
20151201|2015-08-31 12:00,31,63.05,63.575,62.975,63.5,362
20151201|2015-08-31 12:30,31,63.475,63.7,63.35,63.7,927
20151201|2015-08-31 13:00,31,63.7,63.725,63.5,63.55,177
20151201|2015-08-31 13:30,31,63.475,63.55,63.45,63.55,56
20151201|2015-08-31 14:00,31,63.525,63.525,63.375,63.475,37
20151201|2015-08-31 14:30,31,63.425,63.75,63.425,63.75,57
20151201|2015-08-31 15:00,31,63.725,63.8,63.65,63.8,59
20151201|2015-08-31 15:30,31,63.8,64,63.8,63.9,185
20151201|2015-09-01 08:00,1,63.6,64.025,63.575,63.9,400
20151201|2015-09-01 08:30,1,63.85,63.85,62.725,63.05,511
20151201|2015-09-01 09:00,1,63,63.2,62.575,63.075,397
20151201|2015-09-01 09:30,1,63.1,63.1,62.6,62.825,328
20151201|2015-09-01 10:00,1,62.875,63.05,62.7,62.75,301
20151201|2015-09-01 10:30,1,62.7,62.975,62.55,62.8,299
20151201|2015-09-01 11:00,1,62.85,63.475,62.775,63.25,504
20151201|2015-09-01 11:30,1,63.25,63.525,63.2,63.525,200
20151201|2015-09-01 12:00,1,63.525,63.575,63,63,283
20151201|2015-09-01 12:30,1,63.125,63.225,62.75,62.875,1482
20151201|2015-09-01 13:00,1,62.925,63.125,62.875,63.075,188
20151201|2015-09-01 13:30,1,63.1,63.1,63,63,9
20151201|2015-09-01 14:00,1,62.975,63,62.975,62.975,7
20151201|2015-09-01 14:30,1,62.9,63.05,62.9,62.975,9
20151201|2015-09-01 15:00,1,63.025,63.225,63.025,63.225,56
20151201|2015-09-01 15:30,1,63.175,63.3,63.125,63.3,30
20151201|2015-09-02 08:00,2,63.225,63.725,63.15,63.55,345
20151201|2015-09-02 08:30,2,63.55,63.75,63.475,63.65,307
20151201|2015-09-02 09:00,2,63.65,64.4,63.65,64.375,958
20151201|2015-09-02 09:30,2,64.325,64.45,64.175,64.175,499
20151201|2015-09-02 10:00,2,64.175,64.325,64.05,64.175,323
20151201|2015-09-02 10:30,2,64.175,64.4,64.175,64.2,391
20151201|2015-09-02 11:00,2,64.25,64.3,64.075,64.075,476
20151201|2015-09-02 11:30,2,64,64.375,63.95,64.375,316
20151201|2015-09-02 12:00,2,64.35,64.425,64.15,64.3,215
20151201|2015-09-02 12:30,2,64.325,64.725,64.225,64.675,1551
20151201|2015-09-02 13:00,2,64.675,64.875,64.6,64.6,344
20151201|2015-09-02 13:30,2,64.65,64.65,64.5,64.55,30
20151201|2015-09-02 14:00,2,64.575,64.6,64.375,64.375,74
20151201|2015-09-02 14:30,2,64.375,64.55,64.325,64.4,45
20151201|2015-09-02 15:00,2,64.425,64.525,64.325,64.5,84
20151201|2015-09-02 15:30,2,64.425,64.45,64.35,64.375,123
20151201|2015-09-03 08:00,3,64.425,64.55,63.975,64.55,223
20151201|2015-09-03 08:30,3,64.55,64.6,64.425,64.45,192
20151201|2015-09-03 09:00,3,64.5,64.55,64,64.125,445
20151201|2015-09-03 09:30,3,64.15,64.25,63.875,64.125,304
20151201|2015-09-03 10:00,3,64.1,64.275,64,64.2,288
20151201|2015-09-03 10:30,3,64.25,64.25,63.975,63.975,193
20151201|2015-09-03 11:00,3,64.025,64.05,63.775,64,423
20151201|2015-09-03 11:30,3,64,64.15,63.975,64.1,240
20151201|2015-09-03 12:00,3,64.1,64.35,64.05,64.3,404
20151201|2015-09-03 12:30,3,64.3,64.3,63.925,63.975,990
20151201|2015-09-03 13:00,3,63.975,64.175,63.95,64.125,222
20151201|2015-09-03 13:30,3,64.15,64.15,64.1,64.125,7
20151201|2015-09-03 14:00,3,64.15,64.15,64.1,64.1,8
20151201|2015-09-03 14:30,3,63.95,64.125,63.95,64.125,41
20151201|2015-09-03 15:00,3,64.125,64.15,64.1,64.1,31
20151201|2015-09-03 15:30,3,64.05,64.15,64.05,64.15,17
20151201|2015-09-04 08:00,4,63.975,64,63.525,63.725,501
20151201|2015-09-04 08:30,4,63.725,64,63.675,63.85,159
20151201|2015-09-04 09:00,4,63.8,64.275,63.65,64.1,425
20151201|2015-09-04 09:30,4,64.05,64.25,63.575,63.925,401
20151201|2015-09-04 10:00,4,63.875,64.175,63.85,63.975,98
20151201|2015-09-04 10:30,4,64,64.025,63.65,63.725,260
20151201|2015-09-04 11:00,4,63.7,63.925,63.7,63.8,203
20151201|2015-09-04 11:30,4,63.7,63.975,63.7,63.8,308
20151201|2015-09-04 12:00,4,63.8,63.85,63.5,63.5,242
20151201|2015-09-04 12:30,4,63.5,63.575,63.25,63.35,1241
20151201|2015-09-04 13:00,4,63.375,63.7,63.375,63.425,156
20151201|2015-09-04 13:30,4,63.4,63.425,63.225,63.375,80
20151201|2015-09-08 09:00,8,63.675,63.8,62.95,63.05,1082
20151201|2015-09-08 09:30,8,63.05,63.6,63.05,63.6,360
20151201|2015-09-08 10:00,8,63.6,63.975,63.4,63.825,270
20151201|2015-09-08 10:30,8,63.825,63.9,63.625,63.7,178
20151201|2015-09-08 11:00,8,63.7,63.9,63.7,63.85,277
20151201|2015-09-08 11:30,8,63.85,63.9,63.625,63.9,254
20151201|2015-09-08 12:00,8,63.925,64.1,63.775,63.825,340
20151201|2015-09-08 12:30,8,63.825,63.85,63.45,63.625,1595
20151201|2015-09-08 13:00,8,63.625,63.675,63.525,63.575,154
20151201|2015-09-08 13:30,8,63.55,63.625,63.55,63.625,10
20151201|2015-09-08 14:00,8,63.65,63.65,63.575,63.575,7
20151201|2015-09-08 14:30,8,63.6,63.65,63.6,63.65,23
20151201|2015-09-08 15:00,8,63.7,63.9,63.7,63.9,60
20151201|2015-09-08 15:30,8,63.825,63.875,63.8,63.875,23
20151201|2015-09-09 08:00,9,63.7,64.15,63.7,64.075,194
20151201|2015-09-09 08:30,9,64.1,64.125,63.775,63.925,207
20151201|2015-09-09 09:00,9,63.875,64.15,63.4,63.45,697
20151201|2015-09-09 09:30,9,63.45,63.675,63.35,63.525,469
20151201|2015-09-09 10:00,9,63.55,63.575,63.175,63.4,327
20151201|2015-09-09 10:30,9,63.4,63.625,63.075,63.3,417
20151201|2015-09-09 11:00,9,63.275,63.4,63.125,63.325,216
20151201|2015-09-09 11:30,9,63.325,63.425,63.125,63.425,384
20151201|2015-09-09 12:00,9,63.4,63.725,63.35,63.625,430
20151201|2015-09-09 12:30,9,63.625,63.975,63.525,63.55,1876
20151201|2015-09-09 13:00,9,63.575,63.8,63.575,63.775,129
20151201|2015-09-09 13:30,9,63.75,63.775,63.725,63.75,13
20151201|2015-09-09 14:00,9,63.675,63.75,63.6,63.65,14
20151201|2015-09-09 14:30,9,63.65,63.65,63.575,63.6,12
20151201|2015-09-09 15:00,9,63.575,63.575,63.575,63.575,2
20151201|2015-09-09 15:30,9,63.6,63.625,63.575,63.575,7
20151201|2015-09-10 08:00,10,63.75,63.825,63.625,63.7,80
20151201|2015-09-10 08:30,10,63.725,63.95,63.7,63.775,140
20151201|2015-09-10 09:00,10,63.8,64.025,63.425,63.625,359
20151201|2015-09-10 09:30,10,63.6,63.65,63.35,63.525,273
20151201|2015-09-10 10:00,10,63.5,63.575,63.35,63.55,193
20151201|2015-09-10 10:30,10,63.475,63.575,63.275,63.55,97
20151201|2015-09-10 11:00,10,63.6,63.725,63.5,63.6,126
20151201|2015-09-10 11:30,10,63.625,63.825,63.6,63.6,112
20151201|2015-09-10 12:00,10,63.675,63.825,63.6,63.725,137
20151201|2015-09-10 12:30,10,63.725,63.725,63.45,63.55,1341
20151201|2015-09-10 13:00,10,63.55,63.65,63.45,63.5,108
20151201|2015-09-10 13:30,10,63.5,63.5,63.45,63.45,13
20151201|2015-09-10 14:00,10,63.4,63.45,63.4,63.45,14
20151201|2015-09-10 14:30,10,63.45,63.675,63.45,63.675,33
20151201|2015-09-10 15:00,10,63.525,63.65,63.425,63.575,62
20151201|2015-09-10 15:30,10,63.6,63.7,63.525,63.65,33
20151201|2015-09-11 08:00,11,63.525,63.675,62.75,62.9,424
20151201|2015-09-11 08:30,11,62.875,63.1,62.85,62.975,201
20151201|2015-09-11 09:00,11,62.975,62.975,62.4,62.925,580
20151201|2015-09-11 09:30,11,62.875,62.925,62.65,62.8,300
20151201|2015-09-11 10:00,11,62.825,62.85,62.175,62.225,763
20151201|2015-09-11 10:30,11,62.225,62.45,62.2,62.275,416
20151201|2015-09-11 11:00,11,62.325,62.575,62.325,62.35,232
20151201|2015-09-11 11:30,11,62.35,62.8,62.325,62.75,278
20151201|2015-09-11 12:00,11,62.725,62.925,62.6,62.675,215
20151201|2015-09-11 12:30,11,62.675,62.825,62.525,62.625,2070
20151201|2015-09-11 13:00,11,62.625,62.7,62.575,62.625,180
20151201|2015-09-11 13:30,11,62.65,63,62.625,62.875,54
20151201|2015-09-14 09:00,14,62.65,63.15,61.825,61.85,1103
20151201|2015-09-14 09:30,14,61.825,62.225,61.75,61.925,547
20151201|2015-09-14 10:00,14,62,62.675,62,62.525,249
20151201|2015-09-14 10:30,14,62.5,62.5,62.1,62.45,162
20151201|2015-09-14 11:00,14,62.475,62.675,62.275,62.275,389
20151201|2015-09-14 11:30,14,62.3,62.3,62.1,62.3,126
20151201|2015-09-14 12:00,14,62.3,62.4,62.25,62.3,75
20151201|2015-09-14 12:30,14,62.275,62.5,62.175,62.275,1049
20151201|2015-09-14 13:00,14,62.25,62.3,62.15,62.2,127
20151201|2015-09-14 13:30,14,62.275,62.35,62.275,62.35,83
20151201|2015-09-14 14:00,14,62.275,62.3,62.15,62.15,5
20151201|2015-09-14 14:30,14,62.15,62.15,62.1,62.15,19
20151201|2015-09-14 15:00,14,62.15,62.2,62.15,62.2,3
20151201|2015-09-14 15:30,14,62.2,62.25,62.1,62.1,27
20151201|2015-09-15 08:00,15,62.2,63.525,62.15,63.025,542
20151201|2015-09-15 08:30,15,63.025,63.475,62.975,63.325,571
20151201|2015-09-15 09:00,15,63.275,64.325,63.275,64.15,1810
20151201|2015-09-15 09:30,15,64.15,64.4,64.075,64.175,766
20151201|2015-09-15 10:00,15,64.175,64.475,64.175,64.2,453
20151201|2015-09-15 10:30,15,64.175,64.25,63.925,64.025,429
20151201|2015-09-15 11:00,15,64.025,64.15,63.6,63.65,426
20151201|2015-09-15 11:30,15,63.65,63.75,63.55,63.575,222
20151201|2015-09-15 12:00,15,63.625,64.1,63.625,63.975,317
20151201|2015-09-15 12:30,15,63.975,64.25,63.775,63.775,1444
20151201|2015-09-15 13:00,15,63.775,64,63.775,63.925,345
20151201|2015-09-15 13:30,15,63.975,64.05,63.825,63.825,28
20151201|2015-09-15 14:00,15,63.825,63.875,63.825,63.875,6
20151201|2015-09-15 14:30,15,63.925,64.05,63.925,63.95,29
20151201|2015-09-15 15:00,15,63.95,63.975,63.825,63.85,91
20151201|2015-09-15 15:30,15,63.775,63.85,63.775,63.85,16
20151201|2015-09-16 08:00,16,63.725,64.225,63.3,63.575,554
20151201|2015-09-16 08:30,16,63.55,63.675,63.225,63.225,640
20151201|2015-09-16 09:00,16,63.2,63.55,63.15,63.475,861
20151201|2015-09-16 09:30,16,63.45,63.625,63.4,63.5,523
20151201|2015-09-16 10:00,16,63.45,63.525,62.675,62.75,900
20151201|2015-09-16 10:30,16,62.675,62.975,62.45,62.8,618
20151201|2015-09-16 11:00,16,62.825,63.025,62.05,62.125,912
20151201|2015-09-16 11:30,16,62.15,62.25,61.75,61.85,901
20151201|2015-09-16 12:00,16,61.85,61.975,61.5,61.925,1304
20151201|2015-09-16 12:30,16,61.95,62.4,61.65,62.125,1547
20151201|2015-09-16 13:00,16,62.125,62.5,62.075,62.5,256
20151201|2015-09-16 13:30,16,62.5,62.5,62.4,62.45,14
20151201|2015-09-16 14:00,16,62.45,62.5,62.45,62.5,19
20151201|2015-09-16 14:30,16,62.525,62.55,62.425,62.425,11
20151201|2015-09-16 15:00,16,62.475,62.55,62.45,62.55,50
20151201|2015-09-16 15:30,16,62.525,62.675,62.45,62.675,70
20151201|2015-09-17 08:00,17,62.4,62.85,62.15,62.775,425
20151201|2015-09-17 08:30,17,62.8,63.4,62.8,63.35,406
20151201|2015-09-17 09:00,17,63.3,64.225,63.1,64.05,1482
20151201|2015-09-17 09:30,17,64.05,64.4,63.825,64.4,671
20151201|2015-09-17 10:00,17,64.4,64.65,64.3,64.45,1332
20151201|2015-09-17 10:30,17,64.45,64.85,64.425,64.6,1067
20151201|2015-09-17 11:00,17,64.55,64.575,63.975,64.125,908
20151201|2015-09-17 11:30,17,64.075,64.1,63.7,63.975,580
20151201|2015-09-17 12:00,17,64,64.5,63.925,64.475,495
20151201|2015-09-17 12:30,17,64.475,64.525,64.125,64.325,1158
20151201|2015-09-17 13:00,17,64.35,64.375,63.75,63.9,265
20151201|2015-09-17 13:30,17,63.975,64.075,63.975,64.075,28
20151201|2015-09-17 14:00,17,64.075,64.1,63.975,64.025,29
20151201|2015-09-17 14:30,17,64.05,64.05,63.775,63.775,85
20151201|2015-09-17 15:00,17,63.875,63.875,63.65,63.8,47
20151201|2015-09-17 15:30,17,63.8,63.875,63.75,63.85,16
20151201|2015-09-18 08:00,18,64.05,64.175,63.525,64.175,612
20151201|2015-09-18 08:30,18,64.15,64.375,63.725,63.775,330
20151201|2015-09-18 09:00,18,63.8,64.325,63.7,64.225,905
20151201|2015-09-18 09:30,18,64.275,64.525,64.1,64.4,789
20151201|2015-09-18 10:00,18,64.45,64.55,64.025,64.075,313
20151201|2015-09-18 10:30,18,64.075,64.1,63.575,63.675,458
20151201|2015-09-18 11:00,18,63.75,63.8,63.275,63.525,794
20151201|2015-09-18 11:30,18,63.5,63.65,63.475,63.5,487
20151201|2015-09-18 12:00,18,63.5,63.8,63.4,63.75,545
20151201|2015-09-18 12:30,18,63.725,64.2,63.725,64.15,1246
20151201|2015-09-18 13:00,18,64.15,64.325,64.125,64.275,327
20151201|2015-09-18 13:30,18,64.275,64.3,64,64,212
20151201|2015-09-21 09:00,21,64.175,65.2,64.175,64.65,2669
20151201|2015-09-21 09:30,21,64.65,64.7,64.4,64.5,625
20151201|2015-09-21 10:00,21,64.55,64.775,64.5,64.725,495
20151201|2015-09-21 10:30,21,64.7,64.875,64.65,64.725,474
20151201|2015-09-21 11:00,21,64.725,64.825,64.4,64.825,860
20151201|2015-09-21 11:30,21,64.825,64.95,64.8,64.825,398
20151201|2015-09-21 12:00,21,64.85,64.975,64.75,64.875,524
20151201|2015-09-21 12:30,21,64.875,65.075,64.725,64.925,1236
20151201|2015-09-21 13:00,21,64.95,65.05,64.9,65,161
20151201|2015-09-21 13:30,21,65,65.05,64.975,65.025,20
20151201|2015-09-21 14:00,21,64.975,65,64.95,64.95,4
20151201|2015-09-21 14:30,21,64.925,65.1,64.9,65.075,34
20151201|2015-09-21 15:00,21,65.075,65.15,65.05,65.15,57
20151201|2015-09-21 15:30,21,65.15,65.2,65.025,65.025,45
20151201|2015-09-22 08:00,22,65.15,65.2,64.825,64.975,609
20151201|2015-09-22 08:30,22,64.975,65,64.825,64.9,286
20151201|2015-09-22 09:00,22,64.9,64.95,64.375,64.525,1499
20151201|2015-09-22 09:30,22,64.5,64.65,64.325,64.425,778
20151201|2015-09-22 10:00,22,64.4,64.725,64.4,64.55,766
20151201|2015-09-22 10:30,22,64.525,64.675,64.425,64.45,661
20151201|2015-09-22 11:00,22,64.45,64.625,64.35,64.475,781
20151201|2015-09-22 11:30,22,64.475,64.725,64.475,64.675,370
20151201|2015-09-22 12:00,22,64.725,64.9,64.65,64.8,429
20151201|2015-09-22 12:30,22,64.8,64.85,64.7,64.725,701
20151201|2015-09-22 13:00,22,64.725,64.9,64.725,64.775,200
20151201|2015-09-22 13:30,22,64.775,64.85,64.775,64.825,59
20151201|2015-09-22 14:00,22,64.875,64.925,64.825,64.825,46
20151201|2015-09-22 14:30,22,64.925,64.95,64.875,64.95,47
20151201|2015-09-22 15:00,22,64.925,64.95,64.775,64.775,45
20151201|2015-09-22 15:30,22,64.8,64.875,64.775,64.875,14
20151201|2015-09-23 08:00,23,65.15,65.5,64.975,65.275,1312
20151201|2015-09-23 08:30,23,65.3,65.5,65.275,65.325,363
20151201|2015-09-23 09:00,23,65.275,65.425,65.2,65.25,679
20151201|2015-09-23 09:30,23,65.275,65.425,65.15,65.2,443
20151201|2015-09-23 10:00,23,65.2,65.325,65.175,65.2,465
20151201|2015-09-23 10:30,23,65.225,65.3,64.325,64.5,1754
20151201|2015-09-23 11:00,23,64.475,64.8,64.125,64.2,1240
20151201|2015-09-23 11:30,23,64.2,64.275,63.85,64.225,1093
20151201|2015-09-23 12:00,23,64.25,64.375,64.075,64.125,380
20151201|2015-09-23 12:30,23,64.15,64.325,64.05,64.2,963
20151201|2015-09-23 13:00,23,64.225,64.325,64.2,64.225,161
20151201|2015-09-23 13:30,23,64.225,64.3,64.175,64.25,19
20151201|2015-09-23 14:00,23,64.275,64.35,64.175,64.175,67
20151201|2015-09-23 14:30,23,64.15,64.275,64.15,64.275,12
20151201|2015-09-23 15:00,23,64.225,64.225,64.15,64.175,19
20151201|2015-09-23 15:30,23,64.175,64.2,64.1,64.15,43
20151201|2015-09-24 08:00,24,64.15,64.175,63.6,63.925,1551
20151201|2015-09-24 08:30,24,63.925,64.5,63.875,63.975,566
20151201|2015-09-24 09:00,24,63.95,64.45,63.95,64.15,1040
20151201|2015-09-24 09:30,24,64.175,65.125,64.1,65.1,1197
20151201|2015-09-24 10:00,24,65.075,65.475,64.875,65.325,1332
20151201|2015-09-24 10:30,24,65.375,65.75,65.275,65.55,1515
20151201|2015-09-24 11:00,24,65.55,65.725,65.4,65.7,1241
20151201|2015-09-24 11:30,24,65.7,65.9,65.55,65.625,1284
20151201|2015-09-24 12:00,24,65.625,65.8,65.375,65.775,1028
20151201|2015-09-24 12:30,24,65.775,65.9,65.55,65.8,1724
20151201|2015-09-24 13:00,24,65.8,65.8,65.6,65.675,345
20151201|2015-09-24 13:30,24,65.675,65.675,65.325,65.45,214
20151201|2015-09-24 14:00,24,65.45,65.475,65.425,65.425,15
20151201|2015-09-24 14:30,24,65.45,65.6,65.375,65.5,38
20151201|2015-09-24 15:00,24,65.475,65.475,65.4,65.425,36
20151201|2015-09-24 15:30,24,65.4,65.45,65.35,65.375,18
20151201|2015-09-25 08:00,25,65.4,65.7,65.2,65.525,628
20151201|2015-09-25 08:30,25,65.575,65.7,65.375,65.65,671
20151201|2015-09-25 09:00,25,65.725,66.2,65.65,65.75,2006
20151201|2015-09-25 09:30,25,65.775,66.2,65.7,66.025,645
20151201|2015-09-25 10:00,25,66.075,66.55,65.825,65.95,1315
20151201|2015-09-25 10:30,25,65.95,66.075,65.625,65.7,1152
20151201|2015-09-25 11:00,25,65.675,66.025,65.525,65.75,835
20151201|2015-09-25 11:30,25,65.725,65.975,65.525,65.9,500
20151201|2015-09-25 12:00,25,65.925,66,65.625,65.65,389
20151201|2015-09-25 12:30,25,65.675,65.95,65.65,65.775,1160
20151201|2015-09-25 13:00,25,65.775,65.8,65.475,65.75,553
20151201|2015-09-25 13:30,25,65.7,65.725,65.525,65.6,155
20151201|2015-09-28 09:00,28,66.2,66.45,65.275,65.375,2471
20151201|2015-09-28 09:30,28,65.375,66.125,65.375,65.925,733
20151201|2015-09-28 10:00,28,65.925,66.05,65.7,65.9,368
20151201|2015-09-28 10:30,28,65.9,66.1,65.8,65.95,414
20151201|2015-09-28 11:00,28,65.925,65.975,65.575,65.675,450
20151201|2015-09-28 11:30,28,65.65,65.925,65.65,65.8,443
20151201|2015-09-28 12:00,28,65.825,65.975,65.625,65.75,348
20151201|2015-09-28 12:30,28,65.725,65.85,65.575,65.775,1262
20151201|2015-09-28 13:00,28,65.775,65.9,65.75,65.775,132
20151201|2015-09-28 13:30,28,65.75,65.85,65.75,65.85,10
20151201|2015-09-28 14:00,28,65.85,65.85,65.75,65.75,7
20151201|2015-09-28 14:30,28,65.725,65.9,65.65,65.9,46
20151201|2015-09-28 15:00,28,65.875,65.95,65.875,65.9,15
20151201|2015-09-28 15:30,28,65.925,65.95,65.875,65.925,20
20151201|2015-09-29 08:00,29,65.8,66.4,65.8,66.275,394
20151201|2015-09-29 08:30,29,66.325,66.575,66.125,66.375,927
20151201|2015-09-29 09:00,29,66.3,66.425,66.1,66.225,669
20151201|2015-09-29 09:30,29,66.225,66.5,66.15,66.275,751
20151201|2015-09-29 10:00,29,66.25,66.35,66.075,66.075,407
20151201|2015-09-29 10:30,29,66.075,66.4,65.825,66.35,744
20151201|2015-09-29 11:00,29,66.325,66.45,66.25,66.4,226
20151201|2015-09-29 11:30,29,66.35,66.875,66.35,66.8,1256
20151201|2015-09-29 12:00,29,66.775,67.275,66.75,67.125,1898
20151201|2015-09-29 12:30,29,67.15,67.15,66.775,67.05,1167
20151201|2015-09-29 13:00,29,67.025,67.1,66.925,66.95,366
20151201|2015-09-29 13:30,29,66.95,67,66.9,66.975,130
20151201|2015-09-29 14:00,29,66.975,67,66.9,66.925,31
20151201|2015-09-29 14:30,29,66.95,67.1,66.95,67.05,27
20151201|2015-09-29 15:00,29,67.025,67.025,66.925,67,43
20151201|2015-09-29 15:30,29,67,67,66.9,66.975,9
20151201|2015-09-30 08:00,30,66.7,67.175,66.55,66.925,1325
20151201|2015-09-30 08:30,30,66.975,67.3,66.825,67.275,949
20151201|2015-09-30 09:00,30,67.3,67.375,67.05,67.05,1214
20151201|2015-09-30 09:30,30,67.05,67.15,66.8,66.95,873
20151201|2015-09-30 10:00,30,66.975,67.3,66.9,67.2,763
20151201|2015-09-30 10:30,30,67.2,67.425,67.2,67.35,528
20151201|2015-09-30 11:00,30,67.325,67.475,67.15,67.425,501
20151201|2015-09-30 11:30,30,67.4,67.6,67.4,67.5,423
20151201|2015-09-30 12:00,30,67.525,67.525,67.15,67.175,791
20151201|2015-09-30 12:30,30,67.2,67.2,66.6,66.75,2636
20151201|2015-09-30 13:00,30,66.8,66.825,66.5,66.6,397
20151201|2015-09-30 13:30,30,66.525,66.675,66.525,66.6,40
20151201|2015-09-30 14:00,30,66.6,66.625,66.525,66.525,59
20151201|2015-09-30 14:30,30,66.525,66.7,66.5,66.575,140
20151201|2015-09-30 15:00,30,66.575,66.6,66.525,66.525,34
20151201|2015-09-30 15:30,30,66.55,66.55,66.525,66.525,45
20151201|2015-10-01 08:00,1,66.625,66.625,65.175,66.125,1298
20151201|2015-10-01 08:30,1,66.175,66.225,65.5,65.75,1124
20151201|2015-10-01 09:00,1,65.775,65.775,65.1,65.275,2369
20151201|2015-10-01 09:30,1,65.25,65.275,64.6,64.825,2536
20151201|2015-10-01 10:00,1,64.8,64.975,64.325,64.9,1702
20151201|2015-10-01 10:30,1,64.9,64.9,64.375,64.525,1157
20151201|2015-10-01 11:00,1,64.525,64.55,64,64.35,1836
20151201|2015-10-01 11:30,1,64.35,64.925,64.35,64.75,993
20151201|2015-10-01 12:00,1,64.775,65.25,64.65,64.975,977
20151201|2015-10-01 12:30,1,64.975,65.2,64.375,64.55,2279
20151201|2015-10-01 13:00,1,64.55,64.7,64.425,64.7,483
20151201|2015-10-01 13:30,1,64.725,65.2,64.7,64.775,235
20151201|2015-10-01 14:00,1,64.875,64.925,64.8,64.875,29
20151201|2015-10-01 14:30,1,64.925,64.95,64.8,64.95,68
20151201|2015-10-01 15:00,1,64.95,64.95,64.55,64.75,49
20151201|2015-10-01 15:30,1,64.725,64.9,64.65,64.825,34
20151201|2015-10-02 08:00,2,64.825,65.45,64.55,65,1124
20151201|2015-10-02 08:30,2,65,65.35,64.975,65.3,399
20151201|2015-10-02 09:00,2,65.3,65.7,65.1,65.55,1411
20151201|2015-10-02 09:30,2,65.575,65.725,65.475,65.575,503
20151201|2015-10-02 10:00,2,65.575,66.1,65.55,65.8,1296
20151201|2015-10-02 10:30,2,65.8,65.95,65.7,65.825,663
20151201|2015-10-02 11:00,2,65.825,66.175,65.8,66,637
20151201|2015-10-02 11:30,2,66,66.175,66,66.1,423
20151201|2015-10-02 12:00,2,66.075,66.075,65.35,65.525,1041
20151201|2015-10-02 12:30,2,65.55,65.6,65.05,65.375,1762
20151201|2015-10-02 13:00,2,65.35,65.6,65.35,65.6,371
20151201|2015-10-02 13:30,2,65.6,65.675,65.525,65.675,252
20151201|2015-10-05 09:00,5,65.55,65.95,65.3,65.725,1116
20151201|2015-10-05 09:30,5,65.75,65.8,65.475,65.65,722
20151201|2015-10-05 10:00,5,65.65,65.925,65.125,65.175,837
20151201|2015-10-05 10:30,5,65.15,65.25,64.75,65.05,1143
20151201|2015-10-05 11:00,5,65.025,65.15,64.525,64.725,863
20151201|2015-10-05 11:30,5,64.725,64.85,64.575,64.85,361
20151201|2015-10-05 12:00,5,64.875,64.925,64.65,64.675,287
20151201|2015-10-05 12:30,5,64.625,64.925,64.3,64.9,1767
20151201|2015-10-05 13:00,5,64.875,64.875,64.625,64.725,401
20151201|2015-10-05 13:30,5,64.725,64.725,64.625,64.7,38
20151201|2015-10-05 14:00,5,64.7,64.7,64.675,64.675,14
20151201|2015-10-05 14:30,5,64.725,64.775,64.675,64.775,110
20151201|2015-10-05 15:00,5,64.75,64.85,64.75,64.825,66
20151201|2015-10-05 15:30,5,64.85,65.3,64.85,65.3,106
20151201|2015-10-06 08:00,6,65.15,65.475,65.05,65.35,720
20151201|2015-10-06 08:30,6,65.35,65.575,65.25,65.55,475
20151201|2015-10-06 09:00,6,65.55,65.575,65.3,65.375,778
20151201|2015-10-06 09:30,6,65.4,66.075,65.4,65.85,1931
20151201|2015-10-06 10:00,6,65.825,66.175,65.775,66.15,796
20151201|2015-10-06 10:30,6,66.175,66.775,66.125,66.2,2194
20151201|2015-10-06 11:00,6,66.2,66.45,66.15,66.45,693
20151201|2015-10-06 11:30,6,66.45,66.725,66.45,66.65,1117
20151201|2015-10-06 12:00,6,66.675,66.9,66.55,66.575,1288
20151201|2015-10-06 12:30,6,66.55,66.8,66.55,66.725,1493
20151201|2015-10-06 13:00,6,66.7,66.9,66.675,66.825,545
20151201|2015-10-06 13:30,6,66.8,66.95,66.775,66.95,118
20151201|2015-10-06 14:00,6,66.95,66.975,66.9,66.95,113
20151201|2015-10-06 14:30,6,66.975,67,66.95,67,134
20151201|2015-10-06 15:00,6,67,67.075,66.9,67.05,362
20151201|2015-10-06 15:30,6,67.075,67.075,66.975,66.975,17
20151201|2015-10-07 08:00,7,67.3,67.475,67,67.125,1795
20151201|2015-10-07 08:30,7,67.15,67.3,67,67.15,484
20151201|2015-10-07 09:00,7,67.175,67.425,66.725,66.775,1764
20151201|2015-10-07 09:30,7,66.775,66.775,66.025,66.45,1983
20151201|2015-10-07 10:00,7,66.425,66.425,65.675,66.05,1474
20151201|2015-10-07 10:30,7,66.05,66.35,65.7,65.8,986
20151201|2015-10-07 11:00,7,65.825,66.275,65.8,66.225,954
20151201|2015-10-07 11:30,7,66.25,66.25,66.05,66.225,505
20151201|2015-10-07 12:00,7,66.225,66.475,66.2,66.275,580
20151201|2015-10-07 12:30,7,66.275,66.3,65.6,65.85,2868
20151201|2015-10-07 13:00,7,65.825,66.05,65.8,66.025,207
20151201|2015-10-07 13:30,7,66,66.175,66,66.125,106
20151201|2015-10-07 14:00,7,66.1,66.15,66,66.15,25
20151201|2015-10-07 14:30,7,66.15,66.175,66.125,66.15,22
20151201|2015-10-07 15:00,7,66.175,66.275,66.175,66.25,146
20151201|2015-10-07 15:30,7,66.25,66.325,66.225,66.325,34
20151201|2015-10-08 08:00,8,66.3,66.3,65.675,65.925,514
20151201|2015-10-08 08:30,8,65.925,66.075,65.325,65.375,859
20151201|2015-10-08 09:00,8,65.325,66.05,65.2,65.95,1687
20151201|2015-10-08 09:30,8,65.95,66,65.6,65.975,546
20151201|2015-10-08 10:00,8,65.975,66.075,65.875,65.95,378
20151201|2015-10-08 10:30,8,65.975,66.6,65.95,66.325,2024
20151201|2015-10-08 11:00,8,66.35,66.425,66.225,66.375,510
20151201|2015-10-08 11:30,8,66.375,66.45,66.275,66.325,399
20151201|2015-10-08 12:00,8,66.3,66.3,66.125,66.25,351
20151201|2015-10-08 12:30,8,66.275,66.275,66.05,66.2,1472
20151201|2015-10-08 13:00,8,66.2,66.225,66.15,66.175,243
20151201|2015-10-08 13:30,8,66.2,66.25,66.2,66.2,36
20151201|2015-10-08 14:00,8,66.225,66.225,66.15,66.15,27
20151201|2015-10-08 14:30,8,66.2,66.35,66.175,66.35,94
20151201|2015-10-08 15:00,8,66.35,66.425,66.275,66.4,112
20151201|2015-10-08 15:30,8,66.375,66.4,66.375,66.375,11
20151201|2015-10-09 08:00,9,66.65,67.275,66.375,66.975,1602
20151201|2015-10-09 08:30,9,66.975,67.25,66.85,67,656
20151201|2015-10-09 09:00,9,67,67.175,66.875,67.075,835
20151201|2015-10-09 09:30,9,67.075,67.225,67.05,67.1,784
20151201|2015-10-09 10:00,9,67.1,67.225,66.9,66.975,658
20151201|2015-10-09 10:30,9,66.975,67.075,66.725,66.8,420
20151201|2015-10-09 11:00,9,66.825,66.85,66.775,66.8,193
20151201|2015-10-09 11:30,9,66.8,66.8,66.35,66.55,767
20151201|2015-10-09 12:00,9,66.525,66.75,66.325,66.4,507
20151201|2015-10-09 12:30,9,66.375,66.525,66,66.25,2501
20151201|2015-10-09 13:00,9,66.225,66.575,66.2,66.475,440
20151201|2015-10-09 13:30,9,66.45,66.5,66.425,66.475,23
20151201|2015-10-12 09:00,12,66.325,67,66.325,66.825,1586
20151201|2015-10-12 09:30,12,66.85,67.125,66.725,66.925,853
20151201|2015-10-12 10:00,12,66.925,67.125,66.9,67.025,629
20151201|2015-10-12 10:30,12,67.025,67.1,66.725,66.875,492
20151201|2015-10-12 11:00,12,66.875,66.925,66.7,66.825,445
20151201|2015-10-12 11:30,12,66.825,66.825,66.6,66.75,246
20151201|2015-10-12 12:00,12,66.725,66.9,66.725,66.825,427
20151201|2015-10-12 12:30,12,66.85,66.9,66.35,66.65,2133
20151201|2015-10-12 13:00,12,66.65,66.8,66.65,66.7,232
20151201|2015-10-12 13:30,12,66.725,66.775,66.7,66.725,19
20151201|2015-10-12 14:00,12,66.725,66.725,66.7,66.7,6
20151201|2015-10-12 14:30,12,66.675,66.7,66.625,66.7,25
20151201|2015-10-12 15:00,12,66.725,66.875,66.7,66.8,124
20151201|2015-10-12 15:30,12,66.8,67.1,66.8,67.1,341
20151201|2015-10-13 08:00,13,66.975,67.175,66.75,66.925,746
20151201|2015-10-13 08:30,13,66.925,67.125,66.9,67.025,762
20151201|2015-10-13 09:00,13,67.025,67.85,67,67.575,3027
20151201|2015-10-13 09:30,13,67.575,67.925,67.5,67.825,2373
20151201|2015-10-13 10:00,13,67.825,68.075,67.8,67.825,1802
20151201|2015-10-13 10:30,13,67.875,68.1,67.725,67.95,1116
20151201|2015-10-13 11:00,13,67.925,68.375,67.9,68.225,1237
20151201|2015-10-13 11:30,13,68.225,68.35,68.1,68.25,527
20151201|2015-10-13 12:00,13,68.25,68.25,67.8,67.825,731
20151201|2015-10-13 12:30,13,67.825,67.875,67.5,67.55,2242
20151201|2015-10-13 13:00,13,67.525,67.6,67.5,67.575,410
20151201|2015-10-13 13:30,13,67.55,67.575,67.425,67.425,207
20151201|2015-10-13 14:00,13,67.425,67.5,67.4,67.5,136
20151201|2015-10-13 14:30,13,67.525,67.65,67.475,67.625,113
20151201|2015-10-13 15:00,13,67.6,67.6,67.25,67.3,262
20151201|2015-10-13 15:30,13,67.3,67.35,67.025,67.3,200
20151201|2015-10-14 08:00,14,67.6,68,67.55,67.925,1188
20151201|2015-10-14 08:30,14,67.925,68.075,67.8,67.875,590
20151201|2015-10-14 09:00,14,67.875,67.875,66.5,66.6,3108
20151201|2015-10-14 09:30,14,66.625,66.8,66.4,66.625,1409
20151201|2015-10-14 10:00,14,66.65,66.975,66.65,66.875,796
20151201|2015-10-14 10:30,14,66.85,67.1,66.675,67.1,600
20151201|2015-10-14 11:00,14,67.1,67.225,66.95,67.225,489
20151201|2015-10-14 11:30,14,67.225,67.45,66.875,66.875,1436
20151201|2015-10-14 12:00,14,66.875,66.975,66.8,66.825,570
20151201|2015-10-14 12:30,14,66.8,66.875,66.6,66.8,1357
20151201|2015-10-14 13:00,14,66.825,66.825,66.675,66.725,368
20151201|2015-10-14 13:30,14,66.775,66.9,66.775,66.85,38
20151201|2015-10-14 14:00,14,66.825,66.85,66.675,66.75,49
20151201|2015-10-14 14:30,14,66.75,66.8,66.525,66.575,242
20151201|2015-10-14 15:00,14,66.6,66.675,66.525,66.65,31
20151201|2015-10-14 15:30,14,66.7,66.85,66.7,66.85,95
20151201|2015-10-15 08:00,15,66.95,67,66.5,66.75,568
20151201|2015-10-15 08:30,15,66.75,66.75,66.3,66.5,847
20151201|2015-10-15 09:00,15,66.475,66.625,66.15,66.275,1801
20151201|2015-10-15 09:30,15,66.3,67.125,66.275,66.85,1085
20151201|2015-10-15 10:00,15,66.875,67,66.45,66.5,696
20151201|2015-10-15 10:30,15,66.475,66.575,66.225,66.4,929
20151201|2015-10-15 11:00,15,66.4,66.625,66.35,66.425,546
20151201|2015-10-15 11:30,15,66.425,66.65,66.375,66.575,516
20151201|2015-10-15 12:00,15,66.625,66.75,66.575,66.65,395
20151201|2015-10-15 12:30,15,66.675,66.975,66.65,66.825,1483
20151201|2015-10-15 13:00,15,66.825,66.9,66.775,66.825,351
20151201|2015-10-15 13:30,15,66.825,66.85,66.75,66.75,36
20151201|2015-10-15 14:00,15,66.725,66.75,66.7,66.725,16
20151201|2015-10-15 14:30,15,66.75,66.775,66.525,66.55,113
20151201|2015-10-15 15:00,15,66.55,66.6,66.35,66.425,409
20151201|2015-10-15 15:30,15,66.475,66.7,66.45,66.6,55
20151201|2015-10-16 08:00,16,66.525,66.675,66.225,66.55,1233
20151201|2015-10-16 08:30,16,66.575,66.575,65.5,65.7,1681
20151201|2015-10-16 09:00,16,65.7,65.875,65.25,65.55,2310
20151201|2015-10-16 09:30,16,65.55,65.9,65.55,65.8,897
20151201|2015-10-16 10:00,16,65.75,65.875,65.675,65.825,646
20151201|2015-10-16 10:30,16,65.825,65.9,65.575,65.725,811
20151201|2015-10-16 11:00,16,65.7,65.725,65.4,65.475,907
20151201|2015-10-16 11:30,16,65.475,65.6,65.375,65.475,814
20151201|2015-10-16 12:00,16,65.5,65.725,65.425,65.7,524
20151201|2015-10-16 12:30,16,65.725,65.8,65.525,65.525,1092
20151201|2015-10-16 13:00,16,65.525,65.525,65.3,65.4,689
20151201|2015-10-16 13:30,16,65.4,65.475,65.375,65.475,113
20151201|2015-10-19 09:00,19,65.375,65.675,65.025,65.45,2232
20151201|2015-10-19 09:30,19,65.4,65.6,65.3,65.575,590
20151201|2015-10-19 10:00,19,65.575,65.6,65.2,65.55,548
20151201|2015-10-19 10:30,19,65.575,66.725,65.575,66.6,3900
20151201|2015-10-19 11:00,19,66.625,66.65,66.1,66.2,979
20151201|2015-10-19 11:30,19,66.25,66.5,66.175,66.25,631
20151201|2015-10-19 12:00,19,66.225,66.3,65.875,66.125,556
20151201|2015-10-19 12:30,19,66.1,66.4,65.85,65.9,2239
20151201|2015-10-19 13:00,19,65.9,65.9,65.7,65.8,590
20151201|2015-10-19 13:30,19,65.8,65.825,65.7,65.7,17
20151201|2015-10-19 14:00,19,65.7,65.8,65.675,65.8,19
20151201|2015-10-19 14:30,19,65.8,66.025,65.8,65.95,337
20151201|2015-10-19 15:00,19,65.95,66.1,65.95,66.075,67
20151201|2015-10-19 15:30,19,66.025,66.025,65.95,66,18
20151201|2015-10-20 08:00,20,66.4,66.975,66.25,66.8,1948
20151201|2015-10-20 08:30,20,66.775,67.5,66.775,67.4,1696
20151201|2015-10-20 09:00,20,67.4,68.8,67.4,68.225,5661
20151201|2015-10-20 09:30,20,68.25,68.5,68.125,68.375,1620
20151201|2015-10-20 10:00,20,68.425,68.575,68.35,68.55,999
20151201|2015-10-20 10:30,20,68.55,68.625,68.35,68.425,815
20151201|2015-10-20 11:00,20,68.425,68.825,68.325,68.4,1790
20151201|2015-10-20 11:30,20,68.4,68.55,68.35,68.5,680
20151201|2015-10-20 12:00,20,68.5,68.55,68.425,68.5,465
20151201|2015-10-20 12:30,20,68.5,68.525,67.55,67.875,2674
20151201|2015-10-20 13:00,20,67.875,68.15,67.8,68,426
20151201|2015-10-20 13:30,20,68,68.225,68,68.2,53
20151201|2015-10-20 14:00,20,68.225,68.3,68.175,68.225,69
20151201|2015-10-20 14:30,20,68.25,68.5,68.25,68.375,187
20151201|2015-10-20 15:00,20,68.375,68.375,68.275,68.325,61
20151201|2015-10-20 15:30,20,68.325,68.35,68.225,68.25,35
20151201|2015-10-21 08:00,21,68.5,68.775,67.675,67.925,1616
20151201|2015-10-21 08:30,21,67.9,68.075,67.5,67.775,1018
20151201|2015-10-21 09:00,21,67.8,68.3,67.6,68.075,1902
20151201|2015-10-21 09:30,21,68.075,68.225,67.9,68.075,918
20151201|2015-10-21 10:00,21,68.075,68.075,67.625,68,819
20151201|2015-10-21 10:30,21,68,68.275,67.95,68.175,481
20151201|2015-10-21 11:00,21,68.15,68.175,67.575,67.775,908
20151201|2015-10-21 11:30,21,67.8,67.825,67.225,67.425,1783
20151201|2015-10-21 12:00,21,67.45,67.5,66.9,67.1,1644
20151201|2015-10-21 12:30,21,67.075,67.275,66.65,67.05,2911
20151201|2015-10-21 13:00,21,67.05,67.525,67.05,67.35,677
20151201|2015-10-21 13:30,21,67.35,67.4,67.325,67.375,49
20151201|2015-10-21 14:00,21,67.4,67.425,67.275,67.325,56
20151201|2015-10-21 14:30,21,67.325,67.625,67.325,67.525,309
20151201|2015-10-21 15:00,21,67.5,67.8,67.5,67.8,134
20151201|2015-10-21 15:30,21,67.775,67.775,67.575,67.575,139
20151201|2015-10-22 08:00,22,67.825,68.025,67.375,67.65,1462
20151201|2015-10-22 08:30,22,67.625,67.75,67.275,67.4,491
20151201|2015-10-22 09:00,22,67.375,67.5,66.925,66.975,916
20151201|2015-10-22 09:30,22,66.975,67.275,66.825,67.05,723
20151201|2015-10-22 10:00,22,67.025,67.05,66.425,66.6,1507
20151201|2015-10-22 10:30,22,66.6,66.85,66.5,66.8,694
20151201|2015-10-22 11:00,22,66.8,67.125,66.675,67.05,481
20151201|2015-10-22 11:30,22,67.025,67.425,66.775,67.25,840
20151201|2015-10-22 12:00,22,67.25,67.3,66.85,66.875,312
20151201|2015-10-22 12:30,22,66.85,66.95,66.35,66.375,1761
20151201|2015-10-22 13:00,22,66.375,66.575,66.325,66.45,633
20151201|2015-10-22 13:30,22,66.45,66.5,66.4,66.4,137
20151201|2015-10-22 14:00,22,66.4,66.4,66.325,66.35,61
20151201|2015-10-22 14:30,22,66.375,66.375,66.15,66.175,484
20151201|2015-10-22 15:00,22,66.175,66.2,66.1,66.125,148
20151201|2015-10-22 15:30,22,66.125,66.175,66,66.1,303
20151201|2015-10-23 08:00,23,66,66.275,65.5,66.1,1594
20151201|2015-10-23 08:30,23,66.1,66.175,65.625,65.675,714
20151201|2015-10-23 09:00,23,65.65,65.775,64.3,64.475,7168
20151201|2015-10-23 09:30,23,64.475,64.775,64.125,64.675,2975
20151201|2015-10-23 10:00,23,64.675,64.775,64.125,64.3,2112
20151201|2015-10-23 10:30,23,64.3,64.475,64.175,64.175,1219
20151201|2015-10-23 11:00,23,64.2,64.4,63.85,63.95,2294
20151201|2015-10-23 11:30,23,63.95,64,63.45,63.725,2943
20151201|2015-10-23 12:00,23,63.75,63.775,63.45,63.575,3173
20151201|2015-10-23 12:30,23,63.625,63.7,63.45,63.55,3388
20151201|2015-10-23 13:00,23,63.55,63.6,63.45,63.6,1177
20151201|2015-10-23 13:30,23,63.6,63.925,63.525,63.875,410
20151201|2015-10-26 09:00,26,63.625,63.85,63.25,63.65,1922
20151201|2015-10-26 09:30,26,63.625,64.025,63.6,63.725,1327
20151201|2015-10-26 10:00,26,63.7,64.325,63.6,64.25,1352
20151201|2015-10-26 10:30,26,64.25,64.5,64.1,64.4,1484
20151201|2015-10-26 11:00,26,64.425,64.5,63.825,63.875,870
20151201|2015-10-26 11:30,26,63.875,64.3,63.8,64.3,948
20151201|2015-10-26 12:00,26,64.3,64.35,63.875,63.925,981
20151201|2015-10-26 12:30,26,63.925,63.925,62.75,62.9,4501
20151201|2015-10-26 13:00,26,62.95,63.2,62.925,63,812
20151201|2015-10-26 13:30,26,63.05,63.05,62.975,63.025,52
20151201|2015-10-26 14:00,26,63.05,63.05,62.925,63,41
20151201|2015-10-26 14:30,26,62.95,63.05,62.9,62.9,185
20151201|2015-10-26 15:00,26,62.925,62.925,62.625,62.725,288
20151201|2015-10-26 15:30,26,62.675,62.75,62.65,62.75,35
20151201|2015-10-27 08:00,27,62.6,62.975,62.25,62.7,1783
20151201|2015-10-27 08:30,27,62.7,62.75,62.225,62.3,556
20151201|2015-10-27 09:00,27,62.275,62.4,61.925,62.075,2052
20151201|2015-10-27 09:30,27,62.075,62.4,61.925,62.15,1584
20151201|2015-10-27 10:00,27,62.15,62.225,61.9,62.025,790
20151201|2015-10-27 10:30,27,62.025,62.2,61.75,61.825,1088
20151201|2015-10-27 11:00,27,61.825,62.075,61.625,61.775,948
20151201|2015-10-27 11:30,27,61.75,61.85,61.625,61.625,704
20151201|2015-10-27 12:00,27,61.65,61.775,61.275,61.525,1750
20151201|2015-10-27 12:30,27,61.55,61.575,60.825,61.2,4169
20151201|2015-10-27 13:00,27,61.225,61.35,60.95,61,1005
20151201|2015-10-27 13:30,27,61.025,61.075,60.9,60.975,359
20151201|2015-10-27 14:00,27,60.975,61.05,60.875,60.925,246
20151201|2015-10-27 14:30,27,60.925,61.3,60.9,61.225,409
20151201|2015-10-27 15:00,27,61.2,61.275,61.125,61.2,121
20151201|2015-10-27 15:30,27,61.15,61.2,61.075,61.15,53
20151201|2015-10-28 08:00,28,61.2,62.125,61.1,61.925,1613
20151201|2015-10-28 08:30,28,61.825,61.85,61.25,61.4,956
20151201|2015-10-28 09:00,28,61.375,61.6,61.05,61.475,1816
20151201|2015-10-28 09:30,28,61.45,61.45,60.625,60.725,1731
20151201|2015-10-28 10:00,28,60.725,61.075,60.425,60.9,1794
20151201|2015-10-28 10:30,28,60.925,61.175,60.8,61.175,850
20151201|2015-10-28 11:00,28,61.15,61.225,60.75,60.825,1020
20151201|2015-10-28 11:30,28,60.825,61.125,60.55,60.95,1267
20151201|2015-10-28 12:00,28,60.95,61.575,60.95,61.1,2758
20151201|2015-10-28 12:30,28,61.1,61.55,60.95,61.425,3119
20151201|2015-10-28 13:00,28,61.425,61.525,61.175,61.225,469
20151201|2015-10-28 13:30,28,61.225,61.375,61.175,61.2,162
20151201|2015-10-28 14:00,28,61.2,61.45,61.15,61.45,124
20151201|2015-10-28 14:30,28,61.425,61.45,61.075,61.225,114
20151201|2015-10-28 15:00,28,61.2,61.2,61.075,61.15,136
20151201|2015-10-28 15:30,28,61.125,61.15,61,61.1,172
20151201|2015-10-29 08:00,29,61.35,61.675,60.975,61.6,1074
20151201|2015-10-29 08:30,29,61.65,61.725,61.225,61.5,749
20151201|2015-10-29 09:00,29,61.525,61.525,60.975,61.15,1128
20151201|2015-10-29 09:30,29,61.125,61.125,60.1,60.375,2661
20151201|2015-10-29 10:00,29,60.35,60.35,59.775,59.95,2259
20151201|2015-10-29 10:30,29,59.95,60.475,59.925,60.275,1143
20151201|2015-10-29 11:00,29,60.25,60.675,60.1,60.55,1138
20151201|2015-10-29 11:30,29,60.55,60.575,60.025,60.05,1013
20151201|2015-10-29 12:00,29,60.075,60.125,59.5,59.675,2081
20151201|2015-10-29 12:30,29,59.65,59.975,59.325,59.925,2872
20151201|2015-10-29 13:00,29,59.925,60.05,59.575,59.65,741
20151201|2015-10-29 13:30,29,59.675,59.75,59.625,59.7,50
20151201|2015-10-29 14:00,29,59.725,59.85,59.725,59.725,66
20151201|2015-10-29 14:30,29,59.75,59.85,59.45,59.6,184
20151201|2015-10-29 15:00,29,59.55,59.575,59.35,59.4,165
20151201|2015-10-29 15:30,29,59.4,59.475,59.275,59.275,129
20151201|2015-10-30 08:00,30,59.5,59.8,59.025,59.55,1782
20151201|2015-10-30 08:30,30,59.55,60.45,59.275,60.325,1366
20151201|2015-10-30 09:00,30,60.35,61.15,60.35,60.625,2559
20151201|2015-10-30 09:30,30,60.625,60.7,59.85,60.125,1780
20151201|2015-10-30 10:00,30,60.125,60.175,59.275,59.85,1454
20151201|2015-10-30 10:30,30,59.825,60.125,59.625,59.775,805
20151201|2015-10-30 11:00,30,59.8,60.775,59.8,60.525,973
20151201|2015-10-30 11:30,30,60.525,60.525,59.875,59.9,607
20151201|2015-10-30 12:00,30,59.9,60.3,59.8,59.85,745
20151201|2015-10-30 12:30,30,59.85,59.85,59.05,59.25,3345
20151201|2015-10-30 13:00,30,59.275,59.325,59.075,59.125,528
20151201|2015-10-30 13:30,30,59.1,59.25,59.05,59.225,132
20151201|2015-11-02 09:00,2,59,59.425,58.575,59.225,3481
20151201|2015-11-02 09:30,2,59.225,59.425,59.025,59.2,866
20151201|2015-11-02 10:00,2,59.225,59.25,58.25,58.425,1415
20151201|2015-11-02 10:30,2,58.4,58.7,58.275,58.35,1359
20151201|2015-11-02 11:00,2,58.375,58.375,57.65,57.675,2578
20151201|2015-11-02 11:30,2,57.7,57.8,57.1,57.4,2051
20151201|2015-11-02 12:00,2,57.375,57.625,57.15,57.25,815
20151201|2015-11-02 12:30,2,57.25,58.55,57.25,58.375,2834
20151201|2015-11-02 13:00,2,58.375,58.625,58.1,58.25,615
20151201|2015-11-02 13:30,2,58.25,58.325,58.15,58.15,56
20151201|2015-11-02 14:00,2,58.175,58.475,58.175,58.475,50
20151201|2015-11-02 14:30,2,58.5,58.75,58.45,58.6,493
20151201|2015-11-02 15:00,2,58.6,58.625,58.325,58.35,182
20151201|2015-11-02 15:30,2,58.375,58.45,58.1,58.1,113
20151201|2015-11-03 08:00,3,58.3,58.65,57.75,58.525,1519
20151201|2015-11-03 08:30,3,58.525,59.075,58.475,58.875,1397
20151201|2015-11-03 09:00,3,58.875,58.875,58.35,58.725,1397
20151201|2015-11-03 09:30,3,58.75,59.025,58.625,58.875,1378
20151201|2015-11-03 10:00,3,58.875,58.875,57.875,58.2,1832
20151201|2015-11-03 10:30,3,58.225,58.3,57.75,57.85,1380
20151201|2015-11-03 11:00,3,57.85,58.125,57.575,57.975,977
20151201|2015-11-03 11:30,3,57.95,58.075,57.3,57.45,882
20151201|2015-11-03 12:00,3,57.475,58.125,57.4,57.75,987
20151201|2015-11-03 12:30,3,57.725,58.875,57.675,58.25,2819
20151201|2015-11-03 13:00,3,58.225,58.25,57.8,57.975,496
20151201|2015-11-03 13:30,3,58,58.125,57.8,57.825,125
20151201|2015-11-03 14:00,3,57.8,57.875,57.4,57.475,300
20151201|2015-11-03 14:30,3,57.5,57.65,57.25,57.25,389
20151201|2015-11-03 15:00,3,57.25,57.7,57.2,57.35,238
20151201|2015-11-03 15:30,3,57.35,57.35,57.175,57.275,175
20151201|2015-11-04 08:00,4,57.625,58.375,57.25,58.3,1987
20151201|2015-11-04 08:30,4,58.275,58.475,57.925,58.35,1020
20151201|2015-11-04 09:00,4,58.325,58.5,57.95,58.1,1383
20151201|2015-11-04 09:30,4,58.1,58.1,57.5,57.925,1339
20151201|2015-11-04 10:00,4,57.925,57.95,57.525,57.8,901
20151201|2015-11-04 10:30,4,57.825,57.95,57.35,57.375,1200
20151201|2015-11-04 11:00,4,57.4,57.8,57.15,57.75,1509
20151201|2015-11-04 11:30,4,57.75,57.8,57.35,57.4,598
20151201|2015-11-04 12:00,4,57.4,57.55,57.25,57.275,592
20151201|2015-11-04 12:30,4,57.275,57.65,57.25,57.35,1758
20151201|2015-11-04 13:00,4,57.375,57.575,57.325,57.55,662
20151201|2015-11-04 13:30,4,57.525,57.525,57.45,57.525,22
20151201|2015-11-04 14:00,4,57.55,57.575,57.475,57.5,25
20151201|2015-11-04 14:30,4,57.525,57.525,57.35,57.375,98
20151201|2015-11-04 15:00,4,57.375,57.4,57.35,57.4,41
20151201|2015-11-04 15:30,4,57.425,57.475,57.425,57.475,16
20151201|2015-11-05 08:00,5,57.7,58.375,57.5,58.225,1920
20151201|2015-11-05 08:30,5,58.225,58.575,58.075,58.225,1080
20151201|2015-11-05 09:00,5,58.225,58.45,57.925,57.975,1354
20151201|2015-11-05 09:30,5,57.975,58,57.725,57.8,777
20151201|2015-11-05 10:00,5,57.8,58.2,57.3,58.075,1527
20151201|2015-11-05 10:30,5,58.075,58.425,57.45,57.575,1731
20151201|2015-11-05 11:00,5,57.6,57.75,56.525,56.85,1968
20151201|2015-11-05 11:30,5,56.825,57.1,56.25,56.325,2132
20151201|2015-11-05 12:00,5,56.3,56.4,55.25,55.65,4555
20151201|2015-11-05 12:30,5,55.65,55.7,54.875,55.625,3104
20151201|2015-11-05 13:00,5,55.65,55.75,55.45,55.65,662
20151201|2015-11-05 13:30,5,55.65,56.175,55.6,55.9,199
20151201|2015-11-05 14:00,5,55.9,56,55.875,56,67
20151201|2015-11-05 14:30,5,55.975,56,55.825,55.9,104
20151201|2015-11-05 15:00,5,55.825,56.05,55.7,56.05,108
20151201|2015-11-05 15:30,5,56.05,56.1,55.875,56.1,124
20151201|2015-11-06 08:00,6,55.4,55.55,53.925,54.975,4049
20151201|2015-11-06 08:30,6,54.925,56,54.925,55.025,2394
20151201|2015-11-06 09:00,6,55.025,55.625,54.8,54.95,1738
20151201|2015-11-06 09:30,6,54.95,55.375,54.95,55,869
20151201|2015-11-06 10:00,6,54.975,55.125,54.875,54.925,755
20151201|2015-11-06 10:30,6,54.925,55.225,54.7,54.95,824
20151201|2015-11-06 11:00,6,54.95,55.3,54.85,55.125,545
20151201|2015-11-06 11:30,6,55.125,55.675,54.875,55.25,1073
20151201|2015-11-06 12:00,6,55.225,55.55,55,55.275,969
20151201|2015-11-06 12:30,6,55.225,55.4,54.675,54.8,1943
20151201|2015-11-06 13:00,6,54.825,55.175,54.7,54.825,464
20151201|2015-11-06 13:30,6,54.85,54.925,54.8,54.85,89
20151201|2015-11-09 09:00,9,55.025,55.05,54.025,54.125,3026
20151201|2015-11-09 09:30,9,54.15,54.5,53.45,53.825,1896
20151201|2015-11-09 10:00,9,53.8,53.925,53.175,53.275,1645
20151201|2015-11-09 10:30,9,53.275,53.7,53.1,53.475,1309
20151201|2015-11-09 11:00,9,53.45,54.425,53.425,54.2,1869
20151201|2015-11-09 11:30,9,54.175,54.25,53.75,54.025,592
20151201|2015-11-09 12:00,9,54.025,54.225,53.725,53.75,637
20151201|2015-11-09 12:30,9,53.75,54.3,53.525,53.725,2722
20151201|2015-11-09 13:00,9,53.7,53.75,53.575,53.625,372
20151201|2015-11-09 13:30,9,53.625,53.65,53.425,53.425,88
20151201|2015-11-09 14:00,9,53.4,53.725,53.375,53.675,123
20151201|2015-11-09 14:30,9,53.65,53.825,53.65,53.725,48
20151201|2015-11-09 15:00,9,53.65,53.725,53.6,53.6,44
20151201|2015-11-09 15:30,9,53.6,53.6,53.4,53.425,57
20151201|2015-11-10 08:00,10,53.725,54.9,53.15,54.675,2053
20151201|2015-11-10 08:30,10,54.65,54.7,54,54.175,578
20151201|2015-11-10 09:00,10,54.225,54.625,53.625,54.45,1950
20151201|2015-11-10 09:30,10,54.45,54.55,53.925,54.15,1121
20151201|2015-11-10 10:00,10,54.1,54.4,53.8,54.4,986
20151201|2015-11-10 10:30,10,54.4,54.6,53.925,54.125,1142
20151201|2015-11-10 11:00,10,54.125,54.225,53.825,53.85,573
20151201|2015-11-10 11:30,10,53.85,53.875,53.275,53.475,1178
20151201|2015-11-10 12:00,10,53.475,53.675,52.8,53.3,2040
20151201|2015-11-10 12:30,10,53.3,54,53.3,53.4,2616
20151201|2015-11-10 13:00,10,53.425,53.95,53.325,53.95,610
20151201|2015-11-10 13:30,10,53.9,54,53.775,53.9,113
20151201|2015-11-10 14:00,10,53.95,54.2,53.95,54.2,144
20151201|2015-11-10 14:30,10,54.2,54.45,54.075,54.3,112
20151201|2015-11-10 15:00,10,54.25,54.375,53.9,53.975,173
20151201|2015-11-10 15:30,10,54,54.2,54,54.175,179
20151201|2015-11-11 08:00,11,54.05,56.4,53.95,55.3,3866
20151201|2015-11-11 08:30,11,55.375,55.75,55.125,55.55,1065
20151201|2015-11-11 09:00,11,55.525,55.75,55.1,55.675,2280
20151201|2015-11-11 09:30,11,55.65,55.95,55.5,55.65,1491
20151201|2015-11-11 10:00,11,55.65,55.65,55.325,55.475,871
20151201|2015-11-11 10:30,11,55.5,56.025,55.275,55.9,1084
20151201|2015-11-11 11:00,11,55.9,56.35,55.825,56.175,1937
20151201|2015-11-11 11:30,11,56.15,56.475,56.1,56.15,799
20151201|2015-11-11 12:00,11,56.125,56.225,55.875,56,1129
20151201|2015-11-11 12:30,11,56,56.425,55.9,56.05,3619
20151201|2015-11-11 13:00,11,56,56.175,55.85,56.1,789
20151201|2015-11-11 13:30,11,56.1,56.1,55.95,56,67
20151201|2015-11-11 14:00,11,56.025,56.05,55.975,56,30
20151201|2015-11-11 14:30,11,56.05,56.1,55.95,56,68
20151201|2015-11-11 15:00,11,55.975,56.1,55.875,55.875,105
20151201|2015-11-11 15:30,11,55.875,55.9,55.75,55.75,80
20151201|2015-11-12 08:00,12,56,56.1,55.375,55.475,1621
20151201|2015-11-12 08:30,12,55.475,55.7,55.45,55.7,640
20151201|2015-11-12 09:00,12,55.675,56.4,55.625,56.15,1987
20151201|2015-11-12 09:30,12,56.125,56.35,55.875,55.925,1038
20151201|2015-11-12 10:00,12,55.9,56.2,55.575,56.025,1148
20151201|2015-11-12 10:30,12,56.05,56.75,55.65,56.7,1771
20151201|2015-11-12 11:00,12,56.725,57.15,56.55,56.7,2268
20151201|2015-11-12 11:30,12,56.7,57.025,56.675,56.85,375
20151201|2015-11-12 12:00,12,56.875,57.075,56.75,56.95,577
20151201|2015-11-12 12:30,12,56.975,57.05,55.9,56.125,3031
20151201|2015-11-12 13:00,12,56.075,56.4,56.05,56.35,752
20151201|2015-11-12 13:30,12,56.35,56.375,56.2,56.25,84
20151201|2015-11-12 14:00,12,56.325,56.35,56.275,56.35,23
20151201|2015-11-12 14:30,12,56.35,56.375,56.225,56.275,81
20151201|2015-11-12 15:00,12,56.25,56.325,56.2,56.2,91
20151201|2015-11-12 15:30,12,56.2,56.225,56.175,56.2,68
20151201|2015-11-13 08:00,13,56.425,56.85,55.9,56,1265
20151201|2015-11-13 08:30,13,56.075,56.075,55.475,55.55,1065
20151201|2015-11-13 09:00,13,55.55,55.575,54.8,55.15,2308
20151201|2015-11-13 09:30,13,55.125,55.2,54.55,54.725,1293
20151201|2015-11-13 10:00,13,54.725,54.775,54.25,54.725,2021
20151201|2015-11-13 10:30,13,54.75,54.875,54.275,54.325,1003
20151201|2015-11-13 11:00,13,54.325,54.975,53.775,54.775,2217
20151201|2015-11-13 11:30,13,54.7,54.875,54.5,54.875,473
20151201|2015-11-13 12:00,13,54.85,55,54.6,54.7,507
20151201|2015-11-13 12:30,13,54.75,55.275,54.6,54.625,2192
20151201|2015-11-13 13:00,13,54.625,54.8,54.625,54.7,402
20151201|2015-11-13 13:30,13,54.725,54.8,54.675,54.8,53
20151201|2015-11-16 09:00,16,55.175,55.175,54.125,54.525,2036
20151201|2015-11-16 09:30,16,54.55,54.55,53.425,54.1,2285
20151201|2015-11-16 10:00,16,54.075,54.275,53.65,53.65,518
20151201|2015-11-16 10:30,16,53.6,53.6,52.55,53,1960
20151201|2015-11-16 11:00,16,53,53.375,51.9,52.2,2790
20151201|2015-11-16 11:30,16,52.2,52.2,51.8,51.8,2540
20151201|2015-11-16 12:00,16,51.8,51.9,51.8,51.8,901
20151201|2015-11-16 12:30,16,51.8,51.85,51.8,51.8,652
20151201|2015-11-16 13:00,16,51.8,51.8,51.8,51.8,117
20151201|2015-11-16 13:30,16,51.8,51.8,51.8,51.8,207
20151201|2015-11-16 14:00,16,51.8,51.8,51.8,51.8,8
20151201|2015-11-16 14:30,16,51.8,51.8,51.8,51.8,43
20151201|2015-11-16 15:00,16,51.8,51.8,51.8,51.8,18
20151201|2015-11-16 15:30,16,51.8,51.8,51.8,51.8,26
20151201|2015-11-17 08:00,17,51.9,53.35,51.8,53.3,2136
20151201|2015-11-17 08:30,17,53.3,53.325,52.7,53.275,780
20151201|2015-11-17 09:00,17,53.3,54.175,53.15,53.825,2272
20151201|2015-11-17 09:30,17,53.8,54.75,53.7,54.725,1802
20151201|2015-11-17 10:00,17,54.7,55.4,54.3,54.475,2865
20151201|2015-11-17 10:30,17,54.475,54.7,53.55,53.55,1201
20151201|2015-11-17 11:00,17,53.55,54.25,53.375,54.075,893
20151201|2015-11-17 11:30,17,54.1,54.55,53.825,54.35,675
20151201|2015-11-17 12:00,17,54.375,54.875,54.025,54.25,572
20151201|2015-11-17 12:30,17,54.3,54.45,53.925,54.275,1459
20151201|2015-11-17 13:00,17,54.3,54.325,54,54.15,427
20151201|2015-11-17 13:30,17,54.125,54.375,54.125,54.35,116
20151201|2015-11-17 14:00,17,54.375,54.525,54.3,54.3,90
20151201|2015-11-17 14:30,17,54.4,54.4,54.15,54.225,73
20151201|2015-11-17 15:00,17,54.15,54.35,54,54.275,179
20151201|2015-11-17 15:30,17,54.3,54.475,54.275,54.45,92
20151201|2015-11-18 08:00,18,54.5,55.75,54.2,55.625,2046
20151201|2015-11-18 08:30,18,55.6,55.8,54.85,55.1,870
20151201|2015-11-18 09:00,18,55.15,55.35,54.65,54.775,1036
20151201|2015-11-18 09:30,18,54.75,55.05,54.525,54.975,1050
20151201|2015-11-18 10:00,18,55,55.1,54.65,54.95,692
20151201|2015-11-18 10:30,18,54.975,55.55,54.8,55.25,1235
20151201|2015-11-18 11:00,18,55.25,55.375,54.9,55.125,406
20151201|2015-11-18 11:30,18,55.125,55.125,54.8,54.95,303
20151201|2015-11-18 12:00,18,54.975,55,54.5,54.575,482
20151201|2015-11-18 12:30,18,54.6,54.625,54.15,54.5,971
20151201|2015-11-18 13:00,18,54.5,54.725,54.5,54.625,261
20151201|2015-11-18 13:30,18,54.6,54.65,54.575,54.625,42
20151201|2015-11-18 14:00,18,54.625,54.65,54.4,54.4,27
20151201|2015-11-18 14:30,18,54.425,54.55,54.375,54.55,57
20151201|2015-11-18 15:00,18,54.475,54.6,54.2,54.2,79
20151201|2015-11-18 15:30,18,54.3,54.375,54.175,54.275,50
20151201|2015-11-19 08:00,19,54.6,55,54.2,54.725,901
20151201|2015-11-19 08:30,19,54.65,55.05,54.65,54.925,284
20151201|2015-11-19 09:00,19,54.975,55.225,54.75,55.05,756
20151201|2015-11-19 09:30,19,54.975,55.35,54.975,55.125,447
20151201|2015-11-19 10:00,19,55.1,55.3,55.025,55.275,450
20151201|2015-11-19 10:30,19,55.275,55.75,55.25,55.6,942
20151201|2015-11-19 11:00,19,55.625,55.75,55.125,55.25,687
20151201|2015-11-19 11:30,19,55.25,55.425,55.025,55.425,281
20151201|2015-11-19 12:00,19,55.45,55.5,55.175,55.3,190
20151201|2015-11-19 12:30,19,55.275,55.525,54.95,55.5,913
20151201|2015-11-19 13:00,19,55.475,55.525,55.425,55.45,268
20151201|2015-11-19 13:30,19,55.45,55.5,55.425,55.425,25
20151201|2015-11-19 14:00,19,55.475,55.5,55.475,55.5,6
20151201|2015-11-19 14:30,19,55.5,55.825,55.5,55.675,116
20151201|2015-11-19 15:00,19,55.675,55.975,55.675,55.9,81
20151201|2015-11-19 15:30,19,55.9,55.95,55.625,55.8,60
20151201|2015-11-20 08:00,20,55.9,56.9,55.825,56.575,1921
20151201|2015-11-20 08:30,20,56.6,56.7,56.45,56.675,361
20151201|2015-11-20 09:00,20,56.675,56.95,56.6,56.825,513
20151201|2015-11-20 09:30,20,56.825,57.6,56.825,57.45,1606
20151201|2015-11-20 10:00,20,57.475,57.75,57.175,57.725,792
20151201|2015-11-20 10:30,20,57.725,57.8,56.95,57.075,548
20151201|2015-11-20 11:00,20,57.15,57.55,57.15,57.3,317
20151201|2015-11-20 11:30,20,57.4,57.4,56.975,57.2,857
20151201|2015-11-20 12:00,20,57.2,57.3,56.9,56.925,458
20151201|2015-11-20 12:30,20,56.95,57.55,56.775,57.525,1458
20151201|2015-11-20 13:00,20,57.55,57.7,57.4,57.45,602
20151201|2015-11-20 13:30,20,57.5,57.75,57.4,57.65,73
20151201|2015-11-23 09:00,23,57.675,58.175,57.525,57.975,1974
20151201|2015-11-23 09:30,23,58,58.35,57.775,57.95,1043
20151201|2015-11-23 10:00,23,57.925,58.225,57.825,58.05,338
20151201|2015-11-23 10:30,23,58.05,58.325,58.05,58.075,408
20151201|2015-11-23 11:00,23,58.075,58.2,57.9,58.125,250
20151201|2015-11-23 11:30,23,58.05,58.125,57.825,57.95,136
20151201|2015-11-23 12:00,23,58,58.15,57.775,57.825,145
20151201|2015-11-23 12:30,23,57.8,57.9,57.35,57.375,493
20151201|2015-11-23 13:00,23,57.375,57.55,57.35,57.525,167
20151201|2015-11-23 13:30,23,57.475,57.575,57.475,57.55,22
20151201|2015-11-23 14:00,23,57.55,57.55,57.475,57.55,27
20151201|2015-11-23 14:30,23,57.575,57.625,57.5,57.5,15
20151201|2015-11-23 15:00,23,57.475,57.475,57.4,57.425,15
20151201|2015-11-23 15:30,23,57.4,57.525,57.35,57.525,27
20151201|2015-11-24 08:00,24,57.7,57.7,56.5,57,1033
20151201|2015-11-24 08:30,24,57.025,57.55,57.025,57.55,492
20151201|2015-11-24 09:00,24,57.5,57.625,56.95,57.025,502
20151201|2015-11-24 09:30,24,57.025,57.15,56.8,57.05,720
20151201|2015-11-24 10:00,24,57.05,57.275,56.75,57.25,498
20151201|2015-11-24 10:30,24,57.3,57.625,57.25,57.475,589
20151201|2015-11-24 11:00,24,57.55,58.3,57.375,58.2,986
20151201|2015-11-24 11:30,24,58.225,58.225,57.725,58.125,341
20151201|2015-11-24 12:00,24,58.125,58.2,57.375,57.65,397
20151201|2015-11-24 12:30,24,57.675,57.825,57.175,57.225,723
20151201|2015-11-24 13:00,24,57.2,57.45,57.175,57.45,285
20151201|2015-11-24 13:30,24,57.45,57.475,57.4,57.4,51
20151201|2015-11-24 14:00,24,57.425,57.45,57.4,57.4,10
20151201|2015-11-24 14:30,24,57.425,57.7,57.425,57.6,168
20151201|2015-11-24 15:00,24,57.6,57.775,57.575,57.775,59
20151201|2015-11-24 15:30,24,57.75,57.85,57.725,57.85,62
20151201|2015-11-25 08:00,25,58,58,57.475,57.75,355
20151201|2015-11-25 08:30,25,57.825,57.925,57.6,57.825,230
20151201|2015-11-25 09:00,25,57.85,58.225,57.775,58.125,583
20151201|2015-11-25 09:30,25,58.15,58.65,58.05,58.4,863
20151201|2015-11-25 10:00,25,58.45,58.45,58.1,58.175,494
20151201|2015-11-25 10:30,25,58.15,58.45,58.125,58.175,361
20151201|2015-11-25 11:00,25,58.25,58.475,58.025,58.45,334
20151201|2015-11-25 11:30,25,58.475,58.5,58.4,58.475,262
20151201|2015-11-25 12:00,25,58.45,58.6,58.1,58.15,124
20151201|2015-11-25 12:30,25,58.2,58.875,58.125,58.775,996
20151201|2015-11-25 13:00,25,58.8,58.9,58.725,58.85,347
20151201|2015-11-25 13:30,25,58.85,58.975,58.85,58.9,68
20151201|2015-11-25 14:00,25,58.9,59,58.85,58.875,29
20151201|2015-11-25 14:30,25,58.875,58.875,58.575,58.575,111
20151201|2015-11-25 15:00,25,58.575,58.575,58.4,58.4,71
20151201|2015-11-25 15:30,25,58.425,58.65,58.425,58.5,17
20151201|2015-11-27 08:00,27,58.75,58.8,58.275,58.6,262
20151201|2015-11-27 08:30,27,58.525,58.675,58.375,58.65,173
20151201|2015-11-27 09:00,27,58.65,58.65,58.325,58.35,348
20151201|2015-11-27 09:30,27,58.325,58.7,58.325,58.65,193
20151201|2015-11-27 10:00,27,58.575,58.7,58.55,58.55,98
20151201|2015-11-27 10:30,27,58.525,58.775,58.4,58.7,218
20151201|2015-11-27 11:00,27,58.7,58.9,58.625,58.825,279
20151201|2015-11-27 11:30,27,58.8,58.9,58.55,58.75,265
20151201|2015-11-27 12:00,27,58.75,58.95,58.65,58.9,152
20151201|2015-11-30 09:00,30,58.9,58.9,57.575,57.95,1543
20151201|2015-11-30 09:30,30,57.975,58.4,57.975,58.15,291
20151201|2015-11-30 10:00,30,58.15,58.4,57.875,58.275,312
20151201|2015-11-30 10:30,30,58.25,58.4,58.05,58.325,206
20151201|2015-11-30 11:00,30,58.35,58.675,57.875,57.95,731
20151201|2015-11-30 11:30,30,57.975,58.575,57.9,58.575,250
20151201|2015-11-30 12:00,30,58.575,58.675,58.375,58.375,254
20151201|2015-11-30 12:30,30,58.5,58.625,58.3,58.5,701
20151201|2015-11-30 13:00,30,58.5,58.525,58.275,58.35,191
20151201|2015-11-30 13:30,30,58.35,58.35,58.275,58.275,14
20151201|2015-11-30 14:00,30,58.25,58.275,58.2,58.275,28
20151201|2015-11-30 14:30,30,58.3,58.35,58.1,58.35,89
20151201|2015-11-30 15:00,30,58.325,58.55,58.325,58.55,149
20151201|2015-11-30 15:30,30,58.575,58.675,58.5,58.675,61
20151201|2015-12-01 08:00,1,58.65,59.325,58.625,59.1,1186
20151201|2015-12-01 08:30,1,59.125,59.25,58.875,58.95,413
20151201|2015-12-01 09:00,1,58.95,59.6,58.9,59.225,1804
20151201|2015-12-01 09:30,1,59.3,59.525,59.05,59.1,292
20151201|2015-12-01 10:00,1,59.15,59.55,59,59.4,466
20151201|2015-12-01 10:30,1,59.4,59.5,59.125,59.275,471
20151201|2015-12-01 11:00,1,59.25,59.475,59.225,59.325,277
20151201|2015-12-01 11:30,1,59.325,59.775,59.175,59.725,795
20151201|2015-12-01 12:00,1,59.75,59.9,59.7,59.85,912
20151201|2015-12-01 12:30,1,59.875,60,59.65,59.95,1809
20151201|2015-12-01 13:00,1,59.975,60.1,59.8,59.8,691
20151201|2015-12-01 13:30,1,59.8,59.9,59.8,59.9,70
20151201|2015-12-01 14:00,1,59.9,59.925,59.85,59.85,31
20151201|2015-12-01 14:30,1,59.875,59.925,59.775,59.85,109
20151201|2015-12-01 15:00,1,59.875,59.875,59.775,59.875,126
20151201|2015-12-01 15:30,1,59.875,59.875,59.6,59.8,157
20151201|2015-12-02 08:00,2,59.7,59.8,58.9,59.2,1425
20151201|2015-12-02 08:30,2,59.25,59.5,59.15,59.4,475
20151201|2015-12-02 09:00,2,59.4,59.55,59.075,59.175,575
20151201|2015-12-02 09:30,2,59.225,59.425,59.1,59.275,322
20151201|2015-12-02 10:00,2,59.225,59.525,59.225,59.35,284
20151201|2015-12-02 10:30,2,59.275,59.4,59.1,59.325,236
20151201|2015-12-02 11:00,2,59.325,59.425,59.225,59.3,262
20151201|2015-12-02 11:30,2,59.3,59.45,59.25,59.4,200
20151201|2015-12-02 12:00,2,59.4,59.575,59.4,59.525,220
20151201|2015-12-02 12:30,2,59.575,59.65,59.325,59.4,483
20151201|2015-12-02 13:00,2,59.4,59.5,59.35,59.35,160
20151201|2015-12-02 13:30,2,59.4,59.4,59.325,59.325,44
20151201|2015-12-02 14:00,2,59.35,59.4,59.35,59.4,15
20151201|2015-12-02 14:30,2,59.4,59.4,59.25,59.35,66
20151201|2015-12-02 15:00,2,59.25,59.3,59.025,59.05,248
20151201|2015-12-02 15:30,2,59.05,59.175,59.05,59.175,9
20151201|2015-12-03 08:00,3,59.35,59.75,59.025,59.425,450
20151201|2015-12-03 08:30,3,59.325,59.45,59.15,59.15,270
20151201|2015-12-03 09:00,3,59.275,59.4,58.75,58.875,625
20151201|2015-12-03 09:30,3,58.825,59,58.5,58.675,429
20151201|2015-12-03 10:00,3,58.625,58.95,58.6,58.75,348
20151201|2015-12-03 10:30,3,58.75,58.8,58.4,58.475,850
20151201|2015-12-03 11:00,3,58.45,58.725,58.175,58.7,470
20151201|2015-12-03 11:30,3,58.7,58.9,58.65,58.85,204
20151201|2015-12-03 12:00,3,58.85,58.9,58.675,58.825,157
20151201|2015-12-03 12:30,3,58.775,58.9,58.25,58.325,725
20151201|2015-12-03 13:00,3,58.3,58.525,58.3,58.375,189
20151201|2015-12-03 13:30,3,58.375,58.425,58.375,58.4,29
20151201|2015-12-03 14:00,3,58.4,58.4,58.4,58.4,13
20151201|2015-12-03 14:30,3,58.375,58.5,58.225,58.4,285
20151201|2015-12-03 15:00,3,58.4,58.425,58,58.175,565
20151201|2015-12-03 15:30,3,58.125,58.15,58.025,58.05,37
20151201|2015-12-04 08:00,4,58.4,58.4,57.55,57.725,956
20151201|2015-12-04 08:30,4,57.725,57.85,57.35,57.55,873
20151201|2015-12-04 09:00,4,57.525,57.9,57.15,57.2,748
20151201|2015-12-04 09:30,4,57.15,57.15,56.75,57.075,865
20151201|2015-12-04 10:00,4,57.05,57.375,57.05,57.375,297
20151201|2015-12-04 10:30,4,57.325,57.425,56.95,57.05,294
20151201|2015-12-04 11:00,4,57.05,57.075,56.875,56.95,253
20151201|2015-12-04 11:30,4,57,57.325,56.95,56.95,362
20151201|2015-12-04 12:00,4,56.95,57.175,56.925,57,191
20151201|2015-12-04 12:30,4,56.95,57.15,56.925,57.1,859
20151201|2015-12-04 13:00,4,57.075,57.225,57.05,57.15,566
20151201|2015-12-04 13:30,4,57.075,57.1,56.975,56.975,37
20151201|2015-12-07 09:00,7,56.725,56.725,55.875,55.9,1944
20151201|2015-12-07 09:30,7,55.85,56.075,55.625,55.8,844
20151201|2015-12-07 10:00,7,55.8,56.025,55.625,55.725,490
20151201|2015-12-07 10:30,7,55.725,55.8,55.625,55.75,183
20151201|2015-12-07 11:00,7,55.775,55.95,55.675,55.95,159
20151201|2015-12-07 11:30,7,55.95,56,55.85,55.9,97
20151201|2015-12-07 12:00,7,55.875,56,55.85,55.925,80
20151201|2015-12-07 12:30,7,55.9,56.175,55.275,55.45,1241
20151201|2015-12-07 13:00,7,55.475,55.575,55.4,55.575,240
20151201|2015-12-07 13:30,7,55.575,55.575,55.35,55.35,177
20151201|2015-12-07 14:00,7,55.35,55.35,55.075,55.225,124
20151201|2015-12-07 14:30,7,55.15,55.35,55.1,55.25,105
20151201|2015-12-07 15:00,7,55.2,55.275,54.975,54.975,234
20151201|2015-12-07 15:30,7,55.075,55.15,54.725,54.8,206
20151201|2015-12-08 08:00,8,55.475,55.9,55,55.85,1622
20151201|2015-12-08 08:30,8,55.85,56.075,55.775,55.95,488
20151201|2015-12-08 09:00,8,55.9,56.25,55.8,56.125,373
20151201|2015-12-08 09:30,8,56.2,56.4,55.85,56.3,472
20151201|2015-12-08 10:00,8,56.25,56.5,56.2,56.425,666
20151201|2015-12-08 10:30,8,56.425,56.6,55.975,56.05,588
20151201|2015-12-08 11:00,8,56.05,56.225,55.95,56.175,159
20151201|2015-12-08 11:30,8,56.175,56.3,56.05,56.225,127
20151201|2015-12-08 12:00,8,56.1,56.15,55.95,56,89
20151201|2015-12-08 12:30,8,56,56,55.225,55.3,801
20151201|2015-12-08 13:00,8,55.275,55.525,55.25,55.45,350
20151201|2015-12-08 13:30,8,55.4,55.425,55.275,55.3,168
20151201|2015-12-08 14:00,8,55.275,55.35,55.125,55.275,256
20151201|2015-12-08 14:30,8,55.3,55.625,55.3,55.575,229
20151201|2015-12-08 15:00,8,55.5,55.5,55.3,55.4,56
20151201|2015-12-08 15:30,8,55.425,55.425,55.3,55.375,31
20151201|2015-12-09 08:00,9,55.7,55.875,55.55,55.8,285
20151201|2015-12-09 08:30,9,55.875,56,55.825,55.925,393
20151201|2015-12-09 09:00,9,55.95,55.975,55.75,55.975,135
20151201|2015-12-09 09:30,9,55.95,55.975,55.8,55.9,221
20151201|2015-12-09 10:00,9,55.875,55.975,55.8,55.8,210
20151201|2015-12-09 10:30,9,55.825,55.925,55.8,55.825,231
20151201|2015-12-09 11:00,9,55.9,56,55.9,55.95,74
20151201|2015-12-09 11:30,9,55.9,56.25,55.875,56.15,240
20151201|2015-12-09 12:00,9,56.125,56.7,56.1,56.65,489
20151201|2015-12-09 12:30,9,56.625,56.85,56.325,56.825,561
20151201|2015-12-09 13:00,9,56.8,56.825,56.65,56.8,187
20151201|2015-12-09 13:30,9,56.8,56.8,56.7,56.75,43
20151201|2015-12-09 14:00,9,56.725,56.725,56.7,56.7,5
20151201|2015-12-09 14:30,9,56.7,56.7,56.675,56.675,12
20151201|2015-12-09 15:00,9,56.65,56.725,56.45,56.525,226
20151201|2015-12-09 15:30,9,56.525,56.55,55.9,55.9,532
20151201|2015-12-10 08:00,10,56.25,56.65,56.225,56.35,675
20151201|2015-12-10 08:30,10,56.3,56.55,56.25,56.425,195
20151201|2015-12-10 09:00,10,56.425,56.45,56.2,56.25,369
20151201|2015-12-10 09:30,10,56.3,56.325,56.175,56.25,211
20151201|2015-12-10 10:00,10,56.225,56.3,56.2,56.3,47
20151201|2015-12-10 10:30,10,56.25,56.325,56.225,56.225,31
20151201|2015-12-10 11:00,10,56.275,56.375,56.225,56.35,106
20151201|2015-12-10 11:30,10,56.325,56.35,56.25,56.35,49
20151201|2015-12-10 12:00,10,56.3,56.35,56.3,56.3,22
20151201|2015-12-10 12:30,10,56.3,56.375,56.175,56.175,300
20151201|2015-12-10 13:00,10,56.2,56.3,56.2,56.3,48
20151201|2015-12-10 13:30,10,56.3,56.3,56.25,56.25,27
20151201|2015-12-10 14:00,10,56.225,56.225,56.225,56.225,1
20151201|2015-12-10 14:30,10,56.225,56.275,56.225,56.275,31
20151201|2015-12-10 15:00,10,56.25,56.25,56.225,56.225,118
20151201|2015-12-10 15:30,10,56.25,56.25,56.2,56.2,26
20151201|2015-12-11 08:00,11,56.35,56.45,56.225,56.45,360
20151201|2015-12-11 08:30,11,56.425,56.475,56.3,56.4,144
20151201|2015-12-11 09:00,11,56.4,56.5,56.35,56.375,328
20151201|2015-12-11 09:30,11,56.425,56.45,56.25,56.275,106
20151201|2015-12-11 10:00,11,56.25,56.35,56.25,56.325,108
20151201|2015-12-11 10:30,11,56.35,56.4,56.2,56.2,250
20151201|2015-12-11 11:00,11,56.2,56.275,56.15,56.15,119
20151201|2015-12-11 11:30,11,56.15,56.25,56.125,56.15,136
20151201|2015-12-11 12:00,11,56.125,56.175,56.05,56.075,149
20151201|2015-12-11 12:30,11,56.075,56.075,55.975,55.975,396
20151201|2015-12-11 13:00,11,55.975,56.025,55.95,56,133
20151201|2015-12-11 13:30,11,55.975,56,55.95,56,55
20151201|2015-12-14 09:00,14,56.025,56.025,55.9,55.9,440
20151201|2015-12-14 09:30,14,55.925,55.95,55.8,55.8,284
20151201|2015-12-14 10:00,14,55.775,55.8,55.725,55.75,211
20151201|2015-12-14 10:30,14,55.775,55.8,55.725,55.775,68
20151201|2015-12-14 11:00,14,55.75,55.75,55.7,55.75,72
20151201|2015-12-14 11:30,14,55.75,55.775,55.475,55.475,1268
20160201|2014-09-05 11:30,5,75,75,75,75,5
20160201|2014-09-15 10:00,15,75,75,75,75,2
20160201|2014-09-15 11:00,15,74.95,74.95,74.95,74.95,2
20160201|2014-09-17 10:30,17,75,75,75,75,4
20160201|2014-09-17 13:00,17,74.5,74.5,74.5,74.5,5
20160201|2014-09-18 09:00,18,75,75,75,75,25
20160201|2014-09-18 09:30,18,75.25,75.25,75.25,75.25,16
20160201|2014-09-18 10:00,18,75.5,75.5,75.5,75.5,5
20160201|2014-09-18 10:30,18,75.5,75.5,75.5,75.5,17
20160201|2014-09-23 14:00,23,74.825,74.825,74.5,74.5,3
20160201|2014-09-23 14:30,23,74.5,74.5,74.5,74.5,1
20160201|2014-09-25 13:30,25,74,74,74,74,2
20160201|2014-09-25 14:30,25,73.5,73.5,73.5,73.5,2
20160201|2014-10-01 12:30,1,73.15,73.15,73.15,73.15,1
20160201|2014-10-03 13:00,3,73.5,73.5,73,73,2
20160201|2014-10-06 10:00,6,73.5,73.5,73.5,73.5,1
20160201|2014-10-08 18:00,9,75,75,75,75,1
20160201|2014-10-09 09:00,9,75,75,75,75,1
20160201|2014-10-17 13:00,17,75,75,75,75,4
20160201|2014-10-27 11:00,27,75,75,75,75,4
20160201|2014-10-30 12:00,30,76,76,76,76,2
20160201|2014-10-30 13:30,30,75.25,75.25,75.25,75.25,2
20160201|2014-10-31 11:30,31,75.25,75.25,75.25,75.25,2
20160201|2014-11-03 11:00,3,75.65,75.65,75.65,75.65,1
20160201|2014-11-11 12:00,11,75,75,75,75,4
20160201|2014-11-18 12:30,18,76,76,76,76,10
20160201|2014-11-19 10:30,19,76,76,76,76,5
20160201|2014-11-20 09:00,20,76,76,76,76,1
20160201|2014-11-20 11:00,20,76.25,76.25,76.25,76.25,2
20160201|2014-11-20 11:30,20,76.25,76.25,76.25,76.25,3
20160201|2014-11-21 10:30,21,76.75,76.75,76.75,76.75,6
20160201|2014-11-21 12:00,21,76.7,76.7,76.7,76.7,22
20160201|2014-11-21 12:30,21,76.7,76.7,76.7,76.7,8
20160201|2014-11-21 13:00,21,76.7,76.7,76.7,76.7,5
20160201|2014-11-24 09:00,24,76.8,76.8,76.75,76.75,7
20160201|2014-11-24 11:00,24,77,77,77,77,7
20160201|2014-11-24 12:00,24,76.6,76.6,76.375,76.375,8
20160201|2014-11-24 12:30,24,76.5,76.5,76.5,76.5,4
20160201|2014-11-24 13:00,24,76.7,76.7,76.7,76.7,1
20160201|2014-11-24 15:00,24,76.7,76.7,76.7,76.7,4
20160201|2014-11-25 08:00,25,77,77,77,77,4
20160201|2014-11-25 09:00,25,77,77,77,77,5
20160201|2014-11-25 09:30,25,77,77,77,77,2
20160201|2014-11-25 10:00,25,77.1,77.1,77.1,77.1,2
20160201|2014-11-25 10:30,25,76.775,76.775,76.75,76.75,7
20160201|2014-11-25 12:30,25,77,77,77,77,3
20160201|2014-11-28 10:30,28,76.5,76.75,76.5,76.75,2
20160201|2014-11-28 11:00,28,76.675,76.675,76.675,76.675,1
20160201|2014-11-28 11:30,28,76.5,76.55,76.5,76.55,3
20160201|2014-11-28 12:00,28,76.5,76.5,76.5,76.5,1
20160201|2014-12-01 10:30,1,76.725,76.725,76.725,76.725,2
20160201|2014-12-01 11:00,1,76.8,76.8,76.8,76.8,2
20160201|2014-12-01 12:30,1,77,77,77,77,1
20160201|2014-12-02 11:00,2,77,77,77,77,2
20160201|2014-12-03 09:30,3,76.6,76.6,76.6,76.6,3
20160201|2014-12-03 10:30,3,76.6,76.6,76.6,76.6,14
20160201|2014-12-03 11:00,3,76.775,76.8,76.775,76.8,4
20160201|2014-12-03 12:00,3,76.6,76.6,76.6,76.6,3
20160201|2014-12-03 12:30,3,76.6,76.85,76.6,76.85,12
20160201|2014-12-03 13:00,3,76.45,76.45,76,76,8
20160201|2014-12-05 13:00,5,76,76.2,76,76.2,2
20160201|2014-12-08 09:30,8,76.325,76.325,76.325,76.325,1
20160201|2014-12-08 12:00,8,76,76,76,76,20
20160201|2014-12-08 12:30,8,76.35,76.5,76.35,76.5,3
20160201|2014-12-09 08:30,9,75.7,75.7,75.7,75.7,1
20160201|2014-12-12 08:00,12,75,75,75,75,2
20160201|2014-12-12 12:30,12,75,75,75,75,10
20160201|2014-12-12 13:00,12,75.1,75.1,75,75,2
20160201|2014-12-15 09:00,15,75,75,75,75,1
20160201|2014-12-15 09:30,15,75,75,75,75,6
20160201|2014-12-15 10:30,15,74.725,74.725,74.725,74.725,1
20160201|2014-12-15 11:00,15,74.725,74.725,74.725,74.725,1
20160201|2014-12-16 11:00,16,74.5,74.5,74.5,74.5,7
20160201|2014-12-16 12:30,16,74.75,74.75,74.75,74.75,1
20160201|2014-12-16 13:30,16,74.5,74.5,74.5,74.5,3
20160201|2014-12-16 14:00,16,74.5,74.5,74.5,74.5,1
20160201|2014-12-17 08:00,17,73.05,73.05,72.5,72.5,4
20160201|2014-12-17 09:30,17,73.425,73.425,73.425,73.425,2
20160201|2014-12-18 12:30,18,74.15,74.175,74.15,74.175,3
20160201|2014-12-19 10:30,19,74.25,74.7,74.25,74.5,5
20160201|2014-12-19 11:00,19,73.95,73.95,73.95,73.95,1
20160201|2014-12-19 12:30,19,73.875,73.875,73.875,73.875,2
20160201|2014-12-22 10:00,22,73.225,73.225,73.2,73.2,4
20160201|2014-12-22 10:30,22,73,73.15,73,73.15,3
20160201|2014-12-22 11:00,22,73,73,73,73,8
20160201|2014-12-22 11:30,22,72.85,72.85,72.85,72.85,2
20160201|2014-12-22 13:00,22,72.65,72.7,72.65,72.7,2
20160201|2014-12-22 13:30,22,72.25,72.25,72.25,72.25,6
20160201|2014-12-22 14:30,22,72.15,72.15,72.1,72.1,4
20160201|2014-12-23 09:00,23,72.15,72.15,72,72,12
20160201|2014-12-23 10:30,23,72,72,71.7,71.7,6
20160201|2014-12-23 11:30,23,71.7,71.7,71,71,8
20160201|2014-12-23 12:00,23,71.1,71.1,70.725,70.725,4
20160201|2014-12-23 12:30,23,70.6,71,70.6,71,6
20160201|2014-12-23 13:00,23,70.8,70.975,70.8,70.95,7
20160201|2014-12-23 13:30,23,70.975,71,70.975,71,7
20160201|2014-12-23 14:00,23,71.025,71.025,71.025,71.025,4
20160201|2014-12-23 15:30,23,71.025,71.05,71.025,71.05,5
20160201|2014-12-24 08:30,24,70.775,70.775,70.775,70.775,5
20160201|2014-12-24 09:00,24,70.75,71,70.75,71,15
20160201|2014-12-24 09:30,24,70.775,70.95,70.5,70.95,9
20160201|2014-12-24 10:00,24,70.95,71,70.95,71,8
20160201|2014-12-24 10:30,24,70.8,71,70.8,70.875,9
20160201|2014-12-24 11:00,24,70.825,70.825,70.825,70.825,2
20160201|2014-12-24 11:30,24,70.825,70.825,70.825,70.825,2
20160201|2014-12-24 12:00,24,70.825,70.825,70.825,70.825,1
20160201|2014-12-26 10:30,26,70.925,70.925,70.925,70.925,2
20160201|2014-12-26 11:30,26,71.25,71.25,71.25,71.25,1
20160201|2014-12-26 12:00,26,71.5,71.5,71.5,71.5,1
20160201|2014-12-26 12:30,26,71.825,71.85,71.825,71.85,2
20160201|2014-12-29 11:00,29,72.925,72.925,72.925,72.925,1
20160201|2014-12-29 12:30,29,73.275,73.45,73.225,73.225,6
20160201|2014-12-30 08:30,30,72.85,72.85,72.85,72.85,4
20160201|2014-12-30 09:30,30,72.85,72.85,72.75,72.75,5
20160201|2014-12-30 10:30,30,72.95,72.95,72.95,72.95,1
20160201|2014-12-31 12:00,31,73.775,73.775,73.775,73.775,1
20160201|2015-01-05 11:00,5,73.975,73.975,73.975,73.975,2
20160201|2015-01-06 10:00,6,73.325,73.325,73.15,73.15,8
20160201|2015-01-06 10:30,6,73.625,73.625,73.625,73.625,2
20160201|2015-01-06 11:00,6,73.975,74.05,73.975,74.05,5
20160201|2015-01-07 09:30,7,74.075,74.25,74,74.25,12
20160201|2015-01-07 13:00,7,74.3,74.3,74.3,74.3,3
20160201|2015-01-08 12:30,8,73.2,73.2,73.2,73.2,2
20160201|2015-01-09 09:30,9,73.375,73.55,73.375,73.55,5
20160201|2015-01-13 08:30,13,72.5,72.5,72.5,72.5,1
20160201|2015-01-13 11:00,13,72.075,72.075,72.075,72.075,2
20160201|2015-01-14 10:00,14,72.325,72.325,72.325,72.325,2
20160201|2015-01-14 12:00,14,73.725,73.75,73.725,73.75,2
20160201|2015-01-14 12:30,14,73.9,74.025,73.9,74.025,3
20160201|2015-01-15 09:00,15,73.95,74.25,73.95,74.25,8
20160201|2015-01-15 11:00,15,73.725,73.725,73.7,73.7,2
20160201|2015-01-15 11:30,15,73.9,73.9,73.9,73.9,5
20160201|2015-01-15 12:00,15,73.9,73.9,73.9,73.9,55
20160201|2015-01-15 12:30,15,74.15,74.2,74.15,74.2,5
20160201|2015-01-15 13:00,15,73.725,73.725,73.725,73.725,1
20160201|2015-01-15 14:30,15,73.725,73.725,73.725,73.725,1
20160201|2015-01-16 09:00,16,73,73,73,73,8
20160201|2015-01-16 12:00,16,73,73,73,73,2
20160201|2015-01-16 12:30,16,73.3,73.3,73.3,73.3,1
20160201|2015-01-20 12:00,20,70.65,70.65,70.65,70.65,1
20160201|2015-01-21 08:30,21,70.8,70.8,70.8,70.8,1
20160201|2015-01-21 11:00,21,70.45,70.5,70.45,70.5,5
20160201|2015-01-22 08:00,22,70.45,70.45,70.225,70.45,13
20160201|2015-01-22 12:00,22,70.1,70.1,70.1,70.1,5
20160201|2015-01-22 12:30,22,69.6,69.6,69.575,69.575,6
20160201|2015-01-23 08:00,23,68.5,68.5,68.5,68.5,4
20160201|2015-01-23 08:30,23,68.75,68.75,68.75,68.75,1
20160201|2015-01-23 09:00,23,68.75,68.75,68.75,68.75,4
20160201|2015-01-23 09:30,23,68.75,68.75,68.425,68.425,10
20160201|2015-01-23 10:00,23,68.55,68.55,68.55,68.55,3
20160201|2015-01-23 10:30,23,68.65,69.575,68.65,69.575,9
20160201|2015-01-26 10:30,26,68.925,68.925,68.925,68.925,1
20160201|2015-01-26 11:00,26,69.55,69.575,69.3,69.575,9
20160201|2015-01-27 10:30,27,69.95,69.95,69.9,69.95,7
20160201|2015-01-27 11:00,27,70,70,70,70,1
20160201|2015-01-27 13:30,27,69.8,69.8,69.8,69.8,1
20160201|2015-01-27 15:00,27,69.75,69.75,69.75,69.75,1
20160201|2015-01-27 15:30,27,69.7,69.7,69.65,69.65,2
20160201|2015-01-28 11:00,28,72,72,72,72,2
20160201|2015-01-28 12:30,28,71.8,71.8,71.8,71.8,1
20160201|2015-01-29 08:00,29,71.45,71.45,71.45,71.45,3
20160201|2015-01-29 09:30,29,71.525,71.525,71.525,71.525,1
20160201|2015-01-29 12:30,29,70.3,70.625,70.3,70.625,2
20160201|2015-01-30 08:30,30,70.225,70.225,69.825,69.825,2
20160201|2015-01-30 10:00,30,70.5,70.5,70.5,70.5,1
20160201|2015-01-30 12:30,30,70.7,70.7,70.5,70.5,7
20160201|2015-02-02 09:00,2,70.75,71,70.75,71,2
20160201|2015-02-02 12:30,2,71,71,71,71,1
20160201|2015-02-03 10:30,3,70.175,70.175,70.175,70.175,4
20160201|2015-02-03 11:00,3,70.175,70.175,70.175,70.175,1
20160201|2015-02-03 12:30,3,70.2,70.2,70.2,70.2,2
20160201|2015-02-04 08:00,4,69.85,69.85,69.85,69.85,3
20160201|2015-02-04 09:30,4,69.6,69.6,69.6,69.6,15
20160201|2015-02-04 10:00,4,69.6,69.75,69.6,69.75,7
20160201|2015-02-04 12:30,4,69.425,69.65,69.375,69.65,3
20160201|2015-02-04 13:00,4,69.95,69.95,69.95,69.95,7
20160201|2015-02-04 14:30,4,69.95,70,69.95,70,8
20160201|2015-02-05 10:00,5,68.425,68.425,68.425,68.425,1
20160201|2015-02-06 08:00,6,70,70,70,70,1
20160201|2015-02-06 10:30,6,69.5,69.8,69.5,69.8,2
20160201|2015-02-06 11:00,6,69.775,70,69.775,70,4
20160201|2015-02-06 13:00,6,70.625,70.65,70.625,70.65,2
20160201|2015-02-09 09:00,9,70,70,69.5,69.5,16
20160201|2015-02-09 09:30,9,70,70,70,70,1
20160201|2015-02-09 10:00,9,70,70.15,70,70.15,5
20160201|2015-02-09 10:30,9,70.25,70.25,69.95,69.95,6
20160201|2015-02-09 12:30,9,70.5,70.5,70.5,70.5,1
20160201|2015-02-10 08:00,10,71.1,71.1,71.1,71.1,6
20160201|2015-02-10 10:30,10,70.225,70.225,70,70,2
20160201|2015-02-10 12:00,10,70.2,70.35,70.15,70.35,17
20160201|2015-02-10 12:30,10,70.425,70.425,70.175,70.175,21
20160201|2015-02-10 13:30,10,69.9,69.9,69.9,69.9,1
20160201|2015-02-11 10:00,11,69,69,69,69,2
20160201|2015-02-11 12:00,11,68.2,68.2,68.2,68.2,1
20160201|2015-02-11 12:30,11,68.4,68.4,68.3,68.3,13
20160201|2015-02-11 13:00,11,68.2,68.4,68.2,68.4,7
20160201|2015-02-12 10:30,12,68.5,68.55,68.5,68.55,3
20160201|2015-02-12 11:00,12,68.525,68.525,68.525,68.525,2
20160201|2015-02-12 13:00,12,68.7,68.7,68.7,68.7,1
20160201|2015-02-12 14:00,12,68.7,68.7,68.7,68.7,1
20160201|2015-02-13 10:00,13,69.75,69.775,69.75,69.775,2
20160201|2015-02-13 13:00,13,68.8,68.825,68.775,68.775,8
20160201|2015-02-17 09:30,17,68,68,68,68,3
20160201|2015-02-17 10:00,17,67.75,67.75,67.75,67.75,2
20160201|2015-02-17 11:30,17,67.5,67.5,67.5,67.5,1
20160201|2015-02-18 08:30,18,66.425,67.5,66.425,67.5,6
20160201|2015-02-18 09:30,18,67.4,67.425,67,67.05,12
20160201|2015-02-18 10:00,18,67.175,67.2,67.175,67.2,5
20160201|2015-02-18 10:30,18,67.05,67.05,66.6,66.6,15
20160201|2015-02-18 12:30,18,67,67,67,67,7
20160201|2015-02-18 14:00,18,67,67,67,67,1
20160201|2015-02-19 08:30,19,68.2,68.2,68.2,68.2,2
20160201|2015-02-19 09:00,19,67.75,67.75,67.75,67.75,1
20160201|2015-02-19 09:30,19,67.8,67.8,67.8,67.8,1
20160201|2015-02-19 11:30,19,67.8,67.8,67.8,67.8,1
20160201|2015-02-19 12:30,19,67.275,67.475,67.25,67.475,5
20160201|2015-02-20 08:00,20,67.5,67.5,67.5,67.5,2
20160201|2015-02-20 09:00,20,67.1,67.1,66.8,66.8,6
20160201|2015-02-20 09:30,20,66.7,67.3,66.7,67.3,2
20160201|2015-02-20 10:00,20,66.7,66.7,66.675,66.675,5
20160201|2015-02-20 12:00,20,66.15,66.15,66.15,66.15,2
20160201|2015-02-23 09:00,23,67.275,67.575,67.275,67.575,7
20160201|2015-02-23 09:30,23,67.575,67.575,67.5,67.5,25
20160201|2015-02-23 10:00,23,67.725,67.95,67.5,67.8,56
20160201|2015-02-23 10:30,23,67.8,67.925,67.8,67.9,9
20160201|2015-02-23 11:00,23,67.65,67.65,67.65,67.65,1
20160201|2015-02-23 12:00,23,67.675,67.675,67.65,67.65,5
20160201|2015-02-23 13:00,23,67.65,67.75,67.65,67.75,2
20160201|2015-02-24 10:00,24,68.425,68.575,68.425,68.575,2
20160201|2015-02-24 11:30,24,68.45,68.6,68.45,68.6,3
20160201|2015-02-24 12:00,24,68.7,68.85,68.7,68.85,7
20160201|2015-02-24 12:30,24,68.95,68.975,68.95,68.975,2
20160201|2015-02-24 13:30,24,69.55,69.55,69.55,69.55,3
20160201|2015-02-24 15:00,24,69.55,69.55,69.55,69.55,10
20160201|2015-02-25 08:00,25,69.5,69.5,69.5,69.5,2
20160201|2015-02-25 09:00,25,69.5,69.6,69.5,69.6,25
20160201|2015-02-25 10:00,25,69.95,69.95,69.95,69.95,8
20160201|2015-02-25 10:30,25,69.8,69.875,69.8,69.875,2
20160201|2015-02-25 12:30,25,69.75,69.75,69.75,69.75,1
20160201|2015-02-26 09:00,26,69.825,69.825,69.8,69.8,5
20160201|2015-02-26 10:00,26,69.825,69.85,69.825,69.85,2
20160201|2015-02-26 11:30,26,68.875,68.875,68.875,68.875,5
20160201|2015-02-26 12:00,26,68.85,68.9,68.85,68.9,8
20160201|2015-02-26 12:30,26,69,69,69,69,1
20160201|2015-02-26 13:30,26,69.375,69.55,69.375,69.55,5
20160201|2015-02-27 08:30,27,70,70,69.95,70,4
20160201|2015-02-27 12:00,27,70.5,70.5,70.5,70.5,2
20160201|2015-02-27 12:30,27,70.75,70.8,70.075,70.25,34
20160201|2015-02-27 13:30,27,70,70,70,70,1
20160201|2015-03-02 09:00,2,71,71,71,71,3
20160201|2015-03-02 10:00,2,70.85,70.875,70.85,70.875,3
20160201|2015-03-02 10:30,2,70.675,70.675,70.425,70.425,9
20160201|2015-03-02 11:00,2,70.45,70.475,70.45,70.475,3
20160201|2015-03-02 12:30,2,70.6,70.6,70.6,70.6,1
20160201|2015-03-03 08:00,3,70.25,70.25,70.25,70.25,1
20160201|2015-03-03 09:30,3,70.3,70.3,70.3,70.3,2
20160201|2015-03-03 10:00,3,70.25,70.25,70.25,70.25,1
20160201|2015-03-03 11:00,3,70.05,70.05,70.05,70.05,1
20160201|2015-03-03 11:30,3,69.75,69.75,69.4,69.4,7
20160201|2015-03-03 12:00,3,69.3,69.3,68.775,68.775,16
20160201|2015-03-03 12:30,3,69,69,69,69,1
20160201|2015-03-03 13:00,3,68.9,68.9,68.9,68.9,2
20160201|2015-03-05 09:00,5,69.825,70,69.8,70,7
20160201|2015-03-05 09:30,5,70,70.05,70,70.05,71
20160201|2015-03-05 10:00,5,69.9,70,69.9,70,3
20160201|2015-03-05 10:30,5,69.975,70.125,69.975,70.1,10
20160201|2015-03-05 11:30,5,69.5,69.5,69.5,69.5,5
20160201|2015-03-05 14:00,5,69.575,69.6,69.575,69.6,2
20160201|2015-03-06 10:00,6,68.85,68.85,68.85,68.85,1
20160201|2015-03-06 11:00,6,69,69,69,69,4
20160201|2015-03-09 09:00,9,69.075,69.075,69.075,69.075,1
20160201|2015-03-09 09:30,9,69.2,69.275,69.175,69.25,10
20160201|2015-03-09 10:00,9,69.3,69.3,69.3,69.3,1
20160201|2015-03-09 11:00,9,68.9,68.9,68.725,68.725,7
20160201|2015-03-09 12:30,9,69.4,69.4,69.4,69.4,25
20160201|2015-03-10 10:30,10,69.275,69.275,69.275,69.275,5
20160201|2015-03-10 11:00,10,69.125,69.125,69.125,69.125,2
20160201|2015-03-10 12:00,10,69.325,69.45,69.325,69.45,2
20160201|2015-03-10 12:30,10,69.5,69.7,69.5,69.7,2
20160201|2015-03-10 13:00,10,69.3,69.3,69.3,69.3,1
20160201|2015-03-11 08:00,11,69.4,69.4,69.275,69.275,3
20160201|2015-03-11 09:30,11,69.025,69.05,69,69,12
20160201|2015-03-11 10:00,11,69,69,68.75,68.75,16
20160201|2015-03-11 12:00,11,68.65,68.65,67.95,67.95,33
20160201|2015-03-12 09:00,12,68,68,68,68,1
20160201|2015-03-12 09:30,12,67.15,67.225,67.15,67.225,5
20160201|2015-03-12 10:00,12,67.375,67.375,67.3,67.3,4
20160201|2015-03-12 10:30,12,67.15,67.15,66.55,66.55,10
20160201|2015-03-12 11:00,12,66.55,66.55,66,66,21
20160201|2015-03-12 11:30,12,66.5,66.5,66.5,66.5,1
20160201|2015-03-12 12:00,12,66.55,66.6,66.525,66.525,4
20160201|2015-03-12 12:30,12,66.775,67.75,66.7,67.75,52
20160201|2015-03-12 13:00,12,67.5,67.5,67.15,67.25,4
20160201|2015-03-12 15:30,12,66.975,66.975,66.975,66.975,1
20160201|2015-03-13 08:00,13,66,66,66,66,1
20160201|2015-03-13 09:30,13,66.35,66.35,66.35,66.35,10
20160201|2015-03-13 10:00,13,65.95,65.95,65.95,65.95,3
20160201|2015-03-13 10:30,13,66,66,66,66,3
20160201|2015-03-13 11:00,13,65.875,65.875,65.875,65.875,1
20160201|2015-03-13 11:30,13,66,66,66,66,1
20160201|2015-03-13 12:30,13,66,66.025,66,66.025,3
20160201|2015-03-13 13:00,13,65.675,65.675,65.675,65.675,5
20160201|2015-03-16 09:30,16,64.7,64.825,64.7,64.825,3
20160201|2015-03-16 10:00,16,64.9,64.9,64.625,64.625,3
20160201|2015-03-16 10:30,16,64.7,65.425,64.7,65.425,6
20160201|2015-03-16 11:30,16,65.15,65.15,65.15,65.15,1
20160201|2015-03-16 14:30,16,65.25,65.25,65.25,65.25,1
20160201|2015-03-17 08:00,17,65.7,65.7,65.7,65.7,1
20160201|2015-03-17 08:30,17,65.875,65.875,65.875,65.875,2
20160201|2015-03-17 11:00,17,66.3,66.3,66.3,66.3,1
20160201|2015-03-17 12:30,17,66,66,66,66,2
20160201|2015-03-18 08:30,18,66.15,66.15,66.15,66.15,1
20160201|2015-03-18 10:30,18,65.425,65.425,65.425,65.425,5
20160201|2015-03-18 12:00,18,65.675,65.675,65.675,65.675,1
20160201|2015-03-18 12:30,18,65.325,65.325,65.325,65.325,5
20160201|2015-03-18 14:00,18,65.75,65.75,65.75,65.75,4
20160201|2015-03-18 15:00,18,65.775,65.775,65.775,65.775,1
20160201|2015-03-19 08:00,19,64.775,64.8,64.65,64.65,4
20160201|2015-03-19 08:30,19,64.625,64.625,64.6,64.6,2
20160201|2015-03-19 09:00,19,64.6,64.6,64.425,64.425,9
20160201|2015-03-19 09:30,19,64.2,64.2,64.125,64.125,16
20160201|2015-03-19 10:00,19,64.275,64.35,64.075,64.175,16
20160201|2015-03-19 10:30,19,64.275,64.275,64.275,64.275,2
20160201|2015-03-19 11:00,19,65.25,65.25,65.25,65.25,1
20160201|2015-03-19 11:30,19,65.125,65.125,65.125,65.125,5
20160201|2015-03-20 08:00,20,65.175,65.2,65.175,65.2,4
20160201|2015-03-20 08:30,20,65.425,65.5,65.25,65.5,20
20160201|2015-03-20 09:00,20,65.475,65.475,65.15,65.15,13
20160201|2015-03-20 10:30,20,64.475,64.675,64.45,64.45,9
20160201|2015-03-20 12:30,20,64.2,64.2,64.2,64.2,5
20160201|2015-03-23 09:00,23,64.2,64.45,64.2,64.45,3
20160201|2015-03-23 10:00,23,65,65,65,65,6
20160201|2015-03-23 13:30,23,65.3,65.3,65.3,65.3,2
20160201|2015-03-23 14:00,23,65.375,65.4,65.375,65.4,2
20160201|2015-03-23 15:30,23,65.25,65.25,65.25,65.25,2
20160201|2015-03-24 09:30,24,65.525,65.7,65.35,65.7,13
20160201|2015-03-24 10:00,24,65.5,65.7,65.325,65.7,6
20160201|2015-03-24 10:30,24,65.775,65.975,65.775,65.975,2
20160201|2015-03-24 11:00,24,65.95,67,65.95,67,10
20160201|2015-03-24 11:30,24,66.25,66.25,66.25,66.25,6
20160201|2015-03-24 12:30,24,66.775,66.9,66.7,66.825,12
20160201|2015-03-24 13:00,24,66.65,66.65,66.65,66.65,1
20160201|2015-03-24 13:30,24,66.7,66.7,66.675,66.675,3
20160201|2015-03-25 09:00,25,66.2,66.2,66.2,66.2,3
20160201|2015-03-25 10:30,25,65.9,65.9,65.9,65.9,4
20160201|2015-03-25 11:00,25,65.9,66.05,65.9,66.05,2
20160201|2015-03-25 11:30,25,65.925,65.925,65.925,65.925,1
20160201|2015-03-25 12:30,25,66.95,66.95,66.95,66.95,2
20160201|2015-03-25 13:00,25,66.7,66.85,66.6,66.85,17
20160201|2015-03-26 08:00,26,67.275,67.275,67.1,67.275,5
20160201|2015-03-26 10:00,26,66.525,66.525,66.5,66.5,2
20160201|2015-03-26 10:30,26,66.5,66.55,66.4,66.55,33
20160201|2015-03-26 11:00,26,66.5,66.5,66.5,66.5,1
20160201|2015-03-26 12:00,26,66.375,66.375,66.375,66.375,1
20160201|2015-03-26 12:30,26,66.55,66.95,66.55,66.825,13
20160201|2015-03-26 15:30,26,66.775,66.775,66.7,66.7,4
20160201|2015-03-27 08:00,27,66.575,66.65,66.575,66.65,10
20160201|2015-03-27 08:30,27,66.6,66.6,66.6,66.6,2
20160201|2015-03-27 09:00,27,66.65,66.65,66.5,66.5,4
20160201|2015-03-27 09:30,27,66.4,66.4,66.35,66.35,8
20160201|2015-03-27 10:00,27,66.275,66.45,66.25,66.4,17
20160201|2015-03-27 10:30,27,66.275,66.275,66.225,66.225,9
20160201|2015-03-27 11:00,27,66.125,66.275,66.125,66.2,7
20160201|2015-03-27 11:30,27,66.4,66.4,66.275,66.275,5
20160201|2015-03-27 12:00,27,66.4,66.425,66.4,66.425,4
20160201|2015-03-27 12:30,27,66.425,66.6,66.2,66.6,19
20160201|2015-03-27 13:00,27,66.525,66.525,66.5,66.5,3
20160201|2015-03-27 13:30,27,66.425,66.45,66.2,66.4,18
20160201|2015-03-30 09:00,30,67.125,68.7,67.125,68.15,25
20160201|2015-03-30 10:00,30,67.725,67.775,67.575,67.575,4
20160201|2015-03-30 11:00,30,68.275,68.35,68.275,68.35,2
20160201|2015-03-30 11:30,30,68.475,68.475,68.4,68.4,11
20160201|2015-03-30 12:00,30,68.35,68.4,68.3,68.4,9
20160201|2015-03-30 13:00,30,68.4,68.475,68.3,68.3,23
20160201|2015-03-30 15:30,30,68.4,68.4,68.4,68.4,1
20160201|2015-03-31 08:00,31,68.375,68.85,68.375,68.85,109
20160201|2015-03-31 08:30,31,68.9,68.9,68.9,68.9,2
20160201|2015-03-31 09:00,31,69.1,69.1,69.075,69.1,3
20160201|2015-03-31 09:30,31,69.125,69.125,69.125,69.125,2
20160201|2015-03-31 10:00,31,69.3,69.3,69.3,69.3,1
20160201|2015-03-31 10:30,31,69.4,69.5,69.4,69.4,14
20160201|2015-03-31 11:00,31,69.4,69.4,69.4,69.4,2
20160201|2015-03-31 11:30,31,69.175,69.2,68.975,68.975,7
20160201|2015-03-31 12:00,31,68.875,68.875,68.85,68.85,4
20160201|2015-03-31 12:30,31,68.625,69.3,68.625,69.3,5
20160201|2015-03-31 13:00,31,68.825,68.825,68.8,68.825,7
20160201|2015-03-31 14:00,31,69.4,69.4,69.4,69.4,2
20160201|2015-03-31 14:30,31,69.4,69.4,69.4,69.4,5
20160201|2015-04-01 09:00,1,69.65,69.65,69.65,69.65,1
20160201|2015-04-01 10:00,1,69.7,69.7,69.25,69.25,21
20160201|2015-04-01 10:30,1,69.425,69.425,69.425,69.425,2
20160201|2015-04-01 12:00,1,69.5,69.5,69.4,69.4,2
20160201|2015-04-01 12:30,1,69.5,69.7,69.5,69.7,13
20160201|2015-04-01 13:30,1,69.6,69.6,69.6,69.6,2
20160201|2015-04-01 14:00,1,69.7,69.7,69.6,69.6,2
20160201|2015-04-01 14:30,1,69.625,69.625,69.625,69.625,1
20160201|2015-04-01 15:00,1,69.65,69.65,69.65,69.65,1
20160201|2015-04-02 08:00,2,70,70,69.85,69.85,11
20160201|2015-04-02 08:30,2,69.875,69.875,69.875,69.875,1
20160201|2015-04-02 09:00,2,69.65,69.65,69.325,69.325,27
20160201|2015-04-02 09:30,2,69.225,69.225,68.525,68.75,25
20160201|2015-04-02 10:00,2,68.75,68.775,68.6,68.6,12
20160201|2015-04-02 10:30,2,68.8,68.8,68.675,68.7,4
20160201|2015-04-02 12:00,2,69.475,69.475,69.475,69.475,1
20160201|2015-04-02 12:30,2,69.4,69.45,69.4,69.45,4
20160201|2015-04-02 13:00,2,69.55,69.55,69.5,69.5,2
20160201|2015-04-06 09:00,6,70,70,70,70,66
20160201|2015-04-06 09:30,6,69.75,69.75,69.65,69.65,2
20160201|2015-04-06 11:00,6,69.875,69.875,69.875,69.875,1
20160201|2015-04-06 12:00,6,69.975,69.975,69.875,69.925,6
20160201|2015-04-06 12:30,6,70,70,70,70,20
20160201|2015-04-07 08:30,7,70.3,70.3,70.3,70.3,1
20160201|2015-04-07 09:30,7,69.9,69.9,69.85,69.85,6
20160201|2015-04-07 10:30,7,69.8,69.8,69.8,69.8,1
20160201|2015-04-07 11:30,7,69.775,69.775,69.775,69.775,2
20160201|2015-04-07 12:00,7,69.875,69.875,69.875,69.875,3
20160201|2015-04-07 12:30,7,69.95,69.95,69.95,69.95,4
20160201|2015-04-07 13:00,7,69.95,69.95,69.95,69.95,3
20160201|2015-04-07 14:30,7,69.9,69.9,69.9,69.9,5
20160201|2015-04-07 15:30,7,69.975,70,69.975,70,2
20160201|2015-04-08 08:30,8,70.25,70.25,70.25,70.25,1
20160201|2015-04-08 09:00,8,70.25,70.25,70.125,70.125,40
20160201|2015-04-08 10:30,8,69.8,69.8,69.75,69.75,2
20160201|2015-04-08 11:00,8,70.05,70.05,70.025,70.025,4
20160201|2015-04-08 11:30,8,70.15,70.25,70.15,70.25,31
20160201|2015-04-08 12:00,8,70.25,70.25,70.25,70.25,17
20160201|2015-04-08 12:30,8,70.125,70.475,70.125,70.475,19
20160201|2015-04-08 13:00,8,70.5,70.5,70.375,70.375,11
20160201|2015-04-08 14:00,8,70.4,70.4,70.375,70.375,3
20160201|2015-04-09 08:00,9,70.7,70.8,70.7,70.8,14
20160201|2015-04-09 09:00,9,70.45,70.45,70.45,70.45,2
20160201|2015-04-09 09:30,9,70.4,70.4,70.35,70.35,4
20160201|2015-04-09 10:00,9,70.175,70.175,69.95,69.95,16
20160201|2015-04-09 10:30,9,69.875,69.925,69.85,69.85,9
20160201|2015-04-09 12:00,9,70.15,70.15,70.15,70.15,1
20160201|2015-04-09 12:30,9,70.2,70.2,70.2,70.2,2
20160201|2015-04-09 13:00,9,70.4,70.4,70.4,70.4,1
20160201|2015-04-10 08:30,10,70.2,70.25,70.2,70.25,2
20160201|2015-04-10 09:00,10,70.5,70.5,70.4,70.4,5
20160201|2015-04-10 09:30,10,70.8,71,70.7,70.7,11
20160201|2015-04-10 11:00,10,70.625,70.625,70.625,70.625,1
20160201|2015-04-10 11:30,10,70.7,70.7,70.7,70.7,1
20160201|2015-04-10 12:00,10,70.55,70.6,70.55,70.6,4
20160201|2015-04-10 12:30,10,70.75,70.95,70.575,70.95,11
20160201|2015-04-10 13:00,10,70.975,70.975,70.85,70.9,8
20160201|2015-04-10 13:30,10,70.8,70.8,70.8,70.8,1
20160201|2015-04-13 09:00,13,71,71.5,71,71.5,21
20160201|2015-04-13 09:30,13,70.975,70.975,70.925,70.925,4
20160201|2015-04-13 10:00,13,71.125,71.15,71.1,71.15,6
20160201|2015-04-13 10:30,13,71.2,71.2,70.975,70.975,18
20160201|2015-04-13 11:30,13,70.725,70.725,70,70.15,68
20160201|2015-04-13 12:00,13,70.125,70.35,69.95,70.2,26
20160201|2015-04-13 12:30,13,70.3,70.525,70.3,70.525,56
20160201|2015-04-13 13:00,13,70.625,70.775,70.6,70.775,13
20160201|2015-04-13 15:00,13,70.675,70.675,70.675,70.675,2
20160201|2015-04-13 15:30,13,70.7,70.7,70.7,70.7,1
20160201|2015-04-14 08:00,14,70.6,70.6,70.2,70.2,15
20160201|2015-04-14 08:30,14,70.375,70.525,70.375,70.525,5
20160201|2015-04-14 09:00,14,70.55,70.65,70.525,70.65,6
20160201|2015-04-14 09:30,14,70.75,70.9,70.75,70.9,2
20160201|2015-04-14 10:00,14,70.5,70.5,70.5,70.5,4
20160201|2015-04-14 10:30,14,70.575,70.575,70.575,70.575,1
20160201|2015-04-14 11:00,14,70.525,70.75,70.525,70.75,2
20160201|2015-04-14 11:30,14,70.95,70.95,70.95,70.95,3
20160201|2015-04-14 12:00,14,70.975,71.1,70.975,71.05,13
20160201|2015-04-14 12:30,14,71.125,71.275,71.075,71.2,50
20160201|2015-04-14 13:00,14,71.25,71.275,71.2,71.275,17
20160201|2015-04-14 13:30,14,71.125,71.125,71.1,71.1,7
20160201|2015-04-14 14:00,14,71.15,71.35,71.1,71.35,12
20160201|2015-04-14 14:30,14,71.075,71.225,71.075,71.225,4
20160201|2015-04-14 15:00,14,71.375,71.475,71.375,71.475,20
20160201|2015-04-14 15:30,14,71.3,71.3,71.25,71.3,4
20160201|2015-04-15 08:00,15,71.1,71.25,71.1,71.25,5
20160201|2015-04-15 09:00,15,71.25,71.25,71.25,71.25,1
20160201|2015-04-15 09:30,15,71.15,71.15,70.825,70.825,14
20160201|2015-04-15 10:00,15,70.4,70.55,70.05,70.05,94
20160201|2015-04-15 10:30,15,70.275,70.3,69.9,70,9
20160201|2015-04-15 11:00,15,70.1,70.1,70.1,70.1,1
20160201|2015-04-15 11:30,15,70.3,70.3,69.975,70,121
20160201|2015-04-15 12:00,15,70.1,70.1,70.1,70.1,1
20160201|2015-04-15 12:30,15,69.975,69.975,69.575,69.75,39
20160201|2015-04-15 13:00,15,69.825,69.925,69.75,69.75,31
20160201|2015-04-15 14:30,15,69.75,69.925,69.75,69.925,12
20160201|2015-04-15 15:00,15,69.8,69.8,69.775,69.775,2
20160201|2015-04-16 08:00,16,69.95,70.075,69.95,70.075,10
20160201|2015-04-16 08:30,16,70.025,70.025,69.775,69.775,2
20160201|2015-04-16 09:00,16,70.05,70.075,70.05,70.075,3
20160201|2015-04-16 10:00,16,70,70.1,69.925,69.925,16
20160201|2015-04-16 10:30,16,70,70,70,70,6
20160201|2015-04-16 11:00,16,70.125,70.15,70.075,70.125,24
20160201|2015-04-16 11:30,16,70.15,70.725,70.15,70.65,27
20160201|2015-04-16 12:00,16,70.775,70.85,70.625,70.65,75
20160201|2015-04-16 12:30,16,70.6,71.05,70.575,70.8,71
20160201|2015-04-16 13:00,16,70.625,70.65,70.625,70.625,4
20160201|2015-04-16 13:30,16,70.575,70.575,70.575,70.575,2
20160201|2015-04-16 14:00,16,70.925,70.925,70.925,70.925,1
20160201|2015-04-16 14:30,16,70.85,70.9,70.85,70.9,3
20160201|2015-04-16 15:00,16,70.925,70.975,70.925,70.975,12
20160201|2015-04-17 08:00,17,70.75,70.75,70.35,70.55,25
20160201|2015-04-17 08:30,17,70.525,70.525,70.325,70.325,11
20160201|2015-04-17 09:00,17,70.5,70.55,70.5,70.55,12
20160201|2015-04-17 09:30,17,70.6,70.675,70.6,70.675,100
20160201|2015-04-17 10:00,17,70.65,70.7,70.575,70.7,18
20160201|2015-04-17 10:30,17,70.55,70.55,70.55,70.55,1
20160201|2015-04-17 11:00,17,70.5,70.5,70.45,70.45,8
20160201|2015-04-17 11:30,17,70.475,70.475,70.45,70.45,10
20160201|2015-04-17 12:00,17,70.525,70.525,70.4,70.4,3
20160201|2015-04-17 12:30,17,70.4,70.5,70.35,70.5,16
20160201|2015-04-17 13:00,17,70.375,70.375,70.3,70.3,19
20160201|2015-04-17 13:30,17,70.275,70.3,70.275,70.3,5
20160201|2015-04-20 09:00,20,70.4,70.4,69.6,70.175,13
20160201|2015-04-20 09:30,20,70.325,70.7,70.325,70.7,8
20160201|2015-04-20 11:30,20,70.1,70.1,70.1,70.1,5
20160201|2015-04-20 12:00,20,70,70,69.675,69.675,15
20160201|2015-04-20 12:30,20,70.2,70.425,70.1,70.4,5
20160201|2015-04-20 13:00,20,70.25,70.25,70.225,70.225,3
20160201|2015-04-20 13:30,20,70.2,70.2,70.2,70.2,7
20160201|2015-04-21 08:30,21,70.15,70.15,70.125,70.125,4
20160201|2015-04-21 09:30,21,70.475,71.45,70.475,70.525,123
20160201|2015-04-21 10:00,21,70.6,70.6,70.3,70.475,42
20160201|2015-04-21 10:30,21,70.7,70.925,70.675,70.925,48
20160201|2015-04-21 11:00,21,70.875,71.15,70.825,70.825,40
20160201|2015-04-21 11:30,21,71.175,71.175,70.85,70.85,18
20160201|2015-04-21 12:00,21,70.925,70.95,70.8,70.8,13
20160201|2015-04-21 12:30,21,70.7,71.1,70.7,71.1,5
20160201|2015-04-21 13:00,21,70.825,70.825,70.825,70.825,1
20160201|2015-04-21 13:30,21,70.7,70.7,70.65,70.65,8
20160201|2015-04-21 14:00,21,70.55,70.55,70.55,70.55,1
20160201|2015-04-21 15:30,21,70.4,70.4,70.4,70.4,4
20160201|2015-04-22 08:00,22,70.825,70.825,70.825,70.825,1
20160201|2015-04-22 08:30,22,70.4,70.4,70.3,70.4,6
20160201|2015-04-22 09:00,22,70.35,70.45,70,70,38
20160201|2015-04-22 09:30,22,70.05,70.05,69.625,69.7,30
20160201|2015-04-22 10:00,22,69.95,69.95,69.75,69.75,5
20160201|2015-04-22 10:30,22,69.75,69.8,69.5,69.8,13
20160201|2015-04-22 11:00,22,69.975,69.975,69.975,69.975,3
20160201|2015-04-22 11:30,22,70.1,70.15,70.025,70.025,13
20160201|2015-04-22 12:30,22,70.25,70.3,69.9,69.9,5
20160201|2015-04-22 13:00,22,69.65,69.7,69.65,69.7,4
20160201|2015-04-22 14:30,22,69.7,69.7,69.7,69.7,1
20160201|2015-04-22 15:00,22,69.65,69.65,69.55,69.55,5
20160201|2015-04-22 15:30,22,69.775,69.775,69.775,69.775,1
20160201|2015-04-23 08:00,23,69.8,69.95,69.8,69.95,4
20160201|2015-04-23 08:30,23,70.3,70.475,70.3,70.475,4
20160201|2015-04-23 09:00,23,70.225,70.55,70.225,70.55,7
20160201|2015-04-23 09:30,23,70.55,70.625,70.55,70.55,14
20160201|2015-04-23 10:00,23,70.75,70.75,70.75,70.75,4
20160201|2015-04-23 10:30,23,70.75,71,70.75,71,54
20160201|2015-04-23 11:00,23,71.15,71.3,71.125,71.125,31
20160201|2015-04-23 11:30,23,71.125,71.15,71.075,71.075,14
20160201|2015-04-23 12:00,23,71.1,71.2,71.1,71.125,16
20160201|2015-04-23 12:30,23,71.25,71.275,71.125,71.275,23
20160201|2015-04-23 13:00,23,71.1,71.1,70.975,70.975,9
20160201|2015-04-23 14:30,23,70.875,70.875,70.875,70.875,1
20160201|2015-04-23 15:00,23,70.9,70.9,70.825,70.825,14
20160201|2015-04-23 15:30,23,70.7,70.7,70.7,70.7,1
20160201|2015-04-24 08:00,24,71.25,71.45,70.85,70.9,30
20160201|2015-04-24 08:30,24,70.95,70.95,70.925,70.95,5
20160201|2015-04-24 09:00,24,70.975,71.05,70.9,71.05,14
20160201|2015-04-24 09:30,24,71.15,71.2,71.075,71.075,14
20160201|2015-04-24 10:00,24,71.075,71.5,71.075,71.3,88
20160201|2015-04-24 10:30,24,71.25,71.25,70.975,71.175,35
20160201|2015-04-24 11:00,24,71.2,71.35,71.2,71.35,16
20160201|2015-04-24 11:30,24,71.225,71.325,71.2,71.275,95
20160201|2015-04-24 12:00,24,71.3,71.325,71.15,71.325,8
20160201|2015-04-24 12:30,24,71.225,71.275,71.2,71.275,12
20160201|2015-04-24 13:00,24,71.175,71.2,70.975,70.975,27
20160201|2015-04-24 13:30,24,70.95,70.95,70.9,70.9,8
20160201|2015-04-27 09:00,27,71.2,71.275,71.075,71.075,66
20160201|2015-04-27 09:30,27,71.25,71.275,70.8,71.15,28
20160201|2015-04-27 10:00,27,71.225,71.25,71.175,71.2,4
20160201|2015-04-27 10:30,27,71.25,71.275,71.175,71.175,29
20160201|2015-04-27 11:00,27,71.15,71.15,71.075,71.075,11
20160201|2015-04-27 11:30,27,71.15,71.15,71.15,71.15,2
20160201|2015-04-27 12:00,27,71,71,71,71,1
20160201|2015-04-27 12:30,27,71,71,71,71,15
20160201|2015-04-27 13:00,27,71.05,71.1,71.05,71.1,2
20160201|2015-04-28 08:00,28,71.075,71.275,71.075,71.275,24
20160201|2015-04-28 08:30,28,71.25,71.275,71.125,71.125,17
20160201|2015-04-28 09:00,28,70.975,71.15,70.95,71.125,27
20160201|2015-04-28 09:30,28,71.1,71.125,70.9,71.05,71
20160201|2015-04-28 10:00,28,71.05,71.05,71.025,71.025,2
20160201|2015-04-28 10:30,28,70.95,70.95,70.9,70.9,6
20160201|2015-04-28 11:00,28,70.95,70.95,70.95,70.95,10
20160201|2015-04-28 11:30,28,71.05,71.1,71.05,71.075,10
20160201|2015-04-28 12:00,28,71.075,71.1,71.025,71.075,57
20160201|2015-04-28 12:30,28,71.1,71.1,70.925,70.925,16
20160201|2015-04-28 13:00,28,70.8,70.85,70.675,70.75,35
20160201|2015-04-28 14:30,28,70.9,70.95,70.9,70.95,7
20160201|2015-04-28 15:00,28,70.975,71.025,70.975,71.025,7
20160201|2015-04-28 15:30,28,71.05,71.125,71.05,71.125,4
20160201|2015-04-29 08:00,29,71.275,71.3,70.95,70.95,22
20160201|2015-04-29 08:30,29,70.875,70.975,70.875,70.975,12
20160201|2015-04-29 09:00,29,70.95,70.975,70.95,70.95,11
20160201|2015-04-29 09:30,29,71.025,71.025,71.025,71.025,6
20160201|2015-04-29 10:00,29,71,71.05,71,71.05,36
20160201|2015-04-29 10:30,29,70.95,71,70.925,70.975,83
20160201|2015-04-29 11:00,29,71.05,71.1,71.05,71.1,9
20160201|2015-04-29 11:30,29,70.9,70.9,70.9,70.9,2
20160201|2015-04-29 12:30,29,71.075,71.15,70.975,71.15,190
20160201|2015-04-29 13:00,29,71.05,71.1,70.925,71.1,24
20160201|2015-04-29 13:30,29,71.1,71.1,70.85,70.85,23
20160201|2015-04-29 14:00,29,70.85,70.85,70.85,70.85,29
20160201|2015-04-29 14:30,29,70.85,71,70.85,71,19
20160201|2015-04-29 15:00,29,71.075,71.175,71.075,71.175,13
20160201|2015-04-29 15:30,29,70.975,70.975,70.975,70.975,1
20160201|2015-04-30 08:00,30,71.1,71.2,71.1,71.2,16
20160201|2015-04-30 08:30,30,71.25,71.375,71.175,71.375,30
20160201|2015-04-30 09:00,30,71.35,71.4,71.225,71.4,9
20160201|2015-04-30 09:30,30,71.125,71.275,71.125,71.2,10
20160201|2015-04-30 10:00,30,71.175,71.25,71.15,71.25,8
20160201|2015-04-30 10:30,30,71.225,71.225,71,71,45
20160201|2015-04-30 11:00,30,71,71,70.425,70.425,44
20160201|2015-04-30 11:30,30,70.925,70.975,70.925,70.975,3
20160201|2015-04-30 12:00,30,71.075,71.075,71,71,20
20160201|2015-04-30 12:30,30,71.075,71.075,70.775,70.875,45
20160201|2015-04-30 13:00,30,70.9,71.05,70.9,70.975,6
20160201|2015-04-30 13:30,30,70.95,70.975,70.925,70.975,8
20160201|2015-04-30 14:30,30,71.05,71.1,71.05,71.1,8
20160201|2015-04-30 15:00,30,71.1,71.25,71.1,71.25,81
20160201|2015-04-30 15:30,30,71.25,71.25,71.25,71.25,5
20160201|2015-05-01 08:00,1,71.125,71.125,71.125,71.125,1
20160201|2015-05-01 08:30,1,71.225,71.25,71.225,71.25,11
20160201|2015-05-01 09:00,1,71.225,71.25,71.225,71.25,61
20160201|2015-05-01 09:30,1,71.1,71.175,70.875,71.175,43
20160201|2015-05-01 10:00,1,71.2,71.225,70.9,70.9,19
20160201|2015-05-01 10:30,1,71.05,71.05,70.875,70.875,24
20160201|2015-05-01 11:00,1,71.225,71.25,71.125,71.15,29
20160201|2015-05-01 11:30,1,71.175,71.2,71.15,71.15,13
20160201|2015-05-01 12:00,1,71.175,71.2,71.15,71.2,43
20160201|2015-05-01 12:30,1,71.225,71.4,71.225,71.4,25
20160201|2015-05-01 13:00,1,71.3,71.3,71.2,71.2,16
20160201|2015-05-04 09:00,4,71.35,71.6,71.35,71.55,44
20160201|2015-05-04 09:30,4,71.4,71.75,71.4,71.675,58
20160201|2015-05-04 10:00,4,71.775,71.9,71.7,71.9,35
20160201|2015-05-04 10:30,4,71.775,71.875,71.7,71.8,60
20160201|2015-05-04 11:00,4,71.775,71.8,71.65,71.65,141
20160201|2015-05-04 11:30,4,71.65,71.8,71.65,71.8,52
20160201|2015-05-04 12:00,4,71.775,71.825,71.675,71.75,62
20160201|2015-05-04 12:30,4,71.775,71.9,71.725,71.875,52
20160201|2015-05-04 13:00,4,71.85,71.85,71.7,71.775,88
20160201|2015-05-04 13:30,4,71.8,71.8,71.75,71.75,38
20160201|2015-05-04 14:00,4,71.775,71.775,71.775,71.775,2
20160201|2015-05-04 15:00,4,71.85,71.85,71.85,71.85,2
20160201|2015-05-04 15:30,4,71.85,71.85,71.85,71.85,3
20160201|2015-05-05 08:00,5,71.875,72,71.875,72,36
20160201|2015-05-05 08:30,5,72,72.075,72,72.075,3
20160201|2015-05-05 09:00,5,71.975,72.1,71.85,72.075,138
20160201|2015-05-05 09:30,5,72.1,72.1,71.95,72,25
20160201|2015-05-05 10:00,5,71.85,71.9,71.65,71.65,22
20160201|2015-05-05 10:30,5,71.775,71.8,71.55,71.675,36
20160201|2015-05-05 11:00,5,71.55,71.6,71.5,71.6,15
20160201|2015-05-05 11:30,5,71.75,71.875,71.7,71.7,25
20160201|2015-05-05 12:00,5,71.825,71.825,71.725,71.825,31
20160201|2015-05-05 12:30,5,71.825,71.825,71.15,71.45,45
20160201|2015-05-05 13:00,5,71.4,71.5,71.4,71.5,6
20160201|2015-05-05 13:30,5,71.55,71.6,71.55,71.6,3
20160201|2015-05-05 15:00,5,71.8,71.85,71.8,71.85,13
20160201|2015-05-05 15:30,5,71.85,71.85,71.85,71.85,5
20160201|2015-05-06 08:00,6,71.875,71.875,71.55,71.675,32
20160201|2015-05-06 08:30,6,71.725,71.95,71.7,71.95,9
20160201|2015-05-06 09:00,6,71.95,71.95,71.9,71.95,13
20160201|2015-05-06 09:30,6,71.975,72.025,71.8,72,75
20160201|2015-05-06 10:00,6,72.025,72.025,71.675,71.675,52
20160201|2015-05-06 10:30,6,71.85,71.85,71.575,71.575,18
20160201|2015-05-06 11:00,6,71.675,71.675,71.675,71.675,2
20160201|2015-05-06 11:30,6,71.825,71.975,71.825,71.975,22
20160201|2015-05-06 12:00,6,71.95,72,71.95,72,11
20160201|2015-05-06 12:30,6,72,72.075,71.975,72.075,96
20160201|2015-05-06 13:00,6,72.05,72.1,72.05,72.1,15
20160201|2015-05-06 13:30,6,72.075,72.125,72.075,72.125,6
20160201|2015-05-06 14:00,6,72.1,72.1,72.05,72.05,5
20160201|2015-05-06 14:30,6,72.1,72.1,72.1,72.1,1
20160201|2015-05-07 08:00,7,72.05,72.15,72.05,72.15,4
20160201|2015-05-07 08:30,7,72.025,72.025,71.725,72,39
20160201|2015-05-07 09:00,7,71.925,72.1,71.9,72.075,33
20160201|2015-05-07 09:30,7,72.075,72.125,71.975,72.125,54
20160201|2015-05-07 10:00,7,72.125,72.125,71.95,71.95,44
20160201|2015-05-07 10:30,7,72,72.2,72,72.2,246
20160201|2015-05-07 11:00,7,72.225,72.275,72.2,72.2,97
20160201|2015-05-07 11:30,7,72.225,72.325,72.225,72.3,41
20160201|2015-05-07 12:00,7,72.225,72.3,72.2,72.3,92
20160201|2015-05-07 12:30,7,72.325,72.475,72.125,72.475,132
20160201|2015-05-07 13:00,7,72.425,72.5,72.4,72.5,45
20160201|2015-05-07 13:30,7,72.45,72.45,72.25,72.25,7
20160201|2015-05-07 14:00,7,72.275,72.275,72.275,72.275,3
20160201|2015-05-07 15:00,7,72.275,72.4,72.25,72.375,13
20160201|2015-05-08 08:00,8,72.35,72.45,72.325,72.425,33
20160201|2015-05-08 08:30,8,72.25,72.5,72.075,72.375,57
20160201|2015-05-08 09:00,8,72.35,72.5,72.35,72.425,75
20160201|2015-05-08 09:30,8,72.5,72.5,72.3,72.3,12
20160201|2015-05-08 10:00,8,72.325,72.475,72.325,72.475,16
20160201|2015-05-08 10:30,8,72.4,72.4,72.15,72.375,94
20160201|2015-05-08 11:00,8,72.3,72.375,72.3,72.375,6
20160201|2015-05-08 11:30,8,72.375,72.425,72.325,72.325,31
20160201|2015-05-08 12:00,8,72.475,72.475,72.475,72.475,7
20160201|2015-05-08 12:30,8,72.5,72.775,72.5,72.75,152
20160201|2015-05-08 13:00,8,72.7,72.8,72.7,72.8,6
20160201|2015-05-11 09:00,11,72.675,72.675,72.25,72.25,13
20160201|2015-05-11 09:30,11,72.625,72.7,72.55,72.575,11
20160201|2015-05-11 10:00,11,72.575,72.575,72.225,72.325,24
20160201|2015-05-11 10:30,11,72.05,72.3,72.05,72.3,8
20160201|2015-05-11 11:00,11,72.3,72.375,72.3,72.375,3
20160201|2015-05-11 11:30,11,72.15,72.25,72.15,72.25,2
20160201|2015-05-11 12:00,11,72.2,72.2,72.125,72.125,3
20160201|2015-05-11 12:30,11,72.2,72.3,72,72.2,67
20160201|2015-05-11 13:00,11,72.2,72.275,72.175,72.275,21
20160201|2015-05-11 13:30,11,72.275,72.275,72.275,72.275,1
20160201|2015-05-11 14:00,11,72.375,72.4,72.375,72.4,2
20160201|2015-05-11 14:30,11,72.4,72.4,72.4,72.4,2
20160201|2015-05-11 15:00,11,72.425,72.475,72.425,72.45,6
20160201|2015-05-11 15:30,11,72.475,72.475,72.475,72.475,6
20160201|2015-05-12 08:00,12,72.675,72.7,72.4,72.4,15
20160201|2015-05-12 08:30,12,72.325,72.325,72,72.05,47
20160201|2015-05-12 09:00,12,72.025,72.2,72,72.2,21
20160201|2015-05-12 09:30,12,72.3,72.375,72.3,72.325,3
20160201|2015-05-12 10:00,12,72.275,72.275,72.275,72.275,1
20160201|2015-05-12 10:30,12,72.45,72.45,72.2,72.4,28
20160201|2015-05-12 11:30,12,72.4,72.55,72.4,72.55,8
20160201|2015-05-12 12:00,12,72.55,72.575,72.525,72.575,4
20160201|2015-05-12 12:30,12,72.625,72.975,72.55,72.975,112
20160201|2015-05-12 13:00,12,72.9,72.9,72.675,72.725,32
20160201|2015-05-12 13:30,12,72.725,72.725,72.725,72.725,3
20160201|2015-05-12 14:30,12,72.775,72.775,72.725,72.725,2
20160201|2015-05-12 15:30,12,72.75,72.75,72.7,72.7,7
20160201|2015-05-13 08:00,13,72.5,72.5,72.4,72.4,9
20160201|2015-05-13 08:30,13,72.375,72.375,72.1,72.1,50
20160201|2015-05-13 09:00,13,72.1,72.1,71.975,72.025,29
20160201|2015-05-13 09:30,13,72.075,72.075,72,72,13
20160201|2015-05-13 10:00,13,72.175,72.225,72.15,72.225,3
20160201|2015-05-13 10:30,13,72.225,72.225,72.225,72.225,1
20160201|2015-05-13 11:00,13,72.225,72.225,72.2,72.2,14
20160201|2015-05-13 11:30,13,72.175,72.25,72.175,72.225,80
20160201|2015-05-13 12:00,13,72.2,72.25,72.2,72.225,16
20160201|2015-05-13 12:30,13,72.225,72.25,72.1,72.25,92
20160201|2015-05-13 13:00,13,72.175,72.175,72.1,72.1,4
20160201|2015-05-13 13:30,13,72.125,72.125,72.125,72.125,1
20160201|2015-05-13 15:30,13,72.125,72.125,72.1,72.1,10
20160201|2015-05-14 08:00,14,71.85,72.175,71.8,71.875,9
20160201|2015-05-14 08:30,14,71.9,71.9,71.8,71.8,9
20160201|2015-05-14 09:00,14,71.675,71.825,71.675,71.7,8
20160201|2015-05-14 09:30,14,71.775,71.775,71.775,71.775,1
20160201|2015-05-14 10:00,14,72.025,72.025,72.025,72.025,1
20160201|2015-05-14 10:30,14,72.05,72.1,72.05,72.1,5
20160201|2015-05-14 11:00,14,71.9,71.9,71.8,71.8,15
20160201|2015-05-14 11:30,14,71.65,71.65,71.4,71.4,19
20160201|2015-05-14 12:00,14,71.55,71.625,71.45,71.6,31
20160201|2015-05-14 12:30,14,71.7,71.775,71.65,71.65,4
20160201|2015-05-14 13:00,14,71.75,71.8,71.725,71.725,3
20160201|2015-05-14 14:00,14,71.75,71.775,71.75,71.775,2
20160201|2015-05-14 14:30,14,71.8,71.8,71.8,71.8,1
20160201|2015-05-14 15:00,14,71.775,71.775,71.575,71.575,8
20160201|2015-05-15 08:00,15,71.575,71.575,70.85,70.85,15
20160201|2015-05-15 09:00,15,70.675,70.875,70.45,70.875,27
20160201|2015-05-15 09:30,15,70.775,70.775,70.775,70.775,1
20160201|2015-05-15 10:00,15,70.725,70.725,70.45,70.45,9
20160201|2015-05-15 10:30,15,70.775,70.975,70.775,70.975,7
20160201|2015-05-15 11:00,15,70.8,71.1,70.8,71.1,13
20160201|2015-05-15 11:30,15,70.9,70.9,70.9,70.9,1
20160201|2015-05-15 12:00,15,71.225,71.225,70.875,70.95,14
20160201|2015-05-15 12:30,15,71.15,71.825,71.15,71.8,36
20160201|2015-05-15 13:00,15,71.925,71.925,71.8,71.8,4
20160201|2015-05-15 13:30,15,71.8,71.8,71.8,71.8,1
20160201|2015-05-18 09:00,18,71.825,71.825,71.625,71.625,7
20160201|2015-05-18 09:30,18,71.75,71.75,71.75,71.75,2
20160201|2015-05-18 10:00,18,71.95,71.975,71.75,71.825,19
20160201|2015-05-18 10:30,18,71.825,71.825,71.725,71.725,3
20160201|2015-05-18 11:00,18,71.825,71.825,71.825,71.825,2
20160201|2015-05-18 11:30,18,71.9,72.1,71.9,72.1,14
20160201|2015-05-18 12:00,18,72.1,72.125,72.1,72.1,28
20160201|2015-05-18 12:30,18,71.925,72.1,71.925,72.1,7
20160201|2015-05-18 13:00,18,72.15,72.15,72.025,72.025,10
20160201|2015-05-18 13:30,18,72.125,72.15,72.125,72.15,3
20160201|2015-05-18 14:00,18,72.125,72.125,72.1,72.1,5
20160201|2015-05-18 14:30,18,72.2,72.2,72.2,72.2,2
20160201|2015-05-18 15:00,18,72.125,72.125,72.125,72.125,3
20160201|2015-05-19 08:00,19,72.1,72.1,72.1,72.1,1
20160201|2015-05-19 08:30,19,72.15,72.225,72.15,72.225,5
20160201|2015-05-19 09:00,19,72.2,72.2,71.925,72,9
20160201|2015-05-19 09:30,19,72.1,72.1,71.85,71.9,13
20160201|2015-05-19 10:00,19,71.85,71.975,71.775,71.975,63
20160201|2015-05-19 10:30,19,71.975,72.175,71.9,72.025,25
20160201|2015-05-19 11:00,19,72.175,72.175,71.975,72,10
20160201|2015-05-19 11:30,19,71.9,72.05,71.9,72.05,19
20160201|2015-05-19 12:00,19,72.1,72.1,72.1,72.1,1
20160201|2015-05-19 12:30,19,72,72.075,71.75,72.075,30
20160201|2015-05-19 13:00,19,72.075,72.075,72.05,72.075,17
20160201|2015-05-19 14:30,19,72,72.125,72,72.125,6
20160201|2015-05-19 15:00,19,72.125,72.125,72.125,72.125,1
20160201|2015-05-20 08:00,20,72.175,72.225,72.175,72.225,20
20160201|2015-05-20 08:30,20,72.05,72.05,71.85,71.85,14
20160201|2015-05-20 09:00,20,71.9,71.9,71.8,71.8,35
20160201|2015-05-20 09:30,20,71.875,72.075,71.75,72.075,23
20160201|2015-05-20 10:00,20,72.1,72.1,72.1,72.1,2
20160201|2015-05-20 10:30,20,72.1,72.1,72.1,72.1,5
20160201|2015-05-20 11:00,20,72.175,72.175,71.95,72,23
20160201|2015-05-20 12:00,20,71.975,72,71.975,72,3
20160201|2015-05-20 12:30,20,72,72.15,71.95,72.125,45
20160201|2015-05-20 13:00,20,72.1,72.1,72.1,72.1,4
20160201|2015-05-20 13:30,20,72.1,72.15,72.075,72.125,21
20160201|2015-05-20 14:00,20,72.15,72.2,72.15,72.2,9
20160201|2015-05-20 14:30,20,72.2,72.2,72.2,72.2,13
20160201|2015-05-20 15:30,20,72.1,72.1,72.1,72.1,4
20160201|2015-05-21 08:30,21,71.8,71.925,71.8,71.925,6
20160201|2015-05-21 09:00,21,71.8,71.8,71.7,71.7,19
20160201|2015-05-21 09:30,21,71.7,71.7,71.7,71.7,4
20160201|2015-05-21 10:00,21,71.85,71.85,71.625,71.8,12
20160201|2015-05-21 10:30,21,71.95,72.25,71.725,72.25,30
20160201|2015-05-21 11:00,21,72.25,72.3,71.975,72,67
20160201|2015-05-21 11:30,21,72.275,72.3,72.075,72.225,42
20160201|2015-05-21 12:00,21,72.275,72.325,72.2,72.3,25
20160201|2015-05-21 12:30,21,72.3,72.325,71.975,72.1,91
20160201|2015-05-21 13:00,21,72.025,72.2,72.025,72.05,19
20160201|2015-05-22 08:00,22,72.1,72.1,71.875,71.875,14
20160201|2015-05-22 09:00,22,71.8,71.8,71.8,71.8,12
20160201|2015-05-22 09:30,22,71.975,72,71.85,71.85,15
20160201|2015-05-22 10:00,22,71.925,72.175,71.925,72.175,68
20160201|2015-05-22 10:30,22,72.05,72.25,72.05,72.05,23
20160201|2015-05-22 11:00,22,71.875,71.875,71.875,71.875,2
20160201|2015-05-22 11:30,22,71.975,72.075,71.85,72.075,29
20160201|2015-05-22 12:00,22,72.125,72.125,72.05,72.125,12
20160201|2015-05-22 12:30,22,72.2,72.4,72.1,72.35,111
20160201|2015-05-22 13:00,22,72.35,72.35,72.25,72.3,40
20160201|2015-05-22 13:30,22,72.3,72.3,72.3,72.3,11
20160201|2015-05-26 09:00,26,72.15,72.15,71.675,71.675,70
20160201|2015-05-26 09:30,26,71.95,71.95,71.95,71.95,2
20160201|2015-05-26 10:00,26,71.8,72.025,71.75,72.025,32
20160201|2015-05-26 10:30,26,72,72,72,72,14
20160201|2015-05-26 11:00,26,71.975,72.05,71.975,72.05,5
20160201|2015-05-26 11:30,26,71.975,72,71.95,72,7
20160201|2015-05-26 12:00,26,72,72.05,71.95,72,26
20160201|2015-05-26 12:30,26,72,72.25,71.975,72.15,69
20160201|2015-05-26 13:00,26,72.2,72.2,72.1,72.1,14
20160201|2015-05-26 13:30,26,72.2,72.2,72.2,72.2,2
20160201|2015-05-26 14:30,26,72.25,72.25,72.25,72.25,2
20160201|2015-05-26 15:00,26,72.25,72.25,72.25,72.25,1
20160201|2015-05-26 15:30,26,72.2,72.2,72.125,72.125,5
20160201|2015-05-27 08:00,27,72.3,72.3,72.2,72.2,4
20160201|2015-05-27 08:30,27,72.275,72.3,72.2,72.3,82
20160201|2015-05-27 09:00,27,72.35,72.35,72.025,72.025,9
20160201|2015-05-27 09:30,27,72.35,72.4,72.1,72.375,46
20160201|2015-05-27 10:00,27,72.075,72.1,72.025,72.1,13
20160201|2015-05-27 10:30,27,72.025,72.15,71.9,71.9,34
20160201|2015-05-27 11:00,27,71.9,72,71.9,71.95,18
20160201|2015-05-27 11:30,27,72.15,72.2,72.025,72.1,10
20160201|2015-05-27 12:00,27,72,72,72,72,1
20160201|2015-05-27 12:30,27,72,72,71.9,71.95,12
20160201|2015-05-27 13:00,27,72,72.05,71.975,72.05,35
20160201|2015-05-27 13:30,27,72.05,72.175,72.05,72.175,25
20160201|2015-05-27 15:00,27,72.025,72.025,72.025,72.025,2
20160201|2015-05-28 08:00,28,72.1,72.225,72.1,72.225,6
20160201|2015-05-28 08:30,28,72.225,72.225,72.1,72.125,5
20160201|2015-05-28 09:00,28,72.05,72.05,71.975,71.975,24
20160201|2015-05-28 09:30,28,72.175,72.25,71.975,71.975,24
20160201|2015-05-28 10:00,28,72.15,72.2,72.1,72.2,35
20160201|2015-05-28 10:30,28,72.15,72.15,71.85,71.85,61
20160201|2015-05-28 11:00,28,71.85,72,71.85,72,11
20160201|2015-05-28 11:30,28,71.8,72.05,71.7,72.05,36
20160201|2015-05-28 12:00,28,72.125,72.25,72.1,72.2,32
20160201|2015-05-28 12:30,28,72.1,72.225,72.1,72.125,41
20160201|2015-05-28 13:00,28,72.2,72.2,72.1,72.1,14
20160201|2015-05-28 13:30,28,72.025,72.025,72.025,72.025,5
20160201|2015-05-28 14:00,28,72.15,72.15,72.15,72.15,3
20160201|2015-05-28 14:30,28,72.125,72.125,72.125,72.125,1
20160201|2015-05-28 15:00,28,72.125,72.15,72.05,72.05,16
20160201|2015-05-28 15:30,28,72.15,72.15,72.15,72.15,4
20160201|2015-05-29 08:00,29,72.075,72.15,72.075,72.15,6
20160201|2015-05-29 08:30,29,72.25,72.25,72.25,72.25,1
20160201|2015-05-29 09:00,29,72.025,72.3,71.95,72.25,26
20160201|2015-05-29 09:30,29,72.3,72.3,71.975,71.975,51
20160201|2015-05-29 10:00,29,71.95,72.125,71.95,72,3
20160201|2015-05-29 10:30,29,71.95,71.95,71.85,71.85,10
20160201|2015-05-29 11:00,29,71.85,71.85,71.65,71.65,19
20160201|2015-05-29 11:30,29,71.625,71.625,71.55,71.55,15
20160201|2015-05-29 12:00,29,71.45,71.45,71.25,71.25,21
20160201|2015-05-29 12:30,29,71.15,71.575,71.1,71.2,117
20160201|2015-05-29 13:00,29,71.375,71.375,71.225,71.35,66
20160201|2015-05-29 13:30,29,71.375,71.4,71.325,71.4,13
20160201|2015-06-01 09:00,1,71.3,71.425,71.075,71.425,9
20160201|2015-06-01 09:30,1,71.475,71.75,71.475,71.75,19
20160201|2015-06-01 10:00,1,71.925,71.925,71.7,71.8,10
20160201|2015-06-01 10:30,1,71.775,71.775,71.575,71.65,12
20160201|2015-06-01 11:00,1,71.775,71.775,71.775,71.775,5
20160201|2015-06-01 11:30,1,71.7,71.7,71.55,71.7,11
20160201|2015-06-01 12:30,1,71.725,72.1,71.725,72.05,62
20160201|2015-06-01 13:00,1,72.025,72.025,71.95,71.95,12
20160201|2015-06-01 13:30,1,71.925,71.925,71.925,71.925,1
20160201|2015-06-01 14:00,1,71.8,71.8,71.8,71.8,1
20160201|2015-06-01 14:30,1,71.8,71.8,71.8,71.8,2
20160201|2015-06-01 15:00,1,71.75,71.9,71.725,71.9,3
20160201|2015-06-02 08:00,2,71.8,71.85,71.725,71.775,30
20160201|2015-06-02 08:30,2,71.65,71.65,71.5,71.525,25
20160201|2015-06-02 09:00,2,71.5,71.55,71.4,71.475,63
20160201|2015-06-02 09:30,2,71.475,71.525,71.425,71.475,62
20160201|2015-06-02 10:00,2,71.5,71.55,71.4,71.55,51
20160201|2015-06-02 10:30,2,71.55,71.6,71.55,71.55,21
20160201|2015-06-02 11:00,2,71.475,71.525,71.325,71.525,25
20160201|2015-06-02 11:30,2,71.575,71.575,71.575,71.575,1
20160201|2015-06-02 12:00,2,71.675,71.675,71.35,71.35,8
20160201|2015-06-02 12:30,2,71.475,71.725,71.475,71.725,9
20160201|2015-06-02 13:00,2,71.525,71.625,71.5,71.625,4
20160201|2015-06-02 14:00,2,71.625,71.625,71.625,71.625,2
20160201|2015-06-03 08:00,3,71.6,71.6,71.275,71.275,30
20160201|2015-06-03 08:30,3,71.325,71.325,71,71,21
20160201|2015-06-03 09:00,3,71.1,71.1,70.6,70.775,23
20160201|2015-06-03 09:30,3,70.8,70.95,70.8,70.95,10
20160201|2015-06-03 10:00,3,70.7,70.75,70.6,70.7,26
20160201|2015-06-03 10:30,3,70.6,70.775,70.55,70.55,22
20160201|2015-06-03 11:00,3,70.475,70.625,70.475,70.6,38
20160201|2015-06-03 11:30,3,70.575,70.6,70.5,70.5,7
20160201|2015-06-03 12:00,3,70.7,70.7,70.675,70.675,8
20160201|2015-06-03 12:30,3,70.75,71,70.7,70.875,179
20160201|2015-06-03 13:00,3,70.9,71.05,70.85,70.925,75
20160201|2015-06-03 13:30,3,70.9,70.9,70.8,70.8,3
20160201|2015-06-03 14:00,3,70.8,70.8,70.8,70.8,1
20160201|2015-06-03 15:00,3,70.75,70.75,70.75,70.75,1
20160201|2015-06-03 15:30,3,70.7,70.7,70.7,70.7,1
20160201|2015-06-04 08:00,4,70.8,70.9,70.75,70.9,24
20160201|2015-06-04 08:30,4,70.875,70.875,70.25,70.275,82
20160201|2015-06-04 09:00,4,70.375,70.55,70.375,70.5,52
20160201|2015-06-04 09:30,4,70.425,70.775,70.425,70.775,40
20160201|2015-06-04 10:00,4,70.725,70.75,70.275,70.275,11
20160201|2015-06-04 10:30,4,70.2,70.375,70.1,70.325,15
20160201|2015-06-04 11:00,4,70.275,70.425,70.275,70.425,12
20160201|2015-06-04 11:30,4,70.3,70.375,70.225,70.25,38
20160201|2015-06-04 12:00,4,70.275,70.275,70.1,70.1,26
20160201|2015-06-04 12:30,4,70.1,70.125,69.925,70.1,213
20160201|2015-06-04 13:00,4,70.05,70.1,70,70,26
20160201|2015-06-04 13:30,4,69.975,70,69.9,69.9,7
20160201|2015-06-04 14:00,4,69.9,69.9,69.9,69.9,9
20160201|2015-06-05 08:00,5,69.85,69.85,69.85,69.85,8
20160201|2015-06-05 08:30,5,70.225,70.225,70.2,70.2,12
20160201|2015-06-05 09:00,5,70.2,70.475,70.2,70.45,31
20160201|2015-06-05 09:30,5,70.475,70.65,70.4,70.65,11
20160201|2015-06-05 10:00,5,70.75,70.825,70.7,70.725,19
20160201|2015-06-05 10:30,5,70.725,70.75,70.725,70.75,7
20160201|2015-06-05 11:00,5,70.55,70.55,70.075,70.075,20
20160201|2015-06-05 11:30,5,70.325,70.5,70.325,70.325,50
20160201|2015-06-05 12:00,5,70.325,70.625,70.2,70.625,3
20160201|2015-06-05 12:30,5,70.4,71.325,70.325,71.2,337
20160201|2015-06-05 13:00,5,71.225,71.225,70.975,71.1,66
20160201|2015-06-05 13:30,5,71.025,71.1,71.025,71.05,15
20160201|2015-06-08 09:00,8,71.025,71.15,70.7,70.7,69
20160201|2015-06-08 09:30,8,70.75,70.85,70.7,70.8,16
20160201|2015-06-08 10:00,8,70.975,70.975,70.975,70.975,1
20160201|2015-06-08 10:30,8,70.85,71,70.85,70.975,5
20160201|2015-06-08 11:00,8,70.975,71.025,70.95,70.95,8
20160201|2015-06-08 11:30,8,70.95,71.05,70.85,71.05,25
20160201|2015-06-08 12:00,8,71.1,71.225,71.1,71.2,24
20160201|2015-06-08 12:30,8,71.175,71.5,71,71.475,367
20160201|2015-06-08 13:00,8,71.425,71.475,71.4,71.4,54
20160201|2015-06-08 13:30,8,71.4,71.425,71.375,71.425,7
20160201|2015-06-08 14:00,8,71.425,71.425,71.425,71.425,1
20160201|2015-06-08 15:00,8,71.3,71.3,71.3,71.3,2
20160201|2015-06-09 08:00,9,71.175,71.275,71.025,71.1,68
20160201|2015-06-09 08:30,9,71.175,71.2,71.075,71.075,5
20160201|2015-06-09 09:00,9,71.1,71.1,70.9,70.9,42
20160201|2015-06-09 09:30,9,70.975,71.2,70.825,70.825,24
20160201|2015-06-09 10:00,9,70.8,70.925,70.8,70.825,23
20160201|2015-06-09 10:30,9,70.8,70.85,70.575,70.6,58
20160201|2015-06-09 11:00,9,70.65,70.65,70.6,70.6,17
20160201|2015-06-09 11:30,9,70.575,70.9,70.55,70.875,29
20160201|2015-06-09 12:00,9,70.7,70.7,70.375,70.4,28
20160201|2015-06-09 12:30,9,70.5,71.175,70.5,71.175,361
20160201|2015-06-09 13:00,9,71.05,71.05,70.8,70.8,39
20160201|2015-06-09 13:30,9,70.825,70.875,70.825,70.875,12
20160201|2015-06-09 14:00,9,70.8,70.8,70.8,70.8,5
20160201|2015-06-09 14:30,9,70.8,70.85,70.8,70.85,11
20160201|2015-06-09 15:00,9,70.875,70.95,70.85,70.85,6
20160201|2015-06-09 15:30,9,70.8,70.8,70.8,70.8,5
20160201|2015-06-10 08:00,10,70.825,71,70.825,71,8
20160201|2015-06-10 08:30,10,71,71.1,71,71.05,27
20160201|2015-06-10 09:00,10,71.25,71.25,70.9,71.05,39
20160201|2015-06-10 09:30,10,71.025,71.1,70.925,70.925,16
20160201|2015-06-10 10:00,10,71.025,71.025,70.775,70.775,17
20160201|2015-06-10 10:30,10,70.95,71,70.725,70.825,56
20160201|2015-06-10 11:00,10,70.85,70.875,70.775,70.775,15
20160201|2015-06-10 11:30,10,70.75,70.85,70.7,70.7,44
20160201|2015-06-10 12:00,10,70.75,70.775,70.575,70.725,30
20160201|2015-06-10 12:30,10,70.75,70.85,70.7,70.7,199
20160201|2015-06-10 13:00,10,70.7,70.7,70.575,70.6,100
20160201|2015-06-10 13:30,10,70.575,70.575,70.55,70.55,6
20160201|2015-06-10 14:30,10,70.475,70.55,70.375,70.55,38
20160201|2015-06-10 15:00,10,70.6,70.6,70.45,70.45,33
20160201|2015-06-11 08:00,11,70.375,70.375,70.35,70.35,6
20160201|2015-06-11 08:30,11,70.325,70.325,69.725,69.925,39
20160201|2015-06-11 09:00,11,69.825,70,69.7,70,13
20160201|2015-06-11 09:30,11,69.95,70.425,69.9,70.425,22
20160201|2015-06-11 10:00,11,70.3,70.3,70.1,70.1,15
20160201|2015-06-11 10:30,11,70.125,70.15,69.9,69.9,15
20160201|2015-06-11 11:00,11,70.075,70.075,69.65,69.775,17
20160201|2015-06-11 11:30,11,69.8,69.95,69.65,69.775,28
20160201|2015-06-11 12:00,11,69.85,69.85,69.725,69.725,11
20160201|2015-06-11 12:30,11,69.7,70.15,69.7,69.975,151
20160201|2015-06-11 13:00,11,69.9,69.9,69.625,69.65,34
20160201|2015-06-11 13:30,11,69.65,69.65,69.65,69.65,5
20160201|2015-06-11 15:00,11,69.625,69.625,69.625,69.625,8
20160201|2015-06-11 15:30,11,69.6,69.6,69.55,69.55,2
20160201|2015-06-12 08:00,12,69.5,69.5,68.8,68.8,22
20160201|2015-06-12 08:30,12,68.75,69,68.65,68.85,46
20160201|2015-06-12 09:00,12,68.95,68.95,68.65,68.825,15
20160201|2015-06-12 09:30,12,68.9,69.075,68.7,68.975,38
20160201|2015-06-12 10:00,12,69.1,69.1,69,69,23
20160201|2015-06-12 10:30,12,69,69,68.85,68.9,15
20160201|2015-06-12 11:00,12,68.9,69.125,68.9,69.1,14
20160201|2015-06-12 11:30,12,68.9,68.9,68.625,68.675,8
20160201|2015-06-12 12:00,12,68.975,68.975,68.725,68.875,10
20160201|2015-06-12 12:30,12,68.675,68.725,68.4,68.425,25
20160201|2015-06-12 13:00,12,68.425,68.425,68.3,68.325,15
20160201|2015-06-12 13:30,12,68.325,68.325,68.3,68.3,27
20160201|2015-06-15 09:00,15,68,68,66.6,66.6,87
20160201|2015-06-15 09:30,15,66.525,66.775,66.5,66.6,28
20160201|2015-06-15 10:00,15,66.35,66.575,66.2,66.4,47
20160201|2015-06-15 10:30,15,66.25,66.35,65.425,65.75,71
20160201|2015-06-15 11:00,15,65.975,66.1,65.925,65.95,20
20160201|2015-06-15 11:30,15,65.95,66.15,65.95,66.15,5
20160201|2015-06-15 12:00,15,65.95,66.225,65.95,66.2,17
20160201|2015-06-15 12:30,15,66.2,66.675,66.2,66.675,103
20160201|2015-06-15 13:00,15,66.475,66.475,66.125,66.15,8
20160201|2015-06-15 13:30,15,66.325,66.35,66.325,66.35,4
20160201|2015-06-15 15:00,15,66.3,66.3,66.3,66.3,2
20160201|2015-06-16 08:00,16,66.05,66.05,65.975,65.975,16
20160201|2015-06-16 08:30,16,66.1,66.275,65.9,65.9,85
20160201|2015-06-16 09:00,16,66.05,66.25,65.625,65.675,17
20160201|2015-06-16 09:30,16,65.65,65.725,65.525,65.6,41
20160201|2015-06-16 10:00,16,65.725,65.85,65.675,65.775,9
20160201|2015-06-16 10:30,16,65.8,66.275,65.775,66.275,26
20160201|2015-06-16 11:00,16,66.275,66.7,66.275,66.575,78
20160201|2015-06-16 11:30,16,66.625,66.625,66.425,66.475,34
20160201|2015-06-16 12:00,16,66.375,66.4,66.3,66.3,11
20160201|2015-06-16 12:30,16,66.35,66.575,66.3,66.525,47
20160201|2015-06-16 13:00,16,66.5,66.5,66.475,66.475,5
20160201|2015-06-16 13:30,16,66.475,66.475,66.475,66.475,2
20160201|2015-06-16 14:00,16,66.475,66.475,66.475,66.475,2
20160201|2015-06-16 15:30,16,66.5,66.5,66.5,66.5,3
20160201|2015-06-17 08:00,17,66.675,66.725,66.675,66.725,44
20160201|2015-06-17 08:30,17,66.725,66.9,66.725,66.875,55
20160201|2015-06-17 09:00,17,66.975,66.975,66.7,66.7,28
20160201|2015-06-17 09:30,17,66.8,66.9,66.7,66.9,31
20160201|2015-06-17 10:00,17,67.175,67.175,67.1,67.1,4
20160201|2015-06-17 10:30,17,67.05,67.475,67.05,67.475,23
20160201|2015-06-17 11:00,17,67.275,67.275,67.125,67.125,3
20160201|2015-06-17 11:30,17,67.225,67.225,67.2,67.2,3
20160201|2015-06-17 12:00,17,67.2,67.2,67.2,67.2,16
20160201|2015-06-17 12:30,17,67.4,67.775,67.375,67.7,64
20160201|2015-06-17 13:00,17,67.675,67.675,67.55,67.55,17
20160201|2015-06-17 13:30,17,67.55,67.55,67.525,67.525,11
20160201|2015-06-17 14:00,17,67.525,67.6,67.525,67.55,6
20160201|2015-06-17 14:30,17,67.475,67.475,67.475,67.475,1
20160201|2015-06-17 15:00,17,67.425,67.45,67.4,67.4,8
20160201|2015-06-17 15:30,17,67.4,67.4,67.3,67.3,8
20160201|2015-06-18 08:00,18,67.7,67.7,67.45,67.475,5
20160201|2015-06-18 08:30,18,67.75,67.775,67.75,67.775,2
20160201|2015-06-18 09:00,18,67.5,67.5,67.35,67.5,15
20160201|2015-06-18 09:30,18,67.425,67.45,67.2,67.375,27
20160201|2015-06-18 10:00,18,67.3,67.3,67.175,67.225,42
20160201|2015-06-18 10:30,18,67.15,67.15,67.05,67.15,29
20160201|2015-06-18 11:00,18,67.15,67.175,67.025,67.1,13
20160201|2015-06-18 11:30,18,67.125,67.125,67.125,67.125,2
20160201|2015-06-18 12:00,18,67.075,67.175,66.95,67.025,27
20160201|2015-06-18 12:30,18,67.025,67.3,66.925,67.275,90
20160201|2015-06-18 13:00,18,67.225,67.275,67.2,67.25,9
20160201|2015-06-18 13:30,18,67.275,67.275,67.25,67.25,3
20160201|2015-06-18 14:00,18,67.275,67.275,67.275,67.275,2
20160201|2015-06-18 14:30,18,67.175,67.175,67.15,67.15,5
20160201|2015-06-18 15:00,18,66.9,66.9,66.9,66.9,5
20160201|2015-06-18 15:30,18,66.875,66.875,66.875,66.875,1
20160201|2015-06-19 08:00,19,66.925,66.925,66.375,66.425,26
20160201|2015-06-19 08:30,19,66.625,66.725,66.5,66.5,8
20160201|2015-06-19 09:00,19,66.4,66.4,65.825,65.925,28
20160201|2015-06-19 09:30,19,65.775,66,65.775,65.9,14
20160201|2015-06-19 10:00,19,65.95,65.95,65.75,65.75,16
20160201|2015-06-19 10:30,19,65.9,66.2,65.55,65.6,63
20160201|2015-06-19 11:00,19,65.625,65.7,65.475,65.65,40
20160201|2015-06-19 11:30,19,65.55,65.65,65.475,65.575,81
20160201|2015-06-19 12:00,19,65.55,65.65,65.45,65.65,21
20160201|2015-06-19 12:30,19,65.65,65.975,65.375,65.5,159
20160201|2015-06-19 13:00,19,65.475,65.475,65.35,65.475,22
20160201|2015-06-19 13:30,19,65.5,65.5,65.475,65.5,15
20160201|2015-06-22 09:00,22,64.7,64.8,63.6,64.425,89
20160201|2015-06-22 09:30,22,64.575,64.8,64.35,64.35,34
20160201|2015-06-22 10:00,22,64.35,64.35,64.05,64.075,39
20160201|2015-06-22 10:30,22,64.4,64.675,64.325,64.5,68
20160201|2015-06-22 11:00,22,64.65,64.8,64.575,64.7,20
20160201|2015-06-22 11:30,22,64.8,64.8,64.65,64.65,32
20160201|2015-06-22 12:00,22,64.7,64.9,64.7,64.9,8
20160201|2015-06-22 12:30,22,64.85,64.875,64.375,64.725,268
20160201|2015-06-22 13:00,22,64.75,64.775,64.6,64.625,27
20160201|2015-06-22 13:30,22,64.75,64.775,64.75,64.775,5
20160201|2015-06-22 14:00,22,64.75,64.825,64.7,64.75,24
20160201|2015-06-22 14:30,22,64.825,64.95,64.825,64.95,27
20160201|2015-06-22 15:00,22,64.95,65,64.95,65,29
20160201|2015-06-23 08:00,23,65.15,65.775,65.15,65.775,85
20160201|2015-06-23 08:30,23,65.8,65.8,65.3,65.475,15
20160201|2015-06-23 09:00,23,65.425,65.425,64.95,65.2,91
20160201|2015-06-23 09:30,23,65.05,65.3,64.85,65.3,13
20160201|2015-06-23 10:00,23,65.35,65.35,65.1,65.1,3
20160201|2015-06-23 10:30,23,65.1,65.1,64.75,64.75,42
20160201|2015-06-23 11:00,23,64.775,64.975,64.675,64.825,59
20160201|2015-06-23 11:30,23,64.825,65,64.725,65,22
20160201|2015-06-23 12:00,23,65,65.1,65,65.1,36
20160201|2015-06-23 12:30,23,65.05,65.175,64.775,65.025,57
20160201|2015-06-23 14:30,23,65.125,65.125,65.125,65.125,1
20160201|2015-06-23 15:00,23,65.05,65.05,64.875,64.875,6
20160201|2015-06-23 15:30,23,64.85,64.85,64.85,64.85,2
20160201|2015-06-24 08:00,24,65.15,65.15,64.975,65.05,3
20160201|2015-06-24 08:30,24,65.325,65.325,65.325,65.325,4
20160201|2015-06-24 09:00,24,65.25,65.325,64.825,65.325,32
20160201|2015-06-24 09:30,24,65.275,65.3,65.025,65.1,12
20160201|2015-06-24 10:00,24,64.975,65.15,64.975,65.125,30
20160201|2015-06-24 10:30,24,65,65,64.875,64.95,21
20160201|2015-06-24 11:00,24,64.975,65.225,64.975,65.05,18
20160201|2015-06-24 11:30,24,65,65,65,65,2
20160201|2015-06-24 12:00,24,64.925,64.975,64.825,64.975,14
20160201|2015-06-24 12:30,24,64.925,65,64.825,64.925,165
20160201|2015-06-24 13:00,24,64.925,64.975,64.9,64.975,6
20160201|2015-06-24 14:30,24,64.85,64.85,64.85,64.85,1
20160201|2015-06-24 15:00,24,64.975,64.975,64.9,64.9,2
20160201|2015-06-25 08:00,25,64.975,64.975,64.875,64.975,65
20160201|2015-06-25 08:30,25,64.975,65.05,64.975,65.025,46
20160201|2015-06-25 09:00,25,64.925,64.925,64.3,64.675,122
20160201|2015-06-25 09:30,25,64.65,64.725,64.65,64.725,3
20160201|2015-06-25 10:00,25,64.625,64.625,64.55,64.625,22
20160201|2015-06-25 10:30,25,64.625,64.725,64.575,64.625,65
20160201|2015-06-25 11:00,25,64.65,64.7,64.575,64.65,10
20160201|2015-06-25 11:30,25,64.475,64.525,64.425,64.425,132
20160201|2015-06-25 12:00,25,64.45,64.45,64.35,64.4,32
20160201|2015-06-25 12:30,25,64.35,64.725,64.35,64.7,65
20160201|2015-06-25 13:00,25,64.725,64.725,64.55,64.55,43
20160201|2015-06-25 13:30,25,64.5,64.5,64.5,64.5,1
20160201|2015-06-25 14:00,25,64.575,64.575,64.575,64.575,1
20160201|2015-06-25 15:00,25,64.525,64.525,64.4,64.4,6
20160201|2015-06-26 08:00,26,64.675,64.9,64.6,64.85,22
20160201|2015-06-26 08:30,26,64.675,64.875,64.675,64.775,22
20160201|2015-06-26 09:00,26,64.85,65.225,64.65,64.65,104
20160201|2015-06-26 09:30,26,64.575,64.65,64.4,64.4,33
20160201|2015-06-26 10:00,26,64.35,64.5,64.175,64.4,86
20160201|2015-06-26 10:30,26,64.4,64.5,64.325,64.425,66
20160201|2015-06-26 11:00,26,64.5,64.575,64.5,64.55,35
20160201|2015-06-26 11:30,26,64.575,64.575,64.5,64.55,17
20160201|2015-06-26 12:00,26,64.425,64.575,64.375,64.55,39
20160201|2015-06-26 12:30,26,64.45,64.975,64.425,64.975,136
20160201|2015-06-26 13:00,26,64.975,64.975,64.875,64.9,70
20160201|2015-06-29 09:00,29,65.7,66.3,65.225,66.2,362
20160201|2015-06-29 09:30,29,66.2,66.3,66.15,66.2,85
20160201|2015-06-29 10:00,29,66.225,66.475,66.225,66.425,57
20160201|2015-06-29 10:30,29,66.375,66.425,66.325,66.4,32
20160201|2015-06-29 11:00,29,66.4,66.775,66.35,66.775,32
20160201|2015-06-29 11:30,29,66.65,66.8,66.65,66.7,74
20160201|2015-06-29 12:00,29,66.65,66.85,66.65,66.8,13
20160201|2015-06-29 12:30,29,66.85,67.025,66.575,67,151
20160201|2015-06-29 13:00,29,67.025,67.225,66.925,67.225,114
20160201|2015-06-29 13:30,29,67.225,67.225,67.225,67.225,2
20160201|2015-06-29 14:00,29,67.075,67.075,67.075,67.075,1
20160201|2015-06-29 14:30,29,67,67.075,66.975,66.975,5
20160201|2015-06-29 15:00,29,66.975,67,66.975,66.975,6
20160201|2015-06-29 15:30,29,67,67,67,67,9
20160201|2015-06-30 08:00,30,67,67.45,67,67.425,19
20160201|2015-06-30 08:30,30,67.525,67.525,67.4,67.4,26
20160201|2015-06-30 09:00,30,67.475,67.975,67.425,67.875,77
20160201|2015-06-30 09:30,30,67.8,67.8,67.65,67.7,73
20160201|2015-06-30 10:00,30,67.7,67.7,67.2,67.2,60
20160201|2015-06-30 10:30,30,67.525,67.525,67.325,67.475,90
20160201|2015-06-30 11:00,30,67.75,68,67.7,68,47
20160201|2015-06-30 11:30,30,68,68.125,67.875,68.125,72
20160201|2015-06-30 12:00,30,68.25,68.35,68.2,68.35,55
20160201|2015-06-30 12:30,30,68.3,68.35,67.6,67.6,124
20160201|2015-06-30 13:00,30,67.75,67.875,67.6,67.875,68
20160201|2015-06-30 13:30,30,67.875,67.975,67.875,67.975,11
20160201|2015-06-30 14:00,30,67.975,68.1,67.975,68.1,10
20160201|2015-06-30 14:30,30,68.15,68.15,68.15,68.15,1
20160201|2015-06-30 15:30,30,67.85,67.85,67.75,67.75,3
20160201|2015-07-01 08:00,1,68,68.5,67.675,68.4,45
20160201|2015-07-01 08:30,1,68.4,68.4,68.125,68.15,22
20160201|2015-07-01 09:00,1,68.2,68.375,67.3,67.4,100
20160201|2015-07-01 09:30,1,67.4,67.875,67.4,67.8,65
20160201|2015-07-01 10:00,1,67.8,68.05,67.625,67.775,70
20160201|2015-07-01 10:30,1,67.8,67.85,67.475,67.525,16
20160201|2015-07-01 11:00,1,67.6,67.65,67.2,67.25,36
20160201|2015-07-01 11:30,1,67.4,67.7,67.35,67.675,51
20160201|2015-07-01 12:00,1,67.7,67.8,67.625,67.7,19
20160201|2015-07-01 12:30,1,67.725,67.725,67.375,67.525,272
20160201|2015-07-01 13:00,1,67.525,67.75,67.475,67.7,25
20160201|2015-07-01 13:30,1,67.675,67.675,67.65,67.65,2
20160201|2015-07-01 14:00,1,67.625,67.625,67.625,67.625,1
20160201|2015-07-01 14:30,1,67.575,67.575,67.55,67.55,3
20160201|2015-07-01 15:00,1,67.55,67.575,67.55,67.55,11
20160201|2015-07-01 15:30,1,67.6,67.6,67.575,67.575,4
20160201|2015-07-02 08:00,2,67.5,67.825,67.35,67.35,37
20160201|2015-07-02 08:30,2,67.525,67.525,67.375,67.375,6
20160201|2015-07-02 09:00,2,67.475,67.6,67.2,67.2,31
20160201|2015-07-02 09:30,2,67.1,67.35,67,67.35,18
20160201|2015-07-02 10:00,2,67.45,67.45,67.375,67.375,29
20160201|2015-07-02 10:30,2,67.375,67.375,67.15,67.15,20
20160201|2015-07-02 11:00,2,67.25,67.475,67.25,67.45,45
20160201|2015-07-02 11:30,2,67.525,68.425,67.45,68.4,145
20160201|2015-07-02 12:00,2,68.425,68.5,68.325,68.45,44
20160201|2015-07-06 09:00,6,68.325,68.45,67.925,68.375,96
20160201|2015-07-06 09:30,6,68.325,68.45,68.275,68.275,38
20160201|2015-07-06 10:00,6,68.3,68.3,68.175,68.175,4
20160201|2015-07-06 10:30,6,68.3,68.3,68.05,68.05,32
20160201|2015-07-06 11:00,6,68.075,68.325,68.075,68.275,19
20160201|2015-07-06 11:30,6,68.175,68.175,67.95,67.975,13
20160201|2015-07-06 12:00,6,68.025,68.1,67.975,67.975,10
20160201|2015-07-06 12:30,6,67.925,68.8,67.925,68.775,211
20160201|2015-07-06 13:00,6,68.6,68.6,68.4,68.4,6
20160201|2015-07-06 14:00,6,68.4,68.4,68.4,68.4,2
20160201|2015-07-06 14:30,6,68.5,68.5,68.5,68.5,4
20160201|2015-07-06 15:00,6,68.55,68.55,68.45,68.45,7
20160201|2015-07-07 08:00,7,68.8,69.075,68.8,68.95,27
20160201|2015-07-07 08:30,7,68.925,68.925,68.725,68.725,2
20160201|2015-07-07 09:00,7,68.925,69.075,68.725,69.075,44
20160201|2015-07-07 09:30,7,69,69,68.8,68.825,16
20160201|2015-07-07 10:00,7,68.775,68.8,68.575,68.7,20
20160201|2015-07-07 10:30,7,68.55,68.675,68.3,68.675,53
20160201|2015-07-07 11:00,7,68.675,68.675,68.575,68.625,14
20160201|2015-07-07 11:30,7,68.575,68.575,67.975,68.3,35
20160201|2015-07-07 12:00,7,68.325,68.375,68.125,68.325,9
20160201|2015-07-07 12:30,7,68.4,68.85,68.325,68.8,142
20160201|2015-07-07 13:00,7,68.625,68.625,68.55,68.55,9
20160201|2015-07-07 13:30,7,68.55,68.55,68.55,68.55,1
20160201|2015-07-07 15:00,7,68.65,68.65,68.65,68.65,3
20160201|2015-07-08 08:00,8,68.7,68.7,68,68.3,47
20160201|2015-07-08 08:30,8,68.3,68.35,68.15,68.25,98
20160201|2015-07-08 09:00,8,68.05,68.5,68.05,68.45,60
20160201|2015-07-08 09:30,8,68.475,68.525,68.225,68.4,14
20160201|2015-07-08 10:00,8,68.425,68.55,68.175,68.375,17
20160201|2015-07-08 10:30,8,68.35,68.475,67.875,67.925,78
20160201|2015-07-08 11:00,8,67.85,67.85,66.85,67.275,71
20160201|2015-07-08 11:30,8,67.3,68,67.275,67.95,60
20160201|2015-07-08 12:00,8,67.875,68.2,67.875,67.9,20
20160201|2015-07-08 12:30,8,67.95,68.25,67.7,67.725,232
20160201|2015-07-08 13:00,8,67.8,67.875,67.8,67.875,6
20160201|2015-07-08 13:30,8,67.9,67.9,67.875,67.875,10
20160201|2015-07-08 14:00,8,67.825,67.825,67.75,67.75,5
20160201|2015-07-08 14:30,8,67.825,67.925,67.825,67.925,3
20160201|2015-07-08 15:00,8,67.7,67.7,67.625,67.625,13
20160201|2015-07-08 15:30,8,67.625,67.625,67.625,67.625,1
20160201|2015-07-09 08:00,9,67.9,67.9,67.775,67.875,7
20160201|2015-07-09 08:30,9,67.85,67.925,67.55,67.725,32
20160201|2015-07-09 09:00,9,67.7,67.775,67.175,67.2,40
20160201|2015-07-09 09:30,9,67.425,67.45,67.175,67.45,7
20160201|2015-07-09 10:00,9,67.225,67.45,67.2,67.325,41
20160201|2015-07-09 10:30,9,67.325,67.375,67.15,67.15,50
20160201|2015-07-09 11:00,9,67.1,67.1,66.3,66.3,38
20160201|2015-07-09 11:30,9,66.4,66.9,66.375,66.75,62
20160201|2015-07-09 12:00,9,66.75,66.775,66.15,66.15,30
20160201|2015-07-09 12:30,9,66.125,66.125,64.85,64.85,324
20160201|2015-07-09 13:00,9,64.875,64.95,64.825,64.85,59
20160201|2015-07-09 13:30,9,64.875,65.025,64.825,64.825,25
20160201|2015-07-09 14:30,9,64.9,64.975,64.9,64.975,9
20160201|2015-07-09 15:00,9,64.95,64.95,64.825,64.825,4
20160201|2015-07-10 08:00,10,65.05,65.05,64.575,64.775,14
20160201|2015-07-10 08:30,10,64.65,64.775,64.575,64.775,15
20160201|2015-07-10 09:00,10,64.775,65.075,64.775,65.025,46
20160201|2015-07-10 09:30,10,65.025,65.2,65,65.175,53
20160201|2015-07-10 10:00,10,65.15,65.175,65,65.175,24
20160201|2015-07-10 10:30,10,65.1,65.1,64.775,64.775,45
20160201|2015-07-10 11:00,10,64.775,64.85,64.725,64.8,56
20160201|2015-07-10 11:30,10,64.9,64.9,64.45,64.5,30
20160201|2015-07-10 12:00,10,64.4,64.4,63.85,63.975,84
20160201|2015-07-10 12:30,10,64.025,64.575,64.025,64.225,397
20160201|2015-07-10 13:00,10,64.225,64.225,63.85,63.875,85
20160201|2015-07-10 13:30,10,64,64,63.925,63.975,5
20160201|2015-07-13 09:00,13,64.125,64.375,62.75,63.675,48
20160201|2015-07-13 09:30,13,63.65,64.6,63.65,64.075,82
20160201|2015-07-13 10:00,13,63.875,64.8,63.85,64.525,32
20160201|2015-07-13 10:30,13,64.775,64.975,64.7,64.925,24
20160201|2015-07-13 11:00,13,64.8,64.925,64.575,64.625,23
20160201|2015-07-13 11:30,13,64.625,64.75,64.575,64.575,20
20160201|2015-07-13 12:00,13,64.725,64.725,64.55,64.55,6
20160201|2015-07-13 12:30,13,64.65,64.95,64.4,64.5,272
20160201|2015-07-13 13:00,13,64.55,64.675,64.55,64.6,24
20160201|2015-07-13 13:30,13,64.75,64.925,64.75,64.9,8
20160201|2015-07-13 14:30,13,64.9,65.025,64.9,65.025,3
20160201|2015-07-13 15:30,13,65.075,65.175,65.075,65.175,12
20160201|2015-07-14 08:00,14,65.2,65.6,65.1,65.1,114
20160201|2015-07-14 08:30,14,65.45,65.575,65.3,65.575,34
20160201|2015-07-14 09:00,14,65.575,65.9,65.575,65.675,39
20160201|2015-07-14 09:30,14,65.7,65.95,65.675,65.725,21
20160201|2015-07-14 10:00,14,65.775,66.85,65.775,66.675,54
20160201|2015-07-14 10:30,14,66.825,66.825,66.4,66.5,50
20160201|2015-07-14 11:00,14,66.55,66.75,66.425,66.75,21
20160201|2015-07-14 11:30,14,66.65,66.725,66.625,66.65,17
20160201|2015-07-14 12:00,14,66.8,66.825,66.7,66.725,13
20160201|2015-07-14 12:30,14,66.625,66.675,66.3,66.45,298
20160201|2015-07-14 13:00,14,66.425,66.5,66.275,66.475,17
20160201|2015-07-14 13:30,14,66.6,66.725,66.475,66.475,16
20160201|2015-07-14 15:00,14,66.475,66.475,66.475,66.475,1
20160201|2015-07-15 08:00,15,66.9,67,66.425,66.425,15
20160201|2015-07-15 08:30,15,66.525,66.525,66,66.05,49
20160201|2015-07-15 09:00,15,66.1,67.075,66.1,67,48
20160201|2015-07-15 09:30,15,66.95,67,66.6,66.6,75
20160201|2015-07-15 10:00,15,66.525,66.65,66.45,66.625,68
20160201|2015-07-15 10:30,15,66.65,66.9,66.55,66.825,68
20160201|2015-07-15 11:00,15,66.95,67,66.7,66.7,44
20160201|2015-07-15 11:30,15,66.825,66.95,66.7,66.825,17
20160201|2015-07-15 12:00,15,66.7,66.875,66.575,66.875,36
20160201|2015-07-15 12:30,15,66.85,67,66.75,66.975,208
20160201|2015-07-15 13:00,15,66.825,66.85,66.8,66.8,12
20160201|2015-07-15 14:00,15,66.825,66.85,66.825,66.85,30
20160201|2015-07-15 14:30,15,66.825,66.825,66.825,66.825,2
20160201|2015-07-15 15:30,15,66.8,66.8,66.75,66.75,2
20160201|2015-07-16 08:00,16,67,67.1,66.825,66.9,13
20160201|2015-07-16 08:30,16,67.1,67.1,66.45,66.525,32
20160201|2015-07-16 09:00,16,66.775,67.2,66.7,66.7,57
20160201|2015-07-16 09:30,16,66.825,66.9,66.675,66.9,8
20160201|2015-07-16 10:00,16,67,67.025,66.775,66.8,4
20160201|2015-07-16 10:30,16,66.6,66.65,66.275,66.625,27
20160201|2015-07-16 11:00,16,66.625,66.625,66.35,66.425,21
20160201|2015-07-16 11:30,16,66.475,66.6,66.4,66.5,15
20160201|2015-07-16 12:00,16,66.6,66.675,66.575,66.65,16
20160201|2015-07-16 12:30,16,66.65,67.025,66.525,66.9,44
20160201|2015-07-16 13:00,16,66.8,66.8,66.65,66.7,29
20160201|2015-07-16 13:30,16,66.675,66.675,66.6,66.6,9
20160201|2015-07-16 14:00,16,66.675,66.675,66.675,66.675,9
20160201|2015-07-16 14:30,16,66.675,66.675,66.475,66.475,3
20160201|2015-07-16 15:30,16,66.675,66.675,66.675,66.675,7
20160201|2015-07-17 08:00,17,66.4,66.4,66.35,66.35,2
20160201|2015-07-17 08:30,17,66.375,66.425,65.975,65.975,26
20160201|2015-07-17 09:00,17,66.1,66.375,65.8,66.15,52
20160201|2015-07-17 09:30,17,66.25,66.55,65.975,66.55,24
20160201|2015-07-17 10:00,17,66.55,66.575,66.275,66.45,30
20160201|2015-07-17 10:30,17,66.6,66.825,66.55,66.675,21
20160201|2015-07-17 11:00,17,66.7,66.775,66.475,66.525,13
20160201|2015-07-17 11:30,17,66.5,66.625,66.475,66.475,9
20160201|2015-07-17 12:00,17,66.475,66.475,66.2,66.275,28
20160201|2015-07-17 12:30,17,66.3,66.325,66.05,66.125,39
20160201|2015-07-17 13:00,17,66.075,66.25,66.075,66.125,11
20160201|2015-07-17 13:30,17,66.075,66.075,65.925,65.95,7
20160201|2015-07-20 09:00,20,66.175,66.225,65.875,66.15,42
20160201|2015-07-20 09:30,20,66.3,66.375,66.05,66.375,26
20160201|2015-07-20 10:00,20,66.35,66.95,66.35,66.9,130
20160201|2015-07-20 10:30,20,66.9,66.9,66.425,66.475,33
20160201|2015-07-20 11:00,20,66.5,66.5,66.35,66.375,23
20160201|2015-07-20 11:30,20,66.425,66.525,66.3,66.45,24
20160201|2015-07-20 12:00,20,66.475,66.675,66.4,66.4,29
20160201|2015-07-20 12:30,20,66.425,66.7,66.425,66.6,237
20160201|2015-07-20 13:00,20,66.575,66.6,66.55,66.55,15
20160201|2015-07-20 13:30,20,66.575,66.575,66.575,66.575,3
20160201|2015-07-20 14:00,20,66.575,66.575,66.575,66.575,2
20160201|2015-07-20 14:30,20,66.575,66.575,66.55,66.575,16
20160201|2015-07-20 15:00,20,66.575,66.575,66.575,66.575,4
20160201|2015-07-20 15:30,20,66.575,66.575,66.55,66.55,2
20160201|2015-07-21 08:00,21,66.55,66.675,66.275,66.3,33
20160201|2015-07-21 08:30,21,66.5,66.725,66.375,66.725,37
20160201|2015-07-21 09:00,21,66.475,66.575,65.85,66.125,123
20160201|2015-07-21 09:30,21,66,66.15,65.775,65.95,59
20160201|2015-07-21 10:00,21,65.925,66.15,65.9,66.075,50
20160201|2015-07-21 10:30,21,66.1,66.15,65.7,66.05,57
20160201|2015-07-21 11:00,21,66.125,66.425,65.85,65.925,81
20160201|2015-07-21 11:30,21,66.025,66.025,65.425,65.425,16
20160201|2015-07-21 12:00,21,65.4,65.5,65.35,65.35,43
20160201|2015-07-21 12:30,21,65.25,66.1,65.225,66,102
20160201|2015-07-21 13:00,21,65.975,66,65.775,65.775,19
20160201|2015-07-21 13:30,21,65.925,65.95,65.85,65.925,6
20160201|2015-07-21 14:00,21,66,66,66,66,6
20160201|2015-07-21 14:30,21,65.9,66.05,65.9,66.05,8
20160201|2015-07-21 15:00,21,66,66.25,66,66.25,18
20160201|2015-07-21 15:30,21,66.3,66.3,66.3,66.3,2
20160201|2015-07-22 08:00,22,66.425,67.15,66.425,66.55,28
20160201|2015-07-22 08:30,22,66.65,66.775,66.45,66.55,48
20160201|2015-07-22 09:00,22,66.55,67.025,66.4,67,112
20160201|2015-07-22 09:30,22,67.2,68,67.075,67.95,281
20160201|2015-07-22 10:00,22,68.025,68.425,67.35,68.05,171
20160201|2015-07-22 10:30,22,68.075,68.2,67.625,67.825,144
20160201|2015-07-22 11:00,22,67.85,68.05,67.8,67.85,87
20160201|2015-07-22 11:30,22,67.85,68.05,67.725,67.725,55
20160201|2015-07-22 12:00,22,67.75,68.075,67.625,68.075,64
20160201|2015-07-22 12:30,22,68.125,68.3,67.95,68.1,96
20160201|2015-07-22 13:00,22,68.025,68.125,67.95,68,55
20160201|2015-07-22 13:30,22,68,68,67.825,67.925,19
20160201|2015-07-22 14:00,22,68.05,68.15,68.05,68.15,3
20160201|2015-07-22 14:30,22,68.075,68.15,68.075,68.15,2
20160201|2015-07-22 15:00,22,67.7,67.7,67.675,67.7,16
20160201|2015-07-22 15:30,22,67.8,67.8,67.75,67.75,5
20160201|2015-07-23 08:00,23,67.775,68.075,67.675,67.675,16
20160201|2015-07-23 08:30,23,67.6,67.7,67.575,67.6,21
20160201|2015-07-23 09:00,23,67.525,67.95,67.525,67.625,105
20160201|2015-07-23 09:30,23,67.775,67.825,67.575,67.775,31
20160201|2015-07-23 10:00,23,67.725,67.825,67.5,67.55,45
20160201|2015-07-23 10:30,23,67.45,67.725,67.45,67.575,42
20160201|2015-07-23 11:00,23,67.7,67.85,67.7,67.775,30
20160201|2015-07-23 11:30,23,67.775,67.875,67.525,67.525,53
20160201|2015-07-23 12:00,23,67.55,67.8,67.55,67.725,69
20160201|2015-07-23 12:30,23,67.7,68.125,67.7,68.1,230
20160201|2015-07-23 13:00,23,67.925,67.925,67.775,67.85,8
20160201|2015-07-23 13:30,23,67.875,68.025,67.875,67.95,14
20160201|2015-07-23 14:00,23,68.025,68.025,68.025,68.025,2
20160201|2015-07-23 14:30,23,68,68,67.925,67.925,5
20160201|2015-07-23 15:00,23,68.05,68.075,68.05,68.075,4
20160201|2015-07-23 15:30,23,68.125,68.125,68.05,68.05,8
20160201|2015-07-24 08:00,24,68.125,68.2,68.025,68.2,18
20160201|2015-07-24 08:30,24,68.35,68.35,68.225,68.25,24
20160201|2015-07-24 09:00,24,68.25,68.375,68.125,68.375,121
20160201|2015-07-24 09:30,24,68.375,68.375,67.775,67.775,62
20160201|2015-07-24 10:00,24,67.7,68,67.675,67.8,32
20160201|2015-07-24 10:30,24,67.775,67.95,67.65,67.825,181
20160201|2015-07-24 11:00,24,67.825,67.9,67.55,67.7,160
20160201|2015-07-24 11:30,24,67.7,67.8,67.65,67.7,148
20160201|2015-07-24 12:00,24,67.65,67.7,67.6,67.6,115
20160201|2015-07-24 12:30,24,67.65,67.875,67.425,67.725,451
20160201|2015-07-24 13:00,24,67.65,67.7,67.475,67.5,16
20160201|2015-07-24 13:30,24,67.525,67.75,67.525,67.725,6
20160201|2015-07-27 09:00,27,67.325,67.325,66.2,66.6,94
20160201|2015-07-27 09:30,27,66.625,67,66.575,66.925,82
20160201|2015-07-27 10:00,27,66.825,67.1,66.7,67.1,31
20160201|2015-07-27 10:30,27,67.05,67.55,66.925,67.5,95
20160201|2015-07-27 11:00,27,67.475,67.55,67.2,67.475,48
20160201|2015-07-27 11:30,27,67.45,67.5,67.1,67.175,43
20160201|2015-07-27 12:00,27,67.225,67.8,67.125,67.7,95
20160201|2015-07-27 12:30,27,67.675,67.85,66.95,66.975,528
20160201|2015-07-27 13:00,27,66.975,67.525,66.975,67.5,77
20160201|2015-07-27 14:30,27,67.425,67.425,67.3,67.3,3
20160201|2015-07-27 15:00,27,67.375,67.375,67.375,67.375,6
20160201|2015-07-27 15:30,27,67.325,67.325,67.15,67.15,4
20160201|2015-07-28 08:00,28,67.125,67.125,66.725,66.95,9
20160201|2015-07-28 08:30,28,66.95,67.2,66.85,67.15,40
20160201|2015-07-28 09:00,28,67.2,67.25,67.125,67.2,150
20160201|2015-07-28 09:30,28,67.2,67.225,66.9,66.925,41
20160201|2015-07-28 10:00,28,67.05,67.3,67.05,67.3,110
20160201|2015-07-28 10:30,28,67.3,67.725,67.3,67.675,157
20160201|2015-07-28 11:00,28,67.7,67.8,67.55,67.7,108
20160201|2015-07-28 11:30,28,67.75,67.775,67.65,67.7,23
20160201|2015-07-28 12:00,28,67.65,67.825,67.625,67.825,59
20160201|2015-07-28 12:30,28,67.75,68,67.6,67.975,610
20160201|2015-07-28 13:00,28,67.925,68.025,67.825,68.025,91
20160201|2015-07-28 13:30,28,68,68.025,67.95,67.95,12
20160201|2015-07-28 14:00,28,67.975,67.975,67.925,67.925,3
20160201|2015-07-28 14:30,28,67.9,68.175,67.9,68.025,176
20160201|2015-07-28 15:00,28,68.025,68.1,68.025,68.1,33
20160201|2015-07-28 15:30,28,68.125,68.5,67.975,68.1,70
20160201|2015-07-29 08:00,29,68.3,68.9,68.275,68.45,132
20160201|2015-07-29 08:30,29,68.75,69,68.475,68.6,32
20160201|2015-07-29 09:00,29,68.65,68.775,68.475,68.7,189
20160201|2015-07-29 09:30,29,68.725,69.05,68.725,68.95,214
20160201|2015-07-29 10:00,29,68.9,68.95,68.375,68.375,190
20160201|2015-07-29 10:30,29,68.5,68.625,68.225,68.25,133
20160201|2015-07-29 11:00,29,68.275,68.3,68.075,68.225,140
20160201|2015-07-29 11:30,29,68.35,68.35,68.15,68.15,57
20160201|2015-07-29 12:00,29,68.175,68.2,68.025,68.15,60
20160201|2015-07-29 12:30,29,68.1,68.25,67.825,67.95,329
20160201|2015-07-29 13:00,29,67.95,68.075,67.95,67.975,51
20160201|2015-07-29 13:30,29,68.05,68.05,68.05,68.05,1
20160201|2015-07-29 14:00,29,68.05,68.075,68,68.075,6
20160201|2015-07-29 14:30,29,68.05,68.125,68.05,68.125,11
20160201|2015-07-29 15:00,29,68.225,68.25,68.175,68.25,40
20160201|2015-07-29 15:30,29,68.25,68.25,68.25,68.25,3
20160201|2015-07-30 08:00,30,68.225,68.65,68.225,68.5,62
20160201|2015-07-30 08:30,30,68.5,68.6,68.375,68.425,72
20160201|2015-07-30 09:00,30,68.45,68.625,68.375,68.6,165
20160201|2015-07-30 09:30,30,68.625,68.7,68.45,68.675,130
20160201|2015-07-30 10:00,30,68.625,68.7,68.1,68.2,60
20160201|2015-07-30 10:30,30,68.175,68.175,67.525,68.025,104
20160201|2015-07-30 11:00,30,68,68.025,67.65,67.9,127
20160201|2015-07-30 11:30,30,67.95,68.075,67.875,68.025,52
20160201|2015-07-30 12:00,30,68.05,68.05,67.95,68.05,39
20160201|2015-07-30 12:30,30,67.975,68.1,67.55,67.55,186
20160201|2015-07-30 13:00,30,67.625,67.7,67.5,67.5,28
20160201|2015-07-30 13:30,30,67.45,67.775,67.45,67.775,24
20160201|2015-07-30 14:00,30,67.825,67.85,67.825,67.85,7
20160201|2015-07-30 14:30,30,67.85,67.85,67.6,67.7,26
20160201|2015-07-30 15:00,30,67.725,67.8,67.675,67.775,29
20160201|2015-07-30 15:30,30,67.75,67.9,67.75,67.9,23
20160201|2015-07-31 08:00,31,67.7,67.9,67.475,67.525,70
20160201|2015-07-31 08:30,31,67.525,67.675,67.425,67.45,75
20160201|2015-07-31 09:00,31,67.425,67.75,67.075,67.25,91
20160201|2015-07-31 09:30,31,67.225,67.4,66.975,67.025,74
20160201|2015-07-31 10:00,31,67.025,67.025,66.55,67,79
20160201|2015-07-31 10:30,31,66.9,67,66.625,66.7,100
20160201|2015-07-31 11:00,31,66.525,66.55,66.1,66.15,90
20160201|2015-07-31 11:30,31,66.125,66.125,65.975,66.025,87
20160201|2015-07-31 12:00,31,65.975,66.625,65.925,66.625,173
20160201|2015-07-31 12:30,31,66.625,66.9,66.5,66.6,795
20160201|2015-07-31 13:00,31,66.625,66.775,66.425,66.425,54
20160201|2015-07-31 13:30,31,66.425,66.725,66.275,66.725,52
20160201|2015-08-03 09:00,3,67.075,67.325,66.85,67.075,175
20160201|2015-08-03 09:30,3,67.075,67.125,66.975,67.125,62
20160201|2015-08-03 10:00,3,67.1,67.45,67.1,67.375,42
20160201|2015-08-03 10:30,3,67.4,68.2,67.4,68.125,96
20160201|2015-08-03 11:00,3,68.125,68.25,68,68.05,94
20160201|2015-08-03 11:30,3,67.975,68.1,67.85,67.925,42
20160201|2015-08-03 12:00,3,67.9,67.9,67.6,67.675,21
20160201|2015-08-03 12:30,3,67.625,68,67.4,67.975,203
20160201|2015-08-03 13:00,3,67.95,67.95,67.775,67.775,16
20160201|2015-08-03 13:30,3,67.775,67.8,67.75,67.75,6
20160201|2015-08-03 14:00,3,68,68,68,68,1
20160201|2015-08-03 14:30,3,68,68,67.9,67.925,14
20160201|2015-08-03 15:00,3,68,68.1,68,68.05,6
20160201|2015-08-03 15:30,3,68.1,68.2,68.1,68.175,10
20160201|2015-08-04 08:00,4,68.35,68.425,68,68.05,23
20160201|2015-08-04 08:30,4,68.175,68.325,68.05,68.1,35
20160201|2015-08-04 09:00,4,68.2,68.425,68.15,68.375,95
20160201|2015-08-04 09:30,4,68.3,68.3,68.05,68.175,25
20160201|2015-08-04 10:00,4,68.175,68.175,67.125,67.525,80
20160201|2015-08-04 10:30,4,67.625,68.125,67.625,68.125,54
20160201|2015-08-04 11:00,4,68.175,68.35,68.175,68.25,112
20160201|2015-08-04 11:30,4,68.225,68.5,68.15,68.45,110
20160201|2015-08-04 12:00,4,68.475,68.5,68.275,68.375,85
20160201|2015-08-04 12:30,4,68.45,68.8,68.45,68.8,351
20160201|2015-08-04 13:00,4,68.75,68.8,68.675,68.675,147
20160201|2015-08-04 13:30,4,68.675,68.875,68.675,68.875,52
20160201|2015-08-04 14:00,4,68.875,68.875,68.85,68.85,2
20160201|2015-08-04 14:30,4,68.65,68.65,68.575,68.65,9
20160201|2015-08-04 15:00,4,68.625,68.775,68.625,68.775,3
20160201|2015-08-04 15:30,4,68.825,68.85,68.75,68.75,4
20160201|2015-08-05 08:00,5,68.75,68.8,68.4,68.4,103
20160201|2015-08-05 08:30,5,68.35,68.4,67.95,68.1,26
20160201|2015-08-05 09:00,5,68.05,68.2,68,68.175,91
20160201|2015-08-05 09:30,5,68.125,68.125,67.75,67.775,85
20160201|2015-08-05 10:00,5,67.8,67.875,67.625,67.8,111
20160201|2015-08-05 10:30,5,67.8,67.95,67.7,67.8,85
20160201|2015-08-05 11:00,5,67.8,67.85,67.55,67.6,47
20160201|2015-08-05 11:30,5,67.625,67.85,67.55,67.8,157
20160201|2015-08-05 12:00,5,67.85,68.05,67.8,68.025,154
20160201|2015-08-05 12:30,5,68.1,68.4,67.975,68.325,414
20160201|2015-08-05 13:00,5,68.325,68.35,68.175,68.25,49
20160201|2015-08-05 13:30,5,68.175,68.2,68.15,68.2,5
20160201|2015-08-05 14:00,5,68.325,68.325,68.3,68.3,2
20160201|2015-08-05 14:30,5,68.325,68.325,68.275,68.325,4
20160201|2015-08-05 15:00,5,68.325,68.35,68.325,68.35,7
20160201|2015-08-05 15:30,5,68.325,68.35,68.325,68.35,26
20160201|2015-08-06 08:00,6,68.35,68.425,68.025,68.175,62
20160201|2015-08-06 08:30,6,68.375,68.475,67.775,67.8,73
20160201|2015-08-06 09:00,6,67.9,68.1,67.825,67.925,42
20160201|2015-08-06 09:30,6,67.975,68,67.75,67.85,90
20160201|2015-08-06 10:00,6,67.7,68,67.525,67.725,75
20160201|2015-08-06 10:30,6,67.675,67.725,66.775,66.825,104
20160201|2015-08-06 11:00,6,66.925,66.975,66.225,66.65,151
20160201|2015-08-06 11:30,6,66.675,67,66.675,66.825,58
20160201|2015-08-06 12:00,6,66.775,66.8,66.4,66.55,28
20160201|2015-08-06 12:30,6,66.5,66.725,66.35,66.725,488
20160201|2015-08-06 13:00,6,66.675,66.7,66.35,66.575,101
20160201|2015-08-06 14:30,6,66.75,66.75,66.7,66.75,7
20160201|2015-08-06 15:00,6,66.725,66.775,66.7,66.7,14
20160201|2015-08-06 15:30,6,66.75,66.75,66.75,66.75,1
20160201|2015-08-07 08:00,7,66.4,66.95,66.4,66.825,11
20160201|2015-08-07 08:30,7,66.725,66.825,66.575,66.8,75
20160201|2015-08-07 09:00,7,66.875,67.125,66.85,67.025,115
20160201|2015-08-07 09:30,7,66.95,67.15,66.925,67.05,49
20160201|2015-08-07 10:00,7,67.075,67.1,66.85,67,49
20160201|2015-08-07 10:30,7,67.025,67.15,66.95,67.125,42
20160201|2015-08-07 11:00,7,67.225,67.25,66.775,66.775,60
20160201|2015-08-07 11:30,7,66.75,66.775,66.65,66.675,19
20160201|2015-08-07 12:00,7,66.675,66.75,66,66.175,103
20160201|2015-08-07 12:30,7,66.25,66.425,65.7,66.225,1081
20160201|2015-08-07 13:00,7,66.3,66.45,66.175,66.225,130
20160201|2015-08-07 13:30,7,66.3,66.3,66.275,66.3,4
20160201|2015-08-10 09:00,10,66.45,66.6,66.225,66.425,54
20160201|2015-08-10 09:30,10,66.375,66.5,66.25,66.425,23
20160201|2015-08-10 10:00,10,66.425,66.525,65.25,65.325,190
20160201|2015-08-10 10:30,10,65.375,65.55,65.275,65.525,47
20160201|2015-08-10 11:00,10,65.475,65.525,65.35,65.4,74
20160201|2015-08-10 11:30,10,65.4,65.4,65.025,65.25,96
20160201|2015-08-10 12:00,10,65.25,65.55,65.25,65.475,71
20160201|2015-08-10 12:30,10,65.45,65.65,65.225,65.25,1217
20160201|2015-08-10 13:00,10,65.3,65.35,65.075,65.175,132
20160201|2015-08-10 13:30,10,65.175,65.35,65.125,65.35,20
20160201|2015-08-10 14:30,10,65.3,65.4,65.275,65.4,7
20160201|2015-08-10 15:00,10,65.275,65.275,65.275,65.275,1
20160201|2015-08-10 15:30,10,65.275,65.275,65.25,65.25,4
20160201|2015-08-11 08:00,11,65.3,65.575,65,65.525,28
20160201|2015-08-11 08:30,11,65.5,65.5,64.85,65.125,36
20160201|2015-08-11 09:00,11,65.075,65.425,64.975,65.2,115
20160201|2015-08-11 09:30,11,65.25,65.4,65.175,65.375,34
20160201|2015-08-11 10:00,11,65.4,65.575,65.275,65.4,45
20160201|2015-08-11 10:30,11,65.45,65.65,65.225,65.425,51
20160201|2015-08-11 11:00,11,65.4,65.55,65.375,65.5,33
20160201|2015-08-11 11:30,11,65.45,65.525,65.4,65.5,34
20160201|2015-08-11 12:00,11,65.55,65.75,65.45,65.45,89
20160201|2015-08-11 12:30,11,65.5,65.6,65.075,65.1,607
20160201|2015-08-11 13:00,11,65.1,65.3,65.1,65.2,44
20160201|2015-08-11 13:30,11,65.2,65.575,65.2,65.575,15
20160201|2015-08-11 14:00,11,65.45,65.45,65.45,65.45,1
20160201|2015-08-11 14:30,11,65.575,65.775,65.575,65.675,10
20160201|2015-08-11 15:00,11,65.525,65.575,65.525,65.525,5
20160201|2015-08-11 15:30,11,65.625,65.675,65.625,65.675,16
20160201|2015-08-12 08:00,12,65.725,66.325,65.725,66.1,62
20160201|2015-08-12 08:30,12,66.1,66.15,66.05,66.1,40
20160201|2015-08-12 09:00,12,66.15,66.35,66.05,66.05,102
20160201|2015-08-12 09:30,12,66,66.625,66,66.45,141
20160201|2015-08-12 10:00,12,66.475,66.6,66.475,66.575,30
20160201|2015-08-12 10:30,12,66.575,66.8,66.075,66.2,149
20160201|2015-08-12 11:00,12,66.275,66.3,66.025,66.1,27
20160201|2015-08-12 11:30,12,66.075,66.075,65.825,65.9,113
20160201|2015-08-12 12:00,12,65.875,65.9,65.575,65.575,93
20160201|2015-08-12 12:30,12,65.6,65.675,65.15,65.25,1050
20160201|2015-08-12 13:00,12,65.225,65.45,65.1,65.15,162
20160201|2015-08-12 13:30,12,65.15,65.15,64.975,65.025,9
20160201|2015-08-12 14:00,12,65.2,65.2,65.15,65.15,7
20160201|2015-08-12 14:30,12,65.2,65.45,65.2,65.45,29
20160201|2015-08-12 15:00,12,65.425,65.45,65.425,65.425,6
20160201|2015-08-12 15:30,12,65.375,65.375,65.375,65.375,4
20160201|2015-08-13 08:00,13,65.6,65.7,65.225,65.225,38
20160201|2015-08-13 08:30,13,65.375,65.475,65.125,65.2,41
20160201|2015-08-13 09:00,13,65.05,65.55,64.975,65.325,92
20160201|2015-08-13 09:30,13,65.3,65.425,64.9,65.375,60
20160201|2015-08-13 10:00,13,65.225,65.55,65.225,65.55,36
20160201|2015-08-13 10:30,13,65.55,65.875,65.475,65.8,76
20160201|2015-08-13 11:00,13,65.875,66.05,65.725,66.05,72
20160201|2015-08-13 11:30,13,66.025,66.025,65.5,65.9,183
20160201|2015-08-13 12:00,13,65.9,66.275,65.725,65.75,92
20160201|2015-08-13 12:30,13,65.7,65.8,65.425,65.475,902
20160201|2015-08-13 13:00,13,65.6,65.9,65.525,65.8,88
20160201|2015-08-13 13:30,13,65.8,65.825,65.675,65.675,8
20160201|2015-08-13 14:00,13,65.7,65.7,65.7,65.7,1
20160201|2015-08-13 14:30,13,65.75,65.75,65.65,65.65,2
20160201|2015-08-13 15:00,13,65.6,65.6,65.55,65.55,8
20160201|2015-08-13 15:30,13,65.55,65.55,65.55,65.55,1
20160201|2015-08-14 08:00,14,65.95,66,65.375,65.425,22
20160201|2015-08-14 08:30,14,65.625,65.675,65.45,65.45,16
20160201|2015-08-14 09:00,14,65.45,65.6,65.1,65.575,207
20160201|2015-08-14 09:30,14,65.55,65.725,65.475,65.7,46
20160201|2015-08-14 10:00,14,65.725,65.825,65.625,65.775,62
20160201|2015-08-14 10:30,14,65.825,65.825,65.725,65.75,44
20160201|2015-08-14 11:00,14,65.75,65.95,65.25,65.825,149
20160201|2015-08-14 11:30,14,65.85,66.05,65.85,65.875,113
20160201|2015-08-14 12:00,14,65.85,66,65.7,65.95,44
20160201|2015-08-14 12:30,14,66,66.45,66,66.4,780
20160201|2015-08-14 13:00,14,66.475,66.575,66.3,66.525,75
20160201|2015-08-14 13:30,14,66.525,66.625,66.525,66.625,5
20160201|2015-08-17 09:00,17,66.8,66.95,66.7,66.825,57
20160201|2015-08-17 09:30,17,66.775,67.025,66.725,67,85
20160201|2015-08-17 10:00,17,67.05,67.05,66.8,66.85,33
20160201|2015-08-17 10:30,17,66.825,67.225,66.8,67.1,81
20160201|2015-08-17 11:00,17,67.15,67.4,67.15,67.3,87
20160201|2015-08-17 11:30,17,67.325,67.35,67,67,26
20160201|2015-08-17 12:00,17,67.075,67.15,66.95,67.05,37
20160201|2015-08-17 12:30,17,67.15,67.325,67.025,67.125,147
20160201|2015-08-17 13:00,17,67.15,67.15,67.075,67.075,45
20160201|2015-08-17 14:00,17,67.15,67.15,67.15,67.15,2
20160201|2015-08-17 15:00,17,67.225,67.25,67.225,67.25,8
20160201|2015-08-18 08:00,18,67.05,67.05,66.7,66.725,90
20160201|2015-08-18 08:30,18,66.725,66.925,66.6,66.925,19
20160201|2015-08-18 09:00,18,66.8,66.975,66.7,66.975,89
20160201|2015-08-18 09:30,18,66.975,67.025,66.775,66.825,56
20160201|2015-08-18 10:00,18,66.775,66.875,66.525,66.625,127
20160201|2015-08-18 10:30,18,66.65,66.9,66.3,66.675,343
20160201|2015-08-18 11:00,18,66.65,66.9,66.65,66.875,24
20160201|2015-08-18 11:30,18,66.85,67.075,66.8,66.8,81
20160201|2015-08-18 12:00,18,66.8,67.1,66.75,67.05,33
20160201|2015-08-18 12:30,18,67.075,67.275,67,67.225,241
20160201|2015-08-18 13:00,18,67.2,67.2,67.075,67.075,79
20160201|2015-08-18 13:30,18,67.15,67.15,67.15,67.15,12
20160201|2015-08-18 14:30,18,67.2,67.25,67.15,67.15,22
20160201|2015-08-18 15:00,18,67.15,67.225,67.125,67.125,15
20160201|2015-08-18 15:30,18,67.125,67.125,67.125,67.125,2
20160201|2015-08-19 08:00,19,66.75,67.1,66.3,67.05,85
20160201|2015-08-19 08:30,19,67.05,67.05,66.85,66.975,168
20160201|2015-08-19 09:00,19,66.85,67.05,66.65,66.9,55
20160201|2015-08-19 09:30,19,66.675,66.675,66.025,66.35,232
20160201|2015-08-19 10:00,19,66.375,66.575,66.125,66.125,88
20160201|2015-08-19 10:30,19,66.15,66.25,66.1,66.25,122
20160201|2015-08-19 11:00,19,66.2,66.425,66.2,66.25,119
20160201|2015-08-19 11:30,19,66.275,66.975,66.225,66.9,122
20160201|2015-08-19 12:00,19,66.925,66.975,66.675,66.975,21
20160201|2015-08-19 12:30,19,66.95,67.2,66.9,67.175,254
20160201|2015-08-19 13:00,19,67.15,67.175,66.8,66.8,45
20160201|2015-08-19 14:00,19,66.85,66.85,66.85,66.85,2
20160201|2015-08-19 14:30,19,66.8,66.8,66.725,66.775,4
20160201|2015-08-19 15:00,19,66.775,66.775,66.625,66.625,3
20160201|2015-08-19 15:30,19,66.55,66.55,66.425,66.425,5
20160201|2015-08-20 08:00,20,66.375,66.55,66.2,66.55,4
20160201|2015-08-20 08:30,20,66.675,66.725,66.475,66.675,12
20160201|2015-08-20 09:00,20,66.55,66.55,66.075,66.25,54
20160201|2015-08-20 09:30,20,65.975,66.2,65.8,65.8,72
20160201|2015-08-20 10:00,20,65.95,66.275,65.85,65.925,62
20160201|2015-08-20 10:30,20,65.825,66.1,65.775,66.05,52
20160201|2015-08-20 11:00,20,66.05,66.1,65.975,66,24
20160201|2015-08-20 11:30,20,65.95,66.075,65.775,66,119
20160201|2015-08-20 12:00,20,66,66.175,65.975,66.175,77
20160201|2015-08-20 12:30,20,66.175,66.325,66.025,66.075,263
20160201|2015-08-20 13:00,20,66.1,66.1,65.95,66,56
20160201|2015-08-20 13:30,20,66.075,66.15,66.075,66.15,10
20160201|2015-08-20 14:00,20,66.15,66.175,66.15,66.175,4
20160201|2015-08-20 14:30,20,66,66,65.95,65.95,25
20160201|2015-08-20 15:00,20,65.975,65.975,65.9,65.9,12
20160201|2015-08-20 15:30,20,65.65,66.075,65.65,66.075,13
20160201|2015-08-21 08:00,21,65.8,66.025,65.675,66.025,10
20160201|2015-08-21 08:30,21,66.025,66.15,65.9,66.15,31
20160201|2015-08-21 09:00,21,66.2,66.25,65.85,65.925,74
20160201|2015-08-21 09:30,21,65.9,65.9,65.35,65.35,136
20160201|2015-08-21 10:00,21,65.35,65.35,65.15,65.175,25
20160201|2015-08-21 10:30,21,65.225,65.275,65,65.05,59
20160201|2015-08-21 11:00,21,65.025,65.025,64.9,64.95,58
20160201|2015-08-21 11:30,21,64.95,65.05,64.9,65,96
20160201|2015-08-21 12:00,21,64.85,64.975,64.55,64.55,42
20160201|2015-08-21 12:30,21,64.5,64.55,63.825,63.9,364
20160201|2015-08-21 13:00,21,63.925,64,63.775,63.85,78
20160201|2015-08-21 13:30,21,63.8,64.075,63.8,64,49
20160201|2015-08-24 09:00,24,63.2,64.75,62.85,64.35,383
20160201|2015-08-24 09:30,24,64.4,65.65,64.25,65.325,87
20160201|2015-08-24 10:00,24,65.275,65.275,64.875,65.125,60
20160201|2015-08-24 10:30,24,65.2,65.225,64.825,65,75
20160201|2015-08-24 11:00,24,65.15,65.875,65.125,65.875,75
20160201|2015-08-24 11:30,24,66.025,67,66.025,66.425,143
20160201|2015-08-24 12:00,24,66.5,66.575,66.275,66.375,41
20160201|2015-08-24 12:30,24,66.425,66.825,66.425,66.7,331
20160201|2015-08-24 13:00,24,66.75,66.85,66.525,66.525,133
20160201|2015-08-24 13:30,24,66.525,66.55,66.525,66.525,5
20160201|2015-08-24 14:00,24,66.5,66.525,66.5,66.525,2
20160201|2015-08-24 14:30,24,66.525,66.6,66.45,66.45,5
20160201|2015-08-24 15:00,24,66.4,66.4,66.4,66.4,1
20160201|2015-08-24 15:30,24,66.5,66.5,66.45,66.45,4
20160201|2015-08-25 08:00,25,67,67.35,66.9,66.975,84
20160201|2015-08-25 08:30,25,66.95,67.275,66.925,66.95,50
20160201|2015-08-25 09:00,25,66.925,67.375,66.8,67.375,180
20160201|2015-08-25 09:30,25,67.375,67.375,66.95,67.025,58
20160201|2015-08-25 10:00,25,67.125,67.35,67.125,67.3,64
20160201|2015-08-25 10:30,25,67.3,67.825,67.05,67.75,183
20160201|2015-08-25 11:00,25,67.7,67.875,67.65,67.825,82
20160201|2015-08-25 11:30,25,67.775,67.775,67.525,67.575,69
20160201|2015-08-25 12:00,25,67.6,67.65,67.475,67.475,174
20160201|2015-08-25 12:30,25,67.5,67.825,67.4,67.825,495
20160201|2015-08-25 13:00,25,67.8,67.85,67.475,67.475,185
20160201|2015-08-25 13:30,25,67.65,67.65,67.65,67.65,2
20160201|2015-08-25 14:00,25,67.575,67.65,67.575,67.65,8
20160201|2015-08-25 14:30,25,67.6,67.6,67.375,67.5,40
20160201|2015-08-25 15:00,25,67.4,67.575,67.4,67.575,4
20160201|2015-08-25 15:30,25,67.6,67.7,67.575,67.7,5
20160201|2015-08-26 08:00,26,67.725,67.725,67.425,67.625,44
20160201|2015-08-26 08:30,26,67.575,67.6,67.125,67.25,21
20160201|2015-08-26 09:00,26,67.3,67.325,67.025,67.3,86
20160201|2015-08-26 09:30,26,67.3,67.525,66.925,66.925,127
20160201|2015-08-26 10:00,26,67,67.175,66.85,66.975,70
20160201|2015-08-26 10:30,26,66.925,67.15,66.7,66.825,169
20160201|2015-08-26 11:00,26,66.875,66.975,66.625,66.625,47
20160201|2015-08-26 11:30,26,66.55,66.825,66.45,66.825,67
20160201|2015-08-26 12:00,26,66.8,66.8,66.425,66.475,68
20160201|2015-08-26 12:30,26,66.45,66.85,66.45,66.575,424
20160201|2015-08-26 13:00,26,66.55,66.675,66.525,66.65,161
20160201|2015-08-26 14:00,26,66.85,66.85,66.85,66.85,2
20160201|2015-08-26 14:30,26,67,67.05,66.65,66.75,14
20160201|2015-08-26 15:00,26,66.925,67.025,66.925,66.95,18
20160201|2015-08-26 15:30,26,66.95,66.95,66.85,66.85,13
20160201|2015-08-27 08:00,27,66.625,66.825,66.5,66.775,33
20160201|2015-08-27 08:30,27,66.725,66.875,66.55,66.625,41
20160201|2015-08-27 09:00,27,66.575,66.6,66.325,66.45,66
20160201|2015-08-27 09:30,27,66.475,66.5,66.175,66.425,88
20160201|2015-08-27 10:00,27,66.4,66.525,66.25,66.475,147
20160201|2015-08-27 10:30,27,66.425,66.575,66.425,66.425,43
20160201|2015-08-27 11:00,27,66.425,66.475,66.35,66.4,11
20160201|2015-08-27 11:30,27,66.425,66.525,66.375,66.525,20
20160201|2015-08-27 12:00,27,66.6,66.6,66.375,66.4,31
20160201|2015-08-27 12:30,27,66.4,66.5,66.225,66.475,457
20160201|2015-08-27 13:00,27,66.5,66.55,66.225,66.275,74
20160201|2015-08-27 13:30,27,66.45,66.45,66.45,66.45,1
20160201|2015-08-27 14:00,27,66.225,66.35,66.225,66.35,10
20160201|2015-08-27 14:30,27,66.35,66.35,66.3,66.3,2
20160201|2015-08-27 15:00,27,66.225,66.275,66.175,66.175,18
20160201|2015-08-27 15:30,27,66.025,66.025,66.025,66.025,2
20160201|2015-08-28 08:00,28,65.8,65.9,65.625,65.825,27
20160201|2015-08-28 08:30,28,65.925,66.35,65.75,66.325,30
20160201|2015-08-28 09:00,28,66.325,66.325,65.9,66.175,56
20160201|2015-08-28 09:30,28,66.125,66.125,65.825,65.975,58
20160201|2015-08-28 10:00,28,65.975,66.125,65.775,65.85,95
20160201|2015-08-28 10:30,28,65.95,66.5,65.95,66.325,96
20160201|2015-08-28 11:00,28,66.225,66.6,66.225,66.6,46
20160201|2015-08-28 11:30,28,66.675,66.725,66.425,66.675,41
20160201|2015-08-28 12:00,28,66.7,66.7,66.275,66.35,12
20160201|2015-08-28 12:30,28,66.275,66.35,66.125,66.25,642
20160201|2015-08-28 13:00,28,66.225,66.35,66.225,66.225,35
20160201|2015-08-28 13:30,28,66.175,66.3,66.175,66.3,2
20160201|2015-08-31 09:00,31,66.4,66.475,66.15,66.4,104
20160201|2015-08-31 09:30,31,66.375,66.8,66.375,66.575,143
20160201|2015-08-31 10:00,31,66.575,66.65,66.3,66.475,34
20160201|2015-08-31 10:30,31,66.425,66.8,66.425,66.725,49
20160201|2015-08-31 11:00,31,66.8,67.2,66.8,66.9,65
20160201|2015-08-31 11:30,31,67.025,67.25,67.025,67.05,63
20160201|2015-08-31 12:00,31,67.075,67.575,67.025,67.45,74
20160201|2015-08-31 12:30,31,67.5,67.65,67.35,67.55,231
20160201|2015-08-31 13:00,31,67.575,67.625,67.45,67.45,66
20160201|2015-08-31 13:30,31,67.375,67.5,67.375,67.45,10
20160201|2015-08-31 14:00,31,67.35,67.35,67.3,67.3,10
20160201|2015-08-31 14:30,31,67.375,67.675,67.375,67.675,15
20160201|2015-08-31 15:00,31,67.6,67.725,67.6,67.725,7
20160201|2015-08-31 15:30,31,67.75,67.9,67.75,67.9,18
20160201|2015-09-01 08:00,1,67.5,67.875,67.5,67.725,36
20160201|2015-09-01 08:30,1,67.725,67.725,66.9,67.175,78
20160201|2015-09-01 09:00,1,67.125,67.3,66.75,67.225,103
20160201|2015-09-01 09:30,1,67.125,67.15,66.75,66.825,47
20160201|2015-09-01 10:00,1,67.125,67.2,66.85,66.85,43
20160201|2015-09-01 10:30,1,66.85,67.225,66.8,67.125,58
20160201|2015-09-01 11:00,1,67.175,67.725,67.15,67.625,114
20160201|2015-09-01 11:30,1,67.55,67.725,67.45,67.725,68
20160201|2015-09-01 12:00,1,67.725,67.75,67.325,67.325,82
20160201|2015-09-01 12:30,1,67.375,67.425,66.875,66.875,1088
20160201|2015-09-01 13:00,1,66.9,67.2,66.875,67.125,39
20160201|2015-09-01 13:30,1,67.15,67.15,67.15,67.15,1
20160201|2015-09-01 14:00,1,67.05,67.05,67,67,3
20160201|2015-09-01 14:30,1,66.95,67.075,66.95,67.025,7
20160201|2015-09-01 15:00,1,67.05,67.25,67.05,67.25,22
20160201|2015-09-02 08:00,2,67.325,67.75,67.325,67.525,51
20160201|2015-09-02 08:30,2,67.55,67.775,67.55,67.7,36
20160201|2015-09-02 09:00,2,67.7,68.225,67.7,68.175,462
20160201|2015-09-02 09:30,2,68.15,68.225,68.05,68.05,98
20160201|2015-09-02 10:00,2,68.025,68.175,68,68.05,108
20160201|2015-09-02 10:30,2,68.075,68.225,67.95,67.95,352
20160201|2015-09-02 11:00,2,68,68,67.8,67.8,205
20160201|2015-09-02 11:30,2,67.75,68.05,67.675,67.975,59
20160201|2015-09-02 12:00,2,68,68.1,67.8,68,54
20160201|2015-09-02 12:30,2,67.925,68.675,67.875,68.65,523
20160201|2015-09-02 13:00,2,68.65,68.825,68.475,68.5,846
20160201|2015-09-02 13:30,2,68.5,68.5,68.4,68.45,21
20160201|2015-09-02 14:00,2,68.5,68.525,68.4,68.4,6
20160201|2015-09-02 14:30,2,68.375,68.425,68.325,68.425,9
20160201|2015-09-02 15:00,2,68.35,68.425,68.325,68.4,31
20160201|2015-09-02 15:30,2,68.35,68.35,68.15,68.15,115
20160201|2015-09-03 08:00,3,68.15,68.2,68,68.175,219
20160201|2015-09-03 08:30,3,68.15,68.225,68.125,68.15,42
20160201|2015-09-03 09:00,3,68.175,68.2,67.775,67.85,142
20160201|2015-09-03 09:30,3,67.825,67.9,67.6,67.8,93
20160201|2015-09-03 10:00,3,67.85,67.925,67.75,67.925,83
20160201|2015-09-03 10:30,3,68,68,67.725,67.775,33
20160201|2015-09-03 11:00,3,67.725,67.8,67.625,67.725,81
20160201|2015-09-03 11:30,3,67.725,67.825,67.7,67.825,72
20160201|2015-09-03 12:00,3,67.825,68.025,67.8,68,104
20160201|2015-09-03 12:30,3,68,68.1,67.65,68,386
20160201|2015-09-03 13:00,3,67.975,68.125,67.925,68,50
20160201|2015-09-03 13:30,3,67.975,68,67.975,68,12
20160201|2015-09-03 14:00,3,67.975,67.975,67.975,67.975,4
20160201|2015-09-03 14:30,3,67.95,68,67.85,68,10
20160201|2015-09-04 08:00,4,67.8,67.825,67.575,67.825,30
20160201|2015-09-04 08:30,4,67.85,68.1,67.85,67.925,21
20160201|2015-09-04 09:00,4,67.975,68.35,67.95,68.175,78
20160201|2015-09-04 09:30,4,68.25,68.325,67.825,68.1,115
20160201|2015-09-04 10:00,4,68.175,68.25,68.075,68.25,6
20160201|2015-09-04 10:30,4,68.275,68.275,67.8,67.85,90
20160201|2015-09-04 11:00,4,67.9,68.025,67.8,67.925,48
20160201|2015-09-04 11:30,4,67.9,68.2,67.9,68.025,64
20160201|2015-09-04 12:00,4,68,68.025,67.7,67.7,32
20160201|2015-09-04 12:30,4,67.7,67.9,67.6,67.8,240
20160201|2015-09-04 13:00,4,67.825,68.025,67.65,67.65,101
20160201|2015-09-04 13:30,4,67.65,67.65,67.475,67.625,125
20160201|2015-09-08 09:00,8,67.95,67.975,67.55,67.575,88
20160201|2015-09-08 09:30,8,67.6,68.1,67.55,68.1,174
20160201|2015-09-08 10:00,8,68.05,68.375,67.925,68.225,146
20160201|2015-09-08 10:30,8,68.275,68.35,68.1,68.1,77
20160201|2015-09-08 11:00,8,68.2,68.3,68.175,68.275,60
20160201|2015-09-08 11:30,8,68.3,68.3,68.075,68.275,30
20160201|2015-09-08 12:00,8,68.275,68.5,68.2,68.2,46
20160201|2015-09-08 12:30,8,68.175,68.3,68.025,68.275,532
20160201|2015-09-08 13:00,8,68.275,68.275,68.15,68.275,76
20160201|2015-09-08 14:00,8,68.3,68.3,68.3,68.3,2
20160201|2015-09-08 14:30,8,68.325,68.325,68.325,68.325,2
20160201|2015-09-08 15:00,8,68.425,68.475,68.4,68.45,8
20160201|2015-09-08 15:30,8,68.45,68.475,68.45,68.475,4
20160201|2015-09-09 08:00,9,68.5,68.75,68.4,68.7,64
20160201|2015-09-09 08:30,9,68.675,68.675,68.35,68.525,32
20160201|2015-09-09 09:00,9,68.525,68.65,68.125,68.125,114
20160201|2015-09-09 09:30,9,68.075,68.275,68.05,68.275,91
20160201|2015-09-09 10:00,9,68.125,68.15,67.925,68.05,102
20160201|2015-09-09 10:30,9,68.05,68.25,67.85,67.875,191
20160201|2015-09-09 11:00,9,67.875,68.1,67.75,68.05,83
20160201|2015-09-09 11:30,9,68.025,68.05,67.8,68,107
20160201|2015-09-09 12:00,9,68.075,68.275,67.975,68.225,100
20160201|2015-09-09 12:30,9,68.225,68.325,67.975,68.15,648
20160201|2015-09-09 13:00,9,68.1,68.3,68.1,68.3,34
20160201|2015-09-09 13:30,9,68.2,68.2,68.15,68.2,10
20160201|2015-09-09 15:30,9,68.15,68.15,68.025,68.025,2
20160201|2015-09-10 08:00,10,68.175,68.275,68.15,68.15,18
20160201|2015-09-10 08:30,10,68.175,68.325,68,68.25,129
20160201|2015-09-10 09:00,10,68.275,68.375,67.8,68.025,117
20160201|2015-09-10 09:30,10,67.975,68.025,67.75,67.925,66
20160201|2015-09-10 10:00,10,67.875,68,67.825,67.9,53
20160201|2015-09-10 10:30,10,67.875,67.9,67.75,67.875,81
20160201|2015-09-10 11:00,10,67.9,67.975,67.75,67.775,73
20160201|2015-09-10 11:30,10,67.8,67.875,67.8,67.8,32
20160201|2015-09-10 12:00,10,67.825,67.85,67.675,67.8,72
20160201|2015-09-10 12:30,10,67.8,67.8,67.475,67.65,516
20160201|2015-09-10 13:00,10,67.65,67.7,67.525,67.55,47
20160201|2015-09-10 13:30,10,67.525,67.55,67.5,67.525,14
20160201|2015-09-10 14:00,10,67.45,67.45,67.425,67.425,5
20160201|2015-09-10 14:30,10,67.55,67.625,67.5,67.6,14
20160201|2015-09-10 15:00,10,67.6,67.7,67.475,67.625,31
20160201|2015-09-11 08:00,11,67.775,67.775,67.05,67.15,47
20160201|2015-09-11 08:30,11,67.175,67.4,67.125,67.325,30
20160201|2015-09-11 09:00,11,67.2,67.275,66.775,67.2,113
20160201|2015-09-11 09:30,11,67.225,67.25,67,67.1,45
20160201|2015-09-11 10:00,11,67.2,67.2,66.6,66.625,142
20160201|2015-09-11 10:30,11,66.625,66.85,66.575,66.625,176
20160201|2015-09-11 11:00,11,66.7,66.9,66.7,66.725,97
20160201|2015-09-11 11:30,11,66.7,67.075,66.575,67,85
20160201|2015-09-11 12:00,11,66.975,67.1,66.85,66.875,64
20160201|2015-09-11 12:30,11,66.925,67,66.575,66.575,665
20160201|2015-09-11 13:00,11,66.575,66.65,66.575,66.65,118
20160201|2015-09-11 13:30,11,66.625,66.9,66.625,66.9,5
20160201|2015-09-14 09:00,14,67.05,67.175,66.075,66.075,116
20160201|2015-09-14 09:30,14,66.075,66.5,65.925,66.25,140
20160201|2015-09-14 10:00,14,66.45,66.85,66.4,66.725,41
20160201|2015-09-14 10:30,14,66.675,66.7,66.425,66.7,35
20160201|2015-09-14 11:00,14,66.775,66.85,66.425,66.425,107
20160201|2015-09-14 11:30,14,66.375,66.375,66.275,66.375,42
20160201|2015-09-14 12:00,14,66.375,66.525,66.375,66.45,6
20160201|2015-09-14 12:30,14,66.45,66.625,66.3,66.4,447
20160201|2015-09-14 13:00,14,66.4,66.425,66.275,66.275,65
20160201|2015-09-14 13:30,14,66.35,66.4,66.35,66.4,4
20160201|2015-09-14 15:30,14,66.35,66.35,66.35,66.35,2
20160201|2015-09-15 08:00,15,66.35,67.5,66.35,67.025,98
20160201|2015-09-15 08:30,15,67.075,67.425,67.075,67.275,69
20160201|2015-09-15 09:00,15,67.35,68.175,67.3,68.05,339
20160201|2015-09-15 09:30,15,68.05,68.35,68.05,68.075,169
20160201|2015-09-15 10:00,15,68.075,68.4,68.075,68.15,199
20160201|2015-09-15 10:30,15,68.15,68.2,67.925,68,122
20160201|2015-09-15 11:00,15,68.05,68.05,67.65,67.675,115
20160201|2015-09-15 11:30,15,67.725,67.725,67.55,67.55,53
20160201|2015-09-15 12:00,15,67.725,68.1,67.7,68.1,113
20160201|2015-09-15 12:30,15,68.05,68.45,68.05,68.35,639
20160201|2015-09-15 13:00,15,68.35,68.4,68.15,68.275,222
20160201|2015-09-15 13:30,15,68.35,68.4,68.15,68.15,22
20160201|2015-09-15 14:00,15,68.2,68.275,68.175,68.175,14
20160201|2015-09-15 14:30,15,68.225,68.35,68.2,68.275,32
20160201|2015-09-15 15:00,15,68.25,68.25,68.175,68.25,23
20160201|2015-09-15 15:30,15,68.3,68.325,68.275,68.325,26
20160201|2015-09-16 08:00,16,68.375,68.575,67.875,67.975,89
20160201|2015-09-16 08:30,16,67.925,68.05,67.775,67.8,75
20160201|2015-09-16 09:00,16,67.7,68,67.675,67.95,106
20160201|2015-09-16 09:30,16,67.925,68.05,67.9,67.925,134
20160201|2015-09-16 10:00,16,68,68,67.35,67.35,84
20160201|2015-09-16 10:30,16,67.3,67.575,67.1,67.4,145
20160201|2015-09-16 11:00,16,67.425,67.425,66.6,66.75,161
20160201|2015-09-16 11:30,16,66.75,66.875,66.475,66.525,343
20160201|2015-09-16 12:00,16,66.575,66.725,66.275,66.65,108
20160201|2015-09-16 12:30,16,66.575,67,66.45,66.8,238
20160201|2015-09-16 13:00,16,66.825,67.1,66.75,67.075,38
20160201|2015-09-16 13:30,16,67.15,67.15,67.15,67.15,1
20160201|2015-09-16 14:00,16,67.15,67.15,67.15,67.15,2
20160201|2015-09-16 14:30,16,67.175,67.2,67.175,67.2,4
20160201|2015-09-16 15:00,16,67.075,67.1,67.075,67.1,12
20160201|2015-09-16 15:30,16,67.075,67.3,67.075,67.2,3
20160201|2015-09-17 08:00,17,66.975,67.3,66.825,67.3,39
20160201|2015-09-17 08:30,17,67.325,67.75,67.325,67.75,84
20160201|2015-09-17 09:00,17,67.7,68.625,67.525,68.45,395
20160201|2015-09-17 09:30,17,68.375,68.65,68.2,68.625,99
20160201|2015-09-17 10:00,17,68.625,68.825,68.55,68.7,259
20160201|2015-09-17 10:30,17,68.725,68.95,68.725,68.8,365
20160201|2015-09-17 11:00,17,68.65,68.7,68.375,68.55,195
20160201|2015-09-17 11:30,17,68.5,68.525,68.2,68.45,109
20160201|2015-09-17 12:00,17,68.475,68.85,68.475,68.85,80
20160201|2015-09-17 12:30,17,68.9,68.975,68.575,68.675,364
20160201|2015-09-17 13:00,17,68.675,68.8,68.2,68.35,108
20160201|2015-09-17 13:30,17,68.475,68.575,68.475,68.55,22
20160201|2015-09-17 14:00,17,68.425,68.425,68.425,68.425,2
20160201|2015-09-17 14:30,17,68.375,68.375,68.275,68.275,5
20160201|2015-09-17 15:00,17,68.25,68.25,68.1,68.25,10
20160201|2015-09-17 15:30,17,68.25,68.35,68.25,68.35,3
20160201|2015-09-18 08:00,18,68.6,68.6,68.025,68.3,115
20160201|2015-09-18 08:30,18,68.6,68.625,68.225,68.225,90
20160201|2015-09-18 09:00,18,68.15,68.625,68.15,68.6,83
20160201|2015-09-18 09:30,18,68.6,68.7,68.5,68.7,126
20160201|2015-09-18 10:00,18,68.675,68.725,68.35,68.45,69
20160201|2015-09-18 10:30,18,68.4,68.425,68,68,81
20160201|2015-09-18 11:00,18,68.1,68.125,67.6,67.875,207
20160201|2015-09-18 11:30,18,67.9,67.95,67.85,67.85,100
20160201|2015-09-18 12:00,18,67.825,67.975,67.8,67.925,35
20160201|2015-09-18 12:30,18,68.075,68.425,68.05,68.4,251
20160201|2015-09-18 13:00,18,68.375,68.55,68.375,68.45,86
20160201|2015-09-18 13:30,18,68.4,68.425,68.275,68.3,21
20160201|2015-09-21 09:00,21,68.5,69.225,68.5,68.925,761
20160201|2015-09-21 09:30,21,68.825,68.9,68.675,68.8,253
20160201|2015-09-21 10:00,21,68.75,68.9,68.7,68.825,139
20160201|2015-09-21 10:30,21,68.825,69.125,68.825,69,133
20160201|2015-09-21 11:00,21,69.025,69.15,68.85,69.125,146
20160201|2015-09-21 11:30,21,69.1,69.2,69.075,69.1,190
20160201|2015-09-21 12:00,21,69.125,69.2,69.05,69.125,114
20160201|2015-09-21 12:30,21,69.1,69.275,69.025,69.2,415
20160201|2015-09-21 13:00,21,69.175,69.2,69.125,69.175,76
20160201|2015-09-21 13:30,21,69.15,69.15,69.15,69.15,7
20160201|2015-09-21 14:00,21,69.125,69.125,69.125,69.125,1
20160201|2015-09-21 14:30,21,69.125,69.2,69.125,69.2,7
20160201|2015-09-21 15:00,21,69.2,69.275,69.2,69.275,14
20160201|2015-09-21 15:30,21,69.275,69.275,69.15,69.15,11
20160201|2015-09-22 08:00,22,69.3,69.325,69.125,69.225,76
20160201|2015-09-22 08:30,22,69.225,69.4,69.175,69.325,99
20160201|2015-09-22 09:00,22,69.275,69.35,68.875,69,179
20160201|2015-09-22 09:30,22,69,69.175,68.875,68.925,73
20160201|2015-09-22 10:00,22,69,69.175,68.925,69,140
20160201|2015-09-22 10:30,22,69.05,69.075,68.825,69,51
20160201|2015-09-22 11:00,22,68.85,69,68.75,68.8,281
20160201|2015-09-22 11:30,22,68.975,69.125,68.9,69.125,46
20160201|2015-09-22 12:00,22,69.125,69.35,69.125,69.275,92
20160201|2015-09-22 12:30,22,69.275,69.325,69.15,69.225,533
20160201|2015-09-22 13:00,22,69.2,69.325,69.175,69.175,122
20160201|2015-09-22 13:30,22,69.225,69.225,69.2,69.2,7
20160201|2015-09-22 14:00,22,69.275,69.325,69.2,69.2,25
20160201|2015-09-22 14:30,22,69.25,69.35,69.25,69.325,11
20160201|2015-09-22 15:30,22,69.25,69.25,69.225,69.225,8
20160201|2015-09-23 08:00,23,69.5,69.75,69.4,69.55,397
20160201|2015-09-23 08:30,23,69.6,69.75,69.55,69.55,59
20160201|2015-09-23 09:00,23,69.525,69.675,69.45,69.55,233
20160201|2015-09-23 09:30,23,69.5,69.55,69.4,69.4,220
20160201|2015-09-23 10:00,23,69.4,69.5,69.325,69.375,185
20160201|2015-09-23 10:30,23,69.375,69.425,68.625,68.775,334
20160201|2015-09-23 11:00,23,68.875,69.1,68.525,68.525,135
20160201|2015-09-23 11:30,23,68.525,68.675,68.3,68.65,124
20160201|2015-09-23 12:00,23,68.75,68.8,68.5,68.6,51
20160201|2015-09-23 12:30,23,68.575,68.775,68.5,68.7,821
20160201|2015-09-23 13:00,23,68.725,68.775,68.6,68.65,155
20160201|2015-09-23 13:30,23,68.65,68.675,68.575,68.65,28
20160201|2015-09-23 14:00,23,68.675,68.675,68.6,68.6,8
20160201|2015-09-23 14:30,23,68.625,68.7,68.625,68.7,11
20160201|2015-09-23 15:30,23,68.55,68.625,68.5,68.625,10
20160201|2015-09-24 08:00,24,68.725,68.725,68.05,68.25,251
20160201|2015-09-24 08:30,24,68.3,68.7,68.125,68.125,100
20160201|2015-09-24 09:00,24,68.225,68.625,68.2,68.425,395
20160201|2015-09-24 09:30,24,68.45,69.225,68.4,69.2,367
20160201|2015-09-24 10:00,24,69.175,69.5,69.025,69.4,267
20160201|2015-09-24 10:30,24,69.425,69.7,69.325,69.525,526
20160201|2015-09-24 11:00,24,69.525,69.65,69.375,69.575,295
20160201|2015-09-24 11:30,24,69.55,69.675,69.4,69.425,224
20160201|2015-09-24 12:00,24,69.425,69.55,69.15,69.5,170
20160201|2015-09-24 12:30,24,69.5,69.725,69.325,69.675,594
20160201|2015-09-24 13:00,24,69.675,69.675,69.425,69.5,150
20160201|2015-09-24 13:30,24,69.45,69.45,69.125,69.35,108
20160201|2015-09-24 14:00,24,69.375,69.375,69.3,69.35,6
20160201|2015-09-24 14:30,24,69.275,69.425,69.275,69.425,20
20160201|2015-09-24 15:00,24,69.3,69.35,69.25,69.275,6
20160201|2015-09-24 15:30,24,69.2,69.2,69.15,69.2,13
20160201|2015-09-25 08:00,25,69.275,69.675,69.075,69.25,338
20160201|2015-09-25 08:30,25,69.35,69.375,68.975,69.175,170
20160201|2015-09-25 09:00,25,69.25,69.55,69.05,69.1,292
20160201|2015-09-25 09:30,25,69.15,69.5,69.05,69.4,113
20160201|2015-09-25 10:00,25,69.35,69.75,69.025,69.075,328
20160201|2015-09-25 10:30,25,69.225,69.225,68.725,68.725,344
20160201|2015-09-25 11:00,25,68.725,69.125,68.625,68.85,112
20160201|2015-09-25 11:30,25,68.85,69,68.725,68.95,131
20160201|2015-09-25 12:00,25,68.975,69.05,68.925,68.925,81
20160201|2015-09-25 12:30,25,68.95,69.1,68.825,68.975,639
20160201|2015-09-25 13:00,25,68.95,69.05,68.7,69.05,124
20160201|2015-09-25 13:30,25,69.05,69.15,68.9,69.15,62
20160201|2015-09-28 09:00,28,69.275,69.825,68.875,68.9,337
20160201|2015-09-28 09:30,28,68.9,69.5,68.9,69.3,130
20160201|2015-09-28 10:00,28,69.25,69.4,69.1,69.175,30
20160201|2015-09-28 10:30,28,69.3,69.425,69.175,69.425,32
20160201|2015-09-28 11:00,28,69.2,69.25,68.8,68.9,68
20160201|2015-09-28 11:30,28,68.9,69.125,68.9,69.075,41
20160201|2015-09-28 12:00,28,69.1,69.225,68.925,69,179
20160201|2015-09-28 12:30,28,69,69.35,68.925,69.3,752
20160201|2015-09-28 13:00,28,69.3,69.3,69.175,69.175,36
20160201|2015-09-28 13:30,28,69.2,69.2,69.2,69.2,2
20160201|2015-09-28 14:00,28,69.225,69.225,69.175,69.175,5
20160201|2015-09-28 14:30,28,69.1,69.25,69.1,69.25,6
20160201|2015-09-28 15:00,28,69.25,69.25,69.25,69.25,1
20160201|2015-09-28 15:30,28,69.2,69.25,69.2,69.25,8
20160201|2015-09-29 08:00,29,69.325,69.75,69.325,69.675,122
20160201|2015-09-29 08:30,29,69.725,69.825,69.525,69.7,271
20160201|2015-09-29 09:00,29,69.725,69.75,69.45,69.55,176
20160201|2015-09-29 09:30,29,69.55,69.75,69.375,69.5,103
20160201|2015-09-29 10:00,29,69.5,69.6,69.3,69.35,80
20160201|2015-09-29 10:30,29,69.3,69.6,69.075,69.55,116
20160201|2015-09-29 11:00,29,69.55,69.625,69.5,69.625,50
20160201|2015-09-29 11:30,29,69.625,69.9,69.625,69.8,258
20160201|2015-09-29 12:00,29,69.775,69.9,69.65,69.85,188
20160201|2015-09-29 12:30,29,69.9,69.925,69.625,69.825,280
20160201|2015-09-29 13:00,29,69.8,69.85,69.75,69.75,75
20160201|2015-09-29 13:30,29,69.725,69.825,69.725,69.825,33
20160201|2015-09-29 14:00,29,69.85,69.85,69.725,69.75,11
20160201|2015-09-29 14:30,29,69.775,69.9,69.775,69.9,4
20160201|2015-09-29 15:00,29,69.825,69.9,69.8,69.825,14
20160201|2015-09-29 15:30,29,69.8,69.85,69.8,69.85,3
20160201|2015-09-30 08:00,30,69.5,69.85,69.4,69.8,232
20160201|2015-09-30 08:30,30,69.75,70,69.725,70,316
20160201|2015-09-30 09:00,30,70,70,69.8,69.8,301
20160201|2015-09-30 09:30,30,69.825,69.9,69.65,69.8,165
20160201|2015-09-30 10:00,30,69.825,69.95,69.8,69.825,167
20160201|2015-09-30 10:30,30,69.875,69.975,69.825,69.825,109
20160201|2015-09-30 11:00,30,69.8,69.85,69.675,69.85,161
20160201|2015-09-30 11:30,30,69.775,69.9,69.775,69.825,216
20160201|2015-09-30 12:00,30,69.825,69.85,69.5,69.575,85
20160201|2015-09-30 12:30,30,69.525,69.575,68.925,69,669
20160201|2015-09-30 13:00,30,69.05,69.125,68.8,68.85,89
20160201|2015-09-30 13:30,30,68.875,68.975,68.85,68.925,21
20160201|2015-09-30 14:00,30,68.875,68.925,68.825,68.825,8
20160201|2015-09-30 14:30,30,68.9,69.025,68.825,68.975,17
20160201|2015-09-30 15:00,30,68.8,68.9,68.8,68.9,8
20160201|2015-09-30 15:30,30,68.825,68.95,68.825,68.925,9
20160201|2015-10-01 08:00,1,68.85,68.925,67.8,68.625,162
20160201|2015-10-01 08:30,1,68.65,68.75,68.2,68.3,157
20160201|2015-10-01 09:00,1,68.25,68.25,67.75,67.875,602
20160201|2015-10-01 09:30,1,67.8,67.925,67.35,67.55,484
20160201|2015-10-01 10:00,1,67.45,67.65,67.075,67.65,252
20160201|2015-10-01 10:30,1,67.625,67.8,67.5,67.625,328
20160201|2015-10-01 11:00,1,67.6,67.6,67.125,67.4,397
20160201|2015-10-01 11:30,1,67.425,67.925,67.425,67.7,84
20160201|2015-10-01 12:00,1,67.75,68.075,67.675,67.9,538
20160201|2015-10-01 12:30,1,67.875,67.95,67.075,67.175,1105
20160201|2015-10-01 13:00,1,67.225,67.375,67.075,67.35,175
20160201|2015-10-01 13:30,1,67.35,67.725,67.225,67.225,31
20160201|2015-10-01 14:00,1,67.425,67.45,67.35,67.425,7
20160201|2015-10-01 14:30,1,67.425,67.475,67.4,67.475,13
20160201|2015-10-01 15:00,1,67.475,67.475,67.175,67.225,23
20160201|2015-10-01 15:30,1,67.25,67.4,67.25,67.25,9
20160201|2015-10-02 08:00,2,67.425,68,67.2,67.575,153
20160201|2015-10-02 08:30,2,67.625,67.9,67.625,67.9,137
20160201|2015-10-02 09:00,2,67.9,68.1,67.625,68.025,457
20160201|2015-10-02 09:30,2,68.1,68.225,68,68.15,191
20160201|2015-10-02 10:00,2,68.125,68.45,68.125,68.225,288
20160201|2015-10-02 10:30,2,68.225,68.375,68.175,68.275,132
20160201|2015-10-02 11:00,2,68.325,68.575,68.325,68.4,263
20160201|2015-10-02 11:30,2,68.4,68.6,68.4,68.5,69
20160201|2015-10-02 12:00,2,68.45,68.575,68.175,68.3,308
20160201|2015-10-02 12:30,2,68.3,68.35,68.075,68.25,557
20160201|2015-10-02 13:00,2,68.225,68.475,68.225,68.475,36
20160201|2015-10-02 13:30,2,68.35,68.375,68.325,68.375,6
20160201|2015-10-05 09:00,5,68.475,68.875,68.2,68.675,208
20160201|2015-10-05 09:30,5,68.7,68.8,68.5,68.725,177
20160201|2015-10-05 10:00,5,68.7,68.975,68.25,68.275,225
20160201|2015-10-05 10:30,5,68.2,68.35,68,68.275,171
20160201|2015-10-05 11:00,5,68.325,68.375,67.85,68.15,176
20160201|2015-10-05 11:30,5,68.175,68.35,68.025,68.35,122
20160201|2015-10-05 12:00,5,68.325,68.325,68.15,68.225,105
20160201|2015-10-05 12:30,5,68.175,68.575,67.875,68.525,387
20160201|2015-10-05 13:00,5,68.5,68.525,68.35,68.4,63
20160201|2015-10-05 13:30,5,68.45,68.475,68.4,68.4,14
20160201|2015-10-05 14:00,5,68.425,68.425,68.375,68.375,2
20160201|2015-10-05 14:30,5,68.45,68.5,68.425,68.5,4
20160201|2015-10-05 15:00,5,68.45,68.45,68.4,68.4,6
20160201|2015-10-05 15:30,5,68.5,68.875,68.5,68.875,67
20160201|2015-10-06 08:00,6,68.775,69.1,68.775,68.95,253
20160201|2015-10-06 08:30,6,69,69.175,68.975,69.175,168
20160201|2015-10-06 09:00,6,69.175,69.225,68.925,68.925,330
20160201|2015-10-06 09:30,6,68.95,69.375,68.95,69.075,420
20160201|2015-10-06 10:00,6,69.175,69.375,69.15,69.275,142
20160201|2015-10-06 10:30,6,69.275,69.7,69.25,69.35,371
20160201|2015-10-06 11:00,6,69.375,69.5,69.35,69.475,60
20160201|2015-10-06 11:30,6,69.475,69.75,69.45,69.675,366
20160201|2015-10-06 12:00,6,69.725,69.9,69.675,69.7,444
20160201|2015-10-06 12:30,6,69.725,69.875,69.7,69.8,325
20160201|2015-10-06 13:00,6,69.775,69.95,69.725,69.95,105
20160201|2015-10-06 13:30,6,69.95,69.975,69.925,69.975,28
20160201|2015-10-06 14:00,6,69.975,70,69.975,70,22
20160201|2015-10-06 14:30,6,69.975,70,69.975,70,21
20160201|2015-10-06 15:00,6,70,70,69.925,70,147
20160201|2015-10-06 15:30,6,69.975,70,69.95,70,30
20160201|2015-10-07 08:00,7,70.225,70.45,70.05,70.125,467
20160201|2015-10-07 08:30,7,70.125,70.25,70.05,70.15,166
20160201|2015-10-07 09:00,7,70.175,70.35,69.65,69.75,398
20160201|2015-10-07 09:30,7,69.625,69.775,69.2,69.55,238
20160201|2015-10-07 10:00,7,69.55,69.55,68.975,69.25,168
20160201|2015-10-07 10:30,7,69.35,69.6,69,69.075,132
20160201|2015-10-07 11:00,7,69.15,69.45,69.15,69.35,145
20160201|2015-10-07 11:30,7,69.35,69.375,69.175,69.3,142
20160201|2015-10-07 12:00,7,69.325,69.475,69.3,69.4,192
20160201|2015-10-07 12:30,7,69.325,69.325,68.45,68.65,695
20160201|2015-10-07 13:00,7,68.7,69.075,68.7,69.025,76
20160201|2015-10-07 13:30,7,69.025,69.075,69.025,69.05,16
20160201|2015-10-07 14:00,7,69.025,69.025,69,69.025,36
20160201|2015-10-07 14:30,7,69,69.025,69,69.025,8
20160201|2015-10-07 15:00,7,69.025,69.025,68.975,69.025,73
20160201|2015-10-07 15:30,7,69.025,69.025,69,69.025,25
20160201|2015-10-08 08:00,8,69.025,69.025,68.6,68.8,254
20160201|2015-10-08 08:30,8,68.775,69,68.375,68.375,179
20160201|2015-10-08 09:00,8,68.375,68.975,68.375,68.9,380
20160201|2015-10-08 09:30,8,68.9,69,68.725,68.95,96
20160201|2015-10-08 10:00,8,68.925,69.125,68.9,69.025,139
20160201|2015-10-08 10:30,8,69.05,69.5,69.05,69.35,206
20160201|2015-10-08 11:00,8,69.325,69.425,69.225,69.35,121
20160201|2015-10-08 11:30,8,69.35,69.4,69.225,69.275,118
20160201|2015-10-08 12:00,8,69.3,69.3,69.075,69.175,60
20160201|2015-10-08 12:30,8,69.175,69.175,68.875,69.125,490
20160201|2015-10-08 13:00,8,69.125,69.175,69.05,69.175,36
20160201|2015-10-08 13:30,8,69.175,69.2,69.175,69.2,9
20160201|2015-10-08 14:00,8,69.175,69.175,69.125,69.125,2
20160201|2015-10-08 14:30,8,69.2,69.325,69.2,69.325,18
20160201|2015-10-08 15:00,8,69.3,69.4,69.275,69.375,76
20160201|2015-10-08 15:30,8,69.35,69.375,69.35,69.35,8
20160201|2015-10-09 08:00,9,69.525,70.1,69.35,69.75,258
20160201|2015-10-09 08:30,9,69.85,69.925,69.65,69.775,116
20160201|2015-10-09 09:00,9,69.75,69.925,69.625,69.775,98
20160201|2015-10-09 09:30,9,69.775,69.9,69.725,69.825,97
20160201|2015-10-09 10:00,9,69.8,69.9,69.6,69.725,72
20160201|2015-10-09 10:30,9,69.725,69.75,69.45,69.6,48
20160201|2015-10-09 11:00,9,69.65,69.7,69.6,69.625,53
20160201|2015-10-09 11:30,9,69.625,69.65,69.275,69.375,189
20160201|2015-10-09 12:00,9,69.4,69.525,68.975,69.075,445
20160201|2015-10-09 12:30,9,69.025,69.15,68.825,69.1,808
20160201|2015-10-09 13:00,9,69.075,69.325,69.075,69.175,32
20160201|2015-10-09 13:30,9,69.225,69.225,69.175,69.175,11
20160201|2015-10-12 09:00,12,69.225,69.675,69.175,69.575,267
20160201|2015-10-12 09:30,12,69.575,69.85,69.5,69.65,222
20160201|2015-10-12 10:00,12,69.65,69.85,69.575,69.7,167
20160201|2015-10-12 10:30,12,69.7,69.825,69.5,69.6,97
20160201|2015-10-12 11:00,12,69.65,69.65,69.425,69.55,75
20160201|2015-10-12 11:30,12,69.55,69.575,69.425,69.475,114
20160201|2015-10-12 12:00,12,69.5,69.6,69.45,69.525,172
20160201|2015-10-12 12:30,12,69.5,69.575,69.225,69.45,408
20160201|2015-10-12 13:00,12,69.45,69.6,69.45,69.55,42
20160201|2015-10-12 13:30,12,69.525,69.575,69.525,69.575,2
20160201|2015-10-12 14:30,12,69.45,69.475,69.45,69.475,2
20160201|2015-10-12 15:00,12,69.5,69.65,69.5,69.65,6
20160201|2015-10-12 15:30,12,69.725,69.775,69.7,69.7,8
20160201|2015-10-13 08:00,13,69.55,69.85,69.55,69.6,125
20160201|2015-10-13 08:30,13,69.6,69.775,69.6,69.75,88
20160201|2015-10-13 09:00,13,69.725,70.2,69.725,70.05,472
20160201|2015-10-13 09:30,13,70.05,70.275,69.95,70.15,554
20160201|2015-10-13 10:00,13,70.2,70.275,69.95,69.95,317
20160201|2015-10-13 10:30,13,70,70.125,69.875,69.925,202
20160201|2015-10-13 11:00,13,69.925,70.3,69.925,70.275,182
20160201|2015-10-13 11:30,13,70.275,70.35,70.15,70.275,137
20160201|2015-10-13 12:00,13,70.25,70.25,69.8,69.85,315
20160201|2015-10-13 12:30,13,69.85,69.9,69.65,69.675,476
20160201|2015-10-13 13:00,13,69.7,69.75,69.575,69.65,99
20160201|2015-10-13 13:30,13,69.6,69.625,69.35,69.375,89
20160201|2015-10-13 14:00,13,69.375,69.45,69.275,69.425,60
20160201|2015-10-13 14:30,13,69.45,69.5,69.375,69.425,11
20160201|2015-10-13 15:00,13,69.525,69.55,69.45,69.45,96
20160201|2015-10-13 15:30,13,69.45,69.45,69.25,69.3,51
20160201|2015-10-14 08:00,14,69.55,70,69.475,69.9,171
20160201|2015-10-14 08:30,14,69.9,69.975,69.75,69.825,121
20160201|2015-10-14 09:00,14,69.825,69.825,68.8,68.875,467
20160201|2015-10-14 09:30,14,68.9,69.25,68.75,69.15,274
20160201|2015-10-14 10:00,14,69.175,69.375,69.125,69.3,57
20160201|2015-10-14 10:30,14,69.35,69.4,69.125,69.4,50
20160201|2015-10-14 11:00,14,69.425,69.575,69.25,69.575,51
20160201|2015-10-14 11:30,14,69.575,69.75,69.325,69.325,156
20160201|2015-10-14 12:00,14,69.375,69.5,69.325,69.45,35
20160201|2015-10-14 12:30,14,69.35,69.5,69.275,69.425,243
20160201|2015-10-14 13:00,14,69.45,69.45,69.225,69.225,110
20160201|2015-10-14 13:30,14,69.3,69.3,69.225,69.225,24
20160201|2015-10-14 14:00,14,69.225,69.3,69.225,69.3,16
20160201|2015-10-14 14:30,14,69.325,69.35,69.15,69.15,13
20160201|2015-10-14 15:00,14,69.15,69.275,69.15,69.25,19
20160201|2015-10-14 15:30,14,69.3,69.45,69.3,69.45,7
20160201|2015-10-15 08:00,15,69.6,69.6,69.1,69.275,138
20160201|2015-10-15 08:30,15,69.275,69.35,69.05,69.2,421
20160201|2015-10-15 09:00,15,69.2,69.275,68.975,69.05,174
20160201|2015-10-15 09:30,15,69.025,69.5,69.025,69.325,359
20160201|2015-10-15 10:00,15,69.375,69.4,68.75,68.8,185
20160201|2015-10-15 10:30,15,68.8,68.9,68.6,68.75,179
20160201|2015-10-15 11:00,15,68.85,68.975,68.8,68.8,79
20160201|2015-10-15 11:30,15,68.775,68.975,68.775,68.875,183
20160201|2015-10-15 12:00,15,68.925,69,68.875,68.975,160
20160201|2015-10-15 12:30,15,68.975,69.2,68.925,69.1,459
20160201|2015-10-15 13:00,15,69.025,69.1,69.025,69.05,37
20160201|2015-10-15 14:00,15,68.925,68.925,68.9,68.9,4
20160201|2015-10-15 14:30,15,68.925,68.925,68.775,68.775,7
20160201|2015-10-15 15:00,15,68.75,68.75,68.65,68.65,9
20160201|2015-10-15 15:30,15,68.775,68.825,68.75,68.825,6
20160201|2015-10-16 08:00,16,68.675,68.925,68.575,68.75,136
20160201|2015-10-16 08:30,16,68.8,68.8,67.9,68.075,218
20160201|2015-10-16 09:00,16,68.075,68.25,67.8,68.175,433
20160201|2015-10-16 09:30,16,68.225,68.5,68.225,68.5,229
20160201|2015-10-16 10:00,16,68.425,68.625,68.4,68.625,181
20160201|2015-10-16 10:30,16,68.6,68.675,68.4,68.525,204
20160201|2015-10-16 11:00,16,68.475,68.55,68.3,68.35,80
20160201|2015-10-16 11:30,16,68.375,68.5,68.3,68.375,103
20160201|2015-10-16 12:00,16,68.375,68.55,68.3,68.525,171
20160201|2015-10-16 12:30,16,68.5,68.6,68.375,68.4,371
20160201|2015-10-16 13:00,16,68.425,68.425,68.2,68.225,82
20160201|2015-10-16 13:30,16,68.225,68.35,68.225,68.35,9
20160201|2015-10-19 09:00,19,68.125,68.6,67.9,68.35,347
20160201|2015-10-19 09:30,19,68.35,68.525,68.25,68.5,296
20160201|2015-10-19 10:00,19,68.525,68.525,68,68.325,157
20160201|2015-10-19 10:30,19,68.3,68.925,68.3,68.775,749
20160201|2015-10-19 11:00,19,68.85,68.875,68.275,68.35,331
20160201|2015-10-19 11:30,19,68.425,68.625,68.4,68.425,120
20160201|2015-10-19 12:00,19,68.4,68.4,68.125,68.15,171
20160201|2015-10-19 12:30,19,68.175,68.4,67.9,67.95,395
20160201|2015-10-19 13:00,19,67.9,67.9,67.75,67.85,176
20160201|2015-10-19 13:30,19,67.875,67.875,67.8,67.8,10
20160201|2015-10-19 14:00,19,67.825,67.85,67.825,67.85,2
20160201|2015-10-19 14:30,19,67.85,68.05,67.85,68.05,84
20160201|2015-10-19 15:00,19,67.95,68.075,67.95,68,26
20160201|2015-10-19 15:30,19,68,68,67.925,68,10
20160201|2015-10-20 08:00,20,68.325,68.875,68.3,68.7,373
20160201|2015-10-20 08:30,20,68.725,69.175,68.675,68.975,488
20160201|2015-10-20 09:00,20,69,69.45,68.875,69.225,1481
20160201|2015-10-20 09:30,20,69.25,69.4,69.175,69.35,517
20160201|2015-10-20 10:00,20,69.375,69.625,69.35,69.525,413
20160201|2015-10-20 10:30,20,69.525,69.575,69.35,69.45,254
20160201|2015-10-20 11:00,20,69.425,69.75,69.35,69.35,421
20160201|2015-10-20 11:30,20,69.325,69.5,69.3,69.45,241
20160201|2015-10-20 12:00,20,69.45,69.5,69.375,69.425,146
20160201|2015-10-20 12:30,20,69.45,69.45,68.55,68.9,583
20160201|2015-10-20 13:00,20,68.9,69.075,68.85,68.95,101
20160201|2015-10-20 13:30,20,68.975,69.075,68.975,69.075,7
20160201|2015-10-20 14:00,20,69.125,69.15,69.125,69.125,7
20160201|2015-10-20 14:30,20,69.125,69.275,69.125,69.275,46
20160201|2015-10-20 15:00,20,69.225,69.225,69.225,69.225,2
20160201|2015-10-20 15:30,20,69.125,69.15,69.125,69.125,5
20160201|2015-10-21 08:00,21,69.325,69.425,68.35,68.475,450
20160201|2015-10-21 08:30,21,68.5,68.675,68.2,68.4,421
20160201|2015-10-21 09:00,21,68.475,68.85,68,68.45,715
20160201|2015-10-21 09:30,21,68.45,68.65,68.375,68.5,246
20160201|2015-10-21 10:00,21,68.45,68.675,68.175,68.625,191
20160201|2015-10-21 10:30,21,68.65,68.825,68.625,68.775,245
20160201|2015-10-21 11:00,21,68.725,68.85,68.575,68.825,231
20160201|2015-10-21 11:30,21,68.85,68.9,68.65,68.75,512
20160201|2015-10-21 12:00,21,68.775,68.825,68.35,68.475,239
20160201|2015-10-21 12:30,21,68.525,68.825,68.4,68.6,541
20160201|2015-10-21 13:00,21,68.675,68.925,68.65,68.775,168
20160201|2015-10-21 13:30,21,68.8,68.875,68.8,68.875,7
20160201|2015-10-21 14:00,21,68.9,68.9,68.8,68.825,11
20160201|2015-10-21 14:30,21,68.8,68.925,68.8,68.875,56
20160201|2015-10-21 15:00,21,68.85,68.875,68.8,68.825,35
20160201|2015-10-21 15:30,21,68.825,68.875,68.7,68.7,49
20160201|2015-10-22 08:00,22,68.8,69.025,68.625,68.7,288
20160201|2015-10-22 08:30,22,68.7,68.7,68.425,68.5,77
20160201|2015-10-22 09:00,22,68.5,68.6,68.325,68.4,155
20160201|2015-10-22 09:30,22,68.425,68.65,68.325,68.5,174
20160201|2015-10-22 10:00,22,68.475,68.5,68.025,68.125,305
20160201|2015-10-22 10:30,22,68.125,68.3,68.05,68.25,116
20160201|2015-10-22 11:00,22,68.275,68.575,68.125,68.5,135
20160201|2015-10-22 11:30,22,68.5,68.8,68.3,68.7,239
20160201|2015-10-22 12:00,22,68.675,68.725,68.425,68.45,110
20160201|2015-10-22 12:30,22,68.425,68.525,68.025,68.025,501
20160201|2015-10-22 13:00,22,68.025,68.275,68,68.2,103
20160201|2015-10-22 13:30,22,68.2,68.225,68.1,68.15,21
20160201|2015-10-22 14:00,22,68.075,68.075,68,68.05,21
20160201|2015-10-22 14:30,22,68.05,68.05,67.875,67.875,31
20160201|2015-10-22 15:00,22,67.925,67.95,67.825,67.825,35
20160201|2015-10-22 15:30,22,67.85,67.85,67.725,67.725,73
20160201|2015-10-23 08:00,23,67.875,68,67.35,68,224
20160201|2015-10-23 08:30,23,67.95,67.95,67.4,67.45,296
20160201|2015-10-23 09:00,23,67.45,67.45,66,66.075,1078
20160201|2015-10-23 09:30,23,66.025,66.6,65.85,66.55,1098
20160201|2015-10-23 10:00,23,66.525,66.7,66.325,66.475,560
20160201|2015-10-23 10:30,23,66.475,66.8,66.45,66.7,323
20160201|2015-10-23 11:00,23,66.7,66.7,66.325,66.4,675
20160201|2015-10-23 11:30,23,66.4,66.45,65.925,66.2,732
20160201|2015-10-23 12:00,23,66.225,66.225,65.475,65.8,588
20160201|2015-10-23 12:30,23,65.85,66.225,65.725,66.1,667
20160201|2015-10-23 13:00,23,66.125,66.15,65.75,66.15,277
20160201|2015-10-23 13:30,23,66.125,66.45,66.1,66.45,54
20160201|2015-10-26 09:00,26,66.15,66.375,65.675,66.025,530
20160201|2015-10-26 09:30,26,66.025,66.35,65.875,66.025,893
20160201|2015-10-26 10:00,26,66.025,66.525,65.925,66.45,529
20160201|2015-10-26 10:30,26,66.475,66.8,66.35,66.8,366
20160201|2015-10-26 11:00,26,66.825,66.85,66.475,66.575,404
20160201|2015-10-26 11:30,26,66.6,66.925,66.525,66.9,295
20160201|2015-10-26 12:00,26,66.95,66.975,66.575,66.625,178
20160201|2015-10-26 12:30,26,66.65,66.65,65.65,65.85,790
20160201|2015-10-26 13:00,26,65.9,66.125,65.85,66.075,113
20160201|2015-10-26 13:30,26,66,66,65.95,65.95,13
20160201|2015-10-26 14:00,26,66,66,65.975,66,4
20160201|2015-10-26 14:30,26,65.95,66.025,65.875,65.875,36
20160201|2015-10-26 15:00,26,65.875,65.875,65.65,65.65,59
20160201|2015-10-26 15:30,26,65.65,65.75,65.65,65.75,18
20160201|2015-10-27 08:00,27,65.75,66.05,65.35,65.8,251
20160201|2015-10-27 08:30,27,65.75,65.75,65.25,65.3,180
20160201|2015-10-27 09:00,27,65.3,65.4,65,65.15,480
20160201|2015-10-27 09:30,27,65.175,65.425,64.975,65.175,362
20160201|2015-10-27 10:00,27,65.15,65.25,64.975,65.125,576
20160201|2015-10-27 10:30,27,65.075,65.25,64.925,65.05,394
20160201|2015-10-27 11:00,27,65.025,65.375,65.025,65.15,222
20160201|2015-10-27 11:30,27,65.15,65.225,65,65,118
20160201|2015-10-27 12:00,27,65,65.175,64.75,64.975,521
20160201|2015-10-27 12:30,27,65,65.05,64.375,64.675,1058
20160201|2015-10-27 13:00,27,64.7,64.825,64.425,64.475,248
20160201|2015-10-27 13:30,27,64.5,64.525,64.4,64.4,88
20160201|2015-10-27 14:00,27,64.475,64.55,64.2,64.2,160
20160201|2015-10-27 14:30,27,64.3,64.5,64.25,64.475,65
20160201|2015-10-27 15:00,27,64.5,64.5,64.4,64.4,13
20160201|2015-10-27 15:30,27,64.4,64.4,64.325,64.375,36
20160201|2015-10-28 08:00,28,64.7,65.125,64.525,64.975,365
20160201|2015-10-28 08:30,28,64.925,64.925,64.3,64.45,501
20160201|2015-10-28 09:00,28,64.375,64.65,64.125,64.55,491
20160201|2015-10-28 09:30,28,64.5,64.55,64.05,64.1,491
20160201|2015-10-28 10:00,28,64.125,64.3,63.925,64.3,707
20160201|2015-10-28 10:30,28,64.325,64.475,64.175,64.45,225
20160201|2015-10-28 11:00,28,64.425,64.525,64.15,64.225,211
20160201|2015-10-28 11:30,28,64.175,64.35,64,64.225,365
20160201|2015-10-28 12:00,28,64.25,64.775,64.225,64.25,415
20160201|2015-10-28 12:30,28,64.3,64.65,64.15,64.525,961
20160201|2015-10-28 13:00,28,64.5,64.55,64.275,64.275,200
20160201|2015-10-28 13:30,28,64.35,64.4,64.175,64.225,31
20160201|2015-10-28 14:00,28,64.175,64.375,64.175,64.375,14
20160201|2015-10-28 14:30,28,64.375,64.425,64.2,64.3,16
20160201|2015-10-28 15:00,28,64.3,64.3,64.15,64.175,18
20160201|2015-10-28 15:30,28,64.175,64.175,64.075,64.1,11
20160201|2015-10-29 08:00,29,64.25,64.3,64,64.3,338
20160201|2015-10-29 08:30,29,64.3,64.4,64.05,64.25,138
20160201|2015-10-29 09:00,29,64.2,64.2,63.8,63.875,406
20160201|2015-10-29 09:30,29,63.85,63.85,62.975,63.25,808
20160201|2015-10-29 10:00,29,63.175,63.175,62.625,62.9,568
20160201|2015-10-29 10:30,29,62.9,63.3,62.85,63.2,376
20160201|2015-10-29 11:00,29,63.175,63.55,63.1,63.475,304
20160201|2015-10-29 11:30,29,63.525,63.525,63.1,63.175,266
20160201|2015-10-29 12:00,29,63.15,63.15,62.725,62.825,314
20160201|2015-10-29 12:30,29,62.825,63.075,62.5,63,847
20160201|2015-10-29 13:00,29,62.975,63.1,62.7,62.8,160
20160201|2015-10-29 13:30,29,62.825,62.825,62.8,62.825,5
20160201|2015-10-29 14:00,29,62.8,62.925,62.8,62.875,16
20160201|2015-10-29 14:30,29,62.9,62.9,62.6,62.725,42
20160201|2015-10-29 15:00,29,62.65,62.7,62.575,62.575,7
20160201|2015-10-29 15:30,29,62.575,62.6,62.4,62.425,35
20160201|2015-10-30 08:00,30,62.65,63.25,62.575,63.15,464
20160201|2015-10-30 08:30,30,63.15,63.925,62.875,63.85,332
20160201|2015-10-30 09:00,30,63.85,64.5,63.775,64.175,945
20160201|2015-10-30 09:30,30,64.15,64.35,63.575,63.825,666
20160201|2015-10-30 10:00,30,63.85,63.85,63.075,63.425,451
20160201|2015-10-30 10:30,30,63.4,63.675,63.25,63.325,195
20160201|2015-10-30 11:00,30,63.375,64.275,63.375,64.125,365
20160201|2015-10-30 11:30,30,64.1,64.125,63.55,63.575,186
20160201|2015-10-30 12:00,30,63.55,63.8,63.4,63.425,214
20160201|2015-10-30 12:30,30,63.375,63.375,62.55,62.8,1167
20160201|2015-10-30 13:00,30,62.8,62.85,62.475,62.5,207
20160201|2015-10-30 13:30,30,62.5,62.575,62.45,62.475,52
20160201|2015-11-02 09:00,2,62.475,63.225,62.35,63.05,995
20160201|2015-11-02 09:30,2,63.05,63.25,62.9,63,448
20160201|2015-11-02 10:00,2,63.025,63.025,62.2,62.3,502
20160201|2015-11-02 10:30,2,62.275,62.575,62.175,62.25,365
20160201|2015-11-02 11:00,2,62.275,62.275,61.6,61.65,863
20160201|2015-11-02 11:30,2,61.675,61.775,61.2,61.375,696
20160201|2015-11-02 12:00,2,61.4,61.65,61.25,61.325,254
20160201|2015-11-02 12:30,2,61.325,62.3,61.325,62.05,1375
20160201|2015-11-02 13:00,2,62.125,62.225,61.775,62.05,233
20160201|2015-11-02 13:30,2,62.05,62.075,61.975,62.075,18
20160201|2015-11-02 14:00,2,62.05,62.25,62.05,62.25,14
20160201|2015-11-02 14:30,2,62.325,62.625,62.325,62.525,146
20160201|2015-11-02 15:00,2,62.45,62.525,62.325,62.325,43
20160201|2015-11-02 15:30,2,62.3,62.375,62.075,62.075,15
20160201|2015-11-03 08:00,3,62.2,62.65,61.875,62.425,364
20160201|2015-11-03 08:30,3,62.5,62.825,62.45,62.7,291
20160201|2015-11-03 09:00,3,62.7,62.725,62.075,62.35,675
20160201|2015-11-03 09:30,3,62.4,62.6,62.325,62.5,779
20160201|2015-11-03 10:00,3,62.5,62.5,61.45,61.7,985
20160201|2015-11-03 10:30,3,61.7,61.775,61.275,61.35,380
20160201|2015-11-03 11:00,3,61.4,61.725,61.25,61.6,447
20160201|2015-11-03 11:30,3,61.6,61.7,61.025,61.15,497
20160201|2015-11-03 12:00,3,61.15,61.55,61.075,61.325,369
20160201|2015-11-03 12:30,3,61.275,61.725,60.9,61.075,1764
20160201|2015-11-03 13:00,3,61.075,61.2,60.825,60.95,247
20160201|2015-11-03 13:30,3,60.925,61,60.925,60.95,102
20160201|2015-11-03 14:00,3,60.95,61,60.475,60.575,187
20160201|2015-11-03 14:30,3,60.525,60.675,60.4,60.4,90
20160201|2015-11-03 15:00,3,60.4,60.575,60.35,60.375,57
20160201|2015-11-03 15:30,3,60.35,60.4,60.325,60.35,18
20160201|2015-11-04 08:00,4,60.425,61.3,60.275,61.175,860
20160201|2015-11-04 08:30,4,61.15,61.4,60.95,61.2,260
20160201|2015-11-04 09:00,4,61.225,61.375,60.925,60.975,448
20160201|2015-11-04 09:30,4,60.975,60.975,60.425,60.75,667
20160201|2015-11-04 10:00,4,60.7,60.725,60.3,60.5,419
20160201|2015-11-04 10:30,4,60.5,60.625,60.25,60.325,594
20160201|2015-11-04 11:00,4,60.325,60.675,60.175,60.6,729
20160201|2015-11-04 11:30,4,60.65,60.65,60.2,60.225,440
20160201|2015-11-04 12:00,4,60.25,60.35,60,60,610
20160201|2015-11-04 12:30,4,60,60.425,59.9,60.025,1460
20160201|2015-11-04 13:00,4,60.05,60.275,59.925,60.275,258
20160201|2015-11-04 13:30,4,60.225,60.25,60.175,60.25,18
20160201|2015-11-04 14:00,4,60.275,60.325,60.25,60.275,30
20160201|2015-11-04 14:30,4,60.25,60.275,60.25,60.275,90
20160201|2015-11-04 15:00,4,60.25,60.275,60.25,60.25,126
20160201|2015-11-04 15:30,4,60.25,60.25,60.25,60.25,93
20160201|2015-11-05 08:00,5,60.125,60.65,60.025,60.525,561
20160201|2015-11-05 08:30,5,60.475,60.825,60.35,60.525,398
20160201|2015-11-05 09:00,5,60.6,60.7,60.4,60.4,691
20160201|2015-11-05 09:30,5,60.425,60.45,60.025,60.1,486
20160201|2015-11-05 10:00,5,60.125,60.275,59.4,60.2,1188
20160201|2015-11-05 10:30,5,60.2,60.5,59.675,59.8,622
20160201|2015-11-05 11:00,5,59.825,60.025,59.15,59.5,561
20160201|2015-11-05 11:30,5,59.5,59.7,59.1,59.175,735
20160201|2015-11-05 12:00,5,59.15,59.275,58.4,58.55,1212
20160201|2015-11-05 12:30,5,58.55,58.85,58.025,58.825,2238
20160201|2015-11-05 13:00,5,58.825,58.95,58.625,58.85,730
20160201|2015-11-05 13:30,5,58.85,59.3,58.85,58.95,153
20160201|2015-11-05 14:00,5,58.95,59.125,58.925,59.125,62
20160201|2015-11-05 14:30,5,59.125,59.175,59.025,59.025,34
20160201|2015-11-05 15:00,5,58.85,58.975,58.85,58.9,92
20160201|2015-11-05 15:30,5,58.925,58.95,58.75,58.875,42
20160201|2015-11-06 08:00,6,58.5,58.6,57.35,58.25,972
20160201|2015-11-06 08:30,6,58.225,59.425,58.2,58.775,1377
20160201|2015-11-06 09:00,6,58.775,59.175,58.175,58.35,1054
20160201|2015-11-06 09:30,6,58.35,58.55,58.125,58.125,586
20160201|2015-11-06 10:00,6,58.1,58.175,57.925,58.125,492
20160201|2015-11-06 10:30,6,58.125,58.3,57.925,58.125,534
20160201|2015-11-06 11:00,6,58.1,58.4,58,58.325,372
20160201|2015-11-06 11:30,6,58.3,58.825,58.225,58.675,708
20160201|2015-11-06 12:00,6,58.65,58.9,58.5,58.8,494
20160201|2015-11-06 12:30,6,58.8,58.8,58.05,58.225,1193
20160201|2015-11-06 13:00,6,58.225,58.3,58.05,58.1,156
20160201|2015-11-06 13:30,6,58.225,58.225,58.1,58.2,80
20160201|2015-11-09 09:00,9,58.175,58.25,56.9,56.95,1935
20160201|2015-11-09 09:30,9,57,57.425,56.5,56.525,1212
20160201|2015-11-09 10:00,9,56.55,56.65,55.85,55.925,1075
20160201|2015-11-09 10:30,9,55.95,56.25,55.725,56.1,1004
20160201|2015-11-09 11:00,9,56.1,57,56.075,56.9,881
20160201|2015-11-09 11:30,9,56.9,56.925,56.45,56.675,308
20160201|2015-11-09 12:00,9,56.7,56.725,56.275,56.375,598
20160201|2015-11-09 12:30,9,56.375,56.7,55.825,56.55,2697
20160201|2015-11-09 13:00,9,56.55,56.55,56.325,56.325,283
20160201|2015-11-09 13:30,9,56.325,56.375,56.15,56.15,115
20160201|2015-11-09 14:00,9,56.15,56.475,56.125,56.475,76
20160201|2015-11-09 14:30,9,56.4,56.45,56.35,56.4,93
20160201|2015-11-09 15:00,9,56.4,56.425,56.35,56.35,32
20160201|2015-11-09 15:30,9,56.35,56.375,56.125,56.125,161
20160201|2015-11-10 08:00,10,56.475,57.5,56,57.35,604
20160201|2015-11-10 08:30,10,57.35,57.375,56.675,56.775,320
20160201|2015-11-10 09:00,10,56.9,56.95,56.2,56.775,854
20160201|2015-11-10 09:30,10,56.775,56.775,56.2,56.35,568
20160201|2015-11-10 10:00,10,56.325,56.5,56.025,56.475,590
20160201|2015-11-10 10:30,10,56.5,56.675,56.125,56.125,719
20160201|2015-11-10 11:00,10,56.125,56.175,55.9,55.95,432
20160201|2015-11-10 11:30,10,55.9,56.1,55.475,55.825,736
20160201|2015-11-10 12:00,10,55.85,55.95,55.325,55.65,971
20160201|2015-11-10 12:30,10,55.675,56.15,54.725,54.725,1675
20160201|2015-11-10 13:00,10,54.725,55.475,54.65,55.475,789
20160201|2015-11-10 13:30,10,55.4,55.475,55.325,55.4,95
20160201|2015-11-10 14:00,10,55.45,55.525,55.45,55.525,60
20160201|2015-11-10 14:30,10,55.55,55.75,55.5,55.7,81
20160201|2015-11-10 15:00,10,55.7,55.7,55.45,55.55,114
20160201|2015-11-10 15:30,10,55.575,55.8,55.575,55.725,228
20160201|2015-11-11 08:00,11,55.5,57.8,55.5,56.825,1353
20160201|2015-11-11 08:30,11,56.9,57.075,56.7,56.975,606
20160201|2015-11-11 09:00,11,56.875,56.975,56.375,56.525,1029
20160201|2015-11-11 09:30,11,56.525,57.05,56.525,56.625,719
20160201|2015-11-11 10:00,11,56.625,56.625,56.35,56.45,410
20160201|2015-11-11 10:30,11,56.45,56.925,56.375,56.85,553
20160201|2015-11-11 11:00,11,56.825,57.25,56.775,57.175,1035
20160201|2015-11-11 11:30,11,57.15,57.45,56.95,57,548
20160201|2015-11-11 12:00,11,57,57.075,56.75,56.825,437
20160201|2015-11-11 12:30,11,56.825,57.3,56.75,57.025,1440
20160201|2015-11-11 13:00,11,56.975,57.55,56.9,57.55,887
20160201|2015-11-11 13:30,11,57.55,57.55,57.35,57.45,68
20160201|2015-11-11 14:00,11,57.45,57.45,57.375,57.425,27
20160201|2015-11-11 14:30,11,57.425,57.5,57.325,57.4,68
20160201|2015-11-11 15:00,11,57.425,57.5,57.325,57.325,63
20160201|2015-11-11 15:30,11,57.3,57.35,57.075,57.075,129
20160201|2015-11-12 08:00,12,57.2,57.525,57.125,57.35,628
20160201|2015-11-12 08:30,12,57.375,57.675,57.35,57.5,328
20160201|2015-11-12 09:00,12,57.5,58.325,57.475,58.025,1355
20160201|2015-11-12 09:30,12,58.05,58.125,57.825,57.825,456
20160201|2015-11-12 10:00,12,57.8,58,57.525,57.85,497
20160201|2015-11-12 10:30,12,57.875,58.475,57.525,58.425,599
20160201|2015-11-12 11:00,12,58.475,58.85,58.3,58.475,661
20160201|2015-11-12 11:30,12,58.475,58.625,58.35,58.475,167
20160201|2015-11-12 12:00,12,58.475,58.625,58.375,58.5,338
20160201|2015-11-12 12:30,12,58.525,58.575,58.025,58.45,1917
20160201|2015-11-12 13:00,12,58.425,58.525,58.275,58.4,477
20160201|2015-11-12 13:30,12,58.375,58.375,58.3,58.35,19
20160201|2015-11-12 14:00,12,58.4,58.45,58.375,58.425,38
20160201|2015-11-12 14:30,12,58.475,58.475,58.325,58.325,29
20160201|2015-11-12 15:00,12,58.4,58.4,58.3,58.3,6
20160201|2015-11-12 15:30,12,58.275,58.35,58.225,58.25,58
20160201|2015-11-13 08:00,13,58.4,58.75,58.025,58.275,556
20160201|2015-11-13 08:30,13,58.25,58.25,57.775,57.825,519
20160201|2015-11-13 09:00,13,57.825,57.95,57.275,57.5,1546
20160201|2015-11-13 09:30,13,57.475,57.525,56.8,56.925,737
20160201|2015-11-13 10:00,13,56.9,56.9,56.525,56.675,911
20160201|2015-11-13 10:30,13,56.675,56.725,56.275,56.325,547
20160201|2015-11-13 11:00,13,56.325,56.9,55.725,56.775,902
20160201|2015-11-13 11:30,13,56.75,56.775,56.5,56.6,310
20160201|2015-11-13 12:00,13,56.6,56.775,56.425,56.55,333
20160201|2015-11-13 12:30,13,56.575,57.325,56.45,56.9,1330
20160201|2015-11-13 13:00,13,56.95,57,56.8,56.85,188
20160201|2015-11-13 13:30,13,56.85,56.95,56.85,56.95,61
20160201|2015-11-16 09:00,16,56.9,56.9,55.8,55.925,1252
20160201|2015-11-16 09:30,16,55.925,55.925,54.85,55.525,1575
20160201|2015-11-16 10:00,16,55.5,55.8,55.125,55.275,817
20160201|2015-11-16 10:30,16,55.225,55.25,54.375,54.875,1120
20160201|2015-11-16 11:00,16,54.85,55.15,54.3,54.65,1386
20160201|2015-11-16 11:30,16,54.625,54.625,54.05,54.05,974
20160201|2015-11-16 12:00,16,54.05,54.225,54.05,54.125,300
20160201|2015-11-16 12:30,16,54.15,54.225,54.05,54.05,196
20160201|2015-11-16 13:00,16,54.05,54.05,54.05,54.05,26
20160201|2015-11-16 13:30,16,54.05,54.05,54.05,54.05,36
20160201|2015-11-16 14:30,16,54.05,54.05,54.05,54.05,30
20160201|2015-11-16 15:30,16,54.05,54.05,54.05,54.05,5
20160201|2015-11-17 08:00,17,54,54.95,53.975,54.85,1348
20160201|2015-11-17 08:30,17,54.8,54.85,54.3,54.8,327
20160201|2015-11-17 09:00,17,54.8,55.55,54.65,55.275,1212
20160201|2015-11-17 09:30,17,55.275,56.1,55.2,56.1,1234
20160201|2015-11-17 10:00,17,56.075,56.975,55.825,56.2,1502
20160201|2015-11-17 10:30,17,56.2,56.6,55.625,55.625,866
20160201|2015-11-17 11:00,17,55.625,56.2,55.525,56.125,435
20160201|2015-11-17 11:30,17,56.1,56.4,55.875,56.25,570
20160201|2015-11-17 12:00,17,56.25,56.5,55.875,55.9,380
20160201|2015-11-17 12:30,17,55.95,56.525,55.875,56.475,1143
20160201|2015-11-17 13:00,17,56.5,56.525,56.275,56.35,255
20160201|2015-11-17 13:30,17,56.3,56.55,56.275,56.5,67
20160201|2015-11-17 14:00,17,56.525,56.675,56.475,56.475,46
20160201|2015-11-17 14:30,17,56.525,56.525,56.225,56.275,62
20160201|2015-11-17 15:00,17,56.275,56.375,56.2,56.375,31
20160201|2015-11-17 15:30,17,56.375,56.5,56.35,56.45,36
20160201|2015-11-18 08:00,18,56.5,58,56.3,57.875,1417
20160201|2015-11-18 08:30,18,57.975,58,57.05,57.25,656
20160201|2015-11-18 09:00,18,57.275,57.55,56.4,56.55,1297
20160201|2015-11-18 09:30,18,56.55,56.675,56.275,56.625,1349
20160201|2015-11-18 10:00,18,56.625,56.65,56.275,56.525,824
20160201|2015-11-18 10:30,18,56.575,57.325,56.425,57.15,1173
20160201|2015-11-18 11:00,18,57.15,57.375,56.875,57.15,736
20160201|2015-11-18 11:30,18,57.125,57.125,56.65,56.7,511
20160201|2015-11-18 12:00,18,56.675,56.775,56.1,56.2,753
20160201|2015-11-18 12:30,18,56.175,56.35,56,56.325,1072
20160201|2015-11-18 13:00,18,56.325,56.625,56.3,56.575,191
20160201|2015-11-18 13:30,18,56.55,56.575,56.5,56.5,50
20160201|2015-11-18 14:00,18,56.5,56.525,56.125,56.125,128
20160201|2015-11-18 14:30,18,56.1,56.3,56.075,56.3,94
20160201|2015-11-18 15:00,18,56.2,56.25,56.025,56.025,43
20160201|2015-11-18 15:30,18,56.05,56.175,56,56,26
20160201|2015-11-19 08:00,19,55.8,56.425,55.8,56.2,847
20160201|2015-11-19 08:30,19,56.2,56.35,56.125,56.25,199
20160201|2015-11-19 09:00,19,56.3,56.5,56.025,56.3,666
20160201|2015-11-19 09:30,19,56.25,56.55,56.2,56.3,353
20160201|2015-11-19 10:00,19,56.3,56.525,56.225,56.4,408
20160201|2015-11-19 10:30,19,56.4,57.1,56.4,57,738
20160201|2015-11-19 11:00,19,57.025,57.2,56.625,56.675,414
20160201|2015-11-19 11:30,19,56.725,56.825,56.45,56.825,316
20160201|2015-11-19 12:00,19,56.85,56.9,56.5,56.6,164
20160201|2015-11-19 12:30,19,56.6,56.825,56.225,56.8,902
20160201|2015-11-19 13:00,19,56.8,56.825,56.625,56.725,168
20160201|2015-11-19 13:30,19,56.75,56.775,56.675,56.7,12
20160201|2015-11-19 14:00,19,56.7,56.75,56.7,56.75,13
20160201|2015-11-19 14:30,19,56.7,56.95,56.7,56.825,31
20160201|2015-11-19 15:00,19,56.9,57.1,56.85,57.05,55
20160201|2015-11-19 15:30,19,57.075,57.075,56.825,56.825,15
20160201|2015-11-20 08:00,20,57,58.15,56.975,58.025,957
20160201|2015-11-20 08:30,20,58.05,58.175,57.975,58.125,455
20160201|2015-11-20 09:00,20,58.1,58.325,57.975,58.175,805
20160201|2015-11-20 09:30,20,58.225,59,58.225,58.8,1350
20160201|2015-11-20 10:00,20,58.8,59.1,58.525,58.95,755
20160201|2015-11-20 10:30,20,58.95,59,58.225,58.5,559
20160201|2015-11-20 11:00,20,58.5,58.775,58.425,58.675,269
20160201|2015-11-20 11:30,20,58.625,58.65,58.125,58.275,522
20160201|2015-11-20 12:00,20,58.25,58.325,58,58,337
20160201|2015-11-20 12:30,20,58,58.4,57.8,58.35,1296
20160201|2015-11-20 13:00,20,58.4,58.55,58.25,58.375,257
20160201|2015-11-20 13:30,20,58.4,58.75,58.4,58.55,214
20160201|2015-11-23 09:00,23,58.5,59.075,58.25,59,1773
20160201|2015-11-23 09:30,23,59,59.65,58.975,59.175,1038
20160201|2015-11-23 10:00,23,59.175,59.525,59.05,59.25,438
20160201|2015-11-23 10:30,23,59.275,59.55,59.25,59.375,417
20160201|2015-11-23 11:00,23,59.375,59.425,59.175,59.25,306
20160201|2015-11-23 11:30,23,59.2,59.225,58.825,58.95,347
20160201|2015-11-23 12:00,23,59,59.175,58.65,58.675,628
20160201|2015-11-23 12:30,23,58.675,58.775,58.1,58.15,1697
20160201|2015-11-23 13:00,23,58.175,58.375,58.1,58.35,353
20160201|2015-11-23 13:30,23,58.3,58.3,58.225,58.275,31
20160201|2015-11-23 14:00,23,58.275,58.275,58.225,58.275,9
20160201|2015-11-23 14:30,23,58.3,58.35,58.3,58.3,16
20160201|2015-11-23 15:00,23,58.3,58.3,58.1,58.1,22
20160201|2015-11-23 15:30,23,58.1,58.3,58.1,58.3,23
20160201|2015-11-24 08:00,24,58.275,58.275,57.375,57.7,1166
20160201|2015-11-24 08:30,24,57.725,58.225,57.725,58.1,520
20160201|2015-11-24 09:00,24,58.15,58.225,57.675,57.7,712
20160201|2015-11-24 09:30,24,57.7,57.775,57.4,57.575,763
20160201|2015-11-24 10:00,24,57.6,57.75,57.2,57.725,1045
20160201|2015-11-24 10:30,24,57.75,58.125,57.75,58,640
20160201|2015-11-24 11:00,24,58.075,58.825,57.875,58.7,969
20160201|2015-11-24 11:30,24,58.675,58.7,58.2,58.575,454
20160201|2015-11-24 12:00,24,58.625,58.625,57.975,58.075,579
20160201|2015-11-24 12:30,24,58.05,58.15,57.425,57.475,1547
20160201|2015-11-24 13:00,24,57.45,57.575,57.4,57.575,305
20160201|2015-11-24 13:30,24,57.525,57.575,57.475,57.525,38
20160201|2015-11-24 14:00,24,57.55,57.55,57.55,57.55,3
20160201|2015-11-24 14:30,24,57.55,57.875,57.55,57.775,148
20160201|2015-11-24 15:00,24,57.8,58.1,57.8,58.1,96
20160201|2015-11-24 15:30,24,58.075,58.15,58.075,58.1,62
20160201|2015-11-25 08:00,25,58.2,58.2,57.525,57.925,745
20160201|2015-11-25 08:30,25,57.95,58.075,57.675,57.8,479
20160201|2015-11-25 09:00,25,57.825,58.225,57.775,58.075,888
20160201|2015-11-25 09:30,25,58.125,58.6,57.925,58.325,848
20160201|2015-11-25 10:00,25,58.325,58.45,58.1,58.225,406
20160201|2015-11-25 10:30,25,58.225,58.45,58.125,58.2,423
20160201|2015-11-25 11:00,25,58.2,58.475,58.05,58.475,277
20160201|2015-11-25 11:30,25,58.475,58.7,58.35,58.475,457
20160201|2015-11-25 12:00,25,58.5,58.6,58.125,58.15,328
20160201|2015-11-25 12:30,25,58.15,58.375,57.925,58.05,1415
20160201|2015-11-25 13:00,25,58.1,58.225,57.975,58,370
20160201|2015-11-25 13:30,25,57.975,58.125,57.9,58,95
20160201|2015-11-25 14:00,25,58.025,58.1,58,58.05,24
20160201|2015-11-25 14:30,25,58.075,58.075,57.9,57.9,83
20160201|2015-11-25 15:00,25,57.875,57.95,57.725,57.875,146
20160201|2015-11-25 15:30,25,57.825,57.9,57.8,57.8,13
20160201|2015-11-27 08:00,27,57.95,57.95,57.4,57.575,648
20160201|2015-11-27 08:30,27,57.55,57.75,57.3,57.725,499
20160201|2015-11-27 09:00,27,57.725,57.75,57.25,57.275,646
20160201|2015-11-27 09:30,27,57.25,57.625,57.2,57.525,714
20160201|2015-11-27 10:00,27,57.525,57.875,57.5,57.575,361
20160201|2015-11-27 10:30,27,57.575,57.875,57.375,57.625,407
20160201|2015-11-27 11:00,27,57.6,57.775,57.575,57.675,355
20160201|2015-11-27 11:30,27,57.675,57.825,57.475,57.75,711
20160201|2015-11-27 12:00,27,57.675,57.775,57.65,57.675,250
20160201|2015-11-30 09:00,30,57.55,57.6,55.775,56.2,3198
20160201|2015-11-30 09:30,30,56.25,56.675,56.2,56.45,924
20160201|2015-11-30 10:00,30,56.45,57,56.275,56.85,694
20160201|2015-11-30 10:30,30,56.825,57.15,56.75,57.15,426
20160201|2015-11-30 11:00,30,57.125,57.4,56.675,56.675,770
20160201|2015-11-30 11:30,30,56.7,57.125,56.625,57.1,677
20160201|2015-11-30 12:00,30,57.15,57.2,56.9,56.975,392
20160201|2015-11-30 12:30,30,56.975,57.125,56.525,56.925,2668
20160201|2015-11-30 13:00,30,57,57.05,56.725,56.8,198
20160201|2015-11-30 13:30,30,56.8,56.85,56.725,56.725,124
20160201|2015-11-30 14:00,30,56.825,56.825,56.75,56.8,33
20160201|2015-11-30 14:30,30,56.8,56.85,56.775,56.8,44
20160201|2015-11-30 15:00,30,56.825,57.025,56.775,57.025,102
20160201|2015-11-30 15:30,30,57.025,57.15,57,57.125,55
20160201|2015-12-01 08:00,1,57.05,58.225,57,57.95,1443
20160201|2015-12-01 08:30,1,57.9,57.95,57.725,57.875,550
20160201|2015-12-01 09:00,1,57.9,59.4,57.85,58.9,3664
20160201|2015-12-01 09:30,1,58.975,59.225,58.575,58.625,959
20160201|2015-12-01 10:00,1,58.6,59.375,58.5,59.225,1333
20160201|2015-12-01 10:30,1,59.225,59.325,58.7,58.8,889
20160201|2015-12-01 11:00,1,58.8,58.975,58.75,58.875,496
20160201|2015-12-01 11:30,1,58.925,59.3,58.75,59.3,1037
20160201|2015-12-01 12:00,1,59.275,59.725,59.2,59.675,1201
20160201|2015-12-01 12:30,1,59.675,59.8,59.45,59.8,2668
20160201|2015-12-01 13:00,1,59.8,59.8,59.7,59.725,1459
20160201|2015-12-01 13:30,1,59.75,59.8,59.725,59.8,143
20160201|2015-12-01 14:00,1,59.8,59.8,59.775,59.8,72
20160201|2015-12-01 14:30,1,59.8,59.8,59.725,59.775,119
20160201|2015-12-01 15:00,1,59.75,59.775,59.65,59.65,93
20160201|2015-12-01 15:30,1,59.65,59.65,59.475,59.65,149
20160201|2015-12-02 08:00,2,59.825,60.05,59.075,59.475,2210
20160201|2015-12-02 08:30,2,59.45,59.525,59.25,59.5,679
20160201|2015-12-02 09:00,2,59.5,60,59.325,59.625,1443
20160201|2015-12-02 09:30,2,59.65,59.725,59.325,59.35,539
20160201|2015-12-02 10:00,2,59.35,59.6,59.3,59.35,642
20160201|2015-12-02 10:30,2,59.35,59.45,58.85,59.375,1104
20160201|2015-12-02 11:00,2,59.35,59.425,59,59.075,445
20160201|2015-12-02 11:30,2,59.05,59.3,58.95,59.175,507
20160201|2015-12-02 12:00,2,59.125,59.425,59.125,59.375,332
20160201|2015-12-02 12:30,2,59.375,59.575,59.075,59.175,1456
20160201|2015-12-02 13:00,2,59.225,59.375,59.175,59.3,296
20160201|2015-12-02 13:30,2,59.3,59.35,59.225,59.25,31
20160201|2015-12-02 14:00,2,59.3,59.35,59.225,59.35,20
20160201|2015-12-02 14:30,2,59.35,59.35,59.025,59.1,105
20160201|2015-12-02 15:00,2,59.075,59.15,59,59,126
20160201|2015-12-02 15:30,2,59.05,59.075,59,59.05,55
20160201|2015-12-03 08:00,3,59.125,59.975,58.9,59.325,849
20160201|2015-12-03 08:30,3,59.375,59.625,59,59.375,561
20160201|2015-12-03 09:00,3,59.325,59.6,58.175,58.225,2376
20160201|2015-12-03 09:30,3,58.2,58.55,58.025,58.25,974
20160201|2015-12-03 10:00,3,58.225,58.35,58.05,58.05,1132
20160201|2015-12-03 10:30,3,58.05,58.225,57.65,58.075,1233
20160201|2015-12-03 11:00,3,57.975,58.525,57.75,58.425,679
20160201|2015-12-03 11:30,3,58.425,59,58.425,58.9,621
20160201|2015-12-03 12:00,3,58.9,59,58.65,58.825,366
20160201|2015-12-03 12:30,3,58.825,59,58.675,58.9,1002
20160201|2015-12-03 13:00,3,58.9,58.95,58.8,58.825,228
20160201|2015-12-03 13:30,3,58.8,58.9,58.775,58.9,32
20160201|2015-12-03 14:00,3,58.875,58.875,58.825,58.85,6
20160201|2015-12-03 14:30,3,58.825,58.95,58.775,58.875,107
20160201|2015-12-03 15:00,3,58.975,59,58.75,58.75,117
20160201|2015-12-03 15:30,3,58.85,58.9,58.75,58.75,22
20160201|2015-12-04 08:00,4,58.825,59,58.375,58.65,753
20160201|2015-12-04 08:30,4,58.6,58.75,58.225,58.45,648
20160201|2015-12-04 09:00,4,58.425,58.9,58,58.1,1435
20160201|2015-12-04 09:30,4,58.05,58.125,57.65,58,924
20160201|2015-12-04 10:00,4,58,58.275,57.925,58.125,462
20160201|2015-12-04 10:30,4,58.15,58.325,57.8,57.9,438
20160201|2015-12-04 11:00,4,57.875,57.875,57.675,57.775,570
20160201|2015-12-04 11:30,4,57.75,58.45,57.7,58.1,757
20160201|2015-12-04 12:00,4,58.125,58.425,58.1,58.425,284
20160201|2015-12-04 12:30,4,58.4,59.225,58.375,59.225,2729
20160201|2015-12-04 13:00,4,59.175,59.25,59.025,59.05,603
20160201|2015-12-04 13:30,4,59.05,59.05,58.85,58.9,142
20160201|2015-12-07 09:00,7,58.225,58.45,57.7,57.75,2400
20160201|2015-12-07 09:30,7,57.7,58.075,57.05,57.875,2128
20160201|2015-12-07 10:00,7,57.9,58.375,57.875,58.15,953
20160201|2015-12-07 10:30,7,58.15,58.2,57.55,57.675,809
20160201|2015-12-07 11:00,7,57.675,58.075,57.325,57.875,806
20160201|2015-12-07 11:30,7,57.9,58.2,57.825,57.925,447
20160201|2015-12-07 12:00,7,57.925,58.025,57.525,57.825,430
20160201|2015-12-07 12:30,7,57.825,58.1,57.4,57.45,2257
20160201|2015-12-07 13:00,7,57.45,57.5,57.275,57.35,426
20160201|2015-12-07 13:30,7,57.35,57.35,57.125,57.175,293
20160201|2015-12-07 14:00,7,57.15,57.25,56.975,57.2,267
20160201|2015-12-07 14:30,7,57.2,57.475,57.175,57.375,161
20160201|2015-12-07 15:00,7,57.35,57.525,57.3,57.4,157
20160201|2015-12-07 15:30,7,57.45,57.6,57.1,57.25,115
20160201|2015-12-08 08:00,8,57.075,57.5,56.625,57.45,1657
20160201|2015-12-08 08:30,8,57.375,57.675,57.2,57.6,545
20160201|2015-12-08 09:00,8,57.55,58.725,57.45,58.525,2498
20160201|2015-12-08 09:30,8,58.55,59.05,58.2,58.95,1879
20160201|2015-12-08 10:00,8,58.95,59.575,58.85,59.325,1602
20160201|2015-12-08 10:30,8,59.325,59.7,58.8,58.8,1335
20160201|2015-12-08 11:00,8,58.85,59.1,58.675,58.8,681
20160201|2015-12-08 11:30,8,58.8,58.9,58.4,58.75,684
20160201|2015-12-08 12:00,8,58.675,59.05,58.55,58.925,519
20160201|2015-12-08 12:30,8,58.95,59.05,58.225,58.3,2300
20160201|2015-12-08 13:00,8,58.3,58.375,57.75,57.925,804
20160201|2015-12-08 13:30,8,58.025,58.025,57.75,57.8,158
20160201|2015-12-08 14:00,8,57.875,57.9,57.75,57.85,61
20160201|2015-12-08 14:30,8,57.85,58.05,57.8,57.975,94
20160201|2015-12-08 15:00,8,58,58.05,57.75,57.825,110
20160201|2015-12-08 15:30,8,57.825,57.85,57.6,57.675,106
20160201|2015-12-09 08:00,9,57.9,58.275,57.7,58.025,898
20160201|2015-12-09 08:30,9,58.075,58.375,57.875,58.025,438
20160201|2015-12-09 09:00,9,58.025,58.55,57.95,58.45,910
20160201|2015-12-09 09:30,9,58.475,58.875,58.35,58.675,1172
20160201|2015-12-09 10:00,9,58.675,58.925,58.525,58.775,472
20160201|2015-12-09 10:30,9,58.75,59.225,58.7,59.05,1148
20160201|2015-12-09 11:00,9,59.05,59.225,58.925,58.95,469
20160201|2015-12-09 11:30,9,58.975,59.2,58.675,59.125,743
20160201|2015-12-09 12:00,9,59.1,59.175,58.9,59.05,607
20160201|2015-12-09 12:30,9,59.05,59.45,58.95,59.25,1914
20160201|2015-12-09 13:00,9,59.25,59.35,59.175,59.175,354
20160201|2015-12-09 13:30,9,59.225,59.25,59.15,59.2,56
20160201|2015-12-09 14:00,9,59.2,59.2,59.125,59.15,27
20160201|2015-12-09 14:30,9,59.15,59.225,59.15,59.175,28
20160201|2015-12-09 15:00,9,59.225,59.225,59.025,59.15,107
20160201|2015-12-09 15:30,9,59.15,59.2,58.9,58.9,229
20160201|2015-12-10 08:00,10,58.825,59.45,58.825,59.325,908
20160201|2015-12-10 08:30,10,59.3,59.55,59.2,59.475,590
20160201|2015-12-10 09:00,10,59.475,59.525,59.225,59.275,1061
20160201|2015-12-10 09:30,10,59.25,59.425,59.075,59.125,578
20160201|2015-12-10 10:00,10,59.125,59.375,59.025,59.075,427
20160201|2015-12-10 10:30,10,59.05,59.3,58.975,59.1,513
20160201|2015-12-10 11:00,10,59.125,59.475,59.1,59.45,585
20160201|2015-12-10 11:30,10,59.4,59.5,59.225,59.5,398
20160201|2015-12-10 12:00,10,59.475,59.475,59.35,59.425,224
20160201|2015-12-10 12:30,10,59.45,59.525,59.075,59.2,1755
20160201|2015-12-10 13:00,10,59.175,59.375,59.125,59.375,218
20160201|2015-12-10 13:30,10,59.35,59.375,59.275,59.325,27
20160201|2015-12-10 14:00,10,59.3,59.3,59.275,59.3,3
20160201|2015-12-10 14:30,10,59.25,59.35,59.15,59.225,56
20160201|2015-12-10 15:00,10,59.225,59.225,59.15,59.15,33
20160201|2015-12-10 15:30,10,59.2,59.4,59.15,59.4,50
20160201|2015-12-11 08:00,11,59,59.775,59,59.75,1069
20160201|2015-12-11 08:30,11,59.775,59.95,59.6,59.85,629
20160201|2015-12-11 09:00,11,59.85,60.775,59.725,60.375,3036
20160201|2015-12-11 09:30,11,60.325,60.45,60.075,60.25,804
20160201|2015-12-11 10:00,11,60.275,60.525,60.275,60.5,1005
20160201|2015-12-11 10:30,11,60.475,61.75,60.45,61.65,3222
20160201|2015-12-11 11:00,11,61.675,61.725,60.8,61.025,1423
20160201|2015-12-11 11:30,11,61,61,60.55,60.85,1010
20160201|2015-12-11 12:00,11,60.85,61,60.575,60.65,792
20160201|2015-12-11 12:30,11,60.675,60.775,60.475,60.475,1638
20160201|2015-12-11 13:00,11,60.5,60.675,60.5,60.625,355
20160201|2015-12-11 13:30,11,60.6,60.65,60.5,60.5,64
20160201|2015-12-14 09:00,14,60.275,60.6,60.1,60.3,2236
20160201|2015-12-14 09:30,14,60.35,60.35,59.9,60.275,1398
20160201|2015-12-14 10:00,14,60.225,60.25,59.775,59.875,649
20160201|2015-12-14 10:30,14,59.875,60.2,59.8,59.825,475
20160201|2015-12-14 11:00,14,59.8,60.25,59.6,59.925,825
20160201|2015-12-14 11:30,14,59.925,60.825,59.85,60.6,1202
20160201|2015-12-14 12:00,14,60.575,60.75,60.125,60.175,627
20160201|2015-12-14 12:30,14,60.2,60.4,59.925,60.15,1061
20160201|2015-12-14 13:00,14,60.15,60.25,59.95,60.025,277
20160201|2015-12-14 13:30,14,59.975,60.1,59.9,59.9,92
20160201|2015-12-14 14:00,14,59.9,59.925,59.75,59.8,104
20160201|2015-12-14 14:30,14,59.775,59.8,59.675,59.675,40
20160201|2015-12-14 15:00,14,59.7,59.9,59.225,59.35,299
20160201|2015-12-14 15:30,14,59.3,59.65,59.275,59.65,168
20160201|2015-12-15 08:00,15,59.75,60.125,59.2,59.85,1169
20160201|2015-12-15 08:30,15,59.825,59.875,59.5,59.6,764
20160201|2015-12-15 09:00,15,59.6,59.65,58.95,59.1,2228
20160201|2015-12-15 09:30,15,59.1,59.525,58.975,59.025,1022
20160201|2015-12-15 10:00,15,59,59.025,58.375,58.475,2204
20160201|2015-12-15 10:30,15,58.425,58.875,58.4,58.65,1172
20160201|2015-12-15 11:00,15,58.65,58.8,58.475,58.575,468
20160201|2015-12-15 11:30,15,58.55,59.225,58.525,59.225,781
20160201|2015-12-15 12:00,15,59.2,59.45,59.15,59.35,774
20160201|2015-12-15 12:30,15,59.35,59.475,58.7,58.975,1473
20160201|2015-12-15 13:00,15,58.975,58.975,58.7,58.725,354
20160201|2015-12-15 13:30,15,58.775,58.775,58.6,58.7,76
20160201|2015-12-15 14:00,15,58.65,58.675,58.625,58.65,17
20160201|2015-12-15 14:30,15,58.65,58.825,58.525,58.7,109
20160201|2015-12-15 15:00,15,58.75,58.85,58.75,58.85,92
20160201|2015-12-15 15:30,15,58.9,58.95,58.875,58.95,45
20160201|2015-12-16 08:00,16,59.2,59.225,58.925,59.075,561
20160201|2015-12-16 08:30,16,59.05,59.175,58.925,58.95,290
20160201|2015-12-16 09:00,16,59,59.25,58.275,58.5,1424
20160201|2015-12-16 09:30,16,58.525,58.8,58.275,58.35,694
20160201|2015-12-16 10:00,16,58.375,58.525,58.3,58.5,310
20160201|2015-12-16 10:30,16,58.525,58.6,58.05,58.15,997
20160201|2015-12-16 11:00,16,58.15,58.425,57.85,58.15,961
20160201|2015-12-16 11:30,16,58.125,58.175,57.9,58.125,336
20160201|2015-12-16 12:00,16,58.125,58.175,58.025,58.1,309
20160201|2015-12-16 12:30,16,58.075,58.075,57.825,57.9,1002
20160201|2015-12-16 13:00,16,57.9,57.925,57.6,57.825,760
20160201|2015-12-16 13:30,16,57.9,58,57.825,57.85,99
20160201|2015-12-16 14:00,16,57.825,57.875,57.425,57.425,251
20160201|2015-12-16 14:30,16,57.425,57.55,57.4,57.425,141
20160201|2015-12-16 15:00,16,57.5,57.55,57.375,57.4,134
20160201|2015-12-16 15:30,16,57.4,57.525,57.35,57.375,72
20160201|2015-12-17 08:00,17,57.4,57.4,56.775,57.075,1427
20160201|2015-12-17 08:30,17,57,57.075,56.175,56.675,1292
20160201|2015-12-17 09:00,17,56.65,56.675,55.5,56,2969
20160201|2015-12-17 09:30,17,56,56.25,55.825,56.2,1320
20160201|2015-12-17 10:00,17,56.125,56.225,55.9,55.925,780
20160201|2015-12-17 10:30,17,55.9,55.95,55.225,55.6,2740
20160201|2015-12-17 11:00,17,55.6,55.6,54.95,55.275,2013
20160201|2015-12-17 11:30,17,55.25,55.375,54.95,55.375,1424
20160201|2015-12-17 12:00,17,55.325,55.925,55.325,55.9,893
20160201|2015-12-17 12:30,17,55.9,55.95,55.65,55.75,1161
20160201|2015-12-17 13:00,17,55.75,55.825,55.7,55.825,188
20160201|2015-12-17 13:30,17,55.8,55.9,55.725,55.8,96
20160201|2015-12-17 14:00,17,55.775,55.875,55.75,55.85,28
20160201|2015-12-17 14:30,17,55.775,55.775,55.6,55.7,78
20160201|2015-12-17 15:00,17,55.7,55.95,55.7,55.825,90
20160201|2015-12-17 15:30,17,55.85,55.95,55.775,55.825,38
20160201|2015-12-18 08:00,18,56.1,57.35,56.1,56.95,1579
20160201|2015-12-18 08:30,18,56.95,57.125,56.625,56.75,576
20160201|2015-12-18 09:00,18,56.775,57.475,56.75,57.425,1255
20160201|2015-12-18 09:30,18,57.425,57.475,56.925,57.15,675
20160201|2015-12-18 10:00,18,57.125,57.375,56.825,57.225,913
20160201|2015-12-18 10:30,18,57.225,58.3,57.175,57.925,2334
20160201|2015-12-18 11:00,18,57.85,57.95,56.975,57.025,876
20160201|2015-12-18 11:30,18,57.025,57.275,56.775,57.2,650
20160201|2015-12-18 12:00,18,57.175,57.275,56.925,56.95,277
20160201|2015-12-18 12:30,18,56.95,56.975,56.4,56.475,1613
20160201|2015-12-18 13:00,18,56.5,56.8,56.35,56.65,551
20160201|2015-12-18 13:30,18,56.575,56.65,56.575,56.65,21
20160201|2015-12-21 09:00,21,56.975,57.85,56.975,57.675,1853
20160201|2015-12-21 09:30,21,57.675,57.7,56.8,57.3,1134
20160201|2015-12-21 10:00,21,57.35,57.55,57.125,57.25,587
20160201|2015-12-21 10:30,21,57.275,57.3,56.825,57.075,787
20160201|2015-12-21 11:00,21,57.075,57.825,57.075,57.725,784
20160201|2015-12-21 11:30,21,57.7,57.75,57.3,57.3,544
20160201|2015-12-21 12:00,21,57.3,57.4,56.625,56.7,630
20160201|2015-12-21 12:30,21,56.7,56.825,56.35,56.475,1883
20160201|2015-12-21 13:00,21,56.5,56.675,56.475,56.675,223
20160201|2015-12-21 13:30,21,56.625,56.675,56.625,56.65,18
20160201|2015-12-21 14:00,21,56.625,56.625,56.55,56.625,44
20160201|2015-12-21 14:30,21,56.625,56.85,56.55,56.85,96
20160201|2015-12-21 15:00,21,56.775,57.025,56.725,56.775,128
20160201|2015-12-21 15:30,21,56.725,56.75,56.625,56.625,35
20160201|2015-12-22 08:00,22,56.6,57,56.6,56.75,354
20160201|2015-12-22 08:30,22,56.775,57.175,56.725,57.1,334
20160201|2015-12-22 09:00,22,57.075,57.5,56.95,57.275,1129
20160201|2015-12-22 09:30,22,57.225,57.5,57.025,57.15,723
20160201|2015-12-22 10:00,22,57.1,57.35,56.975,57.15,534
20160201|2015-12-22 10:30,22,57.15,57.275,57.025,57.125,388
20160201|2015-12-22 11:00,22,57.1,57.125,56.675,56.775,657
20160201|2015-12-22 11:30,22,56.725,57.025,56.675,56.95,378
20160201|2015-12-22 12:00,22,56.975,57,56.825,56.925,263
20160201|2015-12-22 12:30,22,56.95,57.075,56.8,56.825,862
20160201|2015-12-22 13:00,22,56.875,57.075,56.85,57.075,194
20160201|2015-12-22 13:30,22,57.025,57.05,56.9,56.925,30
20160201|2015-12-22 14:00,22,56.975,57.125,56.975,57.025,30
20160201|2015-12-22 14:30,22,57.125,57.125,57,57,30
20160201|2015-12-22 15:00,22,57.025,57.15,57,57.075,34
20160201|2015-12-22 15:30,22,57.15,57.275,57.125,57.2,84
20160201|2015-12-23 08:00,23,57.375,57.45,57.075,57.075,387
20160201|2015-12-23 08:30,23,57.05,57.275,56.775,57.2,277
20160201|2015-12-23 09:00,23,57.175,57.425,56.975,57.35,694
20160201|2015-12-23 09:30,23,57.35,57.6,57.275,57.425,612
20160201|2015-12-23 10:00,23,57.4,57.775,57.4,57.675,697
20160201|2015-12-23 10:30,23,57.7,58.2,57.525,57.575,1125
20160201|2015-12-23 11:00,23,57.525,57.875,57.425,57.875,416
20160201|2015-12-23 11:30,23,57.875,58.175,57.775,57.95,666
20160201|2015-12-23 12:00,23,57.975,58.1,57.6,57.875,627
20160201|2015-12-23 12:30,23,57.9,58.225,57.6,57.675,1153
20160201|2015-12-23 13:00,23,57.675,57.95,57.55,57.75,276
20160201|2015-12-23 13:30,23,57.775,57.85,57.7,57.75,18
20160201|2015-12-23 14:00,23,57.8,59.175,57.8,58.45,599
20160201|2015-12-23 14:30,23,58.425,58.475,58.075,58.075,147
20160201|2015-12-23 15:00,23,58.15,58.3,58.025,58.25,84
20160201|2015-12-23 15:30,23,58.175,58.55,58.1,58.475,90
20160201|2015-12-24 08:00,24,58.6,59.2,58.325,59.05,1381
20160201|2015-12-24 08:30,24,59.05,59.35,58.5,58.7,621
20160201|2015-12-24 09:00,24,58.7,59.125,58.625,58.95,576
20160201|2015-12-24 09:30,24,58.95,59,58.7,58.85,233
20160201|2015-12-24 10:00,24,58.95,59,58.7,58.85,510
20160201|2015-12-24 10:30,24,58.85,58.925,58.65,58.8,433
20160201|2015-12-24 11:00,24,58.8,58.95,58.725,58.875,119
20160201|2015-12-24 11:30,24,58.875,58.9,58.2,58.275,777
20160201|2015-12-24 12:00,24,58.225,58.65,58.2,58.65,200
20160201|2015-12-28 09:00,28,58.55,58.95,58.4,58.9,1354
20160201|2015-12-28 09:30,28,58.9,59.1,58.725,59.1,934
20160201|2015-12-28 10:00,28,59.1,59.15,58.725,58.85,421
20160201|2015-12-28 10:30,28,58.825,59.275,58.825,59.2,627
20160201|2015-12-28 11:00,28,59.2,59.425,59.075,59.375,684
20160201|2015-12-28 11:30,28,59.425,59.65,59.25,59.425,925
20160201|2015-12-28 12:00,28,59.475,59.55,59.175,59.225,418
20160201|2015-12-28 12:30,28,59.225,59.375,58.925,59.15,1396
20160201|2015-12-28 13:00,28,59.175,59.275,59.1,59.175,238
20160201|2015-12-28 13:30,28,59.125,59.175,59.05,59.125,45
20160201|2015-12-28 14:00,28,59.125,59.125,59.05,59.075,27
20160201|2015-12-28 14:30,28,59.075,59.1,59.075,59.1,8
20160201|2015-12-28 15:00,28,59.1,59.1,58.95,59.025,40
20160201|2015-12-28 15:30,28,59,59.125,58.875,59.125,83
20160201|2015-12-29 08:00,29,59.025,59.125,58.675,58.8,656
20160201|2015-12-29 08:30,29,58.8,58.925,58.625,58.875,273
20160201|2015-12-29 09:00,29,58.875,59.225,58.775,59.125,658
20160201|2015-12-29 09:30,29,59.15,59.425,58.975,59.2,892
20160201|2015-12-29 10:00,29,59.2,59.425,59.075,59.125,658
20160201|2015-12-29 10:30,29,59.1,59.475,59.05,59.25,752
20160201|2015-12-29 11:00,29,59.25,59.45,59.2,59.35,424
20160201|2015-12-29 11:30,29,59.35,59.375,59.2,59.225,570
20160201|2015-12-29 12:00,29,59.275,59.325,59.175,59.2,223
20160201|2015-12-29 12:30,29,59.2,59.35,58.9,59.3,1827
20160201|2015-12-29 13:00,29,59.3,59.45,59.2,59.3,389
20160201|2015-12-29 13:30,29,59.3,59.3,59.175,59.2,53
20160201|2015-12-29 14:00,29,59.2,59.2,58.825,58.95,411
20160201|2015-12-29 14:30,29,58.925,59.25,58.875,59.175,107
20160201|2015-12-29 15:00,29,59.175,59.4,59.175,59.3,75
20160201|2015-12-29 15:30,29,59.3,59.35,59.225,59.3,24
20160201|2015-12-30 08:00,30,59.15,59.4,59.15,59.3,340
20160201|2015-12-30 08:30,30,59.275,59.35,58.975,59.05,463
20160201|2015-12-30 09:00,30,59.075,59.45,58.975,59.4,712
20160201|2015-12-30 09:30,30,59.4,59.75,59.4,59.675,1323
20160201|2015-12-30 10:00,30,59.625,59.85,59.575,59.8,771
20160201|2015-12-30 10:30,30,59.825,59.9,59.475,59.575,668
20160201|2015-12-30 11:00,30,59.6,59.675,59.475,59.625,327
20160201|2015-12-30 11:30,30,59.625,59.75,59.575,59.725,275
20160201|2015-12-30 12:00,30,59.75,59.875,59.55,59.625,546
20160201|2015-12-30 12:30,30,59.65,59.875,59.475,59.825,1777
20160201|2015-12-30 13:00,30,59.85,59.85,59.65,59.65,357
20160201|2015-12-30 13:30,30,59.65,59.7,59.625,59.65,67
20160201|2015-12-30 14:00,30,59.65,59.675,59.6,59.6,103
20160201|2015-12-30 14:30,30,59.6,59.8,59.6,59.75,55
20160201|2015-12-30 15:00,30,59.75,59.775,59.6,59.7,86
20160201|2015-12-30 15:30,30,59.7,59.9,59.7,59.8,104
20160201|2015-12-31 08:00,31,59.85,60.075,59.7,59.75,1296
20160201|2015-12-31 08:30,31,59.7,59.725,59.6,59.725,222
20160201|2015-12-31 09:00,31,59.725,59.9,59.625,59.725,431
20160201|2015-12-31 09:30,31,59.75,59.775,59.4,59.4,580
20160201|2015-12-31 10:00,31,59.45,59.7,59.25,59.525,885
20160201|2015-12-31 10:30,31,59.525,59.8,59.475,59.7,1131
20160201|2015-12-31 11:00,31,59.65,59.975,59.65,59.75,588
20160201|2015-12-31 11:30,31,59.75,59.75,59.55,59.6,280
20160201|2015-12-31 12:00,31,59.6,59.65,59.55,59.625,336
20160201|2015-12-31 12:30,31,59.6,59.975,59.55,59.675,2816
20160201|2015-12-31 13:00,31,59.65,60,59.65,59.925,446
20160201|2015-12-31 13:30,31,59.925,59.975,59.85,59.875,55
20160201|2016-01-04 09:00,4,59.875,59.9,58.075,58.85,4346
20160201|2016-01-04 09:30,4,58.85,59.025,58.6,58.85,1157
20160201|2016-01-04 10:00,4,58.8,58.825,58.6,58.75,686
20160201|2016-01-04 10:30,4,58.75,59.075,58.6,59,742
20160201|2016-01-04 11:00,4,59.025,59.325,58.95,59.25,613
20160201|2016-01-04 11:30,4,59.275,59.5,58.725,59.175,1228
20160201|2016-01-04 12:00,4,59.175,59.275,59,59.1,358
20160201|2016-01-04 12:30,4,59.1,59.475,59,59.425,1745
20160201|2016-01-04 13:00,4,59.425,59.55,59.325,59.5,240
20160201|2016-01-04 13:30,4,59.525,59.55,59.475,59.475,25
20160201|2016-01-04 14:00,4,59.475,59.475,59.3,59.325,49
20160201|2016-01-04 14:30,4,59.325,59.775,59.25,59.725,140
20160201|2016-01-04 15:00,4,59.7,60.025,59.7,59.95,255
20160201|2016-01-04 15:30,4,59.9,59.925,59.775,59.9,83
20160201|2016-01-05 08:00,5,59.45,59.9,59.45,59.575,864
20160201|2016-01-05 08:30,5,59.625,59.85,59.6,59.675,420
20160201|2016-01-05 09:00,5,59.65,61.1,59.575,60.9,3945
20160201|2016-01-05 09:30,5,60.9,60.925,60.4,60.8,1325
20160201|2016-01-05 10:00,5,60.825,61.3,60.675,61.15,2098
20160201|2016-01-05 10:30,5,61.125,61.15,60.575,61,1265
20160201|2016-01-05 11:00,5,61.025,61.1,60.775,60.95,465
20160201|2016-01-05 11:30,5,60.95,61.425,60.875,61.35,1690
20160201|2016-01-05 12:00,5,61.375,61.475,61.25,61.275,1095
20160201|2016-01-05 12:30,5,61.325,61.4,61.025,61.075,1761
20160201|2016-01-05 13:00,5,61.1,61.175,60.9,60.925,316
20160201|2016-01-05 13:30,5,60.925,60.975,60.85,60.85,75
20160201|2016-01-05 14:00,5,60.85,60.9,60.85,60.9,75
20160201|2016-01-05 14:30,5,60.9,60.95,60.85,60.95,83
20160201|2016-01-05 15:00,5,61,61.05,60.9,61.025,169
20160201|2016-01-05 15:30,5,61,61.1,60.95,61.1,69
20160201|2016-01-06 08:00,6,60.875,61.225,60.725,60.825,881
20160201|2016-01-06 08:30,6,60.85,61.175,60.65,60.725,683
20160201|2016-01-06 09:00,6,60.725,61.3,60.65,61.25,1167
20160201|2016-01-06 09:30,6,61.225,61.425,61.15,61.35,1199
20160201|2016-01-06 10:00,6,61.375,61.375,60.875,60.925,860
20160201|2016-01-06 10:30,6,60.9,61.2,60.725,60.9,1097
20160201|2016-01-06 11:00,6,60.85,61.05,60.8,61.05,455
20160201|2016-01-06 11:30,6,61.075,61.175,60.975,61.125,796
20160201|2016-01-06 12:00,6,61.15,61.3,60.925,60.975,632
20160201|2016-01-06 12:30,6,60.975,61,60.725,60.85,1244
20160201|2016-01-06 13:00,6,60.875,60.95,60.825,60.9,286
20160201|2016-01-06 13:30,6,60.875,60.925,60.85,60.85,20
20160201|2016-01-06 14:00,6,60.925,60.975,60.8,60.9,73
20160201|2016-01-06 14:30,6,60.9,60.95,60.825,60.95,58
20160201|2016-01-06 15:00,6,60.975,61.35,60.975,61.325,218
20160201|2016-01-06 15:30,6,61.325,61.5,61.3,61.5,257
20160201|2016-01-07 08:00,7,61.025,61.425,61.025,61.4,1447
20160201|2016-01-07 08:30,7,61.375,61.425,60.95,61.025,865
20160201|2016-01-07 09:00,7,61.05,61.2,60.75,61.1,1438
20160201|2016-01-07 09:30,7,61.1,61.275,60.925,61.15,911
20160201|2016-01-07 10:00,7,61.175,61.2,60.875,60.925,518
20160201|2016-01-07 10:30,7,60.95,60.95,60.4,60.45,1270
20160201|2016-01-07 11:00,7,60.425,60.525,60.275,60.35,900
20160201|2016-01-07 11:30,7,60.35,60.475,60.2,60.25,949
20160201|2016-01-07 12:00,7,60.225,60.4,60.125,60.225,861
20160201|2016-01-07 12:30,7,60.275,60.275,59.4,59.575,3666
20160201|2016-01-07 13:00,7,59.6,59.775,59.55,59.725,322
20160201|2016-01-07 13:30,7,59.725,59.8,59.525,59.575,112
20160201|2016-01-07 14:00,7,59.55,59.6,59.5,59.525,53
20160201|2016-01-07 14:30,7,59.5,59.525,58.95,59.15,599
20160201|2016-01-07 15:00,7,59.1,59.15,58.95,59.05,215
20160201|2016-01-07 15:30,7,59.05,59.175,58.95,59.15,122
20160201|2016-01-08 08:00,8,59.6,59.9,59.3,59.85,951
20160201|2016-01-08 08:30,8,59.875,60.2,59.775,60.15,705
20160201|2016-01-08 09:00,8,60.125,60.8,60.075,60.625,1925
20160201|2016-01-08 09:30,8,60.625,60.8,60.55,60.625,815
20160201|2016-01-08 10:00,8,60.625,60.725,60.425,60.65,775
20160201|2016-01-08 10:30,8,60.675,60.95,60.425,60.7,1410
20160201|2016-01-08 11:00,8,60.7,60.875,60.65,60.7,541
20160201|2016-01-08 11:30,8,60.725,60.75,60.45,60.55,843
20160201|2016-01-08 12:00,8,60.525,60.525,60,60.05,938
20160201|2016-01-08 12:30,8,60.025,60.325,59.675,59.775,3380
20160201|2016-01-08 13:00,8,59.75,59.875,59.6,59.75,723
20160201|2016-01-08 13:30,8,59.75,59.95,59.75,59.925,128
20160201|2016-01-11 09:00,11,59.625,59.85,59.35,59.65,1806
20160201|2016-01-11 09:30,11,59.675,59.75,59.325,59.425,945
20160201|2016-01-11 10:00,11,59.4,59.425,59.025,59.25,1400
20160201|2016-01-11 10:30,11,59.25,59.375,59.05,59.1,886
20160201|2016-01-11 11:00,11,59.1,59.525,59.05,59.4,1014
20160201|2016-01-11 11:30,11,59.4,59.525,59.05,59.2,501
20160201|2016-01-11 12:00,11,59.125,59.225,58.875,59.05,921
20160201|2016-01-11 12:30,11,59.05,59.8,59.025,59.75,1628
20160201|2016-01-11 13:00,11,59.725,59.875,59.55,59.85,411
20160201|2016-01-11 13:30,11,59.85,59.9,59.675,59.675,175
20160201|2016-01-11 14:00,11,59.675,59.85,59.675,59.825,80
20160201|2016-01-11 14:30,11,59.825,59.9,59.775,59.85,35
20160201|2016-01-11 15:00,11,59.875,59.925,59.85,59.875,47
20160201|2016-01-11 15:30,11,59.875,59.925,59.725,59.875,107
20160201|2016-01-12 08:00,12,60.175,60.9,60.125,60.525,1500
20160201|2016-01-12 08:30,12,60.5,61.1,60.375,60.9,2075
20160201|2016-01-12 09:00,12,60.9,61.8,60.875,61.225,4273
20160201|2016-01-12 09:30,12,61.275,61.7,61.225,61.3,1394
20160201|2016-01-12 10:00,12,61.3,61.85,61.3,61.725,1752
20160201|2016-01-12 10:30,12,61.725,61.775,61.375,61.45,1710
20160201|2016-01-12 11:00,12,61.45,61.5,61.05,61.325,928
20160201|2016-01-12 11:30,12,61.3,61.525,61.275,61.5,588
20160201|2016-01-12 12:00,12,61.5,61.85,61.475,61.55,1129
20160201|2016-01-12 12:30,12,61.5,62,61.425,61.925,2813
20160201|2016-01-12 13:00,12,61.925,62.05,61.75,61.85,749
20160201|2016-01-12 13:30,12,61.825,61.85,61.675,61.825,71
20160201|2016-01-12 14:00,12,61.8,61.875,61.8,61.875,33
20160201|2016-01-12 14:30,12,61.875,61.9,61.775,61.8,57
20160201|2016-01-12 15:00,12,61.8,62,61.775,61.975,60
20160201|2016-01-12 15:30,12,62,62.05,61.95,62.05,226
20160201|2016-01-13 08:00,13,62.1,62.625,62.1,62.25,1627
20160201|2016-01-13 08:30,13,62.3,62.525,62.275,62.4,466
20160201|2016-01-13 09:00,13,62.4,62.5,61.95,62.05,1716
20160201|2016-01-13 09:30,13,62.025,62.15,61.775,61.85,1500
20160201|2016-01-13 10:00,13,61.85,62,61.525,61.675,1452
20160201|2016-01-13 10:30,13,61.65,61.775,61.5,61.675,839
20160201|2016-01-13 11:00,13,61.65,61.875,61.525,61.825,431
20160201|2016-01-13 11:30,13,61.85,61.925,61.775,61.875,455
20160201|2016-01-13 12:00,13,61.9,61.975,61.425,61.55,1125
20160201|2016-01-13 12:30,13,61.575,61.675,61.15,61.65,2449
20160201|2016-01-13 13:00,13,61.65,61.675,61.5,61.525,367
20160201|2016-01-13 13:30,13,61.525,61.575,61.375,61.4,78
20160201|2016-01-13 14:00,13,61.425,61.5,61.4,61.5,20
20160201|2016-01-13 14:30,13,61.525,61.625,61.5,61.6,55
20160201|2016-01-13 15:00,13,61.575,61.65,61.5,61.6,63
20160201|2016-01-13 15:30,13,61.625,61.725,61.575,61.6,78
20160201|2016-01-14 08:00,14,61.725,62.275,61.65,61.925,1111
20160201|2016-01-14 08:30,14,61.9,61.9,61.425,61.675,1325
20160201|2016-01-14 09:00,14,61.725,62.15,61.625,61.875,790
20160201|2016-01-14 09:30,14,61.875,62.375,61.875,62.025,1026
20160201|2016-01-14 10:00,14,62.025,62.075,61.75,61.95,757
20160201|2016-01-14 10:30,14,61.975,62.325,61.7,62.15,1277
20160201|2016-01-14 11:00,14,62.15,62.2,62.05,62.15,473
20160201|2016-01-14 11:30,14,62.175,62.35,62.1,62.1,744
20160201|2016-01-14 12:00,14,62.1,62.3,62.025,62.2,486
20160201|2016-01-14 12:30,14,62.2,62.475,62.05,62.4,2136
20160201|2016-01-14 13:00,14,62.4,62.675,62.325,62.525,890
20160201|2016-01-14 13:30,14,62.55,62.625,62.45,62.55,149
20160201|2016-01-14 14:00,14,62.525,62.575,62.45,62.55,58
20160201|2016-01-14 14:30,14,62.55,62.55,62.475,62.475,14
20160201|2016-01-14 15:00,14,62.475,62.6,62.425,62.475,100
20160201|2016-01-14 15:30,14,62.425,62.5,62.375,62.375,39
20160201|2016-01-15 08:00,15,62.025,62.2,61.625,61.825,1090
20160201|2016-01-15 08:30,15,61.8,62.3,61.7,62.15,428
20160201|2016-01-15 09:00,15,62.15,62.375,61.825,62.05,784
20160201|2016-01-15 09:30,15,62.025,62.225,61.875,61.95,668
20160201|2016-01-15 10:00,15,61.925,62.2,61.925,62.175,552
20160201|2016-01-15 10:30,15,62.175,62.45,61.925,62.075,947
20160201|2016-01-15 11:00,15,62.075,62.075,61.55,61.7,583
20160201|2016-01-15 11:30,15,61.675,61.75,61.325,61.375,791
20160201|2016-01-15 12:00,15,61.35,61.7,61.325,61.625,454
20160201|2016-01-15 12:30,15,61.675,62.1,61.475,62.025,704
20160201|2016-01-15 13:00,15,62.025,62.125,61.925,62,243
20160201|2016-01-15 13:30,15,62.1,62.15,61.95,62,65
20160201|2016-01-19 09:00,19,62.825,62.85,62.1,62.775,2690
20160201|2016-01-19 09:30,19,62.775,62.9,62.65,62.8,1126
20160201|2016-01-19 10:00,19,62.75,63.025,62.625,62.725,883
20160201|2016-01-19 10:30,19,62.725,62.85,62.575,62.825,474
20160201|2016-01-19 11:00,19,62.8,62.875,62.725,62.8,226
20160201|2016-01-19 11:30,19,62.85,63.1,62.85,63.025,1062
20160201|2016-01-19 12:00,19,63.05,63.15,63.025,63.025,663
20160201|2016-01-19 12:30,19,63.025,63.075,62.75,62.875,1110
20160201|2016-01-19 13:00,19,62.85,62.95,62.8,62.875,201
20160201|2016-01-19 13:30,19,62.875,62.925,62.75,62.9,35
20160201|2016-01-19 14:00,19,62.9,62.9,62.75,62.775,26
20160201|2016-01-19 14:30,19,62.8,62.95,62.775,62.95,32
20160201|2016-01-19 15:00,19,62.9,63,62.875,63,83
20160201|2016-01-19 15:30,19,63,63.05,62.975,62.975,67
20160201|2016-01-20 08:00,20,62.95,63.45,62.7,63.375,1206
20160201|2016-01-20 08:30,20,63.375,63.55,63.05,63.25,659
20160201|2016-01-20 09:00,20,63.2,63.4,62.25,62.55,1938
20160201|2016-01-20 09:30,20,62.625,62.975,62.4,62.4,678
20160201|2016-01-20 10:00,20,62.475,62.625,62.05,62.35,850
20160201|2016-01-20 10:30,20,62.35,62.9,62.275,62.8,596
20160201|2016-01-20 11:00,20,62.725,63.375,62.675,63.375,523
20160201|2016-01-20 11:30,20,63.375,63.425,62.975,63.425,532
20160201|2016-01-20 12:00,20,63.375,63.425,62.75,62.925,491
20160201|2016-01-20 12:30,20,62.875,62.9,62.4,62.725,929
20160201|2016-01-20 13:00,20,62.75,62.975,62.75,62.825,288
20160201|2016-01-20 13:30,20,62.9,62.925,62.875,62.925,19
20160201|2016-01-20 14:00,20,62.925,63.275,62.925,63.275,119
20160201|2016-01-20 14:30,20,63.275,63.3,63.225,63.275,51
20160201|2016-01-20 15:00,20,63.2,63.275,63.2,63.2,23
20160201|2016-01-20 15:30,20,63.175,63.25,63.15,63.25,10
20160201|2016-01-21 08:00,21,63.3,63.3,62.7,62.7,585
20160201|2016-01-21 08:30,21,62.725,62.95,62.65,62.8,493
20160201|2016-01-21 09:00,21,62.8,63.225,62.725,63.15,645
20160201|2016-01-21 09:30,21,63.2,63.675,63.125,63.575,814
20160201|2016-01-21 10:00,21,63.6,63.8,63.45,63.525,861
20160201|2016-01-21 10:30,21,63.55,63.6,63.375,63.425,570
20160201|2016-01-21 11:00,21,63.45,63.85,63.375,63.725,732
20160201|2016-01-21 11:30,21,63.725,64.05,63.7,63.925,880
20160201|2016-01-21 12:00,21,63.925,64,63.75,63.925,591
20160201|2016-01-21 12:30,21,63.925,64,63.725,63.75,1173
20160201|2016-01-21 13:00,21,63.775,63.825,63.525,63.55,380
20160201|2016-01-21 13:30,21,63.575,63.675,63.475,63.6,58
20160201|2016-01-21 14:00,21,63.65,63.65,63.55,63.625,10
20160201|2016-01-21 14:30,21,63.6,63.625,63.475,63.475,39
20160201|2016-01-21 15:00,21,63.525,63.65,63.45,63.45,93
20160201|2016-01-21 15:30,21,63.475,63.5,63.25,63.375,171
20160201|2016-01-22 08:00,22,63.55,63.85,63.175,63.55,712
20160201|2016-01-22 08:30,22,63.55,63.6,63.25,63.35,203
20160201|2016-01-22 09:00,22,63.35,63.7,63.325,63.575,409
20160201|2016-01-22 09:30,22,63.575,63.625,63.325,63.35,434
20160201|2016-01-22 10:00,22,63.375,63.55,63.35,63.525,381
20160201|2016-01-22 10:30,22,63.525,63.575,63.275,63.35,480
20160201|2016-01-22 11:00,22,63.35,63.45,63.25,63.35,196
20160201|2016-01-22 11:30,22,63.35,63.4,63.225,63.25,266
20160201|2016-01-22 12:00,22,63.25,63.325,63.125,63.15,242
20160201|2016-01-22 12:30,22,63.15,63.225,62.925,63,876
20160201|2016-01-22 13:00,22,63,63.15,63,63.025,226
20160201|2016-01-22 13:30,22,63.05,63.15,62.925,63.15,190
20160201|2016-01-25 09:00,25,63.55,63.875,63.3,63.425,1147
20160201|2016-01-25 09:30,25,63.425,63.775,63.375,63.425,542
20160201|2016-01-25 10:00,25,63.375,63.425,63.2,63.275,585
20160201|2016-01-25 10:30,25,63.3,63.5,63.075,63.075,304
20160201|2016-01-25 11:00,25,63.075,63.15,62.925,63.05,521
20160201|2016-01-25 11:30,25,63.05,63.5,63.05,63.45,328
20160201|2016-01-25 12:00,25,63.45,63.525,63.3,63.45,438
20160201|2016-01-25 12:30,25,63.5,63.6,63.125,63.475,905
20160201|2016-01-25 13:00,25,63.5,63.575,63.45,63.575,197
20160201|2016-01-25 13:30,25,63.55,63.6,63.475,63.475,37
20160201|2016-01-25 14:00,25,63.5,63.5,63.5,63.5,1
20160201|2016-01-25 14:30,25,63.5,63.525,63.5,63.525,42
20160201|2016-01-25 15:00,25,63.5,63.525,63.425,63.45,16
20160201|2016-01-25 15:30,25,63.425,63.625,63.425,63.625,14
20160201|2016-01-26 08:00,26,63.8,63.8,63.275,63.6,392
20160201|2016-01-26 08:30,26,63.55,63.775,63.525,63.775,221
20160201|2016-01-26 09:00,26,63.775,63.925,63.7,63.725,388
20160201|2016-01-26 09:30,26,63.7,63.775,63.425,63.55,357
20160201|2016-01-26 10:00,26,63.55,63.575,63.225,63.4,521
20160201|2016-01-26 10:30,26,63.425,63.875,63.4,63.875,388
20160201|2016-01-26 11:00,26,63.8,64.1,63.8,64,387
20160201|2016-01-26 11:30,26,64.05,64.1,63.925,64.075,254
20160201|2016-01-26 12:00,26,64,64.1,63.975,64.025,151
20160201|2016-01-26 12:30,26,64.025,64.375,64.025,64.3,550
20160201|2016-01-26 13:00,26,64.325,64.375,64.275,64.35,148
20160201|2016-01-26 13:30,26,64.35,64.4,64.325,64.375,67
20160201|2016-01-26 14:00,26,64.375,64.4,64.325,64.35,95
20160201|2016-01-26 14:30,26,64.35,64.4,64.35,64.4,85
20160201|2016-01-26 15:00,26,64.4,64.475,64.375,64.425,135
20160201|2016-01-26 15:30,26,64.45,64.625,64.45,64.625,67
20160201|2016-01-27 08:00,27,64.8,65.2,64.425,64.9,976
20160201|2016-01-27 08:30,27,64.875,65.05,64.825,64.875,210
20160201|2016-01-27 09:00,27,64.825,65.425,64.8,65.375,544
20160201|2016-01-27 09:30,27,65.4,65.425,65.05,65.075,546
20160201|2016-01-27 10:00,27,65.075,65.325,64.85,64.95,524
20160201|2016-01-27 10:30,27,65,65.2,64.95,64.95,310
20160201|2016-01-27 11:00,27,64.975,65.1,64.9,65,40
20160201|2016-01-27 11:30,27,65.075,65.1,64.95,64.95,119
20160201|2016-01-27 12:00,27,64.95,65.3,64.925,65.275,238
20160201|2016-01-27 12:30,27,65.275,65.425,65.15,65.4,466
20160201|2016-01-27 13:00,27,65.4,65.45,65.25,65.4,119
20160201|2016-01-27 13:30,27,65.35,65.375,65.325,65.375,16
20160201|2016-01-27 14:00,27,65.3,65.35,65.3,65.35,50
20160201|2016-01-27 14:30,27,65.3,65.55,65.3,65.55,140
20160201|2016-01-27 15:00,27,65.55,65.6,65.525,65.6,68
20160201|2016-01-27 15:30,27,65.6,65.6,65.55,65.6,25
20160201|2016-01-28 08:00,28,65.775,65.775,65.325,65.7,409
20160201|2016-01-28 08:30,28,65.65,65.675,65.425,65.45,147
20160201|2016-01-28 09:00,28,65.5,65.85,65.45,65.75,330
20160201|2016-01-28 09:30,28,65.725,66.125,65.725,65.8,765
20160201|2016-01-28 10:00,28,65.85,65.95,65.725,65.9,376
20160201|2016-01-28 10:30,28,65.875,66.025,65.725,65.725,308
20160201|2016-01-28 11:00,28,65.725,65.825,65.525,65.625,219
20160201|2016-01-28 11:30,28,65.625,65.7,64.575,65.2,1071
20160201|2016-01-28 12:00,28,65.1,65.225,64.825,64.825,350
20160201|2016-01-28 12:30,28,64.85,65.35,64.825,65.275,401
20160201|2016-01-28 13:00,28,65.275,65.35,65.25,65.325,89
20160201|2016-01-28 13:30,28,65.35,65.4,65.35,65.4,36
20160201|2016-01-28 14:00,28,65.4,65.4,65.35,65.35,7
20160201|2016-01-28 14:30,28,65.35,65.675,65.225,65.45,218
20160201|2016-01-28 15:00,28,65.425,65.55,65.425,65.55,78
20160201|2016-01-28 15:30,28,65.45,65.475,65.4,65.4,7
20160201|2016-01-29 08:00,29,65.5,66,65.325,65.45,377
20160201|2016-01-29 08:30,29,65.325,65.875,65.325,65.65,154
20160201|2016-01-29 09:00,29,65.55,65.975,65.475,65.75,357
20160201|2016-01-29 09:30,29,65.725,66.1,65.725,65.875,400
20160201|2016-01-29 10:00,29,65.825,65.975,65.7,65.775,206
20160201|2016-01-29 10:30,29,65.775,65.95,65.675,65.825,278
20160201|2016-01-29 11:00,29,65.925,65.975,65.725,65.975,60
20160201|2016-01-29 11:30,29,65.925,66,65.825,66,69
20160201|2016-01-29 12:00,29,65.95,65.95,65.775,65.85,77
20160201|2016-01-29 12:30,29,65.925,66,65.575,65.875,637
20160201|2016-01-29 13:00,29,65.85,65.85,65.675,65.725,93
20160201|2016-01-29 13:30,29,65.725,65.775,65.625,65.625,22
20160201|2016-02-01 09:00,1,66.1,66.1,65.675,65.975,596
20160201|2016-02-01 09:30,1,65.975,66,65.5,65.575,180
20160201|2016-02-01 10:00,1,65.5,65.5,65.05,65.2,572
20160201|2016-02-01 10:30,1,65.2,65.5,65.1,65.45,321
20160201|2016-02-01 11:00,1,65.425,65.5,65.275,65.375,255
20160201|2016-02-01 11:30,1,65.375,65.475,65.225,65.3,113
20160201|2016-02-01 12:00,1,65.275,65.375,65.125,65.375,256
20160201|2016-02-01 12:30,1,65.35,65.475,65.25,65.3,174
20160201|2016-02-01 13:00,1,65.3,65.375,65.15,65.15,124
20160201|2016-02-01 13:30,1,65.175,65.175,65.075,65.1,51
20160201|2016-02-01 14:00,1,65.075,65.3,65.05,65.3,30
20160201|2016-02-01 14:30,1,65.325,65.35,65.125,65.2,27
20160201|2016-02-01 15:00,1,65.2,65.275,65.175,65.175,25
20160201|2016-02-01 15:30,1,65.225,65.275,65.025,65.05,26
20160201|2016-02-02 08:00,2,65.225,65.325,64.5,64.75,1190
20160201|2016-02-02 08:30,2,64.725,64.975,64.625,64.975,315
20160201|2016-02-02 09:00,2,64.975,65.075,64.625,64.725,253
20160201|2016-02-02 09:30,2,64.725,64.875,64.625,64.625,270
20160201|2016-02-02 10:00,2,64.625,64.65,64.15,64.225,723
20160201|2016-02-02 10:30,2,64.25,64.65,64.225,64.65,221
20160201|2016-02-02 11:00,2,64.6,64.6,64.325,64.475,87
20160201|2016-02-02 11:30,2,64.425,64.6,64.325,64.525,106
20160201|2016-02-02 12:00,2,64.525,64.65,64.2,64.225,253
20160201|2016-02-02 12:30,2,64.25,64.375,64.125,64.225,318
20160201|2016-02-02 13:00,2,64.25,64.325,64.15,64.325,152
20160201|2016-02-02 13:30,2,64.325,64.325,64.275,64.275,21
20160201|2016-02-02 14:00,2,64.325,64.325,64.25,64.325,19
20160201|2016-02-02 14:30,2,64.275,64.525,64.275,64.375,94
20160201|2016-02-02 15:00,2,64.375,64.45,64.25,64.25,77
20160201|2016-02-02 15:30,2,64.3,64.375,64.175,64.275,67
20160201|2016-02-03 08:00,3,64.45,64.575,64.275,64.425,314
20160201|2016-02-03 08:30,3,64.475,64.475,64.3,64.4,100
20160201|2016-02-03 09:00,3,64.4,64.6,64.325,64.425,280
20160201|2016-02-03 09:30,3,64.4,64.7,64.4,64.65,294
20160201|2016-02-03 10:00,3,64.65,64.75,64.55,64.65,395
20160201|2016-02-03 10:30,3,64.6,64.725,64.45,64.55,257
20160201|2016-02-03 11:00,3,64.525,64.575,64.45,64.5,119
20160201|2016-02-03 11:30,3,64.5,64.65,64.425,64.65,121
20160201|2016-02-03 12:00,3,64.65,64.7,64.525,64.525,102
20160201|2016-02-03 12:30,3,64.5,64.7,64.5,64.525,342
20160201|2016-02-03 13:00,3,64.525,64.625,64.5,64.525,84
20160201|2016-02-03 13:30,3,64.525,64.725,64.5,64.725,186
20160201|2016-02-03 14:00,3,64.725,64.775,64.725,64.75,115
20160201|2016-02-03 14:30,3,64.75,64.875,64.75,64.875,173
20160201|2016-02-03 15:00,3,64.875,65,64.5,64.5,239
20160201|2016-02-03 15:30,3,64.5,64.575,64.5,64.575,26
20160201|2016-02-04 08:00,4,64.775,64.85,64.6,64.675,346
20160201|2016-02-04 08:30,4,64.675,64.75,64.625,64.65,59
20160201|2016-02-04 09:00,4,64.675,65.5,64.625,65.25,449
20160201|2016-02-04 09:30,4,65.25,65.275,64.825,64.925,250
20160201|2016-02-04 10:00,4,64.975,65.175,64.95,65.175,112
20160201|2016-02-04 10:30,4,65.075,65.3,64.975,65.025,198
20160201|2016-02-04 11:00,4,65.025,65.125,64.9,64.9,103
20160201|2016-02-04 11:30,4,64.925,65.1,64.9,65.1,27
20160201|2016-02-04 12:00,4,65.05,65.15,65,65.025,46
20160201|2016-02-04 12:30,4,65.125,65.25,65.05,65.075,236
20160201|2016-02-04 13:00,4,65.075,65.2,65.05,65.15,196
20160201|2016-02-04 13:30,4,65.125,65.15,65.125,65.15,6
20160201|2016-02-04 14:00,4,65.05,65.05,65.05,65.05,4
20160201|2016-02-04 14:30,4,65,65.05,64.95,64.975,22
20160201|2016-02-04 15:00,4,65.05,65.05,64.9,65.025,33
20160201|2016-02-04 15:30,4,65,65,64.925,64.975,74
20160201|2016-02-05 08:00,5,65.3,65.35,65.175,65.275,372
20160201|2016-02-05 08:30,5,65.275,65.325,65.025,65.2,245
20160201|2016-02-05 09:00,5,65.225,65.525,65.05,65.325,418
20160201|2016-02-05 09:30,5,65.3,65.4,65.1,65.125,163
20160201|2016-02-05 10:00,5,65.175,65.225,65.075,65.15,239
20160201|2016-02-05 10:30,5,65.125,65.225,65.125,65.125,190
20160201|2016-02-05 11:00,5,65.075,65.175,65.05,65.175,122
20160201|2016-02-05 11:30,5,65.075,65.2,65.05,65.2,150
20160201|2016-02-05 12:00,5,65.15,65.275,65.05,65.1,176
20160201|2016-02-05 12:30,5,65.05,65.075,64.775,64.8,733
20160201|2016-02-05 13:00,5,64.825,65,64.825,64.85,252
20160201|2016-02-05 13:30,5,64.85,64.95,64.85,64.9,23
20160201|2016-02-08 09:00,8,65.275,65.75,65.05,65.675,822
20160201|2016-02-08 09:30,8,65.7,65.75,65.45,65.45,318
20160201|2016-02-08 10:00,8,65.425,65.425,65.025,65.05,257
20160201|2016-02-08 10:30,8,65.05,65.175,64.8,65,485
20160201|2016-02-08 11:00,8,65,65.15,64.95,65.05,186
20160201|2016-02-08 11:30,8,65.025,65.275,65.025,65.225,148
20160201|2016-02-08 12:00,8,65.125,65.2,65.05,65.1,62
20160201|2016-02-08 12:30,8,65.075,65.175,64.95,65.125,444
20160201|2016-02-08 13:00,8,65.15,65.275,65.075,65.175,155
20160201|2016-02-08 13:30,8,65.1,65.125,65.025,65.025,20
20160201|2016-02-08 14:00,8,64.975,65.025,64.925,64.925,42
20160201|2016-02-08 14:30,8,65,65,64.9,64.9,22
20160201|2016-02-08 15:00,8,64.975,65,64.9,64.925,12
20160201|2016-02-08 15:30,8,65,65.075,64.9,65,78
20160201|2016-02-09 08:00,9,65,65.05,64.625,65.05,730
20160201|2016-02-09 08:30,9,64.975,65.3,64.975,65.15,207
20160201|2016-02-09 09:00,9,65.15,65.225,64.6,64.85,392
20160201|2016-02-09 09:30,9,64.8,65.15,64.75,65.075,156
20160201|2016-02-09 10:00,9,65.1,65.225,65.05,65.1,236
20160201|2016-02-09 10:30,9,65.05,65.25,65.025,65.2,137
20160201|2016-02-09 11:00,9,65.2,65.3,65.125,65.25,151
20160201|2016-02-09 11:30,9,65.25,65.25,65.15,65.225,75
20160201|2016-02-09 12:00,9,65.175,65.25,65.05,65.125,101
20160201|2016-02-09 12:30,9,65.15,65.225,64.825,64.825,363
20160201|2016-02-09 13:00,9,64.85,65.1,64.85,65.025,262
20160201|2016-02-09 13:30,9,64.975,65.025,64.925,65.025,11
20160201|2016-02-09 14:00,9,65.025,65.05,64.95,64.95,12
20160201|2016-02-09 14:30,9,65,65.425,65,65.3,233
20160201|2016-02-09 15:00,9,65.375,65.475,65.325,65.325,106
20160201|2016-02-09 15:30,9,65.35,65.4,65.225,65.35,54
20160201|2016-02-10 08:00,10,65.5,65.55,65.125,65.375,374
20160201|2016-02-10 08:30,10,65.4,65.475,65.075,65.15,467
20160201|2016-02-10 09:00,10,65.2,65.3,65.025,65.175,373
20160201|2016-02-10 09:30,10,65.225,65.325,65.025,65.075,485
20160201|2016-02-10 10:00,10,65.025,65.15,64.85,65.05,789
20160201|2016-02-10 10:30,10,65.025,65.175,64.95,65.025,486
20160201|2016-02-10 11:00,10,65.025,65.2,64.975,65.2,237
20160201|2016-02-10 11:30,10,65.175,65.225,65.125,65.175,140
20160201|2016-02-10 12:00,10,65.125,65.2,65.075,65.075,132
20160201|2016-02-10 12:30,10,65.1,65.275,65.05,65.125,940
20160201|2016-02-10 13:00,10,65.15,65.325,65.125,65.325,323
20160201|2016-02-10 13:30,10,65.325,65.35,65.225,65.3,69
20160201|2016-02-10 14:00,10,65.3,65.325,65.3,65.325,28
20160201|2016-02-10 14:30,10,65.275,65.425,65.275,65.375,77
20160201|2016-02-10 15:00,10,65.375,65.45,65.375,65.4,36
20160201|2016-02-10 15:30,10,65.4,65.45,65.375,65.375,45
20160201|2016-02-11 08:00,11,65.275,65.5,65.15,65.4,488
20160201|2016-02-11 08:30,11,65.45,65.475,65.3,65.425,192
20160201|2016-02-11 09:00,11,65.45,65.5,65.25,65.3,385
20160201|2016-02-11 09:30,11,65.35,65.6,65.3,65.525,747
20160201|2016-02-11 10:00,11,65.55,65.725,65.525,65.725,340
20160201|2016-02-11 10:30,11,65.725,65.775,65.55,65.6,407
20160201|2016-02-11 11:00,11,65.6,65.625,65.525,65.575,163
20160201|2016-02-11 11:30,11,65.6,65.725,65.525,65.675,96
20160201|2016-02-11 12:00,11,65.675,65.7,65.625,65.675,92
20160201|2016-02-11 12:30,11,65.65,65.7,65.5,65.525,476
20160201|2016-02-11 13:00,11,65.525,65.575,65.475,65.55,172
20160201|2016-02-11 13:30,11,65.55,65.55,65.55,65.55,4
20160201|2016-02-11 14:00,11,65.55,65.575,65.55,65.575,2
20160201|2016-02-11 14:30,11,65.575,65.675,65.55,65.675,46
20160201|2016-02-11 15:00,11,65.65,65.725,65.6,65.6,68
20160201|2016-02-11 15:30,11,65.6,65.65,65.575,65.65,15
20160201|2016-02-12 08:00,12,65.75,65.9,65.725,65.825,475
20160201|2016-02-12 08:30,12,65.875,65.9,65.8,65.875,102
20160201|2016-02-12 09:00,12,65.875,65.9,65.85,65.9,94
20160201|2016-02-12 09:30,12,65.85,65.925,65.85,65.925,177
20160201|2016-02-12 10:00,12,65.925,65.95,65.85,65.925,175
20160201|2016-02-12 10:30,12,65.925,65.925,65.875,65.875,171
20160201|2016-02-12 11:00,12,65.9,65.95,65.9,65.9,136
20160201|2016-02-12 11:30,12,65.9,65.975,65.9,65.95,150
20160401|2014-10-27 12:00,27,74.9,74.9,74.9,74.9,4
20160401|2014-10-30 13:00,30,74,74,74,74,2
20160401|2014-11-03 11:00,3,75,75,75,75,2
20160401|2014-11-17 11:30,17,76,76,76,76,2
20160401|2014-11-17 12:30,17,76.25,76.25,76.25,76.25,3
20160401|2014-11-18 10:30,18,76,76,76,76,2
20160401|2014-11-19 11:30,19,76.25,76.25,76.25,76.25,2
20160401|2014-11-20 12:00,20,77,77,77,77,2
20160401|2014-11-24 11:30,24,77.45,77.45,77.45,77.45,3
20160401|2014-11-24 12:30,24,77.5,77.5,77.5,77.5,2
20160401|2014-11-25 08:30,25,78,78,78,78,1
20160401|2014-11-26 14:00,26,77.5,77.5,77.5,77.5,1
20160401|2014-11-26 15:00,26,77.5,77.5,77.5,77.5,1
20160401|2014-11-28 08:30,28,77.65,77.65,77.65,77.65,5
20160401|2014-12-02 11:30,2,78,78,78,78,1
20160401|2014-12-17 08:00,17,75,75,75,75,106
20160401|2014-12-17 08:30,17,74.5,74.5,74.5,74.5,1
20160401|2014-12-22 09:30,22,75,75,75,75,2
20160401|2014-12-22 11:30,22,75,75,75,75,4
20160401|2014-12-22 13:00,22,75,75,75,75,28
20160401|2014-12-22 14:30,22,74.5,74.5,74.5,74.5,9
20160401|2014-12-23 09:30,23,74,74,74,74,2
20160401|2014-12-23 11:30,23,73.8,73.8,73.8,73.8,1
20160401|2014-12-24 09:00,24,72.2,72.2,72.2,72.2,1
20160401|2014-12-24 09:30,24,72.35,72.35,71.35,71.35,10
20160401|2014-12-24 10:00,24,71.35,71.375,71.3,71.35,7
20160401|2014-12-24 10:30,24,71.35,71.35,71.05,71.05,10
20160401|2014-12-24 11:00,24,71.225,71.225,71.1,71.1,8
20160401|2014-12-24 12:00,24,71.25,71.25,71.25,71.25,1
20160401|2014-12-26 11:30,26,71.55,71.55,71.55,71.55,1
20160401|2014-12-30 09:30,30,74.5,74.5,74.5,74.5,10
20160401|2014-12-31 15:30,31,75,75,75,75,1
20160401|2015-01-02 09:30,2,75,75,75,75,1
20160401|2015-01-05 15:30,5,75.9,75.9,75.9,75.9,4
20160401|2015-01-06 10:30,6,74.775,74.775,74.775,74.775,2
20160401|2015-01-08 10:00,8,75.9,75.9,75.9,75.9,2
20160401|2015-01-08 12:30,8,74.475,74.475,74.475,74.475,2
20160401|2015-01-08 13:00,8,74.725,74.95,74.725,74.95,3
20160401|2015-01-13 12:30,13,73.5,73.65,73.2,73.65,12
20160401|2015-01-15 12:30,15,75.4,75.45,75.25,75.25,6
20160401|2015-01-15 13:00,15,75.25,75.25,75.25,75.25,1
20160401|2015-01-16 13:00,16,74.7,74.7,74.7,74.7,1
20160401|2015-01-20 09:00,20,73.875,73.875,73.875,73.875,1
20160401|2015-01-22 08:00,22,71.95,71.95,71.95,71.95,3
20160401|2015-01-22 12:00,22,71.825,71.825,71.825,71.825,1
20160401|2015-01-22 12:30,22,71.675,71.675,71.6,71.6,2
20160401|2015-01-23 10:00,23,71.5,71.5,71.5,71.5,4
20160401|2015-01-23 11:30,23,71.5,71.5,71.3,71.3,7
20160401|2015-01-26 10:00,26,72.125,72.125,72.125,72.125,1
20160401|2015-01-27 11:00,27,72.025,72.025,72,72,2
20160401|2015-01-27 13:30,27,71.925,71.925,71.925,71.925,1
20160401|2015-01-27 15:00,27,71.575,71.575,71.575,71.575,4
20160401|2015-01-28 11:30,28,74.05,74.05,73.65,73.65,3
20160401|2015-01-29 08:30,29,73.15,73.15,73.025,73.025,2
20160401|2015-01-29 09:00,29,73.5,73.5,73.5,73.5,2
20160401|2015-01-29 11:30,29,72.225,72.225,72.225,72.225,1
20160401|2015-01-30 08:30,30,71.975,71.975,71.55,71.7,4
20160401|2015-01-30 12:30,30,72.375,72.375,71.85,72.075,14
20160401|2015-01-30 13:00,30,72.05,72.05,71.85,71.85,3
20160401|2015-01-30 13:30,30,72.15,72.15,72.15,72.15,2
20160401|2015-02-03 10:30,3,71.475,71.475,71.475,71.475,3
20160401|2015-02-03 13:00,3,71.575,71.575,71.575,71.575,1
20160401|2015-02-04 11:30,4,70.625,70.625,70.55,70.55,2
20160401|2015-02-04 12:30,4,70.9,71.2,70.85,71.2,19
20160401|2015-02-04 13:00,4,71.2,71.2,71.2,71.2,3
20160401|2015-02-04 15:00,4,70.5,70.5,70.5,70.5,1
20160401|2015-02-04 15:30,4,70.5,70.5,70.5,70.5,1
20160401|2015-02-06 09:30,6,70.4,70.4,70.4,70.4,4
20160401|2015-02-09 09:00,9,71.4,71.4,71.4,71.4,4
20160401|2015-02-10 10:30,10,71.325,71.325,71.1,71.1,4
20160401|2015-02-10 11:00,10,71.1,71.1,71.025,71.025,4
20160401|2015-02-10 11:30,10,71.525,71.525,71.525,71.525,1
20160401|2015-02-11 09:00,11,70.875,70.875,70.775,70.775,6
20160401|2015-02-11 10:00,11,70.325,70.325,70.275,70.275,2
20160401|2015-02-11 14:00,11,70,70,70,70,1
20160401|2015-02-11 15:00,11,70,70,70,70,1
20160401|2015-02-11 15:30,11,70.075,70.075,70.075,70.075,1
20160401|2015-02-12 10:30,12,70.15,70.15,70.15,70.15,1
20160401|2015-02-13 13:30,13,70.6,70.6,70.6,70.6,1
20160401|2015-02-17 10:00,17,69.55,69.55,69.55,69.55,1
20160401|2015-02-20 09:00,20,69.275,69.35,69.275,69.35,4
20160401|2015-02-20 11:00,20,69.05,69.075,69.05,69.075,5
20160401|2015-02-23 09:00,23,69.95,70.2,69.95,70.2,5
20160401|2015-02-23 10:00,23,70.175,70.175,70.175,70.175,5
20160401|2015-02-23 13:00,23,70.2,70.2,70.2,70.2,1
20160401|2015-02-24 09:30,24,70.6,70.6,70.6,70.6,3
20160401|2015-02-24 12:30,24,71.3,71.3,71.275,71.275,5
20160401|2015-02-24 13:00,24,71.8,71.8,71.8,71.8,1
20160401|2015-02-24 13:30,24,71.8,71.8,71.8,71.8,6
20160401|2015-02-25 09:00,25,71.725,71.85,71.725,71.85,4
20160401|2015-02-25 09:30,25,71.85,71.95,71.85,71.95,4
20160401|2015-02-25 10:30,25,71.95,71.95,71.95,71.95,1
20160401|2015-02-25 11:00,25,71.75,71.75,71.75,71.75,1
20160401|2015-02-25 11:30,25,71.85,71.85,71.85,71.85,2
20160401|2015-02-25 12:00,25,71.9,71.9,71.9,71.9,2
20160401|2015-02-25 12:30,25,71.9,71.9,71.6,71.6,3
20160401|2015-02-25 13:30,25,71.475,71.475,71.475,71.475,4
20160401|2015-02-25 15:00,25,71.475,71.475,71.45,71.45,2
20160401|2015-02-26 12:00,26,70.675,70.75,70.575,70.75,18
20160401|2015-02-26 12:30,26,70.75,70.75,70.75,70.75,2
20160401|2015-02-26 13:00,26,70.925,70.925,70.925,70.925,1
20160401|2015-02-26 13:30,26,71.125,71.125,71.125,71.125,1
20160401|2015-02-27 08:00,27,71.725,71.725,71.725,71.725,2
20160401|2015-02-27 08:30,27,71.725,71.725,71.725,71.725,2
20160401|2015-02-27 09:00,27,71.825,72,71.825,72,3
20160401|2015-02-27 10:00,27,71.425,71.425,71.425,71.425,1
20160401|2015-02-27 10:30,27,71.425,71.425,71.425,71.425,1
20160401|2015-02-27 11:00,27,71.625,71.625,71.625,71.625,1
20160401|2015-02-27 11:30,27,71.725,71.725,71.725,71.725,1
20160401|2015-02-27 12:00,27,71.925,71.95,71.925,71.95,5
20160401|2015-02-27 12:30,27,71.925,71.925,71.925,71.925,1
20160401|2015-02-27 13:30,27,71.65,71.65,71.65,71.65,2
20160401|2015-03-02 09:00,2,72.5,72.5,72.5,72.5,4
20160401|2015-03-02 09:30,2,72.4,72.4,72.4,72.4,2
20160401|2015-03-02 10:30,2,72,72,72,72,2
20160401|2015-03-03 11:30,3,71.5,71.5,71.5,71.5,4
20160401|2015-03-03 12:00,3,70.8,70.8,70.8,70.8,5
20160401|2015-03-03 15:30,3,70.775,70.775,70.775,70.775,2
20160401|2015-03-04 10:30,4,72.65,73,72.65,73,3
20160401|2015-03-04 11:00,4,72.775,72.775,72.75,72.75,2
20160401|2015-03-04 13:00,4,72.05,72.05,71.95,71.95,3
20160401|2015-03-05 09:30,5,71.975,71.975,71.875,71.875,2
20160401|2015-03-05 10:00,5,72,72,72,72,5
20160401|2015-03-05 11:00,5,71.6,71.6,71.6,71.6,1
20160401|2015-03-10 12:30,10,72,72,72,72,1
20160401|2015-03-11 11:00,11,71,71,71,71,1
20160401|2015-03-11 12:00,11,70.6,70.6,70.475,70.475,19
20160401|2015-03-12 09:30,12,69.55,69.55,69.425,69.425,6
20160401|2015-03-12 10:30,12,69.45,69.45,68.975,68.975,3
20160401|2015-03-12 11:00,12,68.375,68.525,68.225,68.4,25
20160401|2015-03-12 12:30,12,69.025,69.75,69.025,69.75,9
20160401|2015-03-13 09:00,13,68.35,68.35,68.35,68.35,5
20160401|2015-03-13 11:00,13,68.225,68.225,67.975,67.975,3
20160401|2015-03-13 11:30,13,68.1,68.1,68.1,68.1,1
20160401|2015-03-13 12:30,13,68,68.075,68,68,5
20160401|2015-03-13 13:00,13,67.7,67.7,67.7,67.7,5
20160401|2015-03-16 09:00,16,66.425,66.425,66.425,66.425,1
20160401|2015-03-16 09:30,16,66.625,66.625,66.625,66.625,1
20160401|2015-03-16 10:00,16,66.825,66.825,66.55,66.55,2
20160401|2015-03-16 10:30,16,67.025,67.225,67.025,67.225,2
20160401|2015-03-16 11:00,16,67.325,67.35,67.325,67.35,18
20160401|2015-03-16 11:30,16,67.35,67.425,67.35,67.35,8
20160401|2015-03-16 12:30,16,67.625,67.625,67.625,67.625,1
20160401|2015-03-18 10:00,18,67.7,67.7,67.7,67.7,2
20160401|2015-03-18 12:00,18,67.75,67.75,67.6,67.6,2
20160401|2015-03-18 12:30,18,67.525,67.525,67.325,67.325,3
20160401|2015-03-19 08:30,19,66.575,66.575,66.575,66.575,2
20160401|2015-03-19 09:30,19,66.45,66.45,66.075,66.075,25
20160401|2015-03-19 10:30,19,66.525,66.525,66.525,66.525,1
20160401|2015-03-20 09:00,20,67.4,67.4,67.3,67.3,2
20160401|2015-03-20 09:30,20,67.05,67.05,67.05,67.05,1
20160401|2015-03-20 10:30,20,66.4,66.4,66.4,66.4,1
20160401|2015-03-23 09:00,23,66.4,66.4,66.4,66.4,1
20160401|2015-03-23 10:00,23,67,67,67,67,11
20160401|2015-03-23 13:30,23,67.3,67.3,67.3,67.3,2
20160401|2015-03-24 08:30,24,67.75,67.75,67.75,67.75,1
20160401|2015-03-24 09:30,24,67.5,67.6,67.3,67.6,26
20160401|2015-03-24 10:00,24,67.3,67.3,67.3,67.3,5
20160401|2015-03-24 10:30,24,67.7,67.7,67.7,67.7,2
20160401|2015-03-24 11:00,24,68.325,68.9,68.275,68.9,5
20160401|2015-03-24 12:30,24,68.65,68.65,68.65,68.65,1
20160401|2015-03-24 13:00,24,68.65,68.65,68.65,68.65,4
20160401|2015-03-24 13:30,24,68.55,68.55,68.55,68.55,1
20160401|2015-03-25 10:30,25,67.875,67.875,67.875,67.875,5
20160401|2015-03-25 11:00,25,67.8,67.8,67.8,67.8,3
20160401|2015-03-25 11:30,25,67.8,67.8,67.8,67.8,2
20160401|2015-03-26 09:00,26,69,69,69,69,3
20160401|2015-03-26 10:00,26,68.8,68.925,68.8,68.925,2
20160401|2015-03-26 10:30,26,68.675,68.675,68.675,68.675,1
20160401|2015-03-26 12:30,26,68.75,68.75,68.75,68.75,6
20160401|2015-03-26 13:00,26,68.95,68.95,68.95,68.95,2
20160401|2015-03-27 08:00,27,68.875,68.875,68.85,68.85,6
20160401|2015-03-27 10:00,27,68.475,68.475,68.475,68.475,1
20160401|2015-03-27 11:30,27,68.575,68.575,68.575,68.575,2
20160401|2015-03-27 12:00,27,68.725,68.75,68.725,68.75,4
20160401|2015-03-27 12:30,27,68.55,68.975,68.55,68.975,13
20160401|2015-03-27 13:30,27,68.55,68.55,68.525,68.525,3
20160401|2015-03-30 09:00,30,69.625,70.9,69.625,70.45,13
20160401|2015-03-30 10:00,30,69.775,69.775,69.775,69.775,1
20160401|2015-03-30 10:30,30,69.9,70.1,69.9,70.1,6
20160401|2015-03-30 11:00,30,70.25,70.25,70.25,70.25,1
20160401|2015-03-30 11:30,30,70.5,70.5,70.5,70.5,4
20160401|2015-03-30 12:00,30,70.5,70.5,70.5,70.5,3
20160401|2015-03-31 09:00,31,71,71.375,71,71.375,5
20160401|2015-03-31 09:30,31,71.3,71.3,71.3,71.3,3
20160401|2015-03-31 11:00,31,71.3,71.3,71.3,71.3,3
20160401|2015-03-31 13:00,31,70.9,70.9,70.9,70.9,4
20160401|2015-04-01 09:00,1,71.85,72,71.85,72,7
20160401|2015-04-01 13:00,1,71.7,71.7,71.7,71.7,2
20160401|2015-04-01 13:30,1,71.65,71.65,71.65,71.65,2
20160401|2015-04-02 08:00,2,72,72,71.975,72,34
20160401|2015-04-02 08:30,2,72,72,72,72,11
20160401|2015-04-02 09:00,2,71.5,71.5,71.5,71.5,6
20160401|2015-04-02 09:30,2,71,71,70.725,70.725,5
20160401|2015-04-02 10:00,2,70.975,71,70.85,71,10
20160401|2015-04-02 10:30,2,70.775,70.775,70.75,70.75,3
20160401|2015-04-02 13:00,2,71.5,71.55,71.5,71.55,3
20160401|2015-04-06 09:00,6,72,72,72,72,18
20160401|2015-04-06 13:00,6,71.975,71.975,71.975,71.975,1
20160401|2015-04-07 10:00,7,71.775,71.775,71.75,71.75,7
20160401|2015-04-07 13:00,7,71.975,71.975,71.975,71.975,1
20160401|2015-04-08 10:00,8,72,72,72,72,1
20160401|2015-04-08 11:30,8,72.25,72.25,72.25,72.25,5
20160401|2015-04-08 12:30,8,72.15,72.5,72.15,72.5,31
20160401|2015-04-09 08:00,9,72.825,72.825,72.825,72.825,1
20160401|2015-04-09 08:30,9,72.65,72.7,72.625,72.625,9
20160401|2015-04-09 10:00,9,72,72.1,72,72.1,4
20160401|2015-04-09 10:30,9,71.95,71.95,71.95,71.95,1
20160401|2015-04-09 11:30,9,72.05,72.05,72.05,72.05,1
20160401|2015-04-09 12:00,9,72.15,72.15,72.15,72.15,1
20160401|2015-04-10 09:30,10,72.975,72.975,72.975,72.975,1
20160401|2015-04-10 10:00,10,72.775,72.925,72.775,72.8,15
20160401|2015-04-10 12:00,10,72.65,72.65,72.65,72.65,3
20160401|2015-04-10 12:30,10,72.9,73,72.9,73,4
20160401|2015-04-13 09:00,13,73,73.5,73,73.475,10
20160401|2015-04-13 09:30,13,72.95,72.95,72.925,72.925,3
20160401|2015-04-13 10:00,13,73.15,73.15,73.125,73.125,3
20160401|2015-04-13 10:30,13,73.15,73.15,73.05,73.05,3
20160401|2015-04-13 11:00,13,73,73,73,73,5
20160401|2015-04-13 11:30,13,72.6,72.625,72.5,72.55,35
20160401|2015-04-13 12:00,13,72.225,72.225,72.225,72.225,1
20160401|2015-04-13 13:00,13,72.775,72.925,72.775,72.925,13
20160401|2015-04-14 09:30,14,72.975,72.975,72.975,72.975,1
20160401|2015-04-14 10:00,14,72.525,72.525,72.5,72.5,3
20160401|2015-04-14 12:00,14,72.975,73.075,72.975,73.075,5
20160401|2015-04-14 12:30,14,73.175,73.275,73.175,73.275,12
20160401|2015-04-14 13:30,14,73.125,73.125,73.125,73.125,2
20160401|2015-04-14 14:00,14,73.325,73.325,73.325,73.325,1
20160401|2015-04-14 15:00,14,73.45,73.475,73.45,73.475,4
20160401|2015-04-15 09:30,15,73.125,73.125,72.65,72.65,23
20160401|2015-04-15 10:00,15,72.65,72.65,72.15,72.15,13
20160401|2015-04-15 10:30,15,72.15,72.375,71.95,71.95,18
20160401|2015-04-15 11:00,15,72.225,72.275,72.2,72.25,6
20160401|2015-04-15 11:30,15,72.075,72.075,72,72,100
20160401|2015-04-15 12:00,15,72.15,72.15,72.15,72.15,2
20160401|2015-04-15 15:30,15,71.8,71.8,71.8,71.8,3
20160401|2015-04-16 08:00,16,72.15,72.15,72.15,72.15,5
20160401|2015-04-16 08:30,16,71.775,71.775,71.725,71.725,3
20160401|2015-04-16 09:00,16,72.15,72.15,72.1,72.15,5
20160401|2015-04-16 09:30,16,72.175,72.175,72.125,72.175,24
20160401|2015-04-16 10:00,16,72.175,72.175,72.175,72.175,2
20160401|2015-04-16 11:00,16,72.175,72.2,72.125,72.125,12
20160401|2015-04-16 11:30,16,72.2,72.75,72.2,72.75,41
20160401|2015-04-16 12:00,16,72.75,72.75,72.75,72.75,4
20160401|2015-04-16 12:30,16,72.65,73.15,72.65,73.15,27
20160401|2015-04-17 09:00,17,72.475,72.475,72.475,72.475,2
20160401|2015-04-17 09:30,17,72.8,72.8,72.8,72.8,2
20160401|2015-04-17 10:00,17,72.75,72.75,72.725,72.725,3
20160401|2015-04-17 12:30,17,72.525,72.525,72.5,72.5,5
20160401|2015-04-20 09:00,20,72.2,72.2,72.2,72.2,5
20160401|2015-04-20 10:00,20,72.775,72.775,72.775,72.775,2
20160401|2015-04-21 08:30,21,72.3,72.3,72.3,72.3,1
20160401|2015-04-21 09:30,21,72.9,73.6,72.8,72.8,32
20160401|2015-04-21 10:00,21,72.6,72.6,72.6,72.6,1
20160401|2015-04-21 11:30,21,73.3,73.375,73.3,73.375,2
20160401|2015-04-21 12:30,21,72.825,72.825,72.825,72.825,2
20160401|2015-04-21 15:00,21,72.75,72.75,72.75,72.75,5
20160401|2015-04-22 09:00,22,72.35,72.35,72.35,72.35,5
20160401|2015-04-22 09:30,22,72.3,72.3,72.25,72.25,11
20160401|2015-04-22 10:30,22,72,72,72,72,1
20160401|2015-04-22 11:30,22,72.35,72.5,72.35,72.5,9
20160401|2015-04-22 12:30,22,72.45,72.45,72.45,72.45,1
20160401|2015-04-22 13:00,22,72.025,72.025,72.025,72.025,3
20160401|2015-04-22 15:30,22,72.125,72.125,72.125,72.125,1
20160401|2015-04-23 08:00,23,72.35,72.5,72.35,72.5,4
20160401|2015-04-23 08:30,23,72.5,72.725,72.4,72.5,23
20160401|2015-04-23 09:00,23,72.5,72.75,72.5,72.65,16
20160401|2015-04-23 09:30,23,72.8,72.825,72.8,72.8,3
20160401|2015-04-23 10:00,23,72.975,72.975,72.975,72.975,5
20160401|2015-04-23 10:30,23,73,73.2,73,73.175,13
20160401|2015-04-23 11:00,23,73.25,73.5,73.225,73.325,12
20160401|2015-04-23 11:30,23,73.2,73.2,73.2,73.2,1
20160401|2015-04-23 12:00,23,73.3,73.3,73.25,73.25,5
20160401|2015-04-23 13:00,23,73.15,73.15,73.15,73.15,1
20160401|2015-04-23 14:30,23,73.05,73.05,73.025,73.025,2
20160401|2015-04-23 15:00,23,73.05,73.05,72.85,72.85,15
20160401|2015-04-23 15:30,23,72.8,72.8,72.8,72.8,2
20160401|2015-04-24 08:00,24,73.55,73.55,73.55,73.55,1
20160401|2015-04-24 10:00,24,73.475,73.475,73.4,73.4,4
20160401|2015-04-24 10:30,24,73.25,73.25,73.2,73.25,19
20160401|2015-04-24 11:00,24,73.375,73.4,73.3,73.3,4
20160401|2015-04-24 12:00,24,73.475,73.475,73.4,73.4,6
20160401|2015-04-24 12:30,24,73.4,73.4,73.4,73.4,2
20160401|2015-04-24 13:00,24,73.225,73.225,73.15,73.15,5
20160401|2015-04-24 13:30,24,73.075,73.225,73.025,73.025,13
20160401|2015-04-27 09:00,27,73.225,73.225,73.225,73.225,6
20160401|2015-04-27 09:30,27,73.3,73.3,72.95,72.95,10
20160401|2015-04-27 10:00,27,73.25,73.25,73.25,73.25,1
20160401|2015-04-27 10:30,27,73.325,73.325,73.25,73.25,21
20160401|2015-04-27 11:00,27,73.275,73.275,73.2,73.2,9
20160401|2015-04-27 12:00,27,73.1,73.1,73.1,73.1,5
20160401|2015-04-27 12:30,27,72.95,73.125,72.95,73.125,3
20160401|2015-04-27 13:00,27,73.125,73.2,73.075,73.075,7
20160401|2015-04-27 14:30,27,73.2,73.2,73.2,73.2,5
20160401|2015-04-27 15:30,27,73.225,73.225,73.225,73.225,1
20160401|2015-04-28 08:00,28,73.2,73.25,73.175,73.25,28
20160401|2015-04-28 08:30,28,73.325,73.325,73.1,73.125,13
20160401|2015-04-28 09:00,28,73.05,73.25,73.05,73.225,17
20160401|2015-04-28 09:30,28,73,73.225,72.975,73.15,66
20160401|2015-04-28 10:30,28,73.05,73.1,73,73,32
20160401|2015-04-28 11:00,28,73.05,73.05,73.05,73.05,1
20160401|2015-04-28 11:30,28,73.075,73.2,73.075,73.2,9
20160401|2015-04-28 12:00,28,73.175,73.175,73.175,73.175,1
20160401|2015-04-28 12:30,28,73.175,73.175,72.875,72.875,44
20160401|2015-04-28 13:00,28,72.875,73.025,72.725,72.8,31
20160401|2015-04-28 14:30,28,72.975,73,72.975,72.975,16
20160401|2015-04-28 15:30,28,73.125,73.125,73.05,73.05,10
20160401|2015-04-29 08:00,29,73.175,73.325,73.175,73.325,7
20160401|2015-04-29 08:30,29,73,73,73,73,10
20160401|2015-04-29 09:00,29,72.975,72.975,72.975,72.975,15
20160401|2015-04-29 09:30,29,72.9,73,72.8,72.8,16
20160401|2015-04-29 10:00,29,73,73.05,73,73.05,17
20160401|2015-04-29 10:30,29,73,73.05,73,73,43
20160401|2015-04-29 11:00,29,73.1,73.1,73.1,73.1,6
20160401|2015-04-29 11:30,29,72.9,72.9,72.9,72.9,10
20160401|2015-04-29 12:00,29,73.05,73.05,73.05,73.05,4
20160401|2015-04-29 12:30,29,73.15,73.15,73.1,73.1,32
20160401|2015-04-29 13:00,29,72.975,72.975,72.975,72.975,1
20160401|2015-04-29 13:30,29,73.15,73.15,72.875,72.875,9
20160401|2015-04-29 14:00,29,72.875,72.875,72.85,72.85,8
20160401|2015-04-29 14:30,29,72.875,73,72.875,73,56
20160401|2015-04-29 15:00,29,73.05,73.15,73.05,73.15,9
20160401|2015-04-29 15:30,29,73,73,73,73,1
20160401|2015-04-30 08:00,30,73.175,73.2,73.175,73.2,17
20160401|2015-04-30 08:30,30,73.325,73.325,73.325,73.325,1
20160401|2015-04-30 09:00,30,73.375,73.425,73.3,73.3,16
20160401|2015-04-30 09:30,30,73.275,73.275,73.125,73.125,10
20160401|2015-04-30 10:30,30,73.1,73.1,73.05,73.05,10
20160401|2015-04-30 11:00,30,73.025,73.025,72.725,72.725,32
20160401|2015-04-30 11:30,30,73,73,73,73,1
20160401|2015-04-30 12:00,30,73.125,73.15,73.125,73.125,8
20160401|2015-04-30 12:30,30,73.025,73.025,73.025,73.025,1
20160401|2015-04-30 13:00,30,73.075,73.075,73,73.025,4
20160401|2015-04-30 13:30,30,73,73.075,73,73.075,16
20160401|2015-05-01 08:00,1,73.225,73.225,73.175,73.175,3
20160401|2015-05-01 09:00,1,73.35,73.375,73.25,73.25,4
20160401|2015-05-01 09:30,1,73.25,73.325,73.1,73.325,22
20160401|2015-05-01 10:00,1,73.35,73.35,73.2,73.2,4
20160401|2015-05-01 10:30,1,73.1,73.1,73,73,19
20160401|2015-05-01 11:00,1,73.3,73.325,73.25,73.25,10
20160401|2015-05-01 11:30,1,73.25,73.25,73.25,73.25,2
20160401|2015-05-01 12:00,1,73.2,73.3,73.125,73.3,96
20160401|2015-05-01 12:30,1,73.275,73.425,73.275,73.425,64
20160401|2015-05-01 13:00,1,73.35,73.35,73.3,73.3,4
20160401|2015-05-04 09:00,4,73.5,73.65,73.5,73.6,24
20160401|2015-05-04 09:30,4,73.425,73.75,73.425,73.75,15
20160401|2015-05-04 10:00,4,73.8,73.975,73.75,73.975,10
20160401|2015-05-04 10:30,4,73.85,73.9,73.775,73.825,19
20160401|2015-05-04 11:00,4,73.8,73.85,73.725,73.725,45
20160401|2015-05-04 11:30,4,73.675,73.8,73.675,73.8,5
20160401|2015-05-04 12:00,4,73.825,73.825,73.7,73.7,10
20160401|2015-05-04 12:30,4,73.8,73.9,73.775,73.875,23
20160401|2015-05-04 13:00,4,73.85,73.85,73.75,73.825,36
20160401|2015-05-04 13:30,4,73.825,73.825,73.775,73.775,9
20160401|2015-05-04 14:00,4,73.825,73.825,73.8,73.8,3
20160401|2015-05-04 14:30,4,73.825,73.825,73.825,73.825,3
20160401|2015-05-04 15:30,4,73.825,73.875,73.825,73.85,15
20160401|2015-05-05 08:00,5,73.875,74.05,73.875,74,59
20160401|2015-05-05 08:30,5,74,74.075,74,74.075,3
20160401|2015-05-05 09:00,5,74,74.1,74,74.1,23
20160401|2015-05-05 09:30,5,74.1,74.15,73.9,73.9,40
20160401|2015-05-05 10:00,5,73.9,74,73.65,73.65,24
20160401|2015-05-05 10:30,5,73.675,73.775,73.6,73.775,12
20160401|2015-05-05 11:00,5,73.6,73.625,73.6,73.625,9
20160401|2015-05-05 11:30,5,73.775,73.875,73.7,73.7,24
20160401|2015-05-05 12:30,5,73.725,73.725,73.325,73.65,27
20160401|2015-05-05 13:30,5,73.625,73.625,73.625,73.625,1
20160401|2015-05-05 15:00,5,73.875,73.875,73.875,73.875,1
20160401|2015-05-05 15:30,5,73.875,73.875,73.875,73.875,3
20160401|2015-05-06 08:00,6,73.65,73.8,73.65,73.7,20
20160401|2015-05-06 08:30,6,73.875,73.95,73.875,73.95,4
20160401|2015-05-06 09:00,6,73.85,73.975,73.85,73.975,4
20160401|2015-05-06 09:30,6,73.95,73.95,73.85,73.85,3
20160401|2015-05-06 10:00,6,74.05,74.05,73.725,73.725,13
20160401|2015-05-06 10:30,6,73.7,73.7,73.6,73.6,13
20160401|2015-05-06 11:30,6,73.85,74,73.85,74,6
20160401|2015-05-06 12:00,6,73.975,74,73.975,74,5
20160401|2015-05-06 12:30,6,74,74.075,73.95,74.075,65
20160401|2015-05-06 13:00,6,74.1,74.1,74.1,74.1,13
20160401|2015-05-06 13:30,6,74.125,74.125,74.125,74.125,4
20160401|2015-05-06 14:00,6,74.05,74.05,74.05,74.05,2
20160401|2015-05-06 15:00,6,74.125,74.125,74.125,74.125,1
20160401|2015-05-07 08:00,7,74.15,74.15,74.15,74.15,1
20160401|2015-05-07 09:30,7,74,74.15,74,74.15,3
20160401|2015-05-07 10:30,7,74.15,74.225,74.15,74.225,52
20160401|2015-05-07 11:00,7,74.225,74.275,74.2,74.2,85
20160401|2015-05-07 11:30,7,74.2,74.2,74.2,74.2,4
20160401|2015-05-07 12:00,7,74.2,74.2,74.2,74.2,34
20160401|2015-05-07 12:30,7,74.275,74.45,74.225,74.4,68
20160401|2015-05-07 13:00,7,74.325,74.325,74.325,74.325,1
20160401|2015-05-07 13:30,7,74.375,74.375,74.375,74.375,1
20160401|2015-05-07 14:00,7,74.3,74.3,74.3,74.3,1
20160401|2015-05-07 15:00,7,74.3,74.3,74.3,74.3,13
20160401|2015-05-08 08:00,8,74.3,74.3,74.3,74.3,6
20160401|2015-05-08 08:30,8,74.2,74.4,74.15,74.4,7
20160401|2015-05-08 09:30,8,74.425,74.425,74.15,74.25,22
20160401|2015-05-08 10:00,8,74.275,74.375,74.275,74.3,11
20160401|2015-05-08 10:30,8,74.325,74.325,74.125,74.175,16
20160401|2015-05-08 12:00,8,74.4,74.4,74.4,74.4,1
20160401|2015-05-08 12:30,8,74.425,74.65,74.425,74.65,27
20160401|2015-05-08 13:00,8,74.575,74.675,74.575,74.6,5
20160401|2015-05-11 09:00,11,74.4,74.4,74.4,74.4,40
20160401|2015-05-11 09:30,11,74.725,74.725,74.6,74.65,12
20160401|2015-05-11 10:00,11,74.65,74.65,74.1,74.1,73
20160401|2015-05-11 10:30,11,74.125,74.15,74.125,74.15,2
20160401|2015-05-11 11:00,11,74.2,74.225,73.95,73.95,6
20160401|2015-05-11 11:30,11,74.025,74.175,74.025,74.175,2
20160401|2015-05-11 12:00,11,73.95,73.95,73.95,73.95,1
20160401|2015-05-11 12:30,11,74,74.2,74,74.2,9
20160401|2015-05-11 13:00,11,74.2,74.2,74.1,74.175,6
20160401|2015-05-11 13:30,11,74.2,74.2,74.2,74.2,1
20160401|2015-05-11 14:00,11,74.225,74.275,74.225,74.275,3
20160401|2015-05-11 14:30,11,74.3,74.3,74.3,74.3,2
20160401|2015-05-11 15:00,11,74.325,74.35,74.325,74.35,2
20160401|2015-05-11 15:30,11,74.325,74.35,74.325,74.35,4
20160401|2015-05-12 08:00,12,74.6,74.6,74.475,74.5,4
20160401|2015-05-12 08:30,12,74.225,74.225,73.9,73.9,31
20160401|2015-05-12 09:00,12,73.925,74.025,73.8,74.025,33
20160401|2015-05-12 09:30,12,74.2,74.2,74.15,74.2,4
20160401|2015-05-12 10:30,12,74.2,74.3,74.025,74.175,23
20160401|2015-05-12 12:30,12,74.475,74.65,74.475,74.65,12
20160401|2015-05-12 13:00,12,74.625,74.675,74.625,74.675,6
20160401|2015-05-13 08:00,13,74.375,74.375,74.2,74.25,5
20160401|2015-05-13 08:30,13,74.25,74.25,73.925,74.15,101
20160401|2015-05-13 09:00,13,73.95,73.95,73.85,73.925,25
20160401|2015-05-13 11:00,13,74,74,74,74,28
20160401|2015-05-13 11:30,13,74.1,74.1,74.1,74.1,4
20160401|2015-05-13 12:00,13,74.125,74.125,74.125,74.125,1
20160401|2015-05-13 12:30,13,74.15,74.15,73.975,73.975,3
20160401|2015-05-13 13:00,13,74.05,74.1,74,74,5
20160401|2015-05-13 13:30,13,74.025,74.025,74.025,74.025,1
20160401|2015-05-14 08:00,14,73.75,73.8,73.75,73.8,3
20160401|2015-05-14 08:30,14,73.8,73.8,73.65,73.65,23
20160401|2015-05-14 09:00,14,73.725,73.725,73.65,73.725,9
20160401|2015-05-14 09:30,14,73.725,73.75,73.725,73.75,13
20160401|2015-05-14 10:00,14,73.95,73.95,73.95,73.95,1
20160401|2015-05-14 10:30,14,73.95,74,73.75,73.75,5
20160401|2015-05-14 11:00,14,73.775,73.775,73.775,73.775,1
20160401|2015-05-14 11:30,14,73.75,73.75,73.35,73.35,11
20160401|2015-05-14 12:00,14,73.45,73.55,73.45,73.55,2
20160401|2015-05-14 12:30,14,73.725,73.75,73.7,73.7,3
20160401|2015-05-14 13:00,14,73.725,73.8,73.7,73.725,12
20160401|2015-05-14 14:00,14,73.775,73.775,73.775,73.775,1
20160401|2015-05-14 15:00,14,73.7,73.7,73.6,73.6,5
20160401|2015-05-15 08:00,15,73.4,73.4,73,73,8
20160401|2015-05-15 08:30,15,72.775,72.775,72.775,72.775,2
20160401|2015-05-15 09:00,15,72.6,73,72.6,73,16
20160401|2015-05-15 09:30,15,73,73,72.8,72.8,3
20160401|2015-05-15 10:00,15,72.7,72.7,72.625,72.625,3
20160401|2015-05-15 11:00,15,72.85,72.85,72.825,72.825,2
20160401|2015-05-15 11:30,15,73.375,73.375,73.325,73.325,3
20160401|2015-05-15 12:00,15,73.05,73.05,72.825,72.975,25
20160401|2015-05-15 12:30,15,73.075,73.8,73.075,73.8,18
20160401|2015-05-15 13:00,15,73.85,73.85,73.85,73.85,1
20160401|2015-05-15 13:30,15,73.675,73.675,73.675,73.675,1
20160401|2015-05-18 09:30,18,73.575,73.575,73.575,73.575,1
20160401|2015-05-18 10:00,18,73.625,73.825,73.625,73.8,13
20160401|2015-05-18 10:30,18,73.775,73.775,73.775,73.775,2
20160401|2015-05-18 11:30,18,74,74,74,74,2
20160401|2015-05-18 12:30,18,74,74.125,74,74.125,3
20160401|2015-05-18 13:00,18,74,74.05,73.95,73.95,9
20160401|2015-05-18 13:30,18,74.075,74.075,74.075,74.075,1
20160401|2015-05-18 14:00,18,74.15,74.15,74.15,74.15,1
20160401|2015-05-19 08:30,19,74.225,74.325,74.225,74.325,8
20160401|2015-05-19 09:00,19,74.025,74.025,74.025,74.025,1
20160401|2015-05-19 09:30,19,73.925,73.925,73.925,73.925,5
20160401|2015-05-19 10:30,19,74.1,74.15,74,74,7
20160401|2015-05-19 11:00,19,74.05,74.15,74.05,74.15,4
20160401|2015-05-19 11:30,19,74,74,74,74,3
20160401|2015-05-19 12:30,19,73.825,74.075,73.775,74.05,24
20160401|2015-05-19 13:00,19,74.075,74.275,74.025,74.275,17
20160401|2015-05-19 13:30,19,74.3,74.375,74.3,74.375,11
20160401|2015-05-19 14:00,19,74.25,74.25,74.25,74.25,1
20160401|2015-05-19 14:30,19,74.25,74.3,74.225,74.3,8
20160401|2015-05-19 15:00,19,74.3,74.3,74.3,74.3,1
20160401|2015-05-20 08:00,20,74.175,74.225,74,74.125,7
20160401|2015-05-20 08:30,20,73.975,73.975,73.975,73.975,6
20160401|2015-05-20 09:00,20,73.975,73.975,73.95,73.975,5
20160401|2015-05-20 09:30,20,74.2,74.2,74.2,74.2,1
20160401|2015-05-20 10:00,20,74.225,74.225,74.175,74.175,3
20160401|2015-05-20 11:00,20,74.3,74.3,74.1,74.1,13
20160401|2015-05-20 12:00,20,74.15,74.175,74.15,74.175,2
20160401|2015-05-20 12:30,20,74.1,74.45,74.075,74.45,64
20160401|2015-05-20 14:30,20,74.325,74.325,74.325,74.325,1
20160401|2015-05-21 09:00,21,74.05,74.05,74.05,74.05,1
20160401|2015-05-21 09:30,21,74.025,74.05,74.025,74.05,4
20160401|2015-05-21 10:00,21,74.15,74.175,73.85,73.85,17
20160401|2015-05-21 10:30,21,74.275,74.45,74.275,74.45,21
20160401|2015-05-21 11:00,21,74.475,74.5,74.175,74.2,33
20160401|2015-05-21 11:30,21,74.475,74.5,74.325,74.325,13
20160401|2015-05-21 12:00,21,74.5,74.5,74.425,74.425,11
20160401|2015-05-21 12:30,21,74.325,74.475,74.15,74.375,66
20160401|2015-05-21 13:30,21,74.225,74.225,74.225,74.225,1
20160401|2015-05-22 08:30,22,74.2,74.2,74.2,74.2,1
20160401|2015-05-22 09:00,22,74.2,74.2,74.2,74.2,1
20160401|2015-05-22 10:00,22,74.35,74.5,74.35,74.5,32
20160401|2015-05-22 10:30,22,74.5,74.6,74.5,74.6,15
20160401|2015-05-22 11:30,22,74.2,74.275,74.175,74.275,19
20160401|2015-05-22 12:00,22,74.3,74.35,74.2,74.35,12
20160401|2015-05-22 12:30,22,74.35,74.525,74.35,74.45,68
20160401|2015-05-26 09:00,26,74.075,74.075,73.9,74,23
20160401|2015-05-26 09:30,26,74.175,74.175,74.175,74.175,1
20160401|2015-05-26 10:00,26,73.925,74.175,73.9,74.175,18
20160401|2015-05-26 10:30,26,74.1,74.2,74.1,74.2,3
20160401|2015-05-26 11:00,26,74.125,74.125,74.125,74.125,2
20160401|2015-05-26 11:30,26,74.175,74.175,74.175,74.175,2
20160401|2015-05-26 12:00,26,74.1,74.1,74.1,74.1,1
20160401|2015-05-26 12:30,26,74.1,74.275,74.1,74.275,27
20160401|2015-05-26 13:00,26,74.25,74.25,74.225,74.225,5
20160401|2015-05-26 13:30,26,74.35,74.35,74.35,74.35,3
20160401|2015-05-26 14:00,26,74.4,74.4,74.4,74.4,1
20160401|2015-05-26 15:30,26,74.325,74.325,74.225,74.225,6
20160401|2015-05-27 08:30,27,74.375,74.45,74.375,74.45,4
20160401|2015-05-27 09:00,27,74.275,74.35,74.25,74.35,6
20160401|2015-05-27 09:30,27,74.375,74.475,74.2,74.475,38
20160401|2015-05-27 10:00,27,74.45,74.475,74.275,74.275,8
20160401|2015-05-27 10:30,27,74.15,74.275,74.05,74.05,19
20160401|2015-05-27 11:00,27,74.05,74.1,74,74.1,19
20160401|2015-05-27 11:30,27,74.075,74.275,74.075,74.15,26
20160401|2015-05-27 12:00,27,74.275,74.275,74.2,74.2,2
20160401|2015-05-27 12:30,27,74.225,74.25,74,74.025,6
20160401|2015-05-27 13:00,27,74.125,74.15,74.025,74.15,33
20160401|2015-05-27 13:30,27,74.275,74.275,74.275,74.275,1
20160401|2015-05-27 14:30,27,74.15,74.15,74.15,74.15,3
20160401|2015-05-27 15:00,27,74.1,74.1,74.1,74.1,2
20160401|2015-05-28 08:00,28,74.275,74.5,74.2,74.5,50
20160401|2015-05-28 08:30,28,74.25,74.25,74.2,74.2,11
20160401|2015-05-28 09:00,28,74.15,74.2,74.075,74.2,25
20160401|2015-05-28 09:30,28,74.25,74.25,74.075,74.075,44
20160401|2015-05-28 10:00,28,74.15,74.2,74.15,74.2,26
20160401|2015-05-28 10:30,28,74.2,74.2,74.05,74.05,6
20160401|2015-05-28 11:00,28,73.9,73.9,73.9,73.9,6
20160401|2015-05-28 11:30,28,73.95,74.225,73.85,74.225,7
20160401|2015-05-28 12:00,28,74.275,74.275,74.275,74.275,3
20160401|2015-05-28 12:30,28,74.2,74.275,74.15,74.2,26
20160401|2015-05-28 13:00,28,74.2,74.2,74.125,74.125,10
20160401|2015-05-28 14:00,28,74.1,74.1,74.1,74.1,1
20160401|2015-05-28 15:00,28,74.175,74.175,74.1,74.1,18
20160401|2015-05-28 15:30,28,74.2,74.2,74.2,74.2,2
20160401|2015-05-29 08:00,29,74.1,74.2,74.1,74.2,6
20160401|2015-05-29 08:30,29,74.225,74.225,74.2,74.2,11
20160401|2015-05-29 09:00,29,74,74.3,74,74.25,16
20160401|2015-05-29 09:30,29,74.25,74.3,74.025,74.025,11
20160401|2015-05-29 10:00,29,73.95,73.95,73.95,73.95,1
20160401|2015-05-29 10:30,29,73.95,73.95,73.9,73.9,7
20160401|2015-05-29 11:00,29,73.9,73.9,73.65,73.65,7
20160401|2015-05-29 11:30,29,73.6,73.65,73.6,73.6,10
20160401|2015-05-29 12:00,29,73.475,73.475,73.275,73.275,6
20160401|2015-05-29 12:30,29,73.2,73.625,73.2,73.35,23
20160401|2015-05-29 13:00,29,73.325,73.475,73.325,73.475,13
20160401|2015-06-01 09:00,1,73.225,73.5,73.225,73.5,2
20160401|2015-06-01 09:30,1,73.7,73.875,73.7,73.8,6
20160401|2015-06-01 10:00,1,73.8,73.875,73.8,73.875,4
20160401|2015-06-01 11:30,1,73.725,73.825,73.725,73.8,4
20160401|2015-06-01 12:30,1,73.775,74.225,73.775,74.2,8
20160401|2015-06-01 13:00,1,73.95,74.025,73.95,74.025,2
20160401|2015-06-01 14:30,1,73.925,73.925,73.925,73.925,2
20160401|2015-06-02 08:00,2,73.875,73.875,73.875,73.875,1
20160401|2015-06-02 08:30,2,73.875,73.875,73.625,73.625,7
20160401|2015-06-02 09:00,2,73.575,73.6,73.55,73.6,15
20160401|2015-06-02 09:30,2,73.55,73.55,73.5,73.5,7
20160401|2015-06-02 10:00,2,73.525,73.6,73.525,73.6,16
20160401|2015-06-02 10:30,2,73.6,73.625,73.55,73.55,42
20160401|2015-06-02 11:00,2,73.475,73.6,73.35,73.6,26
20160401|2015-06-02 11:30,2,73.6,73.65,73.525,73.65,44
20160401|2015-06-02 12:00,2,73.7,73.7,73.7,73.7,2
20160401|2015-06-02 12:30,2,73.575,73.9,73.575,73.9,19
20160401|2015-06-02 13:00,2,73.8,73.8,73.55,73.55,11
20160401|2015-06-03 08:00,3,73.65,73.65,73.55,73.55,8
20160401|2015-06-03 08:30,3,73.35,73.35,73.25,73.25,8
20160401|2015-06-03 09:00,3,73.1,73.1,72.95,72.95,8
20160401|2015-06-03 09:30,3,72.9,73.1,72.875,73.1,5
20160401|2015-06-03 10:00,3,72.9,72.9,72.9,72.9,1
20160401|2015-06-03 10:30,3,72.8,72.8,72.725,72.725,17
20160401|2015-06-03 11:00,3,72.725,72.9,72.725,72.875,6
20160401|2015-06-03 11:30,3,72.825,72.925,72.825,72.925,3
20160401|2015-06-03 12:00,3,72.825,72.825,72.825,72.825,1
20160401|2015-06-03 12:30,3,73.075,73.25,73.075,73.15,16
20160401|2015-06-03 13:00,3,73.325,73.425,73.325,73.425,2
20160401|2015-06-03 13:30,3,73.2,73.2,73.2,73.2,1
20160401|2015-06-04 08:30,4,73,73,72.725,72.725,24
20160401|2015-06-04 09:00,4,72.9,73,72.9,72.925,12
20160401|2015-06-04 09:30,4,72.85,73,72.8,73,31
20160401|2015-06-04 10:00,4,72.85,72.9,72.775,72.775,8
20160401|2015-06-04 10:30,4,72.6,72.6,72.55,72.55,5
20160401|2015-06-04 11:00,4,72.825,72.95,72.825,72.95,9
20160401|2015-06-04 12:30,4,72.675,72.925,72.675,72.925,27
20160401|2015-06-04 13:00,4,72.8,72.85,72.8,72.8,8
20160401|2015-06-04 14:00,4,72.65,72.675,72.65,72.675,5
20160401|2015-06-05 08:00,5,72.725,72.9,72.725,72.9,6
20160401|2015-06-05 08:30,5,72.975,72.975,72.875,72.925,3
20160401|2015-06-05 09:30,5,73.275,73.475,73.275,73.475,8
20160401|2015-06-05 10:00,5,73.475,73.5,73.4,73.45,6
20160401|2015-06-05 11:00,5,72.925,72.925,72.9,72.9,4
20160401|2015-06-05 11:30,5,73.2,73.2,73.15,73.2,6
20160401|2015-06-05 12:00,5,73.2,73.2,73.2,73.2,1
20160401|2015-06-05 12:30,5,73.15,73.975,73.075,73.975,74
20160401|2015-06-05 13:00,5,73.85,73.9,73.7,73.8,19
20160401|2015-06-05 13:30,5,73.75,73.75,73.75,73.75,4
20160401|2015-06-08 09:00,8,73.8,73.8,73.525,73.525,6
20160401|2015-06-08 09:30,8,73.5,73.6,73.5,73.6,4
20160401|2015-06-08 10:00,8,73.6,73.6,73.6,73.6,2
20160401|2015-06-08 10:30,8,73.525,73.7,73.525,73.7,3
20160401|2015-06-08 11:30,8,73.675,73.775,73.65,73.775,5
20160401|2015-06-08 12:00,8,73.9,74,73.9,74,30
20160401|2015-06-08 12:30,8,74,74.225,73.875,74.225,49
20160401|2015-06-08 13:00,8,74.075,74.1,74.075,74.1,15
20160401|2015-06-09 08:00,9,74.05,74.05,73.675,73.75,25
20160401|2015-06-09 08:30,9,73.9,73.9,73.775,73.775,4
20160401|2015-06-09 09:00,9,73.65,73.65,73.575,73.6,15
20160401|2015-06-09 09:30,9,73.775,73.875,73.525,73.525,8
20160401|2015-06-09 10:00,9,73.525,73.525,73.525,73.525,1
20160401|2015-06-09 10:30,9,73.5,73.525,73.25,73.3,57
20160401|2015-06-09 11:00,9,73.3,73.35,73.3,73.35,7
20160401|2015-06-09 11:30,9,73.35,73.475,73.225,73.25,27
20160401|2015-06-09 12:00,9,73.15,73.2,72.925,72.95,30
20160401|2015-06-09 12:30,9,73.375,73.575,73.3,73.575,54
20160401|2015-06-09 13:00,9,73.3,73.325,73.3,73.325,3
20160401|2015-06-09 13:30,9,73.275,73.275,73.25,73.25,8
20160401|2015-06-10 08:00,10,73.45,73.45,73.45,73.45,1
20160401|2015-06-10 08:30,10,73.6,73.7,73.6,73.7,15
20160401|2015-06-10 09:00,10,73.7,73.7,73.5,73.525,5
20160401|2015-06-10 09:30,10,73.6,73.6,73.5,73.5,19
20160401|2015-06-10 10:00,10,73.45,73.45,73.45,73.45,13
20160401|2015-06-10 10:30,10,73.45,73.45,73.45,73.45,5
20160401|2015-06-10 11:00,10,73.4,73.4,73.4,73.4,8
20160401|2015-06-10 11:30,10,73.4,73.4,73.35,73.35,30
20160401|2015-06-10 12:00,10,73.35,73.4,73.275,73.275,18
20160401|2015-06-10 12:30,10,73.45,73.45,73.4,73.425,15
20160401|2015-06-10 13:00,10,73.3,73.375,73.3,73.3,3
20160401|2015-06-10 13:30,10,73.3,73.3,73.3,73.3,1
20160401|2015-06-10 14:30,10,73.225,73.225,73.225,73.225,5
20160401|2015-06-11 08:00,11,73.2,73.2,73.05,73.05,5
20160401|2015-06-11 08:30,11,73.05,73.05,72.6,72.65,11
20160401|2015-06-11 09:00,11,72.6,72.675,72.5,72.675,15
20160401|2015-06-11 09:30,11,72.65,73.05,72.575,73.05,65
20160401|2015-06-11 10:00,11,72.9,72.9,72.9,72.9,1
20160401|2015-06-11 10:30,11,72.75,72.75,72.625,72.625,15
20160401|2015-06-11 11:00,11,72.5,72.5,72.475,72.475,8
20160401|2015-06-11 11:30,11,72.5,72.55,72.25,72.325,17
20160401|2015-06-11 12:00,11,72.45,72.45,72.3,72.3,5
20160401|2015-06-11 12:30,11,72.35,72.725,72.3,72.6,34
20160401|2015-06-11 13:00,11,72.4,72.4,72.225,72.25,26
20160401|2015-06-11 15:30,11,72.2,72.2,72.2,72.2,5
20160401|2015-06-12 08:00,12,71.925,71.925,71.525,71.525,11
20160401|2015-06-12 08:30,12,71.375,71.75,71.2,71.575,69
20160401|2015-06-12 09:00,12,71.575,71.575,71.425,71.475,16
20160401|2015-06-12 09:30,12,71.475,71.675,71.2,71.675,20
20160401|2015-06-12 10:00,12,71.6,71.6,71.6,71.6,14
20160401|2015-06-12 10:30,12,71.6,71.6,71.2,71.2,16
20160401|2015-06-12 11:00,12,71.45,71.675,71.45,71.675,3
20160401|2015-06-12 11:30,12,71.25,71.25,71.25,71.25,2
20160401|2015-06-12 12:30,12,71.125,71.125,70.95,70.975,11
20160401|2015-06-12 13:00,12,71,71.1,70.975,71,10
20160401|2015-06-12 13:30,12,70.9,70.9,70.85,70.85,2
20160401|2015-06-15 09:00,15,70.625,70.625,69.2,69.2,54
20160401|2015-06-15 09:30,15,69.125,69.3,69.025,69.3,66
20160401|2015-06-15 10:00,15,68.95,68.95,68.75,68.75,28
20160401|2015-06-15 10:30,15,68.75,68.775,68.025,68.275,116
20160401|2015-06-15 11:00,15,68.275,68.625,68.275,68.625,13
20160401|2015-06-15 11:30,15,68.4,68.675,68.4,68.675,9
20160401|2015-06-15 12:00,15,68.475,68.725,68.475,68.65,13
20160401|2015-06-15 12:30,15,68.725,69.125,68.725,69.125,28
20160401|2015-06-15 13:00,15,68.9,68.9,68.65,68.65,5
20160401|2015-06-15 15:00,15,68.825,68.85,68.825,68.85,7
20160401|2015-06-16 08:00,16,68.65,68.65,68.475,68.575,4
20160401|2015-06-16 08:30,16,68.575,68.575,68.425,68.5,11
20160401|2015-06-16 09:00,16,68.5,68.55,68.125,68.125,23
20160401|2015-06-16 09:30,16,68.025,68.2,68.025,68.2,14
20160401|2015-06-16 10:00,16,68.35,68.35,68.2,68.2,3
20160401|2015-06-16 10:30,16,68.35,68.65,68.35,68.65,31
20160401|2015-06-16 11:00,16,68.975,69.25,68.975,69.225,38
20160401|2015-06-16 11:30,16,69.15,69.15,68.95,68.95,6
20160401|2015-06-16 12:00,16,68.975,69.025,68.975,69.025,5
20160401|2015-06-16 12:30,16,68.9,68.9,68.9,68.9,1
20160401|2015-06-16 13:00,16,69,69,69,69,2
20160401|2015-06-17 08:30,17,69.35,69.5,69.325,69.5,17
20160401|2015-06-17 09:30,17,69.3,69.475,69.3,69.475,10
20160401|2015-06-17 10:00,17,69.675,69.675,69.5,69.525,14
20160401|2015-06-17 10:30,17,69.7,69.975,69.7,69.975,16
20160401|2015-06-17 11:00,17,69.8,69.8,69.75,69.75,2
20160401|2015-06-17 12:00,17,69.75,69.75,69.75,69.75,16
20160401|2015-06-17 12:30,17,70,70.275,69.9,70.275,32
20160401|2015-06-17 13:00,17,70.15,70.15,70,70,2
20160401|2015-06-17 13:30,17,70.15,70.15,70.075,70.075,2
20160401|2015-06-17 14:00,17,70.075,70.075,70.025,70.025,9
20160401|2015-06-17 14:30,17,69.975,69.975,69.975,69.975,1
20160401|2015-06-17 15:00,17,69.975,69.975,69.975,69.975,1
20160401|2015-06-17 15:30,17,69.975,69.975,69.975,69.975,4
20160401|2015-06-18 08:00,18,70.225,70.225,70.225,70.225,1
20160401|2015-06-18 09:00,18,70.025,70.025,69.975,70,16
20160401|2015-06-18 09:30,18,70,70.05,69.825,70,43
20160401|2015-06-18 10:00,18,69.95,69.95,69.725,69.725,94
20160401|2015-06-18 10:30,18,69.65,69.65,69.475,69.625,33
20160401|2015-06-18 11:00,18,69.65,69.65,69.55,69.65,7
20160401|2015-06-18 11:30,18,69.675,69.675,69.625,69.675,9
20160401|2015-06-18 12:00,18,69.625,69.725,69.525,69.525,12
20160401|2015-06-18 12:30,18,69.55,69.725,69.475,69.725,12
20160401|2015-06-18 13:00,18,69.85,69.85,69.75,69.75,2
20160401|2015-06-18 13:30,18,69.825,69.825,69.825,69.825,2
20160401|2015-06-18 14:30,18,69.725,69.725,69.725,69.725,2
20160401|2015-06-18 15:00,18,69.45,69.45,69.45,69.45,1
20160401|2015-06-19 08:00,19,69.025,69.025,69,69,2
20160401|2015-06-19 08:30,19,69.1,69.1,69.05,69.05,5
20160401|2015-06-19 09:00,19,69.025,69.025,68.525,68.525,13
20160401|2015-06-19 09:30,19,68.5,68.725,68.475,68.7,16
20160401|2015-06-19 10:00,19,68.525,68.6,68.525,68.6,7
20160401|2015-06-19 10:30,19,68.6,68.925,68.45,68.475,98
20160401|2015-06-19 11:00,19,68.525,68.575,68.45,68.475,88
20160401|2015-06-19 11:30,19,68.55,68.55,68.475,68.5,45
20160401|2015-06-19 12:00,19,68.475,68.7,68.475,68.7,46
20160401|2015-06-19 12:30,19,68.7,68.875,68.45,68.675,52
20160401|2015-06-19 13:00,19,68.5,68.5,68.4,68.475,23
20160401|2015-06-22 09:00,22,68.5,68.525,67,68.15,294
20160401|2015-06-22 09:30,22,68.025,68.25,68.025,68.15,29
20160401|2015-06-22 10:00,22,67.975,67.975,67.625,67.65,28
20160401|2015-06-22 10:30,22,67.85,68.45,67.85,68,96
20160401|2015-06-22 11:00,22,68.3,68.35,68.05,68.1,5
20160401|2015-06-22 11:30,22,68.125,68.45,68.1,68.2,9
20160401|2015-06-22 12:30,22,68.375,68.375,67.775,68.125,53
20160401|2015-06-22 13:00,22,67.9,67.95,67.9,67.95,52
20160401|2015-06-22 13:30,22,68.25,68.25,68.25,68.25,2
20160401|2015-06-22 14:00,22,68.2,68.2,68.2,68.2,5
20160401|2015-06-22 14:30,22,68.3,68.35,68.075,68.275,7
20160401|2015-06-22 15:00,22,68.4,68.4,68.4,68.4,10
20160401|2015-06-23 08:00,23,68.25,68.9,68.25,68.9,33
20160401|2015-06-23 08:30,23,68.925,68.925,68.525,68.825,8
20160401|2015-06-23 09:00,23,68.775,68.775,68.4,68.5,22
20160401|2015-06-23 09:30,23,68.45,68.675,68.375,68.675,8
20160401|2015-06-23 10:00,23,68.875,68.9,68.575,68.775,22
20160401|2015-06-23 10:30,23,68.75,68.75,68.4,68.4,40
20160401|2015-06-23 11:00,23,68.375,68.45,68.225,68.375,34
20160401|2015-06-23 11:30,23,68.45,68.475,68.275,68.475,25
20160401|2015-06-23 12:00,23,68.5,68.65,68.5,68.625,21
20160401|2015-06-23 12:30,23,68.6,68.675,68.275,68.45,19
20160401|2015-06-23 13:00,23,68.35,68.425,68.25,68.425,3
20160401|2015-06-23 14:30,23,68.6,68.6,68.6,68.6,1
20160401|2015-06-23 15:00,23,68.35,68.35,68.35,68.35,1
20160401|2015-06-24 08:00,24,68.45,68.45,68.375,68.45,7
20160401|2015-06-24 08:30,24,68.55,68.85,68.55,68.85,7
20160401|2015-06-24 09:00,24,68.55,68.6,68.2,68.6,34
20160401|2015-06-24 09:30,24,68.425,68.425,68.425,68.425,2
20160401|2015-06-24 10:00,24,68.475,68.475,68.45,68.45,3
20160401|2015-06-24 10:30,24,68.525,68.525,68.25,68.25,5
20160401|2015-06-24 11:00,24,68.475,68.525,68.425,68.525,4
20160401|2015-06-24 11:30,24,68.5,68.525,68.475,68.475,10
20160401|2015-06-24 12:30,24,68.35,68.85,68.35,68.8,92
20160401|2015-06-24 13:00,24,68.8,68.85,68.75,68.775,27
20160401|2015-06-24 14:30,24,68.8,68.8,68.75,68.75,2
20160401|2015-06-24 15:00,24,68.75,68.75,68.7,68.75,5
20160401|2015-06-25 08:00,25,68.825,68.875,68.725,68.875,5
20160401|2015-06-25 08:30,25,68.975,68.975,68.8,68.8,9
20160401|2015-06-25 09:00,25,68.5,68.65,68.4,68.5,97
20160401|2015-06-25 09:30,25,68.45,68.65,68.45,68.5,7
20160401|2015-06-25 10:00,25,68.425,68.45,68.375,68.45,26
20160401|2015-06-25 10:30,25,68.5,68.5,68.4,68.475,19
20160401|2015-06-25 11:00,25,68.4,68.6,68.4,68.6,76
20160401|2015-06-25 11:30,25,68.475,68.475,68.475,68.475,2
20160401|2015-06-25 12:00,25,68.375,68.375,68.35,68.35,8
20160401|2015-06-25 12:30,25,68.525,68.8,68.45,68.775,62
20160401|2015-06-25 13:00,25,68.825,68.9,68.65,68.65,87
20160401|2015-06-25 13:30,25,68.675,68.675,68.675,68.675,3
20160401|2015-06-25 14:00,25,68.7,68.7,68.7,68.7,2
20160401|2015-06-25 15:00,25,68.675,68.675,68.6,68.6,4
20160401|2015-06-25 15:30,25,68.8,68.8,68.8,68.8,1
20160401|2015-06-26 08:00,26,68.8,68.8,68.6,68.6,6
20160401|2015-06-26 08:30,26,68.75,68.775,68.75,68.775,2
20160401|2015-06-26 09:00,26,69,69.1,68.5,68.5,41
20160401|2015-06-26 09:30,26,68.525,68.525,68.35,68.35,45
20160401|2015-06-26 10:00,26,68.35,68.35,68.05,68.25,66
20160401|2015-06-26 10:30,26,68.25,68.275,68.25,68.275,7
20160401|2015-06-26 11:00,26,68.275,68.35,68.275,68.35,56
20160401|2015-06-26 11:30,26,68.275,68.275,68.2,68.25,11
20160401|2015-06-26 12:00,26,68.3,68.5,68.3,68.45,50
20160401|2015-06-26 12:30,26,68.4,69.125,68.4,69,60
20160401|2015-06-26 13:00,26,69.05,69.075,68.975,69,51
20160401|2015-06-29 09:00,29,69.6,70.575,69.3,70.575,192
20160401|2015-06-29 09:30,29,70.55,70.6,70.425,70.45,22
20160401|2015-06-29 10:00,29,70.55,70.75,70.55,70.575,21
20160401|2015-06-29 10:30,29,70.65,70.65,70.5,70.55,5
20160401|2015-06-29 11:00,29,70.525,70.8,70.525,70.8,10
20160401|2015-06-29 11:30,29,70.725,70.775,70.65,70.75,5
20160401|2015-06-29 12:00,29,70.8,70.875,70.75,70.75,38
20160401|2015-06-29 12:30,29,70.875,71.35,70.8,71.35,102
20160401|2015-06-29 13:00,29,71.3,71.5,71.25,71.5,91
20160401|2015-06-29 13:30,29,71.375,71.525,71.375,71.4,7
20160401|2015-06-29 14:00,29,71.35,71.35,71.35,71.35,1
20160401|2015-06-29 14:30,29,71.35,71.525,71.3,71.525,4
20160401|2015-06-29 15:00,29,71.325,71.35,71.325,71.325,5
20160401|2015-06-29 15:30,29,71.3,71.3,71.275,71.275,18
20160401|2015-06-30 08:00,30,71.5,71.675,71.5,71.625,7
20160401|2015-06-30 08:30,30,71.675,71.675,71.525,71.65,7
20160401|2015-06-30 09:00,30,71.6,72,71.6,71.825,32
20160401|2015-06-30 09:30,30,71.875,71.9,71.675,71.875,50
20160401|2015-06-30 10:00,30,71.625,71.875,71.4,71.4,23
20160401|2015-06-30 10:30,30,71.55,71.55,71.425,71.425,13
20160401|2015-06-30 11:00,30,71.5,72.25,71.5,72.225,62
20160401|2015-06-30 11:30,30,72.175,72.35,72.175,72.3,44
20160401|2015-06-30 12:00,30,72.5,72.5,72.375,72.4,35
20160401|2015-06-30 12:30,30,72.475,72.725,72.05,72.05,56
20160401|2015-06-30 13:00,30,71.975,72.325,71.95,72.325,22
20160401|2015-06-30 13:30,30,72.3,72.325,72.3,72.325,2
20160401|2015-06-30 14:00,30,72.5,72.65,72.5,72.65,6
20160401|2015-07-01 08:00,1,72.5,72.9,72.15,72.8,18
20160401|2015-07-01 08:30,1,72.8,72.85,72.5,72.8,6
20160401|2015-07-01 09:00,1,72.675,72.9,71.9,71.95,37
20160401|2015-07-01 09:30,1,71.975,72.075,71.925,72.05,33
20160401|2015-07-01 10:00,1,72.3,72.5,72.3,72.3,19
20160401|2015-07-01 10:30,1,72.275,72.275,72.1,72.1,14
20160401|2015-07-01 11:00,1,71.9,71.9,71.875,71.875,14
20160401|2015-07-01 11:30,1,72.1,72.3,71.9,72.275,34
20160401|2015-07-01 12:00,1,72.275,72.35,72.275,72.3,10
20160401|2015-07-01 12:30,1,72.375,72.425,72.25,72.375,66
20160401|2015-07-01 13:00,1,72.4,72.525,72.35,72.5,66
20160401|2015-07-01 13:30,1,72.45,72.45,72.425,72.425,5
20160401|2015-07-01 14:30,1,72.4,72.4,72.375,72.375,5
20160401|2015-07-01 15:00,1,72.425,72.425,72.425,72.425,1
20160401|2015-07-01 15:30,1,72.425,72.425,72.4,72.4,2
20160401|2015-07-02 08:00,2,72.425,72.825,72.425,72.425,9
20160401|2015-07-02 08:30,2,72.475,72.6,72.35,72.375,8
20160401|2015-07-02 09:00,2,72.4,72.4,72.25,72.275,17
20160401|2015-07-02 09:30,2,72.225,72.525,72.1,72.4,26
20160401|2015-07-02 10:00,2,72.475,72.55,72.475,72.55,4
20160401|2015-07-02 10:30,2,72.325,72.425,72.3,72.35,12
20160401|2015-07-02 11:00,2,72.425,72.75,72.425,72.675,27
20160401|2015-07-02 11:30,2,72.7,73.875,72.7,73.875,128
20160401|2015-07-02 12:00,2,73.9,74,73.75,73.925,113
20160401|2015-07-06 09:00,6,73.5,73.925,73.4,73.875,136
20160401|2015-07-06 09:30,6,73.875,74.15,73.875,73.9,96
20160401|2015-07-06 10:00,6,73.9,73.95,73.775,73.95,16
20160401|2015-07-06 10:30,6,73.95,74.15,73.875,73.875,103
20160401|2015-07-06 11:00,6,74,74.175,73.9,74.175,19
20160401|2015-07-06 11:30,6,74,74.075,73.75,73.75,20
20160401|2015-07-06 12:00,6,73.75,74,73.725,73.875,55
20160401|2015-07-06 12:30,6,73.85,74.35,73.85,74.35,374
20160401|2015-07-06 13:00,6,74.1,74.15,74.075,74.15,8
20160401|2015-07-06 13:30,6,74.1,74.1,74.1,74.1,2
20160401|2015-07-06 14:00,6,73.85,74.1,73.85,74.1,5
20160401|2015-07-06 14:30,6,74.1,74.1,74.1,74.1,1
20160401|2015-07-07 08:00,7,74.25,74.4,74.2,74.2,86
20160401|2015-07-07 08:30,7,74.175,74.2,73.95,74.1,20
20160401|2015-07-07 09:00,7,74.05,74.35,74.05,74.35,63
20160401|2015-07-07 09:30,7,74.3,74.3,74.25,74.25,36
20160401|2015-07-07 10:00,7,74.15,74.15,73.95,74.05,33
20160401|2015-07-07 10:30,7,73.825,73.9,73.675,73.9,18
20160401|2015-07-07 11:00,7,73.925,74,73.85,73.975,36
20160401|2015-07-07 11:30,7,73.9,73.9,73.45,73.825,42
20160401|2015-07-07 12:00,7,73.725,73.875,73.725,73.75,8
20160401|2015-07-07 12:30,7,73.85,74.25,73.775,74.25,232
20160401|2015-07-07 13:00,7,74,74,74,74,1
20160401|2015-07-07 13:30,7,74,74,73.85,73.85,9
20160401|2015-07-07 14:30,7,73.9,73.9,73.875,73.875,4
20160401|2015-07-07 15:00,7,73.875,73.875,73.8,73.8,5
20160401|2015-07-08 08:00,8,74,74,73.1,73.1,63
20160401|2015-07-08 08:30,8,73.425,73.475,73.275,73.475,27
20160401|2015-07-08 09:00,8,73.275,73.5,73.25,73.5,65
20160401|2015-07-08 09:30,8,73.475,73.5,73.25,73.3,35
20160401|2015-07-08 10:00,8,73.45,73.5,73.45,73.475,5
20160401|2015-07-08 10:30,8,73.45,73.475,72.925,73,34
20160401|2015-07-08 11:00,8,73,73,72.025,72.425,29
20160401|2015-07-08 11:30,8,72.425,72.9,72.425,72.9,100
20160401|2015-07-08 12:00,8,72.975,73.225,72.9,73.025,45
20160401|2015-07-08 12:30,8,73.025,73.3,72.85,72.975,407
20160401|2015-07-08 13:00,8,73,73.05,72.9,73,13
20160401|2015-07-08 14:00,8,72.9,72.9,72.9,72.9,2
20160401|2015-07-08 15:00,8,72.8,72.8,72.8,72.8,2
20160401|2015-07-08 15:30,8,72.75,72.75,72.75,72.75,2
20160401|2015-07-09 08:00,9,73.25,73.3,72.85,72.85,26
20160401|2015-07-09 08:30,9,73.025,73.025,72.775,72.8,34
20160401|2015-07-09 09:00,9,72.8,72.9,72.3,72.325,27
20160401|2015-07-09 09:30,9,72.475,72.5,72.425,72.425,7
20160401|2015-07-09 10:00,9,72.25,72.5,72.225,72.4,24
20160401|2015-07-09 10:30,9,72.35,72.35,71.925,71.95,67
20160401|2015-07-09 11:00,9,71.95,71.95,71.2,71.45,59
20160401|2015-07-09 11:30,9,71.4,71.825,71.4,71.725,40
20160401|2015-07-09 12:00,9,71.725,71.775,70.95,70.95,21
20160401|2015-07-09 12:30,9,71.05,71.125,70.225,70.625,357
20160401|2015-07-09 13:00,9,70.175,70.375,70.05,70.175,27
20160401|2015-07-09 13:30,9,70.1,70.1,70.1,70.1,2
20160401|2015-07-09 14:30,9,70.1,70.1,70.1,70.1,1
20160401|2015-07-09 15:30,9,70,70,70,70,20
20160401|2015-07-10 08:00,10,70.15,70.15,69.9,69.9,15
20160401|2015-07-10 08:30,10,69.825,70.025,69.675,70.025,15
20160401|2015-07-10 09:00,10,70.075,70.375,70.075,70.225,24
20160401|2015-07-10 09:30,10,70.2,70.425,70.2,70.425,64
20160401|2015-07-10 10:00,10,70.375,70.375,70.3,70.35,5
20160401|2015-07-10 10:30,10,70.15,70.15,69.825,69.925,31
20160401|2015-07-10 11:00,10,69.925,69.975,69.75,69.75,39
20160401|2015-07-10 11:30,10,69.975,70.025,69.675,69.7,44
20160401|2015-07-10 12:00,10,69.675,69.675,69.175,69.3,90
20160401|2015-07-10 12:30,10,69.3,69.9,69.3,69.775,318
20160401|2015-07-10 13:00,10,69.65,69.65,69.2,69.2,19
20160401|2015-07-13 09:00,13,69.525,69.65,68.725,69.3,59
20160401|2015-07-13 09:30,13,69.625,70,69.625,69.8,29
20160401|2015-07-13 10:00,13,69.4,70.3,69.4,70.075,57
20160401|2015-07-13 10:30,13,69.975,70.4,69.975,70.4,32
20160401|2015-07-13 11:00,13,70.325,70.35,70.025,70.125,16
20160401|2015-07-13 11:30,13,70.1,70.15,70.025,70.125,19
20160401|2015-07-13 12:00,13,70.175,70.225,70.025,70.05,19
20160401|2015-07-13 12:30,13,70.175,70.475,70.025,70.325,362
20160401|2015-07-13 13:00,13,70.25,70.375,70.175,70.35,31
20160401|2015-07-13 13:30,13,70.35,70.525,70.35,70.525,6
20160401|2015-07-13 14:00,13,70.4,70.4,70.4,70.4,1
20160401|2015-07-13 14:30,13,70.575,70.6,70.575,70.6,3
20160401|2015-07-13 15:30,13,70.425,70.675,70.425,70.675,6
20160401|2015-07-14 08:00,14,70.675,70.85,70.625,70.625,18
20160401|2015-07-14 08:30,14,70.625,71.025,70.625,71.025,6
20160401|2015-07-14 09:00,14,71.05,71.25,70.975,70.975,19
20160401|2015-07-14 09:30,14,70.925,71.275,70.925,71.275,3
20160401|2015-07-14 10:00,14,71.275,72.05,71.25,72.05,51
20160401|2015-07-14 10:30,14,72.05,72.05,71.5,71.55,42
20160401|2015-07-14 11:00,14,71.55,71.725,71.5,71.725,37
20160401|2015-07-14 11:30,14,71.8,71.85,71.75,71.85,7
20160401|2015-07-14 12:00,14,71.875,71.925,71.85,71.85,9
20160401|2015-07-14 12:30,14,71.625,71.875,71.475,71.825,156
20160401|2015-07-14 13:00,14,71.725,71.725,71.6,71.7,32
20160401|2015-07-14 13:30,14,71.775,71.85,71.775,71.775,14
20160401|2015-07-14 14:00,14,71.725,71.725,71.725,71.725,1
20160401|2015-07-14 14:30,14,71.725,71.725,71.725,71.725,1
20160401|2015-07-14 15:30,14,71.775,71.775,71.775,71.775,2
20160401|2015-07-15 08:00,15,72.125,72.125,71.65,71.65,8
20160401|2015-07-15 08:30,15,71.675,71.675,71.075,71.1,19
20160401|2015-07-15 09:00,15,71.1,71.975,71.1,71.925,66
20160401|2015-07-15 09:30,15,71.875,72,71.675,71.7,29
20160401|2015-07-15 10:00,15,71.625,71.625,71.5,71.6,23
20160401|2015-07-15 10:30,15,71.8,71.975,71.675,71.975,28
20160401|2015-07-15 11:00,15,71.875,72.05,71.825,71.825,12
20160401|2015-07-15 11:30,15,71.825,71.975,71.7,71.975,34
20160401|2015-07-15 12:00,15,71.75,71.975,71.7,71.975,8
20160401|2015-07-15 12:30,15,71.95,72.2,71.925,72.175,44
20160401|2015-07-15 13:00,15,72.15,72.15,71.875,71.875,19
20160401|2015-07-15 14:30,15,71.875,71.875,71.875,71.875,6
20160401|2015-07-16 08:00,16,71.875,72.175,71.875,72.075,6
20160401|2015-07-16 08:30,16,72.175,72.175,71.7,71.8,6
20160401|2015-07-16 09:00,16,71.975,72.25,71.7,71.7,20
20160401|2015-07-16 09:30,16,71.825,72,71.725,72,21
20160401|2015-07-16 10:00,16,72,72,71.4,71.4,51
20160401|2015-07-16 10:30,16,71.425,71.425,71.175,71.425,20
20160401|2015-07-16 11:00,16,71.425,71.425,71.125,71.225,42
20160401|2015-07-16 11:30,16,71.275,71.35,71.175,71.35,5
20160401|2015-07-16 12:00,16,71.425,71.45,71.325,71.325,13
20160401|2015-07-16 12:30,16,71.475,71.75,71.4,71.65,21
20160401|2015-07-16 13:00,16,71.6,71.6,71.45,71.55,6
20160401|2015-07-16 13:30,16,71.475,71.475,71.475,71.475,1
20160401|2015-07-16 14:30,16,71.3,71.3,71.3,71.3,1
20160401|2015-07-16 15:00,16,71.375,71.375,71.375,71.375,1
20160401|2015-07-17 08:00,17,71.325,71.6,71.175,71.4,13
20160401|2015-07-17 08:30,17,71.25,71.25,70.95,71,17
20160401|2015-07-17 09:00,17,71.1,71.325,70.65,70.85,95
20160401|2015-07-17 09:30,17,71.075,71.325,70.85,71.275,31
20160401|2015-07-17 10:00,17,71.3,71.3,71.025,71.175,41
20160401|2015-07-17 10:30,17,71.175,71.6,71.175,71.525,22
20160401|2015-07-17 11:00,17,71.525,71.525,71.275,71.425,26
20160401|2015-07-17 11:30,17,71.425,71.475,71.3,71.35,14
20160401|2015-07-17 12:00,17,71.4,71.4,71.05,71.2,28
20160401|2015-07-17 12:30,17,71.15,71.15,71.025,71.125,19
20160401|2015-07-17 13:00,17,71.15,71.15,71.15,71.15,1
20160401|2015-07-17 13:30,17,71,71,70.95,70.95,4
20160401|2015-07-20 09:00,20,70.95,71.175,70.85,71.175,20
20160401|2015-07-20 09:30,20,71.35,71.375,71.025,71.1,15
20160401|2015-07-20 10:00,20,71.5,72,71.5,72,138
20160401|2015-07-20 10:30,20,72,72,71.5,71.7,114
20160401|2015-07-20 11:00,20,71.675,71.775,71.55,71.675,69
20160401|2015-07-20 11:30,20,71.7,71.825,71.6,71.7,76
20160401|2015-07-20 12:00,20,71.75,72,71.75,71.775,80
20160401|2015-07-20 12:30,20,71.75,72.125,71.75,72.025,89
20160401|2015-07-20 13:00,20,72,72,71.85,71.875,17
20160401|2015-07-20 13:30,20,71.875,71.875,71.875,71.875,3
20160401|2015-07-20 15:00,20,71.825,71.825,71.8,71.8,2
20160401|2015-07-20 15:30,20,71.85,71.85,71.85,71.85,1
20160401|2015-07-21 08:00,21,72,72,71.6,71.625,17
20160401|2015-07-21 08:30,21,71.925,72.05,71.875,71.95,27
20160401|2015-07-21 09:00,21,71.9,71.9,71.325,71.525,135
20160401|2015-07-21 09:30,21,71.525,71.525,71.175,71.175,44
20160401|2015-07-21 10:00,21,71.25,71.475,71.25,71.425,81
20160401|2015-07-21 10:30,21,71.425,71.5,71.175,71.5,69
20160401|2015-07-21 11:00,21,71.5,71.75,71.25,71.25,73
20160401|2015-07-21 11:30,21,71.225,71.25,71.1,71.1,41
20160401|2015-07-21 12:30,21,70.7,71.5,70.7,71.5,54
20160401|2015-07-21 13:00,21,71.5,71.5,71.2,71.2,17
20160401|2015-07-21 14:30,21,71.3,71.425,71.275,71.425,6
20160401|2015-07-21 15:00,21,71.475,71.65,71.475,71.65,9
20160401|2015-07-21 15:30,21,71.6,71.6,71.575,71.575,3
20160401|2015-07-22 08:00,22,71.675,72.25,71.625,71.8,30
20160401|2015-07-22 08:30,22,71.825,71.825,71.375,71.45,24
20160401|2015-07-22 09:00,22,71.4,71.975,71.3,71.975,61
20160401|2015-07-22 09:30,22,72,72.425,71.95,72.4,102
20160401|2015-07-22 10:00,22,72.4,72.6,71.975,72.2,341
20160401|2015-07-22 10:30,22,72.3,72.4,71.925,71.925,77
20160401|2015-07-22 11:00,22,72.075,72.275,72,72,76
20160401|2015-07-22 11:30,22,72,72.2,71.95,72.05,18
20160401|2015-07-22 12:00,22,71.9,72.25,71.775,72.25,36
20160401|2015-07-22 12:30,22,72.275,72.425,72.15,72.175,22
20160401|2015-07-22 13:00,22,72.275,72.375,72.25,72.375,7
20160401|2015-07-22 13:30,22,72.15,72.15,72.1,72.1,4
20160401|2015-07-22 14:30,22,72,72,72,72,1
20160401|2015-07-22 15:00,22,71.85,71.85,71.825,71.825,2
20160401|2015-07-22 15:30,22,72,72,71.975,71.975,2
20160401|2015-07-23 08:00,23,72,72.4,71.925,71.925,30
20160401|2015-07-23 08:30,23,71.8,72,71.8,71.85,19
20160401|2015-07-23 09:00,23,71.9,72.1,71.8,71.8,31
20160401|2015-07-23 09:30,23,72.025,72.2,72.025,72.15,10
20160401|2015-07-23 10:30,23,71.95,72.125,71.925,71.95,42
20160401|2015-07-23 11:00,23,72,72.225,72,72.15,20
20160401|2015-07-23 11:30,23,72.175,72.275,72.05,72.15,33
20160401|2015-07-23 12:00,23,72.025,72.2,72,72.2,66
20160401|2015-07-23 12:30,23,72.2,72.45,72.1,72.45,124
20160401|2015-07-23 13:00,23,72.45,72.5,72.35,72.35,12
20160401|2015-07-23 13:30,23,72.4,72.475,72.4,72.475,4
20160401|2015-07-23 14:00,23,72.525,72.525,72.525,72.525,1
20160401|2015-07-23 14:30,23,72.65,72.65,72.5,72.5,2
20160401|2015-07-23 15:00,23,72.575,72.6,72.575,72.575,4
20160401|2015-07-23 15:30,23,72.55,72.55,72.55,72.55,1
20160401|2015-07-24 08:00,24,72.6,72.725,72.6,72.725,5
20160401|2015-07-24 08:30,24,72.675,72.7,72.5,72.575,27
20160401|2015-07-24 09:00,24,72.575,72.675,72.525,72.675,79
20160401|2015-07-24 09:30,24,72.6,72.625,72.1,72.1,87
20160401|2015-07-24 10:00,24,72.1,72.25,72.075,72.25,36
20160401|2015-07-24 10:30,24,72.175,72.25,71.95,72.05,212
20160401|2015-07-24 11:00,24,72.05,72.05,71.85,72,46
20160401|2015-07-24 11:30,24,72,72.05,72,72.025,112
20160401|2015-07-24 12:00,24,72.05,72.1,72,72.075,159
20160401|2015-07-24 12:30,24,72.075,72.65,72.075,72.625,247
20160401|2015-07-24 13:00,24,72.4,72.5,72.375,72.375,25
20160401|2015-07-24 13:30,24,72.35,72.5,72.35,72.45,11
20160401|2015-07-27 09:00,27,72.025,72.025,71.425,71.75,115
20160401|2015-07-27 09:30,27,71.75,71.9,71.475,71.875,95
20160401|2015-07-27 10:00,27,72.025,72.025,71.825,71.95,11
20160401|2015-07-27 10:30,27,71.975,72.425,71.925,72.425,42
20160401|2015-07-27 11:00,27,72.425,72.425,72.225,72.35,27
20160401|2015-07-27 11:30,27,72.425,72.475,72.35,72.475,19
20160401|2015-07-27 12:00,27,72.225,72.625,72.2,72.55,54
20160401|2015-07-27 12:30,27,72.575,72.6,72.125,72.15,117
20160401|2015-07-27 13:00,27,72.2,72.55,72.2,72.4,26
20160401|2015-07-27 14:30,27,72.35,72.35,72.35,72.35,2
20160401|2015-07-28 08:00,28,72.275,72.275,71.875,72.275,8
20160401|2015-07-28 08:30,28,72.1,72.375,72.05,72.375,38
20160401|2015-07-28 09:00,28,72.35,72.425,72.325,72.425,107
20160401|2015-07-28 09:30,28,72.35,72.35,72.1,72.1,39
20160401|2015-07-28 10:00,28,72.2,72.425,72.2,72.425,28
20160401|2015-07-28 10:30,28,72.425,72.675,72.425,72.525,82
20160401|2015-07-28 11:00,28,72.6,72.775,72.6,72.75,34
20160401|2015-07-28 11:30,28,72.75,72.8,72.575,72.6,41
20160401|2015-07-28 12:00,28,72.625,72.725,72.55,72.7,76
20160401|2015-07-28 12:30,28,72.675,72.925,72.625,72.925,194
20160401|2015-07-28 13:00,28,72.825,72.85,72.825,72.85,3
20160401|2015-07-28 13:30,28,72.85,72.85,72.825,72.825,5
20160401|2015-07-28 14:00,28,72.8,72.8,72.8,72.8,1
20160401|2015-07-28 14:30,28,72.725,72.95,72.725,72.9,20
20160401|2015-07-28 15:00,28,72.875,72.875,72.875,72.875,1
20160401|2015-07-28 15:30,28,72.875,73,72.7,72.7,45
20160401|2015-07-29 08:00,29,73,73,72.85,72.925,478
20160401|2015-07-29 08:30,29,72.95,73,72.825,72.975,102
20160401|2015-07-29 09:00,29,72.875,73.025,72.825,73,168
20160401|2015-07-29 09:30,29,73,73.25,72.975,73.2,75
20160401|2015-07-29 10:00,29,73.2,73.2,72.825,72.95,48
20160401|2015-07-29 10:30,29,72.975,73.05,72.85,72.925,32
20160401|2015-07-29 11:00,29,72.8,72.8,72.575,72.65,94
20160401|2015-07-29 11:30,29,72.65,72.75,72.625,72.675,36
20160401|2015-07-29 12:00,29,72.625,72.625,72.575,72.575,2
20160401|2015-07-29 12:30,29,72.625,72.65,72.425,72.6,180
20160401|2015-07-29 13:00,29,72.575,72.625,72.55,72.625,22
20160401|2015-07-29 14:00,29,72.575,72.625,72.55,72.625,9
20160401|2015-07-29 14:30,29,72.625,72.625,72.625,72.625,21
20160401|2015-07-29 15:00,29,72.7,72.7,72.7,72.7,5
20160401|2015-07-29 15:30,29,72.65,72.65,72.65,72.65,1
20160401|2015-07-30 08:00,30,72.925,73,72.775,72.85,72
20160401|2015-07-30 08:30,30,72.85,72.925,72.75,72.8,17
20160401|2015-07-30 09:00,30,72.7,72.8,72.675,72.775,75
20160401|2015-07-30 09:30,30,72.8,72.825,72.75,72.825,25
20160401|2015-07-30 10:00,30,72.85,72.85,72.425,72.45,46
20160401|2015-07-30 10:30,30,72.425,72.475,71.95,72.2,137
20160401|2015-07-30 11:00,30,72.3,72.3,71.95,72.15,121
20160401|2015-07-30 11:30,30,72.175,72.275,72.1,72.25,33
20160401|2015-07-30 12:00,30,72.25,72.25,72.225,72.225,24
20160401|2015-07-30 12:30,30,72.225,72.225,71.775,71.775,54
20160401|2015-07-30 13:00,30,71.95,72.025,71.8,71.8,28
20160401|2015-07-30 13:30,30,71.775,72.1,71.725,72.1,36
20160401|2015-07-30 14:00,30,72.1,72.175,72.1,72.15,11
20160401|2015-07-30 14:30,30,72.125,72.125,71.975,71.975,8
20160401|2015-07-30 15:30,30,72.175,72.25,72.175,72.25,5
20160401|2015-07-31 08:00,31,72.25,72.25,71.875,72,15
20160401|2015-07-31 08:30,31,71.9,71.9,71.65,71.7,70
20160401|2015-07-31 09:00,31,71.675,71.925,71.5,71.6,43
20160401|2015-07-31 09:30,31,71.525,71.625,71.175,71.175,45
20160401|2015-07-31 10:00,31,71.175,71.175,70.825,71.075,38
20160401|2015-07-31 10:30,31,71.15,71.175,70.925,70.925,17
20160401|2015-07-31 11:00,31,70.75,70.8,70.375,70.375,38
20160401|2015-07-31 11:30,31,70.275,70.4,70.275,70.275,11
20160401|2015-07-31 12:00,31,70.275,71.175,70.275,71.175,47
20160401|2015-07-31 12:30,31,71.175,71.35,70.925,71,129
20160401|2015-07-31 13:00,31,71.175,71.175,71,71,6
20160401|2015-07-31 13:30,31,70.925,70.925,70.775,70.875,32
20160401|2015-08-03 09:00,3,71.225,71.875,71.225,71.5,78
20160401|2015-08-03 09:30,3,71.5,71.5,71.425,71.5,83
20160401|2015-08-03 10:00,3,71.475,71.85,71.425,71.7,51
20160401|2015-08-03 10:30,3,71.8,72.4,71.8,72.35,136
20160401|2015-08-03 11:00,3,72.375,72.4,72.2,72.325,81
20160401|2015-08-03 11:30,3,72.2,72.2,72,72,16
20160401|2015-08-03 12:00,3,72.1,72.1,71.95,72,33
20160401|2015-08-03 12:30,3,71.85,72.15,71.525,72.15,166
20160401|2015-08-03 13:00,3,72.125,72.15,71.95,71.95,12
20160401|2015-08-03 13:30,3,71.925,71.975,71.925,71.975,2
20160401|2015-08-03 14:00,3,72.05,72.125,72.05,72.125,2
20160401|2015-08-03 14:30,3,72.15,72.15,72.15,72.15,1
20160401|2015-08-03 15:30,3,72.225,72.25,72.225,72.25,4
20160401|2015-08-04 08:00,4,72.125,72.125,72.125,72.125,1
20160401|2015-08-04 08:30,4,72.275,72.375,72.075,72.175,50
20160401|2015-08-04 09:00,4,72.225,72.425,72.2,72.425,61
20160401|2015-08-04 09:30,4,72.3,72.325,72.025,72.125,46
20160401|2015-08-04 10:00,4,72.2,72.2,71.5,71.6,56
20160401|2015-08-04 10:30,4,71.65,72.2,71.65,72.2,44
20160401|2015-08-04 11:00,4,72.25,72.375,72.25,72.375,37
20160401|2015-08-04 11:30,4,72.225,72.45,72.2,72.45,48
20160401|2015-08-04 12:00,4,72.425,72.5,72.3,72.4,182
20160401|2015-08-04 12:30,4,72.45,72.55,72.375,72.525,73
20160401|2015-08-04 13:00,4,72.5,72.525,72.4,72.4,34
20160401|2015-08-04 13:30,4,72.4,72.475,72.4,72.475,45
20160401|2015-08-04 14:00,4,72.475,72.475,72.425,72.45,10
20160401|2015-08-04 14:30,4,72.4,72.4,72.25,72.25,9
20160401|2015-08-04 15:00,4,72.325,72.325,72.325,72.325,1
20160401|2015-08-04 15:30,4,72.45,72.45,72.45,72.45,1
20160401|2015-08-05 08:00,5,72.15,72.15,72.025,72.075,3
20160401|2015-08-05 08:30,5,72.075,72.075,71.5,71.6,28
20160401|2015-08-05 09:00,5,71.625,71.825,71.55,71.825,24
20160401|2015-08-05 09:30,5,71.65,71.775,71.65,71.725,13
20160401|2015-08-05 10:00,5,71.725,71.85,71.625,71.85,29
20160401|2015-08-05 10:30,5,71.8,72.025,71.8,71.95,37
20160401|2015-08-05 11:00,5,71.975,72,71.825,71.85,17
20160401|2015-08-05 11:30,5,71.775,72.025,71.775,72.025,10
20160401|2015-08-05 12:00,5,72.025,72.15,71.9,72.15,102
20160401|2015-08-05 12:30,5,72.15,72.575,72.125,72.575,300
20160401|2015-08-05 13:00,5,72.575,72.6,72.4,72.4,24
20160401|2015-08-05 13:30,5,72.275,72.3,72.25,72.3,12
20160401|2015-08-05 14:00,5,72.35,72.35,72.35,72.35,1
20160401|2015-08-05 14:30,5,72.3,72.325,72.3,72.325,3
20160401|2015-08-05 15:30,5,72.375,72.375,72.375,72.375,4
20160401|2015-08-06 08:00,6,72.325,72.325,72.325,72.325,1
20160401|2015-08-06 08:30,6,72.2,72.2,71.975,71.975,12
20160401|2015-08-06 09:00,6,72.1,72.25,72.075,72.075,13
20160401|2015-08-06 09:30,6,72.1,72.15,71.95,72.075,13
20160401|2015-08-06 10:00,6,72,72.2,71.75,72,67
20160401|2015-08-06 10:30,6,71.925,72.075,71.475,71.475,56
20160401|2015-08-06 11:00,6,71.45,71.525,71.125,71.325,69
20160401|2015-08-06 11:30,6,71.325,71.65,71.325,71.65,14
20160401|2015-08-06 12:00,6,71.55,71.55,71.25,71.25,5
20160401|2015-08-06 12:30,6,71.225,71.55,71.175,71.55,279
20160401|2015-08-06 13:00,6,71.275,71.35,71.275,71.35,4
20160401|2015-08-06 13:30,6,71.425,71.425,71.425,71.425,1
20160401|2015-08-06 14:00,6,71.475,71.475,71.475,71.475,2
20160401|2015-08-06 14:30,6,71.525,71.525,71.525,71.525,1
20160401|2015-08-06 15:00,6,71.475,71.475,71.425,71.425,4
20160401|2015-08-07 08:00,7,71.375,71.75,71.375,71.45,19
20160401|2015-08-07 08:30,7,71.5,71.55,71.35,71.5,48
20160401|2015-08-07 09:00,7,71.5,71.85,71.5,71.85,77
20160401|2015-08-07 09:30,7,71.65,71.95,71.65,71.75,14
20160401|2015-08-07 10:00,7,71.625,71.7,71.625,71.7,4
20160401|2015-08-07 10:30,7,71.825,71.875,71.825,71.85,4
20160401|2015-08-07 11:00,7,71.95,71.95,71.65,71.8,12
20160401|2015-08-07 12:00,7,71.7,71.725,71.1,71.1,54
20160401|2015-08-07 12:30,7,71.4,71.4,70.825,71.275,546
20160401|2015-08-07 13:00,7,71.3,71.425,71.05,71.05,40
20160401|2015-08-07 13:30,7,71.15,71.15,71.15,71.15,1
20160401|2015-08-10 09:00,10,71.525,71.575,71.225,71.225,12
20160401|2015-08-10 09:30,10,71.4,71.475,71.3,71.45,10
20160401|2015-08-10 10:00,10,71.5,71.5,70.3,70.375,109
20160401|2015-08-10 10:30,10,70.375,70.525,70.225,70.475,38
20160401|2015-08-10 11:00,10,70.5,70.525,70.375,70.525,26
20160401|2015-08-10 11:30,10,70.525,70.525,70.25,70.425,69
20160401|2015-08-10 12:00,10,70.45,70.775,70.4,70.625,20
20160401|2015-08-10 12:30,10,70.65,71.025,70.65,70.825,522
20160401|2015-08-10 13:00,10,70.775,70.8,70.525,70.55,19
20160401|2015-08-10 13:30,10,70.55,70.725,70.55,70.7,11
20160401|2015-08-10 14:30,10,70.725,70.8,70.725,70.8,13
20160401|2015-08-11 08:00,11,70.575,71.025,70.25,70.95,21
20160401|2015-08-11 08:30,11,70.975,70.975,70.4,70.45,14
20160401|2015-08-11 09:00,11,70.475,70.775,70.4,70.725,53
20160401|2015-08-11 09:30,11,70.775,70.825,70.725,70.725,23
20160401|2015-08-11 10:00,11,70.7,70.825,70.7,70.75,12
20160401|2015-08-11 10:30,11,70.775,70.95,70.625,70.9,14
20160401|2015-08-11 11:00,11,70.9,70.95,70.875,70.925,63
20160401|2015-08-11 11:30,11,70.9,70.975,70.875,70.975,36
20160401|2015-08-11 12:00,11,71,71.2,70.975,71.05,51
20160401|2015-08-11 12:30,11,71.05,71.25,70.875,70.95,455
20160401|2015-08-11 13:00,11,71,71,71,71,7
20160401|2015-08-11 13:30,11,71.025,71.2,71.025,71.175,14
20160401|2015-08-11 14:00,11,71.2,71.2,71.175,71.175,3
20160401|2015-08-11 14:30,11,71.1,71.325,71,71.325,22
20160401|2015-08-11 15:00,11,71.1,71.125,71.1,71.125,3
20160401|2015-08-11 15:30,11,71.2,71.2,71.2,71.2,18
20160401|2015-08-12 08:00,12,71.325,71.85,71.325,71.625,88
20160401|2015-08-12 08:30,12,71.55,71.6,71.475,71.525,28
20160401|2015-08-12 09:00,12,71.5,71.8,71.5,71.625,106
20160401|2015-08-12 09:30,12,71.525,71.975,71.5,71.8,227
20160401|2015-08-12 10:00,12,71.875,71.9,71.8,71.85,16
20160401|2015-08-12 10:30,12,71.825,71.975,71.425,71.525,63
20160401|2015-08-12 11:00,12,71.525,71.675,71.35,71.4,21
20160401|2015-08-12 11:30,12,71.4,71.4,71.15,71.225,34
20160401|2015-08-12 12:00,12,71.25,71.25,71,71,29
20160401|2015-08-12 12:30,12,70.95,70.95,70.275,70.3,352
20160401|2015-08-12 13:00,12,70.3,70.4,69.975,69.975,99
20160401|2015-08-12 13:30,12,70.025,70.075,69.925,70,12
20160401|2015-08-12 14:00,12,70.025,70.025,69.85,69.9,24
20160401|2015-08-12 14:30,12,69.95,70.1,69.9,70.1,26
20160401|2015-08-12 15:00,12,70.2,70.25,70.2,70.25,5
20160401|2015-08-13 08:00,13,70.45,70.5,70.075,70.075,27
20160401|2015-08-13 08:30,13,70.075,70.225,69.9,70.025,30
20160401|2015-08-13 09:00,13,69.9,70.4,69.9,70.15,40
20160401|2015-08-13 09:30,13,70.15,70.25,69.75,70.225,85
20160401|2015-08-13 10:00,13,70.05,70.375,70.05,70.325,34
20160401|2015-08-13 10:30,13,70.275,70.65,70.25,70.55,49
20160401|2015-08-13 11:00,13,70.55,70.875,70.525,70.875,14
20160401|2015-08-13 11:30,13,70.75,70.8,70.275,70.6,79
20160401|2015-08-13 12:00,13,70.725,71,70.35,70.35,58
20160401|2015-08-13 12:30,13,70.35,70.35,70.05,70.225,383
20160401|2015-08-13 13:00,13,70.225,70.5,70.125,70.125,28
20160401|2015-08-13 13:30,13,70.35,70.35,70.35,70.35,3
20160401|2015-08-13 14:00,13,70.35,70.35,70.35,70.35,1
20160401|2015-08-13 14:30,13,70.35,70.35,70.35,70.35,2
20160401|2015-08-13 15:30,13,70.1,70.125,70.1,70.125,2
20160401|2015-08-14 08:00,14,70.35,70.45,70.1,70.1,26
20160401|2015-08-14 08:30,14,70.15,70.275,70,70,26
20160401|2015-08-14 09:00,14,69.75,70.15,69.75,69.925,30
20160401|2015-08-14 09:30,14,70,70.1,70,70.075,20
20160401|2015-08-14 10:00,14,70.075,70.2,70,70.2,19
20160401|2015-08-14 10:30,14,70.175,70.225,70.05,70.2,15
20160401|2015-08-14 11:00,14,70.025,70.475,69.8,70.325,103
20160401|2015-08-14 11:30,14,70.375,70.475,70.35,70.35,5
20160401|2015-08-14 12:00,14,70.2,70.4,70.15,70.4,14
20160401|2015-08-14 12:30,14,70.45,70.775,70.45,70.725,95
20160401|2015-08-14 13:00,14,70.725,70.9,70.6,70.9,10
20160401|2015-08-14 13:30,14,70.8,70.8,70.8,70.8,1
20160401|2015-08-17 09:00,17,71.225,71.3,71.125,71.175,46
20160401|2015-08-17 09:30,17,71.175,71.375,71.15,71.375,38
20160401|2015-08-17 10:00,17,71.4,71.4,71.2,71.35,6
20160401|2015-08-17 10:30,17,71.225,71.5,71.175,71.325,62
20160401|2015-08-17 11:00,17,71.475,71.6,71.375,71.575,60
20160401|2015-08-17 11:30,17,71.6,71.625,71.275,71.275,21
20160401|2015-08-17 12:00,17,71.25,71.4,71.15,71.4,8
20160401|2015-08-17 12:30,17,71.475,71.65,71.3,71.65,105
20160401|2015-08-17 13:00,17,71.65,71.65,71.425,71.575,33
20160401|2015-08-17 13:30,17,71.5,71.575,71.5,71.575,7
20160401|2015-08-17 14:00,17,71.55,71.55,71.525,71.525,2
20160401|2015-08-17 14:30,17,71.525,71.525,71.525,71.525,2
20160401|2015-08-18 08:00,18,71.175,71.25,71.15,71.225,19
20160401|2015-08-18 08:30,18,71.15,71.325,71.15,71.325,7
20160401|2015-08-18 09:00,18,71.2,71.325,71.2,71.325,11
20160401|2015-08-18 09:30,18,71.375,71.375,71.225,71.25,11
20160401|2015-08-18 10:00,18,71.175,71.25,71.025,71.25,16
20160401|2015-08-18 10:30,18,71.225,71.225,70.95,71.05,26
20160401|2015-08-18 11:00,18,71.35,71.35,71.25,71.25,3
20160401|2015-08-18 11:30,18,71.325,71.525,71.3,71.3,44
20160401|2015-08-18 12:00,18,71.25,71.55,71.25,71.55,29
20160401|2015-08-18 12:30,18,71.55,71.675,71.525,71.625,101
20160401|2015-08-18 13:00,18,71.6,71.625,71.475,71.475,36
20160401|2015-08-18 13:30,18,71.55,71.575,71.55,71.575,2
20160401|2015-08-18 14:30,18,71.625,71.625,71.5,71.5,27
20160401|2015-08-18 15:00,18,71.5,71.5,71.475,71.5,12
20160401|2015-08-18 15:30,18,71.5,71.5,71.5,71.5,1
20160401|2015-08-19 08:00,19,71.5,71.5,71.15,71.4,70
20160401|2015-08-19 08:30,19,71.4,71.475,71.275,71.45,16
20160401|2015-08-19 09:00,19,71.3,71.5,71.15,71.4,35
20160401|2015-08-19 09:30,19,71.275,71.275,70.6,70.875,86
20160401|2015-08-19 10:00,19,70.925,71.1,70.725,70.725,18
20160401|2015-08-19 10:30,19,70.65,70.65,70.575,70.575,15
20160401|2015-08-19 11:00,19,70.75,70.9,70.75,70.8,68
20160401|2015-08-19 11:30,19,70.725,71.375,70.725,71.25,130
20160401|2015-08-19 12:00,19,71.225,71.25,71.15,71.225,5
20160401|2015-08-19 12:30,19,71.3,71.65,71.3,71.625,105
20160401|2015-08-19 13:00,19,71.6,71.6,71.225,71.225,38
20160401|2015-08-19 14:30,19,71.4,71.4,71.2,71.325,4
20160401|2015-08-19 15:00,19,71.15,71.175,71.15,71.175,2
20160401|2015-08-19 15:30,19,71.1,71.1,71,71,2
20160401|2015-08-20 08:00,20,70.975,71.125,70.825,71.125,3
20160401|2015-08-20 08:30,20,71.1,71.1,71.1,71.1,1
20160401|2015-08-20 09:00,20,71,71.05,70.75,70.75,30
20160401|2015-08-20 09:30,20,70.75,70.875,70.575,70.625,47
20160401|2015-08-20 10:00,20,70.75,70.975,70.575,70.7,27
20160401|2015-08-20 10:30,20,70.6,70.9,70.55,70.875,36
20160401|2015-08-20 11:00,20,70.85,70.9,70.775,70.8,67
20160401|2015-08-20 11:30,20,70.775,70.825,70.575,70.675,83
20160401|2015-08-20 12:00,20,70.675,70.9,70.675,70.825,67
20160401|2015-08-20 12:30,20,70.9,71.05,70.775,70.85,129
20160401|2015-08-20 13:00,20,70.8,70.875,70.775,70.825,26
20160401|2015-08-20 13:30,20,70.85,70.85,70.85,70.85,1
20160401|2015-08-20 14:30,20,70.8,70.8,70.775,70.775,9
20160401|2015-08-20 15:00,20,70.825,70.825,70.825,70.825,2
20160401|2015-08-20 15:30,20,70.725,70.95,70.55,70.9,44
20160401|2015-08-21 08:00,21,70.65,70.775,70.525,70.75,15
20160401|2015-08-21 08:30,21,70.8,70.85,70.775,70.775,7
20160401|2015-08-21 09:00,21,71,71,70.675,70.675,9
20160401|2015-08-21 09:30,21,70.625,70.625,70.275,70.3,57
20160401|2015-08-21 10:00,21,70.275,70.275,70.175,70.175,45
20160401|2015-08-21 10:30,21,70.225,70.225,70.025,70.025,104
20160401|2015-08-21 11:00,21,70.025,70.1,70.025,70.025,41
20160401|2015-08-21 11:30,21,70.05,70.075,69.95,69.975,13
20160401|2015-08-21 12:00,21,69.875,69.925,69.775,69.775,20
20160401|2015-08-21 12:30,21,69.625,69.625,68.95,69.05,121
20160401|2015-08-21 13:00,21,69.025,69.025,68.875,68.95,48
20160401|2015-08-21 13:30,21,68.9,69.1,68.9,68.975,32
20160401|2015-08-24 09:00,24,68.025,69.575,67.775,69.3,170
20160401|2015-08-24 09:30,24,69.175,70.25,69.1,70.1,42
20160401|2015-08-24 10:00,24,69.975,69.975,69.6,69.75,49
20160401|2015-08-24 10:30,24,69.8,69.8,69.5,69.7,42
20160401|2015-08-24 11:00,24,69.925,70.475,69.825,70.475,29
20160401|2015-08-24 11:30,24,70.7,71.325,70.7,70.95,76
20160401|2015-08-24 12:00,24,71.05,71.125,70.75,70.8,97
20160401|2015-08-24 12:30,24,70.9,71.3,70.85,71.2,172
20160401|2015-08-24 13:00,24,71.225,71.225,71.025,71.025,65
20160401|2015-08-24 13:30,24,70.975,70.975,70.975,70.975,1
20160401|2015-08-24 14:30,24,71,71,71,71,4
20160401|2015-08-24 15:30,24,70.8,70.925,70.8,70.925,6
20160401|2015-08-25 08:00,25,71.325,71.575,71.125,71.15,193
20160401|2015-08-25 08:30,25,71.225,71.475,71.15,71.175,37
20160401|2015-08-25 09:00,25,71.15,71.525,71.075,71.5,86
20160401|2015-08-25 09:30,25,71.35,71.4,71.2,71.275,15
20160401|2015-08-25 10:00,25,71.325,71.5,71.325,71.4,47
20160401|2015-08-25 10:30,25,71.475,71.8,71.15,71.675,214
20160401|2015-08-25 11:00,25,71.7,71.8,71.65,71.725,47
20160401|2015-08-25 11:30,25,71.75,71.75,71.45,71.45,102
20160401|2015-08-25 12:00,25,71.5,71.5,71.4,71.45,47
20160401|2015-08-25 12:30,25,71.375,71.65,71.275,71.65,218
20160401|2015-08-25 13:00,25,71.625,71.625,71.225,71.25,81
20160401|2015-08-25 13:30,25,71.35,71.35,71.35,71.35,1
20160401|2015-08-25 14:30,25,71.35,71.35,71.2,71.225,10
20160401|2015-08-25 15:00,25,71.325,71.35,71.325,71.35,10
20160401|2015-08-25 15:30,25,71.4,71.425,71.4,71.425,5
20160401|2015-08-26 08:00,26,71.525,71.525,71.225,71.425,52
20160401|2015-08-26 08:30,26,71.375,71.375,70.925,70.95,74
20160401|2015-08-26 09:00,26,71.15,71.25,70.9,71.25,40
20160401|2015-08-26 09:30,26,71.15,71.375,70.875,70.875,25
20160401|2015-08-26 10:00,26,70.975,71.15,70.875,70.95,21
20160401|2015-08-26 10:30,26,70.9,70.975,70.7,70.8,61
20160401|2015-08-26 11:00,26,70.825,70.825,70.6,70.6,9
20160401|2015-08-26 11:30,26,70.625,70.675,70.475,70.675,32
20160401|2015-08-26 12:00,26,70.575,70.6,70.325,70.325,31
20160401|2015-08-26 12:30,26,70.325,70.65,70.325,70.45,94
20160401|2015-08-26 13:00,26,70.45,70.525,70.425,70.525,30
20160401|2015-08-26 13:30,26,70.6,70.725,70.6,70.725,5
20160401|2015-08-26 14:00,26,70.7,70.7,70.7,70.7,2
20160401|2015-08-26 14:30,26,70.85,70.95,70.525,70.675,17
20160401|2015-08-26 15:00,26,70.775,70.775,70.775,70.775,1
20160401|2015-08-26 15:30,26,70.75,70.75,70.75,70.75,15
20160401|2015-08-27 08:00,27,70.5,70.875,70.475,70.65,15
20160401|2015-08-27 08:30,27,70.825,70.875,70.575,70.575,11
20160401|2015-08-27 09:00,27,70.475,70.475,70.4,70.475,6
20160401|2015-08-27 09:30,27,70.4,70.5,70.25,70.5,9
20160401|2015-08-27 10:00,27,70.375,70.55,70.375,70.425,38
20160401|2015-08-27 10:30,27,70.45,70.5,70.425,70.425,6
20160401|2015-08-27 11:00,27,70.45,70.5,70.425,70.425,5
20160401|2015-08-27 11:30,27,70.5,70.5,70.375,70.425,40
20160401|2015-08-27 12:00,27,70.35,70.35,70.275,70.3,51
20160401|2015-08-27 12:30,27,70.2,70.325,70.1,70.2,115
20160401|2015-08-27 13:00,27,70.25,70.35,70.075,70.075,20
20160401|2015-08-27 13:30,27,70.175,70.175,70.175,70.175,1
20160401|2015-08-27 14:30,27,70.25,70.25,70.1,70.1,2
20160401|2015-08-27 15:30,27,70.05,70.05,70.025,70.025,4
20160401|2015-08-28 08:00,28,70.025,70.025,69.725,69.85,17
20160401|2015-08-28 08:30,28,69.775,70.225,69.775,70.225,8
20160401|2015-08-28 09:00,28,69.875,70.1,69.875,69.875,7
20160401|2015-08-28 09:30,28,69.875,70.05,69.85,69.975,32
20160401|2015-08-28 10:00,28,70.1,70.175,69.975,70,34
20160401|2015-08-28 10:30,28,70.2,70.525,70.05,70.15,165
20160401|2015-08-28 11:00,28,70.2,70.4,70.15,70.4,167
20160401|2015-08-28 11:30,28,70.425,70.5,70.3,70.425,26
20160401|2015-08-28 12:00,28,70.475,70.475,70.15,70.25,25
20160401|2015-08-28 12:30,28,70.2,70.25,70.025,70.075,96
20160401|2015-08-28 13:00,28,70.1,70.175,70.025,70.075,39
20160401|2015-08-28 13:30,28,70.075,70.2,70.075,70.2,2
20160401|2015-08-31 09:00,31,70.075,70.35,70.075,70.35,20
20160401|2015-08-31 09:30,31,70.325,70.6,70.325,70.55,20
20160401|2015-08-31 10:00,31,70.225,70.225,70.1,70.125,5
20160401|2015-08-31 10:30,31,70.3,70.65,70.3,70.65,28
20160401|2015-08-31 11:00,31,70.675,71,70.675,70.7,21
20160401|2015-08-31 11:30,31,70.85,71.025,70.85,70.875,21
20160401|2015-08-31 12:00,31,70.825,71.275,70.825,71.125,151
20160401|2015-08-31 12:30,31,71.125,71.25,70.95,71.15,105
20160401|2015-08-31 13:00,31,71.2,71.2,71.025,71.025,26
20160401|2015-08-31 14:30,31,71.175,71.25,71.175,71.25,6
20160401|2015-08-31 15:00,31,71.3,71.3,71.3,71.3,17
20160401|2015-08-31 15:30,31,71.325,71.425,71.275,71.35,18
20160401|2015-09-01 08:00,1,71.15,71.4,71.125,71.4,8
20160401|2015-09-01 08:30,1,71.25,71.25,70.65,70.675,64
20160401|2015-09-01 09:00,1,70.85,70.975,70.525,70.925,61
20160401|2015-09-01 09:30,1,70.9,70.925,70.8,70.8,21
20160401|2015-09-01 10:00,1,70.8,71.05,70.8,70.825,17
20160401|2015-09-01 10:30,1,70.725,71.175,70.725,71.05,50
20160401|2015-09-01 11:00,1,71.2,71.575,71.125,71.375,42
20160401|2015-09-01 11:30,1,71.4,71.525,71.375,71.525,63
20160401|2015-09-01 12:00,1,71.6,71.6,71.3,71.3,6
20160401|2015-09-01 12:30,1,71.2,71.35,71,71.05,162
20160401|2015-09-01 13:00,1,71.15,71.225,71.125,71.2,14
20160401|2015-09-01 13:30,1,71.125,71.125,71.125,71.125,1
20160401|2015-09-01 14:00,1,71.1,71.1,71.1,71.1,1
20160401|2015-09-01 15:00,1,71.2,71.275,71.2,71.275,7
20160401|2015-09-02 08:00,2,71.525,71.75,71.45,71.7,39
20160401|2015-09-02 08:30,2,71.75,71.775,71.65,71.775,44
20160401|2015-09-02 09:00,2,71.7,72.025,71.675,71.925,315
20160401|2015-09-02 09:30,2,72,72.025,71.9,71.95,61
20160401|2015-09-02 10:00,2,71.875,72.05,71.8,71.925,84
20160401|2015-09-02 10:30,2,71.925,72.025,71.725,71.725,212
20160401|2015-09-02 11:00,2,71.725,71.75,71.525,71.525,228
20160401|2015-09-02 11:30,2,71.425,71.75,71.425,71.75,23
20160401|2015-09-02 12:00,2,71.6,71.775,71.6,71.725,38
20160401|2015-09-02 12:30,2,71.575,72.425,71.525,72.4,374
20160401|2015-09-02 13:00,2,72.4,72.5,72.3,72.3,93
20160401|2015-09-02 13:30,2,72.2,72.2,72.125,72.175,10
20160401|2015-09-02 14:00,2,72.2,72.225,72.2,72.225,2
20160401|2015-09-02 14:30,2,72.1,72.15,72.05,72.15,3
20160401|2015-09-02 15:00,2,72.075,72.225,72.075,72.15,6
20160401|2015-09-02 15:30,2,72.075,72.075,71.9,71.9,78
20160401|2015-09-03 08:00,3,71.85,71.9,71.75,71.825,114
20160401|2015-09-03 08:30,3,71.825,71.85,71.75,71.775,148
20160401|2015-09-03 09:00,3,71.8,71.8,71.475,71.5,155
20160401|2015-09-03 09:30,3,71.5,71.525,71.3,71.4,183
20160401|2015-09-03 10:00,3,71.475,71.55,71.4,71.55,100
20160401|2015-09-03 10:30,3,71.6,71.6,71.4,71.4,15
20160401|2015-09-03 11:00,3,71.35,71.45,71.275,71.325,91
20160401|2015-09-03 11:30,3,71.325,71.425,71.225,71.375,152
20160401|2015-09-03 12:00,3,71.425,71.575,71.375,71.575,12
20160401|2015-09-03 12:30,3,71.525,71.8,71.325,71.7,116
20160401|2015-09-03 13:00,3,71.725,71.825,71.625,71.7,37
20160401|2015-09-03 13:30,3,71.65,71.65,71.65,71.65,1
20160401|2015-09-03 14:30,3,71.65,71.725,71.65,71.725,17
20160401|2015-09-03 15:00,3,71.725,71.75,71.725,71.75,2
20160401|2015-09-04 08:00,4,71.575,71.575,71.325,71.475,30
20160401|2015-09-04 08:30,4,71.675,71.825,71.675,71.775,14
20160401|2015-09-04 09:00,4,71.725,72,71.7,71.85,61
20160401|2015-09-04 09:30,4,71.95,71.95,71.5,71.675,78
20160401|2015-09-04 10:00,4,71.875,71.925,71.725,71.925,22
20160401|2015-09-04 10:30,4,71.9,71.975,71.525,71.575,80
20160401|2015-09-04 11:00,4,71.55,71.75,71.5,71.725,76
20160401|2015-09-04 11:30,4,71.7,71.9,71.65,71.65,19
20160401|2015-09-04 12:00,4,71.725,71.75,71.475,71.475,29
20160401|2015-09-04 12:30,4,71.45,71.7,71.375,71.65,109
20160401|2015-09-04 13:00,4,71.65,71.75,71.45,71.45,58
20160401|2015-09-04 13:30,4,71.4,71.5,71.3,71.5,23
20160401|2015-09-08 09:00,8,71.75,71.8,71.425,71.5,60
20160401|2015-09-08 09:30,8,71.525,71.975,71.525,71.925,108
20160401|2015-09-08 10:00,8,71.925,72.1,71.925,72,42
20160401|2015-09-08 10:30,8,72.075,72.15,71.85,71.85,69
20160401|2015-09-08 11:00,8,72,72.05,71.95,72.05,89
20160401|2015-09-08 11:30,8,72.05,72.05,71.9,72.025,51
20160401|2015-09-08 12:00,8,72,72.15,71.95,71.95,67
20160401|2015-09-08 12:30,8,71.95,72.025,71.725,71.9,329
20160401|2015-09-08 13:00,8,71.9,71.925,71.8,71.925,36
20160401|2015-09-08 13:30,8,71.9,71.9,71.9,71.9,2
20160401|2015-09-08 14:00,8,71.975,71.975,71.975,71.975,2
20160401|2015-09-08 14:30,8,71.975,71.975,71.975,71.975,1
20160401|2015-09-08 15:00,8,72.05,72.1,72.05,72.1,11
20160401|2015-09-08 15:30,8,72.025,72.1,72.025,72.1,4
20160401|2015-09-09 08:00,9,72.1,72.325,72.1,72.325,61
20160401|2015-09-09 08:30,9,72.325,72.325,72.075,72.1,9
20160401|2015-09-09 09:00,9,72.15,72.325,71.875,71.875,43
20160401|2015-09-09 09:30,9,71.825,72.05,71.825,71.95,20
20160401|2015-09-09 10:00,9,71.95,71.95,71.75,71.825,28
20160401|2015-09-09 10:30,9,71.8,71.975,71.575,71.6,87
20160401|2015-09-09 11:00,9,71.525,71.875,71.5,71.85,30
20160401|2015-09-09 11:30,9,71.775,71.85,71.575,71.75,34
20160401|2015-09-09 12:00,9,71.8,71.95,71.725,71.95,71
20160401|2015-09-09 12:30,9,71.975,72,71.625,71.675,451
20160401|2015-09-09 13:00,9,71.725,71.775,71.725,71.775,8
20160401|2015-09-09 13:30,9,71.75,71.8,71.75,71.8,6
20160401|2015-09-09 14:30,9,71.825,71.825,71.825,71.825,1
20160401|2015-09-09 15:30,9,71.75,71.75,71.625,71.625,5
20160401|2015-09-10 08:00,10,71.825,71.875,71.8,71.8,15
20160401|2015-09-10 08:30,10,71.775,71.9,71.575,71.85,65
20160401|2015-09-10 09:00,10,71.775,71.925,71.5,71.7,72
20160401|2015-09-10 09:30,10,71.65,71.7,71.4,71.525,43
20160401|2015-09-10 10:00,10,71.575,71.675,71.45,71.675,50
20160401|2015-09-10 10:30,10,71.6,71.6,71.5,71.6,22
20160401|2015-09-10 11:00,10,71.6,71.675,71.4,71.4,47
20160401|2015-09-10 11:30,10,71.525,71.525,71.475,71.5,5
20160401|2015-09-10 12:00,10,71.5,71.5,71.35,71.45,74
20160401|2015-09-10 12:30,10,71.375,71.425,71.175,71.325,323
20160401|2015-09-10 13:00,10,71.225,71.325,71.2,71.275,21
20160401|2015-09-10 13:30,10,71.275,71.275,71.175,71.175,5
20160401|2015-09-10 14:00,10,71.175,71.175,71.15,71.15,4
20160401|2015-09-10 14:30,10,71.25,71.25,71.25,71.25,1
20160401|2015-09-10 15:00,10,71.275,71.325,71.225,71.325,11
20160401|2015-09-11 08:00,11,71.45,71.45,70.85,70.9,36
20160401|2015-09-11 08:30,11,70.9,71.125,70.9,70.975,6
20160401|2015-09-11 09:00,11,70.9,71.05,70.625,71.025,64
20160401|2015-09-11 09:30,11,71.025,71.075,70.875,71.075,38
20160401|2015-09-11 10:00,11,70.975,71.025,70.525,70.55,37
20160401|2015-09-11 10:30,11,70.625,70.8,70.525,70.625,72
20160401|2015-09-11 11:00,11,70.675,70.825,70.625,70.625,31
20160401|2015-09-11 11:30,11,70.6,70.925,70.575,70.875,134
20160401|2015-09-11 12:00,11,70.875,70.95,70.775,70.775,34
20160401|2015-09-11 12:30,11,70.825,70.85,70.175,70.175,1390
20160401|2015-09-11 13:00,11,70.225,70.375,70.225,70.35,42
20160401|2015-09-11 13:30,11,70.375,70.55,70.375,70.5,7
20160401|2015-09-14 09:00,14,70.4,70.775,69.875,69.9,95
20160401|2015-09-14 09:30,14,69.825,70.4,69.825,70.275,32
20160401|2015-09-14 10:00,14,70.375,70.65,70.3,70.65,51
20160401|2015-09-14 10:30,14,70.625,70.625,70.3,70.325,12
20160401|2015-09-14 11:00,14,70.6,70.65,70.325,70.35,23
20160401|2015-09-14 11:30,14,70.225,70.35,70.2,70.35,19
20160401|2015-09-14 12:00,14,70.35,70.35,70.3,70.325,4
20160401|2015-09-14 12:30,14,70.3,70.375,70.175,70.325,265
20160401|2015-09-14 13:00,14,70.325,70.325,70.25,70.325,45
20160401|2015-09-14 15:30,14,70.3,70.325,70.2,70.2,5
20160401|2015-09-15 08:00,15,70.675,71.1,70.675,70.8,26
20160401|2015-09-15 08:30,15,70.925,71.05,70.875,71.025,72
20160401|2015-09-15 09:00,15,71.05,71.775,71.05,71.7,139
20160401|2015-09-15 09:30,15,71.7,71.975,71.675,71.7,101
20160401|2015-09-15 10:00,15,71.725,72.1,71.725,71.9,146
20160401|2015-09-15 10:30,15,71.725,71.95,71.7,71.7,25
20160401|2015-09-15 11:00,15,71.725,71.725,71.425,71.475,34
20160401|2015-09-15 11:30,15,71.5,71.55,71.4,71.4,8
20160401|2015-09-15 12:00,15,71.6,71.825,71.6,71.825,39
20160401|2015-09-15 12:30,15,71.85,72.15,71.85,72.1,229
20160401|2015-09-15 13:00,15,72.075,72.125,71.9,72.025,72
20160401|2015-09-15 13:30,15,72.1,72.1,72,72,3
20160401|2015-09-15 14:00,15,72.075,72.1,72.075,72.1,4
20160401|2015-09-15 14:30,15,72.125,72.125,72.1,72.1,5
20160401|2015-09-15 15:00,15,72,72.025,72,72.025,4
20160401|2015-09-15 15:30,15,72.1,72.1,71.925,71.925,5
20160401|2015-09-16 08:00,16,72.1,72.25,71.6,71.7,65
20160401|2015-09-16 08:30,16,71.8,71.8,71.525,71.525,18
20160401|2015-09-16 09:00,16,71.525,71.8,71.475,71.8,46
20160401|2015-09-16 09:30,16,71.85,71.875,71.675,71.675,18
20160401|2015-09-16 10:00,16,71.775,71.775,71.225,71.225,74
20160401|2015-09-16 10:30,16,71.2,71.4,71.025,71.325,71
20160401|2015-09-16 11:00,16,71.35,71.35,70.25,70.5,263
20160401|2015-09-16 11:30,16,70.525,70.7,70.35,70.35,116
20160401|2015-09-16 12:00,16,70.425,70.525,70.1,70.3,61
20160401|2015-09-16 12:30,16,70.525,70.8,70.525,70.725,85
20160401|2015-09-16 13:00,16,70.7,70.975,70.7,70.9,26
20160401|2015-09-16 13:30,16,70.925,71.05,70.925,71.05,4
20160401|2015-09-16 14:00,16,70.95,71,70.95,71,3
20160401|2015-09-16 14:30,16,71,71.075,70.95,70.95,6
20160401|2015-09-16 15:00,16,71,71.025,71,71.025,2
20160401|2015-09-16 15:30,16,70.975,71.225,70.975,71.225,12
20160401|2015-09-17 08:00,17,71.075,71.075,70.725,71.05,34
20160401|2015-09-17 08:30,17,71.125,71.475,71.125,71.475,28
20160401|2015-09-17 09:00,17,71.45,72.25,71.3,72.05,329
20160401|2015-09-17 09:30,17,72.1,72.3,71.875,72.3,215
20160401|2015-09-17 10:00,17,72.325,72.4,72.225,72.275,105
20160401|2015-09-17 10:30,17,72.325,72.5,72.325,72.35,206
20160401|2015-09-17 11:00,17,72.25,72.275,72.075,72.125,61
20160401|2015-09-17 11:30,17,72.125,72.125,71.9,72.05,49
20160401|2015-09-17 12:00,17,72.05,72.45,72.05,72.375,49
20160401|2015-09-17 12:30,17,72.4,72.525,72.25,72.425,134
20160401|2015-09-17 13:00,17,72.4,72.475,71.85,72,45
20160401|2015-09-17 13:30,17,72.15,72.15,72.15,72.15,1
20160401|2015-09-17 14:30,17,71.975,72,71.975,72,7
20160401|2015-09-17 15:00,17,71.95,71.975,71.75,71.975,19
20160401|2015-09-17 15:30,17,72,72,72,72,3
20160401|2015-09-18 08:00,18,72.175,72.2,71.725,71.775,35
20160401|2015-09-18 08:30,18,72.225,72.275,71.85,71.85,21
20160401|2015-09-18 09:00,18,71.8,72.275,71.8,72.15,95
20160401|2015-09-18 09:30,18,72.15,72.275,72.075,72.275,46
20160401|2015-09-18 10:00,18,72.25,72.275,71.975,72,8
20160401|2015-09-18 10:30,18,71.95,72.025,71.6,71.775,67
20160401|2015-09-18 11:00,18,71.775,71.775,71.35,71.65,83
20160401|2015-09-18 11:30,18,71.675,71.675,71.55,71.55,5
20160401|2015-09-18 12:00,18,71.525,71.8,71.5,71.725,78
20160401|2015-09-18 12:30,18,71.7,72.15,71.7,72.125,225
20160401|2015-09-18 13:00,18,72.125,72.2,72.1,72.175,44
20160401|2015-09-18 13:30,18,72.15,72.15,72.025,72.025,8
20160401|2015-09-21 09:00,21,72.1,72.8,72.1,72.5,328
20160401|2015-09-21 09:30,21,72.375,72.4,72.25,72.325,97
20160401|2015-09-21 10:00,21,72.225,72.375,72.225,72.3,37
20160401|2015-09-21 10:30,21,72.3,72.625,72.3,72.625,38
20160401|2015-09-21 11:00,21,72.625,72.7,72.45,72.625,100
20160401|2015-09-21 11:30,21,72.625,72.725,72.575,72.725,106
20160401|2015-09-21 12:00,21,72.75,72.775,72.625,72.65,27
20160401|2015-09-21 12:30,21,72.625,72.825,72.525,72.8,176
20160401|2015-09-21 13:00,21,72.8,72.8,72.725,72.775,55
20160401|2015-09-21 13:30,21,72.75,72.775,72.725,72.75,10
20160401|2015-09-21 14:00,21,72.725,72.725,72.65,72.65,6
20160401|2015-09-21 14:30,21,72.775,72.825,72.775,72.825,12
20160401|2015-09-21 15:00,21,72.775,72.775,72.725,72.75,51
20160401|2015-09-21 15:30,21,72.675,72.7,72.65,72.65,6
20160401|2015-09-22 08:00,22,72.7,72.8,72.625,72.725,68
20160401|2015-09-22 08:30,22,72.725,72.825,72.65,72.8,53
20160401|2015-09-22 09:00,22,72.8,72.825,72.45,72.55,145
20160401|2015-09-22 09:30,22,72.55,72.7,72.4,72.45,41
20160401|2015-09-22 10:00,22,72.65,72.7,72.425,72.5,80
20160401|2015-09-22 10:30,22,72.5,72.5,72.325,72.325,152
20160401|2015-09-22 11:00,22,72.325,72.425,72.225,72.275,134
20160401|2015-09-22 11:30,22,72.375,72.55,72.375,72.55,20
20160401|2015-09-22 12:00,22,72.575,72.75,72.525,72.7,40
20160401|2015-09-22 12:30,22,72.7,72.875,72.65,72.85,330
20160401|2015-09-22 13:00,22,72.85,72.875,72.7,72.725,132
20160401|2015-09-22 13:30,22,72.725,72.75,72.725,72.725,10
20160401|2015-09-22 14:00,22,72.825,72.85,72.7,72.7,15
20160401|2015-09-22 14:30,22,72.8,72.875,72.8,72.875,10
20160401|2015-09-22 15:00,22,72.9,72.9,72.725,72.75,23
20160401|2015-09-23 08:00,23,72.9,73.075,72.825,73,434
20160401|2015-09-23 08:30,23,72.975,73.15,72.9,72.9,113
20160401|2015-09-23 09:00,23,72.85,73.075,72.8,72.975,318
20160401|2015-09-23 09:30,23,72.9,73,72.825,72.825,98
20160401|2015-09-23 10:00,23,72.825,72.925,72.825,72.9,141
20160401|2015-09-23 10:30,23,72.9,72.925,72.225,72.425,78
20160401|2015-09-23 11:00,23,72.375,72.525,72.075,72.075,55
20160401|2015-09-23 11:30,23,72.125,72.3,71.925,72.175,65
20160401|2015-09-23 12:00,23,72.3,72.35,72,72,72
20160401|2015-09-23 12:30,23,72,72.35,72,72.15,266
20160401|2015-09-23 13:00,23,72.2,72.25,72.1,72.125,30
20160401|2015-09-23 13:30,23,72.225,72.225,72.225,72.225,2
20160401|2015-09-23 15:30,23,72.075,72.075,72.075,72.075,5
20160401|2015-09-24 08:00,24,72.25,72.25,71.6,71.75,91
20160401|2015-09-24 08:30,24,71.75,72.025,71.525,71.575,97
20160401|2015-09-24 09:00,24,71.625,71.925,71.55,71.9,259
20160401|2015-09-24 09:30,24,71.775,72.35,71.775,72.35,262
20160401|2015-09-24 10:00,24,72.3,72.575,72.15,72.5,143
20160401|2015-09-24 10:30,24,72.45,72.725,72.4,72.55,141
20160401|2015-09-24 11:00,24,72.525,72.7,72.4,72.6,217
20160401|2015-09-24 11:30,24,72.6,72.65,72.3,72.3,134
20160401|2015-09-24 12:00,24,72.5,72.525,72.25,72.525,25
20160401|2015-09-24 12:30,24,72.425,72.75,72.25,72.75,404
20160401|2015-09-24 13:00,24,72.725,72.725,72.425,72.5,63
20160401|2015-09-24 13:30,24,72.5,72.625,72.325,72.525,83
20160401|2015-09-24 14:00,24,72.55,72.55,72.475,72.5,7
20160401|2015-09-24 14:30,24,72.5,72.6,72.475,72.575,20
20160401|2015-09-24 15:00,24,72.45,72.55,72.4,72.4,11
20160401|2015-09-24 15:30,24,72.425,72.425,72.275,72.275,18
20160401|2015-09-25 08:00,25,72.425,72.5,72.05,72.35,78
20160401|2015-09-25 08:30,25,72.35,72.4,71.975,72.15,133
20160401|2015-09-25 09:00,25,72.275,72.35,71.95,72.025,217
20160401|2015-09-25 09:30,25,72.05,72.3,71.95,72.3,80
20160401|2015-09-25 10:00,25,72.3,72.625,71.95,72.125,56
20160401|2015-09-25 10:30,25,72.05,72.05,71.575,71.575,148
20160401|2015-09-25 11:00,25,71.55,71.975,71.55,71.775,39
20160401|2015-09-25 11:30,25,71.825,71.925,71.8,71.9,46
20160401|2015-09-25 12:00,25,71.925,72,71.85,71.85,51
20160401|2015-09-25 12:30,25,71.825,71.975,71.725,71.85,266
20160401|2015-09-25 13:00,25,71.85,71.95,71.6,71.8,136
20160401|2015-09-25 13:30,25,71.875,72,71.875,72,10
20160401|2015-09-28 09:00,28,72.125,72.55,71.85,71.85,122
20160401|2015-09-28 09:30,28,71.8,72.275,71.8,72.275,21
20160401|2015-09-28 10:00,28,72.1,72.15,72.1,72.15,4
20160401|2015-09-28 10:30,28,72.1,72.225,72.025,72.225,8
20160401|2015-09-28 11:00,28,72,72,71.85,71.875,12
20160401|2015-09-28 11:30,28,71.875,72.1,71.875,72.025,7
20160401|2015-09-28 12:00,28,72.1,72.1,71.925,71.95,18
20160401|2015-09-28 12:30,28,71.95,72.225,71.9,72.225,167
20160401|2015-09-28 13:00,28,72.225,72.25,72.2,72.25,10
20160401|2015-09-28 13:30,28,72.2,72.2,72.2,72.2,1
20160401|2015-09-28 14:00,28,72.125,72.125,72.125,72.125,10
20160401|2015-09-28 14:30,28,72.1,72.1,72.1,72.1,1
20160401|2015-09-28 15:00,28,72.175,72.175,72.15,72.15,5
20160401|2015-09-28 15:30,28,72.15,72.2,72.15,72.2,2
20160401|2015-09-29 08:00,29,72.5,72.675,72.475,72.625,48
20160401|2015-09-29 08:30,29,72.65,72.85,72.575,72.825,78
20160401|2015-09-29 09:00,29,72.75,72.8,72.6,72.7,40
20160401|2015-09-29 09:30,29,72.7,72.85,72.5,72.5,19
20160401|2015-09-29 10:00,29,72.525,72.525,72.475,72.475,4
20160401|2015-09-29 10:30,29,72.4,72.75,72.275,72.7,33
20160401|2015-09-29 11:00,29,72.675,72.775,72.6,72.675,19
20160401|2015-09-29 11:30,29,72.8,72.95,72.625,72.675,96
20160401|2015-09-29 12:00,29,72.65,72.65,72.475,72.55,138
20160401|2015-09-29 12:30,29,72.6,72.7,72.4,72.575,168
20160401|2015-09-29 13:00,29,72.55,72.9,72.5,72.7,95
20160401|2015-09-29 13:30,29,72.75,73,72.75,73,61
20160401|2015-09-29 14:00,29,73.025,73.025,72.875,72.875,8
20160401|2015-09-29 14:30,29,72.9,73.05,72.9,73.05,13
20160401|2015-09-29 15:00,29,73.05,73.075,73,73.025,32
20160401|2015-09-29 15:30,29,73.025,73.075,73.025,73.075,7
20160401|2015-09-30 08:00,30,72.925,73,72.5,72.775,63
20160401|2015-09-30 08:30,30,72.925,73.125,72.875,73.125,133
20160401|2015-09-30 09:00,30,73.1,73.175,73,73,132
20160401|2015-09-30 09:30,30,73,73.025,72.9,72.975,26
20160401|2015-09-30 10:00,30,72.975,73.1,72.95,73.025,24
20160401|2015-09-30 10:30,30,73,73.1,72.9,72.9,22
20160401|2015-09-30 11:00,30,73,73.025,72.8,73.025,53
20160401|2015-09-30 11:30,30,73.025,73.075,72.95,73.05,70
20160401|2015-09-30 12:00,30,73,73.025,72.75,72.75,115
20160401|2015-09-30 12:30,30,72.725,72.725,72.1,72.225,286
20160401|2015-09-30 13:00,30,72.225,72.3,72.075,72.15,36
20160401|2015-09-30 13:30,30,72.125,72.125,72.05,72.125,12
20160401|2015-09-30 14:00,30,72.15,72.15,72.075,72.075,3
20160401|2015-09-30 14:30,30,72.075,72.075,72.075,72.075,1
20160401|2015-09-30 15:00,30,72.05,72.05,72.05,72.05,4
20160401|2015-09-30 15:30,30,72.2,72.2,72.125,72.125,2
20160401|2015-10-01 08:00,1,72.25,72.25,71.425,72.075,62
20160401|2015-10-01 08:30,1,72.05,72.075,71.725,71.825,44
20160401|2015-10-01 09:00,1,71.725,71.925,71.475,71.55,86
20160401|2015-10-01 09:30,1,71.575,71.7,71.175,71.425,118
20160401|2015-10-01 10:00,1,71.175,71.4,70.9,71.4,61
20160401|2015-10-01 10:30,1,71.4,71.525,71.325,71.525,127
20160401|2015-10-01 11:00,1,71.35,71.35,71.075,71.35,116
20160401|2015-10-01 11:30,1,71.55,71.75,71.55,71.65,57
20160401|2015-10-01 12:00,1,71.7,71.9,71.675,71.775,29
20160401|2015-10-01 12:30,1,71.7,71.85,71.35,71.475,194
20160401|2015-10-01 13:00,1,71.4,71.4,71.3,71.35,13
20160401|2015-10-01 13:30,1,71.625,71.9,71.425,71.425,27
20160401|2015-10-01 14:00,1,71.6,71.6,71.6,71.6,1
20160401|2015-10-01 14:30,1,71.6,71.6,71.575,71.6,6
20160401|2015-10-01 15:00,1,71.625,71.625,71.35,71.35,22
20160401|2015-10-01 15:30,1,71.375,71.4,71.375,71.375,10
20160401|2015-10-02 08:00,2,71.375,71.95,71.375,71.575,63
20160401|2015-10-02 08:30,2,71.6,71.95,71.575,71.95,25
20160401|2015-10-02 09:00,2,71.775,72.125,71.7,72.05,106
20160401|2015-10-02 09:30,2,72.075,72.175,72,72.125,42
20160401|2015-10-02 10:00,2,72.2,72.4,72.15,72.225,43
20160401|2015-10-02 10:30,2,72.175,72.35,72.175,72.3,23
20160401|2015-10-02 11:00,2,72.375,72.55,72.325,72.325,54
20160401|2015-10-02 11:30,2,72.375,72.5,72.375,72.5,17
20160401|2015-10-02 12:00,2,72.4,72.5,72.225,72.225,40
20160401|2015-10-02 12:30,2,72.325,72.425,72.05,72.15,299
20160401|2015-10-02 13:00,2,72.125,72.35,72.1,72.35,46
20160401|2015-10-02 13:30,2,72.2,72.2,72.175,72.175,27
20160401|2015-10-05 09:00,5,72.475,72.7,72.25,72.525,102
20160401|2015-10-05 09:30,5,72.575,72.7,72.45,72.6,36
20160401|2015-10-05 10:00,5,72.575,72.8,72.125,72.125,101
20160401|2015-10-05 10:30,5,72.125,72.275,71.95,72.275,101
20160401|2015-10-05 11:00,5,72.3,72.35,71.95,72.2,46
20160401|2015-10-05 11:30,5,72.225,72.4,72.175,72.375,41
20160401|2015-10-05 12:00,5,72.425,72.425,72.225,72.325,25
20160401|2015-10-05 12:30,5,72.25,72.9,72.1,72.875,300
20160401|2015-10-05 13:00,5,72.85,72.85,72.6,72.675,54
20160401|2015-10-05 13:30,5,72.675,72.675,72.575,72.65,8
20160401|2015-10-05 14:30,5,72.725,72.725,72.725,72.725,1
20160401|2015-10-05 15:00,5,72.625,72.625,72.6,72.6,2
20160401|2015-10-05 15:30,5,72.725,72.9,72.725,72.9,60
20160401|2015-10-06 08:00,6,72.975,73.1,72.85,72.95,63
20160401|2015-10-06 08:30,6,73.025,73.075,72.925,73.025,82
20160401|2015-10-06 09:00,6,73,73.1,72.85,73,81
20160401|2015-10-06 09:30,6,73.05,73.15,72.925,72.95,118
20160401|2015-10-06 10:00,6,73,73.175,72.975,73.1,101
20160401|2015-10-06 10:30,6,73.075,73.2,72.9,73.1,142
20160401|2015-10-06 11:00,6,73.075,73.15,72.95,73.05,33
20160401|2015-10-06 11:30,6,73.05,73.275,73.05,73.225,136
20160401|2015-10-06 12:00,6,73.225,73.35,73.225,73.25,109
20160401|2015-10-06 12:30,6,73.25,73.375,73.125,73.375,300
20160401|2015-10-06 13:00,6,73.35,73.375,73.25,73.275,49
20160401|2015-10-06 13:30,6,73.275,73.325,73.275,73.325,16
20160401|2015-10-06 14:00,6,73.325,73.325,73.325,73.325,1
20160401|2015-10-06 14:30,6,73.325,73.325,73.3,73.3,11
20160401|2015-10-06 15:00,6,73.325,73.35,73.3,73.3,15
20160401|2015-10-06 15:30,6,73.25,73.25,73.225,73.225,7
20160401|2015-10-07 08:00,7,73.425,73.5,73.175,73.425,153
20160401|2015-10-07 08:30,7,73.35,73.45,73.25,73.25,62
20160401|2015-10-07 09:00,7,73.275,73.375,72.725,72.875,141
20160401|2015-10-07 09:30,7,72.85,72.975,72.575,72.85,120
20160401|2015-10-07 10:00,7,72.775,72.775,72.475,72.6,65
20160401|2015-10-07 10:30,7,72.65,72.95,72.475,72.55,37
20160401|2015-10-07 11:00,7,72.7,73,72.7,72.825,73
20160401|2015-10-07 11:30,7,72.85,73,72.725,72.975,69
20160401|2015-10-07 12:00,7,73,73.15,73,73.15,40
20160401|2015-10-07 12:30,7,72.975,72.975,72.475,72.475,583
20160401|2015-10-07 13:00,7,72.525,72.725,72.525,72.725,43
20160401|2015-10-07 13:30,7,72.75,72.75,72.7,72.7,3
20160401|2015-10-07 15:30,7,72.675,72.7,72.675,72.7,15
20160401|2015-10-08 08:00,8,72.6,72.725,72.35,72.625,40
20160401|2015-10-08 08:30,8,72.375,72.675,72.25,72.275,132
20160401|2015-10-08 09:00,8,72.2,72.675,72.175,72.65,47
20160401|2015-10-08 09:30,8,72.6,72.675,72.55,72.6,34
20160401|2015-10-08 10:00,8,72.625,72.75,72.6,72.75,31
20160401|2015-10-08 10:30,8,72.75,73,72.675,72.95,64
20160401|2015-10-08 11:00,8,72.95,73,72.85,72.95,97
20160401|2015-10-08 11:30,8,72.95,73.05,72.875,72.925,79
20160401|2015-10-08 12:00,8,72.85,72.9,72.775,72.875,68
20160401|2015-10-08 12:30,8,72.95,73.125,72.75,73.075,433
20160401|2015-10-08 13:00,8,73.075,73.075,72.875,72.925,61
20160401|2015-10-08 14:00,8,72.975,72.975,72.975,72.975,2
20160401|2015-10-08 14:30,8,73,73.075,73,73.075,4
20160401|2015-10-08 15:00,8,73.075,73.075,73.05,73.075,8
20160401|2015-10-08 15:30,8,73.05,73.05,73.05,73.05,2
20160401|2015-10-09 08:00,9,73.15,73.8,73.125,73.45,266
20160401|2015-10-09 08:30,9,73.5,73.575,73.4,73.55,96
20160401|2015-10-09 09:00,9,73.45,73.575,73.375,73.45,51
20160401|2015-10-09 09:30,9,73.5,73.525,73.425,73.45,149
20160401|2015-10-09 10:00,9,73.45,73.55,73.35,73.425,77
20160401|2015-10-09 10:30,9,73.4,73.475,73.15,73.3,39
20160401|2015-10-09 11:00,9,73.425,73.5,73.4,73.475,42
20160401|2015-10-09 11:30,9,73.475,73.525,73.325,73.4,225
20160401|2015-10-09 12:00,9,73.4,73.5,72.975,73.1,84
20160401|2015-10-09 12:30,9,73.05,73.125,72.825,73.125,478
20160401|2015-10-09 13:00,9,73.1,73.175,73.05,73.075,35
20160401|2015-10-09 13:30,9,73.1,73.1,73.1,73.1,1
20160401|2015-10-12 09:00,12,73.1,73.525,73.025,73.425,88
20160401|2015-10-12 09:30,12,73.425,73.6,73.375,73.45,150
20160401|2015-10-12 10:00,12,73.6,73.65,73.325,73.55,79
20160401|2015-10-12 10:30,12,73.55,73.65,73.4,73.4,86
20160401|2015-10-12 11:00,12,73.5,73.575,73.4,73.55,148
20160401|2015-10-12 11:30,12,73.575,73.575,73.425,73.475,59
20160401|2015-10-12 12:00,12,73.5,73.6,73.5,73.525,173
20160401|2015-10-12 12:30,12,73.525,73.6,73.275,73.5,520
20160401|2015-10-12 13:00,12,73.55,73.6,73.5,73.525,69
20160401|2015-10-12 13:30,12,73.525,73.6,73.525,73.575,13
20160401|2015-10-12 14:00,12,73.55,73.55,73.55,73.55,1
20160401|2015-10-12 14:30,12,73.525,73.525,73.525,73.525,1
20160401|2015-10-12 15:00,12,73.55,73.65,73.55,73.65,14
20160401|2015-10-12 15:30,12,73.65,73.7,73.65,73.675,32
20160401|2015-10-13 08:00,13,73.75,73.75,73.325,73.425,73
20160401|2015-10-13 08:30,13,73.4,73.5,73.4,73.475,93
20160401|2015-10-13 09:00,13,73.5,73.85,73.5,73.75,326
20160401|2015-10-13 09:30,13,73.725,73.975,73.725,73.925,423
20160401|2015-10-13 10:00,13,73.9,73.95,73.675,73.675,243
20160401|2015-10-13 10:30,13,73.725,73.8,73.5,73.5,89
20160401|2015-10-13 11:00,13,73.575,73.9,73.525,73.9,151
20160401|2015-10-13 11:30,13,73.9,73.95,73.825,73.95,186
20160401|2015-10-13 12:00,13,73.875,73.9,73.625,73.65,200
20160401|2015-10-13 12:30,13,73.65,73.775,73.45,73.5,536
20160401|2015-10-13 13:00,13,73.5,73.525,73.375,73.375,70
20160401|2015-10-13 13:30,13,73.35,73.45,73.175,73.2,32
20160401|2015-10-13 14:00,13,73.2,73.2,73.075,73.075,14
20160401|2015-10-13 15:00,13,73.25,73.3,73.25,73.3,2
20160401|2015-10-13 15:30,13,73.25,73.25,73.25,73.25,1
20160401|2015-10-14 08:00,14,73.325,73.625,73.15,73.55,33
20160401|2015-10-14 08:30,14,73.575,73.6,73.375,73.475,13
20160401|2015-10-14 09:00,14,73.3,73.325,72.55,72.675,204
20160401|2015-10-14 09:30,14,72.575,72.975,72.525,72.825,71
20160401|2015-10-14 10:00,14,72.9,73,72.8,73,57
20160401|2015-10-14 10:30,14,73,73,72.75,73,62
20160401|2015-10-14 11:00,14,73,73.025,72.8,73.025,47
20160401|2015-10-14 11:30,14,73.1,73.275,72.9,72.9,124
20160401|2015-10-14 12:00,14,72.95,73,72.75,72.85,50
20160401|2015-10-14 12:30,14,72.75,72.9,72.7,72.725,218
20160401|2015-10-14 13:00,14,72.775,72.775,72.65,72.75,26
20160401|2015-10-14 13:30,14,72.775,72.775,72.775,72.775,5
20160401|2015-10-14 14:30,14,72.65,72.65,72.6,72.6,4
20160401|2015-10-14 15:00,14,72.65,72.65,72.6,72.625,4
20160401|2015-10-14 15:30,14,72.65,72.65,72.65,72.65,1
20160401|2015-10-15 08:00,15,73,73,72.575,72.625,30
20160401|2015-10-15 08:30,15,72.7,72.7,72.375,72.475,105
20160401|2015-10-15 09:00,15,72.4,72.575,72.25,72.25,129
20160401|2015-10-15 09:30,15,72.375,72.625,72.275,72.425,202
20160401|2015-10-15 10:00,15,72.45,72.5,71.875,71.925,135
20160401|2015-10-15 10:30,15,71.925,72.025,71.85,72,45
20160401|2015-10-15 11:00,15,72.025,72.125,71.975,72.075,166
20160401|2015-10-15 11:30,15,71.975,72.175,71.95,72.1,92
20160401|2015-10-15 12:00,15,72.15,72.2,72.05,72.15,83
20160401|2015-10-15 12:30,15,72.15,72.5,72.125,72.425,413
20160401|2015-10-15 13:00,15,72.375,72.425,72.325,72.4,81
20160401|2015-10-15 13:30,15,72.375,72.375,72.3,72.3,3
20160401|2015-10-15 14:00,15,72.275,72.325,72.25,72.25,6
20160401|2015-10-15 14:30,15,72.15,72.15,72.125,72.15,6
20160401|2015-10-15 15:00,15,72.15,72.15,72.05,72.05,11
20160401|2015-10-16 08:00,16,72.175,72.375,72,72.025,300
20160401|2015-10-16 08:30,16,72.075,72.075,71.475,71.575,125
20160401|2015-10-16 09:00,16,71.7,71.7,71.3,71.6,154
20160401|2015-10-16 09:30,16,71.6,71.875,71.6,71.875,174
20160401|2015-10-16 10:00,16,71.9,72.05,71.825,72.05,105
20160401|2015-10-16 10:30,16,72.025,72.075,71.8,71.9,89
20160401|2015-10-16 11:00,16,71.9,72.075,71.8,71.875,81
20160401|2015-10-16 11:30,16,71.925,72.075,71.925,72,67
20160401|2015-10-16 12:00,16,71.975,72.075,71.875,72.05,134
20160401|2015-10-16 12:30,16,72,72.075,71.9,71.9,436
20160401|2015-10-16 13:00,16,71.95,71.975,71.75,71.75,168
20160401|2015-10-16 13:30,16,71.75,71.75,71.7,71.75,31
20160401|2015-10-19 09:00,19,71.875,72.05,71.5,71.675,80
20160401|2015-10-19 09:30,19,71.85,71.9,71.7,71.9,16
20160401|2015-10-19 10:00,19,71.975,71.975,71.625,71.925,34
20160401|2015-10-19 10:30,19,71.925,72.125,71.875,71.975,447
20160401|2015-10-19 11:00,19,72.05,72.1,71.65,71.7,119
20160401|2015-10-19 11:30,19,71.75,72.025,71.75,71.825,56
20160401|2015-10-19 12:00,19,71.8,71.825,71.55,71.55,56
20160401|2015-10-19 12:30,19,71.625,71.7,71.25,71.325,325
20160401|2015-10-19 13:00,19,71.375,71.4,71.175,71.325,135
20160401|2015-10-19 13:30,19,71.375,71.375,71.225,71.225,11
20160401|2015-10-19 14:00,19,71.25,71.25,71.25,71.25,1
20160401|2015-10-19 14:30,19,71.325,71.475,71.325,71.375,20
20160401|2015-10-19 15:00,19,71.4,71.4,71.35,71.35,12
20160401|2015-10-19 15:30,19,71.35,71.375,71.35,71.35,5
20160401|2015-10-20 08:00,20,71.75,72.05,71.65,71.925,109
20160401|2015-10-20 08:30,20,71.85,72.15,71.85,72.025,340
20160401|2015-10-20 09:00,20,72.025,72.225,71.775,72.125,722
20160401|2015-10-20 09:30,20,72.15,72.3,72.15,72.25,88
20160401|2015-10-20 10:00,20,72.275,72.5,72.225,72.45,86
20160401|2015-10-20 10:30,20,72.45,72.525,72.35,72.4,80
20160401|2015-10-20 11:00,20,72.4,72.6,72.225,72.25,322
20160401|2015-10-20 11:30,20,72.225,72.45,72.2,72.45,62
20160401|2015-10-20 12:00,20,72.325,72.475,72.325,72.425,28
20160401|2015-10-20 12:30,20,72.325,72.35,71.6,71.85,340
20160401|2015-10-20 13:00,20,71.85,72.025,71.775,71.95,62
20160401|2015-10-20 13:30,20,71.925,72.05,71.925,72.025,10
20160401|2015-10-20 14:00,20,72.05,72.075,72,72.075,11
20160401|2015-10-20 14:30,20,72.15,72.25,72.1,72.2,45
20160401|2015-10-20 15:00,20,72.2,72.2,72.2,72.2,1
20160401|2015-10-20 15:30,20,72.1,72.125,72.05,72.05,9
20160401|2015-10-21 08:00,21,72.225,72.225,71.325,71.45,195
20160401|2015-10-21 08:30,21,71.275,71.55,71.125,71.2,36
20160401|2015-10-21 09:00,21,71.375,71.7,70.875,71.325,253
20160401|2015-10-21 09:30,21,71.275,71.475,71.25,71.375,38
20160401|2015-10-21 10:00,21,71.3,71.475,71.025,71.475,63
20160401|2015-10-21 10:30,21,71.5,71.725,71.475,71.675,44
20160401|2015-10-21 11:00,21,71.625,71.825,71.55,71.825,172
20160401|2015-10-21 11:30,21,71.825,71.875,71.625,71.625,229
20160401|2015-10-21 12:00,21,71.675,71.775,71.375,71.55,188
20160401|2015-10-21 12:30,21,71.575,71.95,71.5,71.675,564
20160401|2015-10-21 13:00,21,71.7,71.9,71.7,71.875,30
20160401|2015-10-21 13:30,21,71.825,71.825,71.825,71.825,3
20160401|2015-10-21 14:00,21,71.875,71.875,71.775,71.775,8
20160401|2015-10-21 14:30,21,71.825,71.85,71.775,71.775,50
20160401|2015-10-21 15:00,21,71.85,71.85,71.725,71.725,8
20160401|2015-10-21 15:30,21,71.725,71.725,71.525,71.575,6
20160401|2015-10-22 08:00,22,71.8,71.925,71.55,71.7,103
20160401|2015-10-22 08:30,22,71.475,71.7,71.425,71.475,38
20160401|2015-10-22 09:00,22,71.575,71.575,71.425,71.425,58
20160401|2015-10-22 09:30,22,71.425,71.65,71.425,71.575,53
20160401|2015-10-22 10:00,22,71.45,71.55,71.225,71.375,76
20160401|2015-10-22 10:30,22,71.3,71.425,71.25,71.425,25
20160401|2015-10-22 11:00,22,71.375,71.675,71.3,71.575,132
20160401|2015-10-22 11:30,22,71.55,71.75,71.425,71.675,104
20160401|2015-10-22 12:00,22,71.675,71.725,71.475,71.5,20
20160401|2015-10-22 12:30,22,71.475,71.625,71.125,71.15,179
20160401|2015-10-22 13:00,22,71.15,71.4,71.125,71.35,71
20160401|2015-10-22 13:30,22,71.3,71.325,71.3,71.325,4
20160401|2015-10-22 14:00,22,71.15,71.15,71.125,71.125,2
20160401|2015-10-22 14:30,22,71.15,71.2,71.05,71.075,41
20160401|2015-10-22 15:00,22,71.1,71.1,71,71,9
20160401|2015-10-22 15:30,22,71.05,71.05,70.95,70.975,20
20160401|2015-10-23 08:00,23,71.05,71.1,70.925,71,207
20160401|2015-10-23 08:30,23,70.9,71,70.55,70.575,94
20160401|2015-10-23 09:00,23,70.55,70.575,69.775,69.825,606
20160401|2015-10-23 09:30,23,69.775,70.35,69.675,70.125,462
20160401|2015-10-23 10:00,23,70.15,70.25,70,70.15,149
20160401|2015-10-23 10:30,23,70.25,70.45,70.175,70.3,165
20160401|2015-10-23 11:00,23,70.325,70.325,70.025,70.05,160
20160401|2015-10-23 11:30,23,70.075,70.125,69.675,69.95,271
20160401|2015-10-23 12:00,23,69.8,69.85,69.25,69.4,225
20160401|2015-10-23 12:30,23,69.475,70.025,68.95,69.975,575
20160401|2015-10-23 13:00,23,69.975,70.075,69.575,70.05,61
20160401|2015-10-23 13:30,23,70.05,70.25,70.025,70.25,52
20160401|2015-10-26 09:00,26,69.975,70.075,69.525,69.725,152
20160401|2015-10-26 09:30,26,69.85,69.95,69.7,69.75,261
20160401|2015-10-26 10:00,26,69.8,70.05,69.65,70,218
20160401|2015-10-26 10:30,26,70,70.275,69.9,70.275,277
20160401|2015-10-26 11:00,26,70.275,70.4,70.125,70.3,74
20160401|2015-10-26 11:30,26,70.3,70.6,70.275,70.575,90
20160401|2015-10-26 12:00,26,70.55,70.6,70.225,70.3,143
20160401|2015-10-26 12:30,26,70.325,70.325,69.525,69.575,350
20160401|2015-10-26 13:00,26,69.675,69.9,69.625,69.875,43
20160401|2015-10-26 13:30,26,69.8,69.8,69.7,69.725,49
20160401|2015-10-26 14:00,26,69.775,69.8,69.7,69.7,39
20160401|2015-10-26 14:30,26,69.7,69.7,69.675,69.675,32
20160401|2015-10-26 15:00,26,69.675,69.675,69.475,69.475,101
20160401|2015-10-26 15:30,26,69.475,69.6,69.45,69.6,11
20160401|2015-10-27 08:00,27,69.6,69.775,69.25,69.675,92
20160401|2015-10-27 08:30,27,69.625,69.675,69.25,69.25,65
20160401|2015-10-27 09:00,27,69.25,69.4,69.025,69.175,262
20160401|2015-10-27 09:30,27,69.25,69.325,69.125,69.3,413
20160401|2015-10-27 10:00,27,69.275,69.425,69.25,69.275,438
20160401|2015-10-27 10:30,27,69.35,69.35,69.125,69.125,74
20160401|2015-10-27 11:00,27,69.15,69.425,69.125,69.275,267
20160401|2015-10-27 11:30,27,69.25,69.35,69.125,69.125,70
20160401|2015-10-27 12:00,27,69.15,69.375,68.975,69.175,342
20160401|2015-10-27 12:30,27,69.2,69.225,68.6,69.05,1049
20160401|2015-10-27 13:00,27,69.025,69.15,68.75,68.75,89
20160401|2015-10-27 13:30,27,68.775,68.85,68.725,68.775,42
20160401|2015-10-27 14:00,27,68.8,68.85,68.525,68.55,146
20160401|2015-10-27 14:30,27,68.6,68.775,68.55,68.6,27
20160401|2015-10-27 15:00,27,68.625,68.625,68.6,68.6,5
20160401|2015-10-27 15:30,27,68.625,68.625,68.525,68.525,16
20160401|2015-10-28 08:00,28,69,69.175,68.825,69.025,119
20160401|2015-10-28 08:30,28,68.925,68.925,68.375,68.55,109
20160401|2015-10-28 09:00,28,68.5,68.675,68.25,68.675,224
20160401|2015-10-28 09:30,28,68.675,68.675,68.35,68.425,131
20160401|2015-10-28 10:00,28,68.45,68.6,68.225,68.6,155
20160401|2015-10-28 10:30,28,68.525,68.65,68.4,68.625,82
20160401|2015-10-28 11:00,28,68.6,68.675,68.325,68.375,103
20160401|2015-10-28 11:30,28,68.3,68.4,68.175,68.375,102
20160401|2015-10-28 12:00,28,68.4,68.8,68.3,68.3,255
20160401|2015-10-28 12:30,28,68.425,68.625,68.275,68.55,341
20160401|2015-10-28 13:00,28,68.525,68.575,68.2,68.2,217
20160401|2015-10-28 13:30,28,68.325,68.35,68.075,68.15,62
20160401|2015-10-28 14:00,28,68.275,68.3,68.25,68.25,4
20160401|2015-10-28 14:30,28,68.375,68.375,68.3,68.3,4
20160401|2015-10-28 15:30,28,68.1,68.125,68.1,68.1,3
20160401|2015-10-29 08:00,29,68.35,68.35,68,68,126
20160401|2015-10-29 08:30,29,68.075,68.25,67.95,68.175,88
20160401|2015-10-29 09:00,29,68.2,68.2,67.8,67.85,252
20160401|2015-10-29 09:30,29,67.8,67.8,66.975,67.25,385
20160401|2015-10-29 10:00,29,67.2,67.2,66.7,67.15,253
20160401|2015-10-29 10:30,29,67.175,67.5,67.125,67.4,147
20160401|2015-10-29 11:00,29,67.45,67.775,67.375,67.775,142
20160401|2015-10-29 11:30,29,67.775,67.8,67.325,67.4,122
20160401|2015-10-29 12:00,29,67.35,67.4,67.05,67.075,161
20160401|2015-10-29 12:30,29,67.1,67.225,66.875,67.1,260
20160401|2015-10-29 13:00,29,67.075,67.2,67,67.1,50
20160401|2015-10-29 13:30,29,67.1,67.1,67.1,67.1,1
20160401|2015-10-29 14:00,29,67.15,67.2,67.15,67.2,18
20160401|2015-10-29 14:30,29,67.175,67.175,66.9,67.1,75
20160401|2015-10-29 15:00,29,66.925,66.925,66.875,66.875,6
20160401|2015-10-29 15:30,29,66.925,66.95,66.775,66.925,12
20160401|2015-10-30 08:00,30,67,67.55,66.875,67.5,111
20160401|2015-10-30 08:30,30,67.5,68.15,67.225,68.15,92
20160401|2015-10-30 09:00,30,68.25,68.775,68.1,68.5,268
20160401|2015-10-30 09:30,30,68.525,68.625,68,68.2,205
20160401|2015-10-30 10:00,30,68.225,68.275,67.7,67.825,144
20160401|2015-10-30 10:30,30,67.9,68.175,67.75,67.925,83
20160401|2015-10-30 11:00,30,67.95,68.425,67.95,68.425,159
20160401|2015-10-30 11:30,30,68.4,68.4,67.925,67.95,71
20160401|2015-10-30 12:00,30,67.925,68.15,67.8,67.8,40
20160401|2015-10-30 12:30,30,67.775,67.8,67.175,67.525,429
20160401|2015-10-30 13:00,30,67.5,67.55,67.25,67.25,55
20160401|2015-10-30 13:30,30,67.175,67.3,67.175,67.25,25
20160401|2015-11-02 09:00,2,67.125,67.775,67,67.625,232
20160401|2015-11-02 09:30,2,67.625,67.85,67.6,67.8,65
20160401|2015-11-02 10:00,2,67.75,67.8,67.175,67.225,212
20160401|2015-11-02 10:30,2,67.225,67.4,67.125,67.175,115
20160401|2015-11-02 11:00,2,67.1,67.125,66.525,66.6,256
20160401|2015-11-02 11:30,2,66.575,66.65,66.1,66.35,256
20160401|2015-11-02 12:00,2,66.35,66.575,66.25,66.275,183
20160401|2015-11-02 12:30,2,66.25,67.125,66.25,66.925,582
20160401|2015-11-02 13:00,2,66.95,67.1,66.85,66.975,50
20160401|2015-11-02 13:30,2,66.975,67.025,66.975,67.025,8
20160401|2015-11-02 14:00,2,67.175,67.3,67.075,67.3,13
20160401|2015-11-02 14:30,2,67.25,67.525,67.25,67.5,15
20160401|2015-11-02 15:00,2,67.425,67.425,67.4,67.4,2
20160401|2015-11-02 15:30,2,67.3,67.3,66.975,66.975,6
20160401|2015-11-03 08:00,3,67.175,67.45,66.825,67.45,91
20160401|2015-11-03 08:30,3,67.325,67.45,67.15,67.25,116
20160401|2015-11-03 09:00,3,67.275,67.275,66.55,66.8,266
20160401|2015-11-03 09:30,3,66.9,67.05,66.85,67.05,137
20160401|2015-11-03 10:00,3,67,67,66.225,66.325,250
20160401|2015-11-03 10:30,3,66.35,66.425,66.025,66.125,235
20160401|2015-11-03 11:00,3,66.225,66.425,66.05,66.3,79
20160401|2015-11-03 11:30,3,66.35,66.375,65.95,66.05,193
20160401|2015-11-03 12:00,3,66.025,66.425,66.025,66.225,141
20160401|2015-11-03 12:30,3,66.225,66.525,65.775,65.875,501
20160401|2015-11-03 13:00,3,65.925,66.125,65.825,65.9,102
20160401|2015-11-03 13:30,3,65.85,65.9,65.75,65.875,21
20160401|2015-11-03 14:00,3,65.9,65.9,65.425,65.425,38
20160401|2015-11-03 14:30,3,65.425,65.575,65.35,65.35,22
20160401|2015-11-03 15:00,3,65.35,65.475,65.325,65.4,27
20160401|2015-11-03 15:30,3,65.325,65.325,65.275,65.325,13
20160401|2015-11-04 08:00,4,65.4,66,65.225,65.925,183
20160401|2015-11-04 08:30,4,65.9,66.025,65.725,65.95,69
20160401|2015-11-04 09:00,4,65.85,66.05,65.7,65.8,93
20160401|2015-11-04 09:30,4,65.75,65.775,65.35,65.6,224
20160401|2015-11-04 10:00,4,65.5,65.5,65.125,65.275,80
20160401|2015-11-04 10:30,4,65.325,65.475,65.175,65.2,104
20160401|2015-11-04 11:00,4,65.225,65.475,65.075,65.475,116
20160401|2015-11-04 11:30,4,65.475,65.475,65.15,65.2,85
20160401|2015-11-04 12:00,4,65.175,65.275,65,65,127
20160401|2015-11-04 12:30,4,64.975,65.5,64.975,65.175,587
20160401|2015-11-04 13:00,4,65.2,65.325,65.125,65.25,144
20160401|2015-11-04 13:30,4,65.2,65.25,65.175,65.25,6
20160401|2015-11-04 14:00,4,65.3,65.325,65.25,65.325,11
20160401|2015-11-04 14:30,4,65.25,65.35,65.25,65.25,15
20160401|2015-11-04 15:00,4,65.325,65.325,65.275,65.275,32
20160401|2015-11-04 15:30,4,65.325,65.325,65.2,65.2,41
20160401|2015-11-05 08:00,5,65.15,65.35,64.95,65.2,208
20160401|2015-11-05 08:30,5,65.125,65.55,65.1,65.3,164
20160401|2015-11-05 09:00,5,65.275,65.375,65.125,65.25,177
20160401|2015-11-05 09:30,5,65.275,65.275,64.975,65.05,160
20160401|2015-11-05 10:00,5,65.075,65.125,64.475,64.975,330
20160401|2015-11-05 10:30,5,64.975,65.175,64.75,64.825,421
20160401|2015-11-05 11:00,5,64.85,64.975,64.225,64.65,477
20160401|2015-11-05 11:30,5,64.65,64.8,64.325,64.375,275
20160401|2015-11-05 12:00,5,64.375,64.45,63.625,63.825,715
20160401|2015-11-05 12:30,5,63.75,64.025,63.375,64,306
20160401|2015-11-05 13:00,5,64.025,64.15,63.85,64.15,166
20160401|2015-11-05 13:30,5,64.125,64.525,64.1,64.1,109
20160401|2015-11-05 14:00,5,64.2,64.5,64.2,64.475,40
20160401|2015-11-05 14:30,5,64.5,64.5,64.35,64.35,66
20160401|2015-11-05 15:00,5,64.35,64.35,64.1,64.1,109
20160401|2015-11-05 15:30,5,64.15,64.175,64.05,64.175,31
20160401|2015-11-06 08:00,6,63.8,63.85,63.05,63.775,413
20160401|2015-11-06 08:30,6,63.825,64.9,63.825,64.375,227
20160401|2015-11-06 09:00,6,64.325,64.7,63.825,64,320
20160401|2015-11-06 09:30,6,63.95,64.125,63.8,63.8,136
20160401|2015-11-06 10:00,6,63.825,63.825,63.6,63.7,224
20160401|2015-11-06 10:30,6,63.75,63.9,63.575,63.75,222
20160401|2015-11-06 11:00,6,63.7,63.975,63.65,63.925,119
20160401|2015-11-06 11:30,6,63.875,64.175,63.775,63.95,215
20160401|2015-11-06 12:00,6,63.975,64.15,63.85,63.85,326
20160401|2015-11-06 12:30,6,63.85,64.05,63.625,63.8,704
20160401|2015-11-06 13:00,6,63.8,63.85,63.525,63.65,79
20160401|2015-11-06 13:30,6,63.725,63.725,63.6,63.65,24
20160401|2015-11-09 09:00,9,63.425,63.425,62.575,62.6,453
20160401|2015-11-09 09:30,9,62.6,63,62.15,62.225,403
20160401|2015-11-09 10:00,9,62.175,62.3,61.5,61.6,346
20160401|2015-11-09 10:30,9,61.525,61.85,61.4,61.825,250
20160401|2015-11-09 11:00,9,61.85,62.625,61.825,62.5,242
20160401|2015-11-09 11:30,9,62.525,62.575,62.125,62.35,139
20160401|2015-11-09 12:00,9,62.425,62.425,62.025,62.1,164
20160401|2015-11-09 12:30,9,62.1,62.575,61.6,62.5,845
20160401|2015-11-09 13:00,9,62.45,62.45,62.3,62.325,108
20160401|2015-11-09 13:30,9,62.325,62.35,62.125,62.15,38
20160401|2015-11-09 14:00,9,62.15,62.45,62.15,62.4,7
20160401|2015-11-09 14:30,9,62.4,62.4,62.4,62.4,47
20160401|2015-11-09 15:30,9,62.3,62.3,62.1,62.125,80
20160401|2015-11-10 08:00,10,62.3,63.4,62.05,63.25,97
20160401|2015-11-10 08:30,10,63.275,63.275,62.75,62.9,57
20160401|2015-11-10 09:00,10,62.95,62.95,62.325,62.75,311
20160401|2015-11-10 09:30,10,62.75,62.8,62.3,62.4,119
20160401|2015-11-10 10:00,10,62.325,62.5,62.1,62.5,67
20160401|2015-11-10 10:30,10,62.525,62.7,62.275,62.375,189
20160401|2015-11-10 11:00,10,62.3,62.375,62.15,62.2,150
20160401|2015-11-10 11:30,10,62.125,62.175,61.575,61.675,136
20160401|2015-11-10 12:00,10,61.75,61.75,61.075,61.225,221
20160401|2015-11-10 12:30,10,61.3,61.75,60.975,61.05,874
20160401|2015-11-10 13:00,10,61.05,61.55,60.9,61.55,250
20160401|2015-11-10 13:30,10,61.575,61.575,61.35,61.475,59
20160401|2015-11-10 14:00,10,61.55,61.55,61.45,61.5,7
20160401|2015-11-10 14:30,10,61.475,61.675,61.475,61.675,13
20160401|2015-11-10 15:00,10,61.675,61.675,61.525,61.625,26
20160401|2015-11-10 15:30,10,61.6,61.75,61.6,61.625,12
20160401|2015-11-11 08:00,11,61.35,63.475,61.35,62.7,381
20160401|2015-11-11 08:30,11,62.675,62.85,62.55,62.575,157
20160401|2015-11-11 09:00,11,62.575,62.6,62.125,62.3,378
20160401|2015-11-11 09:30,11,62.325,62.7,62.3,62.375,225
20160401|2015-11-11 10:00,11,62.375,62.4,62.125,62.325,103
20160401|2015-11-11 10:30,11,62.175,62.7,62.15,62.65,248
20160401|2015-11-11 11:00,11,62.65,63.15,62.65,63.125,288
20160401|2015-11-11 11:30,11,63.15,63.425,63.1,63.125,261
20160401|2015-11-11 12:00,11,63.125,63.2,62.875,62.9,165
20160401|2015-11-11 12:30,11,62.875,63.05,62.65,62.75,736
20160401|2015-11-11 13:00,11,62.675,63.15,62.625,63.125,194
20160401|2015-11-11 13:30,11,63.1,63.125,62.975,63.075,25
20160401|2015-11-11 14:00,11,63.1,63.1,63.05,63.05,11
20160401|2015-11-11 14:30,11,63.025,63.075,63,63.075,3
20160401|2015-11-11 15:00,11,63.125,63.125,62.9,62.9,22
20160401|2015-11-11 15:30,11,62.95,62.95,62.8,62.8,32
20160401|2015-11-12 08:00,12,62.975,63.05,62.7,62.875,269
20160401|2015-11-12 08:30,12,62.975,63.2,62.95,63.15,98
20160401|2015-11-12 09:00,12,63.125,63.425,63.125,63.2,285
20160401|2015-11-12 09:30,12,63.2,63.375,63.125,63.125,122
20160401|2015-11-12 10:00,12,63.125,63.35,62.925,63.25,138
20160401|2015-11-12 10:30,12,63.225,63.625,62.95,63.575,188
20160401|2015-11-12 11:00,12,63.625,63.85,63.5,63.625,377
20160401|2015-11-12 11:30,12,63.6,63.725,63.575,63.625,16
20160401|2015-11-12 12:00,12,63.55,63.725,63.5,63.6,81
20160401|2015-11-12 12:30,12,63.65,63.875,63.3,63.875,852
20160401|2015-11-12 13:00,12,63.85,63.85,63.6,63.7,191
20160401|2015-11-12 13:30,12,63.7,63.725,63.6,63.725,35
20160401|2015-11-12 14:00,12,63.8,63.8,63.8,63.8,2
20160401|2015-11-12 14:30,12,63.8,63.8,63.65,63.65,10
20160401|2015-11-12 15:00,12,63.675,63.675,63.625,63.625,13
20160401|2015-11-12 15:30,12,63.6,63.625,63.55,63.55,28
20160401|2015-11-13 08:00,13,63.725,63.775,63.375,63.725,127
20160401|2015-11-13 08:30,13,63.675,63.7,63.425,63.425,140
20160401|2015-11-13 09:00,13,63.475,63.525,62.925,63.05,421
20160401|2015-11-13 09:30,13,63.025,63.15,62.55,62.675,144
20160401|2015-11-13 10:00,13,62.625,62.65,62.275,62.4,267
20160401|2015-11-13 10:30,13,62.3,62.475,62.175,62.175,201
20160401|2015-11-13 11:00,13,62.175,62.675,61.7,62.6,447
20160401|2015-11-13 11:30,13,62.625,62.625,62.325,62.4,88
20160401|2015-11-13 12:00,13,62.4,62.5,62.175,62.25,167
20160401|2015-11-13 12:30,13,62.25,62.5,62.05,62.05,575
20160401|2015-11-13 13:00,13,62.15,62.225,62.075,62.175,55
20160401|2015-11-13 13:30,13,62.175,62.275,62.125,62.175,15
20160401|2015-11-16 09:00,16,62,62.025,61.075,61.175,330
20160401|2015-11-16 09:30,16,61.15,61.2,60.4,60.875,644
20160401|2015-11-16 10:00,16,60.875,61.15,60.55,60.825,232
20160401|2015-11-16 10:30,16,60.8,60.85,60.15,60.575,212
20160401|2015-11-16 11:00,16,60.6,60.775,60.1,60.375,287
20160401|2015-11-16 11:30,16,60.325,60.325,59.55,59.65,322
20160401|2015-11-16 12:00,16,59.65,59.85,59.55,59.75,114
20160401|2015-11-16 12:30,16,59.75,59.8,59.25,59.25,445
20160401|2015-11-16 13:00,16,59.225,59.475,59.225,59.35,254
20160401|2015-11-16 13:30,16,59.45,59.45,59.325,59.4,19
20160401|2015-11-16 14:00,16,59.35,59.4,59.275,59.275,13
20160401|2015-11-16 14:30,16,59.25,59.275,59.225,59.225,75
20160401|2015-11-16 15:00,16,59.225,59.225,59.225,59.225,1
20160401|2015-11-16 15:30,16,59.225,59.225,59.225,59.225,96
20160401|2015-11-17 08:00,17,59.4,60.1,59.4,60.05,218
20160401|2015-11-17 08:30,17,60.075,60.075,59.775,60.05,113
20160401|2015-11-17 09:00,17,59.95,60.675,59.925,60.4,378
20160401|2015-11-17 09:30,17,60.4,61.15,60.35,61.125,363
20160401|2015-11-17 10:00,17,61.075,61.875,60.975,61.425,478
20160401|2015-11-17 10:30,17,61.525,61.7,61.1,61.1,260
20160401|2015-11-17 11:00,17,61.025,61.425,60.95,61.375,139
20160401|2015-11-17 11:30,17,61.4,61.65,61.175,61.35,299
20160401|2015-11-17 12:00,17,61.35,61.525,60.8,60.8,289
20160401|2015-11-17 12:30,17,60.8,61.475,60.75,61.475,503
20160401|2015-11-17 13:00,17,61.45,61.625,61.4,61.4,84
20160401|2015-11-17 13:30,17,61.375,61.575,61.3,61.575,24
20160401|2015-11-17 14:00,17,61.525,61.625,61.475,61.475,14
20160401|2015-11-17 14:30,17,61.525,61.525,61.3,61.3,17
20160401|2015-11-17 15:00,17,61.35,61.35,61.3,61.325,24
20160401|2015-11-17 15:30,17,61.425,61.575,61.4,61.5,13
20160401|2015-11-18 08:00,18,61.4,63.1,61.325,63.075,366
20160401|2015-11-18 08:30,18,63.025,63.125,62.2,62.375,275
20160401|2015-11-18 09:00,18,62.375,62.625,61.85,62.05,601
20160401|2015-11-18 09:30,18,62.025,62.05,61.775,62,434
20160401|2015-11-18 10:00,18,61.975,62.1,61.85,61.975,423
20160401|2015-11-18 10:30,18,62.025,62.875,61.875,62.775,452
20160401|2015-11-18 11:00,18,62.725,62.95,62.6,62.725,238
20160401|2015-11-18 11:30,18,62.75,62.75,62.225,62.25,216
20160401|2015-11-18 12:00,18,62.275,62.3,61.775,61.825,205
20160401|2015-11-18 12:30,18,61.825,62.075,61.775,62.075,484
20160401|2015-11-18 13:00,18,62.1,62.375,62.05,62.325,90
20160401|2015-11-18 13:30,18,62.275,62.275,62.2,62.2,6
20160401|2015-11-18 14:00,18,62.175,62.175,61.875,61.875,31
20160401|2015-11-18 14:30,18,61.825,61.95,61.825,61.925,23
20160401|2015-11-18 15:00,18,61.85,61.85,61.7,61.75,108
20160401|2015-11-18 15:30,18,61.775,61.8,61.725,61.8,110
20160401|2015-11-19 08:00,19,61.625,62,61.625,61.775,144
20160401|2015-11-19 08:30,19,61.8,61.875,61.75,61.825,59
20160401|2015-11-19 09:00,19,61.9,61.925,61.625,61.775,261
20160401|2015-11-19 09:30,19,61.775,62,61.675,61.8,108
20160401|2015-11-19 10:00,19,61.8,62.05,61.775,61.875,157
20160401|2015-11-19 10:30,19,61.925,62.475,61.925,62.35,209
20160401|2015-11-19 11:00,19,62.375,62.5,62.05,62.1,136
20160401|2015-11-19 11:30,19,62.125,62.3,61.95,62.275,95
20160401|2015-11-19 12:00,19,62.325,62.35,61.95,62.025,116
20160401|2015-11-19 12:30,19,61.875,62.15,61.725,62.125,556
20160401|2015-11-19 13:00,19,62.125,62.125,61.95,62.025,68
20160401|2015-11-19 13:30,19,62.025,62.05,62.025,62.025,5
20160401|2015-11-19 14:00,19,62.025,62.125,62.025,62.125,15
20160401|2015-11-19 14:30,19,62.125,62.225,62.125,62.15,6
20160401|2015-11-19 15:00,19,62.225,62.425,62.225,62.425,40
20160401|2015-11-19 15:30,19,62.45,62.45,62.175,62.175,13
20160401|2015-11-20 08:00,20,62.275,63.125,62.275,62.975,262
20160401|2015-11-20 08:30,20,63,63.2,62.975,63.15,129
20160401|2015-11-20 09:00,20,63.15,63.325,62.975,63.15,159
20160401|2015-11-20 09:30,20,63.2,63.9,63.2,63.825,487
20160401|2015-11-20 10:00,20,63.825,64.075,63.55,64,185
20160401|2015-11-20 10:30,20,64,64.075,63.325,63.45,166
20160401|2015-11-20 11:00,20,63.575,63.725,63.425,63.6,79
20160401|2015-11-20 11:30,20,63.575,63.575,63.075,63.2,161
20160401|2015-11-20 12:00,20,63.175,63.25,63.025,63.1,103
20160401|2015-11-20 12:30,20,62.975,63.625,62.875,63.6,574
20160401|2015-11-20 13:00,20,63.625,63.775,63.475,63.65,123
20160401|2015-11-20 13:30,20,63.625,63.9,63.625,63.7,65
20160401|2015-11-23 09:00,23,63.7,64.175,63.625,63.925,315
20160401|2015-11-23 09:30,23,63.925,64.55,63.925,64.1,341
20160401|2015-11-23 10:00,23,64.05,64.375,63.95,64.225,82
20160401|2015-11-23 10:30,23,64.225,64.425,64.225,64.275,74
20160401|2015-11-23 11:00,23,64.275,64.325,64.1,64.25,101
20160401|2015-11-23 11:30,23,64.2,64.2,63.85,63.925,110
20160401|2015-11-23 12:00,23,63.975,64.075,63.5,63.5,101
20160401|2015-11-23 12:30,23,63.45,63.575,63.025,63.025,279
20160401|2015-11-23 13:00,23,63.05,63.275,63,63.2,81
20160401|2015-11-23 13:30,23,63.175,63.175,63.15,63.15,8
20160401|2015-11-23 14:00,23,63.15,63.15,63.05,63.05,10
20160401|2015-11-23 14:30,23,63.1,63.15,63.1,63.15,3
20160401|2015-11-23 15:00,23,63.075,63.075,62.9,62.95,17
20160401|2015-11-23 15:30,23,62.875,62.95,62.875,62.9,4
20160401|2015-11-24 08:00,24,63.125,63.175,62.275,62.55,159
20160401|2015-11-24 08:30,24,62.8,63.025,62.7,62.95,75
20160401|2015-11-24 09:00,24,62.975,63.025,62.375,62.45,258
20160401|2015-11-24 09:30,24,62.425,62.45,62.125,62.325,197
20160401|2015-11-24 10:00,24,62.275,62.425,61.875,62.425,254
20160401|2015-11-24 10:30,24,62.5,62.9,62.425,62.65,191
20160401|2015-11-24 11:00,24,62.8,63.475,62.65,63.45,173
20160401|2015-11-24 11:30,24,63.425,63.45,63,63.325,116
20160401|2015-11-24 12:00,24,63.35,63.375,62.825,62.925,111
20160401|2015-11-24 12:30,24,62.95,63.15,62.525,62.525,521
20160401|2015-11-24 13:00,24,62.575,62.675,62.525,62.575,138
20160401|2015-11-24 13:30,24,62.625,62.65,62.625,62.65,6
20160401|2015-11-24 14:30,24,62.675,62.95,62.675,62.925,6
20160401|2015-11-24 15:00,24,62.925,63.05,62.925,63.05,9
20160401|2015-11-24 15:30,24,63.15,63.175,63.1,63.1,19
20160401|2015-11-25 08:00,25,63.1,63.275,62.775,63.075,93
20160401|2015-11-25 08:30,25,63.175,63.3,62.875,62.9,92
20160401|2015-11-25 09:00,25,63,63.35,62.95,63.125,167
20160401|2015-11-25 09:30,25,63.175,63.6,63,63.4,141
20160401|2015-11-25 10:00,25,63.3,63.425,62.95,63,104
20160401|2015-11-25 10:30,25,62.95,63.175,62.775,62.775,111
20160401|2015-11-25 11:00,25,62.85,62.975,62.65,62.95,61
20160401|2015-11-25 11:30,25,63.05,63.1,62.8,62.925,48
20160401|2015-11-25 12:00,25,62.95,62.975,62.575,62.575,31
20160401|2015-11-25 12:30,25,62.675,62.775,62.375,62.6,398
20160401|2015-11-25 13:00,25,62.65,62.7,62.45,62.475,29
20160401|2015-11-25 13:30,25,62.425,62.475,62.375,62.45,26
20160401|2015-11-25 14:00,25,62.4,62.425,62.4,62.425,5
20160401|2015-11-25 14:30,25,62.475,62.5,62.375,62.375,29
20160401|2015-11-25 15:00,25,62.375,62.375,62.2,62.375,12
20160401|2015-11-27 08:00,27,62.425,62.425,61.925,61.925,73
20160401|2015-11-27 08:30,27,61.875,62.05,61.8,61.975,85
20160401|2015-11-27 09:00,27,61.95,61.95,61.65,61.65,107
20160401|2015-11-27 09:30,27,61.65,61.85,61.55,61.8,145
20160401|2015-11-27 10:00,27,61.75,62.075,61.75,61.8,118
20160401|2015-11-27 10:30,27,61.8,62.05,61.55,61.75,106
20160401|2015-11-27 11:00,27,61.725,61.875,61.7,61.775,46
20160401|2015-11-27 11:30,27,61.75,61.875,61.6,61.8,185
20160401|2015-11-27 12:00,27,61.775,61.825,61.7,61.775,37
20160401|2015-11-30 09:00,30,61.75,61.75,60.15,60.475,584
20160401|2015-11-30 09:30,30,60.5,60.8,60.375,60.625,278
20160401|2015-11-30 10:00,30,60.575,61.15,60.425,60.975,165
20160401|2015-11-30 10:30,30,60.975,61.25,60.875,61.2,101
20160401|2015-11-30 11:00,30,61.225,61.475,60.825,60.85,216
20160401|2015-11-30 11:30,30,60.85,61.3,60.85,61.3,74
20160401|2015-11-30 12:00,30,61.35,61.4,61.15,61.2,73
20160401|2015-11-30 12:30,30,61.2,61.75,61.1,61.6,1108
20160401|2015-11-30 13:00,30,61.575,61.65,61.35,61.45,67
20160401|2015-11-30 13:30,30,61.475,61.475,61.375,61.45,21
20160401|2015-11-30 14:00,30,61.5,61.5,61.45,61.475,28
20160401|2015-11-30 14:30,30,61.45,61.525,61.45,61.45,13
20160401|2015-11-30 15:00,30,61.45,61.575,61.45,61.525,36
20160401|2015-11-30 15:30,30,61.6,61.675,61.525,61.525,9
20160401|2015-12-01 08:00,1,61.75,62.675,61.75,62.4,112
20160401|2015-12-01 08:30,1,62.425,62.525,62.35,62.4,64
20160401|2015-12-01 09:00,1,62.325,63.8,62.325,63.25,537
20160401|2015-12-01 09:30,1,63.325,63.575,62.975,62.975,270
20160401|2015-12-01 10:00,1,62.95,63.675,62.875,63.5,170
20160401|2015-12-01 10:30,1,63.475,63.575,63,63.075,149
20160401|2015-12-01 11:00,1,63.075,63.3,63.05,63.15,66
20160401|2015-12-01 11:30,1,63.2,63.5,63.05,63.45,170
20160401|2015-12-01 12:00,1,63.475,63.85,63.425,63.85,124
20160401|2015-12-01 12:30,1,63.8,64.475,63.65,64.125,695
20160401|2015-12-01 13:00,1,64.175,64.25,64.025,64.1,145
20160401|2015-12-01 13:30,1,64.1,64.25,64.025,64.225,49
20160401|2015-12-01 14:00,1,64.225,64.35,64.15,64.225,47
20160401|2015-12-01 14:30,1,64.225,64.375,64.175,64.2,98
20160401|2015-12-01 15:00,1,64.225,64.225,64.05,64.075,78
20160401|2015-12-01 15:30,1,64.15,64.15,64,64.1,73
20160401|2015-12-02 08:00,2,64.1,64.425,63.625,63.85,178
20160401|2015-12-02 08:30,2,63.775,63.9,63.675,63.85,51
20160401|2015-12-02 09:00,2,63.85,64.25,63.7,63.925,181
20160401|2015-12-02 09:30,2,63.95,64.025,63.675,63.725,129
20160401|2015-12-02 10:00,2,63.725,63.925,63.675,63.75,42
20160401|2015-12-02 10:30,2,63.675,63.775,63.2,63.65,128
20160401|2015-12-02 11:00,2,63.7,63.7,63.4,63.55,39
20160401|2015-12-02 11:30,2,63.55,63.675,63.375,63.5,57
20160401|2015-12-02 12:00,2,63.525,63.75,63.5,63.75,54
20160401|2015-12-02 12:30,2,63.775,63.975,63.375,63.525,389
20160401|2015-12-02 13:00,2,63.55,63.675,63.5,63.625,39
20160401|2015-12-02 13:30,2,63.6,63.6,63.525,63.525,11
20160401|2015-12-02 14:00,2,63.6,63.675,63.6,63.625,14
20160401|2015-12-02 14:30,2,63.65,63.65,63.375,63.475,38
20160401|2015-12-02 15:00,2,63.5,63.5,63.35,63.375,11
20160401|2015-12-02 15:30,2,63.425,63.5,63.35,63.35,13
20160401|2015-12-03 08:00,3,63.35,64.35,63.3,63.7,208
20160401|2015-12-03 08:30,3,63.675,64,63.55,63.725,36
20160401|2015-12-03 09:00,3,63.825,63.925,62.5,62.525,466
20160401|2015-12-03 09:30,3,62.5,62.825,62.4,62.45,144
20160401|2015-12-03 10:00,3,62.475,62.6,62.25,62.275,154
20160401|2015-12-03 10:30,3,62.275,62.3,61.875,62.15,254
20160401|2015-12-03 11:00,3,62.1,62.625,61.95,62.575,139
20160401|2015-12-03 11:30,3,62.675,63.1,62.675,62.975,141
20160401|2015-12-03 12:00,3,63,63.125,62.75,63.075,96
20160401|2015-12-03 12:30,3,63,63.275,62.925,63.25,372
20160401|2015-12-03 13:00,3,63.2,63.25,63.125,63.25,57
20160401|2015-12-03 13:30,3,63.225,63.225,63.15,63.2,5
20160401|2015-12-03 14:00,3,63.15,63.15,63.125,63.125,2
20160401|2015-12-03 14:30,3,63.1,63.25,63.1,63.225,13
20160401|2015-12-03 15:00,3,63.225,63.275,63.075,63.175,24
20160401|2015-12-03 15:30,3,63.225,63.25,63.175,63.175,5
20160401|2015-12-04 08:00,4,63.15,63.45,62.8,63.1,129
20160401|2015-12-04 08:30,4,63.125,63.15,62.7,62.825,111
20160401|2015-12-04 09:00,4,62.8,63.15,62.325,62.425,300
20160401|2015-12-04 09:30,4,62.35,62.45,62.025,62.325,165
20160401|2015-12-04 10:00,4,62.35,62.575,62.175,62.375,72
20160401|2015-12-04 10:30,4,62.375,62.525,62.075,62.2,83
20160401|2015-12-04 11:00,4,62.15,62.15,61.95,62,50
20160401|2015-12-04 11:30,4,61.975,62.6,61.975,62.325,94
20160401|2015-12-04 12:00,4,62.375,62.575,62.325,62.575,39
20160401|2015-12-04 12:30,4,62.575,63.325,62.575,63.325,419
20160401|2015-12-04 13:00,4,63.3,63.35,63.2,63.2,63
20160401|2015-12-04 13:30,4,63.175,63.175,63.025,63.025,8
20160401|2015-12-07 09:00,7,62.525,62.55,61.95,61.95,304
20160401|2015-12-07 09:30,7,61.875,62.175,61.225,62,265
20160401|2015-12-07 10:00,7,61.975,62.3,61.9,62,137
20160401|2015-12-07 10:30,7,62.025,62.025,61.5,61.6,111
20160401|2015-12-07 11:00,7,61.525,61.85,61.225,61.675,176
20160401|2015-12-07 11:30,7,61.65,61.9,61.6,61.675,51
20160401|2015-12-07 12:00,7,61.55,61.75,61.375,61.6,67
20160401|2015-12-07 12:30,7,61.575,61.95,61.375,61.375,607
20160401|2015-12-07 13:00,7,61.325,61.575,61.225,61.4,69
20160401|2015-12-07 13:30,7,61.3,61.3,61.175,61.175,8
20160401|2015-12-07 14:00,7,61.225,61.25,61.025,61.25,23
20160401|2015-12-07 14:30,7,61.225,61.4,61.225,61.325,26
20160401|2015-12-07 15:00,7,61.275,61.4,61.25,61.4,12
20160401|2015-12-07 15:30,7,61.4,61.4,61.075,61.275,11
20160401|2015-12-08 08:00,8,61.25,61.55,60.775,61.5,104
20160401|2015-12-08 08:30,8,61.5,61.725,61.425,61.6,52
20160401|2015-12-08 09:00,8,61.7,62.6,61.575,62.525,171
20160401|2015-12-08 09:30,8,62.6,62.85,62.3,62.75,132
20160401|2015-12-08 10:00,8,62.7,63.3,62.675,63.05,193
20160401|2015-12-08 10:30,8,63.05,63.45,62.75,62.775,160
20160401|2015-12-08 11:00,8,62.75,62.95,62.575,62.725,80
20160401|2015-12-08 11:30,8,62.725,62.75,62.275,62.625,119
20160401|2015-12-08 12:00,8,62.525,62.95,62.5,62.825,90
20160401|2015-12-08 12:30,8,62.825,62.95,62.175,62.2,599
20160401|2015-12-08 13:00,8,62.2,62.2,61.65,61.725,50
20160401|2015-12-08 13:30,8,61.875,61.9,61.75,61.875,44
20160401|2015-12-08 14:00,8,61.775,61.85,61.725,61.85,9
20160401|2015-12-08 14:30,8,61.875,61.95,61.875,61.95,7
20160401|2015-12-08 15:00,8,61.95,61.95,61.825,61.825,17
20160401|2015-12-08 15:30,8,61.65,61.825,61.6,61.675,16
20160401|2015-12-09 08:00,9,62.2,62.2,61.8,62.125,38
20160401|2015-12-09 08:30,9,62.325,62.375,62.025,62.025,112
20160401|2015-12-09 09:00,9,62.35,62.475,62.05,62.425,148
20160401|2015-12-09 09:30,9,62.5,62.875,62.45,62.575,69
20160401|2015-12-09 10:00,9,62.75,62.875,62.575,62.7,35
20160401|2015-12-09 10:30,9,62.775,63,62.675,62.875,128
20160401|2015-12-09 11:00,9,62.925,63.125,62.875,62.9,98
20160401|2015-12-09 11:30,9,62.825,62.975,62.65,62.975,163
20160401|2015-12-09 12:00,9,62.95,62.95,62.75,62.95,90
20160401|2015-12-09 12:30,9,62.8,63.325,62.8,63.225,594
20160401|2015-12-09 13:00,9,63.225,63.3,63.2,63.225,52
20160401|2015-12-09 13:30,9,63.275,63.275,63.2,63.225,13
20160401|2015-12-09 14:00,9,63.15,63.15,63.15,63.15,1
20160401|2015-12-09 15:00,9,63.125,63.125,63.1,63.1,10
20160401|2015-12-09 15:30,9,63,63,62.9,62.9,16
20160401|2015-12-10 08:00,10,62.925,63.425,62.925,63.35,63
20160401|2015-12-10 08:30,10,63.3,63.5,63.225,63.425,39
20160401|2015-12-10 09:00,10,63.25,63.4,63.175,63.225,124
20160401|2015-12-10 09:30,10,63.25,63.35,63.1,63.125,69
20160401|2015-12-10 10:00,10,63.075,63.3,63.05,63.125,51
20160401|2015-12-10 10:30,10,63.1,63.225,63.05,63.125,102
20160401|2015-12-10 11:00,10,63.125,63.375,63.1,63.375,129
20160401|2015-12-10 11:30,10,63.325,63.425,63.2,63.425,68
20160401|2015-12-10 12:00,10,63.45,63.475,63.325,63.45,75
20160401|2015-12-10 12:30,10,63.475,63.475,63.05,63.225,594
20160401|2015-12-10 13:00,10,63.225,63.325,63.175,63.325,19
20160401|2015-12-10 13:30,10,63.3,63.35,63.3,63.35,4
20160401|2015-12-10 14:30,10,63.275,63.325,63.225,63.225,17
20160401|2015-12-10 15:00,10,63.225,63.225,63.225,63.225,1
20160401|2015-12-10 15:30,10,63.325,63.325,63.325,63.325,1
20160401|2015-12-11 08:00,11,63.2,63.7,63.175,63.7,92
20160401|2015-12-11 08:30,11,63.75,63.85,63.575,63.8,96
20160401|2015-12-11 09:00,11,63.775,64.55,63.725,64.175,419
20160401|2015-12-11 09:30,11,64.175,64.25,63.9,64.025,180
20160401|2015-12-11 10:00,11,64.025,64.325,64.025,64.3,291
20160401|2015-12-11 10:30,11,64.275,65.5,64.275,65.375,391
20160401|2015-12-11 11:00,11,65.45,65.5,64.725,64.775,208
20160401|2015-12-11 11:30,11,64.825,64.9,64.475,64.7,149
20160401|2015-12-11 12:00,11,64.8,64.95,64.675,64.725,135
20160401|2015-12-11 12:30,11,64.65,64.8,64.55,64.7,374
20160401|2015-12-11 13:00,11,64.625,64.725,64.6,64.675,30
20160401|2015-12-11 13:30,11,64.7,64.725,64.6,64.7,14
20160401|2015-12-14 09:00,14,64.375,64.675,64.225,64.5,273
20160401|2015-12-14 09:30,14,64.5,64.525,64.075,64.3,219
20160401|2015-12-14 10:00,14,64.25,64.275,63.95,64.075,166
20160401|2015-12-14 10:30,14,64.075,64.25,63.95,64,128
20160401|2015-12-14 11:00,14,63.95,64.375,63.85,64.175,181
20160401|2015-12-14 11:30,14,64.175,64.875,64.15,64.75,231
20160401|2015-12-14 12:00,14,64.7,64.725,64.3,64.35,106
20160401|2015-12-14 12:30,14,64.375,64.6,64.15,64.375,422
20160401|2015-12-14 13:00,14,64.375,64.475,64.25,64.3,51
20160401|2015-12-14 13:30,14,64.3,64.45,64.275,64.275,18
20160401|2015-12-14 14:00,14,64.25,64.25,64.15,64.15,13
20160401|2015-12-14 14:30,14,64.1,64.1,64.05,64.075,10
20160401|2015-12-14 15:00,14,64.1,64.275,63.875,63.95,41
20160401|2015-12-14 15:30,14,64.05,64.2,64.05,64.2,3
20160401|2015-12-15 08:00,15,64.425,64.925,63.975,64.75,295
20160401|2015-12-15 08:30,15,64.7,64.7,64.45,64.45,138
20160401|2015-12-15 09:00,15,64.5,64.5,64.05,64.15,333
20160401|2015-12-15 09:30,15,64.1,64.475,63.975,64,231
20160401|2015-12-15 10:00,15,63.975,64,63.55,63.625,419
20160401|2015-12-15 10:30,15,63.6,64,63.55,63.8,252
20160401|2015-12-15 11:00,15,63.8,63.925,63.675,63.9,100
20160401|2015-12-15 11:30,15,63.875,64.4,63.825,64.4,220
20160401|2015-12-15 12:00,15,64.4,64.575,64.325,64.55,248
20160401|2015-12-15 12:30,15,64.525,64.575,64,64.225,481
20160401|2015-12-15 13:00,15,64.225,64.225,63.875,63.875,72
20160401|2015-12-15 13:30,15,63.95,63.95,63.875,63.875,9
20160401|2015-12-15 14:00,15,63.9,63.95,63.875,63.9,9
20160401|2015-12-15 14:30,15,63.925,64.1,63.875,64.025,14
20160401|2015-12-15 15:00,15,63.975,64.1,63.975,64.1,4
20160401|2015-12-15 15:30,15,64.175,64.275,64.175,64.275,8
20160401|2015-12-16 08:00,16,64.475,64.475,63.85,63.85,208
20160401|2015-12-16 08:30,16,64,64.175,63.875,63.9,153
20160401|2015-12-16 09:00,16,64,64.15,63.45,63.75,341
20160401|2015-12-16 09:30,16,63.85,63.95,63.6,63.65,102
20160401|2015-12-16 10:00,16,63.7,63.9,63.65,63.85,88
20160401|2015-12-16 10:30,16,63.9,63.95,63.7,63.825,164
20160401|2015-12-16 11:00,16,63.825,64.025,63.5,63.875,241
20160401|2015-12-16 11:30,16,63.85,63.85,63.625,63.85,100
20160401|2015-12-16 12:00,16,63.825,63.9,63.7,63.8,85
20160401|2015-12-16 12:30,16,63.75,63.8,63.6,63.8,317
20160401|2015-12-16 13:00,16,63.75,63.8,63.425,63.675,117
20160401|2015-12-16 13:30,16,63.725,63.825,63.575,63.575,41
20160401|2015-12-16 14:00,16,63.55,63.55,63.225,63.225,82
20160401|2015-12-16 14:30,16,63.15,63.3,63.15,63.2,44
20160401|2015-12-16 15:00,16,63.325,63.325,63.2,63.3,16
20160401|2015-12-16 15:30,16,63.25,63.4,63.175,63.375,51
20160401|2015-12-17 08:00,17,63.25,63.25,62.725,62.95,281
20160401|2015-12-17 08:30,17,62.95,62.975,62.4,62.6,258
20160401|2015-12-17 09:00,17,62.6,62.625,61.7,61.95,650
20160401|2015-12-17 09:30,17,62.025,62.175,61.875,62.05,321
20160401|2015-12-17 10:00,17,62.125,62.15,61.85,61.9,105
20160401|2015-12-17 10:30,17,61.925,61.925,61.3,61.675,451
20160401|2015-12-17 11:00,17,61.675,61.675,61.15,61.25,532
20160401|2015-12-17 11:30,17,61.3,61.375,61.025,61.3,294
20160401|2015-12-17 12:00,17,61.3,61.8,61.3,61.75,288
20160401|2015-12-17 12:30,17,61.825,61.825,61.45,61.475,255
20160401|2015-12-17 13:00,17,61.45,61.475,61.35,61.425,50
20160401|2015-12-17 13:30,17,61.45,61.475,61.45,61.475,4
20160401|2015-12-17 14:00,17,61.5,61.5,61.45,61.45,5
20160401|2015-12-17 14:30,17,61.45,61.45,61.3,61.4,14
20160401|2015-12-17 15:00,17,61.375,61.525,61.375,61.5,8
20160401|2015-12-17 15:30,17,61.5,61.6,61.5,61.5,4
20160401|2015-12-18 08:00,18,61.7,62.75,61.65,62.55,285
20160401|2015-12-18 08:30,18,62.525,62.75,62.375,62.45,150
20160401|2015-12-18 09:00,18,62.6,62.95,62.525,62.925,254
20160401|2015-12-18 09:30,18,62.9,62.9,62.325,62.475,206
20160401|2015-12-18 10:00,18,62.475,62.8,62.275,62.625,183
20160401|2015-12-18 10:30,18,62.65,63.5,62.575,63.225,338
20160401|2015-12-18 11:00,18,63.125,63.2,62.45,62.5,128
20160401|2015-12-18 11:30,18,62.45,62.7,62.25,62.675,177
20160401|2015-12-18 12:00,18,62.675,62.775,62.4,62.45,96
20160401|2015-12-18 12:30,18,62.375,62.375,61.825,61.9,324
20160401|2015-12-18 13:00,18,61.925,62.025,61.85,61.925,72
20160401|2015-12-18 13:30,18,61.975,62,61.975,62,4
20160401|2015-12-21 09:00,21,62.375,63.2,62.375,63.1,453
20160401|2015-12-21 09:30,21,63.125,63.125,62.35,62.725,244
20160401|2015-12-21 10:00,21,62.725,62.825,62.475,62.525,82
20160401|2015-12-21 10:30,21,62.575,62.575,62.175,62.45,188
20160401|2015-12-21 11:00,21,62.45,62.975,62.45,62.925,216
20160401|2015-12-21 11:30,21,62.85,62.9,62.6,62.6,84
20160401|2015-12-21 12:00,21,62.6,62.65,61.95,62.075,129
20160401|2015-12-21 12:30,21,61.95,62.2,61.775,62.125,373
20160401|2015-12-21 13:00,21,62.075,62.25,62.025,62.25,64
20160401|2015-12-21 13:30,21,62.225,62.25,62.2,62.225,7
20160401|2015-12-21 14:00,21,62.15,62.15,62.1,62.125,29
20160401|2015-12-21 14:30,21,62.125,62.25,62.075,62.225,22
20160401|2015-12-21 15:00,21,62.225,62.35,62.2,62.25,38
20160401|2015-12-21 15:30,21,62.225,62.225,62.2,62.2,15
20160401|2015-12-22 08:00,22,62.25,62.275,61.95,62.15,50
20160401|2015-12-22 08:30,22,62.15,62.6,62.15,62.6,221
20160401|2015-12-22 09:00,22,62.575,62.85,62.425,62.675,308
20160401|2015-12-22 09:30,22,62.575,62.8,62.55,62.675,115
20160401|2015-12-22 10:00,22,62.55,62.9,62.525,62.7,137
20160401|2015-12-22 10:30,22,62.725,62.825,62.625,62.75,132
20160401|2015-12-22 11:00,22,62.7,62.7,62.375,62.5,215
20160401|2015-12-22 11:30,22,62.45,62.8,62.45,62.775,145
20160401|2015-12-22 12:00,22,62.8,62.825,62.675,62.75,128
20160401|2015-12-22 12:30,22,62.75,62.9,62.725,62.825,446
20160401|2015-12-22 13:00,22,62.8,62.9,62.775,62.9,95
20160401|2015-12-22 13:30,22,62.875,62.875,62.775,62.825,26
20160401|2015-12-22 14:00,22,62.825,63.05,62.825,63.05,37
20160401|2015-12-22 14:30,22,62.975,63.025,62.95,62.975,26
20160401|2015-12-22 15:00,22,63.025,63.075,62.975,63.05,72
20160401|2015-12-22 15:30,22,63.075,63.1,63.05,63.1,32
20160401|2015-12-23 08:00,23,63.175,63.375,62.825,62.875,124
20160401|2015-12-23 08:30,23,62.8,63.025,62.65,63,59
20160401|2015-12-23 09:00,23,62.875,63.425,62.775,63.35,254
20160401|2015-12-23 09:30,23,63.4,63.475,63.3,63.325,200
20160401|2015-12-23 10:00,23,63.45,63.675,63.375,63.525,211
20160401|2015-12-23 10:30,23,63.525,63.95,63.425,63.55,264
20160401|2015-12-23 11:00,23,63.475,63.775,63.325,63.75,74
20160401|2015-12-23 11:30,23,63.9,64.05,63.7,63.8,185
20160401|2015-12-23 12:00,23,63.875,63.975,63.55,63.675,127
20160401|2015-12-23 12:30,23,63.725,63.9,63.55,63.625,365
20160401|2015-12-23 13:00,23,63.625,63.875,63.6,63.7,72
20160401|2015-12-23 13:30,23,63.75,63.8,63.7,63.8,9
20160401|2015-12-23 14:00,23,63.9,64.925,63.9,64.55,145
20160401|2015-12-23 14:30,23,64.6,64.675,64.4,64.4,86
20160401|2015-12-23 15:00,23,64.375,64.55,64.375,64.55,9
20160401|2015-12-23 15:30,23,64.45,64.975,64.375,64.975,128
20160401|2015-12-24 08:00,24,64.875,65.225,64.575,65,373
20160401|2015-12-24 08:30,24,65.125,65.325,64.675,64.925,199
20160401|2015-12-24 09:00,24,65,65.225,64.775,65.175,189
20160401|2015-12-24 09:30,24,65.175,65.225,64.9,64.975,156
20160401|2015-12-24 10:00,24,65,65.1,64.875,65.075,198
20160401|2015-12-24 10:30,24,65.025,65.175,64.9,64.975,131
20160401|2015-12-24 11:00,24,65,65.125,64.95,65.05,127
20160401|2015-12-24 11:30,24,65.05,65.175,64.85,64.95,538
20160401|2015-12-24 12:00,24,65,65.25,64.9,65.25,146
20160401|2015-12-28 09:00,28,65.275,65.675,65.075,65.65,571
20160401|2015-12-28 09:30,28,65.6,65.725,65.525,65.675,424
20160401|2015-12-28 10:00,28,65.7,65.825,65.475,65.625,256
20160401|2015-12-28 10:30,28,65.675,65.975,65.6,65.85,546
20160401|2015-12-28 11:00,28,65.825,65.975,65.75,65.975,183
20160401|2015-12-28 11:30,28,65.975,66.3,65.95,66.175,274
20160401|2015-12-28 12:00,28,66.25,66.35,66.075,66.175,199
20160401|2015-12-28 12:30,28,66.125,66.175,65.825,66.025,462
20160401|2015-12-28 13:00,28,66.025,66.225,65.925,66.125,90
20160401|2015-12-28 13:30,28,65.95,65.95,65.9,65.95,11
20160401|2015-12-28 15:00,28,65.9,65.9,65.9,65.9,4
20160401|2015-12-28 15:30,28,65.875,66.175,65.875,66.175,24
20160401|2015-12-29 08:00,29,66.225,66.225,65.575,65.575,46
20160401|2015-12-29 08:30,29,65.625,65.725,65.5,65.6,130
20160401|2015-12-29 09:00,29,65.575,65.95,65.55,65.925,170
20160401|2015-12-29 09:30,29,65.95,66.075,65.725,65.85,231
20160401|2015-12-29 10:00,29,65.85,66,65.6,65.65,255
20160401|2015-12-29 10:30,29,65.625,65.85,65.475,65.725,308
20160401|2015-12-29 11:00,29,65.725,65.875,65.625,65.875,183
20160401|2015-12-29 11:30,29,65.85,65.9,65.7,65.775,471
20160401|2015-12-29 12:00,29,65.85,65.9,65.8,65.8,102
20160401|2015-12-29 12:30,29,65.8,66,65.55,66,721
20160401|2015-12-29 13:00,29,65.925,66,65.825,65.85,83
20160401|2015-12-29 13:30,29,65.875,65.875,65.725,65.725,16
20160401|2015-12-29 14:00,29,65.725,65.725,65.525,65.525,15
20160401|2015-12-29 14:30,29,65.55,65.725,65.375,65.725,105
20160401|2015-12-29 15:00,29,65.775,65.8,65.725,65.8,20
20160401|2015-12-29 15:30,29,65.8,65.95,65.75,65.95,26
20160401|2015-12-30 08:00,30,65.95,65.975,65.725,65.825,239
20160401|2015-12-30 08:30,30,65.725,65.75,65.45,65.525,135
20160401|2015-12-30 09:00,30,65.55,65.875,65.475,65.85,292
20160401|2015-12-30 09:30,30,65.875,65.975,65.8,65.875,400
20160401|2015-12-30 10:00,30,65.875,66,65.825,65.95,141
20160401|2015-12-30 10:30,30,65.975,66.075,65.7,65.75,234
20160401|2015-12-30 11:00,30,65.775,65.875,65.7,65.875,68
20160401|2015-12-30 11:30,30,65.825,66,65.8,65.975,82
20160401|2015-12-30 12:00,30,66,66.025,65.9,66,490
20160401|2015-12-30 12:30,30,66,66.075,65.925,66.025,933
20160401|2015-12-30 13:00,30,66.05,66.05,65.825,65.825,111
20160401|2015-12-30 13:30,30,65.8,65.85,65.8,65.85,13
20160401|2015-12-30 14:00,30,65.85,65.85,65.75,65.75,18
20160401|2015-12-30 14:30,30,65.775,66,65.775,65.975,51
20160401|2015-12-30 15:00,30,65.975,66,65.925,65.975,51
20160401|2015-12-30 15:30,30,65.975,66.05,65.975,66.05,5
20160401|2015-12-31 08:00,31,66.025,66.075,65.75,65.75,199
20160401|2015-12-31 08:30,31,65.775,65.775,65.675,65.775,109
20160401|2015-12-31 09:00,31,65.775,65.875,65.675,65.85,37
20160401|2015-12-31 09:30,31,65.775,65.775,65.575,65.575,136
20160401|2015-12-31 10:00,31,65.55,65.75,65.4,65.7,230
20160401|2015-12-31 10:30,31,65.725,65.925,65.675,65.775,158
20160401|2015-12-31 11:00,31,65.75,66,65.75,65.875,75
20160401|2015-12-31 11:30,31,65.85,65.85,65.675,65.7,49
20160401|2015-12-31 12:00,31,65.75,65.775,65.7,65.7,35
20160401|2015-12-31 12:30,31,65.675,66.075,65.6,65.825,683
20160401|2015-12-31 13:00,31,65.8,65.975,65.775,65.95,112
20160401|2015-12-31 13:30,31,65.925,65.95,65.825,65.825,36
20160401|2016-01-04 09:00,4,65.875,65.875,64.5,65.15,1148
20160401|2016-01-04 09:30,4,65.05,65.275,64.95,65.075,212
20160401|2016-01-04 10:00,4,65,65.125,64.975,65.125,139
20160401|2016-01-04 10:30,4,65.125,65.375,65,65.275,235
20160401|2016-01-04 11:00,4,65.275,65.625,65.275,65.575,340
20160401|2016-01-04 11:30,4,65.625,65.725,65.175,65.55,488
20160401|2016-01-04 12:00,4,65.575,65.65,65.4,65.475,113
20160401|2016-01-04 12:30,4,65.55,65.7,65.225,65.45,859
20160401|2016-01-04 13:00,4,65.45,65.55,65.375,65.55,54
20160401|2016-01-04 13:30,4,65.5,65.5,65.4,65.425,9
20160401|2016-01-04 14:00,4,65.425,65.425,65.35,65.375,4
20160401|2016-01-04 14:30,4,65.3,65.725,65.3,65.725,55
20160401|2016-01-04 15:00,4,65.7,66,65.7,65.925,90
20160401|2016-01-04 15:30,4,65.875,65.925,65.8,65.925,44
20160401|2016-01-05 08:00,5,65.725,65.9,65.425,65.575,152
20160401|2016-01-05 08:30,5,65.6,65.825,65.575,65.675,126
20160401|2016-01-05 09:00,5,65.675,66.45,65.65,66.4,1624
20160401|2016-01-05 09:30,5,66.4,66.425,66,66.275,497
20160401|2016-01-05 10:00,5,66.25,66.65,66.175,66.55,521
20160401|2016-01-05 10:30,5,66.525,66.525,66.075,66.45,441
20160401|2016-01-05 11:00,5,66.45,66.475,66.1,66.3,132
20160401|2016-01-05 11:30,5,66.3,66.55,66.2,66.5,342
20160401|2016-01-05 12:00,5,66.55,66.725,66.425,66.425,238
20160401|2016-01-05 12:30,5,66.425,66.575,66,66.05,684
20160401|2016-01-05 13:00,5,66.025,66.1,65.775,65.775,178
20160401|2016-01-05 13:30,5,65.75,65.825,65.7,65.7,19
20160401|2016-01-05 14:00,5,65.675,65.8,65.675,65.8,13
20160401|2016-01-05 14:30,5,65.8,65.85,65.8,65.825,11
20160401|2016-01-05 15:00,5,65.9,66.075,65.85,66.075,89
20160401|2016-01-05 15:30,5,66.075,66.325,66.075,66.325,79
20160401|2016-01-06 08:00,6,66.2,66.3,66,66.075,182
20160401|2016-01-06 08:30,6,66.1,66.225,65.85,65.9,121
20160401|2016-01-06 09:00,6,65.925,66.475,65.9,66.4,446
20160401|2016-01-06 09:30,6,66.375,66.475,66.25,66.35,372
20160401|2016-01-06 10:00,6,66.325,66.375,66.025,66.075,298
20160401|2016-01-06 10:30,6,66.05,66.25,65.875,66.1,296
20160401|2016-01-06 11:00,6,66.075,66.225,66.05,66.125,167
20160401|2016-01-06 11:30,6,66.15,66.2,66.025,66.2,177
20160401|2016-01-06 12:00,6,66.175,66.225,65.925,65.95,146
20160401|2016-01-06 12:30,6,65.925,65.925,65.6,65.925,486
20160401|2016-01-06 13:00,6,65.9,66,65.875,65.925,151
20160401|2016-01-06 13:30,6,65.925,65.925,65.85,65.85,10
20160401|2016-01-06 14:00,6,65.925,65.975,65.7,65.7,69
20160401|2016-01-06 14:30,6,65.8,65.85,65.775,65.85,17
20160401|2016-01-06 15:00,6,65.875,66.125,65.875,66.125,115
20160401|2016-01-06 15:30,6,66.125,66.25,66.125,66.225,98
20160401|2016-01-07 08:00,7,65.85,66.125,65.85,66.05,315
20160401|2016-01-07 08:30,7,66.05,66.075,65.9,65.9,135
20160401|2016-01-07 09:00,7,65.85,66.225,65.8,66.15,410
20160401|2016-01-07 09:30,7,66.2,66.625,66.15,66.475,413
20160401|2016-01-07 10:00,7,66.5,66.5,66.325,66.4,342
20160401|2016-01-07 10:30,7,66.4,66.425,66.075,66.15,243
20160401|2016-01-07 11:00,7,66.125,66.2,66,66.1,199
20160401|2016-01-07 11:30,7,66.1,66.2,66,66.125,358
20160401|2016-01-07 12:00,7,66.1,66.25,66.075,66.2,172
20160401|2016-01-07 12:30,7,66.275,66.275,65.475,65.575,1226
20160401|2016-01-07 13:00,7,65.575,65.7,65.5,65.6,232
20160401|2016-01-07 13:30,7,65.6,65.6,65.5,65.5,31
20160401|2016-01-07 14:00,7,65.475,65.475,65.35,65.4,70
20160401|2016-01-07 14:30,7,65.375,65.375,64.825,65.075,180
20160401|2016-01-07 15:00,7,65.075,65.1,64.875,64.925,33
20160401|2016-01-07 15:30,7,64.95,65.05,64.925,65.05,20
20160401|2016-01-08 08:00,8,65.075,65.725,65.075,65.7,250
20160401|2016-01-08 08:30,8,65.725,66.05,65.65,65.975,99
20160401|2016-01-08 09:00,8,65.9,66.425,65.9,66.225,466
20160401|2016-01-08 09:30,8,66.275,66.45,66.25,66.325,213
20160401|2016-01-08 10:00,8,66.375,66.375,65.975,66.25,328
20160401|2016-01-08 10:30,8,66.275,66.4,65.925,66.125,356
20160401|2016-01-08 11:00,8,66.15,66.325,66,66.05,189
20160401|2016-01-08 11:30,8,66.05,66.05,65.725,65.825,344
20160401|2016-01-08 12:00,8,65.85,65.85,65.375,65.475,575
20160401|2016-01-08 12:30,8,65.475,65.775,65.075,65.15,1684
20160401|2016-01-08 13:00,8,65.15,65.4,65.075,65.1,251
20160401|2016-01-08 13:30,8,65.175,65.325,65.175,65.325,36
20160401|2016-01-11 09:00,11,64.95,65.45,64.85,65.25,577
20160401|2016-01-11 09:30,11,65.225,65.425,65.125,65.25,365
20160401|2016-01-11 10:00,11,65.2,65.275,64.95,65.225,371
20160401|2016-01-11 10:30,11,65.2,65.2,64.75,64.825,467
20160401|2016-01-11 11:00,11,64.8,65.225,64.725,65.125,509
20160401|2016-01-11 11:30,11,65.1,65.25,64.775,64.85,367
20160401|2016-01-11 12:00,11,64.85,64.85,64.575,64.65,268
20160401|2016-01-11 12:30,11,64.7,65.6,64.7,65.525,1207
20160401|2016-01-11 13:00,11,65.525,65.575,65.3,65.575,162
20160401|2016-01-11 13:30,11,65.575,65.575,65.3,65.3,49
20160401|2016-01-11 14:00,11,65.35,65.4,65.35,65.4,8
20160401|2016-01-11 14:30,11,65.475,65.475,65.4,65.4,12
20160401|2016-01-11 15:00,11,65.425,65.45,65.425,65.45,12
20160401|2016-01-11 15:30,11,65.45,65.65,65.35,65.35,73
20160401|2016-01-12 08:00,12,65.8,66.325,65.65,65.975,424
20160401|2016-01-12 08:30,12,66.05,66.45,65.85,66.35,535
20160401|2016-01-12 09:00,12,66.35,66.875,66.325,66.6,1945
20160401|2016-01-12 09:30,12,66.575,66.9,66.5,66.55,448
20160401|2016-01-12 10:00,12,66.525,67.15,66.525,67.025,837
20160401|2016-01-12 10:30,12,67.025,67.05,66.575,66.65,394
20160401|2016-01-12 11:00,12,66.65,66.7,66.25,66.6,227
20160401|2016-01-12 11:30,12,66.6,66.7,66.5,66.65,298
20160401|2016-01-12 12:00,12,66.65,66.975,66.625,66.925,417
20160401|2016-01-12 12:30,12,66.925,67.45,66.875,67.325,1741
20160401|2016-01-12 13:00,12,67.3,67.45,67.25,67.35,203
20160401|2016-01-12 13:30,12,67.325,67.325,67.2,67.275,34
20160401|2016-01-12 14:00,12,67.275,67.275,67.25,67.25,11
20160401|2016-01-12 14:30,12,67.25,67.25,67.125,67.125,12
20160401|2016-01-12 15:00,12,67.075,67.25,67.075,67.2,18
20160401|2016-01-12 15:30,12,67.2,67.225,67.125,67.2,14
20160401|2016-01-13 08:00,13,67.425,67.85,67.325,67.525,462
20160401|2016-01-13 08:30,13,67.675,67.875,67.475,67.475,314
20160401|2016-01-13 09:00,13,67.475,67.65,67.075,67.175,714
20160401|2016-01-13 09:30,13,67.15,67.2,66.875,66.925,575
20160401|2016-01-13 10:00,13,66.925,67.05,66.55,66.675,454
20160401|2016-01-13 10:30,13,66.7,66.825,66.525,66.75,340
20160401|2016-01-13 11:00,13,66.75,66.875,66.675,66.875,177
20160401|2016-01-13 11:30,13,66.9,67.025,66.85,67,159
20160401|2016-01-13 12:00,13,66.975,67.1,66.75,66.75,291
20160401|2016-01-13 12:30,13,66.775,67.2,66.625,67.175,1206
20160401|2016-01-13 13:00,13,67.2,67.2,67,67.025,164
20160401|2016-01-13 13:30,13,67.075,67.075,66.975,66.975,21
20160401|2016-01-13 14:00,13,66.975,67,66.975,67,11
20160401|2016-01-13 14:30,13,67.025,67.025,67,67.025,12
20160401|2016-01-13 15:00,13,67,67.075,66.925,67.075,23
20160401|2016-01-13 15:30,13,67,67,66.95,66.95,3
20160401|2016-01-14 08:00,14,67.15,67.55,67.1,67.225,143
20160401|2016-01-14 08:30,14,67.2,67.225,66.75,67.125,233
20160401|2016-01-14 09:00,14,67.15,67.55,67.125,67.25,365
20160401|2016-01-14 09:30,14,67.25,67.625,67.25,67.45,348
20160401|2016-01-14 10:00,14,67.5,67.525,67.15,67.25,274
20160401|2016-01-14 10:30,14,67.3,67.525,66.975,67.425,502
20160401|2016-01-14 11:00,14,67.45,67.5,67.325,67.425,186
20160401|2016-01-14 11:30,14,67.475,67.625,67.45,67.475,230
20160401|2016-01-14 12:00,14,67.475,67.575,67.375,67.5,203
20160401|2016-01-14 12:30,14,67.475,67.9,67.45,67.85,1517
20160401|2016-01-14 13:00,14,67.825,67.975,67.675,67.875,262
20160401|2016-01-14 13:30,14,67.85,67.85,67.75,67.8,76
20160401|2016-01-14 14:00,14,67.775,67.875,67.75,67.875,39
20160401|2016-01-14 14:30,14,67.875,67.875,67.825,67.825,4
20160401|2016-01-14 15:00,14,67.85,67.875,67.725,67.825,22
20160401|2016-01-14 15:30,14,67.75,67.85,67.75,67.8,28
20160401|2016-01-15 08:00,15,67.5,67.675,67.05,67.175,282
20160401|2016-01-15 08:30,15,67.225,67.5,67.125,67.2,165
20160401|2016-01-15 09:00,15,67.25,67.35,66.85,67.1,453
20160401|2016-01-15 09:30,15,67.075,67.2,66.95,67,290
20160401|2016-01-15 10:00,15,66.975,67.1,66.95,67.1,347
20160401|2016-01-15 10:30,15,67.1,67.375,66.975,67.1,408
20160401|2016-01-15 11:00,15,67.1,67.2,66.65,66.775,268
20160401|2016-01-15 11:30,15,66.725,66.9,66.55,66.6,335
20160401|2016-01-15 12:00,15,66.625,66.975,66.625,66.9,205
20160401|2016-01-15 12:30,15,66.925,67.525,66.9,67.475,909
20160401|2016-01-15 13:00,15,67.425,67.475,67.3,67.45,150
20160401|2016-01-15 13:30,15,67.4,67.475,67.325,67.35,17
20160401|2016-01-19 09:00,19,67.85,67.925,67.45,67.925,1754
20160401|2016-01-19 09:30,19,67.925,67.95,67.675,67.725,690
20160401|2016-01-19 10:00,19,67.7,67.925,67.675,67.7,511
20160401|2016-01-19 10:30,19,67.7,67.875,67.575,67.8,459
20160401|2016-01-19 11:00,19,67.8,67.8,67.675,67.725,177
20160401|2016-01-19 11:30,19,67.7,67.95,67.7,67.9,487
20160401|2016-01-19 12:00,19,67.9,67.975,67.875,67.875,346
20160401|2016-01-19 12:30,19,67.9,68,67.675,67.725,1391
20160401|2016-01-19 13:00,19,67.7,67.725,67.6,67.6,263
20160401|2016-01-19 13:30,19,67.625,67.625,67.6,67.625,20
20160401|2016-01-19 14:00,19,67.625,67.625,67.575,67.6,21
20160401|2016-01-19 14:30,19,67.625,67.7,67.6,67.7,14
20160401|2016-01-19 15:00,19,67.625,67.7,67.625,67.7,8
20160401|2016-01-19 15:30,19,67.7,67.75,67.7,67.75,10
20160401|2016-01-20 08:00,20,67.675,67.9,67.475,67.85,382
20160401|2016-01-20 08:30,20,67.9,67.975,67.55,67.65,299
20160401|2016-01-20 09:00,20,67.675,67.775,66.4,66.675,1127
20160401|2016-01-20 09:30,20,66.675,67.125,66.55,66.6,1013
20160401|2016-01-20 10:00,20,66.575,66.775,66.45,66.6,615
20160401|2016-01-20 10:30,20,66.675,67.125,66.575,67.075,526
20160401|2016-01-20 11:00,20,67.05,67.475,67,67.475,463
20160401|2016-01-20 11:30,20,67.475,67.575,67.125,67.525,397
20160401|2016-01-20 12:00,20,67.5,67.525,66.95,67.025,313
20160401|2016-01-20 12:30,20,67,67.125,66.675,67.075,1400
20160401|2016-01-20 13:00,20,67.1,67.325,67.025,67.125,285
20160401|2016-01-20 13:30,20,67.125,67.2,67.1,67.2,12
20160401|2016-01-20 14:00,20,67.25,67.375,67.2,67.375,68
20160401|2016-01-20 14:30,20,67.375,67.375,67.3,67.35,49
20160401|2016-01-20 15:00,20,67.325,67.325,67.3,67.3,12
20160401|2016-01-20 15:30,20,67.3,67.35,67.275,67.35,23
20160401|2016-01-21 08:00,21,67.3,67.45,66.675,66.75,423
20160401|2016-01-21 08:30,21,66.75,66.875,66.6,66.775,220
20160401|2016-01-21 09:00,21,66.775,67.3,66.7,67.275,669
20160401|2016-01-21 09:30,21,67.275,67.775,67.25,67.7,922
20160401|2016-01-21 10:00,21,67.725,67.925,67.6,67.775,660
20160401|2016-01-21 10:30,21,67.775,67.975,67.725,67.95,538
20160401|2016-01-21 11:00,21,67.95,68.85,67.9,68.65,1975
20160401|2016-01-21 11:30,21,68.675,68.875,68.575,68.8,784
20160401|2016-01-21 12:00,21,68.8,68.95,68.6,68.85,679
20160401|2016-01-21 12:30,21,68.875,69.2,68.775,69.025,2477
20160401|2016-01-21 13:00,21,69.025,69.025,68.7,68.75,431
20160401|2016-01-21 13:30,21,68.75,68.775,68.725,68.725,17
20160401|2016-01-21 14:00,21,68.7,68.8,68.7,68.8,12
20160401|2016-01-21 14:30,21,68.75,68.775,68.6,68.675,26
20160401|2016-01-21 15:00,21,68.6,68.725,68.6,68.6,24
20160401|2016-01-21 15:30,21,68.625,68.65,68.45,68.575,130
20160401|2016-01-22 08:00,22,68.7,69.125,68.675,69.075,727
20160401|2016-01-22 08:30,22,69.125,69.325,68.825,68.95,474
20160401|2016-01-22 09:00,22,68.925,69.375,68.925,69.275,967
20160401|2016-01-22 09:30,22,69.25,69.375,69.125,69.325,647
20160401|2016-01-22 10:00,22,69.3,69.45,69.15,69.45,657
20160401|2016-01-22 10:30,22,69.45,69.475,69.275,69.35,674
20160401|2016-01-22 11:00,22,69.325,69.675,69.275,69.55,849
20160401|2016-01-22 11:30,22,69.525,69.575,69.375,69.45,429
20160401|2016-01-22 12:00,22,69.45,69.5,69.35,69.4,423
20160401|2016-01-22 12:30,22,69.4,69.425,68.9,69.025,1564
20160401|2016-01-22 13:00,22,69,69.125,68.95,69.025,293
20160401|2016-01-22 13:30,22,69.075,69.125,69,69.125,75
20160401|2016-01-25 09:00,25,69.375,69.85,69.1,69.3,1572
20160401|2016-01-25 09:30,25,69.275,69.675,69.275,69.375,908
20160401|2016-01-25 10:00,25,69.325,69.325,69.125,69.225,1018
20160401|2016-01-25 10:30,25,69.25,69.4,68.95,68.95,771
20160401|2016-01-25 11:00,25,68.95,69,68.7,68.875,1000
20160401|2016-01-25 11:30,25,68.875,69.35,68.8,69.325,827
20160401|2016-01-25 12:00,25,69.325,69.325,69.1,69.275,385
20160401|2016-01-25 12:30,25,69.275,69.275,68.575,68.725,2059
20160401|2016-01-25 13:00,25,68.75,68.95,68.725,68.85,290
20160401|2016-01-25 13:30,25,68.825,68.875,68.75,68.8,36
20160401|2016-01-25 14:00,25,68.8,68.8,68.775,68.775,9
20160401|2016-01-25 14:30,25,68.8,68.95,68.8,68.875,18
20160401|2016-01-25 15:00,25,68.85,68.85,68.8,68.8,14
20160401|2016-01-25 15:30,25,68.825,68.9,68.8,68.8,8
20160401|2016-01-26 08:00,26,69,69.05,68.5,68.825,595
20160401|2016-01-26 08:30,26,68.825,68.975,68.675,68.9,253
20160401|2016-01-26 09:00,26,68.925,69.075,68.75,68.8,824
20160401|2016-01-26 09:30,26,68.775,68.95,68.625,68.75,570
20160401|2016-01-26 10:00,26,68.75,68.95,68.525,68.9,625
20160401|2016-01-26 10:30,26,68.875,69.275,68.8,69.2,730
20160401|2016-01-26 11:00,26,69.175,69.325,69.125,69.3,571
20160401|2016-01-26 11:30,26,69.325,69.4,69.225,69.375,601
20160401|2016-01-26 12:00,26,69.35,69.425,69.25,69.3,397
20160401|2016-01-26 12:30,26,69.3,69.675,69.275,69.625,1739
20160401|2016-01-26 13:00,26,69.625,69.7,69.525,69.65,182
20160401|2016-01-26 13:30,26,69.65,69.7,69.625,69.7,21
20160401|2016-01-26 14:00,26,69.675,69.75,69.675,69.675,107
20160401|2016-01-26 14:30,26,69.675,69.75,69.675,69.7,57
20160401|2016-01-26 15:00,26,69.7,69.75,69.625,69.675,34
20160401|2016-01-26 15:30,26,69.7,69.85,69.7,69.85,139
20160401|2016-01-27 08:00,27,69.9,70.45,69.75,70.175,1452
20160401|2016-01-27 08:30,27,70.175,70.25,70.05,70.05,618
20160401|2016-01-27 09:00,27,70.075,70.55,69.9,70.45,1580
20160401|2016-01-27 09:30,27,70.475,70.55,70.2,70.25,1230
20160401|2016-01-27 10:00,27,70.25,70.475,70.05,70.2,743
20160401|2016-01-27 10:30,27,70.2,70.35,70.075,70.1,521
20160401|2016-01-27 11:00,27,70.075,70.275,70.05,70.2,386
20160401|2016-01-27 11:30,27,70.2,70.25,70.05,70.125,364
20160401|2016-01-27 12:00,27,70.1,70.25,70.05,70.175,422
20160401|2016-01-27 12:30,27,70.225,70.55,70.025,70.55,1974
20160401|2016-01-27 13:00,27,70.55,70.55,70.325,70.4,328
20160401|2016-01-27 13:30,27,70.4,70.475,70.325,70.375,41
20160401|2016-01-27 14:00,27,70.35,70.375,70.3,70.3,29
20160401|2016-01-27 14:30,27,70.375,70.5,70.375,70.45,90
20160401|2016-01-27 15:00,27,70.45,70.5,70.425,70.45,74
20160401|2016-01-27 15:30,27,70.475,70.5,70.425,70.5,28
20160401|2016-01-28 08:00,28,70.475,70.75,70.225,70.675,1118
20160401|2016-01-28 08:30,28,70.725,70.725,70.425,70.45,457
20160401|2016-01-28 09:00,28,70.5,70.85,70.425,70.775,2011
20160401|2016-01-28 09:30,28,70.775,70.975,70.7,70.75,1654
20160401|2016-01-28 10:00,28,70.775,70.9,70.625,70.65,862
20160401|2016-01-28 10:30,28,70.625,70.725,70.35,70.425,883
20160401|2016-01-28 11:00,28,70.425,70.45,70.075,70.125,1038
20160401|2016-01-28 11:30,28,70.15,70.2,69.35,69.675,2251
20160401|2016-01-28 12:00,28,69.65,69.65,69.125,69.175,1101
20160401|2016-01-28 12:30,28,69.2,69.775,69.2,69.7,1753
20160401|2016-01-28 13:00,28,69.7,69.9,69.7,69.8,388
20160401|2016-01-28 13:30,28,69.825,69.85,69.8,69.85,53
20160401|2016-01-28 14:00,28,69.85,69.875,69.85,69.875,11
20160401|2016-01-28 14:30,28,69.9,70.025,69.9,70.025,149
20160401|2016-01-28 15:00,28,70.05,70.075,69.85,70,72
20160401|2016-01-28 15:30,28,70,70.05,69.875,69.875,28
20160401|2016-01-29 08:00,29,69.9,70.3,69.8,69.975,625
20160401|2016-01-29 08:30,29,69.95,70.525,69.875,70.35,662
20160401|2016-01-29 09:00,29,70.325,70.65,70.175,70.475,1398
20160401|2016-01-29 09:30,29,70.45,70.875,70.45,70.6,1331
20160401|2016-01-29 10:00,29,70.6,70.825,70.5,70.5,1147
20160401|2016-01-29 10:30,29,70.525,70.85,70.4,70.7,818
20160401|2016-01-29 11:00,29,70.7,70.775,70.5,70.725,574
20160401|2016-01-29 11:30,29,70.725,70.85,70.7,70.75,433
20160401|2016-01-29 12:00,29,70.775,70.8,70.575,70.775,642
20160401|2016-01-29 12:30,29,70.775,71.025,70.575,70.75,4631
20160401|2016-01-29 13:00,29,70.725,70.775,70.525,70.7,341
20160401|2016-01-29 13:30,29,70.675,70.725,70.625,70.625,83
20160401|2016-02-01 09:00,1,70.875,71.125,70.55,70.8,1728
20160401|2016-02-01 09:30,1,70.8,70.875,70.325,70.4,1202
20160401|2016-02-01 10:00,1,70.4,70.4,69.925,70.075,1963
20160401|2016-02-01 10:30,1,70.075,70.25,69.825,70.225,1322
20160401|2016-02-01 11:00,1,70.25,70.45,70.2,70.375,1148
20160401|2016-02-01 11:30,1,70.4,70.5,70.2,70.225,696
20160401|2016-02-01 12:00,1,70.25,70.5,70.125,70.475,778
20160401|2016-02-01 12:30,1,70.45,70.75,70.425,70.675,2488
20160401|2016-02-01 13:00,1,70.675,70.7,70.575,70.575,385
20160401|2016-02-01 13:30,1,70.575,70.575,70.5,70.525,109
20160401|2016-02-01 14:00,1,70.525,70.575,70.45,70.575,66
20160401|2016-02-01 14:30,1,70.55,70.675,70.475,70.6,144
20160401|2016-02-01 15:00,1,70.6,70.6,70.475,70.5,59
20160401|2016-02-01 15:30,1,70.5,70.55,70.45,70.45,34
20160401|2016-02-02 08:00,2,70.05,70.275,69.625,69.9,1644
20160401|2016-02-02 08:30,2,69.95,69.975,69.725,69.875,940
20160401|2016-02-02 09:00,2,69.925,70.125,69.8,69.925,1467
20160401|2016-02-02 09:30,2,69.925,70,69.7,69.7,1216
20160401|2016-02-02 10:00,2,69.725,69.775,69,69.075,2027
20160401|2016-02-02 10:30,2,69.1,69.575,69.075,69.475,1158
20160401|2016-02-02 11:00,2,69.45,69.45,69.225,69.3,500
20160401|2016-02-02 11:30,2,69.325,69.5,69.2,69.425,788
20160401|2016-02-02 12:00,2,69.45,69.6,69.125,69.225,695
20160401|2016-02-02 12:30,2,69.225,69.35,69.025,69.15,1748
20160401|2016-02-02 13:00,2,69.15,69.275,69.05,69.225,338
20160401|2016-02-02 13:30,2,69.25,69.25,69.125,69.125,35
20160401|2016-02-02 14:00,2,69.15,69.225,69.1,69.175,95
20160401|2016-02-02 14:30,2,69.175,69.425,69.125,69.375,178
20160401|2016-02-02 15:00,2,69.375,69.5,69.35,69.4,190
20160401|2016-02-02 15:30,2,69.4,69.45,69.25,69.25,34
20160401|2016-02-03 08:00,3,69.25,69.4,69.125,69.275,696
20160401|2016-02-03 08:30,3,69.275,69.35,69.1,69.35,580
20160401|2016-02-03 09:00,3,69.3,69.75,69.3,69.5,2445
20160401|2016-02-03 09:30,3,69.475,69.65,69.475,69.65,966
20160401|2016-02-03 10:00,3,69.625,69.7,69.575,69.6,898
20160401|2016-02-03 10:30,3,69.625,69.7,69.475,69.525,689
20160401|2016-02-03 11:00,3,69.5,69.575,69.425,69.475,549
20160401|2016-02-03 11:30,3,69.475,69.65,69.4,69.625,673
20160401|2016-02-03 12:00,3,69.625,69.65,69.5,69.5,198
20160401|2016-02-03 12:30,3,69.5,69.725,69.475,69.65,1808
20160401|2016-02-03 13:00,3,69.65,69.7,69.625,69.7,163
20160401|2016-02-03 13:30,3,69.7,69.9,69.625,69.825,325
20160401|2016-02-03 14:00,3,69.825,69.85,69.75,69.75,59
20160401|2016-02-03 14:30,3,69.75,69.8,69.725,69.8,34
20160401|2016-02-03 15:00,3,69.825,69.9,69.625,69.65,104
20160401|2016-02-03 15:30,3,69.725,69.725,69.6,69.6,48
20160401|2016-02-04 08:00,4,69.65,69.875,69.425,69.525,684
20160401|2016-02-04 08:30,4,69.55,69.625,69.425,69.5,234
20160401|2016-02-04 09:00,4,69.475,70.6,69.425,70.35,3271
20160401|2016-02-04 09:30,4,70.325,70.375,69.9,70.025,1239
20160401|2016-02-04 10:00,4,70.025,70.3,69.95,70.225,874
20160401|2016-02-04 10:30,4,70.225,70.475,70.1,70.175,960
20160401|2016-02-04 11:00,4,70.15,70.25,69.9,69.975,691
20160401|2016-02-04 11:30,4,69.975,70.225,69.975,70.2,203
20160401|2016-02-04 12:00,4,70.175,70.325,70.15,70.175,352
20160401|2016-02-04 12:30,4,70.175,70.35,70.15,70.2,1093
20160401|2016-02-04 13:00,4,70.225,70.325,70.175,70.275,334
20160401|2016-02-04 13:30,4,70.275,70.3,70.25,70.25,27
20160401|2016-02-04 14:00,4,70.225,70.25,70.175,70.175,53
20160401|2016-02-04 14:30,4,70.2,70.225,70.05,70.125,89
20160401|2016-02-04 15:00,4,70.1,70.15,70.1,70.15,23
20160401|2016-02-04 15:30,4,70.15,70.2,70.1,70.175,32
20160401|2016-02-05 08:00,5,70.15,70.525,70.125,70.3,722
20160401|2016-02-05 08:30,5,70.275,70.35,69.925,70.2,473
20160401|2016-02-05 09:00,5,70.225,70.675,70.075,70.5,1440
20160401|2016-02-05 09:30,5,70.45,70.55,70.225,70.375,640
20160401|2016-02-05 10:00,5,70.4,70.575,70.375,70.55,640
20160401|2016-02-05 10:30,5,70.525,70.575,70.4,70.45,494
20160401|2016-02-05 11:00,5,70.475,70.6,70.45,70.575,293
20160401|2016-02-05 11:30,5,70.55,70.65,70.475,70.575,541
20160401|2016-02-05 12:00,5,70.575,70.725,70.275,70.35,677
20160401|2016-02-05 12:30,5,70.35,70.45,70.175,70.275,1946
20160401|2016-02-05 13:00,5,70.3,70.475,70.25,70.3,279
20160401|2016-02-05 13:30,5,70.3,70.45,70.3,70.425,93
20160401|2016-02-08 09:00,8,70,70.95,70,70.775,2387
20160401|2016-02-08 09:30,8,70.775,70.875,70.55,70.575,694
20160401|2016-02-08 10:00,8,70.55,70.6,69.925,69.975,1094
20160401|2016-02-08 10:30,8,69.975,70.05,69.5,69.7,1600
20160401|2016-02-08 11:00,8,69.725,69.8,69.525,69.675,664
20160401|2016-02-08 11:30,8,69.7,69.95,69.7,69.825,403
20160401|2016-02-08 12:00,8,69.85,69.95,69.625,69.925,354
20160401|2016-02-08 12:30,8,69.95,70.05,69.625,69.775,1250
20160401|2016-02-08 13:00,8,69.8,70.05,69.8,69.85,437
20160401|2016-02-08 13:30,8,69.85,69.875,69.675,69.675,125
20160401|2016-02-08 14:00,8,69.675,69.725,69.6,69.725,92
20160401|2016-02-08 14:30,8,69.7,69.775,69.575,69.65,54
20160401|2016-02-08 15:00,8,69.675,69.775,69.675,69.775,29
20160401|2016-02-08 15:30,8,69.8,69.825,69.65,69.725,42
20160401|2016-02-09 08:00,9,69.4,69.65,69.2,69.65,1325
20160401|2016-02-09 08:30,9,69.6,69.95,69.575,69.8,746
20160401|2016-02-09 09:00,9,69.8,69.975,69.225,69.425,1378
20160401|2016-02-09 09:30,9,69.45,69.775,69.35,69.75,743
20160401|2016-02-09 10:00,9,69.75,69.9,69.65,69.825,760
20160401|2016-02-09 10:30,9,69.825,70.05,69.75,69.925,872
20160401|2016-02-09 11:00,9,69.9,70.2,69.9,70.15,847
20160401|2016-02-09 11:30,9,70.15,70.25,70.075,70.15,439
20160401|2016-02-09 12:00,9,70.15,70.225,69.85,70.025,642
20160401|2016-02-09 12:30,9,70.025,70.225,69.575,69.575,2141
20160401|2016-02-09 13:00,9,69.575,69.75,69.575,69.65,383
20160401|2016-02-09 13:30,9,69.7,69.7,69.575,69.625,63
20160401|2016-02-09 14:00,9,69.65,69.7,69.6,69.625,40
20160401|2016-02-09 14:30,9,69.675,70,69.675,69.95,133
20160401|2016-02-09 15:00,9,70,70.15,69.975,70,65
20160401|2016-02-09 15:30,9,70.075,70.15,69.975,70.15,56
20160401|2016-02-10 08:00,10,70.2,70.4,69.925,69.975,948
20160401|2016-02-10 08:30,10,69.95,70.1,69.65,69.8,877
20160401|2016-02-10 09:00,10,69.825,69.925,69.35,69.5,1328
20160401|2016-02-10 09:30,10,69.5,69.625,68.525,68.65,2624
20160401|2016-02-10 10:00,10,68.65,68.775,68.325,68.35,3329
20160401|2016-02-10 10:30,10,68.35,68.5,68.2,68.5,1657
20160401|2016-02-10 11:00,10,68.5,68.625,68.325,68.5,749
20160401|2016-02-10 11:30,10,68.5,68.575,68.35,68.525,511
20160401|2016-02-10 12:00,10,68.5,68.6,68.325,68.5,653
20160401|2016-02-10 12:30,10,68.525,68.575,68.25,68.375,1591
20160401|2016-02-10 13:00,10,68.375,68.475,68.35,68.4,309
20160401|2016-02-10 13:30,10,68.4,68.575,68.4,68.475,152
20160401|2016-02-10 14:00,10,68.45,68.5,68.45,68.5,25
20160401|2016-02-10 14:30,10,68.475,68.575,68.425,68.55,46
20160401|2016-02-10 15:00,10,68.575,68.6,68.525,68.575,55
20160401|2016-02-10 15:30,10,68.525,68.575,68.45,68.45,32
20160401|2016-02-11 08:00,11,68.225,68.725,67.9,68.075,1732
20160401|2016-02-11 08:30,11,68.075,68.425,68.025,68.325,1172
20160401|2016-02-11 09:00,11,68.3,68.875,68.225,68.75,2648
20160401|2016-02-11 09:30,11,68.775,69.075,68.7,68.975,2021
20160401|2016-02-11 10:00,11,68.925,69.6,68.9,69.45,2279
20160401|2016-02-11 10:30,11,69.475,69.85,69.4,69.525,2376
20160401|2016-02-11 11:00,11,69.525,69.625,69.275,69.4,1016
20160401|2016-02-11 11:30,11,69.35,69.65,69.225,69.475,667
20160401|2016-02-11 12:00,11,69.475,69.85,69.475,69.8,876
20160401|2016-02-11 12:30,11,69.8,69.85,69.375,69.375,1412
20160401|2016-02-11 13:00,11,69.4,69.525,69.375,69.5,201
20160401|2016-02-11 13:30,11,69.5,69.575,69.475,69.55,30
20160401|2016-02-11 14:00,11,69.575,69.575,69.55,69.575,6
20160401|2016-02-11 14:30,11,69.55,69.65,69.5,69.525,97
20160401|2016-02-11 15:00,11,69.55,69.575,69.425,69.45,103
20160401|2016-02-11 15:30,11,69.425,69.425,69.175,69.175,178
20160401|2016-02-12 08:00,12,69.5,69.625,69.35,69.425,615
20160401|2016-02-12 08:30,12,69.5,69.6,69.3,69.4,535
20160401|2016-02-12 09:00,12,69.375,70.025,69.275,69.95,1951
20160401|2016-02-12 09:30,12,69.95,70.425,69.825,70.225,2346
20160401|2016-02-12 10:00,12,70.225,70.675,70.2,70.675,1724
20160401|2016-02-12 10:30,12,70.675,70.775,70.25,70.325,1299
20160401|2016-02-12 11:00,12,70.325,70.4,69.9,70.025,787
20160401|2016-02-12 11:30,12,70.025,70.375,69.95,70.225,474
20160401|2016-02-12 12:00,12,70.25,70.475,70.15,70.45,627
20160401|2016-02-12 12:30,12,70.425,70.6,70.175,70.325,2013
20160401|2016-02-12 13:00,12,70.35,70.5,70.275,70.275,683
20160401|2016-02-12 13:30,12,70.3,70.35,70.225,70.275,126
20160401|2016-02-16 09:00,16,70.175,70.625,70.05,70.3,3187
20160401|2016-02-16 09:30,16,70.325,70.475,70.175,70.35,973
20160401|2016-02-16 10:00,16,70.375,70.7,70.35,70.525,678
20160401|2016-02-16 10:30,16,70.55,70.8,70.425,70.725,820
20160401|2016-02-16 11:00,16,70.725,70.775,70.3,70.45,582
20160401|2016-02-16 11:30,16,70.475,70.6,70.4,70.5,326
20160401|2016-02-16 12:00,16,70.525,70.675,70.475,70.55,379
20160401|2016-02-16 12:30,16,70.575,70.625,70.125,70.175,1365
20160401|2016-02-16 13:00,16,70.175,70.375,70.15,70.35,209
20160401|2016-02-16 13:30,16,70.35,70.35,70.275,70.275,11
20160401|2016-02-16 14:00,16,70.275,70.35,70.25,70.325,31
20160401|2016-02-16 14:30,16,70.3,70.475,70.3,70.425,52
20160401|2016-02-16 15:00,16,70.4,70.45,70.3,70.45,137
20160401|2016-02-16 15:30,16,70.425,70.475,70.3,70.375,123
20160401|2016-02-17 08:00,17,70.225,70.35,69.675,69.825,1370
20160401|2016-02-17 08:30,17,69.825,70,69.75,69.85,314
20160401|2016-02-17 09:00,17,69.875,70.4,69.75,70.25,1234
20160401|2016-02-17 09:30,17,70.275,70.275,70.05,70.15,484
20160401|2016-02-17 10:00,17,70.15,70.2,70.025,70.1,594
20160401|2016-02-17 10:30,17,70.125,70.9,70.025,70.825,2283
20160401|2016-02-17 11:00,17,70.8,70.85,70.325,70.4,775
20160401|2016-02-17 11:30,17,70.375,70.725,70.3,70.725,1129
20160401|2016-02-17 12:00,17,70.75,70.85,70.425,70.55,1009
20160401|2016-02-17 12:30,17,70.6,71.375,70.525,71.075,3413
20160401|2016-02-17 13:00,17,71.075,71.35,71.025,71.325,1168
20160401|2016-02-17 13:30,17,71.35,71.35,71.15,71.15,186
20160401|2016-02-17 14:00,17,71.175,71.225,71.15,71.225,49
20160401|2016-02-17 14:30,17,71.225,71.25,70.875,70.975,216
20160401|2016-02-17 15:00,17,70.95,71.25,70.925,71.225,118
20160401|2016-02-17 15:30,17,71.2,71.275,71.15,71.275,42
20160401|2016-02-18 08:00,18,71.325,71.5,71,71.25,1915
20160401|2016-02-18 08:30,18,71.25,71.325,71.025,71.275,408
20160401|2016-02-18 09:00,18,71.275,71.9,71.25,71.85,2961
20160401|2016-02-18 09:30,18,71.85,72.225,71.675,71.725,2592
20160401|2016-02-18 10:00,18,71.7,71.95,71.65,71.925,1022
20160401|2016-02-18 10:30,18,71.925,72,71.2,71.4,1494
20160401|2016-02-18 11:00,18,71.375,71.375,70.7,70.975,1724
20160401|2016-02-18 11:30,18,71,71.3,70.95,71.225,511
20160401|2016-02-18 12:00,18,71.25,71.375,71.1,71.2,521
20160401|2016-02-18 12:30,18,71.225,71.3,70.6,70.725,2283
20160401|2016-02-18 13:00,18,70.725,70.9,70.675,70.875,293
20160401|2016-02-18 13:30,18,70.875,70.925,70.875,70.9,48
20160401|2016-02-18 14:00,18,70.925,70.95,70.8,70.85,43
20160401|2016-02-18 14:30,18,70.85,70.85,70.375,70.375,436
20160401|2016-02-18 15:00,18,70.4,70.45,70.275,70.45,195
20160401|2016-02-18 15:30,18,70.475,70.55,70.325,70.35,64
20160401|2016-02-19 08:00,19,70.075,70.275,69.825,70.05,1369
20160401|2016-02-19 08:30,19,70.025,70.4,69.925,70.25,571
20160401|2016-02-19 09:00,19,70.2,70.25,68.925,69.175,4759
20160401|2016-02-19 09:30,19,69.15,69.45,69.075,69.075,1127
20160401|2016-02-19 10:00,19,69.075,69.3,69.025,69.075,890
20160401|2016-02-19 10:30,19,69.05,69.225,68.85,69.025,1920
20160401|2016-02-19 11:00,19,69.025,69.1,68.35,68.45,3221
20160401|2016-02-19 11:30,19,68.45,68.625,68.4,68.55,1267
20160401|2016-02-19 12:00,19,68.575,68.8,68.5,68.75,818
20160401|2016-02-19 12:30,19,68.775,68.975,68.775,68.875,1694
20160401|2016-02-19 13:00,19,68.875,69.075,68.85,69,407
20160401|2016-02-19 13:30,19,68.95,68.95,68.925,68.95,89
20160401|2016-02-22 09:00,22,68.8,68.825,68.35,68.625,2040
20160401|2016-02-22 09:30,22,68.6,69.075,68.55,68.925,1392
20160401|2016-02-22 10:00,22,68.95,69,68.65,68.85,783
20160401|2016-02-22 10:30,22,68.875,69.35,68.825,69.1,1092
20160401|2016-02-22 11:00,22,69.075,69.275,68.975,69.275,897
20160401|2016-02-22 11:30,22,69.25,69.375,69.25,69.3,506
20160401|2016-02-22 12:00,22,69.275,69.3,68.85,69.025,778
20160401|2016-02-22 12:30,22,69.075,69.4,69.075,69.225,1793
20160401|2016-02-22 13:00,22,69.25,69.25,68.9,68.975,450
20160401|2016-02-22 13:30,22,68.95,69.075,68.85,68.95,156
20160401|2016-02-22 14:00,22,69,69.025,68.95,68.975,15
20160401|2016-02-22 14:30,22,68.975,69.125,68.875,69.1,135
20160401|2016-02-22 15:00,22,69.075,69.075,68.95,69,94
20160401|2016-02-22 15:30,22,68.975,69.025,68.9,68.9,40
20160401|2016-02-23 08:00,23,69,69.45,68.625,69.3,1310
20160401|2016-02-23 08:30,23,69.325,69.6,69.175,69.4,730
20160401|2016-02-23 09:00,23,69.425,69.475,68.775,68.875,1276
20160401|2016-02-23 09:30,23,68.85,69,68.675,68.8,1077
20160401|2016-02-23 10:00,23,68.8,69.075,68.575,69.05,784
20160401|2016-02-23 10:30,23,69.05,70.175,69.05,70.1,1493
20160401|2016-02-23 11:00,23,70.1,70.75,70.075,70.1,2408
20160401|2016-02-23 11:30,23,70.1,70.225,69.6,69.675,897
20160401|2016-02-23 12:00,23,69.65,69.7,69.175,69.575,884
20160401|2016-02-23 12:30,23,69.575,70.175,69.55,69.975,1487
20160401|2016-02-23 13:00,23,69.975,70.15,69.95,70.075,378
20160401|2016-02-23 13:30,23,70.1,70.175,70.075,70.075,61
20160401|2016-02-23 14:00,23,70.1,70.1,69.85,69.85,140
20160401|2016-02-23 14:30,23,69.925,70.125,69.875,69.925,145
20160401|2016-02-23 15:00,23,69.925,69.975,69.9,69.975,39
20160401|2016-02-23 15:30,23,70,70.125,69.95,69.95,21
20160401|2016-02-24 08:00,24,70,70.05,69.425,69.55,818
20160401|2016-02-24 08:30,24,69.55,69.825,69.475,69.7,329
20160401|2016-02-24 09:00,24,69.7,69.825,69.3,69.525,1253
20160401|2016-02-24 09:30,24,69.525,69.65,69.325,69.35,515
20160401|2016-02-24 10:00,24,69.35,69.375,69.225,69.325,761
20160401|2016-02-24 10:30,24,69.3,70.4,69.3,70.35,1654
20160401|2016-02-24 11:00,24,70.4,71.025,69.95,70.85,3040
20160401|2016-02-24 11:30,24,70.825,71.3,70.75,70.925,2051
20160401|2016-02-24 12:00,24,70.95,71.425,70.95,71.225,1476
20160401|2016-02-24 12:30,24,71.2,71.525,70.9,71.5,3782
20160401|2016-02-24 13:00,24,71.5,71.575,71.3,71.55,743
20160401|2016-02-24 13:30,24,71.55,71.55,71.4,71.425,108
20160401|2016-02-24 14:00,24,71.4,71.5,71.3,71.45,156
20160401|2016-02-24 14:30,24,71.45,71.55,71.225,71.475,197
20160401|2016-02-24 15:00,24,71.425,71.525,71.1,71.2,361
20160401|2016-02-24 15:30,24,71.225,71.4,71.2,71.375,116
20160401|2016-02-25 08:00,25,71.6,71.625,71.275,71.375,683
20160401|2016-02-25 08:30,25,71.325,71.525,71.075,71.225,729
20160401|2016-02-25 09:00,25,71.225,71.7,71.225,71.675,1475
20160401|2016-02-25 09:30,25,71.65,71.85,71.4,71.525,1600
20160401|2016-02-25 10:00,25,71.525,71.525,70.725,71.1,1764
20160401|2016-02-25 10:30,25,71.15,71.45,71,71.375,790
20160401|2016-02-25 11:00,25,71.375,71.55,71.175,71.425,766
20160401|2016-02-25 11:30,25,71.425,71.45,71.125,71.175,570
20160401|2016-02-25 12:00,25,71.175,71.25,71.025,71.175,542
20160401|2016-02-25 12:30,25,71.225,71.35,71,71.125,1416
20160401|2016-02-25 13:00,25,71.125,71.275,71.05,71.25,321
20160401|2016-02-25 13:30,25,71.275,71.275,71.2,71.275,38
20160401|2016-02-25 14:00,25,71.25,71.325,71.25,71.3,46
20160401|2016-02-25 14:30,25,71.3,71.325,70.975,71.15,320
20160401|2016-02-25 15:00,25,71.175,71.2,71.025,71.05,63
20160401|2016-02-25 15:30,25,71.05,71.225,71.05,71.2,52
20160401|2016-02-26 08:00,26,71.15,71.2,70.5,70.725,1212
20160401|2016-02-26 08:30,26,70.725,70.875,70.4,70.475,920
20160401|2016-02-26 09:00,26,70.5,70.675,70.05,70.6,1892
20160401|2016-02-26 09:30,26,70.625,70.625,70.325,70.45,693
20160401|2016-02-26 10:00,26,70.45,70.675,70.45,70.55,492
20160401|2016-02-26 10:30,26,70.55,70.9,70.55,70.675,1429
20160401|2016-02-26 11:00,26,70.725,70.975,70.6,70.75,558
20160401|2016-02-26 11:30,26,70.8,70.875,70.75,70.8,360
20160401|2016-02-26 12:00,26,70.825,71.15,70.675,70.975,1056
20160401|2016-02-26 12:30,26,70.95,70.975,70.6,70.85,1384
20160401|2016-02-26 13:00,26,70.9,70.975,70.8,70.875,225
20160401|2016-02-26 13:30,26,70.875,71.1,70.875,71.1,202
20160401|2016-02-29 08:30,29,70.475,70.7,70.175,70.375,1107
20160401|2016-02-29 09:00,29,70.425,70.45,69.875,70.125,2643
20160401|2016-02-29 09:30,29,70.075,70.4,70.025,70.15,841
20160401|2016-02-29 10:00,29,70.125,70.4,70.1,70.375,430
20160401|2016-02-29 10:30,29,70.35,70.4,69.75,70.175,1515
20160401|2016-02-29 11:00,29,70.175,70.225,69.9,70.1,735
20160401|2016-02-29 11:30,29,70.075,70.2,69.825,69.825,392
20160401|2016-02-29 12:00,29,69.825,69.9,69.675,69.85,1493
20160401|2016-02-29 12:30,29,69.875,70.05,69.7,69.975,2478
20160401|2016-02-29 13:00,29,70,70.175,69.975,70.125,349
20160401|2016-03-01 08:30,1,70.25,70.3,70.025,70.225,1324
20160401|2016-03-01 09:00,1,70.225,70.35,69.925,70.025,1068
20160401|2016-03-01 09:30,1,70.025,70.1,69.825,69.85,994
20160401|2016-03-01 10:00,1,69.85,69.975,69.725,69.825,748
20160401|2016-03-01 10:30,1,69.825,70.15,69.75,70.1,692
20160401|2016-03-01 11:00,1,70.125,70.2,70.05,70.125,423
20160401|2016-03-01 11:30,1,70.125,70.3,70.075,70.2,561
20160401|2016-03-01 12:00,1,70.2,70.275,70,70,298
20160401|2016-03-01 12:30,1,70,70.475,69.975,70.425,1481
20160401|2016-03-01 13:00,1,70.45,70.475,70.325,70.375,380
20160401|2016-03-02 08:30,2,70.775,70.8,70.075,70.1,1896
20160401|2016-03-02 09:00,2,70.125,70.4,70.025,70.175,1646
20160401|2016-03-02 09:30,2,70.15,70.35,70.075,70.275,539
20160401|2016-03-02 10:00,2,70.275,70.35,70.2,70.3,442
20160401|2016-03-02 10:30,2,70.275,70.4,69.9,70.2,2059
20160401|2016-03-02 11:00,2,70.2,70.2,70.075,70.2,274
20160401|2016-03-02 11:30,2,70.2,70.275,70.15,70.275,241
20160401|2016-03-02 12:00,2,70.275,70.375,70.225,70.375,449
20160401|2016-03-02 12:30,2,70.35,70.4,70,70.025,877
20160401|2016-03-02 13:00,2,70.05,70.1,69.975,70.1,189
20160401|2016-03-03 08:30,3,70.025,70.025,69.5,69.675,2191
20160401|2016-03-03 09:00,3,69.65,69.7,69.125,69.25,2165
20160401|2016-03-03 09:30,3,69.25,69.475,69.2,69.375,705
20160401|2016-03-03 10:00,3,69.35,69.65,69.225,69.5,763
20160401|2016-03-03 10:30,3,69.5,69.725,69.3,69.725,680
20160401|2016-03-03 11:00,3,69.725,70.25,69.575,69.95,1400
20160401|2016-03-03 11:30,3,69.975,70.225,69.95,70.075,756
20160401|2016-03-03 12:00,3,70.025,70.2,70.025,70.175,426
20160401|2016-03-03 12:30,3,70.175,70.575,70,70.375,2187
20160401|2016-03-03 13:00,3,70.375,70.55,70.35,70.5,227
20160401|2016-03-04 08:30,4,70.725,70.975,70.45,70.55,1732
20160401|2016-03-04 09:00,4,70.6,71.375,70.575,71.2,3067
20160401|2016-03-04 09:30,4,71.175,71.275,71,71.075,848
20160401|2016-03-04 10:00,4,71.075,71.075,70.825,70.925,756
20160401|2016-03-04 10:30,4,70.95,71.025,70.75,70.975,608
20160401|2016-03-04 11:00,4,70.95,71.15,70.5,70.775,1236
20160401|2016-03-04 11:30,4,70.8,70.8,70.5,70.675,482
20160401|2016-03-04 12:00,4,70.7,70.725,70.625,70.675,359
20160401|2016-03-04 12:30,4,70.7,71.075,70.7,70.775,1644
20160401|2016-03-04 13:00,4,70.775,71.025,70.75,70.975,260
20160401|2016-03-07 08:30,7,70.85,70.95,69.975,70.425,1906
20160401|2016-03-07 09:00,7,70.4,70.525,69.975,70,2130
20160401|2016-03-07 09:30,7,70.025,70.1,69.825,69.95,1609
20160401|2016-03-07 10:00,7,69.95,69.975,69.275,69.5,2064
20160401|2016-03-07 10:30,7,69.5,70.15,69.425,70,1295
20160401|2016-03-07 11:00,7,70.025,70.05,69.85,69.85,337
20160401|2016-03-07 11:30,7,69.85,69.975,69.8,69.95,345
20160401|2016-03-07 12:00,7,69.925,69.925,69.7,69.9,329
20160401|2016-03-07 12:30,7,69.875,70.1,69.85,70.075,1859
20160401|2016-03-07 13:00,7,70.075,70.225,70.05,70.15,659
20160401|2016-03-08 08:30,8,70.175,70.2,69.5,69.8,1788
20160401|2016-03-08 09:00,8,69.8,69.8,69.6,69.625,485
20160401|2016-03-08 09:30,8,69.625,69.8,69.475,69.625,1070
20160401|2016-03-08 10:00,8,69.65,69.975,69.65,69.7,713
20160401|2016-03-08 10:30,8,69.75,69.85,69.525,69.575,536
20160401|2016-03-08 11:00,8,69.6,69.75,69.525,69.625,370
20160401|2016-03-08 11:30,8,69.675,69.725,69.55,69.675,209
20160401|2016-03-08 12:00,8,69.7,69.75,69.575,69.6,500
20160401|2016-03-08 12:30,8,69.6,69.85,69.6,69.725,1669
20160401|2016-03-08 13:00,8,69.7,69.775,69.65,69.725,370
20160401|2016-03-09 08:30,9,69.85,70.125,69.475,70.05,1845
20160401|2016-03-09 09:00,9,70.075,71.1,69.95,70.775,3429
20160401|2016-03-09 09:30,9,70.8,70.925,70.275,70.325,1355
20160401|2016-03-09 10:00,9,70.35,70.575,70.175,70.325,724
20160401|2016-03-09 10:30,9,70.325,70.625,70.2,70.55,687
20160401|2016-03-09 11:00,9,70.575,70.675,70.325,70.425,667
20160401|2016-03-09 11:30,9,70.425,71.125,70.35,71.1,1193
20160401|2016-03-09 12:00,9,71.075,71.975,70.85,71.8,4394
20160401|2016-03-09 12:30,9,71.8,72.2,71.525,72.125,5374
20160401|2016-03-09 13:00,9,72.125,72.2,72,72.175,1007
20160401|2016-03-10 08:30,10,71.8,72.65,71.75,72.175,3370
20160401|2016-03-10 09:00,10,72.2,72.2,71.75,72.075,1261
20160401|2016-03-10 09:30,10,72.075,72.25,71.875,72.225,907
20160401|2016-03-10 10:00,10,72.2,72.375,72.2,72.3,715
20160401|2016-03-10 10:30,10,72.325,72.475,72.225,72.4,1526
20160401|2016-03-10 11:00,10,72.375,72.775,72.225,72.7,1790
20160401|2016-03-10 11:30,10,72.725,72.875,72.675,72.7,781
20160401|2016-03-10 12:00,10,72.7,72.7,72.5,72.525,461
20160401|2016-03-10 12:30,10,72.55,72.55,72.025,72.15,1736
20160401|2016-03-10 13:00,10,72.175,72.175,72.05,72.1,476
20160401|2016-03-11 08:30,11,72.5,72.55,71.875,72.15,1636
20160401|2016-03-11 09:00,11,72.15,72.4,72,72.275,1243
20160401|2016-03-11 09:30,11,72.3,72.7,72.125,72.225,1428
20160401|2016-03-11 10:00,11,72.225,72.4,71.925,72,1244
20160401|2016-03-11 10:30,11,72,72.15,71.625,71.925,1585
20160401|2016-03-11 11:00,11,71.95,71.95,71.7,71.8,495
20160401|2016-03-11 11:30,11,71.775,71.975,71.7,71.925,408
20160401|2016-03-11 12:00,11,71.925,72.025,71.9,72.025,252
20160401|2016-03-11 12:30,11,72.025,72.25,71.725,71.9,1344
20160401|2016-03-11 13:00,11,71.875,71.975,71.8,71.9,158
20160401|2016-03-14 08:30,14,71.675,71.7,70.4,70.875,2991
20160401|2016-03-14 09:00,14,70.9,70.9,70.35,70.65,2497
20160401|2016-03-14 09:30,14,70.65,70.9,70.575,70.625,633
20160401|2016-03-14 10:00,14,70.65,70.725,70.45,70.575,781
20160401|2016-03-14 10:30,14,70.55,70.775,70.45,70.775,708
20160401|2016-03-14 11:00,14,70.75,70.875,70.675,70.775,431
20160401|2016-03-14 11:30,14,70.725,70.9,70.675,70.7,476
20160401|2016-03-14 12:00,14,70.7,70.75,70.5,70.65,583
20160401|2016-03-14 12:30,14,70.675,70.875,70.375,70.85,1937
20160401|2016-03-14 13:00,14,70.85,70.9,70.8,70.9,261
20160401|2016-03-15 08:30,15,70.875,70.95,70.5,70.95,1183
20160401|2016-03-15 09:00,15,70.9,71.2,70.7,70.8,815
20160401|2016-03-15 09:30,15,70.825,70.925,70.725,70.75,499
20160401|2016-03-15 10:00,15,70.75,70.85,70.65,70.775,367
20160401|2016-03-15 10:30,15,70.8,70.85,70.375,70.5,918
20160401|2016-03-15 11:00,15,70.525,70.775,70.525,70.625,368
20160401|2016-03-15 11:30,15,70.65,70.675,70.475,70.575,418
20160401|2016-03-15 12:00,15,70.575,70.775,70.55,70.775,238
20160401|2016-03-15 12:30,15,70.75,70.925,70.625,70.725,771
20160401|2016-03-15 13:00,15,70.7,70.9,70.7,70.825,232
20160401|2016-03-16 08:30,16,70.6,70.825,69.975,70.475,1644
20160401|2016-03-16 09:00,16,70.475,70.7,70.35,70.45,564
20160401|2016-03-16 09:30,16,70.475,70.7,70.375,70.425,536
20160401|2016-03-16 10:00,16,70.45,70.575,70.2,70.225,635
20160401|2016-03-16 10:30,16,70.25,71.925,70.1,71.45,2687
20160401|2016-03-16 11:00,16,71.425,71.85,71.375,71.7,1345
20160401|2016-03-16 11:30,16,71.725,71.75,71.425,71.5,578
20160401|2016-03-16 12:00,16,71.475,71.575,71.3,71.4,455
20160401|2016-03-16 12:30,16,71.4,71.525,71.275,71.3,530
20160401|2016-03-16 13:00,16,71.325,71.4,71.25,71.325,245
20160401|2016-03-17 08:30,17,71.375,71.55,71.025,71.075,1077
20160401|2016-03-17 09:00,17,71.05,71.2,70.775,70.775,754
20160401|2016-03-17 09:30,17,70.75,70.925,70.625,70.7,485
20160401|2016-03-17 10:00,17,70.725,71,70.675,70.85,447
20160401|2016-03-17 10:30,17,70.8,71.2,70.775,70.975,830
20160401|2016-03-17 11:00,17,70.925,71.425,70.925,71.4,774
20160401|2016-03-17 11:30,17,71.425,71.75,71.225,71.35,762
20160401|2016-03-17 12:00,17,71.325,71.325,70.9,70.9,323
20160401|2016-03-17 12:30,17,70.875,71.375,70.85,71.275,1201
20160401|2016-03-17 13:00,17,71.25,71.3,71.225,71.3,175
20160401|2016-03-18 08:30,18,71.1,71.2,70.85,71,545
20160401|2016-03-18 09:00,18,71,71.025,70.925,71,417
20160401|2016-03-18 09:30,18,71,71.15,70.8,70.875,457
20160401|2016-03-18 10:00,18,70.875,71.325,70.775,71.2,722
20160401|2016-03-18 10:30,18,71.2,71.425,71,71.35,807
20160401|2016-03-18 11:00,18,71.325,71.625,71.25,71.55,421
20160401|2016-03-18 11:30,18,71.55,71.55,71.25,71.275,227
20160401|2016-03-18 12:00,18,71.3,71.5,71.275,71.35,251
20160401|2016-03-18 12:30,18,71.375,71.5,71.125,71.5,766
20160401|2016-03-18 13:00,18,71.5,71.5,71.35,71.375,157
20160401|2016-03-21 08:30,21,70.95,70.95,70.125,70.125,2465
20160401|2016-03-21 09:00,21,70.125,70.175,69.475,69.825,2510
20160401|2016-03-21 09:30,21,69.825,69.95,69.525,69.775,1209
20160401|2016-03-21 10:00,21,69.775,70.1,69.75,69.975,359
20160401|2016-03-21 10:30,21,69.95,70.25,69.8,69.8,504
20160401|2016-03-21 11:00,21,69.825,69.9,69.75,69.75,159
20160401|2016-03-21 11:30,21,69.775,69.85,69.675,69.8,200
20160401|2016-03-21 12:00,21,69.75,69.75,69.4,69.525,769
20160401|2016-03-21 12:30,21,69.525,69.525,69.325,69.325,1330
20160401|2016-03-21 13:00,21,69.325,69.375,69.25,69.25,730
20160401|2016-03-22 08:30,22,69.325,69.775,69.275,69.375,1045
20160401|2016-03-22 09:00,22,69.35,69.55,69.275,69.375,486
20160401|2016-03-22 09:30,22,69.375,69.5,69.325,69.45,204
20160401|2016-03-22 10:00,22,69.475,69.625,69.425,69.475,531
20160401|2016-03-22 10:30,22,69.425,69.625,69.425,69.45,339
20160401|2016-03-22 11:00,22,69.475,69.55,69.425,69.425,176
20160401|2016-03-22 11:30,22,69.425,69.45,69.3,69.325,374
20160401|2016-03-22 12:00,22,69.325,69.6,69.3,69.6,316
20160401|2016-03-22 12:30,22,69.575,70.2,69.575,70.15,1534
20160401|2016-03-22 13:00,22,70.125,70.15,69.95,70,217
20160401|2016-03-23 08:30,23,70,70.15,69.6,69.675,1917
20160401|2016-03-23 09:00,23,69.7,69.8,69.55,69.7,587
20160401|2016-03-23 09:30,23,69.7,69.75,69.425,69.475,329
20160401|2016-03-23 10:00,23,69.475,69.725,69.45,69.675,226
20160401|2016-03-23 10:30,23,69.7,69.925,69.6,69.625,475
20160401|2016-03-23 11:00,23,69.625,69.7,69.525,69.6,303
20160401|2016-03-23 11:30,23,69.65,69.7,69.4,69.45,493
20160401|2016-03-23 12:00,23,69.475,69.825,69.475,69.75,309
20160401|2016-03-23 12:30,23,69.8,69.825,69.55,69.7,585
20160401|2016-03-23 13:00,23,69.675,69.675,69.525,69.625,255
20160401|2016-03-24 08:30,24,70.225,70.225,69.8,69.975,1506
20160401|2016-03-24 09:00,24,70,70,69.725,69.775,356
20160401|2016-03-24 09:30,24,69.775,69.975,69.725,69.925,323
20160401|2016-03-24 10:00,24,69.9,69.975,69.6,69.675,553
20160401|2016-03-24 10:30,24,69.65,69.75,69.45,69.475,817
20160401|2016-03-24 11:00,24,69.5,69.8,69.45,69.675,364
20160401|2016-03-24 11:30,24,69.65,69.675,69.45,69.5,551
20160401|2016-03-24 12:00,24,69.5,69.5,69.3,69.5,1158
20160401|2016-03-24 12:30,24,69.5,69.75,69.275,69.7,1082
20160401|2016-03-24 13:00,24,69.7,69.85,69.525,69.825,402
20160401|2016-03-28 08:30,28,69.75,69.85,69.325,69.75,1196
20160401|2016-03-28 09:00,28,69.65,71.675,69.65,70.35,2435
20160401|2016-03-28 09:30,28,70.3,70.575,69.8,69.925,490
20160401|2016-03-28 10:00,28,70,70.4,69.875,70.15,297
20160401|2016-03-28 10:30,28,70.15,70.55,69.95,70.55,273
20160401|2016-03-28 11:00,28,70.45,70.525,70.325,70.5,67
20160401|2016-03-28 11:30,28,70.475,70.525,70.225,70.25,82
20160401|2016-03-28 12:00,28,70.25,70.325,70.075,70.125,66
20160401|2016-03-28 12:30,28,70.125,70.225,69.875,69.9,333
20160401|2016-03-28 13:00,28,69.9,70.05,69.85,70.025,109
20160401|2016-03-29 08:30,29,70.2,70.4,70.075,70.15,710
20160401|2016-03-29 09:00,29,70.15,70.275,70,70.1,421
20160401|2016-03-29 09:30,29,70.1,70.2,70,70.025,175
20160401|2016-03-29 10:00,29,70.05,70.15,69.975,70.025,324
20160401|2016-03-29 10:30,29,69.975,70.1,69.825,70.075,494
20160401|2016-03-29 11:00,29,70.075,70.2,70,70.025,244
20160401|2016-03-29 11:30,29,70.05,70.15,69.975,70.125,280
20160401|2016-03-29 12:00,29,70.125,70.2,70,70.075,201
20160401|2016-03-29 12:30,29,70.05,70.325,70.025,70.325,331
20160401|2016-03-29 13:00,29,70.3,70.3,70.15,70.225,200
20160401|2016-03-30 08:30,30,70.35,70.65,70.275,70.3,648
20160401|2016-03-30 09:00,30,70.3,70.3,69.575,69.575,1130
20160401|2016-03-30 09:30,30,69.575,69.7,69.35,69.7,1223
20160401|2016-03-30 10:00,30,69.7,69.725,69.375,69.425,468
20160401|2016-03-30 10:30,30,69.375,69.575,69.125,69.175,851
20160401|2016-03-30 11:00,30,69.15,69.3,68.975,69.3,1273
20160401|2016-03-30 11:30,30,69.325,69.4,68.825,69.35,688
20160401|2016-03-30 12:00,30,69.3,69.525,69.075,69.075,194
20160401|2016-03-30 12:30,30,69.1,69.3,68.825,68.9,420
20160401|2016-03-30 13:00,30,68.9,69,68.85,69,305
20160401|2016-03-31 08:30,31,69.275,69.525,68.65,68.825,988
20160401|2016-03-31 09:00,31,68.775,68.925,68.725,68.8,247
20160401|2016-03-31 09:30,31,68.8,68.8,68.525,68.575,460
20160401|2016-03-31 10:00,31,68.525,68.6,68.3,68.5,746
20160401|2016-03-31 10:30,31,68.525,68.55,68.175,68.175,892
20160401|2016-03-31 11:00,31,68.175,68.25,67.95,68.1,657
20160401|2016-03-31 11:30,31,68.05,68.25,68.025,68.225,140
20160401|2016-03-31 12:00,31,68.225,68.225,68,68.2,206
20160401|2016-03-31 12:30,31,68.225,68.475,68.125,68.475,448
20160401|2016-03-31 13:00,31,68.375,68.375,68.2,68.275,110
20160401|2016-04-01 08:30,1,68.5,68.65,67.95,68.425,1111
20160401|2016-04-01 09:00,1,68.4,68.45,68.025,68.1,431
20160401|2016-04-01 09:30,1,68.075,68.275,67.55,67.625,1381
20160401|2016-04-01 10:00,1,67.625,67.9,67.55,67.725,506
20160401|2016-04-01 10:30,1,67.7,67.825,67.25,67.5,949
20160401|2016-04-01 11:00,1,67.5,67.9,67.5,67.725,384
20160401|2016-04-01 11:30,1,67.725,67.775,67.425,67.475,375
20160401|2016-04-01 12:00,1,67.475,67.55,67.375,67.525,138
20160401|2016-04-01 12:30,1,67.45,67.975,67.45,67.675,403
20160401|2016-04-01 13:00,1,67.7,67.95,67.675,67.8,319
20160401|2016-04-04 08:30,4,68.125,68.15,67.75,67.775,624
20160401|2016-04-04 09:00,4,67.775,67.825,67.75,67.75,250
20160401|2016-04-04 09:30,4,67.75,67.8,67.625,67.625,214
20160401|2016-04-04 10:00,4,67.625,67.8,67.6,67.775,185
20160401|2016-04-04 10:30,4,67.75,67.95,67.65,67.95,245
20160401|2016-04-04 11:00,4,67.9,67.95,67.725,67.775,283
20160401|2016-04-04 11:30,4,67.75,67.8,67.625,67.775,70
20160401|2016-04-04 12:00,4,67.775,67.85,67.625,67.85,65
20160401|2016-04-04 12:30,4,67.9,67.925,67.625,67.65,208
20160401|2016-04-04 13:00,4,67.675,67.725,67.6,67.65,122
20160401|2016-04-05 08:30,5,67.8,68.125,67.75,68,791
20160401|2016-04-05 09:00,5,68,68.1,67.875,67.975,740
20160401|2016-04-05 09:30,5,67.975,68.05,67.8,67.85,197
20160401|2016-04-05 10:00,5,67.825,68,67.8,67.875,203
20160401|2016-04-05 10:30,5,67.95,67.975,67.85,67.95,200
20160401|2016-04-05 11:00,5,67.9,67.975,67.8,67.8,604
20160401|2016-04-05 11:30,5,67.825,67.85,67.5,67.55,646
20160401|2016-04-05 12:00,5,67.55,67.6,67.35,67.375,325
20160401|2016-04-05 12:30,5,67.375,67.625,67.275,67.4,778
20160401|2016-04-05 13:00,5,67.375,67.4,67.35,67.4,95
20160401|2016-04-06 08:30,6,67.45,67.6,67.25,67.525,673
20160401|2016-04-06 09:00,6,67.525,67.8,67.525,67.575,268
20160401|2016-04-06 09:30,6,67.625,67.625,67.475,67.475,153
20160401|2016-04-06 10:00,6,67.475,67.6,67.475,67.55,104
20160401|2016-04-06 10:30,6,67.575,67.65,67.55,67.65,166
20160401|2016-04-06 11:00,6,67.65,67.7,67.6,67.675,238
20160401|2016-04-06 11:30,6,67.65,67.7,67.525,67.65,330
20160401|2016-04-06 12:00,6,67.65,67.675,67.55,67.6,90
20160401|2016-04-06 12:30,6,67.6,67.625,67.45,67.55,805
20160401|2016-04-06 13:00,6,67.525,67.675,67.45,67.475,207
20160401|2016-04-07 08:30,7,67.625,67.8,67.45,67.6,666
20160401|2016-04-07 09:00,7,67.65,67.8,67.475,67.525,314
20160401|2016-04-07 09:30,7,67.475,67.65,67.425,67.5,252
20160401|2016-04-07 10:00,7,67.5,67.55,67.375,67.55,248
20160401|2016-04-07 10:30,7,67.55,67.575,67.4,67.4,318
20160401|2016-04-07 11:00,7,67.425,67.475,67.375,67.4,171
20160401|2016-04-07 11:30,7,67.45,67.45,67.1,67.2,393
20160401|2016-04-07 12:00,7,67.15,67.525,67.075,67.25,322
20160401|2016-04-07 12:30,7,67.3,67.4,67.075,67.125,1036
20160401|2016-04-07 13:00,7,67.125,67.125,67.05,67.075,365
20160401|2016-04-08 08:30,8,67.15,67.2,66.975,67.05,708
20160401|2016-04-08 09:00,8,67.1,67.1,66.825,66.9,375
20160401|2016-04-08 09:30,8,66.9,66.975,66.825,66.85,164
20160401|2016-04-08 10:00,8,66.85,67,66.85,66.95,301
20160401|2016-04-08 10:30,8,66.925,66.975,66.8,66.85,216
20160401|2016-04-08 11:00,8,66.825,66.925,66.8,66.875,198
20160401|2016-04-08 11:30,8,66.85,67,66.85,66.975,249
20160401|2016-04-08 12:00,8,66.975,67,66.825,66.85,240
20160401|2016-04-08 12:30,8,66.875,66.925,66.8,66.85,512
20160401|2016-04-08 13:00,8,66.85,66.85,66.775,66.8,189
20160401|2016-04-11 08:30,11,66.875,66.925,66.775,66.825,337
20160401|2016-04-11 09:00,11,66.825,66.825,66.65,66.7,264
20160401|2016-04-11 09:30,11,66.7,66.75,66.65,66.7,151
20160401|2016-04-11 10:00,11,66.7,66.75,66.675,66.7,70
20160401|2016-04-11 10:30,11,66.7,66.725,66.575,66.575,298
20160401|2016-04-11 11:00,11,66.575,66.7,66.575,66.6,102
20160401|2016-04-11 11:30,11,66.6,66.675,66.575,66.675,78
20160401|2016-04-11 12:00,11,66.6,66.675,66.55,66.55,227
20160401|2016-04-11 12:30,11,66.55,66.55,66.325,66.35,691
20160401|2016-04-11 13:00,11,66.35,66.375,66.325,66.35,125
20160401|2016-04-12 08:30,12,66.55,66.6,66.4,66.575,274
20160401|2016-04-12 09:00,12,66.6,66.6,66.475,66.5,90
20160401|2016-04-12 09:30,12,66.5,66.525,66.375,66.45,211
20160401|2016-04-12 10:00,12,66.5,66.725,66.45,66.6,490
20160401|2016-04-12 10:30,12,66.675,66.675,66.5,66.675,418
20160401|2016-04-12 11:00,12,66.65,66.7,66.575,66.7,47
20160401|2016-04-12 11:30,12,66.65,66.825,66.65,66.775,172
20160401|2016-04-12 12:00,12,66.725,66.725,66.575,66.675,82
20160401|2016-04-12 12:30,12,66.625,66.725,66.575,66.575,277
20160401|2016-04-12 13:00,12,66.575,66.625,66.575,66.625,108
20160401|2016-04-13 08:30,13,66.75,66.775,66.55,66.7,323
20160401|2016-04-13 09:00,13,66.675,66.725,66.575,66.625,146
20160401|2016-04-13 09:30,13,66.575,66.6,66.4,66.475,356
20160401|2016-04-13 10:00,13,66.475,66.55,66.425,66.425,224
20160401|2016-04-13 10:30,13,66.45,66.45,66.4,66.45,149
20160401|2016-04-13 11:00,13,66.475,66.475,66.4,66.425,70
20160401|2016-04-13 11:30,13,66.45,66.55,66.425,66.55,171
20160401|2016-04-13 12:00,13,66.5,66.7,66.45,66.65,705
20160401|2016-04-13 12:30,13,66.625,66.625,66.425,66.5,546
20160401|2016-04-13 13:00,13,66.475,66.55,66.425,66.475,156
20160401|2016-04-14 08:30,14,66.7,66.8,66.7,66.8,192
20160401|2016-04-14 09:00,14,66.8,66.825,66.725,66.75,109
20160401|2016-04-14 09:30,14,66.7,66.8,66.65,66.775,72
20160401|2016-04-14 10:00,14,66.725,66.8,66.725,66.8,58
20160401|2016-04-14 10:30,14,66.775,66.825,66.775,66.775,82
20160401|2016-04-14 11:00,14,66.8,66.825,66.8,66.8,20
20160401|2016-04-14 11:30,14,66.8,66.875,66.75,66.85,148
20160601|2014-12-17 08:00,17,80.5,80.5,80.5,80.5,2
20160601|2014-12-24 08:30,24,80.5,80.5,80.5,80.5,2
20160601|2014-12-24 09:30,24,80.5,80.5,80.5,80.5,4
20160601|2014-12-24 10:00,24,80.5,80.5,80.5,80.5,2
20160601|2014-12-24 10:30,24,80.5,80.5,80.5,80.5,6
20160601|2014-12-24 11:00,24,80.5,80.5,80.5,80.5,2
20160601|2014-12-24 12:00,24,80.5,80.5,80.5,80.5,1
20160601|2014-12-31 10:00,31,82.5,82.5,82.5,82.5,2
20160601|2014-12-31 15:30,31,83.25,83.25,83.25,83.25,1
20160601|2015-01-08 10:00,8,83.9,83.9,83.9,83.9,2
20160601|2015-01-08 12:30,8,83,83,83,83,1
20160601|2015-01-13 12:30,13,82.625,82.625,82.625,82.625,5
20160601|2015-01-13 13:00,13,83.25,83.75,83.25,83.75,5
20160601|2015-01-15 09:00,15,83.65,83.65,83.65,83.65,1
20160601|2015-01-15 11:30,15,83.25,83.25,83.25,83.25,6
20160601|2015-01-15 12:00,15,83.25,83.25,83.25,83.25,2
20160601|2015-01-15 12:30,15,83.25,83.25,83,83,5
20160601|2015-01-15 13:00,15,83,83,83,83,1
20160601|2015-01-20 09:00,20,81.75,81.75,81.75,81.75,1
20160601|2015-01-20 10:00,20,80.75,80.75,80,80,12
20160601|2015-01-21 10:00,21,80.2,80.25,80.2,80.25,2
20160601|2015-01-21 12:30,21,81,81,81,81,1
20160601|2015-01-22 12:30,22,80.55,80.55,80.55,80.55,2
20160601|2015-01-28 09:30,28,81,81,81,81,2
20160601|2015-02-04 13:00,4,77.5,77.5,77.5,77.5,2
20160601|2015-02-04 13:30,4,78.2,78.2,78.2,78.2,2
20160601|2015-02-10 10:30,10,79,79,78.6,78.6,6
20160601|2015-02-10 11:00,10,78.5,79,78.5,79,7
20160601|2015-02-10 11:30,10,79,79,79,79,7
20160601|2015-02-12 09:00,12,79,79,79,79,1
20160601|2015-02-12 13:00,12,78.5,78.5,78.5,78.5,1
20160601|2015-02-13 12:30,13,79,79,79,79,2
20160601|2015-02-19 08:30,19,77.5,77.5,77.5,77.5,1
20160601|2015-02-19 10:30,19,77.8,78,77.8,78,2
20160601|2015-02-19 11:30,19,78.3,78.85,78.3,78.85,7
20160601|2015-02-19 12:00,19,78.5,78.5,78.5,78.5,2
20160601|2015-02-19 12:30,19,78.5,78.5,78.5,78.5,3
20160601|2015-02-19 13:00,19,78.85,78.925,78.85,78.925,5
20160601|2015-02-23 09:30,23,79,79,79,79,3
20160601|2015-02-24 09:30,24,79,79,79,79,6
20160601|2015-02-24 12:30,24,80,80,80,80,2
20160601|2015-02-25 09:00,25,80.125,80.25,80.125,80.25,2
20160601|2015-02-25 09:30,25,80.25,80.25,80.25,80.25,5
20160601|2015-02-25 10:00,25,80.25,80.25,80.25,80.25,1
20160601|2015-02-25 12:30,25,80.25,80.25,80.25,80.25,1
20160601|2015-02-26 12:00,26,78.65,78.65,78.4,78.4,9
20160601|2015-02-26 12:30,26,78.4,78.5,78.4,78.5,9
20160601|2015-02-27 09:00,27,79,79,79,79,2
20160601|2015-02-27 10:00,27,78.45,78.45,78.45,78.45,1
20160601|2015-02-27 10:30,27,78.475,78.475,78.425,78.425,2
20160601|2015-02-27 11:00,27,78.375,78.375,78.375,78.375,1
20160601|2015-02-27 11:30,27,78.475,78.475,78.475,78.475,1
20160601|2015-02-27 12:00,27,78.575,78.575,78.575,78.575,5
20160601|2015-03-02 09:30,2,79.025,79.025,79.025,79.025,1
20160601|2015-03-04 10:30,4,79.5,79.5,79.5,79.5,2
20160601|2015-03-05 10:00,5,79.3,79.3,79.3,79.3,1
20160601|2015-03-09 12:30,9,78.8,78.8,78.8,78.8,1
20160601|2015-03-11 09:00,11,78.475,78.475,78.475,78.475,1
20160601|2015-03-12 09:00,12,76.925,76.925,76.925,76.925,1
20160601|2015-03-12 12:30,12,76.15,76.55,76.15,76.55,17
20160601|2015-03-13 09:00,13,75.5,75.5,75.45,75.45,10
20160601|2015-03-13 10:30,13,75.375,75.375,75.375,75.375,2
20160601|2015-03-16 09:00,16,74,74,74,74,1
20160601|2015-03-16 09:30,16,74,74,74,74,1
20160601|2015-03-16 11:30,16,74.975,74.975,74.975,74.975,1
20160601|2015-03-16 12:00,16,74.9,74.9,74.9,74.9,1
20160601|2015-03-18 12:00,18,75.25,75.25,75.25,75.25,5
20160601|2015-03-18 12:30,18,75.25,75.25,75.25,75.25,9
20160601|2015-03-19 09:30,19,74.5,74.5,74.5,74.5,1
20160601|2015-03-19 10:30,19,74.75,74.75,74.5,74.5,2
20160601|2015-03-24 08:00,24,74.825,74.825,74.825,74.825,1
20160601|2015-03-24 13:00,24,76,76,76,76,2
20160601|2015-03-25 11:00,25,75.85,75.85,75.85,75.85,1
20160601|2015-03-25 11:30,25,75.525,75.525,75.525,75.525,1
20160601|2015-03-25 12:30,25,75.5,75.5,75.5,75.5,1
20160601|2015-03-26 10:00,26,76.25,76.25,76.25,76.25,8
20160601|2015-03-27 10:00,27,75.65,75.8,75.65,75.8,5
20160601|2015-03-30 09:00,30,75.375,76.8,75.375,76.8,4
20160601|2015-03-30 09:30,30,77.8,77.8,77.8,77.8,2
20160601|2015-03-30 10:30,30,77.3,77.3,77.3,77.3,1
20160601|2015-03-30 11:30,30,77.625,77.625,77.325,77.325,4
20160601|2015-03-30 12:00,30,77.125,77.125,77.125,77.125,1
20160601|2015-03-30 13:00,30,77.025,77.025,77.025,77.025,1
20160601|2015-03-31 09:00,31,78.6,78.6,78.6,78.6,1
20160601|2015-03-31 10:00,31,78.4,78.4,78.3,78.3,2
20160601|2015-03-31 11:00,31,78.25,78.25,78.25,78.25,4
20160601|2015-03-31 12:30,31,77.75,77.75,77.55,77.55,2
20160601|2015-04-01 12:00,1,78.225,78.225,78.225,78.225,1
20160601|2015-04-01 13:00,1,78.525,78.525,78.525,78.525,1
20160601|2015-04-02 08:30,2,78.7,78.7,78.7,78.7,1
20160601|2015-04-02 10:00,2,77.4,77.4,77.175,77.175,3
20160601|2015-04-06 12:00,6,78.475,78.6,78.475,78.6,2
20160601|2015-04-06 12:30,6,78.7,78.7,78.7,78.7,2
20160601|2015-04-07 10:00,7,78.7,78.7,78.7,78.7,1
20160601|2015-04-08 12:00,8,79,79,79,79,2
20160601|2015-04-08 12:30,8,79,79,78.9,79,4
20160601|2015-04-09 08:00,9,79,79,78.775,78.775,4
20160601|2015-04-09 08:30,9,79.175,79.175,79.175,79.175,1
20160601|2015-04-09 09:00,9,79.175,79.175,79.175,79.175,3
20160601|2015-04-09 10:00,9,78.875,78.875,78.875,78.875,2
20160601|2015-04-09 12:00,9,78.8,78.8,78.8,78.8,10
20160601|2015-04-09 13:30,9,78.8,78.8,78.8,78.8,1
20160601|2015-04-10 09:00,10,79.25,79.25,79.25,79.25,5
20160601|2015-04-10 10:00,10,79.5,79.5,79.5,79.5,2
20160601|2015-04-10 12:00,10,79.175,79.175,79,79,3
20160601|2015-04-10 12:30,10,79.475,79.475,79.475,79.475,1
20160601|2015-04-13 09:00,13,79.5,80,79.5,80,17
20160601|2015-04-13 09:30,13,79.9,79.9,79.275,79.275,6
20160601|2015-04-13 10:00,13,79.6,79.6,79.55,79.55,3
20160601|2015-04-13 11:30,13,79.1,79.1,79.1,79.1,5
20160601|2015-04-13 12:30,13,79.2,79.2,79.2,79.2,2
20160601|2015-04-13 13:00,13,79.5,79.5,79.5,79.5,1
20160601|2015-04-15 10:30,15,78.45,78.45,78.45,78.45,1
20160601|2015-04-15 14:30,15,78.45,78.45,78.45,78.45,1
20160601|2015-04-16 09:00,16,78.4,78.4,78.4,78.4,2
20160601|2015-04-16 10:00,16,78.3,78.3,78.225,78.275,3
20160601|2015-04-16 11:00,16,78.45,78.45,78.45,78.45,1
20160601|2015-04-16 11:30,16,78.45,78.45,78.45,78.45,6
20160601|2015-04-16 12:00,16,78.975,78.975,78.85,78.85,10
20160601|2015-04-16 12:30,16,79.15,79.4,79.15,79.4,2
20160601|2015-04-16 14:00,16,79.425,79.425,79.425,79.425,1
20160601|2015-04-21 08:30,21,79,79,79,79,1
20160601|2015-04-21 09:30,21,79.5,80,79.5,80,27
20160601|2015-04-21 12:30,21,79.325,79.325,79.3,79.3,2
20160601|2015-04-21 13:00,21,79.55,79.55,79.55,79.55,1
20160601|2015-04-22 11:30,22,78.875,79,78.875,79,3
20160601|2015-04-22 12:00,22,78.875,78.875,78.875,78.875,1
20160601|2015-04-22 13:00,22,78.675,78.675,78.65,78.65,2
20160601|2015-04-23 08:00,23,79,79,79,79,9
20160601|2015-04-23 08:30,23,79.075,79.075,79.075,79.075,11
20160601|2015-04-23 09:30,23,79.45,79.45,79.45,79.45,3
20160601|2015-04-23 10:00,23,79.65,79.65,79.65,79.65,1
20160601|2015-04-23 10:30,23,79.85,79.85,79.85,79.85,5
20160601|2015-04-23 11:00,23,80,80.1,80,80.1,14
20160601|2015-04-23 12:00,23,80.05,80.05,80,80,15
20160601|2015-04-23 13:30,23,80,80,80,80,1
20160601|2015-04-23 14:30,23,79.8,79.8,79.775,79.775,3
20160601|2015-04-23 15:00,23,79.75,79.75,79.5,79.5,12
20160601|2015-04-24 08:00,24,80.25,80.25,80.25,80.25,2
20160601|2015-04-24 10:00,24,80.3,80.3,80.3,80.3,10
20160601|2015-04-24 12:30,24,80.15,80.15,80.15,80.15,7
20160601|2015-04-28 08:00,28,80,80,80,80,25
20160601|2015-04-28 11:30,28,79.975,79.975,79.975,79.975,1
20160601|2015-04-28 12:00,28,80,80,80,80,9
20160601|2015-04-29 09:30,29,79.5,79.5,79.5,79.5,3
20160601|2015-04-29 10:00,29,79.575,79.575,79.575,79.575,10
20160601|2015-04-29 10:30,29,79.625,79.625,79.625,79.625,2
20160601|2015-04-29 12:00,29,79.625,79.625,79.625,79.625,1
20160601|2015-04-29 12:30,29,79.65,79.7,79.65,79.7,6
20160601|2015-04-29 14:00,29,79.4,79.4,79.4,79.4,3
20160601|2015-04-29 14:30,29,79.45,79.45,79.45,79.45,24
20160601|2015-04-29 15:00,29,79.45,79.5,79.45,79.5,33
20160601|2015-04-30 08:30,30,79.85,79.85,79.85,79.85,1
20160601|2015-04-30 11:00,30,79.2,79.2,79.2,79.2,2
20160601|2015-04-30 13:00,30,79.5,79.5,79.5,79.5,8
20160601|2015-04-30 14:30,30,79.5,79.5,79.5,79.5,2
20160601|2015-04-30 15:00,30,79.5,79.5,79.5,79.5,2
20160601|2015-05-01 11:00,1,79.6,79.6,79.6,79.6,1
20160601|2015-05-01 11:30,1,79.625,79.625,79.625,79.625,5
20160601|2015-05-01 12:30,1,79.55,79.65,79.55,79.65,6
20160601|2015-05-04 09:00,4,79.85,79.85,79.825,79.825,3
20160601|2015-05-04 09:30,4,79.85,80,79.85,80,16
20160601|2015-05-04 10:00,4,80.05,80.1,80.05,80.1,8
20160601|2015-05-05 12:30,5,79.925,79.925,79.75,79.75,5
20160601|2015-05-05 14:30,5,80.1,80.1,80.1,80.1,4
20160601|2015-05-06 10:00,6,80.3,80.3,80.3,80.3,4
20160601|2015-05-06 10:30,6,80.3,80.3,80.3,80.3,1
20160601|2015-05-06 12:30,6,80.45,80.45,80.45,80.45,2
20160601|2015-05-06 13:00,6,80.45,80.45,80.45,80.45,8
20160601|2015-05-06 13:30,6,80.4,80.4,80.375,80.375,5
20160601|2015-05-06 14:00,6,80.375,80.4,80.375,80.375,8
20160601|2015-05-07 08:30,7,80.5,80.5,80.5,80.5,15
20160601|2015-05-07 09:00,7,80.5,80.575,80.5,80.575,8
20160601|2015-05-07 09:30,7,80.5,80.5,80.5,80.5,3
20160601|2015-05-07 11:00,7,80.625,80.625,80.625,80.625,1
20160601|2015-05-07 12:30,7,80.7,80.75,80.7,80.75,8
20160601|2015-05-07 14:00,7,80.65,80.65,80.65,80.65,1
20160601|2015-05-07 15:00,7,80.75,80.85,80.75,80.85,12
20160601|2015-05-08 09:30,8,80.7,80.7,80.7,80.7,5
20160601|2015-05-08 10:00,8,80.95,80.95,80.95,80.95,1
20160601|2015-05-08 11:00,8,80.9,80.9,80.9,80.9,1
20160601|2015-05-08 11:30,8,80.95,80.975,80.95,80.975,6
20160601|2015-05-08 12:30,8,81,81,81,81,3
20160601|2015-05-08 13:00,8,81,81,81,81,2
20160601|2015-05-11 10:00,11,80.6,80.6,80.6,80.6,1
20160601|2015-05-11 13:30,11,80.75,80.75,80.75,80.75,1
20160601|2015-05-12 09:00,12,80.4,80.4,80.4,80.4,1
20160601|2015-05-12 09:30,12,80.5,80.5,80.5,80.5,24
20160601|2015-05-12 10:30,12,80.5,80.5,80.5,80.5,9
20160601|2015-05-12 11:00,12,80.5,80.5,80.5,80.5,12
20160601|2015-05-12 12:30,12,80.8,80.8,80.8,80.8,2
20160601|2015-05-12 14:30,12,81,81,81,81,1
20160601|2015-05-13 08:00,13,80.65,80.65,80.5,80.5,5
20160601|2015-05-13 08:30,13,80.5,80.5,80.3,80.4,14
20160601|2015-05-13 09:00,13,80.2,80.2,80.15,80.15,3
20160601|2015-05-13 10:00,13,80.275,80.3,80.275,80.3,2
20160601|2015-05-13 11:30,13,80.4,80.4,80.4,80.4,3
20160601|2015-05-13 12:30,13,80.3,80.3,80.175,80.2,21
20160601|2015-05-13 13:00,13,80.275,80.275,80.275,80.275,1
20160601|2015-05-14 08:30,14,80,80,80,80,4
20160601|2015-05-14 10:30,14,80.2,80.2,80.2,80.2,1
20160601|2015-05-14 12:00,14,79.725,79.725,79.725,79.725,1
20160601|2015-05-14 12:30,14,80.1,80.15,80.1,80.15,3
20160601|2015-05-14 13:00,14,80.15,80.15,80.15,80.15,8
20160601|2015-05-15 09:00,15,79.425,79.425,79.425,79.425,1
20160601|2015-05-15 10:00,15,79.6,79.6,79.6,79.6,2
20160601|2015-05-15 12:00,15,79.85,79.85,79.8,79.8,11
20160601|2015-05-15 12:30,15,80.45,80.5,80.45,80.5,5
20160601|2015-05-15 13:30,15,80.175,80.175,80.175,80.175,1
20160601|2015-05-18 09:30,18,80.1,80.1,79.95,79.95,20
20160601|2015-05-18 13:00,18,80.225,80.225,80.225,80.225,4
20160601|2015-05-19 09:30,19,80.4,80.4,80.2,80.2,7
20160601|2015-05-19 10:30,19,80.3,80.3,80.3,80.3,1
20160601|2015-05-19 12:00,19,80.275,80.275,80.275,80.275,1
20160601|2015-05-19 12:30,19,80.075,80.075,80.075,80.075,16
20160601|2015-05-19 13:00,19,80.35,80.35,80.35,80.35,2
20160601|2015-05-20 08:00,20,80.45,80.45,80.25,80.45,5
20160601|2015-05-20 09:00,20,80.25,80.25,80.25,80.25,1
20160601|2015-05-20 09:30,20,80.475,80.475,80.475,80.475,1
20160601|2015-05-20 10:00,20,80.5,80.5,80.5,80.5,2
20160601|2015-05-20 10:30,20,80.55,80.55,80.55,80.55,2
20160601|2015-05-20 12:30,20,80.5,80.675,80.5,80.675,12
20160601|2015-05-21 10:00,21,80.4,80.4,80.3,80.3,5
20160601|2015-05-21 11:30,21,80.675,80.675,80.6,80.6,5
20160601|2015-05-21 14:30,21,80.725,80.725,80.725,80.725,1
20160601|2015-05-22 10:00,22,80.7,80.9,80.7,80.9,56
20160601|2015-05-22 10:30,22,80.9,81,80.9,81,9
20160601|2015-05-22 12:00,22,80.6,80.675,80.55,80.675,16
20160601|2015-05-22 12:30,22,80.675,80.775,80.65,80.775,66
20160601|2015-05-26 09:00,26,80.225,80.225,80.2,80.2,10
20160601|2015-05-26 10:00,26,80.25,80.45,80.25,80.45,18
20160601|2015-05-26 11:30,26,80.5,80.5,80.5,80.5,1
20160601|2015-05-26 12:30,26,80.575,80.575,80.575,80.575,5
20160601|2015-05-26 14:00,26,80.725,80.725,80.725,80.725,1
20160601|2015-05-27 08:30,27,80.675,80.675,80.675,80.675,2
20160601|2015-05-27 09:30,27,80.775,80.775,80.7,80.7,7
20160601|2015-05-27 10:00,27,80.75,80.75,80.6,80.6,30
20160601|2015-05-27 10:30,27,80.6,80.6,80.6,80.6,2
20160601|2015-05-27 11:00,27,80.375,80.4,80.375,80.4,2
20160601|2015-05-27 12:00,27,80.6,80.6,80.6,80.6,2
20160601|2015-05-28 08:00,28,80.55,80.55,80.475,80.475,2
20160601|2015-05-28 09:00,28,80.4,80.5,80.4,80.5,11
20160601|2015-05-28 09:30,28,80.5,80.575,80.45,80.45,23
20160601|2015-05-28 10:00,28,80.45,80.525,80.45,80.525,8
20160601|2015-05-28 10:30,28,80.425,80.425,80.425,80.425,3
20160601|2015-05-28 11:00,28,80.3,80.3,80.3,80.3,3
20160601|2015-05-28 11:30,28,80.55,80.55,80.55,80.55,2
20160601|2015-05-28 12:00,28,80.55,80.55,80.55,80.55,7
20160601|2015-05-28 13:00,28,80.475,80.475,80.475,80.475,1
20160601|2015-05-28 13:30,28,80.45,80.45,80.425,80.425,2
20160601|2015-05-28 14:30,28,80.425,80.425,80.425,80.425,1
20160601|2015-05-29 08:00,29,80.4,80.4,80.4,80.4,2
20160601|2015-05-29 08:30,29,80.425,80.5,80.425,80.475,15
20160601|2015-05-29 09:00,29,80.35,80.35,80.35,80.35,1
20160601|2015-05-29 09:30,29,80.55,80.55,80.425,80.5,9
20160601|2015-05-29 10:00,29,80.2,80.2,80.2,80.2,3
20160601|2015-05-29 11:00,29,80,80,79.9,79.9,7
20160601|2015-05-29 11:30,29,80.2,80.2,80.2,80.2,1
20160601|2015-05-29 13:00,29,79.725,79.925,79.725,79.925,10
20160601|2015-06-01 09:30,1,80,80,80,80,2
20160601|2015-06-01 10:30,1,80.1,80.1,80.1,80.1,1
20160601|2015-06-01 11:30,1,80.075,80.075,80.05,80.05,2
20160601|2015-06-01 12:30,1,80.45,80.55,80.45,80.55,5
20160601|2015-06-01 14:30,1,80.4,80.4,80.4,80.4,1
20160601|2015-06-02 11:00,2,79.8,79.8,79.75,79.75,8
20160601|2015-06-02 11:30,2,80,80,80,80,1
20160601|2015-06-02 13:00,2,80.05,80.05,80,80,7
20160601|2015-06-03 10:00,3,79.375,79.375,79.375,79.375,1
20160601|2015-06-03 12:30,3,79.55,79.55,79.55,79.55,1
20160601|2015-06-04 08:30,4,79.45,79.45,79.1,79.1,3
20160601|2015-06-04 09:00,4,79.25,79.25,79.25,79.25,1
20160601|2015-06-04 09:30,4,79.5,79.5,79.5,79.5,1
20160601|2015-06-04 10:00,4,79.3,79.3,79.3,79.3,3
20160601|2015-06-04 12:30,4,79.525,80.6,79.5,80.6,44
20160601|2015-06-04 13:00,4,79.625,79.625,79.625,79.625,8
20160601|2015-06-04 13:30,4,79.5,79.5,79.325,79.325,4
20160601|2015-06-04 15:00,4,79.625,79.625,79.625,79.625,7
20160601|2015-06-04 15:30,4,79.625,79.625,79.625,79.625,2
20160601|2015-06-05 08:00,5,79.7,79.7,79.7,79.7,4
20160601|2015-06-05 08:30,5,79.825,79.825,79.825,79.825,1
20160601|2015-06-05 09:00,5,79.825,79.825,79.45,79.45,10
20160601|2015-06-05 09:30,5,79.925,80,79.925,80,14
20160601|2015-06-05 10:30,5,80,80,80,80,5
20160601|2015-06-05 11:00,5,79.65,79.65,79.6,79.6,2
20160601|2015-06-05 11:30,5,79.75,79.9,79.75,79.9,7
20160601|2015-06-05 12:00,5,79.9,80.025,79.9,79.9,8
20160601|2015-06-05 12:30,5,80,80.5,80,80.5,23
20160601|2015-06-08 09:00,8,80.45,80.5,80.45,80.5,3
20160601|2015-06-08 09:30,8,80.2,80.25,80.2,80.25,2
20160601|2015-06-08 10:00,8,80.2,80.2,80.2,80.2,2
20160601|2015-06-08 10:30,8,80.2,80.2,80.2,80.2,1
20160601|2015-06-08 12:00,8,80.5,80.5,80.5,80.5,2
20160601|2015-06-08 14:00,8,80.5,80.5,80.5,80.5,1
20160601|2015-06-09 09:00,9,80.25,80.3,80.175,80.175,12
20160601|2015-06-09 09:30,9,80.3,80.375,80,80,12
20160601|2015-06-09 10:30,9,79.925,79.925,79.925,79.925,1
20160601|2015-06-09 11:00,9,79.925,79.925,79.925,79.925,10
20160601|2015-06-09 12:30,9,79.8,80,79.8,80,14
20160601|2015-06-10 08:00,10,80,80,80,80,6
20160601|2015-06-10 09:00,10,80.1,80.1,80.1,80.1,1
20160601|2015-06-10 09:30,10,79.925,80,79.9,80,12
20160601|2015-06-10 10:00,10,79.85,79.85,79.85,79.85,5
20160601|2015-06-10 11:30,10,79.9,79.9,79.9,79.9,4
20160601|2015-06-10 12:00,10,79.85,79.85,79.85,79.85,1
20160601|2015-06-10 12:30,10,79.95,79.95,79.95,79.95,1
20160601|2015-06-10 13:00,10,79.85,80,79.85,80,29
20160601|2015-06-10 13:30,10,79.975,79.975,79.975,79.975,1
20160601|2015-06-10 14:30,10,79.8,79.8,79.8,79.8,1
20160601|2015-06-11 09:00,11,79.05,79.275,78.975,79.275,13
20160601|2015-06-11 09:30,11,79.275,79.375,79.175,79.375,17
20160601|2015-06-11 10:30,11,79.4,79.4,79.3,79.3,15
20160601|2015-06-11 11:00,11,79.375,79.375,79.125,79.125,11
20160601|2015-06-11 11:30,11,78.95,78.95,78.95,78.95,5
20160601|2015-06-11 12:00,11,78.925,78.95,78.925,78.95,2
20160601|2015-06-11 12:30,11,78.925,79.225,78.925,79.225,11
20160601|2015-06-12 08:00,12,78.3,78.3,78.3,78.3,4
20160601|2015-06-12 08:30,12,77.85,78.45,77.825,78.45,38
20160601|2015-06-12 09:00,12,77.9,77.9,77.85,77.85,5
20160601|2015-06-12 09:30,12,78.175,78.2,78,78.2,19
20160601|2015-06-12 10:00,12,78.275,78.275,78.25,78.25,5
20160601|2015-06-12 10:30,12,78,78,77.9,77.9,25
20160601|2015-06-12 12:00,12,77.975,77.975,77.9,77.9,7
20160601|2015-06-12 12:30,12,78,78,78,78,10
20160601|2015-06-12 13:00,12,77.75,77.75,77.75,77.75,2
20160601|2015-06-12 13:30,12,77.6,77.6,77.6,77.6,1
20160601|2015-06-15 09:00,15,76.375,76.375,76.3,76.3,10
20160601|2015-06-15 09:30,15,76,76.125,75.7,76.125,12
20160601|2015-06-15 10:00,15,75.825,75.825,75.425,75.5,24
20160601|2015-06-15 10:30,15,75.525,75.525,75,75.125,22
20160601|2015-06-15 11:00,15,75.3,75.3,75.25,75.25,14
20160601|2015-06-15 11:30,15,75.1,75.425,75.1,75.425,33
20160601|2015-06-15 12:00,15,75.35,75.35,75.35,75.35,2
20160601|2015-06-15 12:30,15,75.5,75.8,75.5,75.8,19
20160601|2015-06-15 13:00,15,75.425,75.5,75.325,75.5,15
20160601|2015-06-16 09:00,16,75.3,75.3,75.175,75.175,2
20160601|2015-06-16 10:00,16,75.15,75.175,75.15,75.175,16
20160601|2015-06-16 11:00,16,75.8,75.975,75.8,75.825,7
20160601|2015-06-16 11:30,16,75.6,75.6,75.6,75.6,1
20160601|2015-06-16 12:00,16,75.725,75.825,75.725,75.825,2
20160601|2015-06-16 12:30,16,75.75,75.75,75.75,75.75,2
20160601|2015-06-16 13:00,16,76.075,76.075,76.075,76.075,1
20160601|2015-06-17 08:30,17,76.375,76.4,76.375,76.4,6
20160601|2015-06-17 09:30,17,76.25,76.25,76.25,76.25,1
20160601|2015-06-17 10:00,17,76.425,76.425,76.3,76.3,20
20160601|2015-06-17 10:30,17,76.425,76.475,76.425,76.475,5
20160601|2015-06-17 11:00,17,76.4,76.925,76.4,76.575,4
20160601|2015-06-17 12:30,17,76.75,76.975,76.725,76.975,9
20160601|2015-06-17 13:30,17,76.8,76.9,76.8,76.9,7
20160601|2015-06-17 14:00,17,76.9,76.925,76.9,76.925,5
20160601|2015-06-17 14:30,17,76.9,76.9,76.675,76.675,19
20160601|2015-06-18 08:00,18,76.975,77,76.975,77,5
20160601|2015-06-18 09:00,18,76.825,76.825,76.65,76.65,15
20160601|2015-06-18 09:30,18,76.8,76.8,76.8,76.8,1
20160601|2015-06-18 10:30,18,76.575,76.575,76.475,76.55,16
20160601|2015-06-18 11:00,18,76.5,76.5,76.5,76.5,1
20160601|2015-06-18 11:30,18,76.5,76.5,76.5,76.5,2
20160601|2015-06-18 12:30,18,76.35,76.55,76.35,76.55,10
20160601|2015-06-19 09:30,19,75.4,75.6,75.35,75.6,6
20160601|2015-06-19 10:30,19,75.6,75.6,75.4,75.4,2
20160601|2015-06-19 11:00,19,75.375,75.425,75.325,75.4,19
20160601|2015-06-19 11:30,19,75.375,75.375,75.35,75.35,5
20160601|2015-06-19 12:00,19,75.35,75.6,75.35,75.6,3
20160601|2015-06-19 12:30,19,75.75,75.75,75.375,75.75,20
20160601|2015-06-22 09:00,22,75.5,75.5,75,75.325,17
20160601|2015-06-22 09:30,22,75.45,75.45,75.2,75.2,7
20160601|2015-06-22 10:00,22,75.1,75.35,75.1,75.35,11
20160601|2015-06-22 10:30,22,75.35,75.65,75.35,75.5,27
20160601|2015-06-22 11:00,22,75.375,75.75,75.375,75.425,18
20160601|2015-06-22 11:30,22,75.425,75.425,75.425,75.425,6
20160601|2015-06-22 12:30,22,75.8,75.825,75.125,75.125,55
20160601|2015-06-22 13:00,22,75.275,75.3,75.275,75.3,2
20160601|2015-06-22 14:30,22,75.6,75.6,75.6,75.6,2
20160601|2015-06-22 15:00,22,75.625,75.625,75.625,75.625,1
20160601|2015-06-23 08:00,23,75.95,76.125,75.95,76.125,18
20160601|2015-06-23 10:00,23,75.85,75.85,75.75,75.75,2
20160601|2015-06-23 10:30,23,75.925,75.925,75.825,75.825,2
20160601|2015-06-23 11:00,23,75.7,75.7,75.6,75.7,9
20160601|2015-06-23 11:30,23,75.7,75.7,75.65,75.7,11
20160601|2015-06-23 12:00,23,75.7,75.775,75.7,75.7,66
20160601|2015-06-23 12:30,23,75.65,75.7,75.65,75.7,4
20160601|2015-06-23 13:00,23,75.45,75.45,75.45,75.45,1
20160601|2015-06-23 13:30,23,75.75,75.75,75.6,75.6,3
20160601|2015-06-23 14:00,23,75.65,75.65,75.5,75.5,15
20160601|2015-06-24 08:30,24,75.875,76,75.875,76,8
20160601|2015-06-24 09:00,24,75.6,75.6,75.6,75.6,5
20160601|2015-06-24 09:30,24,75.8,75.8,75.8,75.8,1
20160601|2015-06-24 10:00,24,75.8,75.85,75.75,75.85,10
20160601|2015-06-24 10:30,24,75.75,75.95,75.75,75.9,23
20160601|2015-06-24 11:00,24,75.9,75.9,75.9,75.9,1
20160601|2015-06-24 11:30,24,75.9,75.9,75.9,75.9,2
20160601|2015-06-24 12:30,24,75.9,76.4,75.9,76.4,22
20160601|2015-06-24 13:00,24,76.275,76.275,76.275,76.275,1
20160601|2015-06-24 14:30,24,76.225,76.225,76.225,76.225,1
20160601|2015-06-24 15:00,24,76.275,76.275,76.25,76.25,2
20160601|2015-06-25 08:00,25,76.3,76.3,76.275,76.275,6
20160601|2015-06-25 08:30,25,76.5,76.5,76.4,76.4,8
20160601|2015-06-25 09:00,25,76.375,76.375,76,76.1,22
20160601|2015-06-25 09:30,25,76.2,76.225,76,76.225,10
20160601|2015-06-25 10:00,25,76.025,76.125,76,76.125,5
20160601|2015-06-25 10:30,25,76,76,76,76,2
20160601|2015-06-25 11:00,25,76.175,76.175,76.175,76.175,1
20160601|2015-06-25 13:00,25,76.45,76.45,76.15,76.15,12
20160601|2015-06-25 13:30,25,76.2,76.2,76.2,76.2,3
20160601|2015-06-26 08:00,26,76.275,76.275,76.25,76.25,2
20160601|2015-06-26 08:30,26,76.575,76.575,76.4,76.4,7
20160601|2015-06-26 09:00,26,76.575,76.575,76.25,76.25,10
20160601|2015-06-26 10:00,26,76.025,76.025,75.575,75.7,55
20160601|2015-06-26 10:30,26,75.725,75.875,75.7,75.85,6
20160601|2015-06-26 11:00,26,75.85,75.875,75.8,75.875,28
20160601|2015-06-26 11:30,26,75.875,75.9,75.85,75.85,6
20160601|2015-06-26 12:00,26,75.875,76.15,75.85,76.15,52
20160601|2015-06-26 12:30,26,76.1,76.675,76.1,76.675,36
20160601|2015-06-26 13:00,26,76.65,76.65,76.575,76.575,10
20160601|2015-06-26 13:30,26,76.45,76.45,76.45,76.45,1
20160601|2015-06-29 09:00,29,76.95,78.5,76.95,78.15,111
20160601|2015-06-29 09:30,29,78.325,78.325,78.3,78.3,5
20160601|2015-06-29 10:00,29,78.425,78.425,78.35,78.35,6
20160601|2015-06-29 10:30,29,78.35,78.35,78.275,78.275,4
20160601|2015-06-29 11:00,29,78.425,78.425,78.4,78.4,13
20160601|2015-06-29 11:30,29,78.4,78.425,78.4,78.4,12
20160601|2015-06-29 12:00,29,78.4,78.475,78.4,78.475,39
20160601|2015-06-29 12:30,29,78.475,79.075,78.475,79.075,64
20160601|2015-06-29 13:00,29,79.075,79.1,78.975,79.025,34
20160601|2015-06-29 13:30,29,79.15,79.15,79.15,79.15,3
20160601|2015-06-29 15:30,29,78.9,78.9,78.9,78.9,10
20160601|2015-06-30 08:00,30,79.2,79.275,79.2,79.275,4
20160601|2015-06-30 09:00,30,79.225,79.475,79.225,79.45,33
20160601|2015-06-30 09:30,30,79.275,79.525,79.275,79.475,18
20160601|2015-06-30 10:00,30,79.475,79.5,79.1,79.1,20
20160601|2015-06-30 10:30,30,79.275,79.275,78.975,79.05,51
20160601|2015-06-30 11:00,30,79.225,79.8,79.225,79.8,29
20160601|2015-06-30 11:30,30,79.7,79.975,79.7,79.975,65
20160601|2015-06-30 12:00,30,79.975,80,79.8,80,15
20160601|2015-06-30 12:30,30,79.975,80.125,79.65,79.65,58
20160601|2015-06-30 13:00,30,79.725,79.95,79.725,79.95,3
20160601|2015-06-30 14:00,30,80.1,80.1,80.1,80.1,2
20160601|2015-07-01 08:00,1,79.9,80.275,79.875,80.275,13
20160601|2015-07-01 08:30,1,80.1,80.325,80.1,80.325,2
20160601|2015-07-01 09:00,1,80.325,80.35,79.8,79.8,12
20160601|2015-07-01 09:30,1,79.5,79.775,79.425,79.775,33
20160601|2015-07-01 10:00,1,79.7,80,79.7,79.9,6
20160601|2015-07-01 10:30,1,79.625,79.625,79.6,79.6,4
20160601|2015-07-01 11:00,1,79.725,79.725,79.725,79.725,2
20160601|2015-07-01 11:30,1,79.475,79.625,79.375,79.575,16
20160601|2015-07-01 12:00,1,79.825,80,79.825,80,7
20160601|2015-07-01 12:30,1,79.975,80,79.775,80,35
20160601|2015-07-01 13:00,1,80.1,80.1,79.975,80,20
20160601|2015-07-01 13:30,1,79.95,79.95,79.85,79.85,10
20160601|2015-07-01 14:30,1,79.875,79.875,79.875,79.875,7
20160601|2015-07-02 08:00,2,80.2,80.2,79.95,79.95,5
20160601|2015-07-02 09:00,2,80.075,80.125,80,80,28
20160601|2015-07-02 09:30,2,80,80.425,80,80.425,13
20160601|2015-07-02 10:00,2,80.425,80.45,80.275,80.275,6
20160601|2015-07-02 10:30,2,80.275,80.325,80.05,80.05,25
20160601|2015-07-02 11:00,2,80.3,80.6,80.3,80.475,54
20160601|2015-07-02 11:30,2,80.6,81.525,80.6,81.525,109
20160601|2015-07-02 12:00,2,81.475,81.75,81.475,81.675,12
20160601|2015-07-06 09:00,6,81.025,81.825,81.025,81.825,95
20160601|2015-07-06 09:30,6,81.675,81.95,81.675,81.7,102
20160601|2015-07-06 10:00,6,81.775,81.9,81.775,81.85,26
20160601|2015-07-06 10:30,6,81.9,82.325,81.85,82.025,58
20160601|2015-07-06 11:00,6,82.175,82.425,82.175,82.275,41
20160601|2015-07-06 11:30,6,82.4,82.425,82.2,82.2,55
20160601|2015-07-06 12:00,6,82.2,82.5,82,82,65
20160601|2015-07-06 12:30,6,82.075,82.475,82.025,82.475,46
20160601|2015-07-06 13:00,6,82.4,82.5,82.25,82.25,8
20160601|2015-07-07 08:00,7,82.425,82.475,82.275,82.425,20
20160601|2015-07-07 08:30,7,82.2,82.45,82.2,82.4,16
20160601|2015-07-07 09:00,7,82.45,82.525,82.375,82.5,103
20160601|2015-07-07 09:30,7,82.35,82.35,82.35,82.35,5
20160601|2015-07-07 10:30,7,82.075,82.075,81.975,82,18
20160601|2015-07-07 11:00,7,82.15,82.15,82.15,82.15,1
20160601|2015-07-07 11:30,7,81.9,82,81.9,82,8
20160601|2015-07-07 12:00,7,81.975,81.975,81.975,81.975,1
20160601|2015-07-07 12:30,7,82,82.45,82,82.45,24
20160601|2015-07-07 13:30,7,82.025,82.025,81.875,81.875,40
20160601|2015-07-07 14:30,7,81.975,82.05,81.925,82,78
20160601|2015-07-08 08:00,8,81.9,81.9,81.4,81.4,22
20160601|2015-07-08 08:30,8,81.35,81.675,81.3,81.3,23
20160601|2015-07-08 09:00,8,81.275,81.525,81.25,81.325,11
20160601|2015-07-08 09:30,8,81.55,81.55,81.3,81.3,10
20160601|2015-07-08 10:00,8,81.4,81.4,81.4,81.4,3
20160601|2015-07-08 10:30,8,81.3,81.3,81.1,81.175,13
20160601|2015-07-08 11:00,8,81.125,81.125,80.15,80.15,28
20160601|2015-07-08 11:30,8,80.5,80.775,80.3,80.775,49
20160601|2015-07-08 12:00,8,80.975,81,80.8,80.8,9
20160601|2015-07-08 12:30,8,81.05,81.075,80.75,81.05,21
20160601|2015-07-08 14:00,8,80.75,80.75,80.75,80.75,1
20160601|2015-07-08 14:30,8,80.775,80.775,80.775,80.775,1
20160601|2015-07-09 08:00,9,80.9,80.9,80.75,80.75,6
20160601|2015-07-09 08:30,9,80.85,80.85,80.45,80.45,11
20160601|2015-07-09 09:00,9,80.7,80.7,80.475,80.6,26
20160601|2015-07-09 09:30,9,80.4,80.4,80.25,80.25,19
20160601|2015-07-09 10:00,9,80.25,80.25,80,80,204
20160601|2015-07-09 10:30,9,80,80,79.65,79.65,14
20160601|2015-07-09 11:00,9,79.65,79.775,79.225,79.475,63
20160601|2015-07-09 11:30,9,79.45,79.675,79.4,79.675,8
20160601|2015-07-09 12:00,9,79.75,79.75,78.9,78.9,14
20160601|2015-07-09 12:30,9,79.025,79.275,78.45,78.8,32
20160601|2015-07-09 13:00,9,78.4,78.6,78.4,78.6,6
20160601|2015-07-09 13:30,9,78.575,78.575,78.575,78.575,1
20160601|2015-07-09 14:30,9,78.6,78.6,78.4,78.4,4
20160601|2015-07-09 15:00,9,78.4,78.4,78.2,78.2,5
20160601|2015-07-10 08:00,10,78.5,78.575,78.4,78.4,9
20160601|2015-07-10 08:30,10,78.2,78.25,78.2,78.25,2
20160601|2015-07-10 09:00,10,78.4,78.4,78.4,78.4,1
20160601|2015-07-10 10:30,10,78.325,78.325,78.25,78.25,4
20160601|2015-07-10 11:00,10,78.2,78.2,77.95,77.95,13
20160601|2015-07-10 11:30,10,78.2,78.375,78.175,78.375,8
20160601|2015-07-10 12:00,10,78.05,78.05,77.6,77.725,42
20160601|2015-07-10 12:30,10,78,78.275,77.825,78.225,31
20160601|2015-07-10 13:00,10,77.875,77.9,77.85,77.9,6
20160601|2015-07-13 09:00,13,78.125,78.125,77.675,78,3
20160601|2015-07-13 09:30,13,78.5,78.5,78.25,78.3,7
20160601|2015-07-13 10:00,13,78.025,78.525,77.725,78.525,12
20160601|2015-07-13 10:30,13,78.75,78.75,78.75,78.75,5
20160601|2015-07-13 11:00,13,78.825,78.825,78.825,78.825,2
20160601|2015-07-13 12:30,13,78.825,78.9,78.65,78.85,19
20160601|2015-07-13 13:00,13,78.65,79,78.65,78.95,13
20160601|2015-07-13 13:30,13,78.875,78.875,78.7,78.7,10
20160601|2015-07-13 14:30,13,78.95,78.95,78.95,78.95,1
20160601|2015-07-14 08:00,14,79,79.4,79,79,14
20160601|2015-07-14 08:30,14,79,79.125,79,79.125,3
20160601|2015-07-14 09:00,14,79.325,79.5,79.225,79.225,15
20160601|2015-07-14 09:30,14,79.225,79.5,79.225,79.5,8
20160601|2015-07-14 10:00,14,79.5,79.9,79.475,79.9,73
20160601|2015-07-14 10:30,14,79.75,79.75,79.5,79.5,7
20160601|2015-07-14 11:00,14,79.525,79.55,79.45,79.45,5
20160601|2015-07-14 11:30,14,79.75,79.75,79.75,79.75,5
20160601|2015-07-14 12:00,14,79.75,79.75,79.725,79.725,8
20160601|2015-07-14 12:30,14,79.65,79.9,79.375,79.875,56
20160601|2015-07-14 13:00,14,79.5,79.6,79.375,79.55,17
20160601|2015-07-14 13:30,14,79.625,79.625,79.575,79.575,4
20160601|2015-07-14 14:00,14,79.525,79.525,79.525,79.525,2
20160601|2015-07-15 08:30,15,79.3,79.3,79.3,79.3,4
20160601|2015-07-15 09:00,15,79.65,79.7,79.525,79.7,10
20160601|2015-07-15 09:30,15,79.7,79.8,79.65,79.75,12
20160601|2015-07-15 10:00,15,79.45,79.45,79.4,79.4,4
20160601|2015-07-15 10:30,15,79.525,79.65,79.5,79.65,3
20160601|2015-07-15 11:00,15,79.9,79.9,79.55,79.55,5
20160601|2015-07-15 11:30,15,79.6,79.6,79.45,79.525,7
20160601|2015-07-15 12:00,15,79.575,79.65,79.575,79.65,3
20160601|2015-07-15 12:30,15,79.8,79.975,79.8,79.975,13
20160601|2015-07-16 08:00,16,79.975,79.975,79.975,79.975,3
20160601|2015-07-16 09:00,16,79.95,79.975,79.625,79.8,5
20160601|2015-07-16 09:30,16,79.575,79.575,79.575,79.575,1
20160601|2015-07-16 10:00,16,79.55,79.55,79.2,79.2,20
20160601|2015-07-16 10:30,16,79.2,79.2,79.15,79.15,5
20160601|2015-07-16 11:00,16,79.125,79.125,79.1,79.1,6
20160601|2015-07-16 11:30,16,79.025,79.025,79.025,79.025,1
20160601|2015-07-16 12:30,16,79.35,79.525,79.15,79.5,6
20160601|2015-07-16 13:00,16,79.225,79.225,79.1,79.1,12
20160601|2015-07-17 08:00,17,79.45,79.5,79,79.075,5
20160601|2015-07-17 08:30,17,78.9,78.9,78.7,78.7,16
20160601|2015-07-17 09:00,17,78.7,78.75,78.7,78.7,5
20160601|2015-07-17 09:30,17,78.625,78.625,78.625,78.625,1
20160601|2015-07-17 10:00,17,79.025,79.025,79,79,4
20160601|2015-07-17 10:30,17,79,79.1,79,79.1,7
20160601|2015-07-17 11:00,17,79.025,79.175,79,79.175,10
20160601|2015-07-17 11:30,17,79.125,79.125,79.125,79.125,1
20160601|2015-07-17 12:00,17,79.075,79.125,78.9,78.9,8
20160601|2015-07-17 12:30,17,78.775,78.775,78.775,78.775,1
20160601|2015-07-17 13:30,17,78.8,78.8,78.75,78.75,6
20160601|2015-07-20 09:00,20,78.5,78.8,78.5,78.8,2
20160601|2015-07-20 09:30,20,79.15,79.175,79.15,79.15,6
20160601|2015-07-20 10:00,20,79.375,79.575,79.375,79.575,7
20160601|2015-07-20 10:30,20,79.925,79.95,79.275,79.4,47
20160601|2015-07-20 11:00,20,79.375,79.45,79.25,79.45,15
20160601|2015-07-20 11:30,20,79.4,79.475,79.375,79.475,19
20160601|2015-07-20 12:00,20,79.45,79.625,79.45,79.625,31
20160601|2015-07-20 12:30,20,79.575,79.775,79.575,79.675,43
20160601|2015-07-20 13:00,20,79.475,79.575,79.45,79.575,7
20160601|2015-07-21 08:00,21,79.525,79.525,79.425,79.425,7
20160601|2015-07-21 08:30,21,79.575,79.6,79.575,79.6,16
20160601|2015-07-21 09:00,21,79.575,79.6,79.075,79.125,22
20160601|2015-07-21 09:30,21,79.125,79.125,79,79.05,17
20160601|2015-07-21 10:00,21,79,79.05,79,79.025,22
20160601|2015-07-21 10:30,21,79,79.125,79,79.125,10
20160601|2015-07-21 11:00,21,79.15,79.4,79.15,79.3,50
20160601|2015-07-21 11:30,21,79.075,79.075,78.85,78.85,7
20160601|2015-07-21 12:30,21,78.525,79.275,78.5,79.275,22
20160601|2015-07-21 13:00,21,79.075,79.275,79.05,79.05,13
20160601|2015-07-21 15:00,21,79.35,79.35,79.35,79.35,9
20160601|2015-07-21 15:30,21,79.35,79.35,79.35,79.35,2
20160601|2015-07-22 08:00,22,79.35,79.6,79.35,79.45,83
20160601|2015-07-22 08:30,22,79.4,79.45,79.3,79.4,19
20160601|2015-07-22 09:00,22,79.4,79.95,79.2,79.95,82
20160601|2015-07-22 09:30,22,79.975,80.175,79.875,80.125,85
20160601|2015-07-22 10:00,22,80.1,80.1,80,80.075,24
20160601|2015-07-22 10:30,22,79.975,80,79.2,79.675,18
20160601|2015-07-22 11:00,22,79.725,79.825,79.4,79.6,15
20160601|2015-07-22 11:30,22,79.6,79.6,79.6,79.6,1
20160601|2015-07-22 12:00,22,79.725,79.975,79.725,79.975,4
20160601|2015-07-22 12:30,22,79.975,80.05,79.9,80.05,11
20160601|2015-07-22 13:30,22,79.925,79.925,79.85,79.85,5
20160601|2015-07-22 14:00,22,79.9,79.9,79.9,79.9,1
20160601|2015-07-22 15:00,22,79.625,79.675,79.575,79.6,6
20160601|2015-07-23 08:00,23,79.85,80.05,79.85,80.05,15
20160601|2015-07-23 08:30,23,79.8,79.8,79.675,79.675,8
20160601|2015-07-23 09:00,23,79.7,79.75,79.675,79.675,10
20160601|2015-07-23 10:00,23,79.825,79.825,79.825,79.825,1
20160601|2015-07-23 10:30,23,79.775,79.925,79.7,79.8,30
20160601|2015-07-23 11:00,23,79.9,80,79.9,80,18
20160601|2015-07-23 11:30,23,79.9,80,79.875,80,46
20160601|2015-07-23 12:00,23,80,80.05,80,80.05,19
20160601|2015-07-23 12:30,23,80.075,80.25,79.95,80.25,59
20160601|2015-07-23 13:00,23,80.2,80.275,80.125,80.125,19
20160601|2015-07-23 13:30,23,80.25,80.25,80.25,80.25,10
20160601|2015-07-23 14:30,23,80.375,80.375,80.375,80.375,2
20160601|2015-07-23 15:30,23,80.35,80.35,80.325,80.325,3
20160601|2015-07-24 08:00,24,80.4,80.4,80.4,80.4,3
20160601|2015-07-24 08:30,24,80.45,80.45,80.25,80.25,14
20160601|2015-07-24 09:00,24,80.375,80.45,80.375,80.45,9
20160601|2015-07-24 09:30,24,80.425,80.425,79.975,79.975,12
20160601|2015-07-24 10:00,24,80,80,80,80,5
20160601|2015-07-24 10:30,24,80.025,80.025,79.775,79.775,29
20160601|2015-07-24 11:00,24,79.75,79.75,79.75,79.75,5
20160601|2015-07-24 11:30,24,79.975,79.975,79.875,79.875,7
20160601|2015-07-24 12:30,24,79.95,80.475,79.95,80.475,93
20160601|2015-07-24 13:00,24,80.3,80.3,80.3,80.3,1
20160601|2015-07-27 09:00,27,80,80,79.325,79.425,18
20160601|2015-07-27 09:30,27,79.825,79.825,79.375,79.375,15
20160601|2015-07-27 10:00,27,79.85,80.225,79.85,80.225,14
20160601|2015-07-27 10:30,27,80.25,80.5,80.175,80.5,26
20160601|2015-07-27 11:00,27,80.475,80.475,80.25,80.4,27
20160601|2015-07-27 11:30,27,80.325,80.45,80.325,80.45,13
20160601|2015-07-27 12:00,27,80.4,80.5,80.35,80.45,36
20160601|2015-07-27 12:30,27,80.2,80.425,80.2,80.35,6
20160601|2015-07-27 13:00,27,80.45,80.5,80.325,80.325,21
20160601|2015-07-27 15:30,27,80.4,80.4,80.4,80.4,1
20160601|2015-07-28 08:00,28,80.025,80.375,80.025,80.1,3
20160601|2015-07-28 08:30,28,80.25,80.5,80.25,80.4,19
20160601|2015-07-28 09:00,28,80.35,80.35,80.35,80.35,1
20160601|2015-07-28 09:30,28,80.2,80.225,80.025,80.1,15
20160601|2015-07-28 10:00,28,80.075,80.3,80.075,80.3,41
20160601|2015-07-28 10:30,28,80.325,80.5,80.325,80.5,20
20160601|2015-07-28 11:00,28,80.475,80.6,80.425,80.575,16
20160601|2015-07-28 11:30,28,80.6,80.675,80.375,80.4,43
20160601|2015-07-28 12:00,28,80.4,80.55,80.4,80.525,54
20160601|2015-07-28 12:30,28,80.45,80.725,80.45,80.725,44
20160601|2015-07-28 14:30,28,80.625,80.675,80.625,80.675,6
20160601|2015-07-28 15:30,28,80.675,80.8,80.5,80.5,10
20160601|2015-07-29 08:00,29,80.85,80.85,80.675,80.8,38
20160601|2015-07-29 08:30,29,80.75,80.825,80.575,80.75,30
20160601|2015-07-29 09:00,29,80.65,80.825,80.65,80.825,30
20160601|2015-07-29 09:30,29,80.85,80.975,80.85,80.9,140
20160601|2015-07-29 10:00,29,80.725,80.75,80.5,80.5,14
20160601|2015-07-29 10:30,29,80.65,80.675,80.5,80.5,14
20160601|2015-07-29 11:00,29,80.4,80.425,80.35,80.35,47
20160601|2015-07-29 11:30,29,80.4,80.4,80.325,80.4,32
20160601|2015-07-29 12:00,29,80.4,80.4,80.35,80.4,44
20160601|2015-07-29 12:30,29,80.4,80.4,80.225,80.275,76
20160601|2015-07-29 13:00,29,80.3,80.375,80.3,80.375,51
20160601|2015-07-29 14:00,29,80.3,80.3,80.275,80.275,3
20160601|2015-07-29 15:30,29,80.375,80.375,80.325,80.325,5
20160601|2015-07-30 08:00,30,80.475,80.65,80.45,80.45,22
20160601|2015-07-30 08:30,30,80.5,80.6,80.5,80.6,7
20160601|2015-07-30 09:00,30,80.575,80.6,80.45,80.45,19
20160601|2015-07-30 09:30,30,80.5,80.6,80.45,80.525,30
20160601|2015-07-30 10:00,30,80.525,80.525,80.1,80.1,25
20160601|2015-07-30 10:30,30,80.175,80.175,79.725,79.725,37
20160601|2015-07-30 11:00,30,80,80,79.75,79.85,11
20160601|2015-07-30 11:30,30,79.825,79.825,79.825,79.825,22
20160601|2015-07-30 12:00,30,79.95,79.95,79.95,79.95,1
20160601|2015-07-30 12:30,30,79.9,79.975,79.525,79.525,12
20160601|2015-07-30 13:00,30,79.625,79.8,79.625,79.8,13
20160601|2015-07-30 13:30,30,79.5,79.775,79.5,79.775,4
20160601|2015-07-30 14:00,30,79.8,79.8,79.8,79.8,1
20160601|2015-07-30 14:30,30,79.725,79.725,79.725,79.725,2
20160601|2015-07-31 08:00,31,79.925,79.925,79.925,79.925,1
20160601|2015-07-31 08:30,31,79.625,79.625,79.35,79.35,51
20160601|2015-07-31 09:00,31,79.35,79.35,79.35,79.35,1
20160601|2015-07-31 09:30,31,79.375,79.375,79.05,79.05,36
20160601|2015-07-31 10:00,31,78.95,78.95,78.55,78.8,111
20160601|2015-07-31 10:30,31,78.7,78.7,78.625,78.625,7
20160601|2015-07-31 11:00,31,78.4,78.6,78.1,78.1,12
20160601|2015-07-31 11:30,31,78.025,78.125,77.975,77.975,13
20160601|2015-07-31 12:00,31,78.05,78.875,78.05,78.875,24
20160601|2015-07-31 12:30,31,79.05,79.1,78.65,78.65,19
20160601|2015-07-31 13:30,31,78.625,78.625,78.525,78.525,7
20160601|2015-08-03 09:00,3,78.95,79.45,78.95,79.125,44
20160601|2015-08-03 09:30,3,79.25,79.25,79.25,79.25,1
20160601|2015-08-03 10:00,3,79.25,79.5,79.25,79.3,78
20160601|2015-08-03 10:30,3,79.475,80,79.475,80,135
20160601|2015-08-03 11:00,3,79.975,80,79.825,79.825,64
20160601|2015-08-03 11:30,3,79.675,79.675,79.6,79.6,10
20160601|2015-08-03 12:00,3,79.675,79.675,79.4,79.4,3
20160601|2015-08-03 12:30,3,79.425,79.7,79.15,79.7,45
20160601|2015-08-03 13:00,3,79.7,79.7,79.7,79.7,3
20160601|2015-08-03 13:30,3,79.55,79.55,79.55,79.55,1
20160601|2015-08-03 14:00,3,79.575,79.625,79.575,79.625,2
20160601|2015-08-03 14:30,3,79.625,79.7,79.625,79.7,17
20160601|2015-08-03 15:00,3,79.7,79.7,79.7,79.7,18
20160601|2015-08-03 15:30,3,79.7,79.7,79.7,79.7,9
20160601|2015-08-04 08:00,4,79.85,79.85,79.375,79.575,6
20160601|2015-08-04 08:30,4,79.625,79.825,79.625,79.7,18
20160601|2015-08-04 09:00,4,79.7,79.825,79.675,79.825,79
20160601|2015-08-04 09:30,4,79.475,79.475,79.475,79.475,1
20160601|2015-08-04 10:00,4,79.55,79.55,78.975,79.1,34
20160601|2015-08-04 10:30,4,79.2,79.625,79.2,79.625,11
20160601|2015-08-04 11:00,4,79.675,79.825,79.675,79.825,14
20160601|2015-08-04 11:30,4,79.775,79.875,79.775,79.875,3
20160601|2015-08-04 12:00,4,79.875,79.875,79.725,79.825,17
20160601|2015-08-04 12:30,4,79.825,79.9,79.725,79.9,137
20160601|2015-08-04 13:00,4,79.8,79.85,79.8,79.8,19
20160601|2015-08-04 13:30,4,79.825,79.825,79.825,79.825,1
20160601|2015-08-04 14:30,4,79.75,79.75,79.75,79.75,2
20160601|2015-08-04 15:00,4,79.625,79.625,79.625,79.625,2
20160601|2015-08-04 15:30,4,79.75,79.75,79.75,79.75,1
20160601|2015-08-05 08:00,5,79.775,79.775,79.3,79.3,16
20160601|2015-08-05 08:30,5,79.275,79.275,78.825,78.825,10
20160601|2015-08-05 09:00,5,78.9,79.1,78.9,79.1,7
20160601|2015-08-05 09:30,5,79.075,79.075,79,79.05,10
20160601|2015-08-05 10:00,5,79.125,79.375,79.05,79.375,16
20160601|2015-08-05 10:30,5,79.4,79.525,79.375,79.525,69
20160601|2015-08-05 11:00,5,79.525,79.525,79.45,79.5,21
20160601|2015-08-05 11:30,5,79.525,79.525,79.425,79.525,26
20160601|2015-08-05 12:00,5,79.525,79.675,79.5,79.675,54
20160601|2015-08-05 12:30,5,79.65,79.95,79.65,79.95,139
20160601|2015-08-05 13:00,5,79.95,79.95,79.7,79.7,9
20160601|2015-08-05 13:30,5,79.675,79.675,79.625,79.625,9
20160601|2015-08-05 14:30,5,79.75,79.75,79.725,79.75,18
20160601|2015-08-05 15:00,5,79.75,79.75,79.75,79.75,11
20160601|2015-08-05 15:30,5,79.85,79.85,79.85,79.85,2
20160601|2015-08-06 08:00,6,79.85,79.9,79.85,79.9,12
20160601|2015-08-06 08:30,6,79.975,79.975,79.675,79.675,11
20160601|2015-08-06 09:00,6,79.75,79.825,79.75,79.825,2
20160601|2015-08-06 09:30,6,79.8,79.825,79.8,79.825,4
20160601|2015-08-06 10:00,6,79.525,79.775,79.525,79.65,13
20160601|2015-08-06 10:30,6,79.7,79.7,79.25,79.25,31
20160601|2015-08-06 11:00,6,79.25,79.475,79.075,79.075,15
20160601|2015-08-06 11:30,6,79.475,79.525,79.475,79.525,7
20160601|2015-08-06 12:00,6,79.425,79.425,79.2,79.325,20
20160601|2015-08-06 12:30,6,79.3,79.575,79.1,79.575,44
20160601|2015-08-06 13:00,6,79.5,79.5,79.15,79.35,16
20160601|2015-08-06 13:30,6,79.325,79.35,79.325,79.35,2
20160601|2015-08-06 14:00,6,79.35,79.35,79.35,79.35,3
20160601|2015-08-06 14:30,6,79.4,79.425,79.4,79.425,4
20160601|2015-08-06 15:00,6,79.425,79.425,79.3,79.3,7
20160601|2015-08-07 08:00,7,79.25,79.925,79.25,79.9,48
20160601|2015-08-07 08:30,7,79.65,79.825,79.65,79.825,4
20160601|2015-08-07 09:00,7,79.825,79.925,79.775,79.9,38
20160601|2015-08-07 09:30,7,79.9,79.975,79.75,79.75,36
20160601|2015-08-07 10:00,7,79.875,79.9,79.625,79.675,44
20160601|2015-08-07 10:30,7,79.85,79.9,79.8,79.8,48
20160601|2015-08-07 11:00,7,79.9,79.9,79.7,79.8,19
20160601|2015-08-07 11:30,7,79.775,79.775,79.775,79.775,11
20160601|2015-08-07 12:00,7,79.775,79.8,79.25,79.4,24
20160601|2015-08-07 12:30,7,79.45,79.45,79,79.425,40
20160601|2015-08-07 13:00,7,79.425,79.625,79.2,79.2,11
20160601|2015-08-10 09:00,10,79.425,79.7,79.425,79.7,12
20160601|2015-08-10 09:30,10,79.625,79.7,79.5,79.7,16
20160601|2015-08-10 10:00,10,79.525,79.625,78.825,78.85,64
20160601|2015-08-10 10:30,10,78.85,78.9,78.75,78.85,16
20160601|2015-08-10 11:00,10,78.875,78.925,78.8,78.9,11
20160601|2015-08-10 11:30,10,78.925,78.925,78.625,78.75,87
20160601|2015-08-10 12:00,10,78.75,79.025,78.75,78.925,46
20160601|2015-08-10 12:30,10,78.975,79.45,78.975,79.375,34
20160601|2015-08-10 13:00,10,79.1,79.1,79.025,79.025,3
20160601|2015-08-11 08:00,11,79,79,79,79,2
20160601|2015-08-11 08:30,11,79,79,78.975,78.975,6
20160601|2015-08-11 09:00,11,79.25,79.35,79.25,79.35,40
20160601|2015-08-11 09:30,11,79.375,79.375,79.375,79.375,6
20160601|2015-08-11 10:00,11,79.275,79.325,79.275,79.3,7
20160601|2015-08-11 10:30,11,79.425,79.425,79.275,79.275,26
20160601|2015-08-11 11:00,11,79.4,79.45,79.35,79.425,9
20160601|2015-08-11 12:00,11,79.55,79.775,79.55,79.775,8
20160601|2015-08-11 12:30,11,79.7,79.925,79.7,79.925,10
20160601|2015-08-11 13:00,11,79.8,79.8,79.675,79.675,10
20160601|2015-08-11 13:30,11,79.675,79.675,79.675,79.675,1
20160601|2015-08-11 14:30,11,79.95,79.975,79.8,79.8,8
20160601|2015-08-11 15:00,11,79.95,79.95,79.95,79.95,1
20160601|2015-08-12 08:00,12,79.8,80.2,79.8,80.1,87
20160601|2015-08-12 09:00,12,80,80.175,79.975,80.175,38
20160601|2015-08-12 09:30,12,80.1,80.25,80.1,80.2,46
20160601|2015-08-12 10:00,12,80.15,80.175,80.15,80.15,16
20160601|2015-08-12 10:30,12,80.075,80.15,79.925,79.925,67
20160601|2015-08-12 11:00,12,79.95,79.95,79.7,79.7,38
20160601|2015-08-12 11:30,12,79.475,79.6,79.45,79.55,17
20160601|2015-08-12 12:00,12,79.6,79.6,79.525,79.525,35
20160601|2015-08-12 12:30,12,79.2,79.275,78.75,78.75,29
20160601|2015-08-12 13:00,12,78.8,78.8,78.375,78.375,32
20160601|2015-08-12 13:30,12,78.375,78.375,78.375,78.375,5
20160601|2015-08-12 14:00,12,78.375,78.375,78.25,78.25,11
20160601|2015-08-12 14:30,12,78.35,78.525,78.35,78.525,6
20160601|2015-08-13 08:30,13,78.475,78.475,78.475,78.475,2
20160601|2015-08-13 09:00,13,78.3,78.7,78.3,78.6,8
20160601|2015-08-13 09:30,13,78.525,78.7,78.475,78.7,5
20160601|2015-08-13 10:00,13,78.7,78.875,78.7,78.875,5
20160601|2015-08-13 10:30,13,78.9,79.175,78.8,79.05,39
20160601|2015-08-13 11:00,13,79.175,79.325,79.175,79.325,4
20160601|2015-08-13 11:30,13,79.225,79.25,78.875,78.875,12
20160601|2015-08-13 12:00,13,79.3,79.5,78.975,79,28
20160601|2015-08-13 12:30,13,78.85,78.85,78.575,78.65,6
20160601|2015-08-13 13:30,13,78.875,78.875,78.8,78.8,7
20160601|2015-08-13 15:30,13,78.6,78.6,78.6,78.6,1
20160601|2015-08-14 08:00,14,78.575,78.575,78.35,78.35,21
20160601|2015-08-14 08:30,14,78.4,78.4,78.375,78.375,2
20160601|2015-08-14 09:00,14,78.35,78.65,78.175,78.375,31
20160601|2015-08-14 09:30,14,78.4,78.475,78.4,78.475,15
20160601|2015-08-14 10:00,14,78.475,78.6,78.425,78.6,10
20160601|2015-08-14 10:30,14,78.4,78.55,78.4,78.475,7
20160601|2015-08-14 11:00,14,78.375,78.675,78.25,78.675,26
20160601|2015-08-14 11:30,14,78.7,78.725,78.7,78.725,2
20160601|2015-08-14 12:30,14,78.9,79.025,78.9,79.025,8
20160601|2015-08-14 13:00,14,78.875,79.05,78.825,79.05,6
20160601|2015-08-14 13:30,14,79.05,79.05,79.05,79.05,1
20160601|2015-08-17 09:00,17,79.1,79.425,79.075,79.325,19
20160601|2015-08-17 09:30,17,79.425,79.575,79.425,79.575,8
20160601|2015-08-17 10:00,17,79.5,79.6,79.5,79.6,5
20160601|2015-08-17 10:30,17,79.55,79.75,79.525,79.55,41
20160601|2015-08-17 11:00,17,79.75,79.775,79.55,79.65,67
20160601|2015-08-17 11:30,17,79.725,79.725,79.5,79.5,8
20160601|2015-08-17 12:00,17,79.425,79.625,79.3,79.625,6
20160601|2015-08-17 12:30,17,79.625,79.675,79.5,79.675,45
20160601|2015-08-17 13:00,17,79.7,79.7,79.5,79.55,10
20160601|2015-08-17 13:30,17,79.625,79.625,79.625,79.625,2
20160601|2015-08-17 14:00,17,79.675,79.675,79.675,79.675,1
20160601|2015-08-17 14:30,17,79.6,79.6,79.575,79.575,6
20160601|2015-08-18 08:00,18,79.375,79.375,79.375,79.375,6
20160601|2015-08-18 08:30,18,79.275,79.275,79.275,79.275,3
20160601|2015-08-18 09:30,18,79.475,79.5,79.45,79.5,27
20160601|2015-08-18 10:00,18,79.275,79.275,79.2,79.2,4
20160601|2015-08-18 10:30,18,79.15,79.3,79.15,79.3,2
20160601|2015-08-18 11:00,18,79.575,79.575,79.475,79.475,7
20160601|2015-08-18 11:30,18,79.575,79.6,79.375,79.375,5
20160601|2015-08-18 12:00,18,79.325,79.325,79.325,79.325,2
20160601|2015-08-18 12:30,18,79.65,79.75,79.65,79.75,4
20160601|2015-08-19 08:00,19,79.3,79.5,79.3,79.5,4
20160601|2015-08-19 08:30,19,79.525,79.525,79.525,79.525,3
20160601|2015-08-19 09:00,19,79.55,79.55,79.35,79.35,3
20160601|2015-08-19 09:30,19,79.35,79.35,78.875,79.1,9
20160601|2015-08-19 10:00,19,79.3,79.3,79.3,79.3,1
20160601|2015-08-19 10:30,19,78.975,78.975,78.975,78.975,1
20160601|2015-08-19 11:00,19,79.275,79.275,79.125,79.125,7
20160601|2015-08-19 11:30,19,79.375,79.65,79.375,79.5,17
20160601|2015-08-19 12:30,19,79.55,79.75,79.55,79.725,105
20160601|2015-08-19 13:00,19,79.6,79.6,79.5,79.5,11
20160601|2015-08-19 15:30,19,79.375,79.375,79.35,79.35,2
20160601|2015-08-20 08:00,20,79.35,79.35,79.35,79.35,4
20160601|2015-08-20 09:00,20,79.6,79.6,79.225,79.225,9
20160601|2015-08-20 09:30,20,79.15,79.225,78.95,78.95,9
20160601|2015-08-20 10:00,20,79.075,79.075,79.075,79.075,1
20160601|2015-08-20 10:30,20,78.975,79.25,78.95,79.25,16
20160601|2015-08-20 11:00,20,79.25,79.25,79.25,79.25,14
20160601|2015-08-20 11:30,20,79.225,79.225,78.85,78.9,111
20160601|2015-08-20 12:00,20,79.175,79.175,79.175,79.175,1
20160601|2015-08-20 12:30,20,79.325,79.325,79.05,79.05,5
20160601|2015-08-20 13:00,20,79.15,79.15,79.15,79.15,1
20160601|2015-08-20 13:30,20,79.15,79.15,79.15,79.15,1
20160601|2015-08-20 14:30,20,79.05,79.05,79.05,79.05,1
20160601|2015-08-20 15:30,20,79.1,79.1,79.1,79.1,1
20160601|2015-08-21 08:00,21,79,79.075,79,79.075,3
20160601|2015-08-21 08:30,21,79.275,79.275,79.025,79.025,22
20160601|2015-08-21 09:00,21,79.225,79.225,78.9,78.925,10
20160601|2015-08-21 09:30,21,78.725,78.75,78.675,78.675,9
20160601|2015-08-21 10:00,21,78.675,78.675,78.5,78.5,24
20160601|2015-08-21 10:30,21,78.575,78.6,78.35,78.35,20
20160601|2015-08-21 11:00,21,78.425,78.425,78.325,78.425,14
20160601|2015-08-21 11:30,21,78.3,78.375,78.275,78.375,5
20160601|2015-08-21 12:00,21,78.275,78.275,78.1,78.1,24
20160601|2015-08-21 12:30,21,78.05,78.05,77.45,77.475,93
20160601|2015-08-21 13:00,21,77.4,77.475,77.4,77.4,4
20160601|2015-08-24 09:00,24,76.5,77.75,76.4,77.5,41
20160601|2015-08-24 09:30,24,77.35,78.275,77.325,78.175,33
20160601|2015-08-24 10:00,24,77.925,78.25,77.875,78.25,15
20160601|2015-08-24 10:30,24,78.15,78.15,77.9,77.9,16
20160601|2015-08-24 11:00,24,78.2,78.2,78.2,78.2,4
20160601|2015-08-24 11:30,24,79.125,79.5,79,79.3,22
20160601|2015-08-24 12:00,24,79.5,79.5,79.125,79.2,21
20160601|2015-08-24 12:30,24,79.2,79.725,79,79.725,25
20160601|2015-08-25 08:00,25,79.675,79.7,79.275,79.35,29
20160601|2015-08-25 08:30,25,79.425,79.625,79.3,79.3,16
20160601|2015-08-25 09:00,25,79.3,79.725,79.3,79.625,60
20160601|2015-08-25 09:30,25,79.6,79.65,79.45,79.65,14
20160601|2015-08-25 10:00,25,79.65,79.675,79.6,79.625,12
20160601|2015-08-25 10:30,25,79.675,79.75,79.25,79.75,283
20160601|2015-08-25 11:00,25,79.75,79.775,79.6,79.775,30
20160601|2015-08-25 11:30,25,79.75,79.8,79.625,79.625,7
20160601|2015-08-25 12:00,25,79.525,79.525,79.475,79.525,44
20160601|2015-08-25 12:30,25,79.375,79.65,79.35,79.65,27
20160601|2015-08-25 13:00,25,79.65,79.65,79.125,79.125,97
20160601|2015-08-25 13:30,25,79.25,79.35,79.25,79.35,4
20160601|2015-08-25 14:30,25,79.275,79.275,79.05,79.05,25
20160601|2015-08-25 15:00,25,79.175,79.25,79.15,79.25,7
20160601|2015-08-26 08:00,26,79.6,79.6,79.175,79.375,8
20160601|2015-08-26 08:30,26,79.05,79.05,79,79,12
20160601|2015-08-26 09:00,26,78.95,79.2,78.85,79.2,17
20160601|2015-08-26 09:30,26,79.125,79.4,79.1,79.375,10
20160601|2015-08-26 10:00,26,79.15,79.15,78.925,79.1,4
20160601|2015-08-26 10:30,26,78.825,78.875,78.75,78.75,15
20160601|2015-08-26 11:00,26,78.9,78.9,78.8,78.8,5
20160601|2015-08-26 11:30,26,78.6,78.6,78.5,78.525,13
20160601|2015-08-26 12:00,26,78.5,78.6,78.3,78.3,32
20160601|2015-08-26 12:30,26,78.6,78.725,78.6,78.725,10
20160601|2015-08-26 13:00,26,78.65,78.65,78.6,78.625,8
20160601|2015-08-26 13:30,26,78.7,78.825,78.7,78.825,3
20160601|2015-08-26 14:00,26,78.775,78.775,78.775,78.775,1
20160601|2015-08-26 14:30,26,78.95,79.05,78.95,79.05,4
20160601|2015-08-26 15:00,26,78.8,78.8,78.8,78.8,1
20160601|2015-08-27 08:00,27,78.65,78.65,78.65,78.65,1
20160601|2015-08-27 09:30,27,78.5,78.7,78.4,78.7,7
20160601|2015-08-27 10:00,27,78.6,78.85,78.6,78.7,11
20160601|2015-08-27 10:30,27,78.775,78.775,78.7,78.7,2
20160601|2015-08-27 11:00,27,78.7,78.75,78.65,78.675,7
20160601|2015-08-27 11:30,27,78.725,78.725,78.575,78.625,10
20160601|2015-08-27 12:00,27,78.55,78.55,78.5,78.55,8
20160601|2015-08-27 12:30,27,78.475,78.65,78.475,78.55,34
20160601|2015-08-27 13:00,27,78.725,78.725,78.6,78.6,3
20160601|2015-08-27 15:30,27,78.4,78.4,78.4,78.4,1
20160601|2015-08-28 08:00,28,78.525,78.525,78.125,78.225,20
20160601|2015-08-28 08:30,28,78.2,78.45,78.125,78.45,10
20160601|2015-08-28 09:00,28,78.175,78.375,78.1,78.2,9
20160601|2015-08-28 09:30,28,78.125,78.125,78.125,78.125,10
20160601|2015-08-28 10:00,28,78.2,78.45,78.175,78.35,22
20160601|2015-08-28 10:30,28,78.45,78.75,78.4,78.575,122
20160601|2015-08-28 11:00,28,78.525,78.75,78.5,78.75,33
20160601|2015-08-28 11:30,28,78.75,78.8,78.725,78.725,7
20160601|2015-08-28 12:00,28,78.725,78.725,78.45,78.475,21
20160601|2015-08-28 12:30,28,78.55,78.675,78.325,78.5,40
20160601|2015-08-28 13:00,28,78.55,78.55,78.45,78.45,4
20160601|2015-08-31 09:00,31,78.5,78.5,78.5,78.5,4
20160601|2015-08-31 09:30,31,78.8,78.9,78.55,78.55,10
20160601|2015-08-31 10:00,31,78.55,78.6,78.55,78.6,15
20160601|2015-08-31 10:30,31,78.7,78.875,78.625,78.825,17
20160601|2015-08-31 11:00,31,78.9,79.275,78.9,79.025,28
20160601|2015-08-31 11:30,31,79.1,79.3,79.1,79.3,11
20160601|2015-08-31 12:00,31,79.175,79.5,79.175,79.475,11
20160601|2015-08-31 12:30,31,79.375,79.5,79.25,79.5,22
20160601|2015-08-31 13:00,31,79.475,79.5,79.475,79.5,2
20160601|2015-08-31 14:30,31,79.5,79.5,79.5,79.5,3
20160601|2015-08-31 15:00,31,79.5,79.65,79.5,79.65,10
20160601|2015-09-01 08:00,1,79.7,79.7,79.65,79.65,5
20160601|2015-09-01 08:30,1,79.325,79.325,79.1,79.1,16
20160601|2015-09-01 09:00,1,79.025,79.45,79.025,79.325,54
20160601|2015-09-01 09:30,1,79.25,79.3,79.1,79.1,22
20160601|2015-09-01 10:00,1,79.4,79.45,79.2,79.2,11
20160601|2015-09-01 10:30,1,79.175,79.55,79.175,79.475,24
20160601|2015-09-01 11:00,1,79.525,79.85,79.375,79.75,57
20160601|2015-09-01 11:30,1,79.775,79.825,79.65,79.825,35
20160601|2015-09-01 12:00,1,79.825,79.95,79.55,79.55,37
20160601|2015-09-01 12:30,1,79.65,79.7,79.375,79.55,35
20160601|2015-09-01 13:00,1,79.475,79.525,79.475,79.5,6
20160601|2015-09-01 13:30,1,79.45,79.45,79.45,79.45,1
20160601|2015-09-01 15:00,1,79.6,79.625,79.6,79.625,2
20160601|2015-09-01 15:30,1,79.7,79.7,79.7,79.7,1
20160601|2015-09-02 08:00,2,79.7,79.925,79.7,79.925,48
20160601|2015-09-02 08:30,2,79.925,79.95,79.9,79.9,19
20160601|2015-09-02 09:00,2,79.9,80.125,79.825,80.125,187
20160601|2015-09-02 09:30,2,80.075,80.125,80,80,21
20160601|2015-09-02 10:00,2,79.975,80.1,79.9,79.925,28
20160601|2015-09-02 10:30,2,79.95,80.025,79.85,79.85,71
20160601|2015-09-02 11:00,2,79.9,79.9,79.625,79.625,27
20160601|2015-09-02 11:30,2,79.55,79.825,79.55,79.75,39
20160601|2015-09-02 12:00,2,79.775,79.85,79.75,79.8,23
20160601|2015-09-02 12:30,2,79.8,80.35,79.7,80.35,146
20160601|2015-09-02 13:00,2,80.325,80.35,80.125,80.125,84
20160601|2015-09-02 13:30,2,80,80,79.9,79.9,14
20160601|2015-09-02 14:00,2,80,80,80,80,5
20160601|2015-09-02 14:30,2,79.85,79.85,79.8,79.8,11
20160601|2015-09-02 15:00,2,79.825,79.825,79.825,79.825,1
20160601|2015-09-02 15:30,2,79.875,79.875,79.775,79.775,19
20160601|2015-09-03 08:00,3,79.725,79.725,79.7,79.7,12
20160601|2015-09-03 08:30,3,79.725,79.775,79.625,79.625,17
20160601|2015-09-03 09:00,3,79.575,79.575,79.425,79.425,16
20160601|2015-09-03 09:30,3,79.425,79.425,79.25,79.35,24
20160601|2015-09-03 10:00,3,79.35,79.475,79.325,79.35,4
20160601|2015-09-03 10:30,3,79.5,79.55,79.375,79.375,14
20160601|2015-09-03 11:00,3,79.425,79.5,79.325,79.5,31
20160601|2015-09-03 11:30,3,79.55,79.55,79.425,79.425,5
20160601|2015-09-03 12:00,3,79.5,79.75,79.5,79.725,12
20160601|2015-09-03 12:30,3,79.5,79.875,79.475,79.875,20
20160601|2015-09-04 08:30,4,79.8,79.9,79.8,79.9,4
20160601|2015-09-04 09:00,4,79.95,80,79.775,79.775,22
20160601|2015-09-04 09:30,4,79.8,79.8,79.6,79.6,3
20160601|2015-09-04 10:00,4,79.925,80,79.925,80,19
20160601|2015-09-04 10:30,4,79.975,79.975,79.475,79.5,98
20160601|2015-09-04 11:00,4,79.475,79.7,79.45,79.7,17
20160601|2015-09-04 11:30,4,79.575,79.9,79.575,79.85,10
20160601|2015-09-04 12:00,4,79.725,79.725,79.55,79.55,18
20160601|2015-09-04 12:30,4,79.575,79.75,79.45,79.7,18
20160601|2015-09-04 13:00,4,79.7,79.7,79.5,79.5,5
20160601|2015-09-04 13:30,4,79.45,79.45,79.45,79.45,1
20160601|2015-09-08 09:00,8,79.725,79.775,79.625,79.7,24
20160601|2015-09-08 09:30,8,79.75,80.125,79.75,80.125,60
20160601|2015-09-08 10:00,8,80,80.175,80,80.175,67
20160601|2015-09-08 10:30,8,80.175,80.275,80.05,80.05,90
20160601|2015-09-08 11:00,8,80.1,80.125,80.075,80.1,85
20160601|2015-09-08 11:30,8,80.125,80.125,80.05,80.1,33
20160601|2015-09-08 12:00,8,80.1,80.2,80.05,80.05,57
20160601|2015-09-08 12:30,8,80.05,80.25,80.05,80.25,218
20160601|2015-09-08 13:00,8,80.05,80.05,80,80,19
20160601|2015-09-08 13:30,8,80.1,80.1,80.1,80.1,2
20160601|2015-09-08 14:00,8,80.175,80.175,80.175,80.175,3
20160601|2015-09-08 14:30,8,80.175,80.2,80.175,80.2,2
20160601|2015-09-08 15:00,8,80.25,80.25,80.25,80.25,8
20160601|2015-09-08 15:30,8,80.15,80.15,80.15,80.15,3
20160601|2015-09-09 08:00,9,80.225,80.35,80.2,80.3,129
20160601|2015-09-09 08:30,9,80.175,80.3,80.05,80.15,13
20160601|2015-09-09 09:00,9,80.15,80.3,80.125,80.125,37
20160601|2015-09-09 09:30,9,80,80.225,80,80.2,16
20160601|2015-09-09 10:00,9,80.15,80.25,80.025,80.15,63
20160601|2015-09-09 10:30,9,80.225,80.225,79.8,79.9,65
20160601|2015-09-09 11:00,9,79.9,80.1,79.8,80.1,16
20160601|2015-09-09 11:30,9,80,80.025,79.95,79.95,4
20160601|2015-09-09 12:00,9,80.05,80.2,80,80.175,45
20160601|2015-09-09 12:30,9,80.175,80.2,79.975,80.15,321
20160601|2015-09-09 13:00,9,80.1,80.15,80.1,80.15,3
20160601|2015-09-09 14:00,9,80.125,80.125,80.025,80.025,5
20160601|2015-09-09 14:30,9,80.025,80.05,80,80.05,8
20160601|2015-09-09 15:30,9,80.05,80.05,80.05,80.05,1
20160601|2015-09-10 08:00,10,80.125,80.15,80,80,25
20160601|2015-09-10 08:30,10,80.125,80.15,79.825,80.1,86
20160601|2015-09-10 09:00,10,80.125,80.15,79.8,80,81
20160601|2015-09-10 09:30,10,79.975,80.025,79.875,79.9,14
20160601|2015-09-10 10:00,10,79.85,80.05,79.85,80,19
20160601|2015-09-10 10:30,10,79.925,80.05,79.925,80.05,16
20160601|2015-09-10 11:00,10,80.025,80.025,79.8,79.8,49
20160601|2015-09-10 11:30,10,79.85,79.975,79.85,79.95,12
20160601|2015-09-10 12:00,10,79.975,80.075,79.825,79.9,23
20160601|2015-09-10 12:30,10,79.85,79.925,79.675,79.925,170
20160601|2015-09-10 13:00,10,79.925,79.925,79.675,79.675,8
20160601|2015-09-10 13:30,10,79.675,79.675,79.675,79.675,3
20160601|2015-09-10 14:00,10,79.675,79.675,79.675,79.675,11
20160601|2015-09-10 15:00,10,79.725,79.725,79.725,79.725,1
20160601|2015-09-11 08:00,11,79.5,79.85,79.4,79.525,30
20160601|2015-09-11 08:30,11,79.525,79.7,79.5,79.7,19
20160601|2015-09-11 09:00,11,79.5,79.7,79.4,79.7,39
20160601|2015-09-11 09:30,11,79.55,79.75,79.55,79.75,6
20160601|2015-09-11 10:00,11,79.625,79.625,79.3,79.3,32
20160601|2015-09-11 10:30,11,79.325,79.55,79.325,79.425,45
20160601|2015-09-11 11:00,11,79.475,79.625,79.45,79.45,5
20160601|2015-09-11 11:30,11,79.4,79.4,79.4,79.4,1
20160601|2015-09-11 12:00,11,79.675,79.725,79.65,79.675,18
20160601|2015-09-11 12:30,11,79.6,79.65,79.25,79.425,262
20160601|2015-09-11 13:00,11,79.25,79.325,79.25,79.3,3
20160601|2015-09-11 13:30,11,79.275,79.5,79.275,79.5,2
20160601|2015-09-14 09:00,14,79.7,79.75,79.1,79.1,57
20160601|2015-09-14 09:30,14,79.2,79.525,79.125,79.425,44
20160601|2015-09-14 10:00,14,79.55,79.775,79.5,79.725,36
20160601|2015-09-14 10:30,14,79.525,79.525,79.475,79.5,5
20160601|2015-09-14 11:00,14,79.725,79.75,79.425,79.45,58
20160601|2015-09-14 11:30,14,79.45,79.475,79.35,79.475,24
20160601|2015-09-14 12:00,14,79.575,79.575,79.525,79.525,7
20160601|2015-09-14 12:30,14,79.575,79.75,79.575,79.75,107
20160601|2015-09-14 13:00,14,79.65,79.65,79.625,79.625,5
20160601|2015-09-14 15:30,14,79.575,79.6,79.575,79.6,2
20160601|2015-09-15 08:00,15,79.675,80.15,79.65,80.075,89
20160601|2015-09-15 08:30,15,80.1,80.125,79.95,80.075,57
20160601|2015-09-15 09:00,15,80.125,80.475,80.1,80.325,237
20160601|2015-09-15 09:30,15,80.35,80.375,80.3,80.35,51
20160601|2015-09-15 10:00,15,80.175,80.5,80.175,80.35,87
20160601|2015-09-15 10:30,15,80.3,80.425,80.15,80.425,19
20160601|2015-09-15 11:00,15,80.175,80.175,79.975,79.975,26
20160601|2015-09-15 11:30,15,80.075,80.075,80.025,80.025,3
20160601|2015-09-15 12:00,15,80.225,80.325,80.225,80.325,4
20160601|2015-09-15 12:30,15,80.325,80.5,80.325,80.5,87
20160601|2015-09-15 13:00,15,80.5,80.5,80.2,80.375,34
20160601|2015-09-15 13:30,15,80.45,80.45,80.45,80.45,1
20160601|2015-09-15 14:00,15,80.45,80.45,80.45,80.45,1
20160601|2015-09-15 14:30,15,80.45,80.45,80.425,80.425,5
20160601|2015-09-15 15:00,15,80.325,80.375,80.325,80.325,4
20160601|2015-09-15 15:30,15,80.35,80.375,80.35,80.375,2
20160601|2015-09-16 08:00,16,80.5,80.575,80.175,80.35,63
20160601|2015-09-16 08:30,16,80.3,80.3,80.1,80.1,22
20160601|2015-09-16 09:00,16,80.075,80.375,80.05,80.3,16
20160601|2015-09-16 09:30,16,80.35,80.45,80.325,80.325,21
20160601|2015-09-16 10:00,16,80.4,80.4,79.8,79.8,37
20160601|2015-09-16 10:30,16,79.75,79.925,79.65,79.85,34
20160601|2015-09-16 11:00,16,79.75,79.75,78.5,78.75,459
20160601|2015-09-16 11:30,16,78.9,79.075,78.85,78.925,33
20160601|2015-09-16 12:00,16,78.825,79.025,78.6,79.025,45
20160601|2015-09-16 12:30,16,78.95,79.2,78.8,79.125,17
20160601|2015-09-16 13:00,16,79.1,79.3,79.1,79.3,17
20160601|2015-09-16 13:30,16,79.3,79.3,79.3,79.3,2
20160601|2015-09-16 14:30,16,79.35,79.35,79.35,79.35,1
20160601|2015-09-16 15:00,16,79.3,79.3,79.3,79.3,6
20160601|2015-09-16 15:30,16,79.475,79.5,79.475,79.5,7
20160601|2015-09-17 08:00,17,79.175,79.375,79.125,79.125,22
20160601|2015-09-17 08:30,17,79.45,79.75,79.4,79.75,68
20160601|2015-09-17 09:00,17,79.75,80.375,79.725,80.175,190
20160601|2015-09-17 09:30,17,80.175,80.45,80.05,80.35,67
20160601|2015-09-17 10:00,17,80.4,80.5,80.375,80.4,50
20160601|2015-09-17 10:30,17,80.45,80.575,80.4,80.5,130
20160601|2015-09-17 11:00,17,80.25,80.25,80.125,80.25,11
20160601|2015-09-17 11:30,17,80.15,80.15,79.95,79.975,23
20160601|2015-09-17 12:00,17,80.1,80.45,80.1,80.45,33
20160601|2015-09-17 12:30,17,80.375,80.55,80.35,80.525,56
20160601|2015-09-17 13:00,17,80.5,80.525,79.95,80,20
20160601|2015-09-17 14:30,17,80.075,80.075,80.05,80.05,2
20160601|2015-09-17 15:00,17,80.05,80.05,79.75,79.75,28
20160601|2015-09-17 15:30,17,79.85,79.85,79.825,79.825,3
20160601|2015-09-18 08:00,18,80.2,80.225,79.8,80.2,57
20160601|2015-09-18 08:30,18,80.275,80.325,80.075,80.075,13
20160601|2015-09-18 09:00,18,80.225,80.4,80.225,80.4,56
20160601|2015-09-18 09:30,18,80.225,80.4,80.225,80.225,84
20160601|2015-09-18 10:00,18,80.375,80.4,80.05,80.05,18
20160601|2015-09-18 10:30,18,80.075,80.075,79.8,79.8,33
20160601|2015-09-18 11:00,18,79.8,79.875,79.575,79.775,27
20160601|2015-09-18 11:30,18,79.875,79.875,79.775,79.8,5
20160601|2015-09-18 12:00,18,79.75,79.975,79.75,79.925,30
20160601|2015-09-18 12:30,18,79.95,80.175,79.925,80.15,146
20160601|2015-09-18 13:00,18,80.15,80.3,80.15,80.225,25
20160601|2015-09-18 13:30,18,80.175,80.2,79.975,79.975,4
20160601|2015-09-21 09:00,21,80.2,80.75,80.1,80.45,177
20160601|2015-09-21 09:30,21,80.3,80.475,80.2,80.275,35
20160601|2015-09-21 10:00,21,80.275,80.4,80.15,80.275,126
20160601|2015-09-21 10:30,21,80.25,80.525,80.25,80.525,95
20160601|2015-09-21 11:00,21,80.525,80.575,80.275,80.575,109
20160601|2015-09-21 11:30,21,80.575,80.725,80.5,80.725,139
20160601|2015-09-21 12:00,21,80.725,80.75,80.55,80.55,51
20160601|2015-09-21 12:30,21,80.55,80.65,80.525,80.65,106
20160601|2015-09-21 13:30,21,80.625,80.65,80.625,80.65,5
20160601|2015-09-21 14:00,21,80.55,80.55,80.55,80.55,3
20160601|2015-09-21 14:30,21,80.625,80.65,80.625,80.625,11
20160601|2015-09-21 15:00,21,80.65,80.65,80.65,80.65,2
20160601|2015-09-21 15:30,21,80.65,80.65,80.45,80.5,74
20160601|2015-09-22 08:00,22,80.475,80.6,80.425,80.525,67
20160601|2015-09-22 08:30,22,80.55,80.625,80.525,80.625,42
20160601|2015-09-22 09:00,22,80.55,80.675,80.375,80.45,79
20160601|2015-09-22 09:30,22,80.45,80.575,80.325,80.325,50
20160601|2015-09-22 10:00,22,80.4,80.55,80.3,80.3,62
20160601|2015-09-22 10:30,22,80.35,80.35,80.25,80.275,40
20160601|2015-09-22 11:00,22,80.3,80.3,80.125,80.15,13
20160601|2015-09-22 11:30,22,80.25,80.425,80.25,80.4,18
20160601|2015-09-22 12:00,22,80.425,80.6,80.4,80.525,27
20160601|2015-09-22 12:30,22,80.525,80.775,80.525,80.7,101
20160601|2015-09-22 13:00,22,80.7,80.75,80.5,80.5,98
20160601|2015-09-22 13:30,22,80.525,80.525,80.525,80.525,3
20160601|2015-09-22 14:00,22,80.6,80.6,80.6,80.6,1
20160601|2015-09-22 15:00,22,80.6,80.6,80.55,80.55,7
20160601|2015-09-23 08:00,23,80.7,80.875,80.55,80.825,180
20160601|2015-09-23 08:30,23,80.825,80.9,80.75,80.75,66
20160601|2015-09-23 09:00,23,80.8,80.925,80.65,80.65,92
20160601|2015-09-23 09:30,23,80.675,80.8,80.625,80.8,28
20160601|2015-09-23 10:00,23,80.75,80.825,80.75,80.825,13
20160601|2015-09-23 10:30,23,80.775,80.775,80.35,80.425,65
20160601|2015-09-23 11:00,23,80.5,80.65,80.225,80.225,68
20160601|2015-09-23 11:30,23,80.325,80.425,80.15,80.25,67
20160601|2015-09-23 12:00,23,80.325,80.4,80.05,80.075,136
20160601|2015-09-23 12:30,23,80.125,80.45,80.075,80.425,54
20160601|2015-09-23 13:00,23,80.45,80.45,80.3,80.3,11
20160601|2015-09-23 13:30,23,80.3,80.3,80.275,80.275,2
20160601|2015-09-24 08:00,24,80.075,80.15,79.85,79.85,40
20160601|2015-09-24 08:30,24,79.9,80.025,79.625,79.65,139
20160601|2015-09-24 09:00,24,79.7,79.9,79.675,79.75,190
20160601|2015-09-24 09:30,24,79.75,80.2,79.75,80.2,195
20160601|2015-09-24 10:00,24,80.175,80.4,80,80.375,105
20160601|2015-09-24 10:30,24,80.35,80.475,80.125,80.475,141
20160601|2015-09-24 11:00,24,80.475,80.5,80.3,80.35,101
20160601|2015-09-24 11:30,24,80.325,80.4,80.1,80.25,132
20160601|2015-09-24 12:00,24,80.275,80.375,80.05,80.3,33
20160601|2015-09-24 12:30,24,80.05,80.5,80,80.5,233
20160601|2015-09-24 13:00,24,80.5,80.5,80.175,80.175,28
20160601|2015-09-24 13:30,24,80.225,80.3,80.175,80.25,52
20160601|2015-09-24 14:00,24,80.25,80.25,80.175,80.175,15
20160601|2015-09-24 14:30,24,80.275,80.275,80.275,80.275,1
20160601|2015-09-24 15:30,24,80.025,80.025,80,80,14
20160601|2015-09-25 08:00,25,80.15,80.375,79.725,79.875,38
20160601|2015-09-25 08:30,25,80.05,80.05,79.675,79.875,116
20160601|2015-09-25 09:00,25,79.925,80,79.5,79.55,233
20160601|2015-09-25 09:30,25,79.55,79.9,79.475,79.85,81
20160601|2015-09-25 10:00,25,79.9,80.15,79.525,79.75,128
20160601|2015-09-25 10:30,25,79.675,79.675,79.3,79.325,112
20160601|2015-09-25 11:00,25,79.325,79.85,79.325,79.85,19
20160601|2015-09-25 11:30,25,79.625,79.8,79.6,79.8,13
20160601|2015-09-25 12:00,25,79.85,79.9,79.725,79.725,7
20160601|2015-09-25 12:30,25,79.7,79.9,79.625,79.825,47
20160601|2015-09-25 13:00,25,79.675,79.7,79.425,79.425,37
20160601|2015-09-25 13:30,25,79.725,79.775,79.725,79.775,9
20160601|2015-09-28 09:00,28,79.9,80.3,79.575,79.725,61
20160601|2015-09-28 09:30,28,79.6,80,79.525,79.95,50
20160601|2015-09-28 10:00,28,79.775,79.9,79.775,79.9,5
20160601|2015-09-28 10:30,28,79.925,79.975,79.925,79.975,5
20160601|2015-09-28 11:30,28,79.95,79.95,79.95,79.95,1
20160601|2015-09-28 12:00,28,80,80,79.825,79.825,23
20160601|2015-09-28 12:30,28,79.975,80.1,79.85,80.1,55
20160601|2015-09-28 13:00,28,80.075,80.1,79.975,79.975,10
20160601|2015-09-29 08:00,29,80.3,80.35,80.175,80.325,58
20160601|2015-09-29 08:30,29,80.35,80.475,80.325,80.475,38
20160601|2015-09-29 09:00,29,80.375,80.475,80.35,80.475,11
20160601|2015-09-29 09:30,29,80.475,80.5,80.225,80.25,19
20160601|2015-09-29 10:30,29,80.125,80.45,80,80.45,28
20160601|2015-09-29 11:00,29,80.45,80.5,80.45,80.5,15
20160601|2015-09-29 11:30,29,80.475,80.575,80.3,80.3,40
20160601|2015-09-29 12:00,29,80.275,80.275,80.075,80.2,41
20160601|2015-09-29 12:30,29,80.225,80.25,80.025,80.25,18
20160601|2015-09-29 13:00,29,80.125,80.4,80.125,80.3,33
20160601|2015-09-29 13:30,29,80.25,80.5,80.225,80.5,34
20160601|2015-09-29 14:30,29,80.55,80.55,80.55,80.55,10
20160601|2015-09-29 15:30,29,80.55,80.575,80.55,80.575,2
20160601|2015-09-30 08:00,30,80.25,80.575,80.225,80.45,18
20160601|2015-09-30 08:30,30,80.5,80.625,80.5,80.625,53
20160601|2015-09-30 09:00,30,80.625,80.625,80.55,80.55,45
20160601|2015-09-30 09:30,30,80.5,80.625,80.425,80.6,44
20160601|2015-09-30 10:00,30,80.6,80.7,80.575,80.65,67
20160601|2015-09-30 10:30,30,80.65,80.75,80.65,80.65,19
20160601|2015-09-30 11:00,30,80.65,80.65,80.475,80.65,22
20160601|2015-09-30 11:30,30,80.65,80.675,80.575,80.675,15
20160601|2015-09-30 12:00,30,80.65,80.65,80.4,80.4,11
20160601|2015-09-30 12:30,30,80.225,80.275,79.725,79.725,83
20160601|2015-09-30 13:00,30,79.725,79.8,79.725,79.8,14
20160601|2015-09-30 13:30,30,79.8,79.8,79.8,79.8,1
20160601|2015-09-30 14:00,30,79.775,79.775,79.775,79.775,2
20160601|2015-09-30 14:30,30,79.75,79.925,79.75,79.925,13
20160601|2015-10-01 08:00,1,79.5,79.825,79.15,79.7,27
20160601|2015-10-01 08:30,1,79.7,79.775,79.5,79.5,18
20160601|2015-10-01 09:00,1,79.425,79.675,79.3,79.3,35
20160601|2015-10-01 09:30,1,79.5,79.5,79.05,79.05,38
20160601|2015-10-01 10:00,1,79.05,79.075,78.75,79.075,59
20160601|2015-10-01 10:30,1,79.2,79.3,79.125,79.3,49
20160601|2015-10-01 11:00,1,79.1,79.3,79,79.3,21
20160601|2015-10-01 11:30,1,79.425,79.65,79.425,79.525,19
20160601|2015-10-01 12:00,1,79.45,79.725,79.45,79.6,10
20160601|2015-10-01 12:30,1,79.6,79.65,79.4,79.5,38
20160601|2015-10-01 13:00,1,79.4,79.55,79.4,79.55,3
20160601|2015-10-01 13:30,1,79.8,79.9,79.475,79.475,24
20160601|2015-10-01 15:00,1,79.55,79.55,79.55,79.55,2
20160601|2015-10-02 08:00,2,79.825,79.95,79.55,79.55,20
20160601|2015-10-02 08:30,2,79.6,79.95,79.6,79.95,7
20160601|2015-10-02 09:00,2,79.9,80.075,79.9,80,34
20160601|2015-10-02 09:30,2,80.05,80.05,80.05,80.05,3
20160601|2015-10-02 10:00,2,80.075,80.25,80.075,80.125,51
20160601|2015-10-02 10:30,2,80.225,80.325,80.175,80.175,23
20160601|2015-10-02 11:00,2,80.325,80.4,80.225,80.225,28
20160601|2015-10-02 11:30,2,80.3,80.35,80.275,80.35,11
20160601|2015-10-02 12:00,2,80.375,80.375,80.1,80.2,15
20160601|2015-10-02 12:30,2,80.1,80.4,80.1,80.35,44
20160601|2015-10-02 13:00,2,80.375,80.4,80.375,80.4,29
20160601|2015-10-02 13:30,2,80.375,80.375,80.275,80.3,3
20160601|2015-10-05 09:00,5,80.45,80.65,80.4,80.55,54
20160601|2015-10-05 09:30,5,80.6,80.65,80.5,80.5,28
20160601|2015-10-05 10:00,5,80.65,80.725,80.175,80.175,22
20160601|2015-10-05 10:30,5,80.175,80.45,80.125,80.3,12
20160601|2015-10-05 11:00,5,80.35,80.45,80.125,80.225,6
20160601|2015-10-05 11:30,5,80.375,80.6,80.375,80.6,23
20160601|2015-10-05 12:00,5,80.5,80.6,80.4,80.4,14
20160601|2015-10-05 12:30,5,80.575,81,80.55,81,243
20160601|2015-10-05 13:00,5,80.95,81,80.9,80.975,51
20160601|2015-10-05 13:30,5,80.975,80.975,80.875,80.875,8
20160601|2015-10-05 14:00,5,80.825,80.825,80.775,80.775,5
20160601|2015-10-05 15:30,5,80.975,81,80.975,81,36
20160601|2015-10-06 08:00,6,80.95,81.075,80.95,80.975,164
20160601|2015-10-06 08:30,6,81,81,80.875,80.875,60
20160601|2015-10-06 09:00,6,80.875,81,80.875,80.975,11
20160601|2015-10-06 09:30,6,80.975,81,80.825,80.85,132
20160601|2015-10-06 10:00,6,80.95,81,80.875,80.975,75
20160601|2015-10-06 10:30,6,81,81,80.825,80.975,67
20160601|2015-10-06 11:00,6,80.975,81.05,80.875,81,25
20160601|2015-10-06 11:30,6,81.025,81.075,81,81.075,17
20160601|2015-10-06 12:00,6,81.075,81.125,81.05,81.125,52
20160601|2015-10-06 12:30,6,81.075,81.125,81.05,81.1,42
20160601|2015-10-06 13:00,6,81.05,81.05,81,81.025,6
20160601|2015-10-06 13:30,6,81.025,81.025,81.025,81.025,8
20160601|2015-10-06 14:30,6,81,81.1,81,81.1,4
20160601|2015-10-06 15:00,6,81.125,81.125,81.125,81.125,3
20160601|2015-10-06 15:30,6,81.1,81.1,81.1,81.1,1
20160601|2015-10-07 08:00,7,81.125,81.2,81.025,81.075,55
20160601|2015-10-07 08:30,7,81.125,81.125,80.975,81.075,20
20160601|2015-10-07 09:00,7,81,81.1,80.55,80.6,35
20160601|2015-10-07 09:30,7,80.575,80.775,80.4,80.775,88
20160601|2015-10-07 10:00,7,80.65,80.675,80.4,80.625,21
20160601|2015-10-07 10:30,7,80.75,80.9,80.55,80.55,11
20160601|2015-10-07 11:00,7,80.775,81.05,80.75,81.025,40
20160601|2015-10-07 11:30,7,80.8,80.95,80.8,80.9,14
20160601|2015-10-07 12:00,7,80.975,81.125,80.975,81.1,41
20160601|2015-10-07 12:30,7,80.925,81.1,80.825,80.825,166
20160601|2015-10-07 13:00,7,80.9,80.9,80.9,80.9,1
20160601|2015-10-07 14:00,7,80.925,80.925,80.925,80.925,2
20160601|2015-10-08 08:00,8,80.925,80.925,80.65,80.825,7
20160601|2015-10-08 08:30,8,80.7,80.85,80.525,80.525,23
20160601|2015-10-08 09:00,8,80.7,80.9,80.7,80.9,16
20160601|2015-10-08 09:30,8,80.925,80.925,80.925,80.925,3
20160601|2015-10-08 10:00,8,80.925,81,80.875,80.875,10
20160601|2015-10-08 10:30,8,81.1,81.2,80.95,81.125,23
20160601|2015-10-08 11:00,8,81.125,81.15,81.05,81.15,24
20160601|2015-10-08 11:30,8,81.075,81.175,81.075,81.175,24
20160601|2015-10-08 12:00,8,81.1,81.125,81.05,81.05,8
20160601|2015-10-08 12:30,8,81.15,81.325,81.025,81.3,219
20160601|2015-10-08 13:00,8,81.2,81.2,81.1,81.15,26
20160601|2015-10-08 13:30,8,81.15,81.15,81.15,81.15,2
20160601|2015-10-08 14:00,8,81.1,81.15,81.1,81.15,8
20160601|2015-10-08 14:30,8,81.15,81.15,81.15,81.15,7
20160601|2015-10-08 15:00,8,81.175,81.175,81.175,81.175,1
20160601|2015-10-09 08:00,9,81.4,81.6,81.3,81.3,143
20160601|2015-10-09 08:30,9,81.375,81.5,81.35,81.475,15
20160601|2015-10-09 09:00,9,81.45,81.45,81.275,81.275,21
20160601|2015-10-09 09:30,9,81.35,81.4,81.3,81.4,24
20160601|2015-10-09 10:00,9,81.3,81.4,81.3,81.375,31
20160601|2015-10-09 10:30,9,81.4,81.4,81.075,81.075,12
20160601|2015-10-09 11:00,9,81.375,81.425,81.375,81.425,21
20160601|2015-10-09 11:30,9,81.425,81.475,81.25,81.275,57
20160601|2015-10-09 12:00,9,81.3,81.4,80.975,80.975,32
20160601|2015-10-09 12:30,9,81,81.15,80.825,81.15,155
20160601|2015-10-09 13:00,9,81.025,81.125,81.025,81.1,13
20160601|2015-10-09 13:30,9,81.125,81.15,81.125,81.15,2
20160601|2015-10-12 09:00,12,81,81.4,81,81.375,37
20160601|2015-10-12 09:30,12,81.375,81.4,81.275,81.275,134
20160601|2015-10-12 10:00,12,81.25,81.4,81.15,81.175,83
20160601|2015-10-12 10:30,12,81.375,81.4,81.2,81.275,35
20160601|2015-10-12 11:00,12,81.375,81.4,81.35,81.4,65
20160601|2015-10-12 11:30,12,81.4,81.4,81.35,81.375,22
20160601|2015-10-12 12:00,12,81.375,81.4,81.3,81.325,122
20160601|2015-10-12 12:30,12,81.375,81.475,81.225,81.425,244
20160601|2015-10-12 13:00,12,81.45,81.45,81.325,81.325,27
20160601|2015-10-12 13:30,12,81.35,81.35,81.35,81.35,1
20160601|2015-10-12 14:30,12,81.4,81.4,81.4,81.4,1
20160601|2015-10-12 15:00,12,81.425,81.425,81.425,81.425,1
20160601|2015-10-12 15:30,12,81.425,81.475,81.3,81.3,6
20160601|2015-10-13 08:00,13,81.5,81.5,81.225,81.225,25
20160601|2015-10-13 08:30,13,81.275,81.3,81.275,81.3,7
20160601|2015-10-13 09:00,13,81.325,81.5,81.325,81.375,159
20160601|2015-10-13 09:30,13,81.475,81.625,81.475,81.5,70
20160601|2015-10-13 10:00,13,81.525,81.575,81.3,81.3,59
20160601|2015-10-13 10:30,13,81.375,81.375,81.1,81.1,80
20160601|2015-10-13 11:00,13,81.15,81.5,81.15,81.425,63
20160601|2015-10-13 11:30,13,81.525,81.575,81.475,81.55,54
20160601|2015-10-13 12:00,13,81.55,81.575,81.4,81.575,64
20160601|2015-10-13 12:30,13,81.4,81.55,81.275,81.3,194
20160601|2015-10-13 13:00,13,81.225,81.3,81.075,81.075,20
20160601|2015-10-13 13:30,13,81.2,81.2,81,81.025,8
20160601|2015-10-13 14:00,13,81,81,80.95,80.975,5
20160601|2015-10-13 14:30,13,80.975,81,80.975,81,3
20160601|2015-10-13 15:00,13,81.1,81.1,81.1,81.1,1
20160601|2015-10-13 15:30,13,80.975,80.975,80.975,80.975,2
20160601|2015-10-14 08:00,14,81.375,81.375,80.8,81.3,13
20160601|2015-10-14 08:30,14,81.375,81.375,81.375,81.375,1
20160601|2015-10-14 09:00,14,81.175,81.175,80.5,80.625,102
20160601|2015-10-14 09:30,14,80.525,80.875,80.5,80.725,24
20160601|2015-10-14 10:00,14,80.825,80.875,80.725,80.725,8
20160601|2015-10-14 10:30,14,80.675,80.775,80.675,80.7,15
20160601|2015-10-14 11:00,14,80.55,80.55,80.55,80.55,1
20160601|2015-10-14 11:30,14,80.775,80.9,80.6,80.6,6
20160601|2015-10-14 12:00,14,80.5,80.5,80.5,80.5,4
20160601|2015-10-14 12:30,14,80.4,80.55,80.35,80.35,99
20160601|2015-10-14 13:00,14,80.35,80.425,80.35,80.425,8
20160601|2015-10-14 13:30,14,80.375,80.375,80.325,80.325,3
20160601|2015-10-14 14:00,14,80.35,80.35,80.35,80.35,1
20160601|2015-10-14 14:30,14,80.3,80.3,80.3,80.3,1
20160601|2015-10-14 15:00,14,80.375,80.375,80.375,80.375,2
20160601|2015-10-14 15:30,14,80.45,80.475,80.45,80.475,2
20160601|2015-10-15 08:00,15,80.55,80.55,80.3,80.3,4
20160601|2015-10-15 08:30,15,80.325,80.325,80.15,80.175,15
20160601|2015-10-15 09:00,15,80.075,80.175,80,80.05,20
20160601|2015-10-15 09:30,15,80.05,80.225,79.975,80.05,30
20160601|2015-10-15 10:00,15,80,80,79.6,79.6,41
20160601|2015-10-15 10:30,15,79.575,79.65,79.5,79.5,38
20160601|2015-10-15 11:00,15,79.675,79.7,79.65,79.65,30
20160601|2015-10-15 11:30,15,79.575,79.7,79.525,79.65,25
20160601|2015-10-15 12:00,15,79.7,79.7,79.5,79.625,54
20160601|2015-10-15 12:30,15,79.6,79.875,79.6,79.775,183
20160601|2015-10-15 13:00,15,79.75,79.75,79.75,79.75,4
20160601|2015-10-15 13:30,15,79.8,79.825,79.8,79.825,7
20160601|2015-10-15 14:00,15,79.9,79.9,79.875,79.875,13
20160601|2015-10-15 15:00,15,79.725,79.725,79.675,79.675,8
20160601|2015-10-16 08:00,16,79.85,80.05,79.55,79.65,52
20160601|2015-10-16 08:30,16,79.625,79.65,79.3,79.375,91
20160601|2015-10-16 09:00,16,79.375,79.45,79.2,79.4,107
20160601|2015-10-16 09:30,16,79.4,79.625,79.4,79.6,47
20160601|2015-10-16 10:00,16,79.675,79.7,79.625,79.7,14
20160601|2015-10-16 10:30,16,79.625,79.775,79.525,79.7,19
20160601|2015-10-16 11:00,16,79.525,79.6,79.5,79.55,9
20160601|2015-10-16 11:30,16,79.725,79.725,79.65,79.675,5
20160601|2015-10-16 12:00,16,79.6,79.7,79.5,79.65,53
20160601|2015-10-16 12:30,16,79.65,79.7,79.6,79.6,92
20160601|2015-10-16 13:00,16,79.6,79.6,79.475,79.475,22
20160601|2015-10-16 13:30,16,79.45,79.45,79.4,79.4,11
20160601|2015-10-19 09:00,19,79.55,79.725,79.375,79.375,16
20160601|2015-10-19 09:30,19,79.625,79.625,79.625,79.625,1
20160601|2015-10-19 10:00,19,79.45,79.45,79.375,79.375,8
20160601|2015-10-19 10:30,19,79.675,79.85,79.55,79.55,31
20160601|2015-10-19 11:00,19,79.625,79.7,79.35,79.35,10
20160601|2015-10-19 12:00,19,79.325,79.375,79.275,79.275,11
20160601|2015-10-19 12:30,19,79.4,79.45,79.05,79.25,134
20160601|2015-10-19 13:00,19,79.2,79.275,79.025,79.175,120
20160601|2015-10-19 13:30,19,79.225,79.225,79.15,79.15,5
20160601|2015-10-19 14:30,19,79.225,79.225,79.125,79.125,3
20160601|2015-10-19 15:00,19,79.15,79.15,79.15,79.15,1
20160601|2015-10-20 08:00,20,79.4,79.725,79.4,79.525,32
20160601|2015-10-20 08:30,20,79.55,79.8,79.525,79.75,47
20160601|2015-10-20 09:00,20,79.825,79.9,79.5,79.75,84
20160601|2015-10-20 09:30,20,79.8,79.925,79.8,79.9,74
20160601|2015-10-20 10:00,20,79.9,80.125,79.9,80.1,26
20160601|2015-10-20 10:30,20,80.125,80.125,80,80,17
20160601|2015-10-20 11:00,20,80.05,80.275,79.95,79.95,64
20160601|2015-10-20 11:30,20,79.875,79.875,79.85,79.85,3
20160601|2015-10-20 12:00,20,80.1,80.1,80.1,80.1,1
20160601|2015-10-20 12:30,20,80.025,80.025,79.4,79.55,244
20160601|2015-10-20 13:00,20,79.7,79.8,79.7,79.75,22
20160601|2015-10-20 13:30,20,79.775,79.775,79.775,79.775,1
20160601|2015-10-20 14:00,20,79.825,79.85,79.825,79.85,5
20160601|2015-10-20 14:30,20,79.9,79.95,79.875,79.95,8
20160601|2015-10-21 08:00,21,79.825,79.925,79.2,79.2,56
20160601|2015-10-21 08:30,21,79.2,79.2,79,79.05,23
20160601|2015-10-21 09:00,21,79.175,79.5,78.825,79.275,84
20160601|2015-10-21 09:30,21,79.25,79.3,79.15,79.3,19
20160601|2015-10-21 10:00,21,79.3,79.325,79.025,79.325,30
20160601|2015-10-21 10:30,21,79.375,79.575,79.35,79.575,20
20160601|2015-10-21 11:00,21,79.425,79.6,79.425,79.6,20
20160601|2015-10-21 11:30,21,79.625,79.675,79.375,79.375,36
20160601|2015-10-21 12:00,21,79.4,79.475,79.125,79.45,14
20160601|2015-10-21 12:30,21,79.4,79.625,79.35,79.5,115
20160601|2015-10-21 13:00,21,79.525,79.675,79.525,79.625,13
20160601|2015-10-21 13:30,21,79.55,79.55,79.525,79.525,5
20160601|2015-10-21 14:30,21,79.55,79.55,79.5,79.55,10
20160601|2015-10-21 15:00,21,79.475,79.475,79.45,79.45,2
20160601|2015-10-22 08:00,22,79.65,79.65,79.5,79.55,4
20160601|2015-10-22 08:30,22,79.25,79.275,79.225,79.275,18
20160601|2015-10-22 09:00,22,79.275,79.275,79.225,79.275,34
20160601|2015-10-22 09:30,22,79.25,79.275,79.2,79.2,26
20160601|2015-10-22 10:00,22,79.15,79.275,79.05,79.275,50
20160601|2015-10-22 10:30,22,79.075,79.15,79.075,79.1,11
20160601|2015-10-22 11:00,22,79.25,79.325,79.25,79.325,6
20160601|2015-10-22 11:30,22,79.35,79.55,79.325,79.35,31
20160601|2015-10-22 12:00,22,79.375,79.425,79.25,79.275,11
20160601|2015-10-22 12:30,22,79.25,79.375,78.75,78.8,164
20160601|2015-10-22 13:00,22,78.775,78.825,78.775,78.8,8
20160601|2015-10-22 13:30,22,79,79,78.85,78.85,4
20160601|2015-10-22 14:00,22,78.85,78.85,78.85,78.85,2
20160601|2015-10-22 14:30,22,78.8,78.925,78.8,78.8,13
20160601|2015-10-22 15:00,22,78.825,78.825,78.75,78.8,6
20160601|2015-10-22 15:30,22,78.725,78.725,78.725,78.725,3
20160601|2015-10-23 08:00,23,78.625,78.725,78.3,78.7,21
20160601|2015-10-23 08:30,23,78.6,78.6,78.3,78.35,33
20160601|2015-10-23 09:00,23,78.25,78.25,77.725,77.75,231
20160601|2015-10-23 09:30,23,77.625,78.1,77.6,77.975,156
20160601|2015-10-23 10:00,23,78.075,78.1,77.925,78,6
20160601|2015-10-23 10:30,23,78.15,78.15,78.025,78.025,68
20160601|2015-10-23 11:00,23,78,78.075,77.9,77.9,68
20160601|2015-10-23 11:30,23,77.925,77.975,77.475,77.725,97
20160601|2015-10-23 12:00,23,77.8,77.8,77.075,77.075,66
20160601|2015-10-23 12:30,23,77.225,77.775,76.95,77.7,180
20160601|2015-10-23 13:00,23,77.675,77.875,77.5,77.875,36
20160601|2015-10-23 13:30,23,77.925,78.1,77.775,78.1,8
20160601|2015-10-26 09:00,26,77.7,77.8,77.5,77.525,27
20160601|2015-10-26 09:30,26,77.7,77.775,77.575,77.675,42
20160601|2015-10-26 10:00,26,77.6,77.775,77.525,77.7,51
20160601|2015-10-26 10:30,26,77.8,77.925,77.7,77.85,16
20160601|2015-10-26 11:00,26,77.95,78.15,77.925,78.05,21
20160601|2015-10-26 11:30,26,78.1,78.35,78.075,78.35,25
20160601|2015-10-26 12:00,26,78.25,78.325,78,78.075,23
20160601|2015-10-26 12:30,26,78.05,78.05,77.4,77.5,95
20160601|2015-10-26 13:00,26,77.525,77.675,77.5,77.675,9
20160601|2015-10-26 14:30,26,77.475,77.475,77.475,77.475,2
20160601|2015-10-26 15:00,26,77.3,77.3,77.25,77.25,3
20160601|2015-10-26 15:30,26,77.35,77.375,77.3,77.3,8
20160601|2015-10-27 08:00,27,77.5,77.6,77.175,77.5,63
20160601|2015-10-27 08:30,27,77.5,77.5,77.125,77.125,8
20160601|2015-10-27 09:00,27,77.125,77.175,76.875,77,52
20160601|2015-10-27 09:30,27,77.175,77.175,76.95,77.125,103
20160601|2015-10-27 10:00,27,77.05,77.3,77.05,77.2,41
20160601|2015-10-27 10:30,27,77.15,77.2,76.975,76.975,11
20160601|2015-10-27 11:00,27,76.975,77.2,76.975,77,25
20160601|2015-10-27 11:30,27,77.2,77.2,77.025,77.025,7
20160601|2015-10-27 12:00,27,77,77.275,76.85,77.275,81
20160601|2015-10-27 12:30,27,77.025,77.1,76.6,77.025,163
20160601|2015-10-27 13:00,27,77,77.1,76.7,76.725,72
20160601|2015-10-27 13:30,27,76.775,76.775,76.6,76.7,28
20160601|2015-10-27 14:00,27,76.8,76.8,76.55,76.575,24
20160601|2015-10-27 14:30,27,76.675,76.675,76.55,76.675,4
20160601|2015-10-27 15:00,27,76.65,76.65,76.5,76.5,5
20160601|2015-10-27 15:30,27,76.5,76.5,76.5,76.5,4
20160601|2015-10-28 08:00,28,76.95,77.1,76.7,76.825,52
20160601|2015-10-28 08:30,28,76.675,76.675,76.35,76.5,80
20160601|2015-10-28 09:00,28,76.4,76.625,76.25,76.5,59
20160601|2015-10-28 09:30,28,76.575,76.575,76.4,76.4,27
20160601|2015-10-28 10:00,28,76.425,76.675,76.375,76.525,28
20160601|2015-10-28 10:30,28,76.525,76.575,76.425,76.55,12
20160601|2015-10-28 11:00,28,76.625,76.75,76.4,76.4,33
20160601|2015-10-28 11:30,28,76.35,76.475,76.3,76.425,18
20160601|2015-10-28 12:00,28,76.65,76.8,76.5,76.5,66
20160601|2015-10-28 12:30,28,76.3,76.55,76.3,76.525,149
20160601|2015-10-28 13:00,28,76.45,76.5,76.225,76.225,34
20160601|2015-10-28 13:30,28,76.15,76.25,76.05,76.075,28
20160601|2015-10-28 15:30,28,76.1,76.1,76.075,76.075,5
20160601|2015-10-29 08:00,29,76.075,76.175,76,76,61
20160601|2015-10-29 08:30,29,76,76.2,76,76.2,90
20160601|2015-10-29 09:00,29,76.2,76.2,75.9,75.975,64
20160601|2015-10-29 09:30,29,75.85,75.85,75.1,75.45,80
20160601|2015-10-29 10:00,29,75.275,75.45,74.95,75.45,78
20160601|2015-10-29 10:30,29,75.45,75.725,75.45,75.675,132
20160601|2015-10-29 11:00,29,75.675,76,75.6,75.975,33
20160601|2015-10-29 11:30,29,75.9,75.9,75.65,75.725,36
20160601|2015-10-29 12:00,29,75.675,75.7,75.425,75.5,74
20160601|2015-10-29 12:30,29,75.475,75.475,75.275,75.3,206
20160601|2015-10-29 13:00,29,75.3,75.325,75.175,75.275,54
20160601|2015-10-29 13:30,29,75.225,75.25,75.2,75.25,10
20160601|2015-10-29 14:00,29,75.325,75.325,75.325,75.325,2
20160601|2015-10-29 14:30,29,75.425,75.425,75.15,75.25,8
20160601|2015-10-29 15:30,29,75.175,75.175,75.025,75.025,12
20160601|2015-10-30 08:00,30,75.325,75.75,75.2,75.675,86
20160601|2015-10-30 08:30,30,75.65,76.45,75.475,76.45,90
20160601|2015-10-30 09:00,30,76.475,77.15,76.4,76.925,189
20160601|2015-10-30 09:30,30,76.825,76.9,76.45,76.5,111
20160601|2015-10-30 10:00,30,76.5,76.5,76.175,76.325,92
20160601|2015-10-30 10:30,30,76.3,76.65,76.225,76.4,51
20160601|2015-10-30 11:00,30,76.45,76.75,76.45,76.75,43
20160601|2015-10-30 11:30,30,76.725,76.75,76.475,76.475,36
20160601|2015-10-30 12:00,30,76.475,76.75,76.425,76.45,111
20160601|2015-10-30 12:30,30,76.45,76.45,75.975,76.225,240
20160601|2015-10-30 13:00,30,76.225,76.275,75.95,75.95,49
20160601|2015-10-30 13:30,30,75.95,76,75.9,75.95,30
20160601|2015-11-02 09:00,2,75.975,76.55,75.8,76.45,126
20160601|2015-11-02 09:30,2,76.525,76.625,76.375,76.6,59
20160601|2015-11-02 10:00,2,76.425,76.45,76.125,76.125,47
20160601|2015-11-02 10:30,2,76.15,76.375,76.075,76.15,49
20160601|2015-11-02 11:00,2,76.1,76.1,75.525,75.525,203
20160601|2015-11-02 11:30,2,75.5,75.675,75.175,75.4,117
20160601|2015-11-02 12:00,2,75.475,75.55,75.2,75.225,115
20160601|2015-11-02 12:30,2,75.375,76,75.3,75.9,158
20160601|2015-11-02 13:00,2,75.925,76.05,75.7,75.85,35
20160601|2015-11-02 13:30,2,76,76,76,76,1
20160601|2015-11-02 14:00,2,76.25,76.275,76.25,76.275,3
20160601|2015-11-02 14:30,2,76.275,76.4,76.2,76.375,11
20160601|2015-11-02 15:00,2,76.2,76.2,76.2,76.2,1
20160601|2015-11-02 15:30,2,76.175,76.175,76.175,76.175,1
20160601|2015-11-03 08:00,3,76.05,76.325,75.825,76.2,73
20160601|2015-11-03 08:30,3,76.15,76.375,76.125,76.125,41
20160601|2015-11-03 09:00,3,76.05,76.15,75.45,75.55,93
20160601|2015-11-03 09:30,3,75.725,75.925,75.725,75.925,27
20160601|2015-11-03 10:00,3,75.9,75.95,75.25,75.275,81
20160601|2015-11-03 10:30,3,75.25,75.3,75.025,75.025,34
20160601|2015-11-03 11:00,3,75.325,75.35,75.05,75.2,39
20160601|2015-11-03 11:30,3,75.2,75.225,74.975,75,65
20160601|2015-11-03 12:00,3,75.05,75.45,75,75.25,125
20160601|2015-11-03 12:30,3,75.275,75.65,75,75.15,282
20160601|2015-11-03 13:00,3,75.15,75.25,74.95,75,81
20160601|2015-11-03 13:30,3,75,75.025,74.95,75.025,5
20160601|2015-11-03 14:00,3,74.925,74.925,74.525,74.525,22
20160601|2015-11-03 14:30,3,74.55,74.575,74.525,74.525,14
20160601|2015-11-03 15:00,3,74.5,74.6,74.5,74.5,18
20160601|2015-11-03 15:30,3,74.5,74.5,74.375,74.375,18
20160601|2015-11-04 08:00,4,74.575,74.8,74.4,74.725,187
20160601|2015-11-04 08:30,4,74.725,74.75,74.575,74.725,120
20160601|2015-11-04 09:00,4,74.825,74.925,74.55,74.725,45
20160601|2015-11-04 09:30,4,74.7,74.7,74.275,74.45,124
20160601|2015-11-04 10:00,4,74.425,74.45,74.05,74.175,57
20160601|2015-11-04 10:30,4,74.2,74.35,74.175,74.175,25
20160601|2015-11-04 11:00,4,74.05,74.325,73.95,74.325,53
20160601|2015-11-04 11:30,4,74.325,74.375,74.175,74.225,91
20160601|2015-11-04 12:00,4,74.2,74.275,74.075,74.1,125
20160601|2015-11-04 12:30,4,74.075,74.725,74.075,74.65,396
20160601|2015-11-04 13:00,4,74.65,74.8,74.5,74.575,70
20160601|2015-11-04 13:30,4,74.475,74.475,74.475,74.475,1
20160601|2015-11-04 14:00,4,74.675,74.675,74.675,74.675,1
20160601|2015-11-04 14:30,4,74.575,74.575,74.55,74.55,9
20160601|2015-11-04 15:00,4,74.5,74.5,74.475,74.5,4
20160601|2015-11-04 15:30,4,74.475,74.525,74.4,74.4,12
20160601|2015-11-05 08:00,5,74.6,74.6,74.15,74.25,276
20160601|2015-11-05 08:30,5,74.25,74.575,74.2,74.425,130
20160601|2015-11-05 09:00,5,74.4,74.525,74.3,74.45,74
20160601|2015-11-05 09:30,5,74.375,74.375,74.225,74.225,12
20160601|2015-11-05 10:00,5,74.3,74.3,73.725,74.05,102
20160601|2015-11-05 10:30,5,74.05,74.175,73.85,74,80
20160601|2015-11-05 11:00,5,74.15,74.275,73.6,74,140
20160601|2015-11-05 11:30,5,74,74.2,73.75,73.75,103
20160601|2015-11-05 12:00,5,73.8,73.825,73.225,73.4,219
20160601|2015-11-05 12:30,5,73.275,73.55,73.025,73.525,251
20160601|2015-11-05 13:00,5,73.55,73.7,73.3,73.675,106
20160601|2015-11-05 13:30,5,73.7,73.975,73.55,73.575,54
20160601|2015-11-05 14:00,5,73.8,74.1,73.775,74.1,64
20160601|2015-11-05 14:30,5,74,74.025,73.975,73.975,59
20160601|2015-11-05 15:00,5,73.975,74,73.8,73.8,110
20160601|2015-11-05 15:30,5,73.725,73.85,73.725,73.775,11
20160601|2015-11-06 08:00,6,73.375,73.575,72.925,73.575,227
20160601|2015-11-06 08:30,6,73.725,74.525,73.725,73.975,166
20160601|2015-11-06 09:00,6,73.95,74.25,73.75,73.775,121
20160601|2015-11-06 09:30,6,73.825,73.9,73.425,73.425,129
20160601|2015-11-06 10:00,6,73.4,73.4,73.25,73.375,74
20160601|2015-11-06 10:30,6,73.375,73.5,73.25,73.325,80
20160601|2015-11-06 11:00,6,73.275,73.525,73.25,73.425,79
20160601|2015-11-06 11:30,6,73.35,73.6,73.3,73.325,125
20160601|2015-11-06 12:00,6,73.35,73.45,73.2,73.225,135
20160601|2015-11-06 12:30,6,73.275,73.825,73.1,73.625,241
20160601|2015-11-06 13:00,6,73.75,73.75,73.325,73.5,80
20160601|2015-11-06 13:30,6,73.525,73.55,73.45,73.525,8
20160601|2015-11-09 09:00,9,73.4,73.4,72.475,72.475,258
20160601|2015-11-09 09:30,9,72.475,72.9,72.125,72.15,179
20160601|2015-11-09 10:00,9,72.175,72.25,71.45,71.45,185
20160601|2015-11-09 10:30,9,71.475,71.775,71.375,71.775,218
20160601|2015-11-09 11:00,9,71.75,72.425,71.75,72.05,119
20160601|2015-11-09 11:30,9,72.1,72.5,72.05,72.175,45
20160601|2015-11-09 12:00,9,72.35,72.375,72.025,72.025,57
20160601|2015-11-09 12:30,9,71.975,73.075,71.8,73.025,350
20160601|2015-11-09 13:00,9,73.025,73.1,72.85,73.025,51
20160601|2015-11-09 13:30,9,72.975,72.975,72.625,72.625,7
20160601|2015-11-09 14:00,9,72.85,72.95,72.85,72.95,6
20160601|2015-11-09 15:00,9,72.8,72.825,72.8,72.825,3
20160601|2015-11-09 15:30,9,72.625,72.625,72.625,72.625,3
20160601|2015-11-10 08:00,10,72.75,73.6,72.45,73.525,114
20160601|2015-11-10 08:30,10,73.4,73.5,73.025,73.225,33
20160601|2015-11-10 09:00,10,73.175,73.325,72.725,73.125,69
20160601|2015-11-10 09:30,10,73.075,73.275,72.75,72.8,72
20160601|2015-11-10 10:00,10,72.725,72.85,72.55,72.825,38
20160601|2015-11-10 10:30,10,72.875,73.05,72.725,72.875,54
20160601|2015-11-10 11:00,10,72.65,72.85,72.65,72.825,14
20160601|2015-11-10 11:30,10,72.75,72.75,72.225,72.25,38
20160601|2015-11-10 12:00,10,72.325,72.325,71.775,71.8,150
20160601|2015-11-10 12:30,10,71.8,72.65,71.5,72.475,394
20160601|2015-11-10 13:00,10,72.4,72.55,72.15,72.55,67
20160601|2015-11-10 13:30,10,72.6,72.6,72.325,72.35,45
20160601|2015-11-10 14:00,10,72.45,72.475,72.4,72.4,7
20160601|2015-11-10 15:30,10,72.525,72.575,72.5,72.5,4
20160601|2015-11-11 08:00,11,72.5,74.025,72.5,73.375,237
20160601|2015-11-11 08:30,11,73.325,73.475,72.95,72.975,116
20160601|2015-11-11 09:00,11,72.875,72.975,72.525,72.625,160
20160601|2015-11-11 09:30,11,72.675,72.9,72.55,72.575,95
20160601|2015-11-11 10:00,11,72.6,72.675,72.5,72.5,81
20160601|2015-11-11 10:30,11,72.45,72.775,72.425,72.775,102
20160601|2015-11-11 11:00,11,72.75,73.3,72.725,73.275,189
20160601|2015-11-11 11:30,11,73.3,73.6,73.3,73.4,75
20160601|2015-11-11 12:00,11,73.425,73.525,73.225,73.225,97
20160601|2015-11-11 12:30,11,73.2,73.7,73.1,73.525,320
20160601|2015-11-11 13:00,11,73.5,73.575,73.35,73.575,69
20160601|2015-11-11 13:30,11,73.575,73.575,73.575,73.575,4
20160601|2015-11-11 14:00,11,73.5,73.525,73.45,73.45,3
20160601|2015-11-11 14:30,11,73.425,73.425,73.425,73.425,2
20160601|2015-11-11 15:00,11,73.475,73.475,73.375,73.375,5
20160601|2015-11-11 15:30,11,73.275,73.275,73.25,73.25,17
20160601|2015-11-12 08:00,12,73.35,73.35,73.025,73.175,36
20160601|2015-11-12 08:30,12,73.075,73.5,73.075,73.475,73
20160601|2015-11-12 09:00,12,73.525,73.65,73.25,73.325,108
20160601|2015-11-12 09:30,12,73.3,73.475,73.25,73.3,32
20160601|2015-11-12 10:00,12,73.25,73.375,73.075,73.375,62
20160601|2015-11-12 10:30,12,73.15,73.575,73.15,73.575,55
20160601|2015-11-12 11:00,12,73.65,73.725,73.425,73.475,48
20160601|2015-11-12 11:30,12,73.55,73.725,73.55,73.725,19
20160601|2015-11-12 12:00,12,73.525,73.625,73.425,73.55,42
20160601|2015-11-12 12:30,12,73.525,74.25,73.375,74.25,339
20160601|2015-11-12 13:00,12,74.15,74.15,73.875,73.875,27
20160601|2015-11-12 13:30,12,73.825,73.825,73.825,73.825,1
20160601|2015-11-12 14:00,12,74.075,74.075,74.025,74.025,4
20160601|2015-11-12 15:30,12,73.85,73.85,73.85,73.85,1
20160601|2015-11-13 08:00,13,73.95,74.175,73.725,74.15,77
20160601|2015-11-13 08:30,13,74.1,74.125,74,74,176
20160601|2015-11-13 09:00,13,74.025,74.05,73.625,73.7,111
20160601|2015-11-13 09:30,13,73.75,73.775,73.3,73.475,71
20160601|2015-11-13 10:00,13,73.45,73.5,73.05,73.25,71
20160601|2015-11-13 10:30,13,73.125,73.275,73,73.025,39
20160601|2015-11-13 11:00,13,73.025,73.5,72.625,73.5,89
20160601|2015-11-13 11:30,13,73.35,73.35,73.175,73.25,28
20160601|2015-11-13 12:00,13,73.15,73.3,73,73.05,29
20160601|2015-11-13 12:30,13,73.1,73.425,73,73.025,129
20160601|2015-11-13 13:00,13,73.025,73.1,72.825,72.925,45
20160601|2015-11-13 13:30,13,72.975,73.05,72.825,72.825,20
20160601|2015-11-16 09:00,16,72.9,72.925,72.1,72.1,89
20160601|2015-11-16 09:30,16,72.05,72.15,71.475,71.925,142
20160601|2015-11-16 10:00,16,72.125,72.15,71.575,71.925,115
20160601|2015-11-16 10:30,16,71.775,71.825,71.25,71.7,147
20160601|2015-11-16 11:00,16,71.7,71.775,71.1,71.325,139
20160601|2015-11-16 11:30,16,71.25,71.25,70.775,70.85,118
20160601|2015-11-16 12:00,16,71.075,71.1,70.975,71.1,89
20160601|2015-11-16 12:30,16,71.15,71.25,70.775,70.775,68
20160601|2015-11-16 13:00,16,70.8,71.1,70.675,70.95,130
20160601|2015-11-16 13:30,16,70.925,71,70.9,71,30
20160601|2015-11-16 14:00,16,70.9,70.925,70.85,70.875,21
20160601|2015-11-16 14:30,16,70.85,70.875,70.75,70.85,12
20160601|2015-11-16 15:00,16,70.7,70.75,70.675,70.75,12
20160601|2015-11-16 15:30,16,70.75,70.75,70.25,70.75,26
20160601|2015-11-17 08:00,17,71.05,71.375,71.05,71.2,96
20160601|2015-11-17 08:30,17,71.2,71.2,71.025,71.125,38
20160601|2015-11-17 09:00,17,71.175,71.675,71.05,71.5,199
20160601|2015-11-17 09:30,17,71.475,72.175,71.475,72.1,218
20160601|2015-11-17 10:00,17,71.95,72.975,71.95,72.8,300
20160601|2015-11-17 10:30,17,72.85,72.95,72.425,72.425,99
20160601|2015-11-17 11:00,17,72.375,72.5,72.275,72.475,148
20160601|2015-11-17 11:30,17,72.475,72.55,72.15,72.425,97
20160601|2015-11-17 12:00,17,72.375,72.525,71.825,71.9,64
20160601|2015-11-17 12:30,17,71.825,72.525,71.8,72.525,117
20160601|2015-11-17 13:00,17,72.475,72.725,72.45,72.575,49
20160601|2015-11-17 13:30,17,72.375,72.6,72.375,72.6,4
20160601|2015-11-17 14:00,17,72.65,72.65,72.5,72.5,13
20160601|2015-11-17 14:30,17,72.575,72.575,72.475,72.475,4
20160601|2015-11-17 15:00,17,72.45,72.45,72.45,72.45,3
20160601|2015-11-17 15:30,17,72.475,72.475,72.425,72.425,5
20160601|2015-11-18 08:00,18,72.7,73.8,72.7,73.8,93
20160601|2015-11-18 08:30,18,73.8,73.875,73.025,73.05,39
20160601|2015-11-18 09:00,18,73.275,73.325,72.875,73.125,47
20160601|2015-11-18 09:30,18,73.1,73.125,72.8,73.075,38
20160601|2015-11-18 10:00,18,73.025,73.1,72.85,72.975,74
20160601|2015-11-18 10:30,18,72.925,73.925,72.875,73.9,331
20160601|2015-11-18 11:00,18,73.75,74.05,73.725,73.975,117
20160601|2015-11-18 11:30,18,73.975,74.025,73.575,73.575,171
20160601|2015-11-18 12:00,18,73.6,73.625,73.05,73.125,119
20160601|2015-11-18 12:30,18,73.075,73.1,72.825,73.1,257
20160601|2015-11-18 13:00,18,73.05,73.15,73,73.15,46
20160601|2015-11-18 13:30,18,73.075,73.075,73,73.075,11
20160601|2015-11-18 14:00,18,72.9,72.9,72.875,72.875,2
20160601|2015-11-18 14:30,18,72.725,72.725,72.675,72.675,4
20160601|2015-11-18 15:00,18,72.6,72.65,72.5,72.5,29
20160601|2015-11-18 15:30,18,72.525,72.55,72.4,72.475,118
20160601|2015-11-19 08:00,19,72.6,72.725,72.425,72.425,96
20160601|2015-11-19 08:30,19,72.4,72.525,72.325,72.35,42
20160601|2015-11-19 09:00,19,72.4,72.5,72.175,72.225,289
20160601|2015-11-19 09:30,19,72.2,72.45,72.175,72.275,171
20160601|2015-11-19 10:00,19,72.25,72.45,72.225,72.3,77
20160601|2015-11-19 10:30,19,72.35,72.775,72.35,72.7,91
20160601|2015-11-19 11:00,19,72.8,72.875,72.7,72.7,34
20160601|2015-11-19 11:30,19,72.625,72.8,72.425,72.8,26
20160601|2015-11-19 12:00,19,72.825,72.825,72.3,72.3,165
20160601|2015-11-19 12:30,19,72.325,72.725,72.175,72.6,597
20160601|2015-11-19 13:00,19,72.625,72.625,72.4,72.5,70
20160601|2015-11-19 14:30,19,72.65,72.65,72.65,72.65,1
20160601|2015-11-19 15:00,19,72.6,72.9,72.6,72.9,20
20160601|2015-11-19 15:30,19,72.925,72.925,72.7,72.7,3
20160601|2015-11-20 08:00,20,72.8,73.45,72.8,73.35,219
20160601|2015-11-20 08:30,20,73.4,73.475,73.325,73.425,129
20160601|2015-11-20 09:00,20,73.5,73.55,73.325,73.4,84
20160601|2015-11-20 09:30,20,73.4,73.9,73.4,73.775,216
20160601|2015-11-20 10:00,20,73.8,73.975,73.575,73.95,87
20160601|2015-11-20 10:30,20,73.95,73.975,73.5,73.55,66
20160601|2015-11-20 11:00,20,73.575,73.85,73.55,73.85,10
20160601|2015-11-20 11:30,20,73.725,73.725,73.35,73.35,50
20160601|2015-11-20 12:00,20,73.425,73.5,73.2,73.2,131
20160601|2015-11-20 12:30,20,73.2,74.325,73.1,74.275,455
20160601|2015-11-20 13:00,20,74.3,74.5,74.075,74.25,161
20160601|2015-11-20 13:30,20,74.25,74.525,74.225,74.425,33
20160601|2015-11-23 09:00,23,74.15,74.85,74.125,74.475,149
20160601|2015-11-23 09:30,23,74.525,74.925,74.325,74.425,190
20160601|2015-11-23 10:00,23,74.4,74.625,74.3,74.55,79
20160601|2015-11-23 10:30,23,74.575,74.775,74.575,74.675,34
20160601|2015-11-23 11:00,23,74.675,74.7,74.475,74.7,35
20160601|2015-11-23 11:30,23,74.675,74.675,74.35,74.35,30
20160601|2015-11-23 12:00,23,74.475,74.475,73.925,73.925,53
20160601|2015-11-23 12:30,23,73.9,74,73.725,73.825,138
20160601|2015-11-23 13:00,23,73.85,73.975,73.725,73.825,42
20160601|2015-11-23 13:30,23,73.85,73.85,73.725,73.725,15
20160601|2015-11-23 14:00,23,73.775,73.775,73.725,73.725,16
20160601|2015-11-23 14:30,23,73.725,73.725,73.575,73.65,34
20160601|2015-11-23 15:00,23,73.6,73.6,73.25,73.275,68
20160601|2015-11-23 15:30,23,73.25,73.35,73.25,73.35,4
20160601|2015-11-24 08:00,24,73.55,73.6,72.8,73.15,114
20160601|2015-11-24 08:30,24,73.35,73.575,73.3,73.5,35
20160601|2015-11-24 09:00,24,73.475,73.475,73.025,73.025,35
20160601|2015-11-24 09:30,24,73,73.05,72.825,73,55
20160601|2015-11-24 10:00,24,72.975,73.1,72.675,73.075,78
20160601|2015-11-24 10:30,24,73.125,73.425,73.1,73.275,82
20160601|2015-11-24 11:00,24,73.3,73.9,73.3,73.9,38
20160601|2015-11-24 11:30,24,73.9,73.9,73.525,73.775,36
20160601|2015-11-24 12:00,24,73.75,73.825,73.475,73.625,28
20160601|2015-11-24 12:30,24,73.675,73.9,73.4,73.425,163
20160601|2015-11-24 13:00,24,73.4,73.425,73.25,73.35,27
20160601|2015-11-24 13:30,24,73.4,73.425,73.4,73.425,2
20160601|2015-11-24 14:30,24,73.525,73.65,73.525,73.65,7
20160601|2015-11-24 15:00,24,73.6,73.725,73.6,73.725,2
20160601|2015-11-24 15:30,24,73.85,73.85,73.825,73.825,3
20160601|2015-11-25 08:00,25,73.925,73.975,73.625,73.975,44
20160601|2015-11-25 08:30,25,74.05,74.1,73.75,73.8,51
20160601|2015-11-25 09:00,25,74.075,74.325,73.975,74.175,46
20160601|2015-11-25 09:30,25,74.325,74.45,74.05,74.275,34
20160601|2015-11-25 10:00,25,74.2,74.25,73.975,74.05,84
20160601|2015-11-25 10:30,25,74,74.1,73.825,73.825,34
20160601|2015-11-25 11:00,25,73.8,74.025,73.7,73.95,42
20160601|2015-11-25 11:30,25,74.05,74.2,73.925,73.925,40
20160601|2015-11-25 12:00,25,74.05,74.1,73.7,73.7,20
20160601|2015-11-25 12:30,25,73.7,73.95,73.425,73.7,178
20160601|2015-11-25 13:00,25,73.725,73.825,73.65,73.65,9
20160601|2015-11-25 13:30,25,73.6,73.6,73.6,73.6,2
20160601|2015-11-25 14:30,25,73.7,73.725,73.65,73.65,12
20160601|2015-11-25 15:00,25,73.45,73.45,73.375,73.375,3
20160601|2015-11-25 15:30,25,73.525,73.525,73.525,73.525,1
20160601|2015-11-27 08:00,27,73.3,73.4,73.15,73.15,42
20160601|2015-11-27 08:30,27,73.1,73.25,73.025,73.25,15
20160601|2015-11-27 09:00,27,73.05,73.1,72.775,72.775,53
20160601|2015-11-27 09:30,27,72.775,72.9,72.7,72.725,43
20160601|2015-11-27 10:00,27,72.775,72.975,72.775,72.775,16
20160601|2015-11-27 10:30,27,72.8,72.85,72.45,72.625,61
20160601|2015-11-27 11:00,27,72.65,72.65,72.6,72.65,7
20160601|2015-11-27 11:30,27,72.625,72.675,72.5,72.65,127
20160601|2015-11-27 12:00,27,72.625,72.675,72.5,72.5,10
20160601|2015-11-30 09:00,30,72.7,72.7,71.375,71.625,235
20160601|2015-11-30 09:30,30,71.675,72.05,71.55,71.9,81
20160601|2015-11-30 10:00,30,71.8,72.475,71.75,72.35,104
20160601|2015-11-30 10:30,30,72.325,72.575,72.225,72.525,72
20160601|2015-11-30 11:00,30,72.6,72.85,72.25,72.325,81
20160601|2015-11-30 11:30,30,72.25,72.825,72.25,72.825,39
20160601|2015-11-30 12:00,30,72.85,72.9,72.65,72.7,41
20160601|2015-11-30 12:30,30,72.7,73.45,72.625,73.3,342
20160601|2015-11-30 13:00,30,73.25,73.375,73.1,73.225,29
20160601|2015-11-30 13:30,30,73.15,73.15,73.1,73.125,4
20160601|2015-11-30 14:30,30,73.15,73.15,73.15,73.15,1
20160601|2015-11-30 15:00,30,73.225,73.25,73.125,73.125,17
20160601|2015-11-30 15:30,30,73.2,73.2,73.125,73.125,2
20160601|2015-12-01 08:00,1,73.325,74.15,73.325,73.925,90
20160601|2015-12-01 08:30,1,74,74.025,73.75,73.85,65
20160601|2015-12-01 09:00,1,73.85,74.975,73.8,74.5,215
20160601|2015-12-01 09:30,1,74.625,74.85,74.425,74.425,76
20160601|2015-12-01 10:00,1,74.35,75.15,74.325,75.025,266
20160601|2015-12-01 10:30,1,75.025,75.1,74.675,74.775,207
20160601|2015-12-01 11:00,1,74.75,74.925,74.725,74.85,40
20160601|2015-12-01 11:30,1,74.875,75.075,74.875,75.025,57
20160601|2015-12-01 12:00,1,75,75.25,74.95,75.225,82
20160601|2015-12-01 12:30,1,75.275,75.7,75.175,75.625,297
20160601|2015-12-01 13:00,1,75.5,75.675,75.35,75.5,269
20160601|2015-12-01 13:30,1,75.4,75.625,75.35,75.55,255
20160601|2015-12-01 14:00,1,75.55,75.55,75.45,75.45,11
20160601|2015-12-01 14:30,1,75.525,75.55,75.5,75.5,27
20160601|2015-12-01 15:00,1,75.45,75.475,75.375,75.425,14
20160601|2015-12-01 15:30,1,75.375,75.425,75.325,75.375,15
20160601|2015-12-02 08:00,2,75.35,75.65,74.85,75.075,164
20160601|2015-12-02 08:30,2,75.1,75.325,75,75.275,29
20160601|2015-12-02 09:00,2,75.25,75.6,75.1,75.275,116
20160601|2015-12-02 09:30,2,75.35,75.4,75.075,75.1,56
20160601|2015-12-02 10:00,2,75.125,75.325,75.075,75.175,28
20160601|2015-12-02 10:30,2,75.2,75.2,74.6,75,112
20160601|2015-12-02 11:00,2,75,75.025,74.8,74.85,18
20160601|2015-12-02 11:30,2,74.8,75.05,74.775,74.925,20
20160601|2015-12-02 12:00,2,74.95,75.125,74.925,75.1,20
20160601|2015-12-02 12:30,2,75.075,75.3,74.8,74.8,124
20160601|2015-12-02 13:00,2,74.9,75,74.85,74.925,22
20160601|2015-12-02 14:00,2,74.9,74.9,74.9,74.9,1
20160601|2015-12-02 14:30,2,74.875,74.95,74.7,74.8,21
20160601|2015-12-02 15:00,2,74.825,74.825,74.6,74.6,11
20160601|2015-12-02 15:30,2,74.7,74.75,74.7,74.75,3
20160601|2015-12-03 08:00,3,74.8,75.45,74.675,74.925,82
20160601|2015-12-03 08:30,3,74.875,75.175,74.775,74.95,74
20160601|2015-12-03 09:00,3,74.95,75.1,73.65,73.65,280
20160601|2015-12-03 09:30,3,73.625,74,73.55,73.775,146
20160601|2015-12-03 10:00,3,73.725,73.8,73.525,73.525,202
20160601|2015-12-03 10:30,3,73.425,73.425,73.025,73.25,172
20160601|2015-12-03 11:00,3,73.075,73.625,72.95,73.625,52
20160601|2015-12-03 11:30,3,73.725,74.025,73.7,73.925,73
20160601|2015-12-03 12:00,3,73.875,74.1,73.75,74.075,24
20160601|2015-12-03 12:30,3,74.025,74.4,73.875,74.35,283
20160601|2015-12-03 13:00,3,74.25,74.325,74.175,74.275,32
20160601|2015-12-03 13:30,3,74.225,74.25,74.225,74.225,7
20160601|2015-12-03 14:30,3,74.275,74.325,74.275,74.325,4
20160601|2015-12-03 15:00,3,74.3,74.3,74.25,74.3,5
20160601|2015-12-03 15:30,3,74.3,74.375,74.3,74.375,2
20160601|2015-12-04 08:00,4,74.3,74.3,73.875,74.175,108
20160601|2015-12-04 08:30,4,74.325,74.35,74.05,74.15,69
20160601|2015-12-04 09:00,4,74.125,74.3,73.625,73.7,214
20160601|2015-12-04 09:30,4,73.675,73.725,73.3,73.625,154
20160601|2015-12-04 10:00,4,73.625,73.75,73.3,73.525,75
20160601|2015-12-04 10:30,4,73.55,73.65,73.3,73.35,70
20160601|2015-12-04 11:00,4,73.325,73.35,73.075,73.125,30
20160601|2015-12-04 11:30,4,73.125,73.625,73.125,73.575,58
20160601|2015-12-04 12:00,4,73.525,73.625,73.475,73.6,25
20160601|2015-12-04 12:30,4,73.65,74.475,73.65,74.425,277
20160601|2015-12-04 13:00,4,74.425,74.525,74.35,74.35,61
20160601|2015-12-04 13:30,4,74.3,74.325,74.175,74.175,14
20160601|2015-12-07 09:00,7,73.875,73.875,73.35,73.35,370
20160601|2015-12-07 09:30,7,73.35,73.475,72.6,73.275,284
20160601|2015-12-07 10:00,7,73.2,73.425,73.025,73.175,116
20160601|2015-12-07 10:30,7,73.125,73.15,72.725,72.9,109
20160601|2015-12-07 11:00,7,72.95,73.275,72.6,73.2,98
20160601|2015-12-07 11:30,7,73,73.275,73,73.1,30
20160601|2015-12-07 12:00,7,73,73.2,72.825,73.2,78
20160601|2015-12-07 12:30,7,73.05,73.6,72.775,72.775,723
20160601|2015-12-07 13:00,7,72.825,73.175,72.8,73.175,114
20160601|2015-12-07 13:30,7,73.1,73.1,73,73,14
20160601|2015-12-07 14:00,7,73,73,72.825,72.875,10
20160601|2015-12-07 14:30,7,73.075,73.15,73.05,73.05,6
20160601|2015-12-07 15:00,7,73.05,73.05,72.9,72.975,23
20160601|2015-12-07 15:30,7,73.075,73.1,72.875,73.1,11
20160601|2015-12-08 08:00,8,72.95,73.475,72.5,73.45,134
20160601|2015-12-08 08:30,8,73.425,73.575,73.3,73.475,84
20160601|2015-12-08 09:00,8,73.475,74.225,73.4,74.225,220
20160601|2015-12-08 09:30,8,74.225,74.55,74.1,74.45,203
20160601|2015-12-08 10:00,8,74.375,74.75,74.375,74.575,233
20160601|2015-12-08 10:30,8,74.575,74.9,74.275,74.275,175
20160601|2015-12-08 11:00,8,74.275,74.525,74.175,74.475,82
20160601|2015-12-08 11:30,8,74.475,74.625,74.125,74.575,198
20160601|2015-12-08 12:00,8,74.5,74.65,74.375,74.5,64
20160601|2015-12-08 12:30,8,74.6,74.675,73.875,73.875,776
20160601|2015-12-08 13:00,8,73.9,73.9,73.475,73.575,112
20160601|2015-12-08 13:30,8,73.625,73.675,73.5,73.525,15
20160601|2015-12-08 14:00,8,73.425,73.475,73.4,73.475,3
20160601|2015-12-08 14:30,8,73.525,73.625,73.525,73.625,14
20160601|2015-12-08 15:00,8,73.55,73.55,73.525,73.525,7
20160601|2015-12-08 15:30,8,73.55,73.775,73.475,73.625,29
20160601|2015-12-09 08:00,9,73.825,74.125,73.575,74.05,71
20160601|2015-12-09 08:30,9,74.15,74.225,73.85,73.95,101
20160601|2015-12-09 09:00,9,74,74.25,73.8,74.25,222
20160601|2015-12-09 09:30,9,74.25,74.55,74.075,74.25,94
20160601|2015-12-09 10:00,9,74.2,74.375,74.1,74.35,46
20160601|2015-12-09 10:30,9,74.325,74.575,74.325,74.45,141
20160601|2015-12-09 11:00,9,74.5,74.775,74.5,74.725,158
20160601|2015-12-09 11:30,9,74.75,74.9,74.625,74.85,318
20160601|2015-12-09 12:00,9,74.85,74.85,74.55,74.75,76
20160601|2015-12-09 12:30,9,74.625,75.05,74.6,74.9,809
20160601|2015-12-09 13:00,9,74.925,75,74.9,74.925,44
20160601|2015-12-09 13:30,9,74.925,74.975,74.9,74.9,10
20160601|2015-12-09 14:00,9,74.9,74.9,74.9,74.9,6
20160601|2015-12-09 14:30,9,74.925,74.925,74.925,74.925,1
20160601|2015-12-09 15:00,9,74.85,74.925,74.85,74.925,5
20160601|2015-12-09 15:30,9,74.925,74.925,74.8,74.8,13
20160601|2015-12-10 08:00,10,74.9,75.15,74.875,75.05,109
20160601|2015-12-10 08:30,10,75.025,75.125,74.95,74.95,61
20160601|2015-12-10 09:00,10,74.95,75.05,74.9,74.925,209
20160601|2015-12-10 09:30,10,74.95,75,74.85,74.85,107
20160601|2015-12-10 10:00,10,74.85,75.05,74.825,74.925,83
20160601|2015-12-10 10:30,10,74.85,75,74.85,74.95,55
20160601|2015-12-10 11:00,10,74.975,75.15,74.95,75.15,58
20160601|2015-12-10 11:30,10,75.1,75.275,75.025,75.275,134
20160601|2015-12-10 12:00,10,75.25,75.25,75.1,75.1,25
20160601|2015-12-10 12:30,10,75.15,75.15,74.925,75.075,552
20160601|2015-12-10 13:00,10,75.05,75.15,75.05,75.15,18
20160601|2015-12-10 13:30,10,75.1,75.1,75.05,75.075,4
20160601|2015-12-10 14:30,10,75.075,75.15,74.975,75.125,7
20160601|2015-12-10 15:00,10,75.025,75.025,75.025,75.025,3
20160601|2015-12-10 15:30,10,74.975,75,74.975,75,7
20160601|2015-12-11 08:00,11,74.925,75.325,74.9,75.325,35
20160601|2015-12-11 08:30,11,75.4,75.5,75.2,75.25,97
20160601|2015-12-11 09:00,11,75.225,75.825,75.175,75.375,304
20160601|2015-12-11 09:30,11,75.375,75.4,75.175,75.3,115
20160601|2015-12-11 10:00,11,75.325,75.475,75.275,75.475,109
20160601|2015-12-11 10:30,11,75.5,76.6,75.5,76.55,275
20160601|2015-12-11 11:00,11,76.575,76.725,75.85,76.125,168
20160601|2015-12-11 11:30,11,76.15,76.175,75.85,76.025,153
20160601|2015-12-11 12:00,11,76.075,76.2,75.875,75.95,115
20160601|2015-12-11 12:30,11,75.9,76.3,75.825,76.125,565
20160601|2015-12-11 13:00,11,76.075,76.2,76.025,76.1,26
20160601|2015-12-11 13:30,11,76.125,76.15,76.025,76.025,9
20160601|2015-12-14 09:00,14,76.1,76.175,75.775,75.975,209
20160601|2015-12-14 09:30,14,75.975,76.075,75.625,75.8,114
20160601|2015-12-14 10:00,14,75.65,75.65,75.5,75.625,40
20160601|2015-12-14 10:30,14,75.65,75.65,75.525,75.625,68
20160601|2015-12-14 11:00,14,75.575,75.95,75.525,75.775,82
20160601|2015-12-14 11:30,14,75.7,76.25,75.7,76.025,87
20160601|2015-12-14 12:00,14,76.025,76.15,75.85,75.85,112
20160601|2015-12-14 12:30,14,75.875,76.175,75.75,76.025,355
20160601|2015-12-14 13:00,14,76.1,76.125,75.95,76.025,31
20160601|2015-12-14 13:30,14,76,76.1,75.95,75.975,13
20160601|2015-12-14 14:00,14,75.9,75.9,75.8,75.875,29
20160601|2015-12-14 14:30,14,75.775,75.775,75.75,75.75,4
20160601|2015-12-14 15:00,14,75.75,76,75.7,75.85,109
20160601|2015-12-14 15:30,14,75.85,76.075,75.85,76.075,35
20160601|2015-12-15 08:00,15,76.1,76.575,75.85,76.475,104
20160601|2015-12-15 08:30,15,76.425,76.55,76.325,76.425,249
20160601|2015-12-15 09:00,15,76.45,76.475,76.1,76.1,475
20160601|2015-12-15 09:30,15,76.1,76.4,75.9,75.9,140
20160601|2015-12-15 10:00,15,75.975,75.975,75.5,75.575,193
20160601|2015-12-15 10:30,15,75.5,75.875,75.5,75.725,137
20160601|2015-12-15 11:00,15,75.725,75.8,75.6,75.7,52
20160601|2015-12-15 11:30,15,75.75,76.125,75.725,76.125,80
20160601|2015-12-15 12:00,15,76.15,76.25,76.075,76.2,138
20160601|2015-12-15 12:30,15,76.2,76.3,75.925,76.125,324
20160601|2015-12-15 13:00,15,76.075,76.175,75.7,75.725,145
20160601|2015-12-15 13:30,15,75.725,75.8,75.675,75.725,13
20160601|2015-12-15 14:00,15,75.725,75.775,75.725,75.775,2
20160601|2015-12-15 14:30,15,75.8,75.9,75.8,75.875,6
20160601|2015-12-15 15:00,15,75.95,76.025,75.95,76.025,4
20160601|2015-12-15 15:30,15,76.05,76.1,76.025,76.1,9
20160601|2015-12-16 08:00,16,76.25,76.25,75.8,76.1,175
20160601|2015-12-16 08:30,16,76.1,76.175,76.025,76.15,156
20160601|2015-12-16 09:00,16,76.15,76.25,75.9,76.2,489
20160601|2015-12-16 09:30,16,76.225,76.35,76.075,76.2,226
20160601|2015-12-16 10:00,16,76.225,76.35,76.2,76.35,102
20160601|2015-12-16 10:30,16,76.375,76.4,76.175,76.35,156
20160601|2015-12-16 11:00,16,76.35,76.5,76,76.35,140
20160601|2015-12-16 11:30,16,76.325,76.325,76.075,76.25,113
20160601|2015-12-16 12:00,16,76.25,76.3,76.05,76.1,98
20160601|2015-12-16 12:30,16,76.075,76.45,76,76.45,435
20160601|2015-12-16 13:00,16,76.425,76.45,75.9,76.125,228
20160601|2015-12-16 13:30,16,76.225,76.25,76.05,76.05,28
20160601|2015-12-16 14:00,16,76.025,76.025,75.8,75.8,45
20160601|2015-12-16 14:30,16,75.825,75.925,75.8,75.925,52
20160601|2015-12-16 15:00,16,75.875,76,75.875,75.975,33
20160601|2015-12-16 15:30,16,75.925,76,75.8,75.95,45
20160601|2015-12-17 08:00,17,75.775,75.775,75.525,75.7,299
20160601|2015-12-17 08:30,17,75.725,75.75,75.2,75.4,239
20160601|2015-12-17 09:00,17,75.35,75.375,74.675,74.9,374
20160601|2015-12-17 09:30,17,75,75.15,74.9,75.075,132
20160601|2015-12-17 10:00,17,75.125,75.15,75,75,112
20160601|2015-12-17 10:30,17,75.05,75.05,74.525,74.85,204
20160601|2015-12-17 11:00,17,74.8,74.8,74.35,74.55,236
20160601|2015-12-17 11:30,17,74.575,74.6,74.25,74.425,190
20160601|2015-12-17 12:00,17,74.525,75.025,74.525,74.975,242
20160601|2015-12-17 12:30,17,75,75.075,74.8,74.95,181
20160601|2015-12-17 13:00,17,74.95,74.95,74.625,74.8,71
20160601|2015-12-17 13:30,17,74.8,74.825,74.75,74.8,24
20160601|2015-12-17 14:00,17,74.825,74.825,74.825,74.825,1
20160601|2015-12-17 14:30,17,74.75,74.75,74.7,74.75,3
20160601|2015-12-17 15:00,17,74.775,74.875,74.7,74.875,21
20160601|2015-12-17 15:30,17,74.875,74.925,74.875,74.9,3
20160601|2015-12-18 08:00,18,74.925,76,74.925,75.9,168
20160601|2015-12-18 08:30,18,75.925,76,75.75,75.85,155
20160601|2015-12-18 09:00,18,75.975,76.15,75.825,76.05,188
20160601|2015-12-18 09:30,18,76.025,76.05,75.525,75.725,104
20160601|2015-12-18 10:00,18,75.7,75.925,75.525,75.775,125
20160601|2015-12-18 10:30,18,75.725,76.275,75.725,76.075,253
20160601|2015-12-18 11:00,18,76.05,76.2,75.55,75.55,98
20160601|2015-12-18 11:30,18,75.5,75.775,75.325,75.5,101
20160601|2015-12-18 12:00,18,75.6,75.675,75.25,75.375,62
20160601|2015-12-18 12:30,18,75.3,75.35,74.675,74.925,369
20160601|2015-12-18 13:00,18,74.95,75.175,74.825,75.025,60
20160601|2015-12-18 13:30,18,74.975,75.025,74.975,75.025,3
20160601|2015-12-21 09:00,21,76,76.25,75.625,76.175,449
20160601|2015-12-21 09:30,21,76.15,76.175,75.225,75.55,241
20160601|2015-12-21 10:00,21,75.55,75.625,75.3,75.375,50
20160601|2015-12-21 10:30,21,75.325,75.35,75.075,75.2,163
20160601|2015-12-21 11:00,21,75.225,75.725,75.225,75.625,145
20160601|2015-12-21 11:30,21,75.625,75.675,75.35,75.35,62
20160601|2015-12-21 12:00,21,75.35,75.375,74.675,74.7,180
20160601|2015-12-21 12:30,21,74.65,74.925,74.55,74.9,322
20160601|2015-12-21 13:00,21,74.85,75.05,74.85,75,76
20160601|2015-12-21 13:30,21,74.975,75.025,74.975,75.025,7
20160601|2015-12-21 14:00,21,74.975,74.975,74.925,74.925,2
20160601|2015-12-21 14:30,21,74.95,75.175,74.95,75.175,21
20160601|2015-12-21 15:00,21,75.1,75.275,75.1,75.225,24
20160601|2015-12-21 15:30,21,75.125,75.175,75.05,75.05,13
20160601|2015-12-22 08:00,22,74.825,75,74.675,74.95,121
20160601|2015-12-22 08:30,22,74.95,75,74.9,74.95,182
20160601|2015-12-22 09:00,22,74.9,75.075,74.875,74.975,256
20160601|2015-12-22 09:30,22,74.975,75.05,74.75,74.875,196
20160601|2015-12-22 10:00,22,74.775,74.925,74.7,74.7,102
20160601|2015-12-22 10:30,22,74.7,74.825,74.675,74.725,27
20160601|2015-12-22 11:00,22,74.75,74.8,74.425,74.525,69
20160601|2015-12-22 11:30,22,74.525,74.725,74.525,74.675,49
20160601|2015-12-22 12:00,22,74.7,74.7,74.6,74.675,67
20160601|2015-12-22 12:30,22,74.675,75,74.575,74.95,525
20160601|2015-12-22 13:00,22,74.95,74.95,74.8,74.875,46
20160601|2015-12-22 13:30,22,74.85,74.85,74.8,74.8,9
20160601|2015-12-22 14:00,22,74.925,74.975,74.925,74.975,2
20160601|2015-12-22 14:30,22,74.95,75.025,74.95,74.975,7
20160601|2015-12-22 15:00,22,74.975,75.1,74.975,75.05,20
20160601|2015-12-22 15:30,22,75.05,75.05,75.025,75.05,10
20160601|2015-12-23 08:00,23,75,75.15,74.8,74.825,45
20160601|2015-12-23 08:30,23,74.75,74.925,74.65,74.8,63
20160601|2015-12-23 09:00,23,74.7,75.4,74.6,75.325,172
20160601|2015-12-23 09:30,23,75.375,75.425,75.275,75.375,37
20160601|2015-12-23 10:00,23,75.35,75.525,75.35,75.45,83
20160601|2015-12-23 10:30,23,75.475,75.8,75.425,75.55,66
20160601|2015-12-23 11:00,23,75.575,75.8,75.45,75.8,80
20160601|2015-12-23 11:30,23,75.8,76.075,75.8,75.975,152
20160601|2015-12-23 12:00,23,76.05,76.075,75.875,75.9,131
20160601|2015-12-23 12:30,23,75.925,76.375,75.9,76.175,238
20160601|2015-12-23 13:00,23,76.175,76.25,76.075,76.175,87
20160601|2015-12-23 13:30,23,76.1,76.2,76.075,76.075,16
20160601|2015-12-23 14:00,23,76.175,77.2,76.175,77.025,198
20160601|2015-12-23 14:30,23,76.95,77.125,76.7,76.875,137
20160601|2015-12-23 15:00,23,76.85,76.925,76.8,76.8,25
20160601|2015-12-23 15:30,23,76.675,76.925,76.675,76.825,43
20160601|2015-12-24 08:00,24,77,77.45,77,77.325,150
20160601|2015-12-24 08:30,24,77.35,77.425,77.05,77.075,161
20160601|2015-12-24 09:00,24,77.275,77.35,77.05,77.125,75
20160601|2015-12-24 09:30,24,77.25,77.275,77.15,77.275,46
20160601|2015-12-24 10:00,24,77.25,77.25,77.125,77.15,77
20160601|2015-12-24 10:30,24,77.225,77.25,77.075,77.2,56
20160601|2015-12-24 11:00,24,77.15,77.25,77.15,77.225,48
20160601|2015-12-24 11:30,24,77.225,77.75,77.15,77.675,223
20160601|2015-12-24 12:00,24,77.675,77.7,77.5,77.7,20
20160601|2015-12-28 09:00,28,77.3,77.975,77.3,77.975,293
20160601|2015-12-28 09:30,28,78,78.075,77.95,78.05,206
20160601|2015-12-28 10:00,28,78.075,78.125,77.975,78.05,117
20160601|2015-12-28 10:30,28,78.125,78.2,78.025,78.2,147
20160601|2015-12-28 11:00,28,78.2,78.425,78.025,78.4,150
20160601|2015-12-28 11:30,28,78.425,78.55,78.3,78.5,158
20160601|2015-12-28 12:00,28,78.5,78.625,78.425,78.45,160
20160601|2015-12-28 12:30,28,78.475,78.675,78.325,78.675,283
20160601|2015-12-28 13:00,28,78.675,78.775,78.525,78.55,96
20160601|2015-12-28 13:30,28,78.5,78.5,78.225,78.25,95
20160601|2015-12-28 14:00,28,78.25,78.275,78.25,78.25,19
20160601|2015-12-28 14:30,28,78.3,78.3,78.25,78.25,61
20160601|2015-12-28 15:00,28,78.25,78.375,78.225,78.375,35
20160601|2015-12-28 15:30,28,78.375,78.5,78.375,78.5,32
20160601|2015-12-29 08:00,29,78.5,78.5,78.125,78.15,54
20160601|2015-12-29 08:30,29,78.075,78.25,78.05,78.125,47
20160601|2015-12-29 09:00,29,78.2,78.5,78.125,78.475,108
20160601|2015-12-29 09:30,29,78.425,78.55,78.125,78.2,175
20160601|2015-12-29 10:00,29,78.225,78.3,78.1,78.1,91
20160601|2015-12-29 10:30,29,78.1,78.175,78.05,78.125,168
20160601|2015-12-29 11:00,29,78.125,78.225,78,78.225,135
20160601|2015-12-29 11:30,29,78.2,78.225,78.05,78.175,210
20160601|2015-12-29 12:00,29,78.2,78.25,78.075,78.1,207
20160601|2015-12-29 12:30,29,78.1,78.325,77.85,78.325,628
20160601|2015-12-29 13:00,29,78.25,78.25,78.025,78.075,124
20160601|2015-12-29 13:30,29,78.05,78.05,77.95,77.975,19
20160601|2015-12-29 14:00,29,77.925,77.925,77.825,77.85,26
20160601|2015-12-29 14:30,29,77.875,78.2,77.8,78.175,74
20160601|2015-12-29 15:00,29,78.175,78.3,78.1,78.1,50
20160601|2015-12-29 15:30,29,78.075,78.25,77.95,78.25,12
20160601|2015-12-30 08:00,30,78.175,78.25,78.125,78.175,32
20160601|2015-12-30 08:30,30,78.125,78.125,77.85,77.925,84
20160601|2015-12-30 09:00,30,77.85,78.1,77.8,78.075,139
20160601|2015-12-30 09:30,30,78.075,78.3,78,78.05,150
20160601|2015-12-30 10:00,30,78.025,78.25,78,78.125,119
20160601|2015-12-30 10:30,30,78.15,78.225,77.725,77.725,157
20160601|2015-12-30 11:00,30,77.75,77.75,77.675,77.75,74
20160601|2015-12-30 11:30,30,77.725,78.075,77.725,78.075,108
20160601|2015-12-30 12:00,30,78.05,78.175,77.975,78.075,131
20160601|2015-12-30 12:30,30,78.1,78.2,77.925,78.125,265
20160601|2015-12-30 13:00,30,78.075,78.125,78,78,48
20160601|2015-12-30 13:30,30,77.975,78.025,77.925,77.925,20
20160601|2015-12-30 14:00,30,77.925,77.925,77.85,77.85,7
20160601|2015-12-30 14:30,30,77.9,78.025,77.9,78,25
20160601|2015-12-30 15:00,30,78,78,77.9,77.925,15
20160601|2015-12-30 15:30,30,77.975,77.975,77.975,77.975,1
20160601|2015-12-31 08:00,31,78.025,78.025,77.625,77.9,28
20160601|2015-12-31 08:30,31,77.775,77.9,77.75,77.9,12
20160601|2015-12-31 09:00,31,77.875,77.95,77.775,77.775,21
20160601|2015-12-31 09:30,31,77.75,77.925,77.625,77.875,97
20160601|2015-12-31 10:00,31,77.875,78,77.725,77.825,189
20160601|2015-12-31 10:30,31,77.8,77.975,77.8,77.825,171
20160601|2015-12-31 11:00,31,77.825,77.925,77.75,77.75,168
20160601|2015-12-31 11:30,31,77.75,77.875,77.625,77.675,80
20160601|2015-12-31 12:00,31,77.65,77.675,77.525,77.525,16
20160601|2015-12-31 12:30,31,77.525,78.125,77.525,77.8,734
20160601|2015-12-31 13:00,31,77.875,78.05,77.875,78,31
20160601|2015-12-31 13:30,31,78,78.05,78,78,8
20160601|2016-01-04 09:00,4,77.775,77.775,76.45,76.925,390
20160601|2016-01-04 09:30,4,77.025,77.25,76.9,77.125,85
20160601|2016-01-04 10:00,4,77.075,77.175,76.975,77.175,33
20160601|2016-01-04 10:30,4,77.2,77.525,77.125,77.4,102
20160601|2016-01-04 11:00,4,77.425,77.675,77.425,77.625,86
20160601|2016-01-04 11:30,4,77.625,77.8,77.125,77.55,211
20160601|2016-01-04 12:00,4,77.575,77.65,77.35,77.45,85
20160601|2016-01-04 12:30,4,77.475,77.95,77.3,77.9,335
20160601|2016-01-04 13:00,4,77.925,77.95,77.725,77.9,72
20160601|2016-01-04 13:30,4,77.95,77.95,77.85,77.85,12
20160601|2016-01-04 14:00,4,77.825,77.825,77.825,77.825,2
20160601|2016-01-04 14:30,4,77.875,78.05,77.875,78.05,48
20160601|2016-01-04 15:00,4,78.025,78.225,77.975,78.1,81
20160601|2016-01-04 15:30,4,78.075,78.075,77.9,78,144
20160601|2016-01-05 08:00,5,77.775,78.05,77.575,77.95,87
20160601|2016-01-05 08:30,5,77.925,78,77.875,77.9,42
20160601|2016-01-05 09:00,5,77.9,78.45,77.825,78.375,435
20160601|2016-01-05 09:30,5,78.375,78.425,78.075,78.2,159
20160601|2016-01-05 10:00,5,78.225,78.425,78.15,78.2,252
20160601|2016-01-05 10:30,5,78.175,78.25,77.85,78.15,96
20160601|2016-01-05 11:00,5,78.15,78.15,77.925,78.1,68
20160601|2016-01-05 11:30,5,78.1,78.325,78.075,78.3,142
20160601|2016-01-05 12:00,5,78.275,78.375,78.225,78.225,82
20160601|2016-01-05 12:30,5,78.275,78.375,77.775,77.775,386
20160601|2016-01-05 13:00,5,77.775,77.85,77.6,77.6,63
20160601|2016-01-05 13:30,5,77.625,77.65,77.45,77.45,51
20160601|2016-01-05 14:00,5,77.475,77.625,77.475,77.625,8
20160601|2016-01-05 14:30,5,77.6,77.65,77.6,77.65,55
20160601|2016-01-05 15:00,5,77.7,77.85,77.675,77.85,50
20160601|2016-01-05 15:30,5,77.85,78,77.825,77.925,26
20160601|2016-01-06 08:00,6,77.875,78.05,77.85,78,163
20160601|2016-01-06 08:30,6,78,78.1,77.75,77.8,164
20160601|2016-01-06 09:00,6,77.825,78.125,77.8,78.075,158
20160601|2016-01-06 09:30,6,78.075,78.1,77.9,77.95,104
20160601|2016-01-06 10:00,6,77.925,77.975,77.65,77.725,76
20160601|2016-01-06 10:30,6,77.65,77.9,77.55,77.8,122
20160601|2016-01-06 11:00,6,77.825,77.925,77.775,77.8,103
20160601|2016-01-06 11:30,6,77.8,77.825,77.7,77.725,213
20160601|2016-01-06 12:00,6,77.725,77.75,77.575,77.575,152
20160601|2016-01-06 12:30,6,77.575,77.6,77.2,77.575,260
20160601|2016-01-06 13:00,6,77.575,77.575,77.45,77.475,140
20160601|2016-01-06 13:30,6,77.45,77.45,77.35,77.35,15
20160601|2016-01-06 14:00,6,77.45,77.45,77.3,77.3,11
20160601|2016-01-06 14:30,6,77.375,77.375,77.375,77.375,4
20160601|2016-01-06 15:00,6,77.4,77.5,77.4,77.475,68
20160601|2016-01-06 15:30,6,77.5,77.5,77.45,77.5,98
20160601|2016-01-07 08:00,7,77.275,77.425,76.75,77.05,168
20160601|2016-01-07 08:30,7,77.05,77.175,77,77.15,94
20160601|2016-01-07 09:00,7,77.15,77.425,77.05,77.325,209
20160601|2016-01-07 09:30,7,77.35,77.6,77.35,77.5,432
20160601|2016-01-07 10:00,7,77.525,77.75,77.425,77.575,148
20160601|2016-01-07 10:30,7,77.55,77.55,77.25,77.325,136
20160601|2016-01-07 11:00,7,77.3,77.425,77.25,77.375,83
20160601|2016-01-07 11:30,7,77.375,77.45,77.275,77.35,51
20160601|2016-01-07 12:00,7,77.325,77.375,77.175,77.275,71
20160601|2016-01-07 12:30,7,77.3,77.35,76.75,76.95,481
20160601|2016-01-07 13:00,7,77,77.025,76.875,76.925,69
20160601|2016-01-07 13:30,7,76.875,76.925,76.775,76.875,21
20160601|2016-01-07 14:00,7,76.8,76.8,76.675,76.675,24
20160601|2016-01-07 14:30,7,76.65,76.65,76.2,76.4,58
20160601|2016-01-07 15:00,7,76.35,76.35,76.25,76.35,10
20160601|2016-01-07 15:30,7,76.275,76.35,76.275,76.35,4
20160601|2016-01-08 08:00,8,76.65,77,76.5,76.95,116
20160601|2016-01-08 08:30,8,76.95,77.125,76.8,77.125,41
20160601|2016-01-08 09:00,8,77.125,77.475,77.125,77.325,226
20160601|2016-01-08 09:30,8,77.325,77.45,77.325,77.375,169
20160601|2016-01-08 10:00,8,77.4,77.45,77.2,77.4,146
20160601|2016-01-08 10:30,8,77.4,77.5,77.2,77.4,214
20160601|2016-01-08 11:00,8,77.425,77.575,77.35,77.475,132
20160601|2016-01-08 11:30,8,77.45,77.45,76.925,76.95,190
20160601|2016-01-08 12:00,8,76.925,76.975,76.675,76.7,146
20160601|2016-01-08 12:30,8,76.7,77.2,76.575,77.1,1165
20160601|2016-01-08 13:00,8,77.1,77.225,76.775,76.775,193
20160601|2016-01-08 13:30,8,76.825,76.95,76.825,76.95,12
20160601|2016-01-11 09:00,11,77,77.175,76.675,76.975,218
20160601|2016-01-11 09:30,11,76.975,77.075,76.85,76.95,180
20160601|2016-01-11 10:00,11,76.9,77.125,76.7,77.05,151
20160601|2016-01-11 10:30,11,76.975,77.225,76.9,76.975,181
20160601|2016-01-11 11:00,11,76.975,77.45,76.95,77.425,197
20160601|2016-01-11 11:30,11,77.4,77.45,77.125,77.225,156
20160601|2016-01-11 12:00,11,77.15,77.15,76.95,77.05,107
20160601|2016-01-11 12:30,11,77.075,77.425,77,77.225,945
20160601|2016-01-11 13:00,11,77.225,77.25,77.075,77.25,73
20160601|2016-01-11 13:30,11,77.275,77.275,77.05,77.05,20
20160601|2016-01-11 14:00,11,77.1,77.15,77.1,77.15,5
20160601|2016-01-11 14:30,11,77.175,77.25,77.175,77.175,8
20160601|2016-01-11 15:00,11,77.225,77.225,77.225,77.225,1
20160601|2016-01-11 15:30,11,77.225,77.3,77.175,77.175,8
20160601|2016-01-12 08:00,12,77.475,77.925,77.4,77.4,111
20160601|2016-01-12 08:30,12,77.45,77.75,77.3,77.65,93
20160601|2016-01-12 09:00,12,77.65,78,77.575,77.725,396
20160601|2016-01-12 09:30,12,77.7,77.95,77.6,77.65,176
20160601|2016-01-12 10:00,12,77.625,78.05,77.625,77.9,320
20160601|2016-01-12 10:30,12,77.95,78.075,77.9,77.975,266
20160601|2016-01-12 11:00,12,77.95,78.15,77.775,78.15,302
20160601|2016-01-12 11:30,12,78.15,78.2,77.975,78.075,139
20160601|2016-01-12 12:00,12,78.125,78.25,78.05,78.2,182
20160601|2016-01-12 12:30,12,78.2,78.675,78.15,78.65,1163
20160601|2016-01-12 13:00,12,78.65,78.65,78.4,78.4,145
20160601|2016-01-12 13:30,12,78.4,78.4,78.225,78.3,63
20160601|2016-01-12 14:00,12,78.3,78.3,78.25,78.275,34
20160601|2016-01-12 14:30,12,78.3,78.35,78.2,78.2,12
20160601|2016-01-12 15:00,12,78.15,78.275,78.15,78.275,11
20160601|2016-01-12 15:30,12,78.2,78.2,78.175,78.2,4
20160601|2016-01-13 08:00,13,78.2,78.725,78.2,78.575,164
20160601|2016-01-13 08:30,13,78.625,78.775,78.425,78.425,245
20160601|2016-01-13 09:00,13,78.475,78.575,78.15,78.275,241
20160601|2016-01-13 09:30,13,78.275,78.275,77.95,77.975,216
20160601|2016-01-13 10:00,13,77.95,78.05,77.625,77.9,232
20160601|2016-01-13 10:30,13,77.9,78.025,77.775,77.95,215
20160601|2016-01-13 11:00,13,77.95,78.2,77.95,78.2,107
20160601|2016-01-13 11:30,13,78.175,78.275,78.125,78.225,92
20160601|2016-01-13 12:00,13,78.225,78.275,77.95,78,155
20160601|2016-01-13 12:30,13,78,78.425,77.95,78.4,834
20160601|2016-01-13 13:00,13,78.4,78.425,78.3,78.3,149
20160601|2016-01-13 13:30,13,78.325,78.325,78.25,78.25,13
20160601|2016-01-13 14:00,13,78.25,78.275,78.2,78.275,14
20160601|2016-01-13 14:30,13,78.25,78.3,78.25,78.3,5
20160601|2016-01-13 15:00,13,78.275,78.35,78.275,78.35,9
20160601|2016-01-13 15:30,13,78.325,78.35,78.225,78.35,5
20160601|2016-01-14 08:00,14,78.375,78.65,78.35,78.425,108
20160601|2016-01-14 08:30,14,78.35,78.425,78.15,78.375,172
20160601|2016-01-14 09:00,14,78.375,78.675,78.35,78.375,169
20160601|2016-01-14 09:30,14,78.375,78.6,78.35,78.55,252
20160601|2016-01-14 10:00,14,78.55,78.6,78.35,78.425,196
20160601|2016-01-14 10:30,14,78.425,78.65,78.225,78.625,315
20160601|2016-01-14 11:00,14,78.6,78.65,78.5,78.65,183
20160601|2016-01-14 11:30,14,78.6,78.75,78.575,78.65,109
20160601|2016-01-14 12:00,14,78.65,78.725,78.55,78.675,97
20160601|2016-01-14 12:30,14,78.625,78.95,78.6,78.9,795
20160601|2016-01-14 13:00,14,78.875,78.875,78.725,78.8,223
20160601|2016-01-14 13:30,14,78.75,78.775,78.675,78.725,20
20160601|2016-01-14 14:00,14,78.675,78.8,78.675,78.8,14
20160601|2016-01-14 14:30,14,78.75,78.75,78.7,78.725,9
20160601|2016-01-14 15:00,14,78.75,78.75,78.7,78.7,3
20160601|2016-01-14 15:30,14,78.7,78.725,78.625,78.725,8
20160601|2016-01-15 08:00,15,78.475,78.675,78.125,78.25,192
20160601|2016-01-15 08:30,15,78.3,78.475,78.15,78.2,64
20160601|2016-01-15 09:00,15,78.275,78.275,77.9,78.125,197
20160601|2016-01-15 09:30,15,78.1,78.2,78,78.1,73
20160601|2016-01-15 10:00,15,78.1,78.125,77.975,78.05,102
20160601|2016-01-15 10:30,15,78.075,78.3,78.025,78.125,209
20160601|2016-01-15 11:00,15,78.175,78.2,77.825,77.975,103
20160601|2016-01-15 11:30,15,77.9,77.975,77.7,77.825,153
20160601|2016-01-15 12:00,15,77.825,78.1,77.825,78.025,141
20160601|2016-01-15 12:30,15,78.075,78.425,77.975,78.35,720
20160601|2016-01-15 13:00,15,78.35,78.4,78.225,78.3,51
20160601|2016-01-15 13:30,15,78.3,78.325,78.2,78.225,9
20160601|2016-01-19 09:00,19,78.475,78.5,77.975,78.375,524
20160601|2016-01-19 09:30,19,78.35,78.425,78.275,78.35,187
20160601|2016-01-19 10:00,19,78.275,78.425,78.175,78.2,160
20160601|2016-01-19 10:30,19,78.25,78.4,78.125,78.325,170
20160601|2016-01-19 11:00,19,78.3,78.3,78.2,78.275,62
20160601|2016-01-19 11:30,19,78.275,78.375,78.275,78.325,176
20160601|2016-01-19 12:00,19,78.325,78.45,78.3,78.3,176
20160601|2016-01-19 12:30,19,78.325,78.45,78.125,78.125,510
20160601|2016-01-19 13:00,19,78.125,78.15,78.075,78.075,36
20160601|2016-01-19 13:30,19,78.075,78.075,78.05,78.075,6
20160601|2016-01-19 14:00,19,78.125,78.125,78.075,78.075,7
20160601|2016-01-19 14:30,19,78.125,78.125,78.075,78.075,18
20160601|2016-01-19 15:00,19,78.125,78.175,78.075,78.175,13
20160601|2016-01-19 15:30,19,78.175,78.2,78.15,78.15,10
20160601|2016-01-20 08:00,20,78.2,78.3,78.05,78.3,299
20160601|2016-01-20 08:30,20,78.3,78.35,78.025,78.1,151
20160601|2016-01-20 09:00,20,78.05,78.1,77.025,77.275,311
20160601|2016-01-20 09:30,20,77.325,77.725,77.3,77.45,377
20160601|2016-01-20 10:00,20,77.475,77.625,77.35,77.55,148
20160601|2016-01-20 10:30,20,77.6,77.85,77.525,77.85,244
20160601|2016-01-20 11:00,20,77.825,78,77.775,78,184
20160601|2016-01-20 11:30,20,77.975,78.1,77.75,78.025,134
20160601|2016-01-20 12:00,20,78.025,78.075,77.65,77.7,58
20160601|2016-01-20 12:30,20,77.675,77.9,77.475,77.9,252
20160601|2016-01-20 13:00,20,77.9,78.05,77.875,77.9,37
20160601|2016-01-20 13:30,20,77.9,77.95,77.9,77.95,5
20160601|2016-01-20 14:00,20,78.075,78.1,78.075,78.075,3
20160601|2016-01-20 14:30,20,78.05,78.1,78.05,78.075,11
20160601|2016-01-20 15:00,20,78.1,78.1,78.05,78.05,9
20160601|2016-01-20 15:30,20,78.05,78.05,78.05,78.05,1
20160601|2016-01-21 08:00,21,78,78.075,77.525,77.575,100
20160601|2016-01-21 08:30,21,77.65,77.725,77.5,77.675,47
20160601|2016-01-21 09:00,21,77.6,77.95,77.6,77.875,107
20160601|2016-01-21 09:30,21,77.9,78.225,77.85,78.175,266
20160601|2016-01-21 10:00,21,78.2,78.375,78.1,78.25,219
20160601|2016-01-21 10:30,21,78.25,78.375,78.175,78.35,206
20160601|2016-01-21 11:00,21,78.3,78.975,78.25,78.85,635
20160601|2016-01-21 11:30,21,78.9,79,78.8,78.95,235
20160601|2016-01-21 12:00,21,78.975,79.1,78.875,79.025,277
20160601|2016-01-21 12:30,21,79.075,79.4,78.95,79.25,743
20160601|2016-01-21 13:00,21,79.25,79.25,78.975,79,67
20160601|2016-01-21 13:30,21,78.975,79.025,78.95,78.975,8
20160601|2016-01-21 14:00,21,78.95,79.05,78.95,79.05,4
20160601|2016-01-21 14:30,21,79,79,79,79,7
20160601|2016-01-21 15:00,21,78.9,78.9,78.85,78.9,16
20160601|2016-01-21 15:30,21,78.85,78.85,78.75,78.75,19
20160601|2016-01-22 08:00,22,78.975,79.425,78.975,79.425,178
20160601|2016-01-22 08:30,22,79.425,79.475,79.15,79.15,177
20160601|2016-01-22 09:00,22,79.225,79.475,79.225,79.35,273
20160601|2016-01-22 09:30,22,79.35,79.375,79.15,79.275,191
20160601|2016-01-22 10:00,22,79.325,79.45,79.25,79.45,105
20160601|2016-01-22 10:30,22,79.45,79.5,79.325,79.425,299
20160601|2016-01-22 11:00,22,79.4,79.55,79.375,79.375,342
20160601|2016-01-22 11:30,22,79.425,79.475,79.325,79.4,95
20160601|2016-01-22 12:00,22,79.425,79.425,79.225,79.225,42
20160601|2016-01-22 12:30,22,79.225,79.275,78.875,78.95,403
20160601|2016-01-22 13:00,22,78.95,79.05,78.85,78.85,50
20160601|2016-01-22 13:30,22,78.925,78.975,78.9,78.975,5
20160601|2016-01-25 09:00,25,79.175,79.525,79.025,79.125,155
20160601|2016-01-25 09:30,25,79.2,79.35,79.075,79.2,113
20160601|2016-01-25 10:00,25,79.2,79.325,79.1,79.3,192
20160601|2016-01-25 10:30,25,79.325,79.4,79.075,79.075,201
20160601|2016-01-25 11:00,25,79.1,79.2,79.025,79.2,178
20160601|2016-01-25 11:30,25,79.225,79.525,79.15,79.525,109
20160601|2016-01-25 12:00,25,79.525,79.575,79.45,79.525,83
20160601|2016-01-25 12:30,25,79.525,79.575,79.2,79.5,501
20160601|2016-01-25 13:00,25,79.525,79.525,79.375,79.4,49
20160601|2016-01-25 13:30,25,79.375,79.45,79.35,79.35,45
20160601|2016-01-25 14:00,25,79.4,79.4,79.35,79.35,5
20160601|2016-01-25 14:30,25,79.375,79.475,79.375,79.45,16
20160601|2016-01-25 15:00,25,79.4,79.425,79.375,79.375,4
20160601|2016-01-25 15:30,25,79.45,79.45,79.45,79.45,1
20160601|2016-01-26 08:00,26,79.525,79.6,79.15,79.475,319
20160601|2016-01-26 08:30,26,79.525,79.6,79.35,79.575,88
20160601|2016-01-26 09:00,26,79.575,79.625,79.35,79.4,180
20160601|2016-01-26 09:30,26,79.375,79.475,79.2,79.275,159
20160601|2016-01-26 10:00,26,79.325,79.425,79.175,79.4,149
20160601|2016-01-26 10:30,26,79.4,79.725,79.375,79.7,211
20160601|2016-01-26 11:00,26,79.675,79.75,79.575,79.725,156
20160601|2016-01-26 11:30,26,79.725,79.75,79.65,79.725,168
20160601|2016-01-26 12:00,26,79.725,79.775,79.65,79.65,94
20160601|2016-01-26 12:30,26,79.65,79.8,79.625,79.775,456
20160601|2016-01-26 13:00,26,79.75,79.85,79.725,79.8,207
20160601|2016-01-26 13:30,26,79.775,79.825,79.775,79.825,58
20160601|2016-01-26 14:00,26,79.85,79.85,79.8,79.8,31
20160601|2016-01-26 14:30,26,79.8,79.825,79.8,79.825,7
20160601|2016-01-26 15:00,26,79.825,79.825,79.75,79.75,26
20160601|2016-01-26 15:30,26,79.825,79.875,79.775,79.875,47
20160601|2016-01-27 08:00,27,79.85,80.2,79.775,79.975,540
20160601|2016-01-27 08:30,27,79.925,80,79.825,79.825,125
20160601|2016-01-27 09:00,27,79.85,80.2,79.8,80.125,481
20160601|2016-01-27 09:30,27,80.125,80.2,80.025,80.075,197
20160601|2016-01-27 10:00,27,80.025,80.125,79.875,80.025,208
20160601|2016-01-27 10:30,27,80.025,80.15,79.975,80,130
20160601|2016-01-27 11:00,27,79.95,80.1,79.925,80,89
20160601|2016-01-27 11:30,27,80,80.025,79.875,79.95,122
20160601|2016-01-27 12:00,27,79.925,80.025,79.925,79.975,95
20160601|2016-01-27 12:30,27,80.025,80.15,79.825,80.125,768
20160601|2016-01-27 13:00,27,80.1,80.125,79.95,80,84
20160601|2016-01-27 13:30,27,79.95,79.95,79.95,79.95,2
20160601|2016-01-27 14:00,27,79.95,79.95,79.95,79.95,5
20160601|2016-01-27 14:30,27,79.975,80.075,79.95,80.075,11
20160601|2016-01-27 15:00,27,80.05,80.075,80,80,7
20160601|2016-01-28 08:00,28,80.125,80.125,79.725,80,131
20160601|2016-01-28 08:30,28,79.95,79.975,79.85,79.85,20
20160601|2016-01-28 09:00,28,79.9,80.2,79.9,80.15,337
20160601|2016-01-28 09:30,28,80.15,80.325,80.125,80.175,331
20160601|2016-01-28 10:00,28,80.2,80.4,80.2,80.325,313
20160601|2016-01-28 10:30,28,80.35,80.4,80.125,80.175,313
20160601|2016-01-28 11:00,28,80.175,80.275,79.95,80.1,184
20160601|2016-01-28 11:30,28,80.1,80.225,79.55,79.6,571
20160601|2016-01-28 12:00,28,79.6,79.625,79.3,79.3,252
20160601|2016-01-28 12:30,28,79.375,79.875,79.3,79.8,900
20160601|2016-01-28 13:00,28,79.775,79.875,79.725,79.8,30
20160601|2016-01-28 13:30,28,79.85,79.85,79.8,79.85,12
20160601|2016-01-28 14:00,28,79.85,79.9,79.85,79.875,11
20160601|2016-01-28 14:30,28,79.875,80.025,79.85,80,25
20160601|2016-01-28 15:00,28,80,80,79.95,79.95,5
20160601|2016-01-29 08:00,29,80,80.1,79.85,79.85,93
20160601|2016-01-29 08:30,29,79.825,80.275,79.8,80.2,243
20160601|2016-01-29 09:00,29,80.125,80.475,80.075,80.25,392
20160601|2016-01-29 09:30,29,80.325,80.6,80.325,80.525,563
20160601|2016-01-29 10:00,29,80.525,80.7,80.425,80.5,497
20160601|2016-01-29 10:30,29,80.475,80.675,80.425,80.55,222
20160601|2016-01-29 11:00,29,80.6,80.625,80.425,80.55,178
20160601|2016-01-29 11:30,29,80.55,80.6,80.525,80.55,82
20160601|2016-01-29 12:00,29,80.525,80.6,80.45,80.55,106
20160601|2016-01-29 12:30,29,80.575,80.925,80.5,80.7,1104
20160601|2016-01-29 13:00,29,80.675,80.7,80.5,80.6,100
20160601|2016-01-29 13:30,29,80.575,80.575,80.525,80.575,32
20160601|2016-02-01 09:00,1,80.55,80.9,80.55,80.8,617
20160601|2016-02-01 09:30,1,80.775,80.875,80.275,80.4,436
20160601|2016-02-01 10:00,1,80.35,80.4,80.175,80.325,381
20160601|2016-02-01 10:30,1,80.325,80.575,80.2,80.525,153
20160601|2016-02-01 11:00,1,80.575,80.725,80.5,80.7,195
20160601|2016-02-01 11:30,1,80.725,80.8,80.525,80.525,109
20160601|2016-02-01 12:00,1,80.575,80.825,80.525,80.8,148
20160601|2016-02-01 12:30,1,80.775,81,80.775,80.9,1200
20160601|2016-02-01 13:00,1,80.875,80.95,80.775,80.85,106
20160601|2016-02-01 13:30,1,80.85,80.85,80.825,80.825,3
20160601|2016-02-01 14:00,1,80.8,80.9,80.8,80.875,5
20160601|2016-02-01 14:30,1,80.875,80.925,80.825,80.85,29
20160601|2016-02-01 15:00,1,80.85,80.85,80.8,80.85,14
20160601|2016-02-01 15:30,1,80.85,80.85,80.8,80.8,6
20160601|2016-02-02 08:00,2,80.525,80.9,80.3,80.475,224
20160601|2016-02-02 08:30,2,80.5,80.5,80.25,80.3,191
20160601|2016-02-02 09:00,2,80.35,80.5,80.3,80.4,161
20160601|2016-02-02 09:30,2,80.45,80.475,80.25,80.275,91
20160601|2016-02-02 10:00,2,80.3,80.3,79.675,79.675,743
20160601|2016-02-02 10:30,2,79.7,80.175,79.7,80.1,300
20160601|2016-02-02 11:00,2,80.05,80.05,79.875,79.975,74
20160601|2016-02-02 11:30,2,79.95,80.175,79.95,80.125,109
20160601|2016-02-02 12:00,2,80.125,80.2,79.875,79.875,225
20160601|2016-02-02 12:30,2,79.85,79.95,79.75,79.825,595
20160601|2016-02-02 13:00,2,79.85,79.9,79.75,79.9,100
20160601|2016-02-02 13:30,2,79.9,79.9,79.85,79.875,6
20160601|2016-02-02 14:00,2,79.85,79.925,79.825,79.875,36
20160601|2016-02-02 14:30,2,79.9,80.025,79.9,80.025,131
20160601|2016-02-02 15:00,2,80.05,80.125,80.025,80.125,13
20160601|2016-02-02 15:30,2,80.1,80.1,80.1,80.1,1
20160601|2016-02-03 08:00,3,80.175,80.175,79.925,80.025,47
20160601|2016-02-03 08:30,3,80.05,80.1,79.875,79.975,105
20160601|2016-02-03 09:00,3,80,80.2,79.925,80.1,357
20160601|2016-02-03 09:30,3,80.1,80.225,80.1,80.2,156
20160601|2016-02-03 10:00,3,80.2,80.35,80.15,80.225,87
20160601|2016-02-03 10:30,3,80.2,80.325,80.15,80.175,143
20160601|2016-02-03 11:00,3,80.15,80.225,80.125,80.175,45
20160601|2016-02-03 11:30,3,80.175,80.225,80.1,80.2,206
20160601|2016-02-03 12:00,3,80.25,80.3,80.2,80.225,51
20160601|2016-02-03 12:30,3,80.2,80.6,80.2,80.5,423
20160601|2016-02-03 13:00,3,80.525,80.525,80.4,80.4,57
20160601|2016-02-03 13:30,3,80.425,80.45,80.25,80.425,75
20160601|2016-02-03 14:00,3,80.425,80.425,80.35,80.35,11
20160601|2016-02-03 15:00,3,80.45,80.475,80.3,80.325,23
20160601|2016-02-03 15:30,3,80.35,80.4,80.25,80.3,19
20160601|2016-02-04 08:00,4,80.3,80.3,80.125,80.25,190
20160601|2016-02-04 08:30,4,80.225,80.4,80.2,80.225,138
20160601|2016-02-04 09:00,4,80.275,81.125,80.225,80.975,933
20160601|2016-02-04 09:30,4,80.9,81,80.575,80.675,243
20160601|2016-02-04 10:00,4,80.675,80.85,80.625,80.825,163
20160601|2016-02-04 10:30,4,80.725,80.95,80.7,80.775,339
20160601|2016-02-04 11:00,4,80.775,80.825,80.625,80.625,101
20160601|2016-02-04 11:30,4,80.675,80.75,80.675,80.75,69
20160601|2016-02-04 12:00,4,80.75,80.85,80.725,80.75,128
20160601|2016-02-04 12:30,4,80.775,80.875,80.725,80.725,238
20160601|2016-02-04 13:00,4,80.725,80.775,80.625,80.675,72
20160601|2016-02-04 13:30,4,80.725,80.75,80.725,80.725,8
20160601|2016-02-04 14:00,4,80.65,80.7,80.625,80.625,11
20160601|2016-02-04 14:30,4,80.675,80.675,80.55,80.575,9
20160601|2016-02-04 15:00,4,80.55,80.6,80.55,80.55,6
20160601|2016-02-04 15:30,4,80.55,80.6,80.55,80.6,2
20160601|2016-02-05 08:00,5,80.5,80.75,80.45,80.5,163
20160601|2016-02-05 08:30,5,80.575,80.575,80.275,80.525,154
20160601|2016-02-05 09:00,5,80.475,80.95,80.425,80.725,760
20160601|2016-02-05 09:30,5,80.725,80.825,80.45,80.55,349
20160601|2016-02-05 10:00,5,80.55,80.65,80.525,80.65,88
20160601|2016-02-05 10:30,5,80.65,80.65,80.55,80.55,56
20160601|2016-02-05 11:00,5,80.6,80.65,80.55,80.575,90
20160601|2016-02-05 11:30,5,80.6,80.65,80.475,80.6,155
20160601|2016-02-05 12:00,5,80.6,80.725,80.4,80.45,198
20160601|2016-02-05 12:30,5,80.45,80.475,80.175,80.45,869
20160601|2016-02-05 13:00,5,80.4,80.5,80.3,80.3,149
20160601|2016-02-05 13:30,5,80.3,80.45,80.3,80.45,24
20160601|2016-02-08 09:00,8,80.225,80.65,80.05,80.575,498
20160601|2016-02-08 09:30,8,80.525,80.7,80.5,80.6,275
20160601|2016-02-08 10:00,8,80.6,80.625,80.1,80.1,184
20160601|2016-02-08 10:30,8,80.075,80.075,79.575,79.75,391
20160601|2016-02-08 11:00,8,79.775,79.975,79.65,79.825,187
20160601|2016-02-08 11:30,8,79.85,80,79.825,79.9,153
20160601|2016-02-08 12:00,8,79.95,80,79.725,80,212
20160601|2016-02-08 12:30,8,80.025,80.125,79.775,79.775,550
20160601|2016-02-08 13:00,8,79.825,80.075,79.75,79.9,83
20160601|2016-02-08 13:30,8,79.9,79.925,79.725,79.75,38
20160601|2016-02-08 14:00,8,79.725,79.725,79.7,79.7,8
20160601|2016-02-08 14:30,8,79.75,79.75,79.65,79.7,6
20160601|2016-02-08 15:00,8,79.7,79.8,79.7,79.8,10
20160601|2016-02-08 15:30,8,79.725,79.725,79.625,79.65,10
20160601|2016-02-09 08:00,9,79.6,79.625,79.175,79.575,285
20160601|2016-02-09 08:30,9,79.55,79.875,79.55,79.725,107
20160601|2016-02-09 09:00,9,79.775,80.025,79.6,79.8,471
20160601|2016-02-09 09:30,9,79.8,79.95,79.725,79.875,154
20160601|2016-02-09 10:00,9,79.925,80.025,79.825,79.95,154
20160601|2016-02-09 10:30,9,79.975,80.125,79.975,80.025,191
20160601|2016-02-09 11:00,9,80.025,80.125,79.85,80.1,142
20160601|2016-02-09 11:30,9,80.1,80.125,79.975,79.975,227
20160601|2016-02-09 12:00,9,79.95,80.05,79.75,79.85,255
20160601|2016-02-09 12:30,9,79.85,80,79.55,79.575,594
20160601|2016-02-09 13:00,9,79.575,79.7,79.575,79.625,144
20160601|2016-02-09 13:30,9,79.625,79.625,79.55,79.55,17
20160601|2016-02-09 14:00,9,79.625,79.625,79.625,79.625,1
20160601|2016-02-09 14:30,9,79.6,79.875,79.6,79.85,42
20160601|2016-02-09 15:00,9,79.875,79.975,79.875,79.875,25
20160601|2016-02-09 15:30,9,79.9,79.975,79.9,79.975,22
20160601|2016-02-10 08:00,10,79.925,80.15,79.825,79.825,159
20160601|2016-02-10 08:30,10,79.825,79.875,79.6,79.7,78
20160601|2016-02-10 09:00,10,79.775,79.925,79.55,79.65,129
20160601|2016-02-10 09:30,10,79.65,79.7,78.8,78.9,443
20160601|2016-02-10 10:00,10,78.85,79.025,78.525,78.6,405
20160601|2016-02-10 10:30,10,78.6,78.725,78.475,78.725,267
20160601|2016-02-10 11:00,10,78.75,78.875,78.6,78.725,259
20160601|2016-02-10 11:30,10,78.725,78.8,78.625,78.725,311
20160601|2016-02-10 12:00,10,78.725,78.8,78.6,78.75,146
20160601|2016-02-10 12:30,10,78.75,78.775,78.5,78.675,784
20160601|2016-02-10 13:00,10,78.65,78.725,78.65,78.675,121
20160601|2016-02-10 13:30,10,78.725,78.75,78.7,78.7,19
20160601|2016-02-10 14:00,10,78.7,78.725,78.65,78.65,10
20160601|2016-02-10 14:30,10,78.675,78.725,78.625,78.725,13
20160601|2016-02-10 15:00,10,78.75,78.75,78.725,78.75,11
20160601|2016-02-10 15:30,10,78.775,78.775,78.775,78.775,1
20160601|2016-02-11 08:00,11,78.5,78.65,78.1,78.375,279
20160601|2016-02-11 08:30,11,78.375,78.7,78.3,78.675,202
20160601|2016-02-11 09:00,11,78.65,79.075,78.65,78.95,412
20160601|2016-02-11 09:30,11,78.95,79.175,78.95,79.075,313
20160601|2016-02-11 10:00,11,79.1,79.6,79.1,79.4,594
20160601|2016-02-11 10:30,11,79.45,79.75,79.325,79.425,315
20160601|2016-02-11 11:00,11,79.4,79.475,79.275,79.3,218
20160601|2016-02-11 11:30,11,79.275,79.5,79.2,79.5,108
20160601|2016-02-11 12:00,11,79.5,79.8,79.5,79.75,292
20160601|2016-02-11 12:30,11,79.75,79.85,79.5,79.525,674
20160601|2016-02-11 13:00,11,79.55,79.65,79.525,79.6,44
20160601|2016-02-11 13:30,11,79.65,79.725,79.65,79.725,18
20160601|2016-02-11 14:00,11,79.7,79.7,79.7,79.7,1
20160601|2016-02-11 14:30,11,79.75,79.775,79.725,79.775,8
20160601|2016-02-11 15:00,11,79.725,79.725,79.7,79.7,22
20160601|2016-02-11 15:30,11,79.65,79.65,79.375,79.375,53
20160601|2016-02-12 08:00,12,79.6,79.775,79.475,79.675,75
20160601|2016-02-12 08:30,12,79.65,79.7,79.45,79.45,59
20160601|2016-02-12 09:00,12,79.45,79.95,79.375,79.925,476
20160601|2016-02-12 09:30,12,79.925,80.35,79.875,80.175,672
20160601|2016-02-12 10:00,12,80.2,80.5,80.2,80.5,298
20160601|2016-02-12 10:30,12,80.5,80.525,80.2,80.2,466
20160601|2016-02-12 11:00,12,80.25,80.3,79.85,79.95,161
20160601|2016-02-12 11:30,12,80,80.225,79.9,80.125,160
20160601|2016-02-12 12:00,12,80.15,80.35,80.1,80.325,238
20160601|2016-02-12 12:30,12,80.3,80.425,80.175,80.25,892
20160601|2016-02-12 13:00,12,80.25,80.425,80.2,80.225,312
20160601|2016-02-12 13:30,12,80.25,80.25,80.15,80.2,77
20160601|2016-02-16 09:00,16,80.1,80.35,79.85,80,768
20160601|2016-02-16 09:30,16,79.975,80.025,79.875,79.925,215
20160601|2016-02-16 10:00,16,79.95,80.25,79.9,80.1,246
20160601|2016-02-16 10:30,16,80.1,80.175,80.05,80.05,216
20160601|2016-02-16 11:00,16,80.1,80.15,79.7,79.85,250
20160601|2016-02-16 11:30,16,79.875,79.925,79.8,79.925,38
20160601|2016-02-16 12:00,16,79.95,80.125,79.95,80.075,186
20160601|2016-02-16 12:30,16,80.125,80.15,79.725,79.75,348
20160601|2016-02-16 13:00,16,79.775,79.925,79.775,79.875,45
20160601|2016-02-16 13:30,16,79.875,79.875,79.85,79.85,5
20160601|2016-02-16 14:00,16,79.85,79.85,79.825,79.85,5
20160601|2016-02-16 14:30,16,79.85,79.95,79.85,79.925,26
20160601|2016-02-16 15:00,16,79.925,79.925,79.825,79.9,17
20160601|2016-02-16 15:30,16,79.85,79.85,79.775,79.775,3
20160601|2016-02-17 08:00,17,79.725,79.725,79.3,79.45,182
20160601|2016-02-17 08:30,17,79.475,79.6,79.35,79.45,50
20160601|2016-02-17 09:00,17,79.45,79.925,79.4,79.875,176
20160601|2016-02-17 09:30,17,79.825,79.925,79.725,79.925,98
20160601|2016-02-17 10:00,17,79.925,80.05,79.85,80.025,212
20160601|2016-02-17 10:30,17,80.05,80.4,80,80.375,583
20160601|2016-02-17 11:00,17,80.375,80.375,79.975,80,290
20160601|2016-02-17 11:30,17,80.025,80.225,79.95,80.225,403
20160601|2016-02-17 12:00,17,80.25,80.3,80.125,80.225,324
20160601|2016-02-17 12:30,17,80.25,80.65,80.2,80.45,954
20160601|2016-02-17 13:00,17,80.45,80.575,80.325,80.425,335
20160601|2016-02-17 13:30,17,80.425,80.45,80.375,80.4,77
20160601|2016-02-17 14:00,17,80.425,80.425,80.325,80.4,24
20160601|2016-02-17 14:30,17,80.4,80.45,80.25,80.25,24
20160601|2016-02-17 15:00,17,80.25,80.375,80.225,80.375,27
20160601|2016-02-17 15:30,17,80.45,80.45,80.45,80.45,1
20160601|2016-02-18 08:00,18,80.4,80.5,80,80.275,891
20160601|2016-02-18 08:30,18,80.25,80.375,80.1,80.35,66
20160601|2016-02-18 09:00,18,80.375,80.65,80.325,80.6,582
20160601|2016-02-18 09:30,18,80.6,80.95,80.6,80.725,522
20160601|2016-02-18 10:00,18,80.7,80.95,80.7,80.825,239
20160601|2016-02-18 10:30,18,80.925,80.925,80.525,80.575,377
20160601|2016-02-18 11:00,18,80.625,80.625,80.2,80.375,225
20160601|2016-02-18 11:30,18,80.3,80.45,80.25,80.425,123
20160601|2016-02-18 12:00,18,80.425,80.5,80.3,80.475,130
20160601|2016-02-18 12:30,18,80.45,80.625,80.175,80.275,411
20160601|2016-02-18 13:00,18,80.25,80.35,80.225,80.35,57
20160601|2016-02-18 13:30,18,80.35,80.35,80.35,80.35,4
20160601|2016-02-18 14:00,18,80.325,80.325,80.25,80.25,8
20160601|2016-02-18 14:30,18,80.275,80.275,80,80,47
20160601|2016-02-18 15:00,18,80.025,80.025,79.9,80,65
20160601|2016-02-18 15:30,18,80.05,80.075,79.95,79.95,10
20160601|2016-02-19 08:00,19,79.6,79.95,79.6,79.775,206
20160601|2016-02-19 08:30,19,79.825,79.975,79.775,79.925,105
20160601|2016-02-19 09:00,19,79.875,79.95,79.025,79.15,703
20160601|2016-02-19 09:30,19,79.1,79.475,79.1,79.2,225
20160601|2016-02-19 10:00,19,79.25,79.4,79.175,79.225,204
20160601|2016-02-19 10:30,19,79.225,79.3,79.05,79.2,342
20160601|2016-02-19 11:00,19,79.2,79.25,78.575,78.7,339
20160601|2016-02-19 11:30,19,78.725,78.85,78.675,78.775,105
20160601|2016-02-19 12:00,19,78.8,78.95,78.75,78.9,178
20160601|2016-02-19 12:30,19,78.95,79.2,78.925,79.125,419
20160601|2016-02-19 13:00,19,79.1,79.275,79.1,79.25,121
20160601|2016-02-19 13:30,19,79.225,79.225,79.175,79.225,7
20160601|2016-02-22 09:00,22,79.1,79.15,78.825,79,411
20160601|2016-02-22 09:30,22,78.975,79.55,78.975,79.4,229
20160601|2016-02-22 10:00,22,79.45,79.475,79.2,79.4,99
20160601|2016-02-22 10:30,22,79.425,79.85,79.4,79.725,328
20160601|2016-02-22 11:00,22,79.7,79.925,79.625,79.9,244
20160601|2016-02-22 11:30,22,79.925,79.95,79.875,79.925,432
20160601|2016-02-22 12:00,22,79.95,79.95,79.575,79.75,364
20160601|2016-02-22 12:30,22,79.8,80.1,79.8,79.925,816
20160601|2016-02-22 13:00,22,79.925,79.925,79.65,79.725,160
20160601|2016-02-22 13:30,22,79.725,79.75,79.6,79.6,6
20160601|2016-02-22 14:00,22,79.725,79.75,79.725,79.75,6
20160601|2016-02-22 14:30,22,79.75,79.825,79.625,79.825,21
20160601|2016-02-22 15:00,22,79.725,79.75,79.725,79.75,4
20160601|2016-02-22 15:30,22,79.7,79.7,79.7,79.7,1
20160601|2016-02-23 08:00,23,79.725,80.1,79.375,80.075,131
20160601|2016-02-23 08:30,23,80.05,80.225,79.775,79.975,191
20160601|2016-02-23 09:00,23,80.025,80.075,79.525,79.575,210
20160601|2016-02-23 09:30,23,79.575,79.75,79.475,79.6,154
20160601|2016-02-23 10:00,23,79.575,79.7,79.325,79.675,217
20160601|2016-02-23 10:30,23,79.65,80.25,79.625,80.175,404
20160601|2016-02-23 11:00,23,80.2,80.55,80.15,80.3,596
20160601|2016-02-23 11:30,23,80.3,80.325,79.925,79.975,190
20160601|2016-02-23 12:00,23,80,80,79.625,79.95,393
20160601|2016-02-23 12:30,23,79.95,80.5,79.95,80.375,855
20160601|2016-02-23 13:00,23,80.35,80.475,80.35,80.375,80
20160601|2016-02-23 13:30,23,80.4,80.5,80.4,80.4,34
20160601|2016-02-23 14:00,23,80.375,80.375,80.225,80.225,35
20160601|2016-02-23 14:30,23,80.25,80.4,80.225,80.225,20
20160601|2016-02-23 15:00,23,80.25,80.275,80.225,80.275,6
20160601|2016-02-23 15:30,23,80.325,80.325,80.325,80.325,5
20160601|2016-02-24 08:00,24,80.15,80.275,79.875,79.975,117
20160601|2016-02-24 08:30,24,79.975,80.225,79.975,80.175,55
20160601|2016-02-24 09:00,24,80.2,80.225,79.9,80.1,212
20160601|2016-02-24 09:30,24,80.075,80.15,79.975,80,81
20160601|2016-02-24 10:00,24,79.925,80,79.875,79.975,77
20160601|2016-02-24 10:30,24,79.95,80.675,79.925,80.675,337
20160601|2016-02-24 11:00,24,80.7,81,80.425,80.95,1133
20160601|2016-02-24 11:30,24,80.9,81.1,80.7,80.775,857
20160601|2016-02-24 12:00,24,80.775,81,80.775,80.875,594
20160601|2016-02-24 12:30,24,80.9,81.075,80.775,80.925,826
20160601|2016-02-24 13:00,24,80.925,81.05,80.825,80.975,88
20160601|2016-02-24 13:30,24,81.025,81.025,80.825,80.825,32
20160601|2016-02-24 14:00,24,80.8,80.9,80.8,80.9,49
20160601|2016-02-24 14:30,24,80.9,80.9,80.775,80.9,88
20160601|2016-02-24 15:00,24,80.9,80.95,80.775,80.8,96
20160601|2016-02-24 15:30,24,80.8,80.95,80.8,80.85,32
20160601|2016-02-25 08:00,25,80.95,81.025,80.65,80.85,259
20160601|2016-02-25 08:30,25,80.825,80.95,80.625,80.725,212
20160601|2016-02-25 09:00,25,80.75,81.175,80.725,81.15,726
20160601|2016-02-25 09:30,25,81.175,81.225,80.775,80.8,430
20160601|2016-02-25 10:00,25,80.8,80.8,80.175,80.5,390
20160601|2016-02-25 10:30,25,80.525,80.7,80.45,80.7,116
20160601|2016-02-25 11:00,25,80.65,80.775,80.525,80.725,109
20160601|2016-02-25 11:30,25,80.75,80.775,80.475,80.525,85
20160601|2016-02-25 12:00,25,80.5,80.575,80.45,80.55,138
20160601|2016-02-25 12:30,25,80.525,80.7,80.475,80.6,607
20160601|2016-02-25 13:00,25,80.625,80.675,80.525,80.675,111
20160601|2016-02-25 13:30,25,80.675,80.675,80.625,80.625,15
20160601|2016-02-25 14:00,25,80.625,80.7,80.625,80.675,6
20160601|2016-02-25 14:30,25,80.675,80.725,80.475,80.625,33
20160601|2016-02-25 15:00,25,80.575,80.6,80.55,80.6,10
20160601|2016-02-25 15:30,25,80.6,80.75,80.6,80.6,23
20160601|2016-02-26 08:00,26,80.75,80.775,80.225,80.475,86
20160601|2016-02-26 08:30,26,80.525,80.55,80.175,80.25,96
20160601|2016-02-26 09:00,26,80.3,80.425,79.95,80.425,360
20160601|2016-02-26 09:30,26,80.35,80.35,80.1,80.2,244
20160601|2016-02-26 10:00,26,80.225,80.425,80.2,80.35,102
20160601|2016-02-26 10:30,26,80.375,80.6,80.35,80.4,231
20160601|2016-02-26 11:00,26,80.4,80.675,80.325,80.525,164
20160601|2016-02-26 11:30,26,80.55,80.675,80.55,80.65,75
20160601|2016-02-26 12:00,26,80.65,80.925,80.55,80.825,198
20160601|2016-02-26 12:30,26,80.775,80.9,80.625,80.875,311
20160601|2016-02-26 13:00,26,80.85,80.9,80.75,80.875,81
20160601|2016-02-26 13:30,26,80.85,80.975,80.85,80.975,60
20160601|2016-02-29 08:30,29,80.775,80.8,80.375,80.575,123
20160601|2016-02-29 09:00,29,80.5,80.575,80.175,80.425,287
20160601|2016-02-29 09:30,29,80.375,80.725,80.375,80.575,157
20160601|2016-02-29 10:00,29,80.55,80.8,80.525,80.725,84
20160601|2016-02-29 10:30,29,80.75,80.75,80.25,80.575,347
20160601|2016-02-29 11:00,29,80.55,80.725,80.4,80.625,104
20160601|2016-02-29 11:30,29,80.625,80.75,80.45,80.45,66
20160601|2016-02-29 12:00,29,80.45,80.6,80.3,80.55,114
20160601|2016-02-29 12:30,29,80.55,80.8,80.425,80.8,942
20160601|2016-02-29 13:00,29,80.8,80.9,80.725,80.85,121
20160601|2016-03-01 08:30,1,80.8,80.85,80.55,80.65,424
20160601|2016-03-01 09:00,1,80.625,80.725,80.475,80.575,357
20160601|2016-03-01 09:30,1,80.6,80.675,80.475,80.575,191
20160601|2016-03-01 10:00,1,80.575,80.65,80.425,80.525,154
20160601|2016-03-01 10:30,1,80.5,80.725,80.45,80.675,246
20160601|2016-03-01 11:00,1,80.725,80.75,80.6,80.675,129
20160601|2016-03-01 11:30,1,80.675,80.775,80.625,80.725,166
20160601|2016-03-01 12:00,1,80.7,80.8,80.525,80.525,190
20160601|2016-03-01 12:30,1,80.525,80.925,80.525,80.9,682
20160601|2016-03-01 13:00,1,80.925,80.925,80.75,80.775,65
20160601|2016-03-02 08:30,2,81,81,80.575,80.575,468
20160601|2016-03-02 09:00,2,80.6,80.85,80.575,80.725,289
20160601|2016-03-02 09:30,2,80.725,80.9,80.7,80.85,194
20160601|2016-03-02 10:00,2,80.85,80.9,80.825,80.875,178
20160601|2016-03-02 10:30,2,80.825,80.925,80.575,80.7,555
20160601|2016-03-02 11:00,2,80.7,80.775,80.625,80.7,126
20160601|2016-03-02 11:30,2,80.725,80.85,80.7,80.825,114
20160601|2016-03-02 12:00,2,80.825,80.85,80.725,80.8,233
20160601|2016-03-02 12:30,2,80.825,80.85,80.65,80.675,473
20160601|2016-03-02 13:00,2,80.7,80.725,80.625,80.725,65
20160601|2016-03-03 08:30,3,80.6,80.65,80.275,80.4,638
20160601|2016-03-03 09:00,3,80.375,80.45,80.125,80.225,784
20160601|2016-03-03 09:30,3,80.225,80.4,80.15,80.375,344
20160601|2016-03-03 10:00,3,80.35,80.35,80.1,80.25,368
20160601|2016-03-03 10:30,3,80.275,80.4,80.125,80.4,274
20160601|2016-03-03 11:00,3,80.4,80.725,80.3,80.4,431
20160601|2016-03-03 11:30,3,80.425,80.7,80.4,80.675,164
20160601|2016-03-03 12:00,3,80.65,80.725,80.625,80.65,144
20160601|2016-03-03 12:30,3,80.675,80.8,80.575,80.725,566
20160601|2016-03-03 13:00,3,80.75,80.8,80.725,80.75,192
20160601|2016-03-04 08:30,4,80.8,80.875,80.55,80.725,508
20160601|2016-03-04 09:00,4,80.725,81.075,80.675,81.075,1226
20160601|2016-03-04 09:30,4,81.05,81.125,81,81.05,373
20160601|2016-03-04 10:00,4,81.05,81.1,80.975,81,332
20160601|2016-03-04 10:30,4,81.025,81.1,80.95,81.075,318
20160601|2016-03-04 11:00,4,81.1,81.175,80.825,81.025,626
20160601|2016-03-04 11:30,4,81.025,81.025,80.85,81.025,241
20160601|2016-03-04 12:00,4,81.05,81.1,81.025,81.1,254
20160601|2016-03-04 12:30,4,81.1,81.275,81.025,81.225,924
20160601|2016-03-04 13:00,4,81.2,81.425,81.175,81.35,195
20160601|2016-03-07 08:30,7,81.275,81.35,80.75,81.075,387
20160601|2016-03-07 09:00,7,81.025,81.15,80.85,80.9,446
20160601|2016-03-07 09:30,7,80.875,81,80.75,80.925,298
20160601|2016-03-07 10:00,7,80.95,81.075,80.525,80.7,503
20160601|2016-03-07 10:30,7,80.725,81.125,80.7,81.025,333
20160601|2016-03-07 11:00,7,81,81.1,80.975,81,135
20160601|2016-03-07 11:30,7,81,81.125,81,81.125,122
20160601|2016-03-07 12:00,7,81.075,81.1,80.9,81.075,210
20160601|2016-03-07 12:30,7,81.05,81.275,81,81.25,1172
20160601|2016-03-07 13:00,7,81.25,81.375,81.25,81.325,237
20160601|2016-03-08 08:30,8,81.325,81.35,80.925,81.1,450
20160601|2016-03-08 09:00,8,81.075,81.15,81.025,81.1,357
20160601|2016-03-08 09:30,8,81.075,81.3,80.975,81.175,681
20160601|2016-03-08 10:00,8,81.2,81.45,81.2,81.375,684
20160601|2016-03-08 10:30,8,81.35,81.425,81.225,81.275,191
20160601|2016-03-08 11:00,8,81.275,81.425,81.25,81.375,151
20160601|2016-03-08 11:30,8,81.35,81.45,81.3,81.425,187
20160601|2016-03-08 12:00,8,81.425,81.475,81.375,81.425,283
20160601|2016-03-08 12:30,8,81.425,81.6,81.425,81.5,1219
20160601|2016-03-08 13:00,8,81.5,81.525,81.425,81.475,71
20160601|2016-03-09 08:30,9,81.5,81.775,81.35,81.7,755
20160601|2016-03-09 09:00,9,81.725,82.125,81.7,82.075,2688
20160601|2016-03-09 09:30,9,82.075,82.125,81.625,81.7,816
20160601|2016-03-09 10:00,9,81.725,81.9,81.725,81.85,350
20160601|2016-03-09 10:30,9,81.9,82,81.775,81.925,483
20160601|2016-03-09 11:00,9,81.95,82,81.8,81.875,385
20160601|2016-03-09 11:30,9,81.85,82.375,81.825,82.35,588
20160601|2016-03-09 12:00,9,82.35,82.75,82.075,82.675,1351
20160601|2016-03-09 12:30,9,82.725,82.825,82.1,82.55,2716
20160601|2016-03-09 13:00,9,82.55,82.7,82.45,82.625,211
20160601|2016-03-10 08:30,10,82.425,82.775,82.175,82.475,965
20160601|2016-03-10 09:00,10,82.5,82.725,82.25,82.7,965
20160601|2016-03-10 09:30,10,82.7,82.9,82.575,82.85,1072
20160601|2016-03-10 10:00,10,82.85,82.9,82.725,82.8,366
20160601|2016-03-10 10:30,10,82.8,82.925,82.75,82.875,760
20160601|2016-03-10 11:00,10,82.9,83.225,82.875,83.2,1747
20160601|2016-03-10 11:30,10,83.175,83.225,83.1,83.1,358
20160601|2016-03-10 12:00,10,83.1,83.1,82.9,82.95,457
20160601|2016-03-10 12:30,10,82.95,83,82.6,82.925,1371
20160601|2016-03-10 13:00,10,82.925,82.925,82.825,82.875,313
20160601|2016-03-11 08:30,11,83.2,83.475,82.65,82.85,1156
20160601|2016-03-11 09:00,11,82.85,83.275,82.775,83.25,600
20160601|2016-03-11 09:30,11,83.225,83.4,83.1,83.225,577
20160601|2016-03-11 10:00,11,83.175,83.375,82.925,82.95,513
20160601|2016-03-11 10:30,11,82.975,83.175,82.675,82.975,525
20160601|2016-03-11 11:00,11,82.95,83,82.775,82.95,198
20160601|2016-03-11 11:30,11,82.95,83.175,82.9,82.975,210
20160601|2016-03-11 12:00,11,83,83.05,82.875,83,177
20160601|2016-03-11 12:30,11,83,83.15,82.85,83.15,774
20160601|2016-03-11 13:00,11,83.125,83.2,83.025,83.15,112
20160601|2016-03-14 08:30,14,82.9,82.95,82,82.65,765
20160601|2016-03-14 09:00,14,82.675,82.675,82.3,82.625,856
20160601|2016-03-14 09:30,14,82.65,82.825,82.575,82.7,468
20160601|2016-03-14 10:00,14,82.7,82.775,82.6,82.725,351
20160601|2016-03-14 10:30,14,82.7,82.9,82.625,82.875,503
20160601|2016-03-14 11:00,14,82.875,82.975,82.75,82.85,280
20160601|2016-03-14 11:30,14,82.825,83.075,82.8,82.9,373
20160601|2016-03-14 12:00,14,82.9,82.95,82.7,82.9,267
20160601|2016-03-14 12:30,14,82.875,83.125,82.6,83.1,1060
20160601|2016-03-14 13:00,14,83.1,83.225,83.075,83.225,272
20160601|2016-03-15 08:30,15,83.175,83.175,82.7,82.925,506
20160601|2016-03-15 09:00,15,82.975,83.2,82.825,83.1,644
20160601|2016-03-15 09:30,15,83.1,83.25,83.075,83.2,566
20160601|2016-03-15 10:00,15,83.225,83.3,83.075,83.25,331
20160601|2016-03-15 10:30,15,83.275,83.325,82.925,83.1,444
20160601|2016-03-15 11:00,15,83.1,83.35,83.075,83.275,341
20160601|2016-03-15 11:30,15,83.3,83.325,83.125,83.275,328
20160601|2016-03-15 12:00,15,83.25,83.325,83.225,83.25,206
20160601|2016-03-15 12:30,15,83.25,83.45,83.225,83.25,1488
20160601|2016-03-15 13:00,15,83.25,83.5,83.25,83.35,254
20160601|2016-03-16 08:30,16,83.125,83.325,82.725,83.1,653
20160601|2016-03-16 09:00,16,83.1,83.4,83.05,83.2,460
20160601|2016-03-16 09:30,16,83.2,83.35,83.025,83.075,358
20160601|2016-03-16 10:00,16,83.125,83.175,82.875,82.925,466
20160601|2016-03-16 10:30,16,82.95,83.7,82.85,83.5,1184
20160601|2016-03-16 11:00,16,83.475,83.725,83.425,83.7,634
20160601|2016-03-16 11:30,16,83.725,83.775,83.45,83.625,522
20160601|2016-03-16 12:00,16,83.65,83.775,83.525,83.625,328
20160601|2016-03-16 12:30,16,83.625,83.8,83.45,83.775,717
20160601|2016-03-16 13:00,16,83.775,83.775,83.625,83.725,189
20160601|2016-03-17 08:30,17,83.7,83.85,83.325,83.4,809
20160601|2016-03-17 09:00,17,83.425,83.55,83.175,83.2,755
20160601|2016-03-17 09:30,17,83.2,83.25,83.025,83.125,555
20160601|2016-03-17 10:00,17,83.15,83.5,83.125,83.4,563
20160601|2016-03-17 10:30,17,83.375,83.5,83.35,83.5,401
20160601|2016-03-17 11:00,17,83.475,83.65,83.4,83.65,516
20160601|2016-03-17 11:30,17,83.675,83.8,83.55,83.65,490
20160601|2016-03-17 12:00,17,83.675,83.675,83.275,83.275,376
20160601|2016-03-17 12:30,17,83.275,83.85,83.275,83.825,1189
20160601|2016-03-17 13:00,17,83.8,83.85,83.725,83.725,243
20160601|2016-03-18 08:30,18,83.7,83.7,83.45,83.575,568
20160601|2016-03-18 09:00,18,83.6,83.725,83.55,83.7,716
20160601|2016-03-18 09:30,18,83.725,83.75,83.55,83.6,601
20160601|2016-03-18 10:00,18,83.6,83.825,83.525,83.825,585
20160601|2016-03-18 10:30,18,83.825,83.9,83.7,83.85,368
20160601|2016-03-18 11:00,18,83.875,83.975,83.825,83.925,601
20160601|2016-03-18 11:30,18,83.9,83.975,83.85,83.9,407
20160601|2016-03-18 12:00,18,83.9,83.9,83.775,83.8,594
20160601|2016-03-18 12:30,18,83.85,83.925,83.625,83.9,1549
20160601|2016-03-18 13:00,18,83.9,83.9,83.7,83.7,230
20160601|2016-03-21 08:30,21,83.55,83.675,82.825,82.875,1714
20160601|2016-03-21 09:00,21,82.825,82.875,82.025,82.25,2376
20160601|2016-03-21 09:30,21,82.225,82.225,81.775,82.1,1415
20160601|2016-03-21 10:00,21,82.075,82.3,82.025,82.25,603
20160601|2016-03-21 10:30,21,82.25,82.475,82.175,82.25,588
20160601|2016-03-21 11:00,21,82.225,82.425,82.225,82.4,206
20160601|2016-03-21 11:30,21,82.375,82.4,82.175,82.3,339
20160601|2016-03-21 12:00,21,82.275,82.275,82,82.025,529
20160601|2016-03-21 12:30,21,82,82.025,81.775,81.85,1193
20160601|2016-03-21 13:00,21,81.825,81.95,81.8,81.8,286
20160601|2016-03-22 08:30,22,81.85,82.075,81.575,81.75,1259
20160601|2016-03-22 09:00,22,81.675,82.125,81.675,81.8,775
20160601|2016-03-22 09:30,22,81.8,81.925,81.725,81.85,497
20160601|2016-03-22 10:00,22,81.85,82.025,81.825,81.875,541
20160601|2016-03-22 10:30,22,81.875,82.025,81.825,81.85,308
20160601|2016-03-22 11:00,22,81.875,81.975,81.825,81.95,283
20160601|2016-03-22 11:30,22,81.95,82,81.9,81.925,357
20160601|2016-03-22 12:00,22,81.95,82.275,81.875,82.275,542
20160601|2016-03-22 12:30,22,82.275,83,82.25,82.775,1922
20160601|2016-03-22 13:00,22,82.775,82.8,82.525,82.55,171
20160601|2016-03-23 08:30,23,82.575,82.9,82.375,82.5,1044
20160601|2016-03-23 09:00,23,82.475,82.7,82.425,82.675,697
20160601|2016-03-23 09:30,23,82.675,82.725,82.375,82.45,650
20160601|2016-03-23 10:00,23,82.45,82.775,82.4,82.7,488
20160601|2016-03-23 10:30,23,82.725,82.95,82.625,82.775,460
20160601|2016-03-23 11:00,23,82.775,82.8,82.65,82.7,348
20160601|2016-03-23 11:30,23,82.7,82.8,82.4,82.425,532
20160601|2016-03-23 12:00,23,82.425,82.85,82.425,82.85,430
20160601|2016-03-23 12:30,23,82.825,82.925,82.65,82.8,965
20160601|2016-03-23 13:00,23,82.8,82.8,82.7,82.775,151
20160601|2016-03-24 08:30,24,83.4,83.45,82.7,82.825,1285
20160601|2016-03-24 09:00,24,82.8,82.8,82.55,82.7,987
20160601|2016-03-24 09:30,24,82.725,82.825,82.575,82.75,476
20160601|2016-03-24 10:00,24,82.75,82.75,82.1,82.15,579
20160601|2016-03-24 10:30,24,82.15,82.25,81.725,81.775,932
20160601|2016-03-24 11:00,24,81.775,82.175,81.725,82.1,761
20160601|2016-03-24 11:30,24,82.075,82.1,81.525,81.575,920
20160601|2016-03-24 12:00,24,81.575,81.575,80,81.1,3219
20160601|2016-03-24 12:30,24,81.05,81.225,80.7,80.85,1991
20160601|2016-03-24 13:00,24,80.85,81.15,80.775,81.125,360
20160601|2016-03-28 08:30,28,80.575,81.35,80.575,81.325,1557
20160601|2016-03-28 09:00,28,81.325,83.4,81.25,82.35,2265
20160601|2016-03-28 09:30,28,82.35,82.525,82,82.1,757
20160601|2016-03-28 10:00,28,82.15,82.675,82.125,82.575,767
20160601|2016-03-28 10:30,28,82.575,82.875,82.425,82.875,641
20160601|2016-03-28 11:00,28,82.85,82.925,82.7,82.9,606
20160601|2016-03-28 11:30,28,82.925,82.925,82.65,82.675,561
20160601|2016-03-28 12:00,28,82.675,82.875,82.55,82.6,395
20160601|2016-03-28 12:30,28,82.6,82.75,82.4,82.425,1014
20160601|2016-03-28 13:00,28,82.425,82.625,82.375,82.625,146
20160601|2016-03-29 08:30,29,82.45,82.75,82.35,82.675,1452
20160601|2016-03-29 09:00,29,82.65,82.775,82.425,82.65,1153
20160601|2016-03-29 09:30,29,82.625,82.8,82.625,82.725,569
20160601|2016-03-29 10:00,29,82.75,82.95,82.725,82.775,748
20160601|2016-03-29 10:30,29,82.75,82.85,82.65,82.8,465
20160601|2016-03-29 11:00,29,82.775,82.9,82.725,82.8,405
20160601|2016-03-29 11:30,29,82.8,83,82.75,82.975,513
20160601|2016-03-29 12:00,29,82.95,83,82.8,82.875,413
20160601|2016-03-29 12:30,29,82.85,83.025,82.675,83,1145
20160601|2016-03-29 13:00,29,83,83.075,82.95,82.95,230
20160601|2016-03-30 08:30,30,82.9,83.2,82.775,82.85,1069
20160601|2016-03-30 09:00,30,82.85,82.95,82.525,82.525,1023
20160601|2016-03-30 09:30,30,82.525,82.55,82.025,82.4,1197
20160601|2016-03-30 10:00,30,82.4,82.475,82.225,82.325,468
20160601|2016-03-30 10:30,30,82.325,82.525,81.775,81.8,959
20160601|2016-03-30 11:00,30,81.825,81.825,81.375,81.6,1074
20160601|2016-03-30 11:30,30,81.575,81.6,81.025,81.45,1253
20160601|2016-03-30 12:00,30,81.425,81.6,81.3,81.35,420
20160601|2016-03-30 12:30,30,81.375,81.7,81.225,81.55,1322
20160601|2016-03-30 13:00,30,81.55,81.6,81.525,81.575,246
20160601|2016-03-31 08:30,31,81.675,82.025,80.8,81.15,1990
20160601|2016-03-31 09:00,31,81.125,81.45,81,81.325,764
20160601|2016-03-31 09:30,31,81.325,81.375,80.85,80.975,713
20160601|2016-03-31 10:00,31,80.95,81.05,80.875,81,515
20160601|2016-03-31 10:30,31,81,81.175,80.7,80.775,946
20160601|2016-03-31 11:00,31,80.775,80.775,80.2,80.375,1213
20160601|2016-03-31 11:30,31,80.325,80.45,80.1,80.4,807
20160601|2016-03-31 12:00,31,80.35,80.5,80.1,80.5,733
20160601|2016-03-31 12:30,31,80.5,81.025,80.45,80.825,1733
20160601|2016-03-31 13:00,31,80.875,80.9,80.7,80.7,192
20160601|2016-04-01 08:30,1,80.85,81.2,80.175,80.9,1912
20160601|2016-04-01 09:00,1,80.925,80.95,80.075,80.275,1450
20160601|2016-04-01 09:30,1,80.25,80.325,78.95,79.175,3245
20160601|2016-04-01 10:00,1,79.2,79.325,78.95,79.225,975
20160601|2016-04-01 10:30,1,79.225,79.275,78.8,78.925,1524
20160601|2016-04-01 11:00,1,78.925,79.4,78.9,79.375,898
20160601|2016-04-01 11:30,1,79.375,79.375,79.1,79.125,585
20160601|2016-04-01 12:00,1,79.1,79.25,78.925,79.2,500
20160601|2016-04-01 12:30,1,79.175,79.9,79.15,79.25,2088
20160601|2016-04-01 13:00,1,79.3,79.525,79.3,79.475,272
20160601|2016-04-04 08:30,4,79.6,79.725,79.35,79.425,991
20160601|2016-04-04 09:00,4,79.4,79.475,79.275,79.35,914
20160601|2016-04-04 09:30,4,79.375,79.375,79.225,79.3,683
20160601|2016-04-04 10:00,4,79.275,79.375,79.075,79.3,647
20160601|2016-04-04 10:30,4,79.3,79.35,79.025,79.225,819
20160601|2016-04-04 11:00,4,79.225,79.25,78.9,78.95,1013
20160601|2016-04-04 11:30,4,78.925,79.1,78.775,79.05,850
20160601|2016-04-04 12:00,4,79.05,79.2,78.775,79.2,610
20160601|2016-04-04 12:30,4,79.2,79.325,78.675,78.7,1966
20160601|2016-04-04 13:00,4,78.7,78.9,78.7,78.9,214
20160601|2016-04-05 08:30,5,78.9,79.525,78.775,79.4,1741
20160601|2016-04-05 09:00,5,79.45,79.85,79.4,79.825,1615
20160601|2016-04-05 09:30,5,79.825,79.975,79.7,79.8,893
20160601|2016-04-05 10:00,5,79.8,80.05,79.525,79.75,1214
20160601|2016-04-05 10:30,5,79.75,79.875,79.225,79.475,910
20160601|2016-04-05 11:00,5,79.5,79.625,79.05,79.05,1001
20160601|2016-04-05 11:30,5,79.05,79.3,78.9,78.95,534
20160601|2016-04-05 12:00,5,78.95,79,78.525,78.6,875
20160601|2016-04-05 12:30,5,78.625,79.2,78.525,79.075,1149
20160601|2016-04-05 13:00,5,79.075,79.25,79.075,79.2,203
20160601|2016-04-06 08:30,6,79.2,79.425,79,79.375,925
20160601|2016-04-06 09:00,6,79.35,79.725,79.325,79.45,833
20160601|2016-04-06 09:30,6,79.475,79.55,79.375,79.475,453
20160601|2016-04-06 10:00,6,79.45,79.5,79.375,79.4,300
20160601|2016-04-06 10:30,6,79.425,79.525,79.35,79.525,485
20160601|2016-04-06 11:00,6,79.5,79.55,79.3,79.475,475
20160601|2016-04-06 11:30,6,79.475,79.675,79.425,79.65,538
20160601|2016-04-06 12:00,6,79.65,79.775,79.475,79.625,353
20160601|2016-04-06 12:30,6,79.625,80.025,79.6,80.025,1251
20160601|2016-04-06 13:00,6,80,80.125,79.925,80.075,476
20160601|2016-04-07 08:30,7,80.175,80.65,79.85,79.925,1283
20160601|2016-04-07 09:00,7,79.9,80.325,79.675,79.8,1600
20160601|2016-04-07 09:30,7,79.825,79.875,79.575,79.75,684
20160601|2016-04-07 10:00,7,79.725,80.1,79.7,79.975,558
20160601|2016-04-07 10:30,7,79.95,80,79.625,79.675,658
20160601|2016-04-07 11:00,7,79.675,79.875,79.625,79.775,480
20160601|2016-04-07 11:30,7,79.8,79.825,79.4,79.45,639
20160601|2016-04-07 12:00,7,79.475,79.9,79.225,79.7,1135
20160601|2016-04-07 12:30,7,79.7,80.125,79.525,80.05,1782
20160601|2016-04-07 13:00,7,80.05,80.05,79.95,80.05,193
20160601|2016-04-08 08:30,8,79.825,79.85,79.35,79.675,1172
20160601|2016-04-08 09:00,8,79.625,79.725,79.3,79.575,881
20160601|2016-04-08 09:30,8,79.575,79.8,79.525,79.725,522
20160601|2016-04-08 10:00,8,79.725,79.975,79.7,79.875,589
20160601|2016-04-08 10:30,8,79.9,79.9,79.575,79.65,380
20160601|2016-04-08 11:00,8,79.625,80.1,79.575,79.775,565
20160601|2016-04-08 11:30,8,79.825,80.6,79.825,80.6,1479
20160601|2016-04-08 12:00,8,80.575,80.875,80.475,80.775,1296
20160601|2016-04-08 12:30,8,80.8,80.95,80.725,80.925,1687
20160601|2016-04-08 13:00,8,80.925,80.925,80.725,80.825,314
20160601|2016-04-11 08:30,11,80.8,80.9,80.575,80.65,1008
20160601|2016-04-11 09:00,11,80.675,80.8,80.4,80.6,1082
20160601|2016-04-11 09:30,11,80.6,80.875,80.6,80.675,616
20160601|2016-04-11 10:00,11,80.675,80.8,80.5,80.525,503
20160601|2016-04-11 10:30,11,80.5,80.6,80.2,80.425,831
20160601|2016-04-11 11:00,11,80.45,80.45,80.2,80.275,438
20160601|2016-04-11 11:30,11,80.25,80.5,80.2,80.35,460
20160601|2016-04-11 12:00,11,80.325,80.35,79.85,79.9,1103
20160601|2016-04-11 12:30,11,79.875,79.9,79.5,79.7,2328
20160601|2016-04-11 13:00,11,79.7,79.8,79.6,79.625,239
20160601|2016-04-12 08:30,12,79.625,80.125,79.525,79.9,1343
20160601|2016-04-12 09:00,12,79.875,79.875,79.6,79.825,1007
20160601|2016-04-12 09:30,12,79.8,79.925,79,79.125,1602
20160601|2016-04-12 10:00,12,79.1,79.35,78.95,79.3,929
20160601|2016-04-12 10:30,12,79.275,79.45,79.1,79.375,617
20160601|2016-04-12 11:00,12,79.375,79.425,79.025,79.175,486
20160601|2016-04-12 11:30,12,79.175,79.45,79.15,79.375,305
20160601|2016-04-12 12:00,12,79.35,79.35,78.925,79.225,730
20160601|2016-04-12 12:30,12,79.225,79.475,79.15,79.175,1801
20160601|2016-04-12 13:00,12,79.2,79.275,79.15,79.225,168
20160601|2016-04-13 08:30,13,79.2,79.35,78.45,79.175,3038
20160601|2016-04-13 09:00,13,79.175,79.225,78.825,78.825,1024
20160601|2016-04-13 09:30,13,78.85,78.875,78.3,78.35,1981
20160601|2016-04-13 10:00,13,78.325,78.55,78.15,78.25,1590
20160601|2016-04-13 10:30,13,78.275,78.3,77.975,78.225,2105
20160601|2016-04-13 11:00,13,78.225,78.325,77.825,78,1054
20160601|2016-04-13 11:30,13,78,78.175,77.575,78.1,1820
20160601|2016-04-13 12:00,13,78.075,78.075,77.85,78.025,699
20160601|2016-04-13 12:30,13,78.05,78.4,77.85,78.05,2060
20160601|2016-04-13 13:00,13,78.025,78.325,77.975,78.275,413
20160601|2016-04-14 08:30,14,78.2,78.3,77.85,77.875,1140
20160601|2016-04-14 09:00,14,77.875,78.125,77.5,77.525,1697
20160601|2016-04-14 09:30,14,77.525,77.625,77.25,77.4,1669
20160601|2016-04-14 10:00,14,77.4,77.6,77.325,77.525,1012
20160601|2016-04-14 10:30,14,77.525,77.75,77.375,77.375,1224
20160601|2016-04-14 11:00,14,77.375,77.4,77.15,77.3,1087
20160601|2016-04-14 11:30,14,77.275,77.45,77.2,77.225,709
20160601|2016-04-14 12:00,14,77.2,77.35,77.075,77.1,748
20160601|2016-04-14 12:30,14,77.075,77.45,76.875,77.15,2600
20160601|2016-04-14 13:00,14,77.125,77.225,77.1,77.125,170
20160601|2016-04-15 08:30,15,77.275,77.5,76.925,77.325,1916
20160601|2016-04-15 09:00,15,77.325,77.425,77.125,77.125,1509
20160601|2016-04-15 09:30,15,77.125,77.275,76.975,77.075,1153
20160601|2016-04-15 10:00,15,77.075,77.25,76.85,76.95,1326
20160601|2016-04-15 10:30,15,76.95,77.475,76.8,77.2,1215
20160601|2016-04-15 11:00,15,77.2,77.35,77.125,77.15,884
20160601|2016-04-15 11:30,15,77.125,77.35,77.125,77.25,593
20160601|2016-04-15 12:00,15,77.275,77.6,77.2,77.55,1199
20160601|2016-04-15 12:30,15,77.525,77.7,77.425,77.625,1696
20160601|2016-04-15 13:00,15,77.65,77.675,77.55,77.625,255
20160601|2016-04-18 08:30,18,77.875,78.4,77.725,78.1,1950
20160601|2016-04-18 09:00,18,78.1,78.2,77.65,77.725,1502
20160601|2016-04-18 09:30,18,77.7,77.7,77.4,77.475,1199
20160601|2016-04-18 10:00,18,77.5,77.5,77.2,77.35,1128
20160601|2016-04-18 10:30,18,77.35,77.375,77.125,77.25,806
20160601|2016-04-18 11:00,18,77.225,77.375,77.2,77.225,683
20160601|2016-04-18 11:30,18,77.225,77.7,77.2,77.675,1050
20160601|2016-04-18 12:00,18,77.7,77.8,77.625,77.7,709
20160601|2016-04-18 12:30,18,77.725,77.875,77.525,77.8,1008
20160601|2016-04-18 13:00,18,77.8,77.875,77.7,77.775,196
20160601|2016-04-19 08:30,19,78.3,78.675,78.15,78.275,2363
20160601|2016-04-19 09:00,19,78.25,78.525,78.05,78.175,1660
20160601|2016-04-19 09:30,19,78.2,78.325,78.15,78.175,800
20160601|2016-04-19 10:00,19,78.175,78.325,78.05,78.175,876
20160601|2016-04-19 10:30,19,78.15,78.3,78.05,78.275,655
20160601|2016-04-19 11:00,19,78.25,78.425,78.15,78.275,732
20160601|2016-04-19 11:30,19,78.25,78.45,78.25,78.3,538
20160601|2016-04-19 12:00,19,78.3,78.5,78.3,78.325,551
20160601|2016-04-19 12:30,19,78.35,78.95,78.25,78.925,2462
20160601|2016-04-19 13:00,19,78.95,78.975,78.875,78.975,363
20160601|2016-04-20 08:30,20,79.5,79.9,79.325,79.75,3193
20160601|2016-04-20 09:00,20,79.775,79.95,79.575,79.65,1196
20160601|2016-04-20 09:30,20,79.65,79.775,79.625,79.75,449
20160601|2016-04-20 10:00,20,79.75,79.825,79.45,79.525,676
20160601|2016-04-20 10:30,20,79.525,79.675,79.225,79.35,1135
20160601|2016-04-20 11:00,20,79.325,79.625,79.225,79.475,735
20160601|2016-04-20 11:30,20,79.475,79.825,79.475,79.65,831
20160601|2016-04-20 12:00,20,79.675,79.825,79.675,79.7,339
20160601|2016-04-20 12:30,20,79.725,79.75,79.425,79.65,1243
20160601|2016-04-20 13:00,20,79.675,79.75,79.45,79.525,323
20160601|2016-04-21 08:30,21,79.7,79.725,78.875,78.95,2578
20160601|2016-04-21 09:00,21,78.95,79.5,78.825,78.875,1721
20160601|2016-04-21 09:30,21,78.875,79.15,78.775,79.025,848
20160601|2016-04-21 10:00,21,78.975,79.075,78.65,78.975,1111
20160601|2016-04-21 10:30,21,78.95,79.5,78.9,79.5,1059
20160601|2016-04-21 11:00,21,79.475,79.825,79.475,79.625,1118
20160601|2016-04-21 11:30,21,79.6,79.725,79.25,79.275,651
20160601|2016-04-21 12:00,21,79.25,79.5,79.2,79.4,432
20160601|2016-04-21 12:30,21,79.375,79.625,79.275,79.5,1022
20160601|2016-04-21 13:00,21,79.525,79.65,79.5,79.6,214
20160601|2016-04-22 08:30,22,79.9,80.45,79.775,79.95,2374
20160601|2016-04-22 09:00,22,79.925,80.375,79.9,80.15,1480
20160601|2016-04-22 09:30,22,80.15,80.25,79.9,79.975,903
20160601|2016-04-22 10:00,22,80,80.025,79.6,79.675,1325
20160601|2016-04-22 10:30,22,79.7,80.025,79.5,79.525,1451
20160601|2016-04-22 11:00,22,79.5,79.575,79.275,79.3,1034
20160601|2016-04-22 11:30,22,79.325,79.75,79.3,79.55,849
20160601|2016-04-22 12:00,22,79.55,79.55,79.125,79.2,613
20160601|2016-04-22 12:30,22,79.2,79.45,78.775,78.85,1482
20160601|2016-04-22 13:00,22,78.875,78.925,78.7,78.7,344
20160601|2016-04-25 08:30,25,78.9,78.925,78.275,78.3,1509
20160601|2016-04-25 09:00,25,78.3,78.3,77.625,77.9,2240
20160601|2016-04-25 09:30,25,77.9,77.925,77.675,77.8,898
20160601|2016-04-25 10:00,25,77.8,77.875,77.575,77.625,708
20160601|2016-04-25 10:30,25,77.625,77.95,77.625,77.875,679
20160601|2016-04-25 11:00,25,77.9,78.3,77.8,78.275,795
20160601|2016-04-25 11:30,25,78.3,78.625,78.225,78.5,933
20160601|2016-04-25 12:00,25,78.475,78.475,78.025,78.225,1003
20160601|2016-04-25 12:30,25,78.25,78.575,78.075,78.4,1511
20160601|2016-04-25 13:00,25,78.425,78.45,78.3,78.4,240
20160601|2016-04-26 08:30,26,78.85,78.85,77.55,77.7,2129
20160601|2016-04-26 09:00,26,77.7,77.925,77.575,77.85,1018
20160601|2016-04-26 09:30,26,77.875,77.925,77.6,77.675,851
20160601|2016-04-26 10:00,26,77.675,77.825,77.575,77.8,991
20160601|2016-04-26 10:30,26,77.75,78.325,77.75,78.175,1269
20160601|2016-04-26 11:00,26,78.15,78.45,78.15,78.325,719
20160601|2016-04-26 11:30,26,78.325,78.4,77.975,78.125,576
20160601|2016-04-26 12:00,26,78.125,78.225,78.05,78.125,530
20160601|2016-04-26 12:30,26,78.125,78.175,77.775,77.875,1129
20160601|2016-04-26 13:00,26,77.875,78,77.875,77.95,168
20160601|2016-04-27 08:30,27,78.075,79.75,78.075,79.125,2988
20160601|2016-04-27 09:00,27,79.1,79.475,79.05,79.175,1489
20160601|2016-04-27 09:30,27,79.175,79.275,79.1,79.2,693
20160601|2016-04-27 10:00,27,79.175,79.3,78.925,79.025,778
20160601|2016-04-27 10:30,27,79,79.425,78.775,79.275,1662
20160601|2016-04-27 11:00,27,79.3,79.625,79.25,79.625,969
20160601|2016-04-27 11:30,27,79.6,79.625,79.375,79.425,555
20160601|2016-04-27 12:00,27,79.425,79.55,79.2,79.275,879
20160601|2016-04-27 12:30,27,79.3,79.6,79.275,79.6,1508
20160601|2016-04-27 13:00,27,79.625,79.725,79.575,79.7,564
20160601|2016-04-28 08:30,28,80,80.275,79.8,80.15,2686
20160601|2016-04-28 09:00,28,80.125,80.85,80.125,80.45,3516
20160601|2016-04-28 09:30,28,80.475,80.675,80.275,80.325,1090
20160601|2016-04-28 10:00,28,80.325,80.55,80.15,80.225,1130
20160601|2016-04-28 10:30,28,80.225,80.275,79.925,80.175,1496
20160601|2016-04-28 11:00,28,80.15,80.45,80.15,80.25,676
20160601|2016-04-28 11:30,28,80.275,80.6,80.2,80.55,773
20160601|2016-04-28 12:00,28,80.575,80.65,80.35,80.45,674
20160601|2016-04-28 12:30,28,80.425,80.825,80.375,80.775,1837
20160601|2016-04-28 13:00,28,80.775,80.8,80.725,80.8,418
20160601|2016-04-29 08:30,29,80.575,80.6,80.1,80.425,2040
20160601|2016-04-29 09:00,29,80.425,80.65,80.225,80.375,1357
20160601|2016-04-29 09:30,29,80.4,80.725,80.375,80.65,965
20160601|2016-04-29 10:00,29,80.625,80.925,80.6,80.775,1475
20160601|2016-04-29 10:30,29,80.8,80.875,80.575,80.875,547
20160601|2016-04-29 11:00,29,80.85,81.6,80.825,81.2,3094
20160601|2016-04-29 11:30,29,81.2,81.5,81.15,81.225,1052
20160601|2016-04-29 12:00,29,81.225,81.575,81.075,81.5,1557
20160601|2016-04-29 12:30,29,81.5,81.75,81.45,81.75,3601
20160601|2016-04-29 13:00,29,81.725,81.75,81.625,81.625,316
20160601|2016-05-02 08:30,2,82.2,82.225,81.775,82.05,1977
20160601|2016-05-02 09:00,2,82.05,82.4,82,82.2,1352
20160601|2016-05-02 09:30,2,82.175,82.45,82.175,82.275,1092
20160601|2016-05-02 10:00,2,82.25,82.375,82.2,82.225,624
20160601|2016-05-02 10:30,2,82.2,82.6,82.15,82.55,1857
20160601|2016-05-02 11:00,2,82.575,82.675,82.425,82.5,1400
20160601|2016-05-02 11:30,2,82.5,82.675,82.45,82.6,645
20160601|2016-05-02 12:00,2,82.575,82.65,82.425,82.55,426
20160601|2016-05-02 12:30,2,82.55,82.85,82.525,82.65,1933
20160601|2016-05-02 13:00,2,82.65,82.7,82.55,82.7,190
20160601|2016-05-03 08:30,3,82.725,82.875,82.25,82.325,1889
20160601|2016-05-03 09:00,3,82.375,82.875,82.325,82.8,1359
20160601|2016-05-03 09:30,3,82.825,83.125,82.7,82.95,2125
20160601|2016-05-03 10:00,3,82.925,82.975,82.625,82.85,1163
20160601|2016-05-03 10:30,3,82.825,82.9,82.725,82.75,766
20160601|2016-05-03 11:00,3,82.75,82.8,82.325,82.5,1234
20160601|2016-05-03 11:30,3,82.475,82.725,82.1,82.7,1553
20160601|2016-05-03 12:00,3,82.7,82.85,82.6,82.725,590
20160601|2016-05-03 12:30,3,82.7,83,82.6,83,1826
20160601|2016-05-03 13:00,3,82.95,82.975,82.875,82.925,171
20160601|2016-05-04 08:30,4,82.925,82.925,81.95,82.05,2813
20160601|2016-05-04 09:00,4,82.075,82.5,81.975,82.475,1391
20160601|2016-05-04 09:30,4,82.475,82.55,82.15,82.425,1304
20160601|2016-05-04 10:00,4,82.4,82.525,82.075,82.225,1057
20160601|2016-05-04 10:30,4,82.2,82.45,82.075,82.175,1018
20160601|2016-05-04 11:00,4,82.175,82.225,81.975,82.15,920
20160601|2016-05-04 11:30,4,82.15,82.175,81.525,81.8,2536
20160601|2016-05-04 12:00,4,81.8,81.875,81.6,81.825,859
20160601|2016-05-04 12:30,4,81.8,81.9,81.725,81.8,946
20160601|2016-05-04 13:00,4,81.825,82.075,81.775,81.95,528
20160601|2016-05-05 08:30,5,82.2,82.375,82.025,82.125,1659
20160601|2016-05-05 09:00,5,82.15,82.525,82.15,82.425,1517
20160601|2016-05-05 09:30,5,82.4,82.675,82.375,82.65,1402
20160601|2016-05-05 10:00,5,82.65,82.725,82.425,82.675,1067
20160601|2016-05-05 10:30,5,82.675,82.675,82.25,82.5,726
20160601|2016-05-05 11:00,5,82.5,82.5,82.3,82.35,763
20160601|2016-05-05 11:30,5,82.375,82.525,82.35,82.525,431
20160601|2016-05-05 12:00,5,82.5,82.575,82.325,82.375,600
20160601|2016-05-05 12:30,5,82.375,82.475,82.25,82.325,1134
20160601|2016-05-05 13:00,5,82.35,82.425,82.3,82.35,372
20160601|2016-05-06 08:30,6,82.25,82.25,81.6,81.8,2177
20160601|2016-05-06 09:00,6,81.8,82.225,81.8,82.1,1083
20160601|2016-05-06 09:30,6,82.125,82.15,81.75,81.9,761
20160601|2016-05-06 10:00,6,81.9,81.95,81.225,81.45,1719
20160601|2016-05-06 10:30,6,81.45,81.45,81.075,81.175,1791
20160601|2016-05-06 11:00,6,81.175,81.75,81.125,81.25,1634
20160601|2016-05-06 11:30,6,81.2,81.3,81.025,81.275,1065
20160601|2016-05-06 12:00,6,81.3,81.3,81.075,81.125,339
20160601|2016-05-06 12:30,6,81.15,81.375,81.025,81.275,1283
20160601|2016-05-06 13:00,6,81.275,81.35,81.175,81.35,218
20160601|2016-05-09 08:30,9,81.35,81.85,81.125,81.15,1380
20160601|2016-05-09 09:00,9,81.15,81.6,81.1,81.55,888
20160601|2016-05-09 09:30,9,81.55,81.575,81.225,81.325,499
20160601|2016-05-09 10:00,9,81.35,81.475,80.625,80.85,1269
20160601|2016-05-09 10:30,9,80.825,80.825,80.175,80.55,1946
20160601|2016-05-09 11:00,9,80.575,80.625,79.975,80.25,1901
20160601|2016-05-09 11:30,9,80.225,80.25,79.925,79.925,721
20160601|2016-05-09 12:00,9,79.925,80.475,79.925,80.375,666
20160601|2016-05-09 12:30,9,80.35,80.425,80.05,80.225,1728
20160601|2016-05-09 13:00,9,80.2,80.35,80.2,80.25,262
20160601|2016-05-10 08:30,10,80.525,80.95,80.4,80.825,1925
20160601|2016-05-10 09:00,10,80.775,81.2,80.625,80.85,1977
20160601|2016-05-10 09:30,10,80.825,81.1,80.65,81.05,866
20160601|2016-05-10 10:00,10,81.025,81.075,80.75,80.85,467
20160601|2016-05-10 10:30,10,80.825,80.95,80.675,80.875,509
20160601|2016-05-10 11:00,10,80.9,81.025,80.8,80.875,407
20160601|2016-05-10 11:30,10,80.875,80.875,80.5,80.625,538
20160601|2016-05-10 12:00,10,80.65,80.85,80.625,80.85,465
20160601|2016-05-10 12:30,10,80.825,80.9,80.5,80.85,1951
20160601|2016-05-10 13:00,10,80.85,80.925,80.775,80.925,168
20160601|2016-05-11 08:30,11,81.25,81.4,80.85,81.15,1937
20160601|2016-05-11 09:00,11,81.125,82.325,81.1,82.025,3116
20160601|2016-05-11 09:30,11,82.05,82.55,82.05,82.475,1754
20160601|2016-05-11 10:00,11,82.475,82.675,82.2,82.2,1372
20160601|2016-05-11 10:30,11,82.225,82.425,82.025,82.35,764
20160601|2016-05-11 11:00,11,82.375,82.75,82.3,82.625,1038
20160601|2016-05-11 11:30,11,82.65,82.875,82.6,82.725,953
20160601|2016-05-11 12:00,11,82.725,82.85,82.575,82.6,1018
20160601|2016-05-11 12:30,11,82.625,82.9,82.45,82.725,2103
20160601|2016-05-11 13:00,11,82.725,82.9,82.675,82.825,330
20160601|2016-05-12 08:30,12,83,83.475,82.9,83.25,3596
20160601|2016-05-12 09:00,12,83.25,83.375,82.9,83.125,1209
20160601|2016-05-12 09:30,12,83.15,83.25,83.025,83.025,1186
20160601|2016-05-12 10:00,12,83.05,83.25,83.05,83.125,710
20160601|2016-05-12 10:30,12,83.125,83.225,83.125,83.125,659
20160601|2016-05-12 11:00,12,83.125,83.175,83,83.05,732
20160601|2016-05-12 11:30,12,83.05,83.275,83.025,83.25,946
20160601|2016-05-12 12:00,12,83.25,83.4,83.075,83.1,1185
20160601|2016-05-12 12:30,12,83.1,83.325,82.925,83.05,2051
20160601|2016-05-12 13:00,12,83.05,83.15,83,83.075,256
20160601|2016-05-13 08:30,13,83.3,83.4,82.025,82.175,3193
20160601|2016-05-13 09:00,13,82.15,82.275,81.425,81.45,2223
20160601|2016-05-13 09:30,13,81.425,81.675,81.325,81.6,1712
20160601|2016-05-13 10:00,13,81.575,81.7,81.45,81.6,617
20160601|2016-05-13 10:30,13,81.6,81.85,81.45,81.75,890
20160601|2016-05-13 11:00,13,81.775,81.925,81.65,81.775,535
20160601|2016-05-13 11:30,13,81.775,81.9,81.675,81.875,287
20160601|2016-05-13 12:00,13,81.9,81.925,81.55,81.575,431
20160601|2016-05-13 12:30,13,81.575,82.05,81.55,81.925,1292
20160601|2016-05-13 13:00,13,81.875,82.1,81.825,82.05,180
20160601|2016-05-16 08:30,16,82.15,82.25,81.575,81.85,1665
20160601|2016-05-16 09:00,16,81.85,82.175,81.675,82.025,820
20160601|2016-05-16 09:30,16,82.025,82.05,81.75,81.875,444
20160601|2016-05-16 10:00,16,81.875,82.525,81.825,82.525,1061
20160601|2016-05-16 10:30,16,82.525,82.725,82.475,82.65,1056
20160601|2016-05-16 11:00,16,82.65,82.875,82.475,82.85,532
20160601|2016-05-16 11:30,16,82.875,82.925,82.75,82.85,631
20160601|2016-05-16 12:00,16,82.85,83,82.725,82.725,501
20160601|2016-05-16 12:30,16,82.7,83.05,82.7,83,1275
20160601|2016-05-16 13:00,16,83,83.15,82.925,82.975,412
20160601|2016-05-17 08:30,17,83.225,83.275,82.525,82.65,2682
20160601|2016-05-17 09:00,17,82.625,83.025,82.375,82.925,1522
20160601|2016-05-17 09:30,17,82.95,83.075,82.85,82.9,529
20160601|2016-05-17 10:00,17,82.925,82.925,82.55,82.55,685
20160601|2016-05-17 10:30,17,82.55,82.825,82.525,82.7,357
20160601|2016-05-17 11:00,17,82.725,82.75,82.3,82.475,703
20160601|2016-05-17 11:30,17,82.475,82.85,82.45,82.825,474
20160601|2016-05-17 12:00,17,82.8,82.85,82.55,82.6,339
20160601|2016-05-17 12:30,17,82.6,82.8,82.475,82.775,1012
20160601|2016-05-17 13:00,17,82.775,82.775,82.625,82.625,204
20160601|2016-05-18 08:30,18,82.7,82.75,82.275,82.325,1126
20160601|2016-05-18 09:00,18,82.35,82.5,81.975,82.15,1339
20160601|2016-05-18 09:30,18,82.15,82.175,81.55,81.775,1894
20160601|2016-05-18 10:00,18,81.8,82,81.675,81.825,529
20160601|2016-05-18 10:30,18,81.775,81.85,81.275,81.625,1316
20160601|2016-05-18 11:00,18,81.65,81.7,81.15,81.2,792
20160601|2016-05-18 11:30,18,81.225,81.25,81,81.2,1178
20160601|2016-05-18 12:00,18,81.175,81.3,81.025,81.175,535
20160601|2016-05-18 12:30,18,81.15,81.325,81.125,81.25,1328
20160601|2016-05-18 13:00,18,81.275,81.4,81.25,81.35,147
20160601|2016-05-19 08:30,19,81.15,81.15,80.125,80.25,2613
20160601|2016-05-19 09:00,19,80.25,80.85,80.225,80.65,1588
20160601|2016-05-19 09:30,19,80.6,80.825,80.475,80.675,760
20160601|2016-05-19 10:00,19,80.625,80.85,80.625,80.725,466
20160601|2016-05-19 10:30,19,80.825,80.975,80.45,80.55,793
20160601|2016-05-19 11:00,19,80.55,80.9,80.55,80.875,326
20160601|2016-05-19 11:30,19,80.9,81.225,80.875,80.975,793
20160601|2016-05-19 12:00,19,80.95,80.95,80.7,80.85,216
20160601|2016-05-19 12:30,19,80.8,81.025,80.4,80.45,1269
20160601|2016-05-19 13:00,19,80.425,80.5,80.4,80.425,533
20160601|2016-05-20 08:30,20,80.25,80.35,79.8,80.05,2313
20160601|2016-05-20 09:00,20,80,80.15,79.725,79.925,1247
20160601|2016-05-20 09:30,20,79.925,80.05,79.7,80.05,1002
20160601|2016-05-20 10:00,20,80.05,80.325,79.95,80.1,465
20160601|2016-05-20 10:30,20,80.1,80.1,79.8,79.875,592
20160601|2016-05-20 11:00,20,79.9,80.125,79.85,79.925,459
20160601|2016-05-20 11:30,20,79.95,80.075,79.8,80.05,572
20160601|2016-05-20 12:00,20,80.1,80.125,79.975,80.1,379
20160601|2016-05-20 12:30,20,80.1,80.125,79.825,79.875,1134
20160601|2016-05-20 13:00,20,79.875,79.95,79.8,79.875,215
20160601|2016-05-23 08:30,23,79.8,79.85,79.2,79.375,2175
20160601|2016-05-23 09:00,23,79.35,79.35,78.875,78.9,2314
20160601|2016-05-23 09:30,23,78.925,79.15,78.875,78.9,757
20160601|2016-05-23 10:00,23,78.9,79.3,78.625,79.2,654
20160601|2016-05-23 10:30,23,79.15,79.375,79.15,79.25,392
20160601|2016-05-23 11:00,23,79.275,79.475,79.125,79.15,509
20160601|2016-05-23 11:30,23,79.175,79.375,79.125,79.2,224
20160601|2016-05-23 12:00,23,79.15,79.175,79.025,79.175,259
20160601|2016-05-23 12:30,23,79.125,79.2,78.9,79.1,807
20160601|2016-05-23 13:00,23,79.1,79.1,78.95,79,139
20160601|2016-05-24 08:30,24,79.375,79.475,78.95,79.15,1285
20160601|2016-05-24 09:00,24,79.125,79.175,78.9,79.075,1029
20160601|2016-05-24 09:30,24,79.075,79.15,78.925,79.075,754
20160601|2016-05-24 10:00,24,79.1,79.675,79.075,79.525,615
20160601|2016-05-24 10:30,24,79.475,79.575,78.975,79.175,359
20160601|2016-05-24 11:00,24,79.175,79.475,79.075,79.425,382
20160601|2016-05-24 11:30,24,79.425,79.425,78.975,79.15,363
20160601|2016-05-24 12:00,24,79.175,79.225,79,79.2,284
20160601|2016-05-24 12:30,24,79.2,79.725,79.2,79.625,847
20160601|2016-05-24 13:00,24,79.6,79.75,79.6,79.7,245
20160601|2016-05-25 08:30,25,79.925,80.45,79.825,80.25,1359
20160601|2016-05-25 09:00,25,80.225,80.375,79.725,79.975,866
20160601|2016-05-25 09:30,25,80,80.2,79.925,80.15,364
20160601|2016-05-25 10:00,25,80.125,80.15,79.925,80.025,191
20160601|2016-05-25 10:30,25,80.1,80.175,79.85,79.95,547
20160601|2016-05-25 11:00,25,79.95,79.975,79.6,79.725,495
20160601|2016-05-25 11:30,25,79.775,79.975,79.65,79.975,285
20160601|2016-05-25 12:00,25,79.95,80.1,79.825,79.975,315
20160601|2016-05-25 12:30,25,79.95,80.25,79.925,80.225,1103
20160601|2016-05-25 13:00,25,80.175,80.25,80.125,80.15,198
20160601|2016-05-26 08:30,26,80.7,80.7,79.975,80.25,1096
20160601|2016-05-26 09:00,26,80.3,80.95,80.3,80.775,1277
20160601|2016-05-26 09:30,26,80.825,81,80.2,80.225,672
20160601|2016-05-26 10:00,26,80.2,80.45,80.2,80.3,171
20160601|2016-05-26 10:30,26,80.325,80.4,80,80.15,696
20160601|2016-05-26 11:00,26,80.175,80.6,80.075,80.6,548
20160601|2016-05-26 11:30,26,80.6,80.675,80.15,80.175,207
20160601|2016-05-26 12:00,26,80.2,80.325,80.125,80.325,148
20160601|2016-05-26 12:30,26,80.325,80.6,80.025,80.575,529
20160601|2016-05-26 13:00,26,80.575,80.6,80.5,80.6,177
20160601|2016-05-27 08:30,27,80.425,80.45,80.025,80.175,527
20160601|2016-05-27 09:00,27,80.175,80.25,80.05,80.075,328
20160601|2016-05-27 09:30,27,80.05,80.35,80.05,80.175,125
20160601|2016-05-27 10:00,27,80.15,80.35,80.1,80.225,253
20160601|2016-05-27 10:30,27,80.2,80.275,80.1,80.275,108
20160601|2016-05-27 11:00,27,80.25,80.3,79.95,80.15,282
20160601|2016-05-27 11:30,27,80.1,80.2,80.025,80.025,98
20160601|2016-05-27 12:00,27,80.1,80.3,80.1,80.25,158
20160601|2016-05-27 12:30,27,80.2,80.575,80.125,80.5,352
20160601|2016-05-27 13:00,27,80.475,80.5,80.425,80.45,58
20160601|2016-05-31 08:30,31,80.75,81.375,80.525,80.95,1345
20160601|2016-05-31 09:00,31,80.95,81.125,80.875,80.975,333
20160601|2016-05-31 09:30,31,80.95,81.05,80.6,80.775,186
20160601|2016-05-31 10:00,31,80.8,81.175,80.8,81.175,225
20160601|2016-05-31 10:30,31,81.2,81.2,80.85,80.9,164
20160601|2016-05-31 11:00,31,80.925,81.175,80.9,81.075,194
20160601|2016-05-31 11:30,31,81.1,81.175,80.75,80.75,172
20160601|2016-05-31 12:00,31,80.75,80.9,80.425,80.875,294
20160601|2016-05-31 12:30,31,80.85,80.85,80.35,80.65,645
20160601|2016-05-31 13:00,31,80.625,80.625,80.425,80.425,223
20160601|2016-06-01 08:30,1,80.8,80.875,80.125,80.85,875
20160601|2016-06-01 09:00,1,80.875,80.9,80.425,80.5,660
20160601|2016-06-01 09:30,1,80.45,80.825,80.025,80.275,1063
20160601|2016-06-01 10:00,1,80.275,80.45,80.25,80.25,189
20160601|2016-06-01 10:30,1,80.3,81.1,80.125,80.975,924
20160601|2016-06-01 11:00,1,80.975,81.075,80.85,81.05,326
20160601|2016-06-01 11:30,1,81.1,81.15,80.975,80.975,193
20160601|2016-06-01 12:00,1,81,81.125,80.75,80.975,254
20160601|2016-06-01 12:30,1,80.975,81.25,80.925,81.225,761
20160601|2016-06-01 13:00,1,81.225,81.225,81.125,81.125,145
20160601|2016-06-02 08:30,2,81.275,81.525,81.1,81.15,508
20160601|2016-06-02 09:00,2,81.15,81.325,81.05,81.075,347
20160601|2016-06-02 09:30,2,81.05,81.3,80.925,81.25,371
20160601|2016-06-02 10:00,2,81.325,81.45,81.25,81.45,357
20160601|2016-06-02 10:30,2,81.4,81.6,81.325,81.475,666
20160601|2016-06-02 11:00,2,81.55,81.675,81.4,81.575,206
20160601|2016-06-02 11:30,2,81.525,81.675,81.5,81.625,329
20160601|2016-06-02 12:00,2,81.625,81.725,81.525,81.7,210
20160601|2016-06-02 12:30,2,81.725,82.125,81.625,82,1426
20160601|2016-06-02 13:00,2,82,82.075,81.95,82,272
20160601|2016-06-03 08:30,3,82,82.55,82,82.4,1625
20160601|2016-06-03 09:00,3,82.4,82.575,82.35,82.55,695
20160601|2016-06-03 09:30,3,82.55,82.575,82.2,82.45,433
20160601|2016-06-03 10:00,3,82.475,82.525,81.925,81.95,397
20160601|2016-06-03 10:30,3,81.925,81.975,81.65,81.85,356
20160601|2016-06-03 11:00,3,81.9,82.35,81.85,82.175,274
20160601|2016-06-03 11:30,3,82.05,82.2,81.825,81.825,181
20160601|2016-06-03 12:00,3,81.825,81.825,81.5,81.5,395
20160601|2016-06-03 12:30,3,81.6,82.4,81.6,82.3,899
20160601|2016-06-03 13:00,3,82.225,82.325,82.025,82.3,249
20160601|2016-06-06 08:30,6,82.325,82.65,82.15,82.5,740
20160601|2016-06-06 09:00,6,82.4,82.575,82.375,82.575,138
20160601|2016-06-06 09:30,6,82.575,82.95,82.525,82.6,486
20160601|2016-06-06 10:00,6,82.725,82.75,82.45,82.55,146
20160601|2016-06-06 10:30,6,82.5,82.675,82.325,82.575,210
20160601|2016-06-06 11:00,6,82.625,82.625,82.275,82.275,162
20160601|2016-06-06 11:30,6,82.325,82.55,82.2,82.55,148
20160601|2016-06-06 12:00,6,82.55,82.6,82.4,82.525,57
20160601|2016-06-06 12:30,6,82.475,82.525,82.175,82.25,474
20160601|2016-06-06 13:00,6,82.225,82.35,82.2,82.35,165
20160601|2016-06-07 08:30,7,82.425,82.45,81.95,82.025,584
20160601|2016-06-07 09:00,7,81.975,82.2,81.95,82.1,499
20160601|2016-06-07 09:30,7,82.1,82.2,82.05,82.1,505
20160601|2016-06-07 10:00,7,82.1,82.45,81.8,82.25,695
20160601|2016-06-07 10:30,7,82.25,82.55,82.075,82.075,236
20160601|2016-06-07 11:00,7,82.1,82.15,82.025,82.125,115
20160601|2016-06-07 11:30,7,82.05,82.225,81.95,81.95,187
20160601|2016-06-07 12:00,7,81.975,82.1,81.8,82.05,128
20160601|2016-06-07 12:30,7,82.15,82.2,81.6,81.675,1119
20160601|2016-06-07 13:00,7,81.725,81.825,81.7,81.825,136
20160601|2016-06-08 08:30,8,82.25,82.25,81.85,82.075,393
20160601|2016-06-08 09:00,8,82.1,82.3,82.05,82.1,179
20160601|2016-06-08 09:30,8,82.075,82.2,82.025,82.2,69
20160601|2016-06-08 10:00,8,82.15,82.2,82.075,82.1,25
20160601|2016-06-08 10:30,8,82.175,82.3,82.075,82.25,86
20160601|2016-06-08 11:00,8,82.325,82.35,82.2,82.225,65
20160601|2016-06-08 11:30,8,82.3,82.35,82.15,82.225,62
20160601|2016-06-08 12:00,8,82.175,82.3,82.05,82.25,135
20160601|2016-06-08 12:30,8,82.275,82.275,82,82,646
20160601|2016-06-08 13:00,8,82,82.15,82,82.15,104
20160601|2016-06-09 08:30,9,82.625,82.775,82.45,82.65,668
20160601|2016-06-09 09:00,9,82.65,82.75,82.4,82.45,125
20160601|2016-06-09 09:30,9,82.475,82.8,82.425,82.75,260
20160601|2016-06-09 10:00,9,82.8,82.875,82.775,82.825,182
20160601|2016-06-09 10:30,9,82.8,82.9,82.475,82.55,585
20160601|2016-06-09 11:00,9,82.525,82.75,82.525,82.75,250
20160601|2016-06-09 11:30,9,82.675,82.75,82.575,82.65,208
20160601|2016-06-09 12:00,9,82.675,82.8,82.65,82.75,175
20160601|2016-06-09 12:30,9,82.75,82.8,82.625,82.675,515
20160601|2016-06-09 13:00,9,82.7,82.825,82.65,82.8,133
20160601|2016-06-10 08:30,10,82.7,82.7,82.3,82.4,311
20160601|2016-06-10 09:00,10,82.4,82.5,82.3,82.45,107
20160601|2016-06-10 09:30,10,82.45,82.525,82.35,82.35,50
20160601|2016-06-10 10:00,10,82.35,82.475,82.15,82.275,162
20160601|2016-06-10 10:30,10,82.3,82.3,82.05,82.075,245
20160601|2016-06-10 11:00,10,82.1,82.25,82.05,82.225,76
20160601|2016-06-10 11:30,10,82.15,82.35,82.125,82.125,73
20160601|2016-06-10 12:00,10,82.125,82.275,82.075,82.2,76
20160601|2016-06-10 12:30,10,82.225,82.4,82.075,82.3,396
20160601|2016-06-10 13:00,10,82.3,82.375,82.225,82.325,111
20160601|2016-06-13 08:30,13,82.25,82.25,81.925,82.05,274
20160601|2016-06-13 09:00,13,82,82.125,82,82.075,359
20160601|2016-06-13 09:30,13,82.05,82.2,82,82.05,444
20160601|2016-06-13 10:00,13,82,82.1,81.8,81.825,692
20160601|2016-06-13 10:30,13,81.825,81.85,81.65,81.7,211
20160601|2016-06-13 11:00,13,81.675,81.875,81.6,81.875,145
20160601|2016-06-13 11:30,13,81.875,81.875,81.725,81.825,62
20160601|2016-06-13 12:00,13,81.725,81.9,81.7,81.85,82
20160601|2016-06-13 12:30,13,81.875,81.925,81.775,81.9,571
20160601|2016-06-13 13:00,13,81.825,81.9,81.825,81.825,41
20160601|2016-06-14 08:30,14,81.8,81.825,81.65,81.65,241
20160601|2016-06-14 09:00,14,81.7,81.775,81.625,81.675,194
20160601|2016-06-14 09:30,14,81.675,81.775,81.6,81.675,325
20160601|2016-06-14 10:00,14,81.7,81.725,81.675,81.675,53
20160601|2016-06-14 10:30,14,81.725,81.75,81.65,81.65,89
20160601|2016-06-14 11:00,14,81.65,81.7,81.65,81.65,71
20160601|2016-06-14 11:30,14,81.65,81.7,81.65,81.7,198
20160701|2015-03-24 10:30,24,75,75,75,75,1
20160701|2015-03-30 09:00,30,74,74,74,74,2
20160701|2015-03-30 10:30,30,75.9,75.9,75.9,75.9,1
20160701|2015-03-31 10:00,31,77,77,77,77,1
20160701|2015-04-07 13:00,7,77.975,77.975,77.975,77.975,1
20160701|2015-04-09 13:30,9,77.5,77.5,77.5,77.5,1
20160701|2015-04-09 14:00,9,77.5,77.5,77.5,77.5,2
20160701|2015-04-10 10:00,10,78.1,78.1,78.1,78.1,1
20160701|2015-04-13 09:00,13,78.5,78.5,78.5,78.5,1
20160701|2015-04-13 09:30,13,77.375,77.375,77,77,3
20160701|2015-04-15 14:30,15,76.85,76.85,76.85,76.85,1
20160701|2015-04-16 12:00,16,76.85,76.85,76.85,76.85,1
20160701|2015-04-21 09:30,21,78.475,78.475,78.475,78.475,2
20160701|2015-04-21 12:30,21,77.75,77.75,77.75,77.75,1
20160701|2015-04-22 13:00,22,77.025,77.025,77.025,77.025,2
20160701|2015-04-23 10:00,23,77.975,78,77.975,78,2
20160701|2015-04-23 10:30,23,78,78,78,78,8
20160701|2015-04-23 11:00,23,78.025,78.325,78.025,78.325,2
20160701|2015-04-23 11:30,23,78.2,78.2,78.2,78.2,1
20160701|2015-04-29 14:00,29,77.5,77.5,77.5,77.5,3
20160701|2015-04-29 15:00,29,77.5,77.5,77.5,77.5,22
20160701|2015-05-01 11:30,1,77.8,77.8,77.8,77.8,1
20160701|2015-05-04 09:30,4,77.875,77.95,77.875,77.95,7
20160701|2015-05-04 10:00,4,77.95,77.95,77.95,77.95,3
20160701|2015-05-04 11:00,4,77.95,77.95,77.95,77.95,3
20160701|2015-05-04 11:30,4,78.25,78.25,78.25,78.25,2
20160701|2015-05-04 14:30,4,78.3,78.3,78.3,78.3,1
20160701|2015-05-05 08:30,5,78.7,78.7,78.7,78.7,2
20160701|2015-05-05 10:30,5,78.15,78.15,78.15,78.15,1
20160701|2015-05-05 11:30,5,78.275,78.275,78.275,78.275,1
20160701|2015-05-05 13:30,5,78.275,78.275,78.275,78.275,2
20160701|2015-05-06 13:00,6,78.7,78.7,78.7,78.7,1
20160701|2015-05-06 14:30,6,78.7,78.7,78.7,78.7,1
20160701|2015-05-07 09:30,7,78.7,78.875,78.7,78.875,3
20160701|2015-05-07 12:00,7,78.925,78.925,78.925,78.925,2
20160701|2015-05-07 12:30,7,78.975,78.975,78.975,78.975,3
20160701|2015-05-08 08:00,8,79,79,79,79,5
20160701|2015-05-08 08:30,8,79,79,79,79,6
20160701|2015-05-08 10:30,8,79.1,79.1,79.1,79.1,2
20160701|2015-05-08 11:00,8,79.175,79.3,79.175,79.3,5
20160701|2015-05-08 11:30,8,79.35,79.35,79.35,79.35,7
20160701|2015-05-11 13:00,11,79,79,79,79,1
20160701|2015-05-12 09:30,12,78.9,78.9,78.9,78.9,4
20160701|2015-05-13 08:00,13,78.9,78.9,78.8,78.8,4
20160701|2015-05-13 08:30,13,78.75,78.85,78.75,78.75,3
20160701|2015-05-13 09:00,13,78.75,78.75,78.75,78.75,3
20160701|2015-05-13 12:30,13,79,79,79,79,10
20160701|2015-05-15 09:00,15,78.25,78.25,78.25,78.25,1
20160701|2015-05-20 08:00,20,78.975,78.975,78.975,78.975,1
20160701|2015-05-20 09:30,20,78.75,78.75,78.75,78.75,3
20160701|2015-05-20 13:00,20,79.275,79.275,79.275,79.275,1
20160701|2015-05-20 15:30,20,79.475,79.475,79.475,79.475,1
20160701|2015-05-21 11:30,21,79,79,79,79,2
20160701|2015-05-21 14:00,21,79.45,79.475,79.45,79.475,4
20160701|2015-05-21 14:30,21,79.475,79.475,79.475,79.475,3
20160701|2015-05-21 15:00,21,79.475,79.475,79.475,79.475,7
20160701|2015-05-22 09:00,22,79.25,79.25,79.25,79.25,1
20160701|2015-05-22 10:00,22,79.25,79.45,79.25,79.45,5
20160701|2015-05-22 10:30,22,79.7,80,79.7,80,16
20160701|2015-05-29 08:00,29,79.3,79.3,79.3,79.3,1
20160701|2015-05-29 11:30,29,79.375,79.375,79.375,79.375,1
20160701|2015-06-02 11:00,2,78.575,78.575,78.5,78.5,3
20160701|2015-06-02 11:30,2,78.575,78.575,78.475,78.475,2
20160701|2015-06-02 13:00,2,78.675,78.675,78.55,78.55,3
20160701|2015-06-04 10:00,4,78.25,78.25,78.25,78.25,1
20160701|2015-06-04 11:00,4,78.25,78.25,78.25,78.25,2
20160701|2015-06-04 12:30,4,79,79,79,79,5
20160701|2015-06-04 13:00,4,78.625,78.625,78.625,78.625,1
20160701|2015-06-05 09:30,5,78.825,78.825,78.825,78.825,1
20160701|2015-06-05 11:30,5,78.825,78.825,78.825,78.825,1
20160701|2015-06-05 12:30,5,78.8,78.8,78.8,78.8,1
20160701|2015-06-08 10:30,8,78.85,78.85,78.85,78.85,3
20160701|2015-06-09 12:00,9,78.3,78.3,78.3,78.3,1
20160701|2015-06-10 09:30,10,78.9,78.9,78.9,78.9,2
20160701|2015-06-10 10:00,10,78.5,78.5,78.5,78.5,2
20160701|2015-06-11 10:30,11,78,78,78,78,2
20160701|2015-06-11 12:30,11,77.85,77.85,77.5,77.5,7
20160701|2015-06-12 09:00,12,77,77,77,77,1
20160701|2015-06-12 13:00,12,76.5,76.5,76.5,76.5,1
20160701|2015-06-15 09:30,15,74.45,74.45,74.175,74.175,7
20160701|2015-06-15 10:00,15,74.8,74.8,74.65,74.65,17
20160701|2015-06-15 10:30,15,74.65,74.65,74.65,74.65,3
20160701|2015-06-16 11:30,16,75,75,75,75,1
20160701|2015-06-17 11:00,17,75.65,76.35,75.6,76.35,4
20160701|2015-06-17 12:30,17,76,76,76,76,2
20160701|2015-06-19 09:30,19,74.55,74.6,74.45,74.6,6
20160701|2015-06-19 10:30,19,74.95,74.95,74.95,74.95,10
20160701|2015-06-19 11:00,19,74.825,74.85,74.825,74.85,2
20160701|2015-06-19 12:30,19,75,75,74.95,74.95,6
20160701|2015-06-22 09:00,22,74.9,74.9,74.9,74.9,1
20160701|2015-06-22 10:30,22,74.8,74.8,74.8,74.8,10
20160701|2015-06-22 11:00,22,74.5,74.8,74.5,74.8,3
20160701|2015-06-22 11:30,22,74.575,74.575,74.575,74.575,1
20160701|2015-06-22 12:30,22,74.5,74.5,74,74,24
20160701|2015-06-22 13:00,22,74.35,74.4,74.35,74.4,4
20160701|2015-06-23 08:00,23,75.25,75.25,75.25,75.25,1
20160701|2015-06-23 08:30,23,74.95,74.95,74.95,74.95,2
20160701|2015-06-23 09:00,23,75,75,75,75,1
20160701|2015-06-24 08:30,24,75.15,75.15,75.15,75.15,2
20160701|2015-06-24 09:00,24,75.15,75.15,75.15,75.15,3
20160701|2015-06-24 10:00,24,75.15,75.15,75.15,75.15,5
20160701|2015-06-24 12:30,24,75.175,75.175,75.175,75.175,2
20160701|2015-06-24 15:00,24,75.475,75.475,75.175,75.175,4
20160701|2015-06-25 08:00,25,75.4,75.4,75.4,75.4,3
20160701|2015-06-25 08:30,25,75.4,75.4,75.4,75.4,2
20160701|2015-06-25 09:30,25,75,75,75,75,2
20160701|2015-06-25 10:00,25,75,75,75,75,4
20160701|2015-06-25 10:30,25,74.95,74.95,74.95,74.95,2
20160701|2015-06-25 12:00,25,75.05,75.05,75.05,75.05,1
20160701|2015-06-25 13:00,25,75.3,75.3,75.15,75.15,5
20160701|2015-06-26 09:00,26,75.65,75.65,75.65,75.65,1
20160701|2015-06-26 10:00,26,75.2,75.2,74.8,74.8,22
20160701|2015-06-26 10:30,26,74.7,75.1,74.625,75.1,14
20160701|2015-06-26 11:00,26,75.1,75.15,75.1,75.15,2
20160701|2015-06-26 11:30,26,75.15,75.15,75.15,75.15,7
20160701|2015-06-26 12:00,26,75.2,75.2,75.2,75.2,15
20160701|2015-06-26 12:30,26,75.175,75.65,75.175,75.65,5
20160701|2015-06-29 09:00,29,75.95,76.25,75.85,76.25,7
20160701|2015-06-29 10:30,29,76.95,76.95,76.95,76.95,1
20160701|2015-06-29 15:30,29,77.9,77.9,77.775,77.775,15
20160701|2015-06-30 09:00,30,78.45,78.525,78.45,78.525,4
20160701|2015-06-30 10:30,30,78.125,78.15,78.1,78.15,3
20160701|2015-06-30 11:00,30,78.25,78.55,78.25,78.55,5
20160701|2015-06-30 12:30,30,78.6,78.9,78.6,78.9,7
20160701|2015-06-30 13:30,30,78.7,78.7,78.7,78.7,1
20160701|2015-07-01 11:00,1,78.8,78.8,78.8,78.8,2
20160701|2015-07-01 11:30,1,78.5,78.5,78.4,78.4,5
20160701|2015-07-01 12:00,1,78.8,78.8,78.7,78.7,2
20160701|2015-07-01 14:30,1,78.925,78.925,78.925,78.925,1
20160701|2015-07-02 08:00,2,79.1,79.1,79,79,4
20160701|2015-07-02 09:30,2,79.2,79.2,79.2,79.2,1
20160701|2015-07-02 11:30,2,79.45,80,79.45,80,55
20160701|2015-07-02 12:00,2,80,80,80,80,20
20160701|2015-07-06 09:00,6,80.175,80.175,80.175,80.175,4
20160701|2015-07-06 09:30,6,80.4,80.575,80.4,80.5,20
20160701|2015-07-06 10:30,6,80.7,80.925,80.6,80.6,10
20160701|2015-07-06 12:30,6,80.9,81.025,80.9,81.025,8
20160701|2015-07-06 13:00,6,81.125,81.175,80.65,80.65,12
20160701|2015-07-07 08:00,7,81.325,81.325,81.325,81.325,7
20160701|2015-07-07 08:30,7,81,81,80.95,81,8
20160701|2015-07-07 09:00,7,81,81,81,81,19
20160701|2015-07-07 11:30,7,80.8,80.8,80.8,80.8,1
20160701|2015-07-07 12:00,7,80.85,80.85,80.85,80.85,1
20160701|2015-07-07 12:30,7,80.95,81,80.95,81,8
20160701|2015-07-07 13:00,7,80.85,80.85,80.85,80.85,1
20160701|2015-07-07 13:30,7,80.8,80.8,80.8,80.8,3
20160701|2015-07-08 08:00,8,80.5,80.5,80.5,80.5,3
20160701|2015-07-08 09:30,8,80.4,80.4,80.4,80.4,2
20160701|2015-07-08 10:30,8,80.1,80.1,80.1,80.1,2
20160701|2015-07-08 11:00,8,80.1,80.1,80.1,80.1,6
20160701|2015-07-08 11:30,8,79.7,79.7,79.7,79.7,1
20160701|2015-07-08 12:00,8,79.975,79.975,79.975,79.975,1
20160701|2015-07-08 12:30,8,80.15,80.15,80.1,80.1,2
20160701|2015-07-09 08:00,9,79.925,79.925,79.925,79.925,2
20160701|2015-07-09 08:30,9,79.925,79.925,79.55,79.55,8
20160701|2015-07-09 10:30,9,79,79,79,79,1
20160701|2015-07-09 11:00,9,78.85,78.85,78.85,78.85,7
20160701|2015-07-10 11:00,10,77.575,77.575,77.5,77.5,5
20160701|2015-07-10 11:30,10,77.625,77.775,77.625,77.65,6
20160701|2015-07-14 08:00,14,78,78,78,78,38
20160701|2015-07-14 08:30,14,78,78,78,78,13
20160701|2015-07-14 09:00,14,78.35,78.35,78.35,78.35,1
20160701|2015-07-14 10:00,14,78.95,78.95,78.775,78.775,8
20160701|2015-07-14 11:30,14,78.875,78.875,78.875,78.875,1
20160701|2015-07-14 12:00,14,78.9,78.9,78.85,78.85,3
20160701|2015-07-15 08:00,15,79.2,79.2,79.2,79.2,1
20160701|2015-07-15 09:00,15,78.75,78.75,78.75,78.75,5
20160701|2015-07-15 11:00,15,78.95,78.975,78.95,78.975,2
20160701|2015-07-15 12:30,15,78.975,78.975,78.975,78.975,4
20160701|2015-07-16 09:00,16,79.05,79.05,79.05,79.05,19
20160701|2015-07-17 11:00,17,78.175,78.175,78.075,78.075,12
20160701|2015-07-17 11:30,17,78.2,78.2,78.175,78.175,3
20160701|2015-07-17 12:30,17,77.85,77.85,77.85,77.85,1
20160701|2015-07-17 13:00,17,78,78,78,78,1
20160701|2015-07-20 10:00,20,78.65,78.65,78.65,78.65,2
20160701|2015-07-20 11:30,20,78.55,78.55,78.525,78.525,2
20160701|2015-07-21 08:00,21,78.7,78.7,78.7,78.7,1
20160701|2015-07-21 08:30,21,78.75,78.8,78.75,78.8,2
20160701|2015-07-22 08:00,22,78.55,78.75,78.55,78.75,3
20160701|2015-07-22 08:30,22,78.55,78.55,78.55,78.55,4
20160701|2015-07-22 09:00,22,78.225,78.75,78.2,78.75,4
20160701|2015-07-22 09:30,22,79.05,79.2,79.05,79.2,5
20160701|2015-07-22 10:00,22,79.2,79.2,79.2,79.2,1
20160701|2015-07-22 11:30,22,78.85,78.85,78.85,78.85,1
20160701|2015-07-22 13:00,22,78.85,78.85,78.85,78.85,1
20160701|2015-07-23 08:30,23,78.8,78.8,78.75,78.75,13
20160701|2015-07-23 09:00,23,78.75,78.8,78.75,78.8,8
20160701|2015-07-23 10:30,23,79,79,79,79,1
20160701|2015-07-23 11:00,23,78.825,78.825,78.825,78.825,4
20160701|2015-07-23 12:30,23,79.3,79.3,79.3,79.3,1
20160701|2015-07-23 13:00,23,79.25,79.25,79.25,79.25,1
20160701|2015-07-23 14:00,23,79.375,79.375,79.375,79.375,1
20160701|2015-07-23 14:30,23,79.375,79.5,79.375,79.5,15
20160701|2015-07-23 15:00,23,79.5,79.5,79.475,79.475,13
20160701|2015-07-23 15:30,23,79.5,79.5,79.475,79.475,4
20160701|2015-07-24 08:00,24,79.475,79.475,79.45,79.475,6
20160701|2015-07-24 08:30,24,79.475,79.5,79.475,79.475,4
20160701|2015-07-24 09:00,24,79.4,79.45,79.4,79.45,18
20160701|2015-07-24 09:30,24,79.425,79.425,79.15,79.15,16
20160701|2015-07-24 11:30,24,79.125,79.125,79.125,79.125,2
20160701|2015-07-24 12:30,24,79.2,79.5,79.2,79.5,30
20160701|2015-07-24 13:00,24,79.45,79.45,79.45,79.45,1
20160701|2015-07-27 09:00,27,79.075,79.075,78.5,78.575,10
20160701|2015-07-27 10:00,27,79,79.225,79,79.225,2
20160701|2015-07-27 10:30,27,79.35,79.425,79.225,79.425,6
20160701|2015-07-27 11:00,27,79.35,79.35,79.275,79.35,4
20160701|2015-07-27 11:30,27,79.3,79.3,79.3,79.3,6
20160701|2015-07-27 12:00,27,79.4,79.5,79.4,79.5,10
20160701|2015-07-27 12:30,27,79.275,79.275,79.25,79.25,3
20160701|2015-07-28 08:00,28,79.05,79.05,79,79,5
20160701|2015-07-28 08:30,28,79.325,79.325,79.325,79.325,1
20160701|2015-07-28 09:30,28,79.1,79.1,79.1,79.1,5
20160701|2015-07-28 10:00,28,79.25,79.25,79.25,79.25,2
20160701|2015-07-28 10:30,28,79.4,79.5,79.35,79.475,32
20160701|2015-07-28 11:00,28,79.5,79.5,79.5,79.5,50
20160701|2015-07-28 11:30,28,79.525,79.525,79.425,79.425,8
20160701|2015-07-28 12:30,28,79.625,79.75,79.625,79.75,4
20160701|2015-07-28 14:30,28,79.6,79.6,79.575,79.575,3
20160701|2015-07-28 15:30,28,79.8,79.9,79.8,79.9,2
20160701|2015-07-29 08:00,29,80,80,80,80,1
20160701|2015-07-29 08:30,29,80,80,79.75,79.775,5
20160701|2015-07-29 09:00,29,79.575,79.775,79.575,79.775,5
20160701|2015-07-29 09:30,29,79.875,79.875,79.875,79.875,2
20160701|2015-07-30 09:30,30,79.5,79.5,79.5,79.5,3
20160701|2015-07-30 10:00,30,79.5,79.5,79.5,79.5,2
20160701|2015-07-30 10:30,30,79.15,79.15,79.1,79.1,10
20160701|2015-07-30 11:00,30,78.875,78.95,78.725,78.725,15
20160701|2015-07-30 11:30,30,78.95,79.025,78.95,79.025,5
20160701|2015-07-30 12:00,30,79.05,79.05,79.05,79.05,1
20160701|2015-07-30 12:30,30,78.725,78.725,78.725,78.725,3
20160701|2015-07-30 13:30,30,78.725,78.725,78.7,78.7,4
20160701|2015-07-30 14:00,30,79.1,79.1,79.1,79.1,1
20160701|2015-07-31 08:00,31,79.1,79.1,79.1,79.1,1
20160701|2015-07-31 09:30,31,78.275,78.275,78.175,78.175,5
20160701|2015-07-31 10:30,31,77.875,77.875,77.825,77.825,2
20160701|2015-08-03 09:00,3,78.5,78.5,78.5,78.5,1
20160701|2015-08-03 10:00,3,78.425,78.45,78.4,78.4,3
20160701|2015-08-03 10:30,3,78.65,78.65,78.65,78.65,5
20160701|2015-08-03 11:00,3,79.05,79.05,79.05,79.05,1
20160701|2015-08-03 12:00,3,78.55,78.55,78.45,78.45,2
20160701|2015-08-03 12:30,3,78.325,78.325,78.175,78.175,11
20160701|2015-08-04 08:00,4,78.975,78.975,78.975,78.975,2
20160701|2015-08-04 09:00,4,78.95,78.975,78.95,78.975,16
20160701|2015-08-04 09:30,4,78.675,78.675,78.675,78.675,1
20160701|2015-08-04 10:00,4,78.2,78.3,78,78,6
20160701|2015-08-04 11:00,4,78.85,78.85,78.85,78.85,1
20160701|2015-08-04 11:30,4,78.675,78.95,78.675,78.95,8
20160701|2015-08-04 12:00,4,78.9,78.975,78.9,78.975,7
20160701|2015-08-04 12:30,4,78.95,78.975,78.875,78.975,8
20160701|2015-08-04 13:00,4,78.95,79.05,78.95,79.05,11
20160701|2015-08-05 08:00,5,78.675,78.675,78.675,78.675,1
20160701|2015-08-05 09:00,5,78.1,78.1,78.1,78.1,2
20160701|2015-08-05 10:00,5,78.775,78.775,78.475,78.475,2
20160701|2015-08-05 10:30,5,79,79,78.625,78.75,9
20160701|2015-08-05 11:00,5,78.975,78.975,78.65,78.75,12
20160701|2015-08-05 11:30,5,78.975,78.975,78.75,78.825,15
20160701|2015-08-05 12:00,5,78.975,78.975,78.775,78.875,6
20160701|2015-08-05 12:30,5,79,79,79,79,5
20160701|2015-08-05 13:00,5,78.975,79,78.975,79,2
20160701|2015-08-05 13:30,5,78.875,78.875,78.775,78.775,4
20160701|2015-08-06 10:00,6,78.925,78.925,78.925,78.925,1
20160701|2015-08-06 10:30,6,78.9,78.9,78.6,78.6,6
20160701|2015-08-06 11:00,6,78.7,78.7,78.325,78.325,6
20160701|2015-08-06 11:30,6,78.775,78.825,78.675,78.675,4
20160701|2015-08-06 12:00,6,78.65,78.65,78.55,78.55,14
20160701|2015-08-06 12:30,6,78.65,78.7,78.55,78.7,7
20160701|2015-08-06 13:00,6,78.7,78.7,78.7,78.7,1
20160701|2015-08-06 13:30,6,78.7,78.7,78.7,78.7,1
20160701|2015-08-06 14:00,6,78.625,78.625,78.625,78.625,3
20160701|2015-08-07 12:30,7,78.35,78.35,78.35,78.35,2
20160701|2015-08-10 09:30,10,78.85,78.85,78.85,78.85,1
20160701|2015-08-10 10:00,10,78.375,78.375,78.375,78.375,1
20160701|2015-08-10 11:30,10,77.925,77.925,77.8,77.8,25
20160701|2015-08-10 12:00,10,78.05,78.05,77.975,77.975,4
20160701|2015-08-10 12:30,10,78,78.25,78,78.25,9
20160701|2015-08-11 08:00,11,78.25,78.25,78.25,78.25,1
20160701|2015-08-11 09:00,11,78.25,78.3,78.25,78.3,3
20160701|2015-08-11 11:30,11,78.375,78.375,78.35,78.35,5
20160701|2015-08-11 12:00,11,78.5,78.625,78.5,78.625,6
20160701|2015-08-12 08:00,12,78.8,79.3,78.8,79.3,3
20160701|2015-08-12 09:30,12,79.05,79.05,79.05,79.05,1
20160701|2015-08-12 11:00,12,78.575,78.575,78.575,78.575,2
20160701|2015-08-12 11:30,12,78.5,78.5,78.5,78.5,1
20160701|2015-08-12 12:00,12,78.5,78.5,78.5,78.5,1
20160701|2015-08-12 12:30,12,78.125,78.125,77.8,77.8,2
20160701|2015-08-12 13:00,12,77.5,77.5,77.4,77.4,3
20160701|2015-08-13 10:00,13,77.9,77.9,77.9,77.9,1
20160701|2015-08-13 10:30,13,78.3,78.3,78.3,78.3,1
20160701|2015-08-14 09:30,14,77.65,77.65,77.65,77.65,1
20160701|2015-08-14 11:00,14,77.7,77.7,77.7,77.7,10
20160701|2015-08-14 11:30,14,77.85,77.85,77.85,77.85,1
20160701|2015-08-14 12:30,14,77.9,77.9,77.9,77.9,1
20160701|2015-08-14 13:00,14,77.9,77.9,77.9,77.9,2
20160701|2015-08-17 09:00,17,78.35,78.35,78.3,78.35,10
20160701|2015-08-17 09:30,17,78.65,78.65,78.65,78.65,1
20160701|2015-08-17 10:30,17,78.75,78.75,78.7,78.7,5
20160701|2015-08-17 11:00,17,78.8,78.8,78.725,78.725,3
20160701|2015-08-17 11:30,17,78.55,78.55,78.55,78.55,1
20160701|2015-08-17 13:00,17,78.525,78.525,78.5,78.5,4
20160701|2015-08-18 11:00,18,78.5,78.5,78.5,78.5,8
20160701|2015-08-18 11:30,18,78.5,78.5,78.5,78.5,27
20160701|2015-08-19 09:00,19,78.5,78.525,78.5,78.525,2
20160701|2015-08-19 13:00,19,78.5,78.5,78.5,78.5,2
20160701|2015-08-21 08:00,21,77.925,77.925,77.925,77.925,1
20160701|2015-08-21 08:30,21,78.05,78.05,77.95,77.95,8
20160701|2015-08-21 09:30,21,77.75,77.75,77.75,77.75,1
20160701|2015-08-21 10:30,21,77.525,77.525,77.525,77.525,1
20160701|2015-08-21 11:00,21,77.45,77.45,77.45,77.45,1
20160701|2015-08-21 12:00,21,77.275,77.275,77.275,77.275,1
20160701|2015-08-21 12:30,21,76.9,76.9,76.9,76.9,1
20160701|2015-08-24 09:30,24,76.55,76.55,76.5,76.5,5
20160701|2015-08-24 10:00,24,77.1,77.1,76.9,76.9,4
20160701|2015-08-25 08:00,25,77.4,78.45,77.4,78.2,6
20160701|2015-08-25 10:00,25,78.5,78.5,78.5,78.5,3
20160701|2015-08-25 12:30,25,78.5,78.5,78.5,78.5,6
20160701|2015-08-26 08:00,26,78.5,78.5,78.5,78.5,1
20160701|2015-08-26 08:30,26,78,78,78,78,1
20160701|2015-08-26 09:00,26,77.925,77.925,77.925,77.925,2
20160701|2015-08-26 09:30,26,77.925,77.925,77.925,77.925,1
20160701|2015-08-26 10:00,26,78,78,78,78,6
20160701|2015-08-26 11:00,26,77.8,77.8,77.8,77.8,1
20160701|2015-08-26 11:30,26,77.525,77.525,77.525,77.525,1
20160701|2015-08-26 12:00,26,77.5,77.5,77.4,77.4,6
20160701|2015-08-26 13:00,26,77.6,77.6,77.6,77.6,1
20160701|2015-08-27 10:00,27,77.9,77.9,77.9,77.9,1
20160701|2015-08-27 11:00,27,77.8,77.85,77.8,77.825,4
20160701|2015-08-27 11:30,27,77.775,77.775,77.775,77.775,1
20160701|2015-08-28 10:30,28,77.625,77.7,77.625,77.675,12
20160701|2015-08-28 11:00,28,77.675,77.675,77.675,77.675,3
20160701|2015-08-28 11:30,28,77.775,77.775,77.775,77.775,2
20160701|2015-08-28 12:00,28,77.75,77.75,77.5,77.5,3
20160701|2015-08-28 12:30,28,77.625,77.625,77.6,77.6,8
20160701|2015-08-31 09:30,31,77.8,77.8,77.8,77.8,3
20160701|2015-08-31 10:30,31,77.75,77.8,77.725,77.8,6
20160701|2015-08-31 11:00,31,78,78.15,78,78.15,3
20160701|2015-08-31 12:00,31,78.5,78.5,78.5,78.5,1
20160701|2015-08-31 12:30,31,78.5,78.5,78.5,78.5,2
20160701|2015-08-31 15:30,31,78.7,78.7,78.7,78.7,1
20160701|2015-09-01 08:30,1,78.1,78.1,78.1,78.1,1
20160701|2015-09-01 09:00,1,78.15,78.25,78.15,78.25,10
20160701|2015-09-01 10:00,1,78.25,78.35,78.25,78.35,6
20160701|2015-09-01 10:30,1,78.35,78.35,78.35,78.35,1
20160701|2015-09-01 11:00,1,78.5,78.7,78.325,78.7,17
20160701|2015-09-01 11:30,1,78.7,78.7,78.7,78.7,3
20160701|2015-09-01 12:00,1,78.8,78.8,78.475,78.475,4
20160701|2015-09-01 12:30,1,78.475,78.475,78.475,78.475,12
20160701|2015-09-02 08:00,2,78.775,78.775,78.775,78.775,1
20160701|2015-09-02 09:00,2,78.95,79,78.875,78.975,30
20160701|2015-09-02 09:30,2,78.9,79,78.9,79,29
20160701|2015-09-02 10:00,2,78.875,79,78.825,78.9,16
20160701|2015-09-02 10:30,2,78.9,79.025,78.85,78.85,52
20160701|2015-09-02 11:00,2,78.7,78.7,78.65,78.65,7
20160701|2015-09-02 12:30,2,78.8,79.25,78.775,79.25,35
20160701|2015-09-03 09:30,3,78.425,78.425,78.35,78.375,11
20160701|2015-09-03 10:30,3,78.375,78.375,78.35,78.35,3
20160701|2015-09-03 11:30,3,78.625,78.75,78.6,78.75,8
20160701|2015-09-03 12:00,3,78.825,78.825,78.825,78.825,1
20160701|2015-09-03 12:30,3,78.975,78.975,78.975,78.975,2
20160701|2015-09-03 13:00,3,78.975,78.975,78.975,78.975,1
20160701|2015-09-04 08:30,4,78.875,78.975,78.875,78.975,5
20160701|2015-09-04 09:00,4,78.975,79.075,78.975,79.075,3
20160701|2015-09-04 10:00,4,79.075,79.075,79.075,79.075,2
20160701|2015-09-04 10:30,4,79,79,78.7,78.7,36
20160701|2015-09-04 11:30,4,78.95,78.95,78.95,78.95,2
20160701|2015-09-04 12:00,4,78.775,78.775,78.75,78.75,10
20160701|2015-09-04 12:30,4,78.7,78.7,78.7,78.7,5
20160701|2015-09-08 09:00,8,78.7,78.775,78.7,78.775,42
20160701|2015-09-08 09:30,8,78.85,79.15,78.85,79.15,11
20160701|2015-09-08 10:00,8,79.075,79.275,79.075,79.275,8
20160701|2015-09-08 10:30,8,79.1,79.1,79.05,79.05,8
20160701|2015-09-08 11:30,8,79.25,79.25,79.25,79.25,2
20160701|2015-09-08 12:00,8,79.275,79.4,79.225,79.225,23
20160701|2015-09-08 12:30,8,79.2,79.2,79.2,79.2,2
20160701|2015-09-08 13:00,8,79.15,79.15,79.075,79.075,6
20160701|2015-09-09 08:00,9,79.325,79.325,79.325,79.325,1
20160701|2015-09-09 09:00,9,79.45,79.45,79.45,79.45,3
20160701|2015-09-09 09:30,9,79.4,79.475,79.4,79.475,3
20160701|2015-09-09 10:00,9,79.3,79.5,79.3,79.5,10
20160701|2015-09-09 10:30,9,79.325,79.5,79.2,79.225,32
20160701|2015-09-09 11:00,9,79.175,79.375,79.175,79.375,9
20160701|2015-09-09 11:30,9,79.35,79.35,79.35,79.35,1
20160701|2015-09-09 12:00,9,79.4,79.5,79.4,79.5,29
20160701|2015-09-09 12:30,9,79.5,79.5,79.425,79.425,5
20160701|2015-09-10 08:00,10,79.475,79.475,79.45,79.45,3
20160701|2015-09-10 08:30,10,79.35,79.35,79.25,79.25,10
20160701|2015-09-10 09:00,10,79.275,79.275,79.225,79.225,3
20160701|2015-09-10 09:30,10,79.45,79.475,79.4,79.4,7
20160701|2015-09-10 10:00,10,79.475,79.5,79.375,79.45,29
20160701|2015-09-10 10:30,10,79.5,79.5,79.5,79.5,19
20160701|2015-09-10 11:00,10,79.5,79.5,79.225,79.225,35
20160701|2015-09-10 12:00,10,79.5,79.5,79.5,79.5,3
20160701|2015-09-10 12:30,10,79.3,79.35,79.225,79.225,6
20160701|2015-09-10 14:00,10,79.2,79.2,79.2,79.2,4
20160701|2015-09-11 08:00,11,78.675,79.325,78.675,78.95,11
20160701|2015-09-11 09:00,11,79,79.1,78.8,79.1,15
20160701|2015-09-11 09:30,11,79.175,79.175,79.125,79.125,6
20160701|2015-09-11 10:00,11,78.85,78.85,78.85,78.85,5
20160701|2015-09-11 10:30,11,78.925,78.925,78.925,78.925,5
20160701|2015-09-11 11:30,11,79.175,79.175,79.175,79.175,5
20160701|2015-09-11 12:00,11,79.375,79.375,79.225,79.225,6
20160701|2015-09-11 12:30,11,79.125,79.15,79.125,79.15,5
20160701|2015-09-14 11:00,14,79.4,79.4,79.4,79.4,1
20160701|2015-09-14 12:00,14,79.275,79.275,79.275,79.275,4
20160701|2015-09-15 08:00,15,79.725,79.75,79.65,79.65,7
20160701|2015-09-15 08:30,15,79.75,79.75,79.75,79.75,25
20160701|2015-09-15 09:00,15,79.85,80.125,79.85,80.075,86
20160701|2015-09-15 09:30,15,79.975,79.975,79.9,79.9,34
20160701|2015-09-15 10:00,15,79.925,79.925,79.9,79.9,2
20160701|2015-09-15 10:30,15,79.8,79.8,79.725,79.725,3
20160701|2015-09-15 11:00,15,79.7,79.7,79.55,79.55,9
20160701|2015-09-15 12:30,15,80.025,80.05,80.025,80.05,2
20160701|2015-09-15 14:00,15,79.9,79.9,79.9,79.9,1
20160701|2015-09-16 09:00,16,79.8,79.825,79.8,79.825,4
20160701|2015-09-16 10:00,16,79.425,79.425,79.425,79.425,25
20160701|2015-09-16 10:30,16,79.25,79.25,79.25,79.25,1
20160701|2015-09-16 11:00,16,78.85,78.85,77.9,78.35,39
20160701|2015-09-16 11:30,16,78.35,78.35,78.325,78.325,4
20160701|2015-09-16 12:00,16,78.35,78.35,78.35,78.35,5
20160701|2015-09-16 14:30,16,78.825,78.825,78.825,78.825,1
20160701|2015-09-17 08:30,17,78.975,79,78.975,79,14
20160701|2015-09-17 09:00,17,79.175,79.675,79.175,79.675,6
20160701|2015-09-17 09:30,17,79.45,79.525,79.45,79.475,13
20160701|2015-09-17 11:30,17,79.425,79.425,79.3,79.3,7
20160701|2015-09-17 12:30,17,79.7,79.7,79.7,79.7,1
20160701|2015-09-17 13:00,17,79.35,79.35,79.35,79.35,1
20160701|2015-09-17 15:00,17,79.325,79.325,79.325,79.325,1
20160701|2015-09-18 08:00,18,79.325,79.325,79.3,79.3,4
20160701|2015-09-18 09:00,18,79.575,79.575,79.5,79.5,5
20160701|2015-09-18 10:00,18,79.325,79.325,79.325,79.325,1
20160701|2015-09-18 10:30,18,79.3,79.3,79.225,79.225,23
20160701|2015-09-18 11:00,18,79.025,79.2,79,79.2,9
20160701|2015-09-18 12:00,18,79.15,79.2,79.15,79.15,4
20160701|2015-09-18 12:30,18,79.2,79.45,79.2,79.45,22
20160701|2015-09-18 13:00,18,79.5,79.5,79.5,79.5,3
20160701|2015-09-21 09:00,21,79.85,79.85,79.625,79.625,2
20160701|2015-09-21 09:30,21,79.6,79.6,79.55,79.55,11
20160701|2015-09-21 10:00,21,79.55,79.55,79.45,79.45,14
20160701|2015-09-21 10:30,21,79.5,79.5,79.5,79.5,16
20160701|2015-09-21 11:00,21,79.575,79.575,79.45,79.45,11
20160701|2015-09-21 11:30,21,79.675,79.825,79.675,79.825,7
20160701|2015-09-21 12:00,21,79.95,79.95,79.725,79.8,12
20160701|2015-09-22 09:30,22,79.575,79.625,79.575,79.625,4
20160701|2015-09-22 10:00,22,79.8,79.875,79.5,79.5,29
20160701|2015-09-22 10:30,22,79.55,79.55,79.55,79.55,3
20160701|2015-09-22 11:00,22,79.5,79.5,79.4,79.4,2
20160701|2015-09-22 11:30,22,79.6,79.6,79.6,79.6,3
20160701|2015-09-22 12:00,22,79.75,79.75,79.75,79.75,2
20160701|2015-09-22 12:30,22,79.7,79.875,79.675,79.875,9
20160701|2015-09-22 13:00,22,79.725,79.725,79.7,79.7,4
20160701|2015-09-22 13:30,22,79.675,79.675,79.65,79.65,8
20160701|2015-09-23 08:00,23,79.9,80,79.825,79.825,10
20160701|2015-09-23 08:30,23,79.975,80,79.975,80,13
20160701|2015-09-23 09:00,23,79.95,80.025,79.875,79.875,9
20160701|2015-09-23 09:30,23,79.8,79.8,79.725,79.725,16
20160701|2015-09-23 10:30,23,79.825,79.85,79.5,79.5,11
20160701|2015-09-23 11:00,23,79.725,79.8,79.5,79.5,16
20160701|2015-09-23 11:30,23,79.5,79.525,79.5,79.5,46
20160701|2015-09-23 12:00,23,79.625,79.625,79.5,79.5,37
20160701|2015-09-23 12:30,23,79.5,79.675,79.325,79.675,65
20160701|2015-09-23 13:00,23,79.625,79.625,79.6,79.6,3
20160701|2015-09-24 08:00,24,79.325,79.325,79.2,79.2,5
20160701|2015-09-24 08:30,24,79.175,79.2,79.05,79.05,6
20160701|2015-09-24 09:30,24,79.35,79.5,79.35,79.5,13
20160701|2015-09-24 10:00,24,79.475,79.5,79.4,79.5,17
20160701|2015-09-24 11:00,24,79.5,79.625,79.425,79.475,57
20160701|2015-09-24 11:30,24,79.475,79.5,79.275,79.275,36
20160701|2015-09-24 12:00,24,79.325,79.325,79.3,79.3,4
20160701|2015-09-24 12:30,24,79.35,79.575,79.35,79.575,20
20160701|2015-09-24 13:00,24,79.45,79.45,79.25,79.25,18
20160701|2015-09-24 14:00,24,79.275,79.275,79.275,79.275,1
20160701|2015-09-24 14:30,24,79.35,79.35,79.35,79.35,3
20160701|2015-09-24 15:30,24,79.15,79.15,79.15,79.15,1
20160701|2015-09-25 08:00,25,79,79,79,79,5
20160701|2015-09-25 08:30,25,79.25,79.25,78.9,78.9,8
20160701|2015-09-25 09:00,25,78.9,78.9,78.9,78.9,1
20160701|2015-09-25 09:30,25,78.8,79.05,78.8,79.05,3
20160701|2015-09-25 10:00,25,79.225,79.325,79.225,79.325,8
20160701|2015-09-25 10:30,25,78.85,78.85,78.55,78.55,15
20160701|2015-09-25 11:00,25,78.825,78.825,78.825,78.825,1
20160701|2015-09-25 11:30,25,78.75,78.75,78.75,78.75,2
20160701|2015-09-25 12:30,25,78.85,79,78.85,78.95,9
20160701|2015-09-25 13:00,25,79.1,79.1,78.6,78.6,23
20160701|2015-09-28 09:00,28,79.35,79.35,78.95,78.95,3
20160701|2015-09-28 09:30,28,78.85,79.15,78.85,79.075,5
20160701|2015-09-28 11:00,28,78.925,78.925,78.925,78.925,1
20160701|2015-09-28 12:30,28,79.05,79.175,79.05,79.175,5
20160701|2015-09-29 08:00,29,79.275,79.45,79.275,79.45,6
20160701|2015-09-29 08:30,29,79.55,79.65,79.475,79.55,9
20160701|2015-09-29 09:30,29,79.525,79.575,79.475,79.525,13
20160701|2015-09-29 10:00,29,79.35,79.35,79.35,79.35,6
20160701|2015-09-29 10:30,29,79.175,79.175,79.15,79.15,2
20160701|2015-09-29 11:00,29,79.55,79.575,79.55,79.55,7
20160701|2015-09-29 11:30,29,79.55,79.7,79.4,79.4,14
20160701|2015-09-29 12:00,29,79.35,79.35,79.25,79.275,5
20160701|2015-09-29 12:30,29,79.275,79.475,79.175,79.175,5
20160701|2015-09-29 13:00,29,79.35,79.6,79.35,79.6,10
20160701|2015-09-30 09:00,30,79.725,79.775,79.725,79.775,6
20160701|2015-09-30 09:30,30,79.55,79.6,79.55,79.6,3
20160701|2015-09-30 10:00,30,79.75,79.825,79.725,79.775,19
20160701|2015-09-30 10:30,30,79.775,79.775,79.775,79.775,1
20160701|2015-09-30 11:00,30,79.575,79.575,79.55,79.55,3
20160701|2015-09-30 11:30,30,79.8,79.8,79.8,79.8,1
20160701|2015-09-30 12:00,30,79.725,79.775,79.675,79.675,6
20160701|2015-09-30 12:30,30,79.45,79.45,79.25,79.325,6
20160701|2015-09-30 15:30,30,79,79,78.975,78.975,2
20160701|2015-10-01 08:00,1,79.1,79.1,78.5,78.975,10
20160701|2015-10-01 08:30,1,79,79,78.975,78.975,3
20160701|2015-10-01 09:00,1,78.975,79.025,78.825,78.85,9
20160701|2015-10-01 09:30,1,78.45,78.45,78.45,78.45,3
20160701|2015-10-01 10:00,1,78.3,78.475,78.175,78.475,13
20160701|2015-10-01 11:00,1,78.45,78.45,78.45,78.45,1
20160701|2015-10-01 11:30,1,78.825,78.975,78.825,78.825,22
20160701|2015-10-01 12:00,1,78.95,78.975,78.925,78.975,7
20160701|2015-10-01 12:30,1,78.875,79.2,78.875,79.2,63
20160701|2015-10-02 08:00,2,79.1,79.1,79.1,79.1,1
20160701|2015-10-02 08:30,2,79.225,79.5,79.225,79.5,3
20160701|2015-10-02 09:00,2,79.55,79.55,79.55,79.55,3
20160701|2015-10-02 10:00,2,79.55,79.575,79.55,79.575,7
20160701|2015-10-02 12:00,2,79.725,79.725,79.575,79.575,10
20160701|2015-10-02 12:30,2,79.575,80.075,79.575,79.95,82
20160701|2015-10-02 13:30,2,80,80,80,80,1
20160701|2015-10-05 09:00,5,79.875,79.875,79.875,79.875,1
20160701|2015-10-05 09:30,5,80.175,80.2,80.175,80.2,8
20160701|2015-10-05 10:30,5,79.775,79.8,79.75,79.75,8
20160701|2015-10-05 11:30,5,80.2,80.2,80.175,80.175,2
20160701|2015-10-05 12:00,5,80.225,80.225,80.025,80.025,7
20160701|2015-10-05 12:30,5,80.25,80.775,80.25,80.775,65
20160701|2015-10-05 13:00,5,80.475,80.55,80.475,80.55,2
20160701|2015-10-05 13:30,5,80.625,80.625,80.6,80.625,8
20160701|2015-10-05 14:30,5,80.425,80.425,80.425,80.425,1
20160701|2015-10-06 08:00,6,80.525,80.65,80.525,80.65,12
20160701|2015-10-06 08:30,6,80.525,80.525,80.45,80.5,52
20160701|2015-10-06 09:00,6,80.5,80.5,80.5,80.5,5
20160701|2015-10-06 09:30,6,80.5,80.5,80.45,80.5,57
20160701|2015-10-06 10:00,6,80.5,80.55,80.425,80.425,65
20160701|2015-10-06 10:30,6,80.55,80.6,80.425,80.6,35
20160701|2015-10-06 11:00,6,80.575,80.575,80.575,80.575,2
20160701|2015-10-06 11:30,6,80.575,80.65,80.575,80.65,54
20160701|2015-10-06 12:00,6,80.65,80.725,80.65,80.7,8
20160701|2015-10-06 12:30,6,80.7,80.8,80.6,80.8,143
20160701|2015-10-06 13:30,6,80.625,80.625,80.625,80.625,1
20160701|2015-10-06 14:30,6,80.625,80.625,80.625,80.625,3
20160701|2015-10-07 08:00,7,80.775,80.8,80.75,80.75,8
20160701|2015-10-07 08:30,7,80.7,80.7,80.65,80.675,15
20160701|2015-10-07 09:00,7,80.65,80.675,80.425,80.425,8
20160701|2015-10-07 09:30,7,80.175,80.35,80.075,80.175,8
20160701|2015-10-07 10:00,7,80.275,80.375,80.075,80.375,4
20160701|2015-10-07 10:30,7,80.25,80.25,80.25,80.25,1
20160701|2015-10-07 11:00,7,80.4,80.65,80.4,80.5,23
20160701|2015-10-07 11:30,7,80.5,80.5,80.4,80.5,50
20160701|2015-10-07 12:00,7,80.5,80.65,80.5,80.65,36
20160701|2015-10-07 12:30,7,80.625,80.7,80.475,80.475,164
20160701|2015-10-07 13:00,7,80.65,80.65,80.65,80.65,1
20160701|2015-10-08 08:30,8,80.55,80.55,80.3,80.3,4
20160701|2015-10-08 09:00,8,80.375,80.55,80.375,80.525,6
20160701|2015-10-08 09:30,8,80.525,80.6,80.5,80.55,59
20160701|2015-10-08 10:00,8,80.6,80.65,80.5,80.525,22
20160701|2015-10-08 10:30,8,80.675,80.75,80.6,80.725,67
20160701|2015-10-08 11:00,8,80.75,80.75,80.65,80.65,20
20160701|2015-10-08 11:30,8,80.75,80.75,80.7,80.7,16
20160701|2015-10-08 12:00,8,80.7,80.7,80.675,80.675,18
20160701|2015-10-08 12:30,8,80.7,80.85,80.7,80.85,167
20160701|2015-10-08 13:00,8,80.775,80.775,80.725,80.725,6
20160701|2015-10-08 15:00,8,80.7,80.7,80.675,80.675,2
20160701|2015-10-09 08:00,9,80.675,81,80.65,80.65,66
20160701|2015-10-09 08:30,9,80.8,80.8,80.8,80.8,5
20160701|2015-10-09 09:00,9,80.8,80.8,80.7,80.725,24
20160701|2015-10-09 09:30,9,80.75,80.75,80.75,80.75,2
20160701|2015-10-09 10:00,9,80.65,80.675,80.65,80.675,6
20160701|2015-10-09 10:30,9,80.525,80.525,80.5,80.5,14
20160701|2015-10-09 11:00,9,80.775,80.8,80.775,80.8,9
20160701|2015-10-09 11:30,9,80.8,80.8,80.7,80.75,10
20160701|2015-10-09 12:00,9,80.65,80.65,80.65,80.65,5
20160701|2015-10-09 12:30,9,80.475,80.6,80.4,80.4,10
20160701|2015-10-09 13:00,9,80.65,80.65,80.6,80.6,12
20160701|2015-10-12 09:00,12,80.75,80.8,80.75,80.775,9
20160701|2015-10-12 09:30,12,80.75,80.8,80.75,80.8,5
20160701|2015-10-12 10:00,12,80.7,80.8,80.675,80.8,13
20160701|2015-10-12 10:30,12,80.8,80.8,80.75,80.775,6
20160701|2015-10-12 11:00,12,80.775,80.775,80.775,80.775,2
20160701|2015-10-12 11:30,12,80.7,80.7,80.7,80.7,8
20160701|2015-10-12 12:00,12,80.7,80.7,80.675,80.7,27
20160701|2015-10-12 12:30,12,80.7,80.7,80.675,80.7,22
20160701|2015-10-12 15:30,12,80.8,80.8,80.8,80.8,2
20160701|2015-10-13 08:00,13,80.725,80.75,80.475,80.475,59
20160701|2015-10-13 08:30,13,80.475,80.575,80.475,80.575,33
20160701|2015-10-13 09:00,13,80.6,80.75,80.6,80.75,42
20160701|2015-10-13 09:30,13,80.775,80.8,80.75,80.8,41
20160701|2015-10-13 10:00,13,80.8,80.825,80.6,80.6,7
20160701|2015-10-13 10:30,13,80.625,80.625,80.625,80.625,1
20160701|2015-10-13 11:00,13,80.425,80.75,80.425,80.75,7
20160701|2015-10-13 11:30,13,80.8,80.9,80.775,80.9,29
20160701|2015-10-13 12:30,13,80.7,80.825,80.675,80.825,20
20160701|2015-10-13 13:30,13,80.475,80.475,80.475,80.475,3
20160701|2015-10-13 14:00,13,80.475,80.475,80.45,80.45,2
20160701|2015-10-14 08:00,14,80.65,80.65,80.575,80.575,2
20160701|2015-10-14 09:00,14,80.6,80.625,80,80,13
20160701|2015-10-14 09:30,14,80.15,80.15,80.15,80.15,3
20160701|2015-10-14 11:30,14,80.225,80.225,80.225,80.225,2
20160701|2015-10-14 12:30,14,79.9,79.9,79.9,79.9,1
20160701|2015-10-14 13:30,14,79.95,79.95,79.95,79.95,1
20160701|2015-10-14 15:00,14,79.925,79.925,79.925,79.925,1
20160701|2015-10-15 09:30,15,79.525,79.675,79.525,79.6,4
20160701|2015-10-15 10:00,15,79.525,79.525,79.525,79.525,1
20160701|2015-10-15 11:30,15,79.1,79.275,79.1,79.275,3
20160701|2015-10-15 12:00,15,79.275,79.275,79.1,79.1,2
20160701|2015-10-15 12:30,15,79.275,79.3,79.275,79.3,3
20160701|2015-10-15 15:00,15,79.275,79.275,79.25,79.25,2
20160701|2015-10-16 08:30,16,79.1,79.1,78.875,78.875,5
20160701|2015-10-16 09:00,16,78.875,78.875,78.75,78.825,56
20160701|2015-10-16 10:00,16,79.125,79.15,79.125,79.15,6
20160701|2015-10-16 10:30,16,79.1,79.225,79.075,79.15,4
20160701|2015-10-16 11:00,16,79.05,79.05,79.05,79.05,1
20160701|2015-10-16 11:30,16,79.075,79.075,79,79.075,6
20160701|2015-10-16 12:00,16,79.075,79.075,78.925,78.925,13
20160701|2015-10-16 12:30,16,79.05,79.125,79.05,79.125,4
20160701|2015-10-16 13:00,16,78.875,78.875,78.875,78.875,1
20160701|2015-10-16 13:30,16,78.85,78.85,78.85,78.85,2
20160701|2015-10-19 09:00,19,79.075,79.15,79.075,79.15,17
20160701|2015-10-19 10:30,19,79.25,79.275,79.25,79.275,3
20160701|2015-10-19 11:00,19,79.25,79.25,79.05,79.05,7
20160701|2015-10-19 12:00,19,78.8,78.8,78.8,78.8,1
20160701|2015-10-19 12:30,19,78.825,78.975,78.825,78.975,7
20160701|2015-10-19 13:00,19,78.75,78.75,78.75,78.75,1
20160701|2015-10-19 14:30,19,78.75,78.75,78.525,78.55,10
20160701|2015-10-20 08:00,20,79.175,79.225,79.175,79.225,2
20160701|2015-10-20 09:00,20,79.325,79.35,78.95,78.95,4
20160701|2015-10-20 09:30,20,79.35,79.4,79.325,79.4,11
20160701|2015-10-20 10:00,20,79.55,79.575,79.55,79.575,5
20160701|2015-10-20 12:30,20,79.45,79.45,78.95,78.95,25
20160701|2015-10-20 14:30,20,79.425,79.45,79.425,79.45,2
20160701|2015-10-21 08:00,21,79.2,79.2,79.025,79.025,2
20160701|2015-10-21 08:30,21,78.725,78.725,78.65,78.65,2
20160701|2015-10-21 09:00,21,78.825,78.85,78.625,78.625,3
20160701|2015-10-21 09:30,21,78.8,78.825,78.8,78.825,4
20160701|2015-10-21 10:00,21,78.6,78.85,78.6,78.85,5
20160701|2015-10-21 10:30,21,78.925,79.025,78.925,79.025,9
20160701|2015-10-21 11:00,21,79.05,79.05,79.05,79.05,1
20160701|2015-10-21 12:00,21,78.7,78.7,78.7,78.7,1
20160701|2015-10-22 10:00,22,78.675,78.675,78.65,78.65,2
20160701|2015-10-22 10:30,22,78.675,78.675,78.675,78.675,1
20160701|2015-10-22 11:30,22,78.925,78.975,78.925,78.975,2
20160701|2015-10-22 12:00,22,78.925,78.925,78.8,78.8,6
20160701|2015-10-22 12:30,22,78.625,78.625,78.375,78.375,4
20160701|2015-10-22 13:00,22,78.35,78.35,78.35,78.35,1
20160701|2015-10-22 14:30,22,78.425,78.425,78.425,78.425,1
20160701|2015-10-22 15:00,22,78.35,78.35,78.35,78.35,1
20160701|2015-10-23 08:30,23,78,78,77.875,77.9,14
20160701|2015-10-23 09:00,23,77.625,77.625,77.475,77.475,2
20160701|2015-10-23 09:30,23,77.225,77.625,77.225,77.625,8
20160701|2015-10-23 10:30,23,77.625,77.625,77.45,77.45,4
20160701|2015-10-23 11:00,23,77.425,77.425,77.4,77.4,5
20160701|2015-10-23 11:30,23,77.4,77.4,77.3,77.3,7
20160701|2015-10-23 12:00,23,77.05,77.05,76.85,76.85,2
20160701|2015-10-23 12:30,23,77.25,77.3,77.25,77.3,10
20160701|2015-10-23 13:00,23,77.375,77.375,77.375,77.375,1
20160701|2015-10-26 09:00,26,77.125,77.25,76.925,77.25,5
20160701|2015-10-26 10:00,26,77.2,77.375,77.2,77.375,7
20160701|2015-10-26 10:30,26,77.35,77.35,77.35,77.35,2
20160701|2015-10-26 11:30,26,77.725,77.725,77.725,77.725,1
20160701|2015-10-26 12:00,26,77.825,77.825,77.7,77.7,2
20160701|2015-10-26 12:30,26,77.45,77.45,77.1,77.1,6
20160701|2015-10-26 14:00,26,77.3,77.3,77.3,77.3,1
20160701|2015-10-27 08:00,27,76.925,77.2,76.875,77.2,4
20160701|2015-10-27 08:30,27,76.975,76.975,76.825,76.825,6
20160701|2015-10-27 09:00,27,76.775,76.875,76.575,76.65,26
20160701|2015-10-27 10:30,27,76.875,76.875,76.875,76.875,1
20160701|2015-10-27 11:00,27,76.9,76.925,76.875,76.875,10
20160701|2015-10-27 12:00,27,76.825,76.825,76.825,76.825,1
20160701|2015-10-27 12:30,27,76.575,76.725,76.45,76.725,40
20160701|2015-10-27 14:00,27,76.5,76.6,76.5,76.6,17
20160701|2015-10-27 15:00,27,76.4,76.4,76.4,76.4,2
20160701|2015-10-28 08:00,28,76.725,76.725,76.575,76.575,3
20160701|2015-10-28 08:30,28,76.325,76.325,76.1,76.2,26
20160701|2015-10-28 09:30,28,76.25,76.25,76.05,76.05,6
20160701|2015-10-28 10:00,28,76.325,76.325,76.325,76.325,5
20160701|2015-10-28 10:30,28,76.1,76.1,76.1,76.1,1
20160701|2015-10-28 11:00,28,76.35,76.35,76.075,76.075,6
20160701|2015-10-28 11:30,28,76.025,76.025,76.025,76.025,3
20160701|2015-10-28 12:00,28,76.425,76.45,76.4,76.425,6
20160701|2015-10-28 12:30,28,76.2,76.2,76.2,76.2,1
20160701|2015-10-28 13:00,28,76.025,76.025,76,76,13
20160701|2015-10-29 08:00,29,75.8,75.8,75.8,75.8,3
20160701|2015-10-29 09:00,29,75.8,75.825,75.8,75.825,2
20160701|2015-10-29 09:30,29,75.4,75.4,75,75,2
20160701|2015-10-29 10:00,29,74.6,75,74.6,74.8,12
20160701|2015-10-29 10:30,29,75.225,75.25,75.225,75.25,2
20160701|2015-10-29 11:00,29,75.4,75.4,75.375,75.375,2
20160701|2015-10-29 11:30,29,75.325,75.325,75.325,75.325,1
20160701|2015-10-29 12:00,29,75.275,75.275,75.275,75.275,1
20160701|2015-10-29 12:30,29,75.1,75.1,75,75,6
20160701|2015-10-30 08:00,30,75,75.35,75,75.35,14
20160701|2015-10-30 08:30,30,75.3,75.9,75.3,75.875,7
20160701|2015-10-30 09:00,30,76.225,76.7,76,76.575,15
20160701|2015-10-30 09:30,30,76.225,76.225,76.15,76.15,3
20160701|2015-10-30 10:00,30,76.1,76.1,76.05,76.05,4
20160701|2015-10-30 10:30,30,76.125,76.325,76.125,76.325,7
20160701|2015-10-30 11:00,30,76.15,76.4,76.1,76.4,12
20160701|2015-10-30 12:00,30,76.3,76.4,76.125,76.125,6
20160701|2015-10-30 12:30,30,76.1,76.1,75.825,75.825,2
20160701|2015-11-02 09:00,2,75.475,76.175,75.475,76.175,7
20160701|2015-11-02 09:30,2,76.15,76.175,76,76.15,12
20160701|2015-11-02 10:00,2,76,76,75.925,75.925,3
20160701|2015-11-02 10:30,2,75.775,75.775,75.75,75.75,5
20160701|2015-11-02 11:00,2,75.775,75.775,75.3,75.3,10
20160701|2015-11-02 11:30,2,75.175,75.175,75.075,75.075,4
20160701|2015-11-02 12:00,2,75.275,75.275,75.275,75.275,1
20160701|2015-11-02 12:30,2,75.2,75.75,75.2,75.65,24
20160701|2015-11-02 13:00,2,75.725,75.725,75.725,75.725,1
20160701|2015-11-02 14:30,2,76.05,76.125,76.05,76.125,2
20160701|2015-11-03 08:00,3,75.625,76.075,75.6,76.075,7
20160701|2015-11-03 08:30,3,75.9,76.125,75.875,75.925,15
20160701|2015-11-03 09:00,3,75.925,75.975,75.625,75.625,11
20160701|2015-11-03 10:00,3,75.225,75.225,75.2,75.2,3
20160701|2015-11-03 10:30,3,75.125,75.125,74.825,74.825,5
20160701|2015-11-03 11:00,3,75.125,75.125,75.125,75.125,1
20160701|2015-11-03 11:30,3,74.8,74.8,74.8,74.8,1
20160701|2015-11-03 12:00,3,74.8,74.95,74.8,74.925,5
20160701|2015-11-03 12:30,3,75.15,75.375,74.9,75,99
20160701|2015-11-03 13:00,3,75.05,75.05,75.05,75.05,1
20160701|2015-11-03 14:00,3,74.75,74.75,74.65,74.65,4
20160701|2015-11-03 15:00,3,74.4,74.4,74.4,74.4,3
20160701|2015-11-03 15:30,3,74.375,74.375,74.375,74.375,1
20160701|2015-11-04 08:00,4,74.45,74.475,74.35,74.45,5
20160701|2015-11-04 09:00,4,74.675,74.675,74.45,74.45,3
20160701|2015-11-04 09:30,4,74.25,74.3,74.25,74.25,5
20160701|2015-11-04 10:00,4,74.3,74.3,73.975,74.05,19
20160701|2015-11-04 10:30,4,74.15,74.25,74.15,74.25,13
20160701|2015-11-04 11:00,4,73.875,73.875,73.875,73.875,1
20160701|2015-11-04 11:30,4,74.25,74.25,74.25,74.25,1
20160701|2015-11-04 12:00,4,74.2,74.2,74.2,74.2,2
20160701|2015-11-04 12:30,4,74.275,74.65,74.275,74.6,65
20160701|2015-11-04 14:30,4,74.45,74.45,74.45,74.45,1
20160701|2015-11-04 15:00,4,74.425,74.425,74.425,74.425,1
20160701|2015-11-05 08:00,5,74.275,74.425,74.15,74.25,42
20160701|2015-11-05 08:30,5,74.45,74.55,74.275,74.55,8
20160701|2015-11-05 09:00,5,74.35,74.35,74.35,74.35,1
20160701|2015-11-05 09:30,5,74.475,74.475,74.25,74.25,3
20160701|2015-11-05 10:00,5,74.15,74.2,73.775,74.15,12
20160701|2015-11-05 10:30,5,74.125,74.175,74.025,74.025,6
20160701|2015-11-05 11:00,5,73.775,74.05,73.75,74.05,11
20160701|2015-11-05 11:30,5,74.075,74.125,73.875,73.875,4
20160701|2015-11-05 12:00,5,73.75,73.75,73.375,73.7,20
20160701|2015-11-05 12:30,5,73.425,73.7,73.2,73.675,61
20160701|2015-11-05 13:00,5,73.75,73.85,73.65,73.85,32
20160701|2015-11-05 13:30,5,74.075,74.075,73.75,73.775,7
20160701|2015-11-05 14:00,5,74.2,74.25,74.2,74.25,9
20160701|2015-11-05 14:30,5,74.2,74.2,74.2,74.2,33
20160701|2015-11-05 15:00,5,74.2,74.25,74.2,74.25,12
20160701|2015-11-06 08:00,6,73.55,73.9,73.45,73.9,51
20160701|2015-11-06 08:30,6,74.3,74.7,74.3,74.3,8
20160701|2015-11-06 09:00,6,74.2,74.2,74.1,74.125,9
20160701|2015-11-06 09:30,6,74.075,74.15,73.85,73.875,65
20160701|2015-11-06 10:00,6,73.875,73.875,73.775,73.8,27
20160701|2015-11-06 10:30,6,73.875,73.9,73.725,73.9,29
20160701|2015-11-06 11:00,6,73.85,74.075,73.85,74.075,8
20160701|2015-11-06 11:30,6,73.925,74.1,73.925,74.025,3
20160701|2015-11-06 12:00,6,73.925,74.05,73.925,73.975,7
20160701|2015-11-06 12:30,6,73.85,74.8,73.85,74.725,185
20160701|2015-11-06 13:00,6,74.575,74.575,74.05,74.05,41
20160701|2015-11-06 13:30,6,74.1,74.1,74.05,74.1,8
20160701|2015-11-09 09:00,9,73.85,73.85,73.25,73.25,47
20160701|2015-11-09 09:30,9,73.25,73.3,72.8,72.8,23
20160701|2015-11-09 10:00,9,72.675,72.825,72.45,72.45,21
20160701|2015-11-09 10:30,9,72.05,72.35,71.95,72.35,24
20160701|2015-11-09 11:00,9,72.5,72.95,72.5,72.825,18
20160701|2015-11-09 11:30,9,73.05,73.05,73.05,73.05,1
20160701|2015-11-09 12:00,9,72.875,72.875,72.825,72.825,7
20160701|2015-11-09 12:30,9,72.9,73.95,72.9,73.95,105
20160701|2015-11-09 13:00,9,73.675,73.825,73.65,73.825,12
20160701|2015-11-09 13:30,9,73.825,73.825,73.425,73.425,9
20160701|2015-11-09 15:30,9,73.325,73.325,73.325,73.325,1
20160701|2015-11-10 08:00,10,73.675,74.25,73.625,74.25,6
20160701|2015-11-10 08:30,10,74.1,74.1,74.075,74.075,2
20160701|2015-11-10 09:00,10,73.925,73.925,73.65,73.875,7
20160701|2015-11-10 09:30,10,73.525,73.725,73.275,73.275,8
20160701|2015-11-10 10:00,10,73.1,73.15,73.075,73.075,12
20160701|2015-11-10 10:30,10,73.475,73.525,73.3,73.3,8
20160701|2015-11-10 11:00,10,73.225,73.4,73.225,73.35,10
20160701|2015-11-10 11:30,10,73.175,73.375,72.85,72.85,29
20160701|2015-11-10 12:00,10,72.875,72.875,72.5,72.5,13
20160701|2015-11-10 12:30,10,72.625,73.575,72.2,73.45,322
20160701|2015-11-10 13:00,10,73.275,73.275,73,73.075,12
20160701|2015-11-11 08:00,11,73.75,74.55,73.75,74.175,25
20160701|2015-11-11 08:30,11,74.15,74.15,73.6,73.65,13
20160701|2015-11-11 09:00,11,73.55,73.575,73.3,73.475,32
20160701|2015-11-11 09:30,11,73.55,73.575,73.375,73.4,13
20160701|2015-11-11 10:00,11,73.325,73.325,73.2,73.2,14
20160701|2015-11-11 10:30,11,73.2,73.375,73.2,73.375,23
20160701|2015-11-11 11:00,11,73.4,73.9,73.375,73.9,18
20160701|2015-11-11 11:30,11,74.075,74.15,73.925,73.925,24
20160701|2015-11-11 12:00,11,74,74.025,73.775,73.775,6
20160701|2015-11-11 12:30,11,73.8,74.375,73.725,74.225,129
20160701|2015-11-11 13:00,11,74.125,74.175,74.125,74.15,14
20160701|2015-11-11 13:30,11,74.125,74.175,74.125,74.175,5
20160701|2015-11-11 15:00,11,74.075,74.075,74.075,74.075,2
20160701|2015-11-12 08:00,12,73.9,73.925,73.375,73.425,14
20160701|2015-11-12 08:30,12,73.7,73.875,73.7,73.875,25
20160701|2015-11-12 09:00,12,73.975,73.975,73.75,73.75,20
20160701|2015-11-12 10:00,12,73.725,73.725,73.725,73.725,1
20160701|2015-11-12 10:30,12,73.725,74,73.675,74,8
20160701|2015-11-12 11:00,12,74.1,74.2,74.025,74.2,12
20160701|2015-11-12 12:00,12,74,74,73.975,73.975,2
20160701|2015-11-12 12:30,12,73.95,74.875,73.95,74.875,138
20160701|2015-11-12 13:00,12,74.625,74.65,74.525,74.525,19
20160701|2015-11-12 13:30,12,74.65,74.65,74.65,74.65,2
20160701|2015-11-12 15:00,12,74.525,74.525,74.525,74.525,3
20160701|2015-11-12 15:30,12,74.5,74.5,74.5,74.5,2
20160701|2015-11-13 08:00,13,74.4,74.675,74.375,74.675,8
20160701|2015-11-13 08:30,13,74.625,74.675,74.55,74.55,11
20160701|2015-11-13 09:00,13,74.55,74.55,74.175,74.175,14
20160701|2015-11-13 09:30,13,74.125,74.175,73.9,74.175,9
20160701|2015-11-13 10:00,13,73.925,73.925,73.55,73.65,21
20160701|2015-11-13 10:30,13,73.55,73.7,73.55,73.65,6
20160701|2015-11-13 11:00,13,73.475,73.75,73.05,73.75,3
20160701|2015-11-13 11:30,13,73.65,73.65,73.65,73.65,2
20160701|2015-11-13 12:00,13,73.6,73.65,73.55,73.55,10
20160701|2015-11-13 12:30,13,73.525,73.8,73.525,73.575,43
20160701|2015-11-13 13:00,13,73.375,73.375,73.325,73.325,5
20160701|2015-11-16 09:00,16,72.8,72.95,72.675,72.75,4
20160701|2015-11-16 09:30,16,72.475,72.475,72.175,72.45,7
20160701|2015-11-16 10:00,16,72.175,72.55,72.125,72.55,6
20160701|2015-11-16 10:30,16,72.175,72.175,71.775,72.15,9
20160701|2015-11-16 11:00,16,71.85,71.85,71.55,71.725,38
20160701|2015-11-16 11:30,16,71.575,71.575,71.275,71.375,8
20160701|2015-11-16 12:00,16,71.55,71.65,71.55,71.65,41
20160701|2015-11-16 12:30,16,71.725,71.725,71.075,71.075,54
20160701|2015-11-16 13:00,16,71.275,71.6,71.275,71.6,49
20160701|2015-11-16 15:00,16,71.4,71.4,71.4,71.4,3
20160701|2015-11-17 08:00,17,71.65,71.875,71.65,71.75,29
20160701|2015-11-17 08:30,17,71.725,71.75,71.65,71.725,35
20160701|2015-11-17 09:00,17,71.725,72.15,71.625,72.15,94
20160701|2015-11-17 09:30,17,72.05,72.55,72.05,72.55,35
20160701|2015-11-17 10:00,17,72.575,73.275,72.575,73.275,12
20160701|2015-11-17 10:30,17,73.05,73.15,72.85,72.85,7
20160701|2015-11-17 11:00,17,72.725,72.8,72.675,72.8,60
20160701|2015-11-17 11:30,17,72.8,72.8,72.775,72.8,19
20160701|2015-11-17 12:00,17,72.8,72.8,72.325,72.325,12
20160701|2015-11-17 12:30,17,72.225,72.85,72.225,72.85,35
20160701|2015-11-17 13:00,17,72.825,72.975,72.825,72.95,35
20160701|2015-11-17 14:30,17,72.775,72.775,72.775,72.775,1
20160701|2015-11-18 08:00,18,73.05,74.075,73.05,74.075,25
20160701|2015-11-18 08:30,18,74.075,74.075,73.425,73.625,8
20160701|2015-11-18 09:00,18,73.725,73.725,73.3,73.5,20
20160701|2015-11-18 09:30,18,73.55,73.55,73.2,73.325,13
20160701|2015-11-18 10:00,18,73.3,73.4,73.3,73.4,10
20160701|2015-11-18 10:30,18,73.3,74,73.3,74,14
20160701|2015-11-18 11:00,18,74.075,74.25,74.075,74.25,3
20160701|2015-11-18 12:00,18,74,74,73.5,73.5,20
20160701|2015-11-18 12:30,18,73.4,73.525,73.3,73.525,22
20160701|2015-11-18 13:00,18,73.55,73.6,73.475,73.6,8
20160701|2015-11-18 14:00,18,73.275,73.275,73.275,73.275,1
20160701|2015-11-18 14:30,18,73.1,73.1,73.1,73.1,1
20160701|2015-11-18 15:00,18,73.075,73.075,73.025,73.025,2
20160701|2015-11-18 15:30,18,72.9,72.9,72.825,72.825,4
20160701|2015-11-19 08:00,19,73.05,73.05,72.95,72.95,3
20160701|2015-11-19 08:30,19,72.875,72.875,72.875,72.875,1
20160701|2015-11-19 09:00,19,72.8,72.8,72.625,72.625,5
20160701|2015-11-19 09:30,19,72.7,72.9,72.7,72.9,13
20160701|2015-11-19 10:00,19,72.725,72.9,72.725,72.75,8
20160701|2015-11-19 10:30,19,72.825,73.025,72.825,73.025,7
20160701|2015-11-19 11:30,19,72.875,72.875,72.875,72.875,1
20160701|2015-11-19 12:00,19,72.75,72.75,72.75,72.75,1
20160701|2015-11-19 12:30,19,72.675,73.125,72.625,73.125,22
20160701|2015-11-19 13:00,19,73.1,73.1,72.95,72.95,5
20160701|2015-11-19 14:00,19,72.95,72.95,72.95,72.95,1
20160701|2015-11-20 08:00,20,73.375,73.775,73.375,73.775,3
20160701|2015-11-20 09:00,20,73.675,73.675,73.675,73.675,2
20160701|2015-11-20 09:30,20,74.025,74.175,74.025,74.1,7
20160701|2015-11-20 10:00,20,74.15,74.25,74.025,74.15,10
20160701|2015-11-20 10:30,20,74.025,74.025,74.025,74.025,1
20160701|2015-11-20 11:00,20,74.025,74.15,74.025,74.15,2
20160701|2015-11-20 11:30,20,74.025,74.075,73.9,73.9,6
20160701|2015-11-20 12:00,20,73.775,73.775,73.775,73.775,1
20160701|2015-11-20 12:30,20,74,74.85,74,74.85,47
20160701|2015-11-20 13:00,20,74.625,74.7,74.625,74.65,13
20160701|2015-11-20 13:30,20,74.75,74.75,74.675,74.675,6
20160701|2015-11-23 09:00,23,74.725,75.2,74.725,74.9,20
20160701|2015-11-23 09:30,23,74.95,74.95,74.8,74.8,8
20160701|2015-11-23 10:00,23,75,75,74.825,75,14
20160701|2015-11-23 10:30,23,75.1,75.1,75.1,75.1,1
20160701|2015-11-23 11:30,23,75,75,74.8,74.8,4
20160701|2015-11-23 12:00,23,74.625,74.625,74.625,74.625,2
20160701|2015-11-23 12:30,23,74.3,74.625,74.3,74.475,40
20160701|2015-11-23 13:00,23,74.35,74.35,74.35,74.35,1
20160701|2015-11-23 13:30,23,74.35,74.375,74.325,74.375,3
20160701|2015-11-23 14:00,23,74.225,74.225,74.225,74.225,1
20160701|2015-11-23 14:30,23,74.2,74.2,74.175,74.175,2
20160701|2015-11-23 15:00,23,74.125,74.125,73.9,73.9,6
20160701|2015-11-24 08:00,24,74.125,74.125,73.575,73.65,9
20160701|2015-11-24 09:30,24,73.45,73.65,73.35,73.65,12
20160701|2015-11-24 10:00,24,73.325,73.325,73.2,73.2,5
20160701|2015-11-24 10:30,24,73.725,73.725,73.725,73.725,1
20160701|2015-11-24 11:00,24,73.9,73.95,73.825,73.95,4
20160701|2015-11-24 11:30,24,74.425,74.475,74.05,74.475,8
20160701|2015-11-24 12:00,24,74.225,74.325,74.2,74.325,3
20160701|2015-11-24 12:30,24,74.375,74.45,74.225,74.225,72
20160701|2015-11-24 13:00,24,74.1,74.1,73.9,73.9,19
20160701|2015-11-24 14:30,24,74.275,74.35,74.225,74.3,9
20160701|2015-11-24 15:00,24,74.25,74.4,74.25,74.4,6
20160701|2015-11-24 15:30,24,74.45,74.55,74.4,74.4,3
20160701|2015-11-25 08:00,25,74.475,74.475,74.35,74.45,70
20160701|2015-11-25 08:30,25,74.65,74.65,74.475,74.65,50
20160701|2015-11-25 09:00,25,74.7,74.725,74.675,74.725,6
20160701|2015-11-25 09:30,25,74.925,75.1,74.75,75.1,7
20160701|2015-11-25 10:00,25,74.875,74.875,74.675,74.725,19
20160701|2015-11-25 10:30,25,74.6,74.6,74.55,74.55,2
20160701|2015-11-25 11:00,25,74.475,74.475,74.475,74.475,7
20160701|2015-11-25 11:30,25,74.775,74.9,74.775,74.8,3
20160701|2015-11-25 12:30,25,74.5,74.525,74.225,74.525,42
20160701|2015-11-27 08:00,27,73.95,73.95,73.825,73.825,19
20160701|2015-11-27 08:30,27,73.675,73.825,73.675,73.725,10
20160701|2015-11-27 09:00,27,73.675,73.675,73.475,73.475,8
20160701|2015-11-27 09:30,27,73.375,73.375,73.3,73.3,23
20160701|2015-11-27 10:00,27,73.325,73.375,73.3,73.3,13
20160701|2015-11-27 10:30,27,73.3,73.3,73.15,73.175,35
20160701|2015-11-27 11:00,27,73.175,73.175,73.175,73.175,1
20160701|2015-11-27 11:30,27,73.15,73.175,72.95,73.025,51
20160701|2015-11-30 09:00,30,72.725,72.75,71.9,72.225,18
20160701|2015-11-30 09:30,30,72.225,72.65,72.225,72.65,9
20160701|2015-11-30 10:00,30,72.7,73.05,72.7,73.05,4
20160701|2015-11-30 10:30,30,72.95,72.95,72.8,72.875,6
20160701|2015-11-30 11:00,30,73.4,73.4,72.95,72.95,2
20160701|2015-11-30 11:30,30,72.875,73.45,72.875,73.45,11
20160701|2015-11-30 12:00,30,73.475,73.475,73.475,73.475,3
20160701|2015-11-30 12:30,30,73.475,74.075,73.475,73.8,83
20160701|2015-11-30 13:00,30,73.875,73.9,73.775,73.9,3
20160701|2015-11-30 14:30,30,73.775,73.775,73.775,73.775,1
20160701|2015-11-30 15:00,30,73.7,73.7,73.7,73.7,1
20160701|2015-12-01 08:00,1,74.075,74.625,74.075,74.625,3
20160701|2015-12-01 08:30,1,74.425,74.475,74.425,74.475,2
20160701|2015-12-01 09:00,1,74.675,75.275,74.675,75.225,7
20160701|2015-12-01 09:30,1,75.025,75.275,74.95,75.275,4
20160701|2015-12-01 10:00,1,75.2,75.6,75.2,75.525,16
20160701|2015-12-01 10:30,1,75.5,75.525,75.2,75.2,7
20160701|2015-12-01 11:00,1,75.25,75.25,75.2,75.25,7
20160701|2015-12-01 11:30,1,75.45,75.45,75.45,75.45,1
20160701|2015-12-01 12:00,1,75.6,75.75,75.55,75.75,18
20160701|2015-12-01 12:30,1,75.725,76.25,75.675,76.25,45
20160701|2015-12-01 13:00,1,76.25,76.25,76.25,76.25,8
20160701|2015-12-01 13:30,1,75.975,76.15,75.975,76.15,7
20160701|2015-12-01 14:00,1,75.95,75.95,75.95,75.95,1
20160701|2015-12-01 14:30,1,76.125,76.175,76.125,76.125,3
20160701|2015-12-01 15:00,1,76.125,76.125,76.05,76.05,2
20160701|2015-12-01 15:30,1,75.975,75.975,75.975,75.975,1
20160701|2015-12-02 08:00,2,76.125,76.15,75.5,75.75,14
20160701|2015-12-02 08:30,2,75.7,75.85,75.7,75.85,16
20160701|2015-12-02 09:00,2,76,76.15,75.825,76.15,12
20160701|2015-12-02 09:30,2,76.05,76.05,75.75,75.75,7
20160701|2015-12-02 10:00,2,75.8,75.975,75.75,75.975,3
20160701|2015-12-02 10:30,2,75.65,75.65,75.35,75.35,26
20160701|2015-12-02 11:00,2,75.625,75.625,75.6,75.6,5
20160701|2015-12-02 11:30,2,75.6,75.6,75.6,75.6,1
20160701|2015-12-02 12:00,2,75.725,75.725,75.725,75.725,1
20160701|2015-12-02 12:30,2,75.75,75.85,75.4,75.425,197
20160701|2015-12-02 13:00,2,75.5,75.7,75.5,75.675,8
20160701|2015-12-02 13:30,2,75.525,75.525,75.525,75.525,2
20160701|2015-12-02 14:30,2,75.35,75.35,75.35,75.35,1
20160701|2015-12-03 08:00,3,75.625,75.975,75.575,75.575,28
20160701|2015-12-03 08:30,3,75.425,75.425,75.425,75.425,1
20160701|2015-12-03 09:00,3,75.45,75.45,74.3,74.3,11
20160701|2015-12-03 09:30,3,74.35,74.5,74.35,74.35,12
20160701|2015-12-03 10:00,3,74.375,74.375,74.375,74.375,1
20160701|2015-12-03 10:30,3,73.9,73.9,73.575,73.575,26
20160701|2015-12-03 11:00,3,73.525,74.125,73.5,74.125,20
20160701|2015-12-03 11:30,3,74.2,74.3,74.2,74.3,6
20160701|2015-12-03 12:30,3,74.85,75.1,74.85,75.075,11
20160701|2015-12-03 13:00,3,75.05,75.1,75.025,75.025,4
20160701|2015-12-03 15:00,3,75.025,75.025,75.025,75.025,1
20160701|2015-12-04 08:00,4,74.8,75.1,74.675,75.05,53
20160701|2015-12-04 08:30,4,75.05,75.15,74.875,74.95,59
20160701|2015-12-04 09:00,4,74.95,75.15,74.575,74.575,75
20160701|2015-12-04 09:30,4,74.475,74.625,74.375,74.55,18
20160701|2015-12-04 10:30,4,74.275,74.275,74.15,74.15,9
20160701|2015-12-04 11:00,4,74.15,74.15,74.15,74.15,1
20160701|2015-12-04 11:30,4,74.125,74.375,74.125,74.35,10
20160701|2015-12-04 12:00,4,74.3,74.3,74.275,74.275,3
20160701|2015-12-04 12:30,4,74.8,75.1,74.8,75.1,9
20160701|2015-12-04 13:00,4,75.225,75.25,75.2,75.2,4
20160701|2015-12-04 13:30,4,75.025,75.025,74.975,74.975,2
20160701|2015-12-07 09:00,7,74.6,74.6,74.325,74.375,21
20160701|2015-12-07 09:30,7,74.175,74.175,73.625,74,17
20160701|2015-12-07 10:00,7,74.175,74.3,74.1,74.1,3
20160701|2015-12-07 10:30,7,73.75,73.8,73.75,73.8,4
20160701|2015-12-07 11:00,7,73.8,74.175,73.55,74.175,21
20160701|2015-12-07 11:30,7,74.15,74.15,73.925,74.075,20
20160701|2015-12-07 12:00,7,73.95,74.025,73.875,74.025,7
20160701|2015-12-07 12:30,7,73.95,74.7,73.9,73.925,79
20160701|2015-12-07 13:00,7,73.85,74.125,73.85,74.125,2
20160701|2015-12-07 14:30,7,74.1,74.1,74.1,74.1,1
20160701|2015-12-08 08:00,8,74.4,74.4,74.4,74.4,1
20160701|2015-12-08 09:00,8,74.65,75.05,74.5,75.05,13
20160701|2015-12-08 09:30,8,75.15,75.25,75.125,75.225,27
20160701|2015-12-08 10:00,8,75.25,75.4,75.25,75.375,38
20160701|2015-12-08 10:30,8,75.375,75.5,75.2,75.2,17
20160701|2015-12-08 11:00,8,75.2,75.225,75.025,75.225,11
20160701|2015-12-08 11:30,8,75.2,75.35,75.025,75.325,17
20160701|2015-12-08 12:00,8,75.35,75.375,75.325,75.35,12
20160701|2015-12-08 12:30,8,75.375,75.425,74.975,74.975,127
20160701|2015-12-08 13:00,8,74.9,74.9,74.45,74.5,22
20160701|2015-12-08 13:30,8,74.6,74.6,74.55,74.575,3
20160701|2015-12-08 14:00,8,74.4,74.4,74.375,74.375,3
20160701|2015-12-08 14:30,8,74.475,74.55,74.475,74.55,11
20160701|2015-12-08 15:30,8,74.425,74.425,74.4,74.4,2
20160701|2015-12-09 08:00,9,74.775,74.875,74.6,74.875,6
20160701|2015-12-09 08:30,9,75.075,75.15,75.05,75.05,5
20160701|2015-12-09 09:00,9,75.125,75.125,74.85,74.95,25
20160701|2015-12-09 09:30,9,75.1,75.325,74.95,74.95,11
20160701|2015-12-09 10:00,9,75.175,75.175,75.075,75.125,8
20160701|2015-12-09 10:30,9,75.175,75.325,75.175,75.175,17
20160701|2015-12-09 11:00,9,75.3,75.45,75.3,75.4,43
20160701|2015-12-09 11:30,9,75.425,75.475,75.275,75.45,59
20160701|2015-12-09 12:00,9,75.45,75.5,75.375,75.375,18
20160701|2015-12-09 12:30,9,75.4,75.625,75.4,75.475,249
20160701|2015-12-09 13:00,9,75.5,75.5,75.45,75.45,21
20160701|2015-12-09 13:30,9,75.45,75.45,75.45,75.45,2
20160701|2015-12-09 14:00,9,75.45,75.45,75.4,75.4,19
20160701|2015-12-09 15:00,9,75.4,75.4,75.4,75.4,7
20160701|2015-12-09 15:30,9,75.4,75.4,75.4,75.4,8
20160701|2015-12-10 08:00,10,75.6,75.725,75.6,75.625,24
20160701|2015-12-10 08:30,10,75.6,75.725,75.575,75.575,10
20160701|2015-12-10 09:00,10,75.55,75.625,75.475,75.575,76
20160701|2015-12-10 09:30,10,75.5,75.55,75.475,75.475,18
20160701|2015-12-10 10:00,10,75.475,75.65,75.475,75.6,7
20160701|2015-12-10 10:30,10,75.55,75.575,75.475,75.575,25
20160701|2015-12-10 11:00,10,75.575,75.675,75.55,75.675,46
20160701|2015-12-10 11:30,10,75.725,75.775,75.725,75.725,19
20160701|2015-12-10 12:00,10,75.8,75.8,75.7,75.7,4
20160701|2015-12-10 12:30,10,75.75,75.775,75.525,75.625,73
20160701|2015-12-10 13:00,10,75.675,75.7,75.55,75.7,9
20160701|2015-12-10 13:30,10,75.725,75.725,75.725,75.725,3
20160701|2015-12-11 08:00,11,75.7,75.95,75.7,75.95,21
20160701|2015-12-11 08:30,11,75.95,76.05,75.675,75.75,36
20160701|2015-12-11 09:00,11,75.75,76.1,75.625,75.775,92
20160701|2015-12-11 09:30,11,75.625,75.675,75.525,75.6,75
20160701|2015-12-11 10:00,11,75.75,75.825,75.675,75.825,12
20160701|2015-12-11 10:30,11,76.025,76.825,76.025,76.775,56
20160701|2015-12-11 11:00,11,76.825,76.95,76.25,76.25,46
20160701|2015-12-11 11:30,11,76.5,76.6,76.35,76.35,24
20160701|2015-12-11 12:00,11,76.4,76.5,76.225,76.275,27
20160701|2015-12-11 12:30,11,76.275,76.625,76.275,76.45,22
20160701|2015-12-11 13:00,11,76.475,76.475,76.425,76.45,27
20160701|2015-12-14 09:00,14,76.325,76.45,76.275,76.4,27
20160701|2015-12-14 09:30,14,76.375,76.425,76.05,76.2,102
20160701|2015-12-14 10:00,14,76.05,76.075,75.95,76.075,8
20160701|2015-12-14 10:30,14,76.1,76.125,76.075,76.075,3
20160701|2015-12-14 11:00,14,76.1,76.35,76.075,76.175,33
20160701|2015-12-14 11:30,14,76.175,76.5,76.175,76.375,24
20160701|2015-12-14 12:00,14,76.35,76.4,76.35,76.4,3
20160701|2015-12-14 12:30,14,76.1,76.45,76.1,76.325,43
20160701|2015-12-14 13:00,14,76.35,76.375,76.3,76.3,4
20160701|2015-12-14 13:30,14,76.3,76.3,76.3,76.3,3
20160701|2015-12-14 14:00,14,76.15,76.15,76.15,76.15,1
20160701|2015-12-14 15:00,14,76.2,76.25,76.025,76.15,27
20160701|2015-12-14 15:30,14,76.275,76.275,76.275,76.275,5
20160701|2015-12-15 08:00,15,76.425,76.85,76.425,76.825,23
20160701|2015-12-15 08:30,15,76.75,76.85,76.625,76.65,43
20160701|2015-12-15 09:00,15,76.65,76.675,76.425,76.425,22
20160701|2015-12-15 09:30,15,76.45,76.45,76.3,76.4,7
20160701|2015-12-15 10:00,15,76.225,76.225,75.85,75.85,9
20160701|2015-12-15 10:30,15,75.8,76.1,75.8,76.075,17
20160701|2015-12-15 11:00,15,75.95,76,75.95,76,4
20160701|2015-12-15 11:30,15,75.975,76.325,75.975,76.325,18
20160701|2015-12-15 12:00,15,76.325,76.4,76.25,76.35,11
20160701|2015-12-15 12:30,15,76.375,76.45,76.225,76.325,74
20160701|2015-12-15 13:00,15,76.325,76.325,75.925,75.925,7
20160701|2015-12-15 13:30,15,75.95,75.95,75.95,75.95,2
20160701|2015-12-15 14:30,15,76.025,76.025,76.025,76.025,4
20160701|2015-12-15 15:30,15,76.275,76.275,76.275,76.275,2
20160701|2015-12-16 08:00,16,76.35,76.35,76.05,76.175,9
20160701|2015-12-16 08:30,16,76.275,76.3,76.25,76.3,4
20160701|2015-12-16 09:00,16,76.35,76.425,76.15,76.375,47
20160701|2015-12-16 09:30,16,76.375,76.425,76.225,76.3,36
20160701|2015-12-16 10:00,16,76.4,76.525,76.4,76.525,23
20160701|2015-12-16 10:30,16,76.475,76.525,76.45,76.475,12
20160701|2015-12-16 11:00,16,76.55,76.6,76.2,76.425,18
20160701|2015-12-16 11:30,16,76.275,76.5,76.275,76.5,9
20160701|2015-12-16 12:00,16,76.425,76.425,76.425,76.425,1
20160701|2015-12-16 12:30,16,76.375,76.575,76.2,76.55,64
20160701|2015-12-16 13:00,16,76.525,76.525,76.075,76.075,15
20160701|2015-12-16 13:30,16,76.375,76.375,76.375,76.375,1
20160701|2015-12-16 14:00,16,76,76,76,76,1
20160701|2015-12-16 15:00,16,76.125,76.125,76.125,76.125,1
20160701|2015-12-16 15:30,16,76.125,76.125,76.125,76.125,5
20160701|2015-12-17 08:00,17,75.8,75.8,75.675,75.775,22
20160701|2015-12-17 08:30,17,75.75,75.825,75.35,75.575,36
20160701|2015-12-17 09:00,17,75.45,75.45,75,75.175,15
20160701|2015-12-17 09:30,17,75.175,75.5,75.175,75.325,32
20160701|2015-12-17 10:00,17,75.4,75.4,75.25,75.325,15
20160701|2015-12-17 10:30,17,75.1,75.1,74.9,74.9,10
20160701|2015-12-17 11:00,17,75.025,75.025,74.6,74.65,12
20160701|2015-12-17 11:30,17,74.6,74.7,74.6,74.7,9
20160701|2015-12-17 12:00,17,74.9,75.25,74.9,75.25,13
20160701|2015-12-17 12:30,17,75.25,75.4,75.125,75.35,18
20160701|2015-12-17 13:00,17,75.225,75.275,75.15,75.275,5
20160701|2015-12-17 14:00,17,75.25,75.25,75.25,75.25,2
20160701|2015-12-18 08:00,18,75.325,76.175,75.325,76.1,23
20160701|2015-12-18 08:30,18,76.2,76.35,76.1,76.1,16
20160701|2015-12-18 09:00,18,76.3,76.35,76.15,76.35,30
20160701|2015-12-18 09:30,18,76.225,76.225,75.9,75.9,6
20160701|2015-12-18 10:00,18,76.15,76.15,76.15,76.15,1
20160701|2015-12-18 10:30,18,76.075,76.475,76.075,76.325,46
20160701|2015-12-18 11:00,18,75.825,76.15,75.825,76.125,10
20160701|2015-12-18 11:30,18,75.85,76.125,75.775,75.875,15
20160701|2015-12-18 12:00,18,76,76,75.725,75.725,2
20160701|2015-12-18 12:30,18,75.425,75.7,75.275,75.55,104
20160701|2015-12-18 13:00,18,75.5,75.5,75.5,75.5,1
20160701|2015-12-21 09:00,21,76.25,76.8,76.225,76.375,18
20160701|2015-12-21 09:30,21,76.6,76.6,75.675,75.925,35
20160701|2015-12-21 10:00,21,76,76,75.9,75.95,14
20160701|2015-12-21 10:30,21,75.65,75.65,75.45,75.45,9
20160701|2015-12-21 11:00,21,75.7,76.05,75.65,75.95,19
20160701|2015-12-21 11:30,21,75.95,75.95,75.65,75.65,3
20160701|2015-12-21 12:00,21,75.65,75.65,74.975,75.025,16
20160701|2015-12-21 12:30,21,74.975,75.125,74.825,75.125,50
20160701|2015-12-21 13:00,21,75.025,75.175,75.025,75.175,11
20160701|2015-12-21 15:00,21,75.4,75.4,75.4,75.4,1
20160701|2015-12-22 08:00,22,75.075,75.075,75,75,3
20160701|2015-12-22 08:30,22,75.175,75.25,75.175,75.25,3
20160701|2015-12-22 09:30,22,75.25,75.275,75.1,75.2,18
20160701|2015-12-22 10:00,22,75,75.1,74.875,74.875,8
20160701|2015-12-22 10:30,22,75,75,75,75,1
20160701|2015-12-22 11:00,22,74.65,74.65,74.6,74.6,7
20160701|2015-12-22 11:30,22,74.7,74.7,74.7,74.7,4
20160701|2015-12-22 12:00,22,74.775,74.775,74.75,74.75,8
20160701|2015-12-22 12:30,22,74.725,75.1,74.725,75.05,65
20160701|2015-12-22 13:00,22,74.9,74.9,74.875,74.9,5
20160701|2015-12-22 13:30,22,74.925,74.975,74.9,74.975,4
20160701|2015-12-22 15:00,22,75.05,75.05,75.05,75.05,4
20160701|2015-12-23 08:00,23,75.1,75.2,75,75.15,5
20160701|2015-12-23 08:30,23,74.825,74.825,74.825,74.825,1
20160701|2015-12-23 09:00,23,74.85,75.45,74.75,75.45,40
20160701|2015-12-23 09:30,23,75.4,75.4,75.4,75.4,1
20160701|2015-12-23 10:00,23,75.475,75.475,75.475,75.475,1
20160701|2015-12-23 10:30,23,75.75,75.75,75.7,75.7,7
20160701|2015-12-23 11:00,23,75.725,76,75.725,76,36
20160701|2015-12-23 11:30,23,76,76.2,76,76.175,16
20160701|2015-12-23 12:00,23,76.1,76.2,76.1,76.125,18
20160701|2015-12-23 12:30,23,76.15,76.625,76.15,76.35,23
20160701|2015-12-23 13:00,23,76.4,76.4,76.35,76.4,3
20160701|2015-12-23 13:30,23,76.25,76.25,76.225,76.225,5
20160701|2015-12-23 14:00,23,76.675,77.3,76.675,77.1,57
20160701|2015-12-23 14:30,23,77.1,77.15,76.925,77.15,12
20160701|2015-12-23 15:00,23,77.1,77.1,77.1,77.1,1
20160701|2015-12-23 15:30,23,76.925,77.025,76.85,77.025,22
20160701|2015-12-24 08:00,24,77.325,77.525,77.325,77.525,15
20160701|2015-12-24 08:30,24,77.55,77.6,77.3,77.375,12
20160701|2015-12-24 09:00,24,77.65,77.65,77.35,77.45,21
20160701|2015-12-24 09:30,24,77.5,77.5,77.45,77.45,21
20160701|2015-12-24 10:00,24,77.45,77.475,77.35,77.35,67
20160701|2015-12-24 10:30,24,77.45,77.475,77.3,77.35,45
20160701|2015-12-24 11:00,24,77.4,77.475,77.35,77.475,17
20160701|2015-12-24 11:30,24,77.35,77.725,77.3,77.725,53
20160701|2015-12-24 12:00,24,77.675,77.725,77.675,77.725,13
20160701|2015-12-28 09:00,28,77.65,77.975,77.65,77.975,23
20160701|2015-12-28 09:30,28,78,78.05,77.95,78,53
20160701|2015-12-28 10:00,28,78,78.05,77.9,78,13
20160701|2015-12-28 10:30,28,78.05,78.05,77.925,78,37
20160701|2015-12-28 11:00,28,78.075,78.225,78.075,78.225,11
20160701|2015-12-28 11:30,28,78.25,78.325,78.2,78.2,21
20160701|2015-12-28 12:00,28,78.225,78.375,78.175,78.175,18
20160701|2015-12-28 12:30,28,78.05,78.3,78,78.3,78
20160701|2015-12-28 13:00,28,78.3,78.35,78.25,78.3,35
20160701|2015-12-28 13:30,28,78.125,78.125,77.9,77.95,23
20160701|2015-12-28 14:00,28,77.95,77.95,77.95,77.95,18
20160701|2015-12-28 15:00,28,77.975,78.05,77.925,78.05,12
20160701|2015-12-28 15:30,28,78.075,78.125,78.075,78.125,4
20160701|2015-12-29 08:00,29,78.075,78.075,77.775,77.775,10
20160701|2015-12-29 08:30,29,77.775,77.925,77.7,77.8,14
20160701|2015-12-29 09:00,29,78.05,78.15,77.95,78.15,9
20160701|2015-12-29 09:30,29,78.15,78.15,77.9,77.9,46
20160701|2015-12-29 10:00,29,77.9,77.925,77.8,77.8,24
20160701|2015-12-29 10:30,29,77.85,77.875,77.775,77.875,10
20160701|2015-12-29 11:00,29,77.75,77.825,77.75,77.825,28
20160701|2015-12-29 11:30,29,77.75,77.825,77.75,77.825,3
20160701|2015-12-29 12:00,29,77.85,77.875,77.85,77.85,5
20160701|2015-12-29 12:30,29,77.75,77.95,77.575,77.95,90
20160701|2015-12-29 13:00,29,77.85,77.85,77.675,77.675,12
20160701|2015-12-29 13:30,29,77.675,77.675,77.65,77.65,6
20160701|2015-12-29 14:30,29,77.475,77.8,77.475,77.8,3
20160701|2015-12-29 15:00,29,77.9,77.9,77.775,77.775,3
20160701|2015-12-29 15:30,29,77.9,77.9,77.9,77.9,1
20160701|2015-12-30 08:00,30,77.775,77.85,77.775,77.775,15
20160701|2015-12-30 08:30,30,77.675,77.7,77.575,77.65,7
20160701|2015-12-30 09:00,30,77.625,77.75,77.625,77.675,14
20160701|2015-12-30 09:30,30,77.85,77.85,77.725,77.725,2
20160701|2015-12-30 10:00,30,77.625,77.8,77.625,77.625,6
20160701|2015-12-30 10:30,30,77.8,77.825,77.35,77.35,83
20160701|2015-12-30 11:00,30,77.4,77.4,77.4,77.4,3
20160701|2015-12-30 11:30,30,77.4,77.7,77.4,77.7,20
20160701|2015-12-30 12:00,30,77.7,77.725,77.6,77.6,62
20160701|2015-12-30 12:30,30,77.7,77.85,77.65,77.775,41
20160701|2015-12-30 13:00,30,77.725,77.725,77.675,77.675,3
20160701|2015-12-30 13:30,30,77.65,77.65,77.6,77.6,11
20160701|2015-12-30 14:30,30,77.6,77.7,77.6,77.7,2
20160701|2015-12-30 15:00,30,77.625,77.625,77.625,77.625,1
20160701|2015-12-31 08:00,31,77.725,77.75,77.675,77.75,7
20160701|2015-12-31 08:30,31,77.675,77.675,77.675,77.675,1
20160701|2015-12-31 09:30,31,77.55,77.6,77.5,77.6,12
20160701|2015-12-31 10:00,31,77.6,77.625,77.35,77.45,29
20160701|2015-12-31 10:30,31,77.45,77.6,77.45,77.55,29
20160701|2015-12-31 11:00,31,77.7,77.7,77.55,77.55,19
20160701|2015-12-31 11:30,31,77.6,77.6,77.425,77.475,12
20160701|2015-12-31 12:30,31,77.4,77.9,77.4,77.725,130
20160701|2015-12-31 13:00,31,77.775,77.875,77.75,77.8,19
20160701|2015-12-31 13:30,31,77.825,77.825,77.8,77.825,3
20160701|2016-01-04 09:00,4,77.5,77.525,76.4,76.8,61
20160701|2016-01-04 09:30,4,77.075,77.125,76.875,76.875,4
20160701|2016-01-04 10:00,4,76.875,77.1,76.875,77.1,5
20160701|2016-01-04 10:30,4,77.05,77.375,77.05,77.375,16
20160701|2016-01-04 11:00,4,77.3,77.5,77.3,77.5,49
20160701|2016-01-04 11:30,4,77.5,77.525,77.025,77.325,18
20160701|2016-01-04 12:00,4,77.5,77.5,77.275,77.325,5
20160701|2016-01-04 12:30,4,77.4,77.9,77.275,77.825,72
20160701|2016-01-04 13:00,4,77.925,77.925,77.7,77.85,11
20160701|2016-01-04 13:30,4,77.85,77.85,77.825,77.825,4
20160701|2016-01-04 14:00,4,77.8,77.825,77.8,77.825,2
20160701|2016-01-04 14:30,4,77.85,78,77.85,78,11
20160701|2016-01-04 15:00,4,78,78,77.95,78,20
20160701|2016-01-04 15:30,4,77.95,77.95,77.95,77.95,3
20160701|2016-01-05 08:00,5,77.875,77.95,77.875,77.95,29
20160701|2016-01-05 08:30,5,77.85,77.85,77.85,77.85,2
20160701|2016-01-05 09:00,5,77.775,78.35,77.775,78.275,61
20160701|2016-01-05 09:30,5,78.3,78.3,78.025,78.15,26
20160701|2016-01-05 10:00,5,78.1,78.3,78.075,78.125,67
20160701|2016-01-05 10:30,5,78.125,78.15,77.75,78.125,36
20160701|2016-01-05 11:00,5,78.025,78.1,77.9,78.05,14
20160701|2016-01-05 11:30,5,78.1,78.3,78.1,78.15,24
20160701|2016-01-05 12:00,5,78.3,78.3,78.225,78.225,8
20160701|2016-01-05 12:30,5,78.25,78.325,77.9,78.075,44
20160701|2016-01-05 13:00,5,78.05,78.05,78,78,5
20160701|2016-01-05 13:30,5,77.85,77.85,77.85,77.85,1
20160701|2016-01-05 14:30,5,77.775,77.8,77.75,77.8,14
20160701|2016-01-05 15:00,5,77.85,77.925,77.85,77.925,6
20160701|2016-01-06 08:00,6,78.025,78.2,78,78.2,18
20160701|2016-01-06 08:30,6,78.175,78.175,77.825,78.1,19
20160701|2016-01-06 09:00,6,78.05,78.2,78.05,78.2,13
20160701|2016-01-06 09:30,6,78.2,78.2,77.95,77.95,28
20160701|2016-01-06 10:00,6,78.05,78.05,77.95,77.95,15
20160701|2016-01-06 10:30,6,77.75,77.825,77.75,77.825,2
20160701|2016-01-06 11:00,6,77.95,77.975,77.8,77.8,9
20160701|2016-01-06 11:30,6,77.8,77.8,77.725,77.725,6
20160701|2016-01-06 12:00,6,77.8,77.8,77.7,77.7,9
20160701|2016-01-06 12:30,6,77.6,77.775,77.25,77.775,49
20160701|2016-01-06 13:00,6,77.775,77.8,77.725,77.75,13
20160701|2016-01-06 13:30,6,77.55,77.55,77.5,77.5,4
20160701|2016-01-06 14:00,6,77.55,77.55,77.55,77.55,1
20160701|2016-01-06 14:30,6,77.5,77.5,77.45,77.45,4
20160701|2016-01-06 15:30,6,77.6,77.6,77.525,77.525,4
20160701|2016-01-07 08:00,7,77.4,77.4,77.05,77.125,46
20160701|2016-01-07 08:30,7,77.025,77.075,77,77.075,3
20160701|2016-01-07 09:00,7,77.075,77.275,77,77.2,19
20160701|2016-01-07 09:30,7,77.275,77.45,77.275,77.45,17
20160701|2016-01-07 10:00,7,77.45,77.6,77.3,77.55,68
20160701|2016-01-07 10:30,7,77.5,77.5,77.225,77.3,12
20160701|2016-01-07 11:00,7,77.275,77.35,77.2,77.35,5
20160701|2016-01-07 11:30,7,77.4,77.45,77.275,77.275,9
20160701|2016-01-07 12:00,7,77.3,77.3,77.1,77.1,17
20160701|2016-01-07 12:30,7,77.1,77.2,76.7,76.95,67
20160701|2016-01-07 13:00,7,76.95,76.975,76.85,76.925,9
20160701|2016-01-07 13:30,7,76.8,76.8,76.8,76.8,1
20160701|2016-01-07 14:00,7,76.725,76.725,76.725,76.725,2
20160701|2016-01-07 14:30,7,76.525,76.525,76.2,76.25,18
20160701|2016-01-07 15:00,7,76.35,76.35,76.3,76.3,11
20160701|2016-01-08 08:00,8,76.6,76.85,76.525,76.85,15
20160701|2016-01-08 08:30,8,76.9,77.05,76.8,77.05,14
20160701|2016-01-08 09:00,8,77.05,77.3,76.975,77.2,31
20160701|2016-01-08 09:30,8,77.3,77.3,77.3,77.3,1
20160701|2016-01-08 10:00,8,77.3,77.3,77.15,77.2,17
20160701|2016-01-08 10:30,8,77.1,77.3,77.1,77.3,17
20160701|2016-01-08 11:00,8,77.3,77.4,77.1,77.25,32
20160701|2016-01-08 11:30,8,77.175,77.175,76.675,76.7,46
20160701|2016-01-08 12:00,8,76.675,76.75,76.5,76.525,22
20160701|2016-01-08 12:30,8,76.525,76.975,76.45,76.975,218
20160701|2016-01-08 13:00,8,76.975,77.025,76.625,76.65,11
20160701|2016-01-08 13:30,8,76.75,76.75,76.75,76.75,1
20160701|2016-01-11 09:00,11,76.85,76.975,76.45,76.85,38
20160701|2016-01-11 09:30,11,76.85,76.9,76.75,76.775,35
20160701|2016-01-11 10:00,11,76.625,76.9,76.525,76.825,14
20160701|2016-01-11 10:30,11,76.875,77,76.75,76.75,23
20160701|2016-01-11 11:00,11,76.925,77.25,76.925,77.25,12
20160701|2016-01-11 11:30,11,77.05,77.05,77.05,77.05,6
20160701|2016-01-11 12:00,11,76.925,76.975,76.8,76.975,15
20160701|2016-01-11 12:30,11,76.975,77.2,76.875,77.125,143
20160701|2016-01-11 13:00,11,77.125,77.125,76.875,77.075,8
20160701|2016-01-11 13:30,11,77.1,77.1,77.1,77.1,1
20160701|2016-01-11 15:30,11,76.975,76.975,76.975,76.975,1
20160701|2016-01-12 08:00,12,77.5,77.5,77.4,77.4,6
20160701|2016-01-12 08:30,12,77.1,77.35,77.1,77.25,9
20160701|2016-01-12 09:00,12,77.5,77.7,77.275,77.525,26
20160701|2016-01-12 09:30,12,77.475,77.65,77.275,77.325,32
20160701|2016-01-12 10:00,12,77.4,77.7,77.4,77.575,43
20160701|2016-01-12 10:30,12,77.625,77.675,77.575,77.675,29
20160701|2016-01-12 11:00,12,77.625,77.7,77.575,77.7,8
20160701|2016-01-12 11:30,12,77.7,77.75,77.7,77.7,12
20160701|2016-01-12 12:00,12,77.7,77.775,77.7,77.725,18
20160701|2016-01-12 12:30,12,77.625,77.95,77.625,77.95,156
20160701|2016-01-12 13:00,12,77.9,77.9,77.675,77.675,8
20160701|2016-01-12 13:30,12,77.525,77.625,77.525,77.625,2
20160701|2016-01-12 14:30,12,77.7,77.7,77.7,77.7,1
20160701|2016-01-13 08:00,13,77.75,78,77.725,78,83
20160701|2016-01-13 08:30,13,77.975,78.05,77.825,77.825,35
20160701|2016-01-13 09:00,13,77.9,77.95,77.75,77.825,36
20160701|2016-01-13 09:30,13,77.75,77.8,77.475,77.5,56
20160701|2016-01-13 10:00,13,77.425,77.475,77.225,77.325,16
20160701|2016-01-13 10:30,13,77.275,77.475,77.275,77.475,2
20160701|2016-01-13 11:00,13,77.475,77.6,77.475,77.575,26
20160701|2016-01-13 11:30,13,77.575,77.725,77.55,77.725,16
20160701|2016-01-13 12:00,13,77.675,77.725,77.65,77.65,6
20160701|2016-01-13 12:30,13,77.7,77.975,77.6,77.975,127
20160701|2016-01-13 13:00,13,77.975,78,77.8,77.825,20
20160701|2016-01-13 15:00,13,77.9,77.9,77.9,77.9,1
20160701|2016-01-13 15:30,13,77.85,77.85,77.85,77.85,1
20160701|2016-01-14 08:00,14,77.85,78.075,77.85,77.95,13
20160701|2016-01-14 08:30,14,77.95,77.95,77.775,77.95,21
20160701|2016-01-14 09:00,14,78.05,78.2,77.875,77.875,20
20160701|2016-01-14 09:30,14,78.05,78.075,77.975,77.975,54
20160701|2016-01-14 10:00,14,78.025,78.05,77.85,77.875,17
20160701|2016-01-14 10:30,14,77.8,78.075,77.7,78.075,74
20160701|2016-01-14 11:00,14,78.025,78.025,78.025,78.025,6
20160701|2016-01-14 11:30,14,78.025,78.2,78,78.2,10
20160701|2016-01-14 12:00,14,78.05,78.175,78.05,78.175,10
20160701|2016-01-14 12:30,14,78.125,78.375,78.1,78.375,110
20160701|2016-01-14 13:00,14,78.15,78.45,78.15,78.375,21
20160701|2016-01-14 13:30,14,78.3,78.3,78.25,78.275,30
20160701|2016-01-14 14:00,14,78.225,78.25,78.2,78.225,12
20160701|2016-01-14 14:30,14,78.225,78.225,78.225,78.225,3
20160701|2016-01-14 15:00,14,78.25,78.25,78.2,78.2,3
20160701|2016-01-15 08:00,15,78.025,78.1,77.85,78,33
20160701|2016-01-15 08:30,15,78,78.25,77.975,77.975,12
20160701|2016-01-15 09:00,15,77.975,78,77.7,77.85,19
20160701|2016-01-15 09:30,15,77.925,78,77.9,77.95,14
20160701|2016-01-15 10:30,15,77.9,78.15,77.9,78.15,13
20160701|2016-01-15 11:00,15,78,78.025,77.75,77.75,14
20160701|2016-01-15 11:30,15,77.675,77.85,77.55,77.725,24
20160701|2016-01-15 12:00,15,77.75,77.925,77.675,77.925,33
20160701|2016-01-15 12:30,15,78.025,78.325,78.025,78.325,57
20160701|2016-01-15 13:00,15,78.275,78.275,78.125,78.2,4
20160701|2016-01-15 13:30,15,78.225,78.225,78.125,78.125,3
20160701|2016-01-19 09:00,19,78.5,78.5,77.825,78,278
20160701|2016-01-19 09:30,19,78.05,78.1,77.95,77.975,112
20160701|2016-01-19 10:00,19,78.025,78.15,77.975,78,59
20160701|2016-01-19 10:30,19,78,78.175,77.9,78.1,57
20160701|2016-01-19 11:00,19,78.125,78.125,78.025,78.075,37
20160701|2016-01-19 11:30,19,78.1,78.125,78.025,78.025,77
20160701|2016-01-19 12:00,19,78.05,78.1,78.025,78.025,51
20160701|2016-01-19 12:30,19,78.075,78.15,77.925,77.95,66
20160701|2016-01-19 13:00,19,77.975,77.975,77.875,77.9,40
20160701|2016-01-19 13:30,19,77.925,77.925,77.875,77.875,3
20160701|2016-01-19 14:00,19,77.9,77.925,77.9,77.925,3
20160701|2016-01-19 14:30,19,77.9,77.9,77.9,77.9,5
20160701|2016-01-19 15:00,19,77.9,77.975,77.9,77.975,8
20160701|2016-01-19 15:30,19,78,78,78,78,7
20160701|2016-01-20 08:00,20,77.9,78.075,77.825,78.05,37
20160701|2016-01-20 08:30,20,78.075,78.1,77.9,77.95,37
20160701|2016-01-20 09:00,20,77.875,77.925,76.975,77.2,95
20160701|2016-01-20 09:30,20,77.3,77.6,77.3,77.35,44
20160701|2016-01-20 10:00,20,77.425,77.475,77.3,77.425,23
20160701|2016-01-20 10:30,20,77.475,77.75,77.475,77.75,51
20160701|2016-01-20 11:00,20,77.7,77.875,77.7,77.875,25
20160701|2016-01-20 11:30,20,77.875,77.925,77.65,77.925,39
20160701|2016-01-20 12:00,20,77.95,77.95,77.525,77.625,37
20160701|2016-01-20 12:30,20,77.575,77.875,77.425,77.875,105
20160701|2016-01-20 13:00,20,77.85,78.05,77.85,77.85,54
20160701|2016-01-20 13:30,20,77.85,77.925,77.85,77.925,4
20160701|2016-01-20 14:00,20,77.975,78.025,77.975,78.025,4
20160701|2016-01-20 15:30,20,78,78,78,78,4
20160701|2016-01-21 08:00,21,78,78.15,77.55,77.625,86
20160701|2016-01-21 08:30,21,77.6,77.7,77.5,77.6,19
20160701|2016-01-21 09:00,21,77.55,77.85,77.55,77.825,24
20160701|2016-01-21 09:30,21,77.825,78.2,77.825,78.125,80
20160701|2016-01-21 10:00,21,78.05,78.25,78.05,78.175,83
20160701|2016-01-21 10:30,21,78.15,78.225,78.15,78.2,50
20160701|2016-01-21 11:00,21,78.175,78.675,78.15,78.6,161
20160701|2016-01-21 11:30,21,78.6,78.725,78.6,78.7,39
20160701|2016-01-21 12:00,21,78.7,78.8,78.65,78.775,68
20160701|2016-01-21 12:30,21,78.8,79.05,78.725,79.025,306
20160701|2016-01-21 13:00,21,78.975,78.975,78.7,78.75,43
20160701|2016-01-21 13:30,21,78.7,78.75,78.7,78.725,7
20160701|2016-01-21 14:00,21,78.725,78.775,78.725,78.775,2
20160701|2016-01-21 14:30,21,78.7,78.7,78.625,78.625,5
20160701|2016-01-21 15:00,21,78.6,78.625,78.6,78.625,2
20160701|2016-01-21 15:30,21,78.6,78.6,78.525,78.525,11
20160701|2016-01-22 08:00,22,78.9,79.075,78.8,79.025,83
20160701|2016-01-22 08:30,22,79.05,79.075,78.9,78.925,31
20160701|2016-01-22 09:00,22,78.95,79.075,78.925,78.925,68
20160701|2016-01-22 09:30,22,78.925,78.975,78.85,78.975,69
20160701|2016-01-22 10:00,22,78.925,79.025,78.875,79.025,44
20160701|2016-01-22 10:30,22,79.025,79.025,78.95,78.975,68
20160701|2016-01-22 11:00,22,79,79.125,78.975,78.975,123
20160701|2016-01-22 11:30,22,79.05,79.1,78.95,78.975,43
20160701|2016-01-22 12:00,22,79.025,79.025,78.875,78.9,48
20160701|2016-01-22 12:30,22,78.925,78.95,78.675,78.775,317
20160701|2016-01-22 13:00,22,78.75,78.875,78.65,78.725,54
20160701|2016-01-22 13:30,22,78.7,78.8,78.7,78.8,6
20160701|2016-01-25 09:00,25,79,79.225,78.825,78.9,86
20160701|2016-01-25 09:30,25,78.925,79.075,78.9,78.925,50
20160701|2016-01-25 10:00,25,78.85,79,78.85,79,47
20160701|2016-01-25 10:30,25,79.025,79.05,78.775,78.8,40
20160701|2016-01-25 11:00,25,78.85,78.9,78.725,78.9,62
20160701|2016-01-25 11:30,25,78.875,79.2,78.85,79.125,74
20160701|2016-01-25 12:00,25,79.15,79.275,79.15,79.275,62
20160701|2016-01-25 12:30,25,79.3,79.325,78.95,79.3,328
20160701|2016-01-25 13:00,25,79.25,79.25,79.05,79.05,44
20160701|2016-01-25 13:30,25,79.05,79.125,79.05,79.075,21
20160701|2016-01-25 14:00,25,79.125,79.125,79.125,79.125,1
20160701|2016-01-25 14:30,25,79.15,79.175,79.15,79.175,8
20160701|2016-01-25 15:00,25,79.1,79.1,79.1,79.1,6
20160701|2016-01-26 08:00,26,79,79.225,78.9,79.1,44
20160701|2016-01-26 08:30,26,79.2,79.225,79.025,79.175,13
20160701|2016-01-26 09:00,26,79.275,79.275,79.05,79.05,14
20160701|2016-01-26 09:30,26,79.05,79.125,78.9,79.05,29
20160701|2016-01-26 10:00,26,79.025,79.125,78.975,79.075,32
20160701|2016-01-26 10:30,26,79.1,79.4,79.1,79.4,62
20160701|2016-01-26 11:00,26,79.4,79.425,79.25,79.375,75
20160701|2016-01-26 11:30,26,79.4,79.4,79.35,79.375,36
20160701|2016-01-26 12:00,26,79.425,79.425,79.325,79.375,62
20160701|2016-01-26 12:30,26,79.35,79.55,79.35,79.55,270
20160701|2016-01-26 13:00,26,79.475,79.525,79.45,79.5,23
20160701|2016-01-26 13:30,26,79.5,79.5,79.475,79.475,4
20160701|2016-01-26 14:00,26,79.55,79.55,79.55,79.55,1
20160701|2016-01-26 15:00,26,79.525,79.525,79.5,79.5,6
20160701|2016-01-26 15:30,26,79.525,79.55,79.525,79.525,4
20160701|2016-01-27 08:00,27,79.525,79.8,79.525,79.65,41
20160701|2016-01-27 08:30,27,79.575,79.675,79.5,79.5,18
20160701|2016-01-27 09:00,27,79.525,79.775,79.5,79.725,69
20160701|2016-01-27 09:30,27,79.725,79.8,79.65,79.7,107
20160701|2016-01-27 10:00,27,79.65,79.7,79.55,79.65,31
20160701|2016-01-27 10:30,27,79.725,79.8,79.675,79.7,56
20160701|2016-01-27 11:00,27,79.675,79.8,79.65,79.725,33
20160701|2016-01-27 11:30,27,79.7,79.75,79.625,79.65,21
20160701|2016-01-27 12:00,27,79.675,79.725,79.675,79.7,27
20160701|2016-01-27 12:30,27,79.75,79.85,79.575,79.8,228
20160701|2016-01-27 13:00,27,79.775,79.775,79.7,79.725,34
20160701|2016-01-27 13:30,27,79.75,79.75,79.675,79.675,8
20160701|2016-01-27 14:00,27,79.65,79.65,79.65,79.65,1
20160701|2016-01-27 14:30,27,79.675,79.775,79.675,79.775,10
20160701|2016-01-27 15:00,27,79.775,79.775,79.725,79.725,3
20160701|2016-01-27 15:30,27,79.775,79.8,79.675,79.8,6
20160701|2016-01-28 08:00,28,79.7,79.8,79.425,79.675,128
20160701|2016-01-28 08:30,28,79.675,79.675,79.525,79.55,39
20160701|2016-01-28 09:00,28,79.575,79.85,79.575,79.825,107
20160701|2016-01-28 09:30,28,79.825,79.95,79.825,79.875,71
20160701|2016-01-28 10:00,28,79.875,80,79.85,79.95,147
20160701|2016-01-28 10:30,28,80,80,79.8,79.85,137
20160701|2016-01-28 11:00,28,79.825,79.9,79.625,79.75,116
20160701|2016-01-28 11:30,28,79.725,79.825,79.3,79.35,209
20160701|2016-01-28 12:00,28,79.375,79.375,79.075,79.075,70
20160701|2016-01-28 12:30,28,79.15,79.575,79.05,79.525,231
20160701|2016-01-28 13:00,28,79.5,79.575,79.45,79.525,20
20160701|2016-01-28 13:30,28,79.575,79.575,79.55,79.55,2
20160701|2016-01-28 14:00,28,79.55,79.575,79.55,79.575,2
20160701|2016-01-28 14:30,28,79.575,79.675,79.575,79.625,15
20160701|2016-01-28 15:00,28,79.625,79.625,79.6,79.625,3
20160701|2016-01-28 15:30,28,79.625,79.625,79.6,79.6,2
20160701|2016-01-29 08:00,29,79.7,79.75,79.475,79.475,28
20160701|2016-01-29 08:30,29,79.575,79.8,79.45,79.8,66
20160701|2016-01-29 09:00,29,79.7,80,79.65,79.8,188
20160701|2016-01-29 09:30,29,79.875,80.075,79.875,80,186
20160701|2016-01-29 10:00,29,80,80.1,79.875,80,98
20160701|2016-01-29 10:30,29,79.875,80.05,79.875,80.025,101
20160701|2016-01-29 11:00,29,80.025,80.075,79.875,80.025,56
20160701|2016-01-29 11:30,29,80,80.05,80,80.05,25
20160701|2016-01-29 12:00,29,80.05,80.1,79.95,80.075,48
20160701|2016-01-29 12:30,29,80.1,80.375,80.075,80.225,333
20160701|2016-01-29 13:00,29,80.2,80.25,80.05,80.15,28
20160701|2016-01-29 13:30,29,80.125,80.125,80.05,80.1,18
20160701|2016-02-01 09:00,1,80.075,80.475,80.075,80.325,110
20160701|2016-02-01 09:30,1,80.35,80.45,79.875,79.95,78
20160701|2016-02-01 10:00,1,79.925,80,79.775,79.85,81
20160701|2016-02-01 10:30,1,79.9,80.075,79.75,80.05,84
20160701|2016-02-01 11:00,1,80.025,80.175,80,80.15,94
20160701|2016-02-01 11:30,1,80.175,80.25,80,80.025,62
20160701|2016-02-01 12:00,1,80.05,80.3,80.025,80.3,42
20160701|2016-02-01 12:30,1,80.275,80.425,80.2,80.375,473
20160701|2016-02-01 13:00,1,80.35,80.35,80.175,80.275,62
20160701|2016-02-01 13:30,1,80.275,80.275,80.2,80.2,4
20160701|2016-02-01 14:00,1,80.225,80.225,80.225,80.225,1
20160701|2016-02-01 14:30,1,80.3,80.35,80.275,80.35,4
20160701|2016-02-01 15:00,1,80.275,80.275,80.25,80.25,2
20160701|2016-02-01 15:30,1,80.25,80.275,80.225,80.275,5
20160701|2016-02-02 08:00,2,80.1,80.325,79.825,79.975,69
20160701|2016-02-02 08:30,2,79.95,79.95,79.725,79.825,53
20160701|2016-02-02 09:00,2,79.825,79.975,79.825,79.85,23
20160701|2016-02-02 09:30,2,79.925,79.925,79.75,79.775,84
20160701|2016-02-02 10:00,2,79.8,79.8,79.325,79.325,168
20160701|2016-02-02 10:30,2,79.4,79.65,79.375,79.575,136
20160701|2016-02-02 11:00,2,79.6,79.6,79.475,79.55,33
20160701|2016-02-02 11:30,2,79.55,79.75,79.55,79.75,38
20160701|2016-02-02 12:00,2,79.7,79.825,79.525,79.55,128
20160701|2016-02-02 12:30,2,79.5,79.55,79.35,79.45,254
20160701|2016-02-02 13:00,2,79.45,79.475,79.3,79.35,70
20160701|2016-02-02 13:30,2,79.375,79.375,79.375,79.375,1
20160701|2016-02-02 14:00,2,79.3,79.425,79.3,79.425,7
20160701|2016-02-02 14:30,2,79.4,79.525,79.4,79.525,30
20160701|2016-02-02 15:00,2,79.6,79.6,79.6,79.6,12
20160701|2016-02-02 15:30,2,79.575,79.6,79.575,79.6,10
20160701|2016-02-03 08:00,3,79.7,79.7,79.55,79.675,18
20160701|2016-02-03 08:30,3,79.6,79.6,79.375,79.55,37
20160701|2016-02-03 09:00,3,79.55,79.75,79.5,79.675,248
20160701|2016-02-03 09:30,3,79.675,79.8,79.675,79.775,48
20160701|2016-02-03 10:00,3,79.75,79.875,79.75,79.8,77
20160701|2016-02-03 10:30,3,79.775,79.85,79.725,79.75,30
20160701|2016-02-03 11:00,3,79.725,79.75,79.675,79.725,41
20160701|2016-02-03 11:30,3,79.725,79.825,79.7,79.8,12
20160701|2016-02-03 12:00,3,79.85,79.85,79.775,79.775,8
20160701|2016-02-03 12:30,3,79.75,79.975,79.75,79.9,200
20160701|2016-02-03 13:00,3,79.9,79.9,79.825,79.85,38
20160701|2016-02-03 13:30,3,79.825,79.875,79.725,79.875,129
20160701|2016-02-03 14:00,3,79.925,79.925,79.775,79.775,25
20160701|2016-02-03 14:30,3,79.775,79.825,79.775,79.775,4
20160701|2016-02-03 15:00,3,79.85,79.875,79.7,79.8,19
20160701|2016-02-03 15:30,3,79.775,79.8,79.7,79.7,8
20160701|2016-02-04 08:00,4,79.7,79.75,79.625,79.7,11
20160701|2016-02-04 08:30,4,79.65,79.8,79.65,79.675,23
20160701|2016-02-04 09:00,4,79.75,80.475,79.725,80.375,179
20160701|2016-02-04 09:30,4,80.4,80.45,80.1,80.2,92
20160701|2016-02-04 10:00,4,80.225,80.35,80.175,80.325,49
20160701|2016-02-04 10:30,4,80.275,80.4,80.225,80.25,84
20160701|2016-02-04 11:00,4,80.225,80.3,80.125,80.175,43
20160701|2016-02-04 11:30,4,80.2,80.3,80.2,80.275,24
20160701|2016-02-04 12:00,4,80.3,80.375,80.275,80.3,28
20160701|2016-02-04 12:30,4,80.325,80.4,80.25,80.275,156
20160701|2016-02-04 13:00,4,80.25,80.25,80.15,80.15,27
20160701|2016-02-04 13:30,4,80.225,80.225,80.175,80.175,10
20160701|2016-02-04 14:00,4,80.15,80.175,80.15,80.175,2
20160701|2016-02-04 14:30,4,80.125,80.15,80.1,80.1,11
20160701|2016-02-04 15:00,4,80.075,80.075,80.05,80.05,15
20160701|2016-02-04 15:30,4,80.075,80.1,80,80.1,5
20160701|2016-02-05 08:00,5,80.175,80.225,80,80.075,60
20160701|2016-02-05 08:30,5,80.075,80.075,79.875,80.025,63
20160701|2016-02-05 09:00,5,80.025,80.4,79.925,80.3,205
20160701|2016-02-05 09:30,5,80.275,80.325,80.075,80.125,107
20160701|2016-02-05 10:00,5,80.125,80.2,80.05,80.175,37
20160701|2016-02-05 10:30,5,80.175,80.175,80.1,80.175,45
20160701|2016-02-05 11:00,5,80.2,80.25,80.125,80.15,74
20160701|2016-02-05 11:30,5,80.15,80.175,80.075,80.075,46
20160701|2016-02-05 12:00,5,80.075,80.15,79.95,80,59
20160701|2016-02-05 12:30,5,79.975,80.2,79.875,80.15,694
20160701|2016-02-05 13:00,5,80.15,80.225,80,80,71
20160701|2016-02-05 13:30,5,80.05,80.05,80.025,80.025,6
20160701|2016-02-08 09:00,8,80.05,80.25,79.725,80.175,190
20160701|2016-02-08 09:30,8,80.15,80.275,80.125,80.25,102
20160701|2016-02-08 10:00,8,80.225,80.25,79.825,79.825,100
20160701|2016-02-08 10:30,8,79.8,79.8,79.45,79.65,143
20160701|2016-02-08 11:00,8,79.675,79.875,79.55,79.725,52
20160701|2016-02-08 11:30,8,79.75,79.875,79.75,79.8,37
20160701|2016-02-08 12:00,8,79.85,79.925,79.675,79.925,132
20160701|2016-02-08 12:30,8,79.95,80.025,79.65,79.675,493
20160701|2016-02-08 13:00,8,79.7,79.95,79.675,79.825,71
20160701|2016-02-08 13:30,8,79.775,79.825,79.7,79.7,15
20160701|2016-02-08 14:00,8,79.65,79.725,79.65,79.65,9
20160701|2016-02-08 14:30,8,79.625,79.675,79.625,79.675,9
20160701|2016-02-08 15:00,8,79.7,79.7,79.7,79.7,2
20160701|2016-02-08 15:30,8,79.65,79.675,79.625,79.625,6
20160701|2016-02-09 08:00,9,79.525,79.6,79.275,79.6,90
20160701|2016-02-09 08:30,9,79.65,79.8,79.6,79.7,43
20160701|2016-02-09 09:00,9,79.75,79.9,79.625,79.75,86
20160701|2016-02-09 09:30,9,79.75,79.875,79.7,79.8,51
20160701|2016-02-09 10:00,9,79.825,79.975,79.8,79.95,42
20160701|2016-02-09 10:30,9,79.975,80.05,79.95,79.975,56
20160701|2016-02-09 11:00,9,79.95,80.15,79.9,80.1,75
20160701|2016-02-09 11:30,9,80.1,80.1,80,80.025,37
20160701|2016-02-09 12:00,9,80.05,80.1,79.85,79.95,60
20160701|2016-02-09 12:30,9,80,80.075,79.825,79.875,619
20160701|2016-02-09 13:00,9,79.825,79.9,79.825,79.825,40
20160701|2016-02-09 13:30,9,79.8,79.8,79.725,79.775,10
20160701|2016-02-09 14:00,9,79.75,79.775,79.75,79.75,4
20160701|2016-02-09 14:30,9,79.775,80,79.775,80,14
20160701|2016-02-09 15:00,9,80,80.075,80,80.075,15
20160701|2016-02-10 08:00,10,80.025,80.25,79.95,79.95,65
20160701|2016-02-10 08:30,10,79.95,79.95,79.675,79.675,57
20160701|2016-02-10 09:00,10,79.825,79.95,79.625,79.7,74
20160701|2016-02-10 09:30,10,79.725,79.775,78.925,78.975,185
20160701|2016-02-10 10:00,10,78.95,79.15,78.6,78.7,283
20160701|2016-02-10 10:30,10,78.675,78.775,78.55,78.75,129
20160701|2016-02-10 11:00,10,78.75,78.85,78.6,78.8,93
20160701|2016-02-10 11:30,10,78.775,78.8,78.65,78.7,76
20160701|2016-02-10 12:00,10,78.675,78.85,78.675,78.85,36
20160701|2016-02-10 12:30,10,78.825,78.825,78.65,78.725,435
20160701|2016-02-10 13:00,10,78.725,78.775,78.7,78.725,35
20160701|2016-02-10 13:30,10,78.775,78.8,78.725,78.75,10
20160701|2016-02-10 14:00,10,78.775,78.775,78.675,78.75,15
20160701|2016-02-10 14:30,10,78.725,78.75,78.725,78.75,2
20160701|2016-02-10 15:00,10,78.8,78.85,78.8,78.85,6
20160701|2016-02-10 15:30,10,78.85,78.875,78.85,78.875,2
20160701|2016-02-11 08:00,11,78.8,78.8,78.275,78.375,50
20160701|2016-02-11 08:30,11,78.4,78.65,78.375,78.575,38
20160701|2016-02-11 09:00,11,78.6,79.025,78.575,79,155
20160701|2016-02-11 09:30,11,78.975,79.15,78.95,79.075,115
20160701|2016-02-11 10:00,11,79.125,79.45,79.125,79.25,227
20160701|2016-02-11 10:30,11,79.275,79.475,79.2,79.2,218
20160701|2016-02-11 11:00,11,79.275,79.325,79.1,79.125,59
20160701|2016-02-11 11:30,11,79.125,79.375,79.1,79.375,49
20160701|2016-02-11 12:00,11,79.375,79.575,79.375,79.55,166
20160701|2016-02-11 12:30,11,79.525,79.625,79.325,79.4,543
20160701|2016-02-11 13:00,11,79.35,79.425,79.325,79.4,24
20160701|2016-02-11 13:30,11,79.4,79.45,79.4,79.425,12
20160701|2016-02-11 14:30,11,79.425,79.45,79.425,79.45,2
20160701|2016-02-11 15:00,11,79.425,79.425,79.375,79.375,10
20160701|2016-02-11 15:30,11,79.35,79.35,79.15,79.175,32
20160701|2016-02-12 08:00,12,79.425,79.55,79.225,79.375,54
20160701|2016-02-12 08:30,12,79.4,79.425,79.25,79.25,35
20160701|2016-02-12 09:00,12,79.15,79.625,79.15,79.6,163
20160701|2016-02-12 09:30,12,79.6,79.9,79.55,79.75,176
20160701|2016-02-12 10:00,12,79.775,80.025,79.775,79.875,187
20160701|2016-02-12 10:30,12,79.9,79.975,79.675,79.675,116
20160701|2016-02-12 11:00,12,79.725,79.725,79.4,79.5,71
20160701|2016-02-12 11:30,12,79.55,79.675,79.5,79.575,58
20160701|2016-02-12 12:00,12,79.575,79.775,79.55,79.75,70
20160701|2016-02-12 12:30,12,79.725,79.8,79.5,79.5,447
20160701|2016-02-12 13:00,12,79.5,79.7,79.475,79.6,60
20160701|2016-02-12 13:30,12,79.6,79.625,79.55,79.575,7
20160701|2016-02-16 09:00,16,79.475,79.7,79.2,79.35,399
20160701|2016-02-16 09:30,16,79.35,79.475,79.3,79.375,72
20160701|2016-02-16 10:00,16,79.4,79.65,79.375,79.55,54
20160701|2016-02-16 10:30,16,79.5,79.575,79.475,79.55,61
20160701|2016-02-16 11:00,16,79.55,79.575,79.275,79.275,63
20160701|2016-02-16 11:30,16,79.375,79.425,79.35,79.4,17
20160701|2016-02-16 12:00,16,79.45,79.6,79.45,79.55,58
20160701|2016-02-16 12:30,16,79.575,79.575,79.225,79.25,167
20160701|2016-02-16 13:00,16,79.275,79.45,79.275,79.35,35
20160701|2016-02-16 13:30,16,79.325,79.325,79.3,79.325,3
20160701|2016-02-16 14:00,16,79.3,79.3,79.25,79.25,4
20160701|2016-02-16 14:30,16,79.35,79.375,79.35,79.35,8
20160701|2016-02-16 15:00,16,79.35,79.35,79.25,79.275,37
20160701|2016-02-16 15:30,16,79.25,79.275,79.2,79.2,11
20160701|2016-02-17 08:00,17,79.15,79.15,78.875,79.025,110
20160701|2016-02-17 08:30,17,79,79.1,78.925,79,25
20160701|2016-02-17 09:00,17,79.025,79.425,79.025,79.35,88
20160701|2016-02-17 09:30,17,79.3,79.425,79.225,79.425,38
20160701|2016-02-17 10:00,17,79.425,79.5,79.35,79.475,59
20160701|2016-02-17 10:30,17,79.45,79.775,79.45,79.775,286
20160701|2016-02-17 11:00,17,79.75,79.775,79.5,79.5,105
20160701|2016-02-17 11:30,17,79.525,79.7,79.5,79.7,111
20160701|2016-02-17 12:00,17,79.725,79.775,79.65,79.725,61
20160701|2016-02-17 12:30,17,79.775,80.075,79.725,79.925,401
20160701|2016-02-17 13:00,17,79.925,80,79.85,79.95,100
20160701|2016-02-17 13:30,17,79.9,79.975,79.875,79.925,11
20160701|2016-02-17 14:00,17,79.925,79.925,79.875,79.925,5
20160701|2016-02-17 14:30,17,79.9,79.9,79.85,79.85,2
20160701|2016-02-17 15:00,17,79.9,79.925,79.9,79.925,2
20160701|2016-02-17 15:30,17,79.925,79.925,79.925,79.925,3
20160701|2016-02-18 08:00,18,79.95,80.025,79.6,79.8,134
20160701|2016-02-18 08:30,18,79.8,79.825,79.65,79.8,23
20160701|2016-02-18 09:00,18,79.8,80.075,79.8,80.05,209
20160701|2016-02-18 09:30,18,80.075,80.2,80.075,80.075,496
20160701|2016-02-18 10:00,18,80.05,80.2,80.05,80.2,122
20160701|2016-02-18 10:30,18,80.2,80.25,80,80.1,260
20160701|2016-02-18 11:00,18,80.075,80.075,79.8,79.9,122
20160701|2016-02-18 11:30,18,79.925,80.025,79.875,80,61
20160701|2016-02-18 12:00,18,80,80.075,79.9,80,41
20160701|2016-02-18 12:30,18,80.025,80.175,79.8,80,148
20160701|2016-02-18 13:00,18,80,80.075,79.95,80.025,21
20160701|2016-02-18 14:00,18,80.025,80.025,79.975,80,11
20160701|2016-02-18 14:30,18,80,80,79.75,79.75,15
20160701|2016-02-18 15:00,18,79.775,79.775,79.725,79.775,30
20160701|2016-02-18 15:30,18,79.8,79.85,79.75,79.775,14
20160701|2016-02-19 08:00,19,79.6,79.75,79.5,79.65,82
20160701|2016-02-19 08:30,19,79.65,79.775,79.6,79.775,12
20160701|2016-02-19 09:00,19,79.725,79.775,78.85,79,380
20160701|2016-02-19 09:30,19,78.95,79.15,78.9,78.975,101
20160701|2016-02-19 10:00,19,78.975,79.125,78.95,79.025,81
20160701|2016-02-19 10:30,19,79,79.075,78.825,78.95,172
20160701|2016-02-19 11:00,19,78.975,79,78.425,78.575,152
20160701|2016-02-19 11:30,19,78.6,78.775,78.6,78.75,59
20160701|2016-02-19 12:00,19,78.775,78.85,78.75,78.85,48
20160701|2016-02-19 12:30,19,78.9,79.15,78.875,79.075,287
20160701|2016-02-19 13:00,19,79.1,79.25,79.075,79.2,47
20160701|2016-02-22 09:00,22,79.025,79.075,78.825,79.075,136
20160701|2016-02-22 09:30,22,79.025,79.525,79,79.4,118
20160701|2016-02-22 10:00,22,79.45,79.45,79.15,79.375,90
20160701|2016-02-22 10:30,22,79.4,79.85,79.4,79.825,209
20160701|2016-02-22 11:00,22,79.775,79.95,79.7,79.95,178
20160701|2016-02-22 11:30,22,79.95,80.025,79.925,80,147
20160701|2016-02-22 12:00,22,80,80.025,79.7,79.9,182
20160701|2016-02-22 12:30,22,79.925,80.2,79.925,80.05,649
20160701|2016-02-22 13:00,22,80.025,80.025,79.775,79.825,50
20160701|2016-02-22 13:30,22,79.8,79.8,79.725,79.75,13
20160701|2016-02-22 14:00,22,79.825,79.825,79.8,79.825,3
20160701|2016-02-22 14:30,22,79.8,79.9,79.775,79.9,16
20160701|2016-02-22 15:00,22,79.825,79.825,79.825,79.825,3
20160701|2016-02-22 15:30,22,79.7,79.7,79.7,79.7,2
20160701|2016-02-23 08:00,23,79.75,80.075,79.55,80,125
20160701|2016-02-23 08:30,23,80.05,80.175,79.9,80,139
20160701|2016-02-23 09:00,23,80.05,80.075,79.575,79.625,126
20160701|2016-02-23 09:30,23,79.625,79.725,79.525,79.625,117
20160701|2016-02-23 10:00,23,79.575,79.65,79.375,79.65,104
20160701|2016-02-23 10:30,23,79.65,80.075,79.65,79.975,268
20160701|2016-02-23 11:00,23,79.975,80.25,79.975,80.1,206
20160701|2016-02-23 11:30,23,80.075,80.125,79.75,79.8,56
20160701|2016-02-23 12:00,23,79.825,79.825,79.5,79.725,76
20160701|2016-02-23 12:30,23,79.775,80.175,79.775,80.1,510
20160701|2016-02-23 13:00,23,80.075,80.175,80.075,80.1,22
20160701|2016-02-23 13:30,23,80.15,80.2,80.075,80.075,31
20160701|2016-02-23 14:00,23,80.075,80.075,79.975,80.05,6
20160701|2016-02-23 14:30,23,80.025,80.1,79.975,79.975,13
20160701|2016-02-23 15:00,23,80,80,80,80,2
20160701|2016-02-23 15:30,23,80.025,80.025,80.025,80.025,1
20160701|2016-02-24 08:00,24,80,80,79.75,79.775,32
20160701|2016-02-24 08:30,24,79.775,80.025,79.775,80.025,22
20160701|2016-02-24 09:00,24,80,80,79.75,79.925,59
20160701|2016-02-24 09:30,24,79.9,79.975,79.825,79.825,28
20160701|2016-02-24 10:00,24,79.75,79.8,79.725,79.75,15
20160701|2016-02-24 10:30,24,79.85,80.3,79.775,80.275,163
20160701|2016-02-24 11:00,24,80.3,80.475,80.05,80.4,297
20160701|2016-02-24 11:30,24,80.35,80.5,80.175,80.2,245
20160701|2016-02-24 12:00,24,80.2,80.4,80.175,80.25,216
20160701|2016-02-24 12:30,24,80.25,80.525,80.175,80.4,459
20160701|2016-02-24 13:00,24,80.375,80.425,80.3,80.425,54
20160701|2016-02-24 13:30,24,80.425,80.425,80.225,80.225,88
20160701|2016-02-24 14:00,24,80.25,80.3,80.25,80.3,72
20160701|2016-02-24 14:30,24,80.3,80.3,80.225,80.3,48
20160701|2016-02-24 15:00,24,80.3,80.3,80.15,80.15,94
20160701|2016-02-24 15:30,24,80.175,80.3,80.175,80.225,18
20160701|2016-02-25 08:00,25,80.3,80.425,80.075,80.3,69
20160701|2016-02-25 08:30,25,80.25,80.375,80.125,80.25,61
20160701|2016-02-25 09:00,25,80.25,80.55,80.225,80.475,155
20160701|2016-02-25 09:30,25,80.475,80.525,80.15,80.175,110
20160701|2016-02-25 10:00,25,80.15,80.15,79.675,80.05,244
20160701|2016-02-25 10:30,25,80.075,80.2,80,80.2,57
20160701|2016-02-25 11:00,25,80.175,80.35,80.15,80.325,62
20160701|2016-02-25 11:30,25,80.325,80.35,80.1,80.1,38
20160701|2016-02-25 12:00,25,80.15,80.15,79.975,80.125,37
20160701|2016-02-25 12:30,25,80.15,80.25,80.075,80.1,124
20160701|2016-02-25 13:00,25,80.1,80.125,80.05,80.05,10
20160701|2016-02-25 13:30,25,80.125,80.125,80.075,80.1,11
20160701|2016-02-25 14:00,25,80.125,80.15,80.125,80.15,4
20160701|2016-02-25 14:30,25,80.175,80.225,80,80.125,22
20160701|2016-02-25 15:00,25,80.1,80.1,80.1,80.1,5
20160701|2016-02-25 15:30,25,80.05,80.125,80.05,80.05,4
20160701|2016-02-26 08:00,26,80.1,80.175,79.775,79.95,60
20160701|2016-02-26 08:30,26,79.925,80,79.725,79.775,85
20160701|2016-02-26 09:00,26,79.75,80,79.55,79.975,77
20160701|2016-02-26 09:30,26,79.925,79.95,79.8,79.875,28
20160701|2016-02-26 10:00,26,79.9,80.05,79.875,80,25
20160701|2016-02-26 10:30,26,80,80.125,79.9,79.925,134
20160701|2016-02-26 11:00,26,79.95,80.15,79.95,80.1,57
20160701|2016-02-26 11:30,26,80.125,80.225,80.1,80.2,28
20160701|2016-02-26 12:00,26,80.175,80.375,80.1,80.225,55
20160701|2016-02-26 12:30,26,80.25,80.55,80.1,80.55,154
20160701|2016-02-26 13:00,26,80.45,80.5,80.3,80.425,50
20160701|2016-02-26 13:30,26,80.4,80.525,80.4,80.525,10
20160701|2016-02-29 08:30,29,80.175,80.475,80.075,80.25,62
20160701|2016-02-29 09:00,29,80.225,80.275,80.025,80.25,134
20160701|2016-02-29 09:30,29,80.175,80.375,80.15,80.225,74
20160701|2016-02-29 10:00,29,80.2,80.35,80.175,80.325,53
20160701|2016-02-29 10:30,29,80.275,80.3,79.95,80.125,149
20160701|2016-02-29 11:00,29,80.1,80.325,80,80.25,33
20160701|2016-02-29 11:30,29,80.25,80.325,80.075,80.075,32
20160701|2016-02-29 12:00,29,80.05,80.275,79.925,80.225,54
20160701|2016-02-29 12:30,29,80.25,80.5,80.15,80.425,330
20160701|2016-02-29 13:00,29,80.475,80.475,80.375,80.4,24
20160701|2016-03-01 08:30,1,80.35,80.425,80.2,80.3,89
20160701|2016-03-01 09:00,1,80.325,80.375,80.175,80.225,90
20160701|2016-03-01 09:30,1,80.25,80.325,80.175,80.2,51
20160701|2016-03-01 10:00,1,80.2,80.25,80.1,80.15,64
20160701|2016-03-01 10:30,1,80.125,80.25,80.075,80.25,72
20160701|2016-03-01 11:00,1,80.225,80.275,80.175,80.275,34
20160701|2016-03-01 11:30,1,80.275,80.35,80.25,80.275,29
20160701|2016-03-01 12:00,1,80.275,80.35,80.125,80.125,41
20160701|2016-03-01 12:30,1,80.125,80.6,80.1,80.6,310
20160701|2016-03-01 13:00,1,80.525,80.525,80.4,80.425,17
20160701|2016-03-02 08:30,2,80.7,80.7,80.225,80.25,91
20160701|2016-03-02 09:00,2,80.25,80.45,80.2,80.325,130
20160701|2016-03-02 09:30,2,80.3,80.425,80.3,80.425,55
20160701|2016-03-02 10:00,2,80.425,80.45,80.35,80.425,54
20160701|2016-03-02 10:30,2,80.375,80.475,80.175,80.35,145
20160701|2016-03-02 11:00,2,80.3,80.375,80.25,80.35,45
20160701|2016-03-02 11:30,2,80.35,80.525,80.3,80.525,117
20160701|2016-03-02 12:00,2,80.525,80.525,80.425,80.475,161
20160701|2016-03-02 12:30,2,80.475,80.55,80.425,80.5,174
20160701|2016-03-02 13:00,2,80.475,80.525,80.45,80.525,11
20160701|2016-03-03 08:30,3,80.4,80.4,80.15,80.2,91
20160701|2016-03-03 09:00,3,80.25,80.25,80,80.075,178
20160701|2016-03-03 09:30,3,80.075,80.15,80,80.15,77
20160701|2016-03-03 10:00,3,80.1,80.1,79.9,80.075,94
20160701|2016-03-03 10:30,3,80.125,80.2,79.975,80.2,86
20160701|2016-03-03 11:00,3,80.2,80.4,80.1,80.2,162
20160701|2016-03-03 11:30,3,80.225,80.375,80.175,80.35,74
20160701|2016-03-03 12:00,3,80.35,80.4,80.25,80.25,85
20160701|2016-03-03 12:30,3,80.275,80.525,80.175,80.475,349
20160701|2016-03-03 13:00,3,80.475,80.55,80.475,80.55,51
20160701|2016-03-04 08:30,4,80.5,80.55,80.275,80.425,90
20160701|2016-03-04 09:00,4,80.4,80.65,80.4,80.65,188
20160701|2016-03-04 09:30,4,80.65,80.7,80.6,80.625,103
20160701|2016-03-04 10:00,4,80.625,80.65,80.5,80.55,103
20160701|2016-03-04 10:30,4,80.55,80.6,80.475,80.575,110
20160701|2016-03-04 11:00,4,80.6,80.65,80.425,80.55,103
20160701|2016-03-04 11:30,4,80.525,80.6,80.425,80.575,50
20160701|2016-03-04 12:00,4,80.6,80.675,80.6,80.65,127
20160701|2016-03-04 12:30,4,80.675,80.95,80.6,80.9,469
20160701|2016-03-04 13:00,4,80.9,80.9,80.8,80.875,73
20160701|2016-03-07 08:30,7,80.85,80.95,80.45,80.7,124
20160701|2016-03-07 09:00,7,80.725,80.825,80.575,80.625,205
20160701|2016-03-07 09:30,7,80.6,80.7,80.475,80.65,105
20160701|2016-03-07 10:00,7,80.65,80.7,80.3,80.375,153
20160701|2016-03-07 10:30,7,80.4,80.775,80.375,80.7,131
20160701|2016-03-07 11:00,7,80.7,80.75,80.7,80.725,27
20160701|2016-03-07 11:30,7,80.725,80.8,80.7,80.8,28
20160701|2016-03-07 12:00,7,80.75,80.75,80.575,80.7,72
20160701|2016-03-07 12:30,7,80.675,81,80.675,80.95,665
20160701|2016-03-07 13:00,7,80.95,81,80.875,80.9,117
20160701|2016-03-08 08:30,8,80.825,80.9,80.575,80.75,81
20160701|2016-03-08 09:00,8,80.7,80.775,80.625,80.65,160
20160701|2016-03-08 09:30,8,80.675,80.875,80.575,80.75,108
20160701|2016-03-08 10:00,8,80.75,80.975,80.75,80.9,157
20160701|2016-03-08 10:30,8,80.925,80.975,80.85,80.925,96
20160701|2016-03-08 11:00,8,80.925,80.975,80.9,80.925,73
20160701|2016-03-08 11:30,8,80.9,81,80.85,80.95,57
20160701|2016-03-08 12:00,8,80.975,81.05,80.925,81,239
20160701|2016-03-08 12:30,8,81.025,81.075,80.925,80.975,654
20160701|2016-03-08 13:00,8,80.975,80.975,80.9,80.9,45
20160701|2016-03-09 08:30,9,80.8,81.15,80.8,81.1,250
20160701|2016-03-09 09:00,9,81.1,81.4,81.075,81.375,507
20160701|2016-03-09 09:30,9,81.375,81.375,80.95,81,449
20160701|2016-03-09 10:00,9,81,81.25,81,81.225,182
20160701|2016-03-09 10:30,9,81.25,81.425,81.125,81.375,189
20160701|2016-03-09 11:00,9,81.4,81.425,81.275,81.35,196
20160701|2016-03-09 11:30,9,81.3,81.675,81.25,81.625,246
20160701|2016-03-09 12:00,9,81.625,81.875,81.525,81.875,404
20160701|2016-03-09 12:30,9,81.875,81.95,81.25,81.7,1268
20160701|2016-03-09 13:00,9,81.725,81.825,81.65,81.8,104
20160701|2016-03-10 08:30,10,81.625,81.95,81.35,81.65,225
20160701|2016-03-10 09:00,10,81.65,81.825,81.45,81.8,175
20160701|2016-03-10 09:30,10,81.775,81.975,81.7,81.95,183
20160701|2016-03-10 10:00,10,81.95,81.975,81.875,81.95,128
20160701|2016-03-10 10:30,10,81.95,82.025,81.9,81.975,308
20160701|2016-03-10 11:00,10,82,82.25,81.975,82.225,250
20160701|2016-03-10 11:30,10,82.2,82.25,82.1,82.1,142
20160701|2016-03-10 12:00,10,82.1,82.125,81.925,82.025,152
20160701|2016-03-10 12:30,10,82.025,82.125,81.725,82.125,718
20160701|2016-03-10 13:00,10,82.075,82.075,81.975,82,151
20160701|2016-03-11 08:30,11,82.1,82.525,81.8,81.975,191
20160701|2016-03-11 09:00,11,81.95,82.275,81.9,82.25,316
20160701|2016-03-11 09:30,11,82.25,82.35,82.05,82.125,270
20160701|2016-03-11 10:00,11,82.1,82.375,81.9,81.9,301
20160701|2016-03-11 10:30,11,81.9,82.1,81.725,81.975,217
20160701|2016-03-11 11:00,11,81.95,81.975,81.8,81.95,49
20160701|2016-03-11 11:30,11,81.9,82.225,81.9,82.05,175
20160701|2016-03-11 12:00,11,82.075,82.225,82.075,82.225,96
20160701|2016-03-11 12:30,11,82.225,82.375,81.95,82.35,697
20160701|2016-03-11 13:00,11,82.325,82.325,82.175,82.25,44
20160701|2016-03-14 08:30,14,82.05,82.05,81.15,81.825,149
20160701|2016-03-14 09:00,14,81.825,81.9,81.575,81.875,104
20160701|2016-03-14 09:30,14,81.9,82.075,81.875,81.975,72
20160701|2016-03-14 10:00,14,81.975,82.05,81.95,82.025,42
20160701|2016-03-14 10:30,14,82,82.15,81.925,82.1,117
20160701|2016-03-14 11:00,14,82.1,82.225,82.05,82.15,90
20160701|2016-03-14 11:30,14,82.1,82.325,82.075,82.2,86
20160701|2016-03-14 12:00,14,82.225,82.325,82.15,82.325,110
20160701|2016-03-14 12:30,14,82.35,82.425,82.05,82.4,394
20160701|2016-03-14 13:00,14,82.4,82.475,82.4,82.475,103
20160701|2016-03-15 08:30,15,82.375,82.375,81.975,82.15,168
20160701|2016-03-15 09:00,15,82.15,82.375,82.05,82.325,386
20160701|2016-03-15 09:30,15,82.325,82.425,82.275,82.375,166
20160701|2016-03-15 10:00,15,82.4,82.475,82.3,82.425,115
20160701|2016-03-15 10:30,15,82.4,82.45,82.2,82.325,126
20160701|2016-03-15 11:00,15,82.35,82.6,82.35,82.5,194
20160701|2016-03-15 11:30,15,82.5,82.525,82.425,82.5,55
20160701|2016-03-15 12:00,15,82.525,82.625,82.5,82.525,239
20160701|2016-03-15 12:30,15,82.525,82.55,82.225,82.225,722
20160701|2016-03-15 13:00,15,82.275,82.475,82.25,82.4,45
20160701|2016-03-16 08:30,16,82.15,82.275,81.85,82.175,200
20160701|2016-03-16 09:00,16,82.15,82.45,82.125,82.375,97
20160701|2016-03-16 09:30,16,82.325,82.4,82.125,82.175,74
20160701|2016-03-16 10:00,16,82.225,82.25,82.05,82.05,83
20160701|2016-03-16 10:30,16,82.125,82.6,82.05,82.5,265
20160701|2016-03-16 11:00,16,82.55,82.775,82.5,82.675,176
20160701|2016-03-16 11:30,16,82.675,82.7,82.5,82.65,67
20160701|2016-03-16 12:00,16,82.625,82.7,82.525,82.65,65
20160701|2016-03-16 12:30,16,82.65,82.725,82.45,82.725,190
20160701|2016-03-16 13:00,16,82.675,82.675,82.475,82.6,65
20160701|2016-03-17 08:30,17,82.6,82.725,82.35,82.425,219
20160701|2016-03-17 09:00,17,82.425,82.625,82.3,82.3,205
20160701|2016-03-17 09:30,17,82.3,82.375,82.175,82.25,116
20160701|2016-03-17 10:00,17,82.275,82.55,82.25,82.5,50
20160701|2016-03-17 10:30,17,82.45,82.575,82.45,82.55,75
20160701|2016-03-17 11:00,17,82.55,82.7,82.525,82.7,76
20160701|2016-03-17 11:30,17,82.725,82.85,82.65,82.75,115
20160701|2016-03-17 12:00,17,82.775,82.775,82.45,82.45,43
20160701|2016-03-17 12:30,17,82.45,82.8,82.45,82.8,275
20160701|2016-03-17 13:00,17,82.775,82.825,82.75,82.75,72
20160701|2016-03-18 08:30,18,82.6,82.675,82.55,82.625,65
20160701|2016-03-18 09:00,18,82.575,82.7,82.575,82.675,148
20160701|2016-03-18 09:30,18,82.7,82.725,82.55,82.6,129
20160701|2016-03-18 10:00,18,82.6,82.775,82.55,82.775,135
20160701|2016-03-18 10:30,18,82.775,82.825,82.65,82.775,84
20160701|2016-03-18 11:00,18,82.8,82.925,82.775,82.925,37
20160701|2016-03-18 11:30,18,82.925,82.95,82.875,82.9,121
20160701|2016-03-18 12:00,18,82.9,82.9,82.725,82.8,190
20160701|2016-03-18 12:30,18,82.825,82.95,82.675,82.95,306
20160701|2016-03-18 13:00,18,82.875,82.875,82.725,82.75,42
20160701|2016-03-21 08:30,21,82.525,82.725,82,82.025,145
20160701|2016-03-21 09:00,21,82,82.05,81.275,81.5,315
20160701|2016-03-21 09:30,21,81.5,81.525,81.175,81.425,135
20160701|2016-03-21 10:00,21,81.425,81.55,81.375,81.525,77
20160701|2016-03-21 10:30,21,81.5,81.7,81.475,81.475,47
20160701|2016-03-21 11:00,21,81.625,81.65,81.575,81.65,15
20160701|2016-03-21 11:30,21,81.6,81.625,81.475,81.475,8
20160701|2016-03-21 12:00,21,81.5,81.5,81.375,81.375,33
20160701|2016-03-21 12:30,21,81.35,81.375,81.1,81.125,86
20160701|2016-03-21 13:00,21,81.15,81.25,81.125,81.125,25
20160701|2016-03-22 08:30,22,81.175,81.275,80.95,81.05,132
20160701|2016-03-22 09:00,22,81.05,81.375,80.975,81.025,129
20160701|2016-03-22 09:30,22,81.025,81.15,81,81.075,136
20160701|2016-03-22 10:00,22,81.075,81.225,81.075,81.125,136
20160701|2016-03-22 10:30,22,81.125,81.25,81.125,81.15,102
20160701|2016-03-22 11:00,22,81.175,81.225,81.075,81.15,98
20160701|2016-03-22 11:30,22,81.125,81.225,81.1,81.175,42
20160701|2016-03-22 12:00,22,81.2,81.35,81.075,81.35,54
20160701|2016-03-22 12:30,22,81.35,82,81.35,81.9,162
20160701|2016-03-22 13:00,22,81.85,81.85,81.625,81.65,11
20160701|2016-03-23 08:30,23,81.7,81.825,81.45,81.475,88
20160701|2016-03-23 09:00,23,81.6,81.75,81.525,81.7,44
20160701|2016-03-23 09:30,23,81.75,81.75,81.525,81.625,59
20160701|2016-03-23 10:00,23,81.6,81.875,81.575,81.875,51
20160701|2016-03-23 10:30,23,81.8,82,81.75,81.875,55
20160701|2016-03-23 11:00,23,81.85,81.9,81.775,81.8,14
20160701|2016-03-23 11:30,23,81.85,81.85,81.5,81.55,27
20160701|2016-03-23 12:00,23,81.65,81.875,81.65,81.85,33
20160701|2016-03-23 12:30,23,81.85,81.95,81.625,81.75,102
20160701|2016-03-23 13:00,23,81.75,81.75,81.625,81.675,31
20160701|2016-03-24 08:30,24,82.825,82.825,81.75,81.9,113
20160701|2016-03-24 09:00,24,81.775,81.775,81.625,81.75,59
20160701|2016-03-24 09:30,24,81.675,81.8,81.575,81.775,33
20160701|2016-03-24 10:00,24,81.7,81.725,81.2,81.225,125
20160701|2016-03-24 10:30,24,81.2,81.25,80.85,80.85,61
20160701|2016-03-24 11:00,24,80.875,81.2,80.85,81.2,35
20160701|2016-03-24 11:30,24,81.15,81.15,80.675,80.725,43
20160701|2016-03-24 12:00,24,80.65,80.65,79.4,80.2,243
20160701|2016-03-24 12:30,24,80.275,80.4,80,80.175,154
20160701|2016-03-24 13:00,24,80.15,80.4,80.075,80.4,89
20160701|2016-03-28 08:30,28,80.225,80.75,80.125,80.75,118
20160701|2016-03-28 09:00,28,80.7,82.525,80.625,81.75,319
20160701|2016-03-28 09:30,28,81.725,81.875,81.4,81.475,62
20160701|2016-03-28 10:00,28,81.575,82.075,81.575,81.975,43
20160701|2016-03-28 10:30,28,82,82.2,81.875,82.2,28
20160701|2016-03-28 11:00,28,82.25,82.25,82.1,82.25,34
20160701|2016-03-28 11:30,28,82.225,82.25,82.05,82.075,38
20160701|2016-03-28 12:00,28,82.075,82.2,82.025,82.025,39
20160701|2016-03-28 12:30,28,82.025,82.15,81.825,81.875,92
20160701|2016-03-28 13:00,28,81.85,81.95,81.85,81.95,11
20160701|2016-03-29 08:30,29,81.775,82.175,81.75,82.1,105
20160701|2016-03-29 09:00,29,82.125,82.175,81.925,82.1,64
20160701|2016-03-29 09:30,29,82.15,82.25,82.15,82.2,45
20160701|2016-03-29 10:00,29,82.25,82.4,82.225,82.275,78
20160701|2016-03-29 10:30,29,82.325,82.425,82.225,82.425,48
20160701|2016-03-29 11:00,29,82.4,82.5,82.35,82.45,46
20160701|2016-03-29 11:30,29,82.45,82.6,82.375,82.6,72
20160701|2016-03-29 12:00,29,82.55,82.55,82.4,82.4,23
20160701|2016-03-29 12:30,29,82.475,82.675,82.35,82.675,247
20160701|2016-03-29 13:00,29,82.625,82.65,82.575,82.575,17
20160701|2016-03-30 08:30,30,82.5,82.775,82.4,82.5,152
20160701|2016-03-30 09:00,30,82.525,82.6,82.175,82.175,184
20160701|2016-03-30 09:30,30,82.175,82.175,81.575,81.975,420
20160701|2016-03-30 10:00,30,81.975,82.025,81.8,81.875,45
20160701|2016-03-30 10:30,30,81.85,82.05,81.425,81.425,98
20160701|2016-03-30 11:00,30,81.45,81.45,81.05,81.325,64
20160701|2016-03-30 11:30,30,81.3,81.3,80.75,81.175,102
20160701|2016-03-30 12:00,30,81.125,81.275,81.075,81.1,27
20160701|2016-03-30 12:30,30,80.975,81.35,80.9,81.3,192
20160701|2016-03-30 13:00,30,81.325,81.325,81.2,81.225,29
20160701|2016-03-31 08:30,31,81.475,81.6,80.525,80.925,119
20160701|2016-03-31 09:00,31,80.7,81.2,80.7,81.125,38
20160701|2016-03-31 09:30,31,81.1,81.175,80.75,80.75,58
20160701|2016-03-31 10:00,31,80.825,80.9,80.8,80.875,30
20160701|2016-03-31 10:30,31,80.9,81.025,80.65,80.75,57
20160701|2016-03-31 11:00,31,80.625,80.625,80.125,80.325,146
20160701|2016-03-31 11:30,31,80.25,80.35,80.075,80.35,98
20160701|2016-03-31 12:00,31,80.3,80.4,80.05,80.4,56
20160701|2016-03-31 12:30,31,80.4,80.975,80.375,80.8,259
20160701|2016-03-31 13:00,31,80.8,80.825,80.625,80.625,52
20160701|2016-04-01 08:30,1,80.8,80.975,80.1,80.7,215
20160701|2016-04-01 09:00,1,80.625,80.625,80,80.2,97
20160701|2016-04-01 09:30,1,80.175,80.175,79.025,79.25,449
20160701|2016-04-01 10:00,1,79.2,79.325,79,79.3,67
20160701|2016-04-01 10:30,1,79.3,79.325,78.925,79.05,203
20160701|2016-04-01 11:00,1,79.05,79.45,79.05,79.375,70
20160701|2016-04-01 11:30,1,79.375,79.375,79.2,79.25,35
20160701|2016-04-01 12:00,1,79.225,79.35,79.05,79.35,23
20160701|2016-04-01 12:30,1,79.25,79.875,79.175,79.175,164
20160701|2016-04-01 13:00,1,79.275,79.45,79.275,79.425,22
20160701|2016-04-04 08:30,4,79.55,79.55,79.375,79.475,19
20160701|2016-04-04 09:00,4,79.325,79.475,79.3,79.35,43
20160701|2016-04-04 09:30,4,79.3,79.425,79.225,79.275,65
20160701|2016-04-04 10:00,4,79.25,79.4,79.125,79.325,65
20160701|2016-04-04 10:30,4,79.325,79.425,79.075,79.375,132
20160701|2016-04-04 11:00,4,79.35,79.35,79.025,79.05,110
20160701|2016-04-04 11:30,4,79.05,79.15,78.875,79.15,39
20160701|2016-04-04 12:00,4,79.15,79.3,78.9,79.3,46
20160701|2016-04-04 12:30,4,79.3,79.4,78.725,78.725,86
20160701|2016-04-04 13:00,4,78.875,79,78.875,78.975,16
20160701|2016-04-05 08:30,5,79,79.6,78.975,79.475,251
20160701|2016-04-05 09:00,5,79.475,79.8,79.475,79.775,265
20160701|2016-04-05 09:30,5,79.8,79.9,79.7,79.775,97
20160701|2016-04-05 10:00,5,79.75,79.925,79.525,79.675,55
20160701|2016-04-05 10:30,5,79.7,79.7,79.075,79.45,150
20160701|2016-04-05 11:00,5,79.475,79.55,79.05,79.05,40
20160701|2016-04-05 11:30,5,79.175,79.3,78.95,78.95,14
20160701|2016-04-05 12:00,5,79,79,78.6,78.6,53
20160701|2016-04-05 12:30,5,78.625,79.125,78.575,79.025,161
20160701|2016-04-05 13:00,5,79.075,79.175,79.05,79.175,11
20160701|2016-04-06 08:30,6,79.1,79.325,79,79.3,26
20160701|2016-04-06 09:00,6,79.4,79.575,79.225,79.45,41
20160701|2016-04-06 09:30,6,79.425,79.525,79.425,79.475,21
20160701|2016-04-06 10:00,6,79.475,79.525,79.375,79.425,41
20160701|2016-04-06 10:30,6,79.425,79.525,79.375,79.525,48
20160701|2016-04-06 11:00,6,79.5,79.6,79.375,79.525,99
20160701|2016-04-06 11:30,6,79.55,79.725,79.475,79.725,81
20160701|2016-04-06 12:00,6,79.725,79.75,79.525,79.625,34
20160701|2016-04-06 12:30,6,79.65,79.975,79.6,79.975,88
20160701|2016-04-06 13:00,6,79.9,80.05,79.875,80.025,34
20160701|2016-04-07 08:30,7,80.375,80.475,79.775,79.8,121
20160701|2016-04-07 09:00,7,79.85,80.175,79.425,79.6,257
20160701|2016-04-07 09:30,7,79.625,79.65,79.425,79.55,103
20160701|2016-04-07 10:00,7,79.575,79.9,79.525,79.775,63
20160701|2016-04-07 10:30,7,79.8,79.8,79.45,79.5,45
20160701|2016-04-07 11:00,7,79.55,79.7,79.55,79.6,26
20160701|2016-04-07 11:30,7,79.65,79.65,79.3,79.35,20
20160701|2016-04-07 12:00,7,79.325,79.875,79.175,79.725,198
20160701|2016-04-07 12:30,7,79.725,80.25,79.65,80.2,251
20160701|2016-04-07 13:00,7,80.15,80.2,80.125,80.2,20
20160701|2016-04-08 08:30,8,79.9,79.975,79.475,79.75,153
20160701|2016-04-08 09:00,8,79.875,79.9,79.525,79.75,58
20160701|2016-04-08 09:30,8,79.75,79.9,79.75,79.875,65
20160701|2016-04-08 10:00,8,79.95,80.125,79.9,80.025,29
20160701|2016-04-08 10:30,8,80.05,80.05,79.75,79.775,52
20160701|2016-04-08 11:00,8,79.8,80.2,79.8,79.875,50
20160701|2016-04-08 11:30,8,80.075,80.55,80.075,80.5,318
20160701|2016-04-08 12:00,8,80.55,80.775,80.475,80.775,70
20160701|2016-04-08 12:30,8,80.775,81,80.675,81,341
20160701|2016-04-08 13:00,8,80.975,80.975,80.8,80.8,27
20160701|2016-04-11 08:30,11,80.9,80.925,80.65,80.8,67
20160701|2016-04-11 09:00,11,80.75,80.775,80.475,80.675,69
20160701|2016-04-11 09:30,11,80.625,80.825,80.6,80.7,60
20160701|2016-04-11 10:00,11,80.675,80.85,80.575,80.625,41
20160701|2016-04-11 10:30,11,80.55,80.625,80.3,80.475,94
20160701|2016-04-11 11:00,11,80.425,80.45,80.225,80.25,33
20160701|2016-04-11 11:30,11,80.25,80.5,80.225,80.35,83
20160701|2016-04-11 12:00,11,80.375,80.375,80.075,80.075,98
20160701|2016-04-11 12:30,11,80.075,80.075,79.8,80.05,343
20160701|2016-04-11 13:00,11,80.125,80.15,79.95,79.975,14
20160701|2016-04-12 08:30,12,79.975,80.35,79.825,80.15,149
20160701|2016-04-12 09:00,12,80.1,80.125,79.9,80.125,79
20160701|2016-04-12 09:30,12,80.1,80.175,79.45,79.525,166
20160701|2016-04-12 10:00,12,79.45,79.675,79.35,79.675,99
20160701|2016-04-12 10:30,12,79.625,79.675,79.45,79.675,54
20160701|2016-04-12 11:00,12,79.675,79.675,79.4,79.525,107
20160701|2016-04-12 11:30,12,79.55,79.775,79.475,79.675,51
20160701|2016-04-12 12:00,12,79.575,79.575,79.3,79.55,57
20160701|2016-04-12 12:30,12,79.525,79.825,79.5,79.65,217
20160701|2016-04-12 13:00,12,79.575,79.7,79.575,79.675,8
20160701|2016-04-13 08:30,13,79.575,79.625,78.925,79.525,105
20160701|2016-04-13 09:00,13,79.5,79.55,79.15,79.15,199
20160701|2016-04-13 09:30,13,79.15,79.2,78.725,78.775,253
20160701|2016-04-13 10:00,13,78.75,78.95,78.525,78.65,264
20160701|2016-04-13 10:30,13,78.575,78.625,78.325,78.6,252
20160701|2016-04-13 11:00,13,78.65,78.675,78.3,78.425,70
20160701|2016-04-13 11:30,13,78.375,78.6,78,78.525,165
20160701|2016-04-13 12:00,13,78.425,78.475,78.25,78.35,57
20160701|2016-04-13 12:30,13,78.45,78.8,78.275,78.5,155
20160701|2016-04-13 13:00,13,78.475,78.75,78.45,78.75,26
20160701|2016-04-14 08:30,14,78.8,78.8,78.275,78.35,138
20160701|2016-04-14 09:00,14,78.275,78.45,77.975,78.025,134
20160701|2016-04-14 09:30,14,78,78.025,77.8,77.95,189
20160701|2016-04-14 10:00,14,77.9,78.1,77.875,78.05,56
20160701|2016-04-14 10:30,14,78.05,78.25,77.875,77.9,47
20160701|2016-04-14 11:00,14,77.9,77.9,77.7,77.85,63
20160701|2016-04-14 11:30,14,77.85,78.05,77.8,77.8,207
20160701|2016-04-14 12:00,14,77.85,77.875,77.725,77.725,100
20160701|2016-04-14 12:30,14,77.625,77.975,77.475,77.8,392
20160701|2016-04-14 13:00,14,77.775,77.825,77.775,77.825,32
20160701|2016-04-15 08:30,15,77.85,77.975,77.5,77.875,342
20160701|2016-04-15 09:00,15,77.875,77.95,77.65,77.675,251
20160701|2016-04-15 09:30,15,77.675,77.75,77.5,77.6,234
20160701|2016-04-15 10:00,15,77.475,77.775,77.4,77.45,217
20160701|2016-04-15 10:30,15,77.35,77.95,77.3,77.775,282
20160701|2016-04-15 11:00,15,77.775,77.925,77.7,77.725,289
20160701|2016-04-15 11:30,15,77.7,77.875,77.7,77.775,35
20160701|2016-04-15 12:00,15,77.775,78.05,77.775,78,108
20160701|2016-04-15 12:30,15,77.975,78.175,77.95,78.125,171
20160701|2016-04-15 13:00,15,78.05,78.1,78.025,78.025,10
20160701|2016-04-18 08:30,18,78.2,78.8,78.1,78.65,457
20160701|2016-04-18 09:00,18,78.625,78.675,78.125,78.15,273
20160701|2016-04-18 09:30,18,78.125,78.25,77.95,77.975,199
20160701|2016-04-18 10:00,18,78.025,78.025,77.75,77.95,124
20160701|2016-04-18 10:30,18,77.875,77.875,77.65,77.825,75
20160701|2016-04-18 11:00,18,77.75,77.85,77.7,77.7,51
20160701|2016-04-18 11:30,18,77.725,78.2,77.675,78.125,170
20160701|2016-04-18 12:00,18,78.225,78.225,78.125,78.2,62
20160701|2016-04-18 12:30,18,78.225,78.35,78.1,78.275,111
20160701|2016-04-18 13:00,18,78.3,78.325,78.125,78.15,39
20160701|2016-04-19 08:30,19,78.475,78.975,78.35,78.35,227
20160701|2016-04-19 09:00,19,78.325,78.675,78.325,78.4,148
20160701|2016-04-19 09:30,19,78.45,78.575,78.425,78.45,112
20160701|2016-04-19 10:00,19,78.45,78.625,78.375,78.55,56
20160701|2016-04-19 10:30,19,78.55,78.675,78.5,78.675,68
20160701|2016-04-19 11:00,19,78.675,78.775,78.6,78.7,43
20160701|2016-04-19 11:30,19,78.725,78.85,78.7,78.725,48
20160701|2016-04-19 12:00,19,78.7,78.85,78.7,78.725,40
20160701|2016-04-19 12:30,19,78.7,79.325,78.7,79.275,182
20160701|2016-04-19 13:00,19,79.25,79.325,79.175,79.325,27
20160701|2016-04-20 08:30,20,79.5,80.1,79.5,80.025,231
20160701|2016-04-20 09:00,20,80.025,80.175,79.825,79.925,62
20160701|2016-04-20 09:30,20,79.95,79.975,79.85,79.9,56
20160701|2016-04-20 10:00,20,79.925,79.975,79.6,79.675,146
20160701|2016-04-20 10:30,20,79.725,79.775,79.375,79.475,74
20160701|2016-04-20 11:00,20,79.475,79.8,79.4,79.65,66
20160701|2016-04-20 11:30,20,79.65,79.975,79.65,79.875,52
20160701|2016-04-20 12:00,20,79.875,79.95,79.825,79.875,42
20160701|2016-04-20 12:30,20,79.9,79.925,79.75,79.925,144
20160701|2016-04-20 13:00,20,80,80,79.675,79.725,105
20160701|2016-04-21 08:30,21,79.925,79.95,79.15,79.275,221
20160701|2016-04-21 09:00,21,79.275,79.75,79.15,79.15,226
20160701|2016-04-21 09:30,21,79.15,79.5,79.075,79.4,98
20160701|2016-04-21 10:00,21,79.35,79.425,79.025,79.4,141
20160701|2016-04-21 10:30,21,79.325,79.9,79.3,79.85,153
20160701|2016-04-21 11:00,21,79.875,80.175,79.875,80,79
20160701|2016-04-21 11:30,21,79.975,80.1,79.675,79.675,64
20160701|2016-04-21 12:00,21,79.75,79.925,79.65,79.85,32
20160701|2016-04-21 12:30,21,79.825,80.125,79.725,80.075,185
20160701|2016-04-21 13:00,21,80.1,80.125,79.975,79.975,43
20160701|2016-04-22 08:30,22,80.05,80.85,80.05,80.55,473
20160701|2016-04-22 09:00,22,80.6,80.9,80.575,80.725,247
20160701|2016-04-22 09:30,22,80.75,80.75,80.525,80.6,100
20160701|2016-04-22 10:00,22,80.6,80.625,80.3,80.35,196
20160701|2016-04-22 10:30,22,80.35,80.625,80.3,80.3,143
20160701|2016-04-22 11:00,22,80.3,80.325,79.95,80,259
20160701|2016-04-22 11:30,22,80.05,80.25,80,80.1,207
20160701|2016-04-22 12:00,22,79.875,79.95,79.575,79.775,86
20160701|2016-04-22 12:30,22,79.75,79.95,79.35,79.55,284
20160701|2016-04-22 13:00,22,79.55,79.55,79.375,79.4,59
20160701|2016-04-25 08:30,25,79.425,79.55,78.9,79,103
20160701|2016-04-25 09:00,25,78.9,78.9,78.55,78.75,154
20160701|2016-04-25 09:30,25,78.75,78.75,78.6,78.625,72
20160701|2016-04-25 10:00,25,78.675,78.675,78.55,78.625,35
20160701|2016-04-25 10:30,25,78.6,78.875,78.6,78.85,29
20160701|2016-04-25 11:00,25,78.8,79.175,78.775,79.15,45
20160701|2016-04-25 11:30,25,79.25,79.6,79.2,79.5,59
20160701|2016-04-25 12:00,25,79.425,79.425,78.925,79.1,97
20160701|2016-04-25 12:30,25,79.2,79.525,79.05,79.375,176
20160701|2016-04-25 13:00,25,79.4,79.45,79.325,79.325,38
20160701|2016-04-26 08:30,26,80,80,78.525,78.675,271
20160701|2016-04-26 09:00,26,78.7,78.875,78.55,78.85,188
20160701|2016-04-26 09:30,26,78.875,78.925,78.625,78.675,97
20160701|2016-04-26 10:00,26,78.675,78.85,78.625,78.85,172
20160701|2016-04-26 10:30,26,78.8,79.375,78.8,79.15,114
20160701|2016-04-26 11:00,26,79.15,79.525,79.15,79.4,169
20160701|2016-04-26 11:30,26,79.45,79.45,79.075,79.125,81
20160701|2016-04-26 12:00,26,79.175,79.25,79.125,79.15,47
20160701|2016-04-26 12:30,26,79.15,79.175,78.8,78.925,189
20160701|2016-04-26 13:00,26,78.95,79.05,78.95,79,11
20160701|2016-04-27 08:30,27,79,80.375,79,79.8,212
20160701|2016-04-27 09:00,27,79.775,80.075,79.725,79.85,147
20160701|2016-04-27 09:30,27,79.925,79.95,79.775,79.9,113
20160701|2016-04-27 10:00,27,79.85,79.9,79.625,79.725,65
20160701|2016-04-27 10:30,27,79.775,79.95,79.4,79.825,145
20160701|2016-04-27 11:00,27,79.825,80.125,79.825,80.125,105
20160701|2016-04-27 11:30,27,80.1,80.175,79.975,79.975,86
20160701|2016-04-27 12:00,27,79.975,80.175,79.925,80.1,42
20160701|2016-04-27 12:30,27,79.975,80.225,79.975,80.225,184
20160701|2016-04-27 13:00,27,80.25,80.35,80.25,80.35,97
20160701|2016-04-28 08:30,28,80.475,80.775,80.325,80.7,419
20160701|2016-04-28 09:00,28,80.75,81.275,80.75,81.025,633
20160701|2016-04-28 09:30,28,80.975,81.15,80.8,80.8,80
20160701|2016-04-28 10:00,28,80.775,81.1,80.725,80.9,181
20160701|2016-04-28 10:30,28,80.85,80.85,80.6,80.775,270
20160701|2016-04-28 11:00,28,80.775,80.975,80.775,80.875,63
20160701|2016-04-28 11:30,28,80.875,81.175,80.85,81.15,49
20160701|2016-04-28 12:00,28,81.175,81.25,81.05,81.05,99
20160701|2016-04-28 12:30,28,81.025,81.325,81,81.175,192
20160701|2016-04-28 13:00,28,81.175,81.2,81.15,81.15,5
20160701|2016-04-29 08:30,29,81.15,81.15,80.625,80.7,314
20160701|2016-04-29 09:00,29,80.7,80.975,80.6,80.7,88
20160701|2016-04-29 09:30,29,80.75,81.025,80.75,80.95,94
20160701|2016-04-29 10:00,29,80.925,81.2,80.925,81.2,59
20160701|2016-04-29 10:30,29,81.05,81.175,80.925,81.175,66
20160701|2016-04-29 11:00,29,81.225,81.675,81.2,81.35,430
20160701|2016-04-29 11:30,29,81.375,81.65,81.35,81.5,92
20160701|2016-04-29 12:00,29,81.525,81.7,81.425,81.65,171
20160701|2016-04-29 12:30,29,81.675,81.9,81.65,81.775,430
20160701|2016-04-29 13:00,29,81.8,81.825,81.675,81.675,32
20160701|2016-05-02 08:30,2,82,82.15,81.8,82.1,460
20160701|2016-05-02 09:00,2,82.125,82.45,82.075,82.4,238
20160701|2016-05-02 09:30,2,82.425,82.725,82.425,82.575,141
20160701|2016-05-02 10:00,2,82.6,82.7,82.525,82.55,95
20160701|2016-05-02 10:30,2,82.525,82.875,82.525,82.875,268
20160701|2016-05-02 11:00,2,82.875,82.95,82.8,82.85,407
20160701|2016-05-02 11:30,2,82.825,82.95,82.8,82.925,211
20160701|2016-05-02 12:00,2,82.925,82.975,82.8,82.875,203
20160701|2016-05-02 12:30,2,82.9,83.15,82.85,83.1,589
20160701|2016-05-02 13:00,2,83,83.05,82.9,82.925,76
20160701|2016-05-03 08:30,3,83,83.15,82.725,82.825,561
20160701|2016-05-03 09:00,3,82.8,83.2,82.8,83.2,347
20160701|2016-05-03 09:30,3,83.2,83.45,83.15,83.3,415
20160701|2016-05-03 10:00,3,83.375,83.375,83.05,83.225,268
20160701|2016-05-03 10:30,3,83.225,83.275,83.125,83.125,138
20160701|2016-05-03 11:00,3,83.15,83.175,82.8,82.95,189
20160701|2016-05-03 11:30,3,82.925,83.175,82.7,83.15,326
20160701|2016-05-03 12:00,3,83.15,83.275,83.075,83.225,231
20160701|2016-05-03 12:30,3,83.225,83.425,83.075,83.425,527
20160701|2016-05-03 13:00,3,83.4,83.4,83.275,83.275,33
20160701|2016-05-04 08:30,4,83.1,83.25,82.6,82.7,488
20160701|2016-05-04 09:00,4,82.7,83.15,82.675,83.125,263
20160701|2016-05-04 09:30,4,83.175,83.25,82.875,83,259
20160701|2016-05-04 10:00,4,83,83.075,82.75,82.85,195
20160701|2016-05-04 10:30,4,82.875,83.075,82.8,82.875,166
20160701|2016-05-04 11:00,4,82.95,82.95,82.75,82.925,97
20160701|2016-05-04 11:30,4,82.9,82.925,82.45,82.625,209
20160701|2016-05-04 12:00,4,82.65,82.7,82.475,82.675,183
20160701|2016-05-04 12:30,4,82.675,82.75,82.5,82.6,335
20160701|2016-05-04 13:00,4,82.6,82.75,82.55,82.75,34
20160701|2016-05-05 08:30,5,82.825,82.975,82.725,82.825,428
20160701|2016-05-05 09:00,5,82.875,83.175,82.875,83.05,379
20160701|2016-05-05 09:30,5,83.025,83.2,83,83.175,271
20160701|2016-05-05 10:00,5,83.15,83.225,82.975,83.2,244
20160701|2016-05-05 10:30,5,83.2,83.225,83,83.125,174
20160701|2016-05-05 11:00,5,83.125,83.15,82.975,83.05,111
20160701|2016-05-05 11:30,5,83.1,83.175,83.025,83.15,96
20160701|2016-05-05 12:00,5,83.15,83.175,82.975,83.025,133
20160701|2016-05-05 12:30,5,83.05,83.15,82.95,83.1,318
20160701|2016-05-05 13:00,5,83.125,83.175,83.075,83.1,37
20160701|2016-05-06 08:30,6,82.9,82.9,82.45,82.5,478
20160701|2016-05-06 09:00,6,82.5,82.975,82.5,82.85,260
20160701|2016-05-06 09:30,6,82.875,82.875,82.6,82.675,132
20160701|2016-05-06 10:00,6,82.725,82.75,82.2,82.375,540
20160701|2016-05-06 10:30,6,82.375,82.4,82.075,82.125,250
20160701|2016-05-06 11:00,6,82.15,82.65,82.1,82.2,223
20160701|2016-05-06 11:30,6,82.2,82.225,81.975,82.2,198
20160701|2016-05-06 12:00,6,82.175,82.225,82.05,82.075,122
20160701|2016-05-06 12:30,6,82.125,82.35,81.975,82.325,638
20160701|2016-05-06 13:00,6,82.2,82.3,82.15,82.275,38
20160701|2016-05-09 08:30,9,82.5,82.775,82.1,82.1,548
20160701|2016-05-09 09:00,9,82.15,82.65,82.075,82.575,409
20160701|2016-05-09 09:30,9,82.6,82.6,82.3,82.325,84
20160701|2016-05-09 10:00,9,82.35,82.5,81.7,81.95,275
20160701|2016-05-09 10:30,9,81.85,81.875,81.45,81.75,359
20160701|2016-05-09 11:00,9,81.75,81.775,81.275,81.475,169
20160701|2016-05-09 11:30,9,81.45,81.5,81.25,81.25,153
20160701|2016-05-09 12:00,9,81.275,81.6,81.275,81.5,259
20160701|2016-05-09 12:30,9,81.525,81.525,81.075,81.275,1181
20160701|2016-05-09 13:00,9,81.225,81.3,81.15,81.15,25
20160701|2016-05-10 08:30,10,81.55,81.8,81.275,81.675,425
20160701|2016-05-10 09:00,10,81.7,82.125,81.55,81.825,370
20160701|2016-05-10 09:30,10,81.75,82.125,81.65,82.1,183
20160701|2016-05-10 10:00,10,82.05,82.075,81.775,81.875,145
20160701|2016-05-10 10:30,10,81.9,82,81.8,81.95,163
20160701|2016-05-10 11:00,10,81.975,82,81.9,81.95,166
20160701|2016-05-10 11:30,10,81.975,81.975,81.625,81.7,132
20160701|2016-05-10 12:00,10,81.7,81.775,81.65,81.775,171
20160701|2016-05-10 12:30,10,81.775,81.775,81.475,81.7,1046
20160701|2016-05-10 13:00,10,81.675,81.75,81.625,81.725,18
20160701|2016-05-11 08:30,11,82,82.1,81.625,81.85,266
20160701|2016-05-11 09:00,11,81.875,82.975,81.85,82.7,753
20160701|2016-05-11 09:30,11,82.725,83.125,82.725,83.05,703
20160701|2016-05-11 10:00,11,83.05,83.2,82.775,82.8,514
20160701|2016-05-11 10:30,11,82.775,82.9,82.6,82.85,276
20160701|2016-05-11 11:00,11,82.85,83.2,82.825,83.05,292
20160701|2016-05-11 11:30,11,83.075,83.15,83,83.075,215
20160701|2016-05-11 12:00,11,83.05,83.175,82.95,82.975,250
20160701|2016-05-11 12:30,11,83.025,83.25,82.95,83.125,618
20160701|2016-05-11 13:00,11,83.1,83.175,83.075,83.15,89
20160701|2016-05-12 08:30,12,83.25,83.55,83.2,83.3,1243
20160701|2016-05-12 09:00,12,83.325,83.45,83.075,83.325,358
20160701|2016-05-12 09:30,12,83.325,83.4,83.25,83.325,343
20160701|2016-05-12 10:00,12,83.275,83.325,83.225,83.275,222
20160701|2016-05-12 10:30,12,83.25,83.425,83.25,83.35,202
20160701|2016-05-12 11:00,12,83.375,83.4,83.2,83.25,128
20160701|2016-05-12 11:30,12,83.225,83.4,83.2,83.375,221
20160701|2016-05-12 12:00,12,83.375,83.5,83.325,83.4,661
20160701|2016-05-12 12:30,12,83.375,83.475,83.15,83.225,825
20160701|2016-05-12 13:00,12,83.225,83.35,83.2,83.275,57
20160701|2016-05-13 08:30,13,83.3,83.5,82.375,82.675,606
20160701|2016-05-13 09:00,13,82.675,82.825,82.15,82.15,452
20160701|2016-05-13 09:30,13,82.1,82.325,81.925,82.2,392
20160701|2016-05-13 10:00,13,82.225,82.275,82.05,82.225,157
20160701|2016-05-13 10:30,13,82.25,82.475,82.2,82.4,230
20160701|2016-05-13 11:00,13,82.45,82.625,82.375,82.475,202
20160701|2016-05-13 11:30,13,82.475,82.6,82.4,82.6,200
20160701|2016-05-13 12:00,13,82.575,82.675,82.325,82.35,294
20160701|2016-05-13 12:30,13,82.325,82.65,82.225,82.5,797
20160701|2016-05-13 13:00,13,82.5,82.7,82.45,82.65,65
20160701|2016-05-16 08:30,16,82.725,82.75,82.1,82.3,330
20160701|2016-05-16 09:00,16,82.3,82.825,82.15,82.65,342
20160701|2016-05-16 09:30,16,82.625,82.65,82.375,82.475,254
20160701|2016-05-16 10:00,16,82.475,82.925,82.4,82.925,369
20160701|2016-05-16 10:30,16,82.925,82.975,82.8,82.9,234
20160701|2016-05-16 11:00,16,82.9,83.125,82.825,83.125,139
20160701|2016-05-16 11:30,16,83.15,83.25,83.075,83.175,222
20160701|2016-05-16 12:00,16,83.15,83.3,82.975,82.975,255
20160701|2016-05-16 12:30,16,83,83.425,83,83.4,960
20160701|2016-05-16 13:00,16,83.4,83.6,83.4,83.475,339
20160701|2016-05-17 08:30,17,83.625,83.7,83.075,83.325,746
20160701|2016-05-17 09:00,17,83.25,83.625,83.125,83.525,739
20160701|2016-05-17 09:30,17,83.55,83.7,83.475,83.5,377
20160701|2016-05-17 10:00,17,83.525,83.525,83.15,83.175,239
20160701|2016-05-17 10:30,17,83.15,83.375,83.15,83.3,126
20160701|2016-05-17 11:00,17,83.275,83.35,83,83.15,195
20160701|2016-05-17 11:30,17,83.15,83.425,83.125,83.425,177
20160701|2016-05-17 12:00,17,83.4,83.425,83.125,83.175,213
20160701|2016-05-17 12:30,17,83.175,83.475,83,83.45,713
20160701|2016-05-17 13:00,17,83.425,83.425,83.275,83.325,99
20160701|2016-05-18 08:30,18,83.325,83.375,82.925,83,376
20160701|2016-05-18 09:00,18,83.025,83.175,82.65,82.825,488
20160701|2016-05-18 09:30,18,82.825,82.825,82.3,82.475,546
20160701|2016-05-18 10:00,18,82.475,82.625,82.275,82.425,436
20160701|2016-05-18 10:30,18,82.375,82.425,81.95,82.2,565
20160701|2016-05-18 11:00,18,82.2,82.225,81.675,81.725,458
20160701|2016-05-18 11:30,18,81.725,81.875,81.575,81.775,407
20160701|2016-05-18 12:00,18,81.775,81.8,81.55,81.725,363
20160701|2016-05-18 12:30,18,81.75,82.025,81.7,81.975,761
20160701|2016-05-18 13:00,18,81.95,82.125,81.95,82.05,94
20160701|2016-05-19 08:30,19,81.55,81.775,80.775,80.875,1049
20160701|2016-05-19 09:00,19,80.875,81.575,80.825,81.475,823
20160701|2016-05-19 09:30,19,81.425,81.575,81.275,81.375,538
20160701|2016-05-19 10:00,19,81.4,81.525,81.325,81.475,451
20160701|2016-05-19 10:30,19,81.475,81.65,81.125,81.25,536
20160701|2016-05-19 11:00,19,81.225,81.525,81.225,81.475,363
20160701|2016-05-19 11:30,19,81.5,81.8,81.5,81.625,527
20160701|2016-05-19 12:00,19,81.6,81.6,81.35,81.525,266
20160701|2016-05-19 12:30,19,81.5,81.7,81.05,81.05,810
20160701|2016-05-19 13:00,19,81.05,81.1,81.05,81.05,140
20160701|2016-05-20 08:30,20,80.95,80.95,80.45,80.65,747
20160701|2016-05-20 09:00,20,80.65,80.7,80.125,80.325,1069
20160701|2016-05-20 09:30,20,80.3,80.525,80.125,80.525,540
20160701|2016-05-20 10:00,20,80.55,80.775,80.425,80.525,351
20160701|2016-05-20 10:30,20,80.525,80.575,80.3,80.375,224
20160701|2016-05-20 11:00,20,80.375,80.575,80.35,80.45,308
20160701|2016-05-20 11:30,20,80.425,80.55,80.275,80.5,238
20160701|2016-05-20 12:00,20,80.525,80.6,80.375,80.5,192
20160701|2016-05-20 12:30,20,80.5,80.5,80.2,80.225,427
20160701|2016-05-20 13:00,20,80.3,80.3,80.125,80.175,29
20160701|2016-05-23 08:30,23,80.025,80.15,79.45,79.625,1119
20160701|2016-05-23 09:00,23,79.575,79.575,79.025,79.05,1256
20160701|2016-05-23 09:30,23,79.05,79.3,79,79.15,500
20160701|2016-05-23 10:00,23,79.15,79.525,78.975,79.425,577
20160701|2016-05-23 10:30,23,79.4,79.55,79.35,79.5,384
20160701|2016-05-23 11:00,23,79.525,79.65,79.275,79.35,516
20160701|2016-05-23 11:30,23,79.375,79.575,79.35,79.375,233
20160701|2016-05-23 12:00,23,79.35,79.35,79.15,79.25,314
20160701|2016-05-23 12:30,23,79.2,79.45,79.025,79.325,882
20160701|2016-05-23 13:00,23,79.325,79.35,79.125,79.175,62
20160701|2016-05-24 08:30,24,79.4,79.575,79.05,79.175,760
20160701|2016-05-24 09:00,24,79.175,79.275,79,79.05,1003
20160701|2016-05-24 09:30,24,79.075,79.15,78.95,79.05,685
20160701|2016-05-24 10:00,24,79.075,79.6,79,79.35,688
20160701|2016-05-24 10:30,24,79.35,79.375,78.825,79.075,614
20160701|2016-05-24 11:00,24,79.1,79.4,79,79.35,639
20160701|2016-05-24 11:30,24,79.325,79.35,78.8,78.95,434
20160701|2016-05-24 12:00,24,78.95,79,78.825,78.975,365
20160701|2016-05-24 12:30,24,78.975,79.45,78.975,79.3,1007
20160701|2016-05-24 13:00,24,79.3,79.375,79.25,79.325,70
20160701|2016-05-25 08:30,25,79.575,80.05,79.425,79.85,838
20160701|2016-05-25 09:00,25,79.85,80,79.4,79.575,1164
20160701|2016-05-25 09:30,25,79.575,79.775,79.475,79.75,536
20160701|2016-05-25 10:00,25,79.7,79.8,79.575,79.8,283
20160701|2016-05-25 10:30,25,79.825,79.95,79.7,79.775,369
20160701|2016-05-25 11:00,25,79.825,79.85,79.5,79.625,419
20160701|2016-05-25 11:30,25,79.65,79.725,79.475,79.725,328
20160701|2016-05-25 12:00,25,79.725,79.875,79.6,79.8,208
20160701|2016-05-25 12:30,25,79.8,79.975,79.575,79.85,720
20160701|2016-05-25 13:00,25,79.85,79.975,79.85,79.875,161
20160701|2016-05-26 08:30,26,80.1,80.45,79.875,80.35,1065
20160701|2016-05-26 09:00,26,80.325,81.6,80.325,81.425,2423
20160701|2016-05-26 09:30,26,81.425,81.675,80.825,80.85,882
20160701|2016-05-26 10:00,26,80.825,81.075,80.75,80.825,430
20160701|2016-05-26 10:30,26,80.8,80.9,80.275,80.475,854
20160701|2016-05-26 11:00,26,80.475,81.15,80.375,81.15,528
20160701|2016-05-26 11:30,26,81.125,81.2,80.8,80.875,402
20160701|2016-05-26 12:00,26,80.875,81.05,80.75,81.05,322
20160701|2016-05-26 12:30,26,81.025,81.325,80.65,81.25,1659
20160701|2016-05-26 13:00,26,81.275,81.3,81.175,81.3,103
20160701|2016-05-27 08:30,27,81.1,81.25,80.8,80.8,591
20160701|2016-05-27 09:00,27,80.825,80.875,80.4,80.45,834
20160701|2016-05-27 09:30,27,80.425,80.825,80.4,80.6,603
20160701|2016-05-27 10:00,27,80.625,80.75,80.525,80.6,445
20160701|2016-05-27 10:30,27,80.625,80.8,80.6,80.8,230
20160701|2016-05-27 11:00,27,80.775,80.8,80.55,80.7,506
20160701|2016-05-27 11:30,27,80.65,80.925,80.65,80.8,197
20160701|2016-05-27 12:00,27,80.825,81.15,80.825,81.1,349
20160701|2016-05-27 12:30,27,81.1,81.225,80.975,81.1,643
20160701|2016-05-27 13:00,27,81.075,81.2,81.075,81.2,109
20160701|2016-05-31 08:30,31,81.275,82.35,81.1,81.875,1820
20160701|2016-05-31 09:00,31,81.85,82.025,81.775,81.875,813
20160701|2016-05-31 09:30,31,81.85,82,81.55,81.725,763
20160701|2016-05-31 10:00,31,81.75,82.125,81.725,82.1,495
20160701|2016-05-31 10:30,31,82.125,82.2,81.775,81.875,425
20160701|2016-05-31 11:00,31,81.85,82.15,81.85,82.075,500
20160701|2016-05-31 11:30,31,82.05,82.275,81.75,81.75,502
20160701|2016-05-31 12:00,31,81.75,81.975,81.45,81.95,649
20160701|2016-05-31 12:30,31,81.95,82,81.275,81.45,2456
20160701|2016-05-31 13:00,31,81.45,81.45,81.175,81.175,285
20160701|2016-06-01 08:30,1,81.5,81.875,80.725,81.875,1377
20160701|2016-06-01 09:00,1,81.825,82.1,81.625,81.95,1357
20160701|2016-06-01 09:30,1,81.925,82.3,81.925,82.15,1621
20160701|2016-06-01 10:00,1,82.15,82.425,82.15,82.225,855
20160701|2016-06-01 10:30,1,82.25,82.575,81.825,82.5,1030
20160701|2016-06-01 11:00,1,82.5,82.875,82.425,82.825,1453
20160701|2016-06-01 11:30,1,82.85,82.875,82.725,82.775,476
20160701|2016-06-01 12:00,1,82.775,82.925,82.55,82.825,1007
20160701|2016-06-01 12:30,1,82.85,82.875,82.6,82.825,1228
20160701|2016-06-01 13:00,1,82.825,82.825,82.675,82.7,110
20160701|2016-06-02 08:30,2,83,83.425,83,83.15,1348
20160701|2016-06-02 09:00,2,83.15,83.35,83,83.075,1293
20160701|2016-06-02 09:30,2,83.025,83.475,82.925,83.375,1131
20160701|2016-06-02 10:00,2,83.375,83.8,83.375,83.8,928
20160701|2016-06-02 10:30,2,83.825,84.275,83.725,84.25,2011
20160701|2016-06-02 11:00,2,84.275,84.3,83.975,84.225,909
20160701|2016-06-02 11:30,2,84.2,84.425,84.175,84.3,1146
20160701|2016-06-02 12:00,2,84.3,84.475,84.175,84.4,1360
20160701|2016-06-02 12:30,2,84.375,84.475,84.15,84.4,1477
20160701|2016-06-02 13:00,2,84.4,84.475,84.3,84.3,215
20160701|2016-06-03 08:30,3,84.725,85.775,84.55,85.325,2787
20160701|2016-06-03 09:00,3,85.275,86.2,85.25,86.15,2289
20160701|2016-06-03 09:30,3,86.175,86.225,85.45,85.65,2027
20160701|2016-06-03 10:00,3,85.65,85.9,85.425,85.55,1486
20160701|2016-06-03 10:30,3,85.55,86,85.55,85.95,912
20160701|2016-06-03 11:00,3,85.95,86.275,85.9,86.025,1110
20160701|2016-06-03 11:30,3,86.025,86.025,85.45,85.475,609
20160701|2016-06-03 12:00,3,85.5,85.7,85.3,85.525,897
20160701|2016-06-03 12:30,3,85.55,86.05,85.55,85.925,1963
20160701|2016-06-03 13:00,3,85.9,86,85.8,86,225
20160701|2016-06-06 08:30,6,86.225,86.5,85.725,86.1,2404
20160701|2016-06-06 09:00,6,86.125,86.55,86.025,86.55,1271
20160701|2016-06-06 09:30,6,86.525,87.4,86.475,87.325,2021
20160701|2016-06-06 10:00,6,87.325,87.35,86.9,86.95,973
20160701|2016-06-06 10:30,6,86.95,87.2,86.6,87.025,1168
20160701|2016-06-06 11:00,6,87.025,87.075,86.725,86.825,881
20160701|2016-06-06 11:30,6,86.825,87.05,86.65,87.025,662
20160701|2016-06-06 12:00,6,87.025,87.15,86.95,87.1,611
20160701|2016-06-06 12:30,6,87.05,87.075,86.7,86.825,1555
20160701|2016-06-06 13:00,6,86.825,86.9,86.7,86.85,321
20160701|2016-06-07 08:30,7,86.8,86.9,86.45,86.625,2156
20160701|2016-06-07 09:00,7,86.625,87.175,86.575,87.05,1536
20160701|2016-06-07 09:30,7,87.05,87.6,86.95,87.425,1405
20160701|2016-06-07 10:00,7,87.475,87.475,86.8,87.4,1116
20160701|2016-06-07 10:30,7,87.375,87.65,87.1,87.225,876
20160701|2016-06-07 11:00,7,87.225,87.325,87.1,87.3,448
20160701|2016-06-07 11:30,7,87.3,87.425,86.925,86.95,535
20160701|2016-06-07 12:00,7,86.95,87.125,86.65,86.725,863
20160701|2016-06-07 12:30,7,86.75,86.825,86.025,86.225,2830
20160701|2016-06-07 13:00,7,86.25,86.35,86.2,86.3,311
20160701|2016-06-08 08:30,8,86.725,87.05,86.6,86.775,1466
20160701|2016-06-08 09:00,8,86.775,87.025,86.7,86.825,1173
20160701|2016-06-08 09:30,8,86.8,87.175,86.775,87,898
20160701|2016-06-08 10:00,8,86.975,87.25,86.9,87.125,859
20160701|2016-06-08 10:30,8,87.125,87.25,86.825,87.1,940
20160701|2016-06-08 11:00,8,87.1,87.375,87.025,87.1,778
20160701|2016-06-08 11:30,8,87.1,87.225,86.975,87.075,463
20160701|2016-06-08 12:00,8,87.075,87.3,86.95,87.3,495
20160701|2016-06-08 12:30,8,87.3,87.35,86.975,87,1907
20160701|2016-06-08 13:00,8,87,87.275,86.975,87.275,149
20160701|2016-06-09 08:30,9,87.625,87.75,86.85,87.075,1811
20160701|2016-06-09 09:00,9,87.1,87.175,86.6,86.75,990
20160701|2016-06-09 09:30,9,86.75,87.25,86.75,87.1,1096
20160701|2016-06-09 10:00,9,87.125,87.275,87.1,87.175,435
20160701|2016-06-09 10:30,9,87.175,87.225,86.25,86.325,971
20160701|2016-06-09 11:00,9,86.35,86.525,86.2,86.375,855
20160701|2016-06-09 11:30,9,86.375,86.575,86.175,86.475,690
20160701|2016-06-09 12:00,9,86.5,86.7,86.175,86.3,612
20160701|2016-06-09 12:30,9,86.3,86.45,85.925,86.025,1986
20160701|2016-06-09 13:00,9,86.025,86.275,86,86.25,188
20160701|2016-06-10 08:30,10,85.825,86.025,85.6,85.95,1151
20160701|2016-06-10 09:00,10,85.95,86.3,85.825,86.2,1036
20160701|2016-06-10 09:30,10,86.2,86.325,85.85,85.875,625
20160701|2016-06-10 10:00,10,85.85,86.1,85.8,86.05,633
20160701|2016-06-10 10:30,10,86.05,86.15,85.5,85.575,739
20160701|2016-06-10 11:00,10,85.6,85.75,85.45,85.675,426
20160701|2016-06-10 11:30,10,85.65,86.175,85.65,85.825,682
20160701|2016-06-10 12:00,10,85.775,85.95,85.675,85.925,406
20160701|2016-06-10 12:30,10,85.9,85.9,85.475,85.725,1823
20160701|2016-06-10 13:00,10,85.7,85.875,85.575,85.725,267
20160701|2016-06-13 08:30,13,85.475,85.9,85.075,85.45,1945
20160701|2016-06-13 09:00,13,85.425,85.625,85.3,85.55,1143
20160701|2016-06-13 09:30,13,85.55,86.05,85.55,85.75,1308
20160701|2016-06-13 10:00,13,85.75,85.975,85.65,85.975,550
20160701|2016-06-13 10:30,13,85.975,86.2,85.85,86.05,643
20160701|2016-06-13 11:00,13,86,86,85.75,85.975,491
20160701|2016-06-13 11:30,13,86,86.225,85.95,86.025,353
20160701|2016-06-13 12:00,13,86.025,86.25,85.8,85.925,362
20160701|2016-06-13 12:30,13,85.95,86.275,85.5,86.1,2209
20160701|2016-06-13 13:00,13,86.1,86.375,86.075,86.35,413
20160701|2016-06-14 08:30,14,85.975,86.6,85.925,86.125,1380
20160701|2016-06-14 09:00,14,86.125,86.625,86.075,86.375,1373
20160701|2016-06-14 09:30,14,86.4,86.675,86.275,86.275,670
20160701|2016-06-14 10:00,14,86.275,86.425,86.1,86.2,464
20160701|2016-06-14 10:30,14,86.225,86.5,86.2,86.425,503
20160701|2016-06-14 11:00,14,86.4,86.525,86.325,86.525,257
20160701|2016-06-14 11:30,14,86.525,86.525,86.225,86.225,344
20160701|2016-06-14 12:00,14,86.225,86.85,86.125,86.85,514
20160701|2016-06-14 12:30,14,86.875,88.3,86.8,88.1,3033
20160701|2016-06-14 13:00,14,88.075,88.9,88,88.875,1037
20160701|2016-06-15 08:30,15,88.675,88.825,88.025,88.425,2113
20160701|2016-06-15 09:00,15,88.425,88.425,87.65,87.775,1398
20160701|2016-06-15 09:30,15,87.775,88.1,87.7,87.925,621
20160701|2016-06-15 10:00,15,87.95,88.25,87.8,87.875,489
20160701|2016-06-15 10:30,15,87.875,88.025,87.6,87.725,666
20160701|2016-06-15 11:00,15,87.725,87.875,87.55,87.85,678
20160701|2016-06-15 11:30,15,87.85,88.025,87.625,87.725,451
20160701|2016-06-15 12:00,15,87.725,87.775,87.15,87.3,738
20160701|2016-06-15 12:30,15,87.3,87.475,86.775,86.85,1166
20160701|2016-06-15 13:00,15,86.85,87.3,86.825,87.2,402
20160701|2016-06-16 08:30,16,86.875,87.45,86.625,87.025,911
20160701|2016-06-16 09:00,16,87.05,87.25,86.75,87,516
20160701|2016-06-16 09:30,16,87,87,86.35,86.6,655
20160701|2016-06-16 10:00,16,86.6,86.875,86.525,86.825,402
20160701|2016-06-16 10:30,16,86.85,86.925,86.35,86.425,647
20160701|2016-06-16 11:00,16,86.425,86.55,86.25,86.5,328
20160701|2016-06-16 11:30,16,86.5,86.5,86.25,86.4,252
20160701|2016-06-16 12:00,16,86.4,86.8,86.3,86.7,372
20160701|2016-06-16 12:30,16,86.725,87.2,86.65,87.025,1131
20160701|2016-06-16 13:00,16,87.025,87.225,86.95,87.2,165
20160701|2016-06-17 08:30,17,87.025,87.3,86.6,86.7,762
20160701|2016-06-17 09:00,17,86.75,86.95,86.625,86.675,582
20160701|2016-06-17 09:30,17,86.65,86.75,86.325,86.475,691
20160701|2016-06-17 10:00,17,86.5,86.525,86.125,86.175,816
20160701|2016-06-17 10:30,17,86.225,86.675,86.175,86.575,484
20160701|2016-06-17 11:00,17,86.55,86.55,86.075,86.2,652
20160701|2016-06-17 11:30,17,86.225,86.525,86.125,86.35,430
20160701|2016-06-17 12:00,17,86.35,86.4,86.175,86.225,225
20160701|2016-06-17 12:30,17,86.275,86.425,86.075,86.125,1143
20160701|2016-06-17 13:00,17,86.15,86.225,86.1,86.15,145
20160701|2016-06-20 08:30,20,86.125,86.125,85.55,85.8,825
20160701|2016-06-20 09:00,20,85.775,85.925,85.6,85.675,593
20160701|2016-06-20 09:30,20,85.7,85.875,85.425,85.55,621
20160701|2016-06-20 10:00,20,85.525,85.875,85.525,85.85,267
20160701|2016-06-20 10:30,20,85.825,86.35,85.8,86.275,339
20160701|2016-06-20 11:00,20,86.275,86.55,86.05,86.375,203
20160701|2016-06-20 11:30,20,86.45,86.55,86.225,86.3,137
20160701|2016-06-20 12:00,20,86.3,86.525,86.275,86.375,116
20160701|2016-06-20 12:30,20,86.375,86.5,86.225,86.4,478
20160701|2016-06-20 13:00,20,86.375,86.55,86.325,86.45,101
20160701|2016-06-21 08:30,21,86.5,86.7,86.4,86.525,627
20160701|2016-06-21 09:00,21,86.55,86.825,86.475,86.525,537
20160701|2016-06-21 09:30,21,86.525,86.65,86.4,86.5,185
20160701|2016-06-21 10:00,21,86.5,86.55,86.175,86.35,245
20160701|2016-06-21 10:30,21,86.35,86.425,86.125,86.25,231
20160701|2016-06-21 11:00,21,86.25,86.325,86.075,86.25,262
20160701|2016-06-21 11:30,21,86.2,86.275,86.05,86.175,126
20160701|2016-06-21 12:00,21,86.275,86.3,86.1,86.15,153
20160701|2016-06-21 12:30,21,86.2,86.4,86.075,86.225,431
20160701|2016-06-21 13:00,21,86.2,86.575,86.2,86.575,36
20160701|2016-06-22 08:30,22,86.7,86.9,86.1,86.1,721
20160701|2016-06-22 09:00,22,86.1,86.4,85.975,86.2,454
20160701|2016-06-22 09:30,22,86.175,86.375,86.15,86.2,217
20160701|2016-06-22 10:00,22,86.175,86.175,84.575,84.95,2067
20160701|2016-06-22 10:30,22,84.95,85.1,84.75,84.9,442
20160701|2016-06-22 11:00,22,84.85,84.95,84.6,84.75,388
20160701|2016-06-22 11:30,22,84.75,84.85,84.575,84.75,315
20160701|2016-06-22 12:00,22,84.775,84.975,84.525,84.575,254
20160701|2016-06-22 12:30,22,84.625,84.925,84.425,84.5,1172
20160701|2016-06-22 13:00,22,84.5,84.55,84.375,84.4,543
20160701|2016-06-23 08:30,23,84.7,84.7,83.9,84.45,915
20160701|2016-06-23 09:00,23,84.4,84.475,83.95,84.075,1109
20160701|2016-06-23 09:30,23,84.025,84.15,83.85,84.125,588
20160701|2016-06-23 10:00,23,84.075,84.175,83.9,83.925,188
20160701|2016-06-23 10:30,23,83.925,84.025,83.8,83.9,335
20160701|2016-06-23 11:00,23,83.925,83.95,83.825,83.825,190
20160701|2016-06-23 11:30,23,83.825,83.95,83.625,83.9,400
20160701|2016-06-23 12:00,23,83.9,84.125,83.85,84.075,312
20160701|2016-06-23 12:30,23,84.075,84.475,84.075,84.35,752
20160701|2016-06-23 13:00,23,84.35,84.475,84.325,84.45,69
20160701|2016-06-24 08:30,24,83.975,84.3,83.675,84,909
20160701|2016-06-24 09:00,24,84,84.475,83.9,83.975,331
20160701|2016-06-24 09:30,24,84.05,84.25,84.05,84.15,121
20160701|2016-06-24 10:00,24,84.175,84.225,83.9,84.025,112
20160701|2016-06-24 10:30,24,84.1,84.225,83.9,84.15,140
20160701|2016-06-24 11:00,24,84.175,84.175,83.95,84.1,117
20160701|2016-06-24 11:30,24,84.125,84.15,84,84.1,113
20160701|2016-06-24 12:00,24,84.025,84.275,84,84.25,190
20160701|2016-06-24 12:30,24,84.2,84.35,83.85,84.05,814
20160701|2016-06-24 13:00,24,84.05,84.15,83.9,83.9,133
20160701|2016-06-27 08:30,27,83.3,83.75,83.025,83.375,1133
20160701|2016-06-27 09:00,27,83.375,83.675,83.25,83.375,318
20160701|2016-06-27 09:30,27,83.35,83.65,83.3,83.6,381
20160701|2016-06-27 10:00,27,83.625,83.65,83.375,83.575,164
20160701|2016-06-27 10:30,27,83.5,83.525,83.25,83.375,231
20160701|2016-06-27 11:00,27,83.325,83.4,83.25,83.325,137
20160701|2016-06-27 11:30,27,83.325,83.325,83.175,83.175,243
20160701|2016-06-27 12:00,27,83.2,83.35,83.2,83.225,153
20160701|2016-06-27 12:30,27,83.2,83.225,83.125,83.15,646
20160701|2016-06-27 13:00,27,83.125,83.2,83.1,83.1,132
20160701|2016-06-28 08:30,28,83.6,83.6,82.9,83.2,936
20160701|2016-06-28 09:00,28,83.175,83.35,83,83.05,269
20160701|2016-06-28 09:30,28,83.05,83.1,82.9,82.975,241
20160701|2016-06-28 10:00,28,82.975,83.1,82.95,83,262
20160701|2016-06-28 10:30,28,83,83.15,82.775,83.075,532
20160701|2016-06-28 11:00,28,83.075,83.175,82.95,83.15,193
20160701|2016-06-28 11:30,28,83.175,83.225,82.95,83.025,179
20160701|2016-06-28 12:00,28,83,83.725,83,83.325,375
20160701|2016-06-28 12:30,28,83.275,83.375,83,83.1,323
20160701|2016-06-28 13:00,28,83.125,83.2,83.025,83.025,98
20160701|2016-06-29 08:30,29,83.525,83.55,83.175,83.2,407
20160701|2016-06-29 09:00,29,83.225,83.275,83.075,83.125,252
20160701|2016-06-29 09:30,29,83.125,83.35,83.025,83.25,457
20160701|2016-06-29 10:00,29,83.225,83.225,83.025,83.05,96
20160701|2016-06-29 10:30,29,83.05,83.15,82.9,82.975,543
20160701|2016-06-29 11:00,29,83,83.1,82.95,83.1,128
20160701|2016-06-29 11:30,29,83.15,83.325,82.975,82.975,208
20160701|2016-06-29 12:00,29,83.025,83.2,83,83.125,239
20160701|2016-06-29 12:30,29,83.15,83.15,82.85,83.125,511
20160701|2016-06-29 13:00,29,83.1,83.125,82.975,82.975,104
20160701|2016-06-30 08:30,30,83.225,83.3,82.75,82.8,498
20160701|2016-06-30 09:00,30,82.8,82.95,82.625,82.8,599
20160701|2016-06-30 09:30,30,82.9,83.025,82.675,82.825,219
20160701|2016-06-30 10:00,30,82.825,83.1,82.7,82.7,136
20160701|2016-06-30 10:30,30,82.675,82.875,82.65,82.725,177
20160701|2016-06-30 11:00,30,82.7,82.85,82.675,82.7,85
20160701|2016-06-30 11:30,30,82.725,82.85,82.675,82.85,77
20160701|2016-06-30 12:00,30,82.8,82.85,82.75,82.775,70
20160701|2016-06-30 12:30,30,82.8,83,82.625,83,412
20160701|2016-06-30 13:00,30,82.925,83,82.9,82.9,141
20160701|2016-07-01 08:30,1,82.875,82.875,82.525,82.6,625
20160701|2016-07-01 09:00,1,82.6,82.8,82.5,82.55,222
20160701|2016-07-01 09:30,1,82.6,82.625,82.4,82.45,314
20160701|2016-07-01 10:00,1,82.475,82.5,82.325,82.325,179
20160701|2016-07-01 10:30,1,82.325,82.55,82.125,82.25,589
20160701|2016-07-01 11:00,1,82.225,82.325,82.15,82.2,379
20160701|2016-07-01 11:30,1,82.25,82.3,82.15,82.2,208
20160701|2016-07-01 12:00,1,82.2,82.275,82.1,82.175,249
20160701|2016-07-01 12:30,1,82.175,82.775,82.1,82.75,812
20160701|2016-07-01 13:00,1,82.75,82.75,82.525,82.6,137
20160701|2016-07-05 08:30,5,82.75,83.65,82.225,82.325,651
20160701|2016-07-05 09:00,5,82.3,82.5,82.175,82.5,363
20160701|2016-07-05 09:30,5,82.5,82.55,82,82.05,942
20160701|2016-07-05 10:00,5,82,82.15,81.95,82.075,524
20160701|2016-07-05 10:30,5,82.075,82.1,82,82.075,420
20160701|2016-07-05 11:00,5,82.05,82.25,82,82.15,269
20160701|2016-07-05 11:30,5,82.125,82.375,82.125,82.3,128
20160701|2016-07-05 12:00,5,82.175,82.275,82.1,82.125,72
20160701|2016-07-05 12:30,5,82.225,82.325,82,82.075,398
20160701|2016-07-05 13:00,5,82.025,82.175,82,82,204
20160701|2016-07-06 08:30,6,82.15,82.35,82.025,82.05,732
20160701|2016-07-06 09:00,6,82.075,82.125,81.95,82,1108
20160701|2016-07-06 09:30,6,81.975,82,81.825,81.875,785
20160701|2016-07-06 10:00,6,81.85,81.975,81.825,81.925,459
20160701|2016-07-06 10:30,6,81.925,81.925,81.75,81.775,708
20160701|2016-07-06 11:00,6,81.775,81.8,81.625,81.625,531
20160701|2016-07-06 11:30,6,81.625,81.75,81.575,81.575,384
20160701|2016-07-06 12:00,6,81.575,81.675,81.5,81.65,606
20160701|2016-07-06 12:30,6,81.65,81.95,81.525,81.6,1430
20160701|2016-07-06 13:00,6,81.575,81.675,81.575,81.625,58
20160701|2016-07-07 08:30,7,81.575,81.7,81.5,81.5,573
20160701|2016-07-07 09:00,7,81.5,81.65,81.35,81.4,447
20160701|2016-07-07 09:30,7,81.4,81.475,81.275,81.35,398
20160701|2016-07-07 10:00,7,81.275,81.45,81.25,81.275,188
20160701|2016-07-07 10:30,7,81.275,81.3,81.05,81.15,394
20160701|2016-07-07 11:00,7,81.125,81.2,80.95,81.025,375
20160701|2016-07-07 11:30,7,81.05,81.075,80.975,81,165
20160701|2016-07-07 12:00,7,80.975,81.125,80.975,81.025,98
20160701|2016-07-07 12:30,7,80.975,81.15,80.875,81.05,462
20160701|2016-07-07 13:00,7,81.075,81.15,81.025,81.15,124
20160701|2016-07-08 08:30,8,81.25,81.25,80.7,80.75,543
20160701|2016-07-08 09:00,8,80.75,80.85,80.575,80.6,279
20160701|2016-07-08 09:30,8,80.575,80.6,80.35,80.35,336
20160701|2016-07-08 10:00,8,80.375,80.475,80.275,80.325,159
20160701|2016-07-08 10:30,8,80.325,80.45,80.325,80.35,171
20160701|2016-07-08 11:00,8,80.35,80.425,80.35,80.375,172
20160701|2016-07-08 11:30,8,80.35,80.475,80.15,80.2,336
20160701|2016-07-08 12:00,8,80.2,80.575,80.15,80.35,207
20160701|2016-07-08 12:30,8,80.375,80.45,80,80.025,560
20160701|2016-07-08 13:00,8,80.025,80.175,80.025,80.1,95
20160701|2016-07-11 08:30,11,80.55,80.55,79.925,79.975,376
20160701|2016-07-11 09:00,11,79.975,79.975,79.85,79.925,440
20160701|2016-07-11 09:30,11,79.925,80.075,79.875,79.9,166
20160701|2016-07-11 10:00,11,79.9,79.95,79.85,79.85,202
20160701|2016-07-11 10:30,11,79.85,79.9,79.8,79.85,183
20160701|2016-07-11 11:00,11,79.85,79.875,79.825,79.875,133
20160701|2016-07-11 11:30,11,79.85,79.9,79.775,79.775,114
20160701|2016-07-11 12:00,11,79.775,79.825,79.75,79.75,201
20160701|2016-07-11 12:30,11,79.75,79.85,79.575,79.7,770
20160701|2016-07-11 13:00,11,79.725,79.85,79.725,79.85,144
20160701|2016-07-12 08:30,12,80.075,80.075,79.85,80,536
20160701|2016-07-12 09:00,12,80.025,80.15,79.975,80.1,223
20160701|2016-07-12 09:30,12,80.025,80.175,80.025,80.05,145
20160701|2016-07-12 10:00,12,80.05,80.075,79.975,80.05,151
20160701|2016-07-12 10:30,12,80.05,80.075,79.975,80.025,60
20160701|2016-07-12 11:00,12,80,80.075,79.975,80,52
20160701|2016-07-12 11:30,12,79.975,80.025,79.975,79.975,32
20160701|2016-07-12 12:00,12,79.975,80.05,79.95,80.05,128
20160701|2016-07-12 12:30,12,80.025,80.15,79.9,79.9,449
20160701|2016-07-12 13:00,12,79.95,80.1,79.95,80.025,124
20160701|2016-07-13 08:30,13,80.075,80.25,80.075,80.175,366
20160701|2016-07-13 09:00,13,80.2,80.2,80.075,80.2,150
20160701|2016-07-13 09:30,13,80.175,80.2,80.1,80.125,97
20160701|2016-07-13 10:00,13,80.15,80.2,80.1,80.15,68
20160701|2016-07-13 10:30,13,80.15,80.2,80.15,80.175,92
20160701|2016-07-13 11:00,13,80.2,80.2,80.15,80.175,36
20160701|2016-07-13 11:30,13,80.175,80.2,80.15,80.2,135
20160701|2016-07-13 12:00,13,80.2,80.225,80.15,80.225,91
20160701|2016-07-13 12:30,13,80.225,80.25,80.125,80.225,483
20160701|2016-07-13 13:00,13,80.225,80.25,80.175,80.25,65
20160701|2016-07-14 08:30,14,80.275,80.3,80.15,80.275,328
20160701|2016-07-14 09:00,14,80.275,80.6,80.2,80.475,728
20160701|2016-07-14 09:30,14,80.45,80.475,80.35,80.475,220
20160701|2016-07-14 10:00,14,80.5,80.5,80.4,80.475,95
20160701|2016-07-14 10:30,14,80.425,80.475,80.425,80.475,45
20160701|2016-07-14 11:00,14,80.475,80.5,80.475,80.5,63
20160701|2016-07-14 11:30,14,80.5,80.525,80.5,80.5,40
20160701|2016-07-14 12:00,14,80.475,80.475,80.25,80.3,172
20160701|2016-07-14 12:30,14,80.3,80.4,80.25,80.4,164
20160701|2016-07-14 13:00,14,80.35,80.425,80.35,80.425,28
20160701|2016-07-15 08:30,15,80.225,80.225,80.125,80.175,214
20160701|2016-07-15 09:00,15,80.175,80.2,80.15,80.15,75
20160701|2016-07-15 09:30,15,80.2,80.2,80.15,80.2,74
20160701|2016-07-15 10:00,15,80.2,80.225,79.95,80,367
20160701|2016-07-15 10:30,15,80,80.025,79.975,79.975,84
20160701|2016-07-15 11:00,15,79.975,80,79.95,79.975,83
20160701|2016-07-15 11:30,15,80,80.05,79.975,79.975,153
20160801|2015-04-23 13:30,23,77,77,77,77,1
20160801|2015-05-05 08:00,5,77,77,77,77,13
20160801|2015-05-07 15:00,7,77.5,77.5,77.5,77.5,4
20160801|2015-05-08 08:00,8,77.5,77.5,77.5,77.5,2
20160801|2015-05-08 13:00,8,78,78,78,78,1
20160801|2015-05-12 14:00,12,78.55,78.55,78.55,78.55,4
20160801|2015-05-12 14:30,12,78.55,78.55,78.55,78.55,1
20160801|2015-05-12 15:30,12,78.55,78.55,78.55,78.55,2
20160801|2015-05-15 09:00,15,77.8,77.8,77.8,77.8,6
20160801|2015-05-20 08:00,20,77.675,77.675,77.5,77.5,4
20160801|2015-05-20 13:00,20,78.475,78.55,78.475,78.55,2
20160801|2015-05-20 15:00,20,78.675,78.675,78.675,78.675,10
20160801|2015-05-22 10:00,22,78.25,78.275,78.25,78.275,5
20160801|2015-06-02 11:30,2,77.2,77.4,77.1,77.4,3
20160801|2015-06-02 12:30,2,77.4,77.4,77.4,77.4,1
20160801|2015-06-02 15:30,2,77.4,77.4,77.4,77.4,1
20160801|2015-06-08 12:00,8,77.75,77.75,77.75,77.75,3
20160801|2015-06-09 08:30,9,77.825,77.825,77.825,77.825,1
20160801|2015-06-09 09:30,9,77.6,77.6,77.6,77.6,1
20160801|2015-06-10 09:30,10,77.6,77.7,77.6,77.7,3
20160801|2015-06-11 11:00,11,76.5,76.5,76.5,76.5,2
20160801|2015-06-15 10:00,15,74.625,74.625,74.625,74.625,1
20160801|2015-06-16 11:30,16,74.5,74.5,74.5,74.5,1
20160801|2015-06-17 08:30,17,75.3,75.3,75.3,75.3,2
20160801|2015-06-17 10:00,17,75.35,75.35,75.35,75.35,1
20160801|2015-06-17 11:00,17,75.35,75.35,75.35,75.35,1
20160801|2015-06-17 14:00,17,75.35,75.35,75.35,75.35,1
20160801|2015-06-19 12:30,19,74.575,74.85,74.575,74.85,5
20160801|2015-06-22 11:00,22,73.875,73.875,73.775,73.775,2
20160801|2015-06-22 13:00,22,73.25,73.45,73.25,73.275,3
20160801|2015-06-22 13:30,22,73.25,73.25,73.25,73.25,5
20160801|2015-06-22 14:30,22,73.25,73.25,73.25,73.25,1
20160801|2015-06-22 15:00,22,73.25,73.25,73.25,73.25,36
20160801|2015-06-23 08:00,23,74,74,74,74,1
20160801|2015-06-23 09:00,23,74,74,74,74,1
20160801|2015-06-23 11:30,23,74.3,74.7,74.3,74.575,20
20160801|2015-06-24 08:30,24,74.275,74.275,74.275,74.275,2
20160801|2015-06-24 12:30,24,74.3,74.3,73.95,73.95,3
20160801|2015-06-24 15:00,24,73.975,73.975,73.95,73.95,2
20160801|2015-06-25 09:00,25,73.8,73.8,73.8,73.8,2
20160801|2015-06-25 13:00,25,73.95,73.95,73.775,73.775,2
20160801|2015-06-26 12:30,26,73.65,74,73.65,74,4
20160801|2015-06-26 13:30,26,74.25,74.25,74.25,74.25,2
20160801|2015-06-29 09:00,29,74.3,75.2,74.3,75.2,19
20160801|2015-06-29 10:00,29,75.2,75.2,75.2,75.2,2
20160801|2015-06-29 10:30,29,75.2,75.2,75.075,75.075,2
20160801|2015-06-29 11:00,29,75.2,75.2,75.2,75.2,3
20160801|2015-06-29 12:30,29,75.45,75.475,75.45,75.475,5
20160801|2015-06-29 13:00,29,75.975,76,75.975,76,10
20160801|2015-06-30 09:00,30,76.6,76.85,76.575,76.575,10
20160801|2015-06-30 10:30,30,76.45,76.45,76.45,76.45,8
20160801|2015-06-30 11:00,30,76.5,76.8,76.5,76.8,2
20160801|2015-06-30 12:30,30,76.775,76.775,76.775,76.775,1
20160801|2015-06-30 13:30,30,76.825,76.825,76.825,76.825,1
20160801|2015-06-30 14:00,30,76.975,77.05,76.975,77.05,3
20160801|2015-07-01 08:00,1,77.15,77.15,77.15,77.15,1
20160801|2015-07-01 09:00,1,77.175,77.175,77.175,77.175,2
20160801|2015-07-01 12:00,1,76.85,76.85,76.65,76.65,5
20160801|2015-07-02 10:30,2,76.975,76.975,76.975,76.975,1
20160801|2015-07-02 11:30,2,77.5,77.9,77.5,77.9,13
20160801|2015-07-02 12:00,2,78,78,78,78,3
20160801|2015-07-06 09:30,6,78.45,78.6,78.45,78.525,18
20160801|2015-07-06 10:30,6,78.75,78.75,78.75,78.75,3
20160801|2015-07-06 12:00,6,78.65,78.65,78.65,78.65,1
20160801|2015-07-06 12:30,6,78.55,78.9,78.55,78.9,18
20160801|2015-07-06 13:00,6,78.9,78.9,78.55,78.55,11
20160801|2015-07-06 13:30,6,78.7,78.7,78.65,78.65,3
20160801|2015-07-06 14:00,6,78.775,78.875,78.775,78.875,3
20160801|2015-07-06 15:30,6,78.775,78.775,78.775,78.775,1
20160801|2015-07-07 08:00,7,78.9,79.25,78.9,79.25,24
20160801|2015-07-07 08:30,7,78.95,78.95,78.95,78.95,6
20160801|2015-07-07 09:00,7,78.95,78.95,78.95,78.95,4
20160801|2015-07-07 10:30,7,78.875,78.875,78.875,78.875,1
20160801|2015-07-07 12:30,7,79.05,79.05,78.95,78.95,5
20160801|2015-07-08 10:30,8,78.5,78.5,78.25,78.25,6
20160801|2015-07-08 11:00,8,78.25,78.25,77.4,77.4,4
20160801|2015-07-09 08:00,9,78.2,78.2,78.2,78.2,3
20160801|2015-07-09 08:30,9,78.25,78.25,78.25,78.25,2
20160801|2015-07-09 10:30,9,77.35,77.35,77.35,77.35,1
20160801|2015-07-09 12:00,9,76.625,76.625,76.625,76.625,1
20160801|2015-07-09 12:30,9,76.25,76.25,76.25,76.25,1
20160801|2015-07-09 15:00,9,76.15,76.15,76.15,76.15,1
20160801|2015-07-10 08:30,10,76.3,76.3,76.3,76.3,1
20160801|2015-07-10 09:30,10,76.3,76.3,76.3,76.3,2
20160801|2015-07-10 12:00,10,75.85,75.85,75.85,75.85,5
20160801|2015-07-10 12:30,10,76.175,76.175,76.175,76.175,1
20160801|2015-07-13 10:00,13,75.825,75.825,75.325,75.325,12
20160801|2015-07-14 08:00,14,76.4,76.475,76.4,76.45,17
20160801|2015-07-14 08:30,14,76.5,76.5,76.5,76.5,3
20160801|2015-07-14 09:00,14,77,77,77,77,1
20160801|2015-07-14 10:00,14,77,77.35,77,77.35,9
20160801|2015-07-14 10:30,14,77.35,77.35,77.35,77.35,5
20160801|2015-07-14 11:00,14,77.25,77.25,77.25,77.25,2
20160801|2015-07-14 11:30,14,77.55,77.55,77.55,77.55,1
20160801|2015-07-14 12:00,14,77.575,77.575,77.55,77.55,5
20160801|2015-07-16 09:00,16,77.65,77.65,77.65,77.65,4
20160801|2015-07-16 09:30,16,77.65,77.65,77.45,77.45,6
20160801|2015-07-16 10:00,16,77.05,77.05,77.05,77.05,1
20160801|2015-07-16 12:30,16,76.95,76.95,76.95,76.95,2
20160801|2015-07-20 13:00,20,77.275,77.275,77.225,77.225,3
20160801|2015-07-21 12:00,21,76.375,76.375,76.375,76.375,1
20160801|2015-07-22 09:00,22,76.65,76.65,76.65,76.65,3
20160801|2015-07-22 11:00,22,76.675,76.675,76.675,76.675,1
20160801|2015-07-23 08:30,23,77.1,77.1,76.9,76.9,13
20160801|2015-07-23 09:00,23,76.9,77,76.9,77,7
20160801|2015-07-23 11:30,23,77.45,77.475,77.45,77.475,4
20160801|2015-07-23 12:00,23,77.575,77.575,77.575,77.575,2
20160801|2015-07-23 12:30,23,77.675,77.7,77.675,77.7,4
20160801|2015-07-23 14:30,23,77.75,77.85,77.75,77.825,9
20160801|2015-07-23 15:30,23,77.75,77.75,77.75,77.75,2
20160801|2015-07-24 10:30,24,77.7,77.775,77.325,77.5,6
20160801|2015-07-27 10:30,27,77.625,77.625,77.625,77.625,1
20160801|2015-07-27 11:30,27,77.55,77.55,77.55,77.55,6
20160801|2015-07-27 12:00,27,77.55,77.55,77.55,77.55,2
20160801|2015-07-28 08:00,28,77.475,77.475,77.225,77.225,5
20160801|2015-07-28 08:30,28,77.55,77.55,77.55,77.55,1
20160801|2015-07-28 09:00,28,77.55,77.55,77.55,77.55,2
20160801|2015-07-28 10:30,28,77.675,77.675,77.675,77.675,3
20160801|2015-07-28 12:00,28,77.65,77.9,77.65,77.9,8
20160801|2015-07-28 12:30,28,77.925,77.95,77.875,77.95,4
20160801|2015-07-28 14:30,28,77.975,77.975,77.975,77.975,1
20160801|2015-07-28 15:30,28,78,78,78,78,6
20160801|2015-07-29 08:00,29,77.975,77.975,77.975,77.975,1
20160801|2015-07-29 08:30,29,77.975,77.975,77.975,77.975,1
20160801|2015-07-29 09:00,29,77.675,77.975,77.675,77.975,5
20160801|2015-07-29 09:30,29,77.975,78,77.975,78,22
20160801|2015-07-29 15:30,29,77.925,77.925,77.925,77.925,1
20160801|2015-07-30 09:30,30,77.825,77.825,77.825,77.825,1
20160801|2015-07-30 10:30,30,77.45,77.45,77.45,77.45,2
20160801|2015-07-30 11:00,30,77.1,77.35,76.975,77.3,10
20160801|2015-07-30 13:00,30,77.125,77.125,77.125,77.125,1
20160801|2015-07-31 12:30,31,76.5,76.5,76.5,76.5,1
20160801|2015-08-03 10:00,3,76.75,76.75,76.575,76.575,11
20160801|2015-08-03 10:30,3,77,77.125,77,77.125,6
20160801|2015-08-03 12:30,3,76.525,76.525,76.325,76.325,14
20160801|2015-08-04 11:30,4,76.975,76.975,76.975,76.975,1
20160801|2015-08-04 12:30,4,77.175,77.175,77.175,77.175,1
20160801|2015-08-05 08:00,5,76.725,76.725,76.725,76.725,1
20160801|2015-08-05 10:00,5,77,77,77,77,7
20160801|2015-08-05 10:30,5,77.725,77.75,77.725,77.75,5
20160801|2015-08-05 11:00,5,77.75,77.775,77.75,77.775,10
20160801|2015-08-05 11:30,5,77.9,77.9,77.725,77.9,9
20160801|2015-08-05 12:00,5,77.9,77.975,77.875,77.975,13
20160801|2015-08-05 12:30,5,78,78,77.925,78,21
20160801|2015-08-05 13:00,5,77.8,77.8,77.475,77.475,5
20160801|2015-08-06 08:30,6,77.875,77.875,77.875,77.875,1
20160801|2015-08-06 09:30,6,77.575,77.575,77.575,77.575,2
20160801|2015-08-06 10:00,6,77.35,77.975,77.35,77.975,2
20160801|2015-08-06 10:30,6,77.975,77.975,77.95,77.975,6
20160801|2015-08-06 11:00,6,77.75,77.95,77.425,77.95,9
20160801|2015-08-06 11:30,6,77.95,78,77.925,78,17
20160801|2015-08-06 12:00,6,78,78,77.825,78,24
20160801|2015-08-06 12:30,6,78,78,77.85,78,46
20160801|2015-08-06 13:30,6,77.95,77.95,77.95,77.95,1
20160801|2015-08-07 08:00,7,78,78,78,78,14
20160801|2015-08-07 09:00,7,78,78,78,78,2
20160801|2015-08-07 09:30,7,78,78,78,78,5
20160801|2015-08-07 12:30,7,77.45,77.45,77.45,77.45,1
20160801|2015-08-10 11:30,10,77,77,77,77,1
20160801|2015-08-10 12:00,10,76.85,76.85,76.85,76.85,1
20160801|2015-08-10 12:30,10,76.85,77,76.85,77,10
20160801|2015-08-11 12:00,11,77.3,77.3,77.3,77.3,1
20160801|2015-08-12 08:00,12,77.525,77.525,77.525,77.525,3
20160801|2015-08-12 09:00,12,77.6,77.6,77.6,77.6,3
20160801|2015-08-12 09:30,12,77.6,77.6,77.6,77.6,4
20160801|2015-08-12 11:00,12,76.925,76.925,76.925,76.925,2
20160801|2015-08-12 12:00,12,76.825,76.825,76.825,76.825,1
20160801|2015-08-12 13:00,12,76.3,76.4,76.3,76.4,2
20160801|2015-08-13 10:30,13,76.95,76.95,76.95,76.95,1
20160801|2015-08-14 09:30,14,76.775,76.825,76.7,76.7,9
20160801|2015-08-14 10:00,14,76.7,76.7,76.7,76.7,2
20160801|2015-08-17 09:00,17,77.3,77.3,77,77,35
20160801|2015-08-17 10:30,17,77.25,77.25,77.125,77.125,5
20160801|2015-08-17 11:00,17,77.4,77.4,77.4,77.4,1
20160801|2015-08-17 13:00,17,77.125,77.125,77.1,77.1,4
20160801|2015-08-18 09:30,18,77.375,77.375,77.375,77.375,2
20160801|2015-08-18 10:30,18,77.275,77.375,77.275,77.375,3
20160801|2015-08-19 12:30,19,77.325,77.325,77.325,77.325,5
20160801|2015-08-19 13:00,19,77.075,77.075,77.075,77.075,2
20160801|2015-08-21 08:00,21,76.325,76.55,76.325,76.55,3
20160801|2015-08-21 11:00,21,76.325,76.325,76.325,76.325,1
20160801|2015-08-24 09:00,24,75.5,75.5,75.5,75.5,3
20160801|2015-08-24 09:30,24,75.475,75.475,75.35,75.35,5
20160801|2015-08-24 10:00,24,75.6,75.6,75.6,75.6,4
20160801|2015-08-25 08:00,25,77.225,77.25,76.875,76.875,10
20160801|2015-08-25 10:00,25,77.2,77.2,77.2,77.2,1
20160801|2015-08-25 10:30,25,77.425,77.425,77.425,77.425,1
20160801|2015-08-25 11:30,25,77.25,77.25,77.25,77.25,1
20160801|2015-08-25 12:30,25,77.25,77.25,77.25,77.25,1
20160801|2015-08-25 13:00,25,77.1,77.1,77,77,2
20160801|2015-08-26 12:00,26,76.025,76.025,76.025,76.025,1
20160801|2015-08-26 12:30,26,76.3,76.3,76.15,76.15,2
20160801|2015-08-27 10:00,27,76.275,76.7,76.275,76.625,14
20160801|2015-08-27 10:30,27,76.625,76.625,76.625,76.625,1
20160801|2015-08-27 11:00,27,76.7,76.7,76.55,76.575,5
20160801|2015-08-27 11:30,27,76.525,76.55,76.525,76.55,2
20160801|2015-08-28 10:00,28,76.2,76.45,76.15,76.4,8
20160801|2015-08-28 10:30,28,76.475,76.575,76.45,76.45,5
20160801|2015-08-28 11:00,28,76.55,76.55,76.5,76.55,6
20160801|2015-08-28 12:00,28,76.55,76.65,76.5,76.525,12
20160801|2015-08-28 12:30,28,76.6,76.65,76.55,76.625,9
20160801|2015-08-28 13:00,28,76.625,76.625,76.625,76.625,1
20160801|2015-08-31 10:30,31,76.5,76.775,76.5,76.775,3
20160801|2015-08-31 11:00,31,76.85,77.1,76.85,77.05,10
20160801|2015-08-31 11:30,31,77.1,77.175,77.1,77.175,2
20160801|2015-08-31 12:00,31,77.2,77.275,77.2,77.275,2
20160801|2015-08-31 12:30,31,77.2,77.4,77.2,77.4,8
20160801|2015-09-01 08:00,1,77.5,77.5,77.5,77.5,5
20160801|2015-09-01 09:00,1,77.05,77.05,77.05,77.05,1
20160801|2015-09-01 10:00,1,77.05,77.05,76.95,76.95,4
20160801|2015-09-01 10:30,1,76.975,77.175,76.95,77.175,5
20160801|2015-09-01 11:00,1,77.15,77.15,77,77,10
20160801|2015-09-01 11:30,1,77.475,77.475,77.45,77.45,2
20160801|2015-09-01 12:00,1,77.5,77.575,77.25,77.25,12
20160801|2015-09-01 12:30,1,77.225,77.4,77.225,77.4,7
20160801|2015-09-02 09:00,2,77.65,77.65,77.575,77.575,17
20160801|2015-09-02 09:30,2,77.65,77.9,77.65,77.9,24
20160801|2015-09-02 10:00,2,77.725,78,77.725,77.9,16
20160801|2015-09-02 10:30,2,77.95,78.1,77.95,77.975,59
20160801|2015-09-02 11:00,2,78.025,78.025,77.625,77.75,20
20160801|2015-09-02 12:00,2,77.75,78,77.75,78,8
20160801|2015-09-02 12:30,2,78.05,78.05,78.05,78.05,1
20160801|2015-09-02 13:00,2,78.4,78.4,78.25,78.25,10
20160801|2015-09-02 14:30,2,78,78,78,78,1
20160801|2015-09-03 08:00,3,77.625,77.625,77.575,77.575,5
20160801|2015-09-03 08:30,3,77.575,77.8,77.55,77.8,9
20160801|2015-09-03 10:00,3,77.5,77.5,77.5,77.5,1
20160801|2015-09-03 10:30,3,77.5,77.5,77.5,77.5,4
20160801|2015-09-03 11:00,3,77.6,77.6,77.6,77.6,3
20160801|2015-09-03 12:00,3,77.875,78.025,77.85,78.025,20
20160801|2015-09-03 12:30,3,78.25,78.25,78.025,78.25,12
20160801|2015-09-03 13:00,3,78.05,78.075,78.05,78.075,12
20160801|2015-09-03 13:30,3,78,78,78,78,3
20160801|2015-09-04 09:00,4,78.425,78.475,78.4,78.4,7
20160801|2015-09-04 09:30,4,78.25,78.275,78.25,78.275,3
20160801|2015-09-04 10:30,4,78.275,78.275,78.2,78.2,6
20160801|2015-09-04 12:00,4,78.05,78.05,78.05,78.05,1
20160801|2015-09-04 12:30,4,77.85,77.85,77.85,77.85,4
20160801|2015-09-08 09:00,8,78.15,78.15,78.1,78.1,4
20160801|2015-09-08 09:30,8,78.4,78.4,78.4,78.4,3
20160801|2015-09-08 10:00,8,78.4,78.425,78.4,78.425,3
20160801|2015-09-08 10:30,8,78.45,78.45,78.45,78.45,16
20160801|2015-09-08 11:00,8,78.35,78.35,78.35,78.35,4
20160801|2015-09-08 11:30,8,78.35,78.35,78.35,78.35,1
20160801|2015-09-08 12:00,8,78.425,78.45,78.375,78.375,37
20160801|2015-09-08 12:30,8,78.3,78.3,78.3,78.3,2
20160801|2015-09-08 13:00,8,78.15,78.15,78.025,78.025,10
20160801|2015-09-08 14:30,8,78.425,78.45,78.425,78.45,9
20160801|2015-09-09 09:00,9,78.45,78.5,78.45,78.5,6
20160801|2015-09-09 09:30,9,78.425,78.5,78.4,78.5,9
20160801|2015-09-09 10:00,9,78.45,78.525,78.45,78.525,11
20160801|2015-09-09 10:30,9,78.425,78.6,78.05,78.225,34
20160801|2015-09-09 11:00,9,78.15,78.275,78.15,78.275,2
20160801|2015-09-09 11:30,9,78.375,78.375,78.3,78.35,6
20160801|2015-09-09 12:00,9,78.35,78.425,78.275,78.375,27
20160801|2015-09-09 12:30,9,78.45,78.7,78.45,78.7,16
20160801|2015-09-10 08:00,10,78.5,78.5,78.5,78.5,2
20160801|2015-09-10 09:00,10,78.625,78.8,78.55,78.8,14
20160801|2015-09-10 09:30,10,78.675,78.675,78.675,78.675,1
20160801|2015-09-10 10:00,10,78.575,78.65,78.5,78.65,18
20160801|2015-09-10 10:30,10,78.7,78.8,78.7,78.8,42
20160801|2015-09-10 11:00,10,78.75,78.75,78.4,78.4,21
20160801|2015-09-10 12:00,10,78.8,78.875,78.7,78.7,21
20160801|2015-09-10 12:30,10,78.7,78.7,78.525,78.675,7
20160801|2015-09-11 08:30,11,78.375,78.5,78.375,78.5,3
20160801|2015-09-11 09:30,11,78.6,78.6,78.575,78.575,6
20160801|2015-09-11 10:00,11,78.675,78.675,78.5,78.5,6
20160801|2015-09-11 10:30,11,78.45,78.575,78.45,78.575,6
20160801|2015-09-11 11:00,11,78.65,78.7,78.65,78.7,4
20160801|2015-09-11 11:30,11,78.775,78.9,78.775,78.9,11
20160801|2015-09-11 12:00,11,78.9,78.975,78.825,78.825,10
20160801|2015-09-11 12:30,11,78.8,78.925,78.775,78.85,20
20160801|2015-09-11 13:00,11,78.725,78.8,78.725,78.8,3
20160801|2015-09-14 09:30,14,78.55,78.55,78.55,78.55,1
20160801|2015-09-14 10:00,14,78.95,79,78.95,78.975,13
20160801|2015-09-14 11:00,14,78.975,79.075,78.775,78.775,50
20160801|2015-09-14 11:30,14,78.85,78.975,78.85,78.975,4
20160801|2015-09-14 12:30,14,79.1,79.25,79.1,79.175,4
20160801|2015-09-15 08:00,15,79.175,79.525,79.175,79.525,18
20160801|2015-09-15 08:30,15,79.5,79.65,79.475,79.65,36
20160801|2015-09-15 09:00,15,79.65,79.95,79.65,79.95,118
20160801|2015-09-15 09:30,15,79.675,79.675,79.675,79.675,1
20160801|2015-09-15 10:00,15,79.675,79.675,79.525,79.525,15
20160801|2015-09-15 10:30,15,79.425,79.425,79.425,79.425,1
20160801|2015-09-15 11:00,15,79.25,79.25,79.175,79.175,5
20160801|2015-09-15 11:30,15,79.425,79.425,79.425,79.425,2
20160801|2015-09-15 12:00,15,79.45,79.5,79.45,79.5,23
20160801|2015-09-15 12:30,15,79.675,79.7,79.675,79.7,8
20160801|2015-09-15 14:00,15,79.6,79.6,79.6,79.6,1
20160801|2015-09-15 15:00,15,79.625,79.625,79.625,79.625,1
20160801|2015-09-16 09:00,16,79.625,79.625,79.625,79.625,4
20160801|2015-09-16 09:30,16,79.375,79.375,79.375,79.375,1
20160801|2015-09-16 10:00,16,79.4,79.4,79.3,79.3,2
20160801|2015-09-16 11:00,16,78.8,78.8,77.925,77.925,30
20160801|2015-09-16 11:30,16,77.9,77.9,77.9,77.9,1
20160801|2015-09-16 12:00,16,77.675,77.675,77.675,77.675,1
20160801|2015-09-16 12:30,16,78.2,78.2,78.1,78.15,4
20160801|2015-09-17 08:30,17,78.575,78.6,78.575,78.6,4
20160801|2015-09-17 09:00,17,78.9,79.15,78.9,79.15,92
20160801|2015-09-17 09:30,17,79.05,79.05,79,79,3
20160801|2015-09-17 10:00,17,79.3,79.3,79.175,79.2,8
20160801|2015-09-17 10:30,17,79.3,79.3,79.3,79.3,1
20160801|2015-09-17 11:00,17,79.15,79.15,79.05,79.05,2
20160801|2015-09-17 11:30,17,78.9,78.9,78.6,78.675,24
20160801|2015-09-17 12:30,17,79.2,79.25,79.2,79.25,3
20160801|2015-09-17 15:00,17,78.675,78.675,78.65,78.65,3
20160801|2015-09-18 10:00,18,78.95,78.95,78.95,78.95,1
20160801|2015-09-18 10:30,18,78.65,78.65,78.625,78.625,3
20160801|2015-09-18 11:00,18,78.625,78.7,78.5,78.7,11
20160801|2015-09-18 12:00,18,78.5,78.6,78.5,78.6,9
20160801|2015-09-18 12:30,18,78.6,78.625,78.6,78.625,4
20160801|2015-09-18 13:00,18,78.8,78.8,78.8,78.8,2
20160801|2015-09-21 09:00,21,79.175,79.175,79.175,79.175,1
20160801|2015-09-21 09:30,21,78.9,78.9,78.9,78.9,6
20160801|2015-09-21 10:00,21,78.85,78.85,78.825,78.825,18
20160801|2015-09-21 10:30,21,78.775,78.8,78.775,78.8,20
20160801|2015-09-21 11:00,21,78.925,78.925,78.725,78.9,5
20160801|2015-09-21 11:30,21,78.85,79.075,78.825,79.075,4
20160801|2015-09-21 12:00,21,79,79,79,79,5
20160801|2015-09-21 12:30,21,78.9,78.95,78.85,78.95,6
20160801|2015-09-21 15:30,21,78.85,78.85,78.85,78.85,1
20160801|2015-09-22 08:00,22,79.025,79.125,79.025,79.125,4
20160801|2015-09-22 10:00,22,78.925,79.25,78.925,78.95,49
20160801|2015-09-22 11:30,22,79,79,79,79,1
20160801|2015-09-22 12:00,22,79,79,79,79,4
20160801|2015-09-22 12:30,22,78.95,79.075,78.85,79.075,8
20160801|2015-09-22 13:00,22,78.925,78.925,78.925,78.925,4
20160801|2015-09-22 13:30,22,78.925,78.925,78.925,78.925,1
20160801|2015-09-23 08:00,23,79.25,79.25,79.15,79.25,6
20160801|2015-09-23 08:30,23,79.25,79.25,79.25,79.25,3
20160801|2015-09-23 09:00,23,79.15,79.15,79.075,79.075,6
20160801|2015-09-23 09:30,23,79.025,79.025,79,79.025,9
20160801|2015-09-23 10:00,23,79,79,79,79,4
20160801|2015-09-23 10:30,23,79.025,79.025,78.9,78.9,45
20160801|2015-09-23 11:00,23,78.975,79.125,78.85,78.85,33
20160801|2015-09-23 12:30,23,78.825,78.975,78.75,78.975,9
20160801|2015-09-23 14:30,23,78.975,78.975,78.975,78.975,1
20160801|2015-09-24 08:00,24,78.6,78.6,78.6,78.6,2
20160801|2015-09-24 08:30,24,78.6,78.625,78.5,78.5,22
20160801|2015-09-24 09:30,24,78.675,78.725,78.675,78.725,4
20160801|2015-09-24 10:00,24,78.85,78.85,78.85,78.85,3
20160801|2015-09-24 10:30,24,78.875,78.9,78.875,78.9,7
20160801|2015-09-24 11:00,24,78.8,78.875,78.7,78.725,18
20160801|2015-09-24 11:30,24,78.75,78.75,78.6,78.75,17
20160801|2015-09-24 12:00,24,78.6,78.6,78.525,78.55,9
20160801|2015-09-24 12:30,24,78.55,78.725,78.55,78.725,4
20160801|2015-09-24 13:00,24,78.5,78.5,78.5,78.5,2
20160801|2015-09-24 13:30,24,78.5,78.5,78.5,78.5,10
20160801|2015-09-24 14:00,24,78.5,78.5,78.5,78.5,3
20160801|2015-09-24 14:30,24,78.6,78.6,78.6,78.6,1
20160801|2015-09-24 15:30,24,78.5,78.5,78.5,78.5,2
20160801|2015-09-25 08:30,25,78.3,78.3,78.3,78.3,3
20160801|2015-09-25 09:00,25,78.6,78.6,78.3,78.3,11
20160801|2015-09-25 09:30,25,78.3,78.5,78.3,78.5,6
20160801|2015-09-25 10:00,25,78.5,78.7,78.3,78.3,7
20160801|2015-09-25 10:30,25,78.3,78.3,78,78,19
20160801|2015-09-25 11:30,25,78.125,78.125,78.125,78.125,1
20160801|2015-09-25 12:30,25,78.25,78.3,78.225,78.225,24
20160801|2015-09-25 13:00,25,77.975,77.975,77.975,77.975,1
20160801|2015-09-28 09:30,28,78.175,78.175,78.075,78.075,9
20160801|2015-09-28 12:30,28,78.375,78.525,78.375,78.525,2
20160801|2015-09-29 09:00,29,78.9,78.9,78.9,78.9,3
20160801|2015-09-29 09:30,29,78.775,78.775,78.775,78.775,1
20160801|2015-09-29 11:00,29,78.875,78.875,78.875,78.875,1
20160801|2015-09-29 11:30,29,78.85,78.875,78.85,78.875,3
20160801|2015-09-29 12:00,29,78.575,78.575,78.575,78.575,2
20160801|2015-09-29 12:30,29,78.825,78.825,78.825,78.825,1
20160801|2015-09-30 08:00,30,78.975,78.975,78.975,78.975,1
20160801|2015-09-30 09:00,30,79,79,79,79,6
20160801|2015-09-30 10:00,30,78.95,78.95,78.95,78.95,5
20160801|2015-09-30 10:30,30,79,79,78.85,78.875,6
20160801|2015-09-30 11:00,30,78.65,78.65,78.65,78.65,2
20160801|2015-09-30 11:30,30,78.875,78.875,78.85,78.85,2
20160801|2015-09-30 12:00,30,78.75,78.75,78.75,78.75,4
20160801|2015-09-30 12:30,30,78.7,78.725,78.375,78.425,10
20160801|2015-10-01 08:00,1,78.1,78.1,78.1,78.1,1
20160801|2015-10-01 08:30,1,78.225,78.65,78.225,78.65,38
20160801|2015-10-01 09:00,1,78.325,78.35,78.325,78.35,2
20160801|2015-10-01 10:00,1,77.825,77.825,77.8,77.8,2
20160801|2015-10-01 11:00,1,78,78.175,78,78.175,12
20160801|2015-10-01 11:30,1,78.45,78.475,78.175,78.175,9
20160801|2015-10-01 12:00,1,78.475,78.475,78.4,78.4,2
20160801|2015-10-01 12:30,1,78.45,78.5,78.4,78.5,41
20160801|2015-10-01 13:30,1,78.5,78.5,78.5,78.5,9
20160801|2015-10-02 09:30,2,78.775,78.775,78.775,78.775,1
20160801|2015-10-02 10:00,2,78.75,78.75,78.725,78.725,6
20160801|2015-10-02 11:30,2,78.825,78.825,78.825,78.825,2
20160801|2015-10-02 12:00,2,78.75,78.75,78.725,78.725,2
20160801|2015-10-02 12:30,2,78.85,79.15,78.75,79.05,35
20160801|2015-10-05 09:00,5,79.15,79.25,79.15,79.15,4
20160801|2015-10-05 10:00,5,79,79,79,79,1
20160801|2015-10-05 10:30,5,78.975,78.975,78.975,78.975,2
20160801|2015-10-05 11:00,5,79,79,79,79,1
20160801|2015-10-05 12:00,5,79.175,79.175,79.15,79.15,5
20160801|2015-10-05 12:30,5,79.45,79.95,79.45,79.95,38
20160801|2015-10-05 13:00,5,79.925,79.925,79.8,79.8,2
20160801|2015-10-05 13:30,5,79.7,79.7,79.6,79.6,7
20160801|2015-10-05 14:30,5,79.625,79.625,79.625,79.625,1
20160801|2015-10-06 08:30,6,79.75,79.75,79.75,79.75,7
20160801|2015-10-06 09:00,6,79.75,79.75,79.75,79.75,2
20160801|2015-10-06 09:30,6,79.65,79.75,79.65,79.75,31
20160801|2015-10-06 10:00,6,79.75,79.8,79.75,79.8,17
20160801|2015-10-06 10:30,6,79.8,79.8,79.7,79.75,18
20160801|2015-10-06 11:00,6,79.75,79.75,79.75,79.75,5
20160801|2015-10-06 11:30,6,79.75,79.8,79.75,79.8,50
20160801|2015-10-06 12:00,6,79.85,79.85,79.85,79.85,1
20160801|2015-10-06 12:30,6,79.875,79.875,79.775,79.85,53
20160801|2015-10-07 08:00,7,79.875,79.875,79.875,79.875,1
20160801|2015-10-07 09:00,7,79.575,79.575,79.575,79.575,2
20160801|2015-10-07 11:30,7,79.5,79.5,79.5,79.5,2
20160801|2015-10-07 12:30,7,79.775,79.8,79.625,79.625,59
20160801|2015-10-08 08:00,8,79.6,79.6,79.5,79.5,2
20160801|2015-10-08 08:30,8,79.425,79.425,79.425,79.425,1
20160801|2015-10-08 09:30,8,79.675,79.7,79.675,79.7,10
20160801|2015-10-08 10:00,8,79.7,79.7,79.55,79.55,29
20160801|2015-10-08 10:30,8,79.7,79.7,79.625,79.7,38
20160801|2015-10-08 11:00,8,79.625,79.625,79.625,79.625,3
20160801|2015-10-08 12:30,8,79.725,79.8,79.6,79.8,18
20160801|2015-10-08 13:00,8,79.65,79.65,79.625,79.625,2
20160801|2015-10-09 08:00,9,79.85,79.925,79.85,79.925,14
20160801|2015-10-09 08:30,9,79.775,79.8,79.775,79.8,2
20160801|2015-10-09 09:00,9,79.725,79.8,79.725,79.8,10
20160801|2015-10-09 09:30,9,79.8,79.8,79.8,79.8,20
20160801|2015-10-09 10:00,9,79.8,79.85,79.725,79.725,45
20160801|2015-10-09 10:30,9,79.575,79.575,79.55,79.55,2
20160801|2015-10-09 11:30,9,79.8,79.8,79.7,79.7,6
20160801|2015-10-09 12:00,9,79.7,79.8,79.7,79.8,5
20160801|2015-10-09 12:30,9,79.55,79.725,79.475,79.725,5
20160801|2015-10-12 09:00,12,79.85,79.9,79.85,79.9,5
20160801|2015-10-12 09:30,12,79.775,79.8,79.775,79.8,38
20160801|2015-10-12 10:00,12,79.7,79.7,79.7,79.7,45
20160801|2015-10-12 10:30,12,79.8,79.8,79.7,79.7,7
20160801|2015-10-12 12:30,12,79.7,79.7,79.7,79.7,1
20160801|2015-10-13 08:00,13,79.525,79.525,79.4,79.4,13
20160801|2015-10-13 08:30,13,79.45,79.625,79.425,79.625,20
20160801|2015-10-13 09:00,13,79.65,79.675,79.65,79.675,7
20160801|2015-10-13 09:30,13,79.75,79.75,79.725,79.75,52
20160801|2015-10-13 10:00,13,79.75,79.75,79.575,79.575,12
20160801|2015-10-13 10:30,13,79.575,79.575,79.575,79.575,2
20160801|2015-10-13 11:00,13,79.5,79.725,79.5,79.725,4
20160801|2015-10-13 11:30,13,79.7,79.75,79.7,79.75,15
20160801|2015-10-13 12:00,13,79.7,79.7,79.7,79.7,1
20160801|2015-10-13 12:30,13,79.65,79.9,79.55,79.775,29
20160801|2015-10-13 13:30,13,79.425,79.425,79.425,79.425,1
20160801|2015-10-13 14:00,13,79.475,79.475,79.45,79.45,3
20160801|2015-10-14 08:00,14,79.675,79.95,79.575,79.575,30
20160801|2015-10-14 09:00,14,79.325,79.325,79.075,79.125,4
20160801|2015-10-14 09:30,14,79.25,79.25,79.2,79.2,8
20160801|2015-10-14 11:00,14,79.225,79.225,79.225,79.225,1
20160801|2015-10-14 12:00,14,79.075,79.075,79.075,79.075,2
20160801|2015-10-14 12:30,14,79.05,79.075,79.025,79.05,10
20160801|2015-10-14 13:00,14,79.05,79.05,79.05,79.05,1
20160801|2015-10-15 08:30,15,78.975,78.975,78.975,78.975,1
20160801|2015-10-15 10:00,15,78.75,78.75,78.75,78.75,1
20160801|2015-10-15 12:30,15,78.675,78.7,78.45,78.475,21
20160801|2015-10-15 13:30,15,78.65,78.65,78.65,78.65,1
20160801|2015-10-16 08:00,16,78.5,78.725,78.5,78.725,2
20160801|2015-10-16 08:30,16,78.45,78.45,78.2,78.2,2
20160801|2015-10-16 09:00,16,78.05,78.05,78.025,78.025,50
20160801|2015-10-16 09:30,16,78.225,78.25,78.225,78.25,3
20160801|2015-10-16 10:00,16,78.3,78.325,78.3,78.325,6
20160801|2015-10-16 10:30,16,78.35,78.4,78.35,78.4,3
20160801|2015-10-16 11:00,16,78.25,78.25,78.25,78.25,1
20160801|2015-10-16 11:30,16,78.2,78.25,78.175,78.225,8
20160801|2015-10-16 12:00,16,78.1,78.1,78.025,78.05,14
20160801|2015-10-16 12:30,16,78.175,78.175,78.15,78.175,8
20160801|2015-10-16 13:00,16,78.1,78.1,78.1,78.1,1
20160801|2015-10-19 09:00,19,78.275,78.275,78.275,78.275,1
20160801|2015-10-19 10:00,19,78.225,78.225,78.225,78.225,1
20160801|2015-10-19 10:30,19,78.3,78.375,78.3,78.3,9
20160801|2015-10-19 12:00,19,78.025,78.025,78.025,78.025,1
20160801|2015-10-19 12:30,19,78,78.35,78,78.35,18
20160801|2015-10-19 14:30,19,77.95,77.95,77.9,77.9,2
20160801|2015-10-20 08:00,20,78.45,78.525,78.45,78.525,5
20160801|2015-10-20 09:00,20,78.5,78.525,78.45,78.525,16
20160801|2015-10-20 09:30,20,78.525,78.575,78.525,78.575,13
20160801|2015-10-20 10:00,20,78.575,78.75,78.575,78.75,8
20160801|2015-10-20 11:00,20,78.75,79,78.75,79,8
20160801|2015-10-20 12:30,20,78.65,78.65,78.6,78.6,4
20160801|2015-10-21 08:00,21,78.4,78.4,78.375,78.375,5
20160801|2015-10-21 09:00,21,78.025,78.025,78.025,78.025,2
20160801|2015-10-21 10:00,21,78.15,78.15,78.15,78.15,1
20160801|2015-10-21 12:00,21,78.05,78.05,78.05,78.05,3
20160801|2015-10-21 13:00,21,78.275,78.4,78.275,78.4,3
20160801|2015-10-21 13:30,21,78.3,78.3,78.3,78.3,1
20160801|2015-10-22 10:00,22,78.05,78.05,78,78.05,18
20160801|2015-10-22 11:30,22,78.2,78.25,78.2,78.25,6
20160801|2015-10-22 12:00,22,78.325,78.325,78.15,78.15,7
20160801|2015-10-22 12:30,22,78,78,77.775,77.775,9
20160801|2015-10-22 13:00,22,77.75,77.75,77.75,77.75,1
20160801|2015-10-22 13:30,22,77.775,77.775,77.675,77.675,6
20160801|2015-10-23 08:30,23,77.375,77.375,77.375,77.375,1
20160801|2015-10-23 09:00,23,77,77,76.825,76.825,5
20160801|2015-10-23 10:00,23,76.725,76.775,76.725,76.775,2
20160801|2015-10-23 10:30,23,76.85,76.85,76.625,76.625,12
20160801|2015-10-23 11:30,23,76.525,76.525,76.525,76.525,1
20160801|2015-10-23 12:00,23,76.5,76.5,76.5,76.5,10
20160801|2015-10-23 12:30,23,76.5,76.55,76.475,76.55,7
20160801|2015-10-23 13:30,23,76.85,76.85,76.85,76.85,1
20160801|2015-10-26 09:00,26,76.6,76.6,76.1,76.35,15
20160801|2015-10-26 10:30,26,76.625,76.625,76.625,76.625,1
20160801|2015-10-26 11:30,26,77.025,77.025,77.025,77.025,1
20160801|2015-10-26 12:00,26,76.95,76.95,76.95,76.95,1
20160801|2015-10-26 12:30,26,76.7,76.7,76.3,76.3,2
20160801|2015-10-26 15:00,26,76.25,76.25,76.25,76.25,1
20160801|2015-10-27 08:00,27,76.2,76.25,76.2,76.25,5
20160801|2015-10-27 08:30,27,76.175,76.175,76.175,76.175,1
20160801|2015-10-27 09:00,27,76.025,76.1,76,76.1,6
20160801|2015-10-27 09:30,27,76.075,76.1,76.075,76.1,10
20160801|2015-10-27 10:30,27,76,76,76,76,2
20160801|2015-10-27 11:00,27,76.15,76.2,76.15,76.2,5
20160801|2015-10-27 12:00,27,76.025,76.25,76.025,76.25,4
20160801|2015-10-27 12:30,27,76,76,75.65,75.95,5
20160801|2015-10-27 13:00,27,76.1,76.125,76,76,3
20160801|2015-10-27 14:00,27,75.85,75.85,75.625,75.625,8
20160801|2015-10-27 14:30,27,75.625,75.625,75.6,75.6,16
20160801|2015-10-27 15:30,27,75.5,75.5,75.5,75.5,1
20160801|2015-10-28 08:00,28,75.9,75.9,75.9,75.9,1
20160801|2015-10-28 08:30,28,75.7,75.7,75.475,75.475,23
20160801|2015-10-28 09:00,28,75.6,75.6,75.6,75.6,1
20160801|2015-10-28 09:30,28,75.6,75.6,75.4,75.4,2
20160801|2015-10-28 10:00,28,75.6,75.6,75.425,75.425,5
20160801|2015-10-28 10:30,28,75.5,75.5,75.425,75.425,3
20160801|2015-10-28 11:00,28,75.55,75.725,75.325,75.325,8
20160801|2015-10-28 11:30,28,75.275,75.325,75.275,75.325,2
20160801|2015-10-28 12:30,28,75.3,75.5,75.275,75.5,4
20160801|2015-10-28 13:00,28,75.4,75.425,75.4,75.425,2
20160801|2015-10-29 08:00,29,75.125,75.125,75.075,75.075,3
20160801|2015-10-29 09:00,29,74.825,74.95,74.825,74.95,7
20160801|2015-10-29 09:30,29,74.7,74.7,74,74,8
20160801|2015-10-29 10:00,29,74,74.175,73.85,74.175,7
20160801|2015-10-29 10:30,29,74.45,74.45,74.45,74.45,2
20160801|2015-10-29 11:00,29,74.625,74.625,74.625,74.625,1
20160801|2015-10-29 12:30,29,74.275,74.275,74.25,74.25,8
20160801|2015-10-30 08:00,30,74.225,74.525,74.2,74.525,12
20160801|2015-10-30 08:30,30,74.475,75,74.475,75,9
20160801|2015-10-30 09:00,30,75.175,75.675,75.175,75.675,4
20160801|2015-10-30 09:30,30,75.2,75.2,75.2,75.2,1
20160801|2015-10-30 10:00,30,75.15,75.15,74.925,74.925,12
20160801|2015-10-30 10:30,30,75.15,75.15,75.15,75.15,10
20160801|2015-10-30 12:00,30,75.4,75.45,75.2,75.2,11
20160801|2015-10-30 12:30,30,75.2,75.225,74.8,74.85,23
20160801|2015-10-30 13:00,30,75,75,75,75,1
20160801|2015-11-02 09:00,2,75.025,75.25,75.025,75.25,7
20160801|2015-11-02 09:30,2,75.325,75.325,75.125,75.325,8
20160801|2015-11-02 10:00,2,75.225,75.225,75.05,75.05,9
20160801|2015-11-02 10:30,2,75.125,75.125,75,75,2
20160801|2015-11-02 11:00,2,74.675,74.75,74.625,74.675,7
20160801|2015-11-02 12:00,2,74.4,74.4,74.4,74.4,4
20160801|2015-11-02 12:30,2,74.6,74.875,74.45,74.8,29
20160801|2015-11-02 13:00,2,74.9,74.9,74.875,74.875,4
20160801|2015-11-03 08:30,3,75.225,75.225,75.05,75.05,8
20160801|2015-11-03 09:00,3,74.975,74.975,74.825,74.825,7
20160801|2015-11-03 09:30,3,74.8,74.8,74.8,74.8,1
20160801|2015-11-03 10:00,3,74.65,74.65,74.25,74.25,4
20160801|2015-11-03 11:00,3,74.275,74.275,74.275,74.275,3
20160801|2015-11-03 11:30,3,73.95,73.95,73.95,73.95,1
20160801|2015-11-03 12:00,3,74.125,74.275,74.125,74.275,2
20160801|2015-11-03 12:30,3,74.275,74.575,74,74.15,38
20160801|2015-11-03 13:00,3,74.225,74.225,74.1,74.1,3
20160801|2015-11-03 14:00,3,73.875,73.875,73.8,73.8,2
20160801|2015-11-03 15:00,3,73.55,73.55,73.55,73.55,1
20160801|2015-11-04 08:00,4,73.5,73.675,73.475,73.675,3
20160801|2015-11-04 08:30,4,73.725,73.725,73.725,73.725,1
20160801|2015-11-04 09:00,4,73.875,73.9,73.725,73.9,14
20160801|2015-11-04 09:30,4,73.575,73.575,73.45,73.45,13
20160801|2015-11-04 10:30,4,73.45,73.575,73.45,73.575,16
20160801|2015-11-04 11:00,4,73.2,73.325,73.2,73.325,2
20160801|2015-11-04 12:30,4,73.6,73.9,73.6,73.875,62
20160801|2015-11-04 14:30,4,73.675,73.675,73.675,73.675,5
20160801|2015-11-04 15:00,4,73.65,73.65,73.625,73.625,5
20160801|2015-11-05 08:00,5,73.525,73.7,73.475,73.55,18
20160801|2015-11-05 08:30,5,73.75,73.875,73.675,73.85,5
20160801|2015-11-05 09:00,5,73.725,73.725,73.725,73.725,1
20160801|2015-11-05 09:30,5,73.675,73.675,73.675,73.675,4
20160801|2015-11-05 10:00,5,73.625,73.65,73.625,73.65,2
20160801|2015-11-05 11:00,5,73.525,73.525,73.3,73.45,7
20160801|2015-11-05 11:30,5,73.45,73.45,73.45,73.45,2
20160801|2015-11-05 12:00,5,73.225,73.225,72.925,73.225,26
20160801|2015-11-05 12:30,5,72.875,73.3,72.875,73.3,17
20160801|2015-11-05 13:00,5,73.3,73.35,73.2,73.35,5
20160801|2015-11-05 13:30,5,73.525,73.525,73.525,73.525,1
20160801|2015-11-05 14:00,5,73.45,73.6,73.45,73.6,9
20160801|2015-11-05 15:00,5,73.6,73.95,73.6,73.9,40
20160801|2015-11-06 08:00,6,73.225,73.275,73.025,73.125,5
20160801|2015-11-06 08:30,6,74.075,74.275,73.725,73.725,12
20160801|2015-11-06 09:00,6,73.8,74.25,73.575,73.675,21
20160801|2015-11-06 09:30,6,73.575,73.575,73.5,73.5,30
20160801|2015-11-06 10:00,6,73.5,73.5,73.375,73.425,6
20160801|2015-11-06 10:30,6,73.525,73.575,73.525,73.575,7
20160801|2015-11-06 11:00,6,73.7,73.75,73.625,73.625,6
20160801|2015-11-06 11:30,6,73.575,73.725,73.525,73.625,19
20160801|2015-11-06 12:00,6,73.8,73.875,73.8,73.85,6
20160801|2015-11-06 12:30,6,73.65,74.475,73.6,74.475,32
20160801|2015-11-06 13:00,6,73.925,73.925,73.725,73.725,15
20160801|2015-11-06 13:30,6,73.725,73.725,73.6,73.675,6
20160801|2015-11-09 09:00,9,73.325,73.6,72.925,72.925,10
20160801|2015-11-09 09:30,9,72.925,73.2,72.375,72.375,22
20160801|2015-11-09 10:00,9,72.35,72.375,71.825,71.825,44
20160801|2015-11-09 10:30,9,71.675,71.95,71.55,71.95,25
20160801|2015-11-09 11:00,9,72.2,72.525,72.2,72.35,8
20160801|2015-11-09 12:00,9,72.85,72.85,72.5,72.5,2
20160801|2015-11-09 12:30,9,72.375,73.675,72.35,73.625,25
20160801|2015-11-09 13:30,9,73.6,73.6,73.175,73.175,5
20160801|2015-11-10 08:00,10,73.525,73.525,73.525,73.525,1
20160801|2015-11-10 08:30,10,73.875,73.875,73.875,73.875,1
20160801|2015-11-10 09:00,10,73.75,73.75,73.5,73.5,2
20160801|2015-11-10 09:30,10,73.5,73.675,73.45,73.45,8
20160801|2015-11-10 10:00,10,72.875,72.975,72.75,72.925,12
20160801|2015-11-10 10:30,10,73.225,73.225,73.225,73.225,2
20160801|2015-11-10 11:00,10,72.925,73.075,72.925,73.075,7
20160801|2015-11-10 12:00,10,72.45,72.45,72.4,72.4,3
20160801|2015-11-10 12:30,10,72.4,73.2,72.25,73.075,57
20160801|2015-11-10 13:00,10,72.8,73.05,72.6,73.05,13
20160801|2015-11-10 13:30,10,72.85,72.85,72.85,72.85,3
20160801|2015-11-10 15:30,10,73.025,73.025,73.025,73.025,1
20160801|2015-11-11 08:00,11,73.425,73.875,73.425,73.55,17
20160801|2015-11-11 08:30,11,73.6,73.6,73.45,73.45,2
20160801|2015-11-11 09:00,11,73.25,73.25,73.025,73.025,3
20160801|2015-11-11 09:30,11,73.225,73.225,73.15,73.225,3
20160801|2015-11-11 10:30,11,72.875,73.05,72.875,73.05,12
20160801|2015-11-11 11:00,11,73.15,73.425,73.15,73.425,6
20160801|2015-11-11 11:30,11,73.6,73.8,73.6,73.6,10
20160801|2015-11-11 12:00,11,73.625,73.625,73.475,73.475,7
20160801|2015-11-11 12:30,11,73.45,73.925,73.35,73.85,27
20160801|2015-11-11 13:00,11,73.75,73.825,73.6,73.675,11
20160801|2015-11-11 14:00,11,73.825,73.85,73.825,73.85,4
20160801|2015-11-11 14:30,11,73.725,73.725,73.725,73.725,2
20160801|2015-11-11 15:00,11,73.725,73.75,73.725,73.75,4
20160801|2015-11-11 15:30,11,73.7,73.7,73.7,73.7,1
20160801|2015-11-12 08:00,12,73.6,73.675,73.2,73.2,5
20160801|2015-11-12 08:30,12,73.65,73.65,73.65,73.65,4
20160801|2015-11-12 09:30,12,73.525,73.525,73.525,73.525,1
20160801|2015-11-12 10:00,12,73.6,73.625,73.6,73.625,5
20160801|2015-11-12 10:30,12,73.775,73.875,73.775,73.875,2
20160801|2015-11-12 11:00,12,73.875,73.875,73.875,73.875,1
20160801|2015-11-12 12:00,12,73.9,73.95,73.875,73.95,3
20160801|2015-11-12 12:30,12,74.15,74.625,74.15,74.625,16
20160801|2015-11-13 08:00,13,74.3,74.7,74,74.7,20
20160801|2015-11-13 08:30,13,74.6,74.6,74.6,74.6,1
20160801|2015-11-13 09:00,13,74.275,74.275,74.15,74.15,23
20160801|2015-11-13 09:30,13,74.125,74.125,74.05,74.05,9
20160801|2015-11-13 10:00,13,73.875,73.875,73.7,73.7,8
20160801|2015-11-13 10:30,13,73.55,73.55,73.55,73.55,2
20160801|2015-11-13 11:00,13,73.275,73.275,73.175,73.175,2
20160801|2015-11-13 12:00,13,73.575,73.575,73.5,73.525,8
20160801|2015-11-13 12:30,13,73.475,73.75,73.475,73.525,25
20160801|2015-11-13 13:00,13,73.375,73.375,73.375,73.375,1
20160801|2015-11-16 09:00,16,72.625,72.625,72.625,72.625,1
20160801|2015-11-16 09:30,16,72.475,72.475,72.475,72.475,1
20160801|2015-11-16 10:00,16,72.175,72.475,72.15,72.475,7
20160801|2015-11-16 10:30,16,72.15,72.15,71.825,72.15,13
20160801|2015-11-16 11:00,16,72,72,71.75,71.75,11
20160801|2015-11-16 11:30,16,71.325,71.675,71.325,71.675,6
20160801|2015-11-16 12:00,16,71.75,71.8,71.75,71.8,60
20160801|2015-11-16 12:30,16,71.95,71.95,71.9,71.95,4
20160801|2015-11-16 13:00,16,71.65,71.85,71.425,71.85,3
20160801|2015-11-16 14:00,16,71.725,71.75,71.725,71.75,2
20160801|2015-11-16 14:30,16,71.75,71.75,71.75,71.75,9
20160801|2015-11-17 08:00,17,72.025,72.025,71.9,71.9,5
20160801|2015-11-17 08:30,17,71.925,71.925,71.925,71.925,9
20160801|2015-11-17 09:00,17,71.9,72.1,71.775,72.1,12
20160801|2015-11-17 09:30,17,72,72.575,71.95,72.525,9
20160801|2015-11-17 10:00,17,72.575,73.225,72.575,73.075,20
20160801|2015-11-17 10:30,17,72.925,72.925,72.875,72.875,5
20160801|2015-11-17 11:00,17,72.675,72.675,72.65,72.65,3
20160801|2015-11-17 11:30,17,72.75,72.75,72.75,72.75,2
20160801|2015-11-18 08:00,18,73.3,73.575,73.25,73.575,30
20160801|2015-11-18 08:30,18,73.875,73.95,73.625,73.625,3
20160801|2015-11-18 09:00,18,73.325,73.325,73.2,73.325,8
20160801|2015-11-18 09:30,18,73.2,73.2,73,73.1,34
20160801|2015-11-18 10:00,18,73.15,73.2,73.15,73.15,6
20160801|2015-11-18 10:30,18,73.225,73.8,73.225,73.8,10
20160801|2015-11-18 12:00,18,73.375,73.375,73.375,73.375,1
20160801|2015-11-18 12:30,18,73.1,73.1,73.1,73.1,1
20160801|2015-11-19 08:00,19,72.675,72.675,72.675,72.675,1
20160801|2015-11-19 08:30,19,72.4,72.5,72.4,72.5,3
20160801|2015-11-19 09:00,19,72.4,72.4,72.325,72.375,5
20160801|2015-11-19 09:30,19,72.5,72.5,72.5,72.5,1
20160801|2015-11-19 10:00,19,72.5,72.5,72.5,72.5,2
20160801|2015-11-19 10:30,19,72.65,72.8,72.65,72.8,2
20160801|2015-11-19 11:00,19,72.925,72.925,72.925,72.925,1
20160801|2015-11-19 12:30,19,72.375,72.375,72.35,72.35,2
20160801|2015-11-20 08:00,20,73.4,73.4,73.4,73.4,1
20160801|2015-11-20 08:30,20,73.45,73.475,73.4,73.475,4
20160801|2015-11-20 09:00,20,73.425,73.425,73.425,73.425,1
20160801|2015-11-20 10:30,20,73.6,73.6,73.45,73.45,13
20160801|2015-11-20 11:00,20,73.525,73.55,73.525,73.55,4
20160801|2015-11-20 11:30,20,73.475,73.65,73.475,73.525,3
20160801|2015-11-20 12:00,20,73.525,73.625,73.525,73.625,3
20160801|2015-11-20 12:30,20,73.625,74.3,73.625,74.275,24
20160801|2015-11-20 13:00,20,74.225,74.225,74.075,74.075,3
20160801|2015-11-20 13:30,20,74.175,74.225,74.075,74.225,10
20160801|2015-11-23 09:00,23,74.35,74.725,74.35,74.35,6
20160801|2015-11-23 09:30,23,74.35,74.35,74.3,74.3,2
20160801|2015-11-23 10:00,23,74.35,74.425,74.35,74.425,2
20160801|2015-11-23 12:30,23,74.175,74.175,74.175,74.175,1
20160801|2015-11-23 14:00,23,73.9,73.9,73.9,73.9,1
20160801|2015-11-23 14:30,23,73.875,73.875,73.85,73.875,5
20160801|2015-11-23 15:00,23,73.75,73.75,73.625,73.675,5
20160801|2015-11-24 08:00,24,73.575,73.575,73.2,73.35,5
20160801|2015-11-24 09:00,24,73.7,73.7,73.4,73.4,2
20160801|2015-11-24 09:30,24,73.25,73.25,73.15,73.2,3
20160801|2015-11-24 10:00,24,73.1,73.1,73,73.025,3
20160801|2015-11-24 11:00,24,73.7,74.025,73.7,74.025,5
20160801|2015-11-24 11:30,24,74.125,74.125,74,74,6
20160801|2015-11-24 12:00,24,73.975,73.975,73.975,73.975,1
20160801|2015-11-24 12:30,24,73.975,74.175,73.975,74.15,19
20160801|2015-11-24 14:30,24,74.025,74.05,74,74.05,3
20160801|2015-11-24 15:00,24,74,74.125,74,74.125,6
20160801|2015-11-24 15:30,24,74.175,74.175,74.175,74.175,1
20160801|2015-11-25 08:00,25,74.3,74.325,74.3,74.325,2
20160801|2015-11-25 08:30,25,74.45,74.475,74.4,74.45,13
20160801|2015-11-25 09:00,25,74.475,74.55,74.45,74.55,16
20160801|2015-11-25 09:30,25,74.575,74.775,74.55,74.775,7
20160801|2015-11-25 10:00,25,74.475,74.475,74.475,74.475,12
20160801|2015-11-25 10:30,25,74.3,74.3,74.2,74.2,2
20160801|2015-11-25 11:00,25,74.2,74.2,74.2,74.2,7
20160801|2015-11-25 11:30,25,74.5,74.5,74.5,74.5,1
20160801|2015-11-25 12:00,25,74.55,74.55,74.35,74.35,2
20160801|2015-11-25 12:30,25,74.15,74.2,74.025,74.025,7
20160801|2015-11-25 13:30,25,74,74,74,74,1
20160801|2015-11-27 08:00,27,73.625,73.625,73.625,73.625,3
20160801|2015-11-27 08:30,27,73.625,73.625,73.625,73.625,1
20160801|2015-11-27 09:00,27,73.425,73.425,73.3,73.325,10
20160801|2015-11-27 09:30,27,73.125,73.2,73.125,73.2,6
20160801|2015-11-27 10:00,27,73.1,73.15,73,73,12
20160801|2015-11-27 10:30,27,73.075,73.075,72.775,72.825,7
20160801|2015-11-27 11:30,27,72.8,72.8,72.675,72.675,9
20160801|2015-11-30 09:00,30,72.5,72.5,71.575,71.575,8
20160801|2015-11-30 09:30,30,72.175,72.5,72.175,72.5,19
20160801|2015-11-30 10:00,30,72.225,72.775,72.175,72.775,48
20160801|2015-11-30 10:30,30,72.65,72.775,72.475,72.775,48
20160801|2015-11-30 11:00,30,72.925,73.075,72.7,72.75,29
20160801|2015-11-30 11:30,30,72.575,72.875,72.575,72.85,7
20160801|2015-11-30 12:30,30,73.25,73.675,73.25,73.4,34
20160801|2015-11-30 13:00,30,73.525,73.525,73.525,73.525,1
20160801|2015-11-30 14:30,30,73.5,73.5,73.45,73.45,6
20160801|2015-11-30 15:00,30,73.5,73.5,73.475,73.475,2
20160801|2015-12-01 08:00,1,74,74.275,74,74.275,3
20160801|2015-12-01 08:30,1,74.15,74.15,74.1,74.1,6
20160801|2015-12-01 09:00,1,74.325,75,74.325,74.925,10
20160801|2015-12-01 09:30,1,74.6,74.6,74.6,74.6,1
20160801|2015-12-01 10:00,1,74.425,75.15,74.425,75.075,57
20160801|2015-12-01 10:30,1,75.05,75.1,74.75,75.05,53
20160801|2015-12-01 11:00,1,74.85,75,74.85,75,2
20160801|2015-12-01 11:30,1,75,75.15,75,75.15,17
20160801|2015-12-01 12:00,1,75.25,75.35,75.25,75.35,16
20160801|2015-12-01 12:30,1,75.3,76.475,75.3,76.475,96
20160801|2015-12-01 13:00,1,76.45,76.45,76.45,76.45,16
20160801|2015-12-01 13:30,1,76.1,76.25,76.1,76.25,25
20160801|2015-12-01 14:30,1,76.25,76.25,76.25,76.25,5
20160801|2015-12-01 15:00,1,76.175,76.25,76.15,76.15,5
20160801|2015-12-01 15:30,1,76.05,76.05,76.05,76.05,6
20160801|2015-12-02 09:00,2,76.15,76.15,75.875,75.95,4
20160801|2015-12-02 09:30,2,75.9,75.925,75.85,75.85,4
20160801|2015-12-02 10:00,2,75.725,75.925,75.675,75.9,8
20160801|2015-12-02 10:30,2,75.875,75.875,75.475,75.475,3
20160801|2015-12-02 11:00,2,75.45,75.45,75.45,75.45,2
20160801|2015-12-02 11:30,2,75.575,75.625,75.575,75.625,2
20160801|2015-12-02 12:00,2,75.725,75.725,75.7,75.7,6
20160801|2015-12-02 12:30,2,75.875,76.075,75.725,75.975,216
20160801|2015-12-02 13:00,2,75.975,75.975,75.7,75.775,15
20160801|2015-12-02 13:30,2,75.75,75.75,75.75,75.75,2
20160801|2015-12-02 14:00,2,75.75,75.75,75.75,75.75,2
20160801|2015-12-03 08:00,3,76.225,76.225,76.225,76.225,1
20160801|2015-12-03 08:30,3,75.775,75.775,75.75,75.775,47
20160801|2015-12-03 09:00,3,75.725,75.725,74.675,74.675,12
20160801|2015-12-03 09:30,3,74.65,74.725,74.5,74.6,8
20160801|2015-12-03 10:00,3,74.6,74.6,74.525,74.525,19
20160801|2015-12-03 10:30,3,74.3,74.3,73.9,74.025,34
20160801|2015-12-03 11:00,3,73.925,74.275,73.925,74.275,57
20160801|2015-12-03 11:30,3,74.3,74.525,74.3,74.525,2
20160801|2015-12-03 12:30,3,74.7,75.65,74.7,75.65,19
20160801|2015-12-03 13:00,3,75.575,75.575,75.525,75.525,3
20160801|2015-12-03 13:30,3,75.475,75.475,75.475,75.475,5
20160801|2015-12-04 08:00,4,75.25,75.3,75.225,75.3,9
20160801|2015-12-04 08:30,4,75.475,75.55,75.475,75.5,18
20160801|2015-12-04 09:00,4,75.375,75.65,75.25,75.25,23
20160801|2015-12-04 09:30,4,75.075,75.175,74.875,75.075,8
20160801|2015-12-04 10:00,4,75.075,75.075,74.675,74.775,41
20160801|2015-12-04 10:30,4,74.9,74.9,74.7,74.7,6
20160801|2015-12-04 11:00,4,74.575,74.575,74.575,74.575,1
20160801|2015-12-04 11:30,4,74.625,74.625,74.625,74.625,29
20160801|2015-12-04 12:00,4,74.825,74.825,74.7,74.725,38
20160801|2015-12-04 12:30,4,75.175,75.825,75.175,75.825,24
20160801|2015-12-04 13:00,4,75.6,75.6,75.6,75.6,2
20160801|2015-12-07 09:00,7,75.025,75.025,74.875,74.875,2
20160801|2015-12-07 09:30,7,74.8,75.1,74.625,75.025,78
20160801|2015-12-07 10:00,7,74.925,75.075,74.7,74.7,35
20160801|2015-12-07 10:30,7,74.8,74.8,74.575,74.65,21
20160801|2015-12-07 11:00,7,74.65,74.875,74.65,74.875,44
20160801|2015-12-07 11:30,7,75.025,75.05,74.875,75.05,7
20160801|2015-12-07 12:00,7,74.95,75.025,74.825,75.025,13
20160801|2015-12-07 12:30,7,75,75.975,74.925,74.925,144
20160801|2015-12-07 13:00,7,74.925,75.075,74.925,75,6
20160801|2015-12-07 13:30,7,75.1,75.1,75.1,75.1,1
20160801|2015-12-07 14:30,7,75.1,75.25,75.1,75.25,2
20160801|2015-12-07 15:00,7,75.1,75.125,75.1,75.125,3
20160801|2015-12-08 08:00,8,75.5,75.7,75.1,75.7,13
20160801|2015-12-08 08:30,8,75.75,75.75,75.575,75.6,21
20160801|2015-12-08 09:00,8,75.7,75.975,75.5,75.975,78
20160801|2015-12-08 09:30,8,76,76.125,75.875,75.95,115
20160801|2015-12-08 10:00,8,76,76.125,75.9,76.05,97
20160801|2015-12-08 10:30,8,75.925,76.175,75.775,75.775,51
20160801|2015-12-08 11:00,8,75.65,75.8,75.65,75.775,21
20160801|2015-12-08 11:30,8,75.775,75.975,75.775,75.85,26
20160801|2015-12-08 12:00,8,75.875,75.9,75.85,75.85,11
20160801|2015-12-08 12:30,8,75.85,75.95,75.375,75.375,87
20160801|2015-12-08 13:00,8,75.2,75.225,75.1,75.225,12
20160801|2015-12-08 14:30,8,75.125,75.125,75.125,75.125,1
20160801|2015-12-09 08:00,9,75.225,75.4,75.125,75.4,8
20160801|2015-12-09 08:30,9,75.575,75.625,75.575,75.575,11
20160801|2015-12-09 09:00,9,75.3,75.35,75.25,75.325,47
20160801|2015-12-09 09:30,9,75.6,75.6,75.35,75.35,3
20160801|2015-12-09 10:00,9,75.5,75.5,75.225,75.225,4
20160801|2015-12-09 10:30,9,75.4,75.45,75.35,75.35,30
20160801|2015-12-09 11:00,9,75.4,75.475,75.4,75.45,27
20160801|2015-12-09 11:30,9,75.475,75.475,75.4,75.45,14
20160801|2015-12-09 12:00,9,75.45,75.475,75.45,75.45,16
20160801|2015-12-09 12:30,9,75.525,75.725,75.45,75.675,314
20160801|2015-12-09 13:00,9,75.6,75.6,75.6,75.6,4
20160801|2015-12-09 13:30,9,75.6,75.6,75.6,75.6,4
20160801|2015-12-09 14:00,9,75.475,75.475,75.475,75.475,15
20160801|2015-12-09 15:00,9,75.475,75.475,75.475,75.475,1
20160801|2015-12-10 08:00,10,75.625,75.725,75.625,75.725,4
20160801|2015-12-10 08:30,10,75.625,75.75,75.6,75.6,29
20160801|2015-12-10 09:00,10,75.6,75.625,75.5,75.55,16
20160801|2015-12-10 09:30,10,75.55,75.55,75.4,75.4,72
20160801|2015-12-10 10:00,10,75.425,75.425,75.4,75.425,9
20160801|2015-12-10 10:30,10,75.4,75.425,75.375,75.425,93
20160801|2015-12-10 11:00,10,75.425,75.5,75.4,75.475,30
20160801|2015-12-10 11:30,10,75.5,75.55,75.425,75.55,82
20160801|2015-12-10 12:00,10,75.575,75.575,75.45,75.5,20
20160801|2015-12-10 12:30,10,75.475,75.65,75.475,75.55,68
20160801|2015-12-10 13:00,10,75.575,75.575,75.575,75.575,1
20160801|2015-12-10 13:30,10,75.625,75.625,75.625,75.625,1
20160801|2015-12-10 14:00,10,75.6,75.6,75.6,75.6,2
20160801|2015-12-11 08:00,11,75.65,75.9,75.65,75.9,10
20160801|2015-12-11 08:30,11,75.9,75.9,75.6,75.6,30
20160801|2015-12-11 09:00,11,75.65,75.95,75.45,75.525,118
20160801|2015-12-11 09:30,11,75.525,75.55,75.35,75.35,45
20160801|2015-12-11 10:00,11,75.425,75.55,75.4,75.45,34
20160801|2015-12-11 10:30,11,75.5,76.25,75.5,76.25,146
20160801|2015-12-11 11:00,11,76.25,76.375,75.7,75.7,17
20160801|2015-12-11 11:30,11,76,76.125,75.8,75.8,33
20160801|2015-12-11 12:00,11,75.975,76.075,75.825,75.825,4
20160801|2015-12-11 12:30,11,76.025,76.175,75.975,76.05,15
20160801|2015-12-11 13:00,11,75.975,75.975,75.925,75.925,3
20160801|2015-12-11 13:30,11,75.85,75.85,75.85,75.85,5
20160801|2015-12-14 09:00,14,76.1,76.1,75.9,75.975,8
20160801|2015-12-14 09:30,14,75.95,75.975,75.7,75.75,12
20160801|2015-12-14 10:00,14,75.725,75.725,75.7,75.7,2
20160801|2015-12-14 10:30,14,75.75,75.75,75.75,75.75,7
20160801|2015-12-14 11:00,14,75.725,75.8,75.65,75.725,7
20160801|2015-12-14 11:30,14,75.725,75.975,75.725,75.975,21
20160801|2015-12-14 12:00,14,75.825,75.85,75.65,75.65,6
20160801|2015-12-14 12:30,14,75.775,75.9,75.775,75.875,6
20160801|2015-12-14 13:30,14,75.75,75.75,75.75,75.75,1
20160801|2015-12-14 14:00,14,75.525,75.55,75.525,75.55,3
20160801|2015-12-14 15:00,14,75.475,75.7,75.45,75.475,6
20160801|2015-12-15 08:00,15,75.875,76.275,75.875,76.2,9
20160801|2015-12-15 08:30,15,76.15,76.2,76.025,76.075,6
20160801|2015-12-15 09:00,15,75.875,76.025,75.775,75.95,16
20160801|2015-12-15 09:30,15,75.95,75.975,75.725,75.75,8
20160801|2015-12-15 10:00,15,75.55,75.55,75.2,75.35,15
20160801|2015-12-15 10:30,15,75.2,75.35,75.15,75.275,16
20160801|2015-12-15 11:00,15,75.3,75.3,75.175,75.175,4
20160801|2015-12-15 11:30,15,75.3,75.5,75.3,75.5,8
20160801|2015-12-15 12:00,15,75.525,75.525,75.525,75.525,8
20160801|2015-12-15 12:30,15,75.6,75.7,75.5,75.575,19
20160801|2015-12-15 13:00,15,75.275,75.275,75.225,75.225,4
20160801|2015-12-15 13:30,15,75.225,75.225,75.225,75.225,2
20160801|2015-12-15 14:30,15,75.275,75.275,75.275,75.275,2
20160801|2015-12-15 15:00,15,75.475,75.525,75.475,75.5,3
20160801|2015-12-15 15:30,15,75.45,75.45,75.45,75.45,3
20160801|2015-12-16 08:00,16,75.55,75.55,75.3,75.3,5
20160801|2015-12-16 08:30,16,75.525,75.675,75.525,75.675,8
20160801|2015-12-16 09:00,16,75.675,75.7,75.425,75.5,13
20160801|2015-12-16 09:30,16,75.525,75.6,75.5,75.6,3
20160801|2015-12-16 10:00,16,75.675,75.775,75.65,75.7,17
20160801|2015-12-16 10:30,16,75.8,75.825,75.7,75.7,14
20160801|2015-12-16 11:00,16,75.9,75.9,75.525,75.825,7
20160801|2015-12-16 11:30,16,75.65,75.925,75.65,75.85,8
20160801|2015-12-16 12:00,16,75.725,75.725,75.725,75.725,1
20160801|2015-12-16 12:30,16,75.825,75.85,75.575,75.725,36
20160801|2015-12-16 13:00,16,75.575,75.575,75.35,75.425,6
20160801|2015-12-16 14:00,16,75.475,75.5,75.35,75.35,5
20160801|2015-12-16 14:30,16,75.25,75.275,75.2,75.25,14
20160801|2015-12-16 15:00,16,75.275,75.375,75.275,75.375,7
20160801|2015-12-17 08:00,17,75.125,75.125,74.8,74.95,34
20160801|2015-12-17 08:30,17,74.9,74.9,74.375,74.75,21
20160801|2015-12-17 09:00,17,74.65,74.65,74.35,74.625,30
20160801|2015-12-17 09:30,17,74.5,74.75,74.475,74.525,16
20160801|2015-12-17 10:00,17,74.75,74.75,74.65,74.7,5
20160801|2015-12-17 10:30,17,74.55,74.55,74.2,74.4,15
20160801|2015-12-17 11:00,17,74.2,74.2,73.775,73.975,29
20160801|2015-12-17 11:30,17,74,74.075,73.975,74.075,14
20160801|2015-12-17 12:00,17,74.125,74.6,74.125,74.6,16
20160801|2015-12-17 12:30,17,74.45,74.6,74.45,74.6,4
20160801|2015-12-17 13:00,17,74.5,74.6,74.45,74.6,6
20160801|2015-12-17 13:30,17,74.6,74.6,74.6,74.6,4
20160801|2015-12-17 14:00,17,74.6,74.6,74.6,74.6,2
20160801|2015-12-17 14:30,17,74.6,74.6,74.6,74.6,4
20160801|2015-12-17 15:00,17,74.625,74.625,74.625,74.625,1
20160801|2015-12-18 08:00,18,74.8,75.575,74.8,75.525,32
20160801|2015-12-18 08:30,18,75.5,75.575,75.325,75.375,27
20160801|2015-12-18 09:00,18,75.425,75.575,75.4,75.525,17
20160801|2015-12-18 09:30,18,75.55,75.55,75.05,75.05,10
20160801|2015-12-18 10:00,18,75.125,75.425,75.125,75.35,15
20160801|2015-12-18 10:30,18,75.375,75.55,75.375,75.475,17
20160801|2015-12-18 11:00,18,75.225,75.45,75.025,75.25,61
20160801|2015-12-18 11:30,18,75.25,75.25,75.175,75.225,4
20160801|2015-12-18 12:30,18,74.825,75.1,74.7,74.95,34
20160801|2015-12-18 13:00,18,74.8,75,74.8,75,4
20160801|2015-12-21 09:00,21,75.425,75.825,75.425,75.8,20
20160801|2015-12-21 09:30,21,75.95,75.95,75,75.325,43
20160801|2015-12-21 10:00,21,75.35,75.375,75.2,75.2,4
20160801|2015-12-21 10:30,21,75.025,75.05,75.025,75.05,2
20160801|2015-12-21 11:00,21,74.95,75.375,74.95,75.275,22
20160801|2015-12-21 11:30,21,75.325,75.325,75.175,75.175,3
20160801|2015-12-21 12:00,21,74.7,74.7,74.425,74.425,7
20160801|2015-12-21 12:30,21,74.25,74.525,74.175,74.525,93
20160801|2015-12-21 13:00,21,74.475,74.55,74.325,74.5,14
20160801|2015-12-21 14:30,21,74.6,74.6,74.6,74.6,1
20160801|2015-12-21 15:00,21,74.6,74.6,74.6,74.6,1
20160801|2015-12-21 15:30,21,74.65,74.65,74.65,74.65,1
20160801|2015-12-22 08:00,22,74.425,74.425,74.4,74.4,2
20160801|2015-12-22 08:30,22,74.6,74.75,74.575,74.75,11
20160801|2015-12-22 09:00,22,74.75,74.8,74.7,74.8,7
20160801|2015-12-22 09:30,22,74.675,74.7,74.525,74.65,14
20160801|2015-12-22 10:00,22,74.475,74.475,74.25,74.25,17
20160801|2015-12-22 10:30,22,74.25,74.25,74.25,74.25,1
20160801|2015-12-22 12:00,22,74.2,74.2,74.2,74.2,1
20160801|2015-12-22 12:30,22,74.15,74.45,74.15,74.45,62
20160801|2015-12-22 13:00,22,74.4,74.4,74.25,74.25,14
20160801|2015-12-22 13:30,22,74.25,74.35,74.25,74.35,2
20160801|2015-12-22 15:00,22,74.5,74.5,74.5,74.5,1
20160801|2015-12-23 08:00,23,74.525,74.6,74.425,74.475,13
20160801|2015-12-23 08:30,23,74.475,74.475,74.35,74.35,5
20160801|2015-12-23 09:00,23,74.25,74.825,74.25,74.825,39
20160801|2015-12-23 09:30,23,74.725,74.85,74.725,74.85,19
20160801|2015-12-23 10:00,23,74.85,75,74.825,74.9,34
20160801|2015-12-23 10:30,23,74.9,75.2,74.9,74.925,36
20160801|2015-12-23 11:00,23,75.025,75.3,75.025,75.3,25
20160801|2015-12-23 11:30,23,75.475,75.65,75.475,75.6,25
20160801|2015-12-23 12:00,23,75.625,75.725,75.55,75.65,14
20160801|2015-12-23 12:30,23,75.75,76,75.65,76,36
20160801|2015-12-23 13:00,23,75.85,75.85,75.65,75.775,24
20160801|2015-12-23 13:30,23,75.7,75.7,75.625,75.675,4
20160801|2015-12-23 14:00,23,75.75,76.5,75.75,76.5,19
20160801|2015-12-23 14:30,23,76.4,76.5,76.325,76.5,13
20160801|2015-12-23 15:30,23,76.375,76.4,76.375,76.4,2
20160801|2015-12-24 08:00,24,76.75,77,76.75,76.875,20
20160801|2015-12-24 08:30,24,76.9,77.025,76.8,76.825,17
20160801|2015-12-24 09:00,24,77,77,76.825,76.85,25
20160801|2015-12-24 09:30,24,76.925,76.95,76.85,76.85,48
20160801|2015-12-24 10:00,24,76.85,76.95,76.8,76.8,78
20160801|2015-12-24 10:30,24,76.85,76.975,76.75,76.75,54
20160801|2015-12-24 11:00,24,76.9,76.925,76.825,76.825,7
20160801|2015-12-24 11:30,24,76.8,76.925,76.6,76.825,89
20160801|2015-12-24 12:00,24,76.8,76.875,76.775,76.775,45
20160801|2015-12-28 09:00,28,76.925,77.15,76.85,77.15,25
20160801|2015-12-28 09:30,28,77.125,77.2,77.1,77.2,98
20160801|2015-12-28 10:00,28,77.2,77.275,77.05,77.2,25
20160801|2015-12-28 10:30,28,77.2,77.275,77.15,77.15,16
20160801|2015-12-28 11:00,28,77.175,77.375,77.05,77.375,21
20160801|2015-12-28 11:30,28,77.4,77.5,77.4,77.5,29
20160801|2015-12-28 12:00,28,77.45,77.475,77.3,77.4,33
20160801|2015-12-28 12:30,28,77.25,77.425,77.15,77.375,16
20160801|2015-12-28 13:00,28,77.35,77.45,77.325,77.45,12
20160801|2015-12-28 13:30,28,77.175,77.175,77.025,77.025,11
20160801|2015-12-28 15:30,28,77.125,77.125,77.125,77.125,2
20160801|2015-12-29 08:00,29,77.05,77.05,76.9,76.9,4
20160801|2015-12-29 08:30,29,76.925,77.05,76.925,77.025,12
20160801|2015-12-29 09:00,29,77.2,77.325,77.125,77.325,6
20160801|2015-12-29 09:30,29,77.15,77.175,77.05,77.05,23
20160801|2015-12-29 10:00,29,77.075,77.15,76.975,76.975,38
20160801|2015-12-29 10:30,29,76.925,77,76.925,77,14
20160801|2015-12-29 11:00,29,77,77,76.925,77,50
20160801|2015-12-29 11:30,29,76.95,77,76.9,76.925,28
20160801|2015-12-29 12:00,29,76.975,76.975,76.9,76.9,23
20160801|2015-12-29 12:30,29,76.95,77,76.725,77,117
20160801|2015-12-29 13:00,29,76.975,77,76.875,76.875,33
20160801|2015-12-29 13:30,29,76.85,76.85,76.7,76.7,5
20160801|2015-12-29 14:30,29,76.925,76.925,76.925,76.925,2
20160801|2015-12-29 15:00,29,77,77,77,77,4
20160801|2015-12-30 08:00,30,77,77,76.875,76.975,4
20160801|2015-12-30 08:30,30,76.775,76.85,76.625,76.65,26
20160801|2015-12-30 09:00,30,76.725,76.825,76.7,76.775,7
20160801|2015-12-30 09:30,30,76.85,77,76.725,76.75,44
20160801|2015-12-30 10:00,30,76.675,76.85,76.675,76.75,15
20160801|2015-12-30 10:30,30,76.9,76.9,76.55,76.55,18
20160801|2015-12-30 11:00,30,76.45,76.45,76.45,76.45,5
20160801|2015-12-30 11:30,30,76.4,76.775,76.4,76.775,18
20160801|2015-12-30 12:00,30,76.775,76.775,76.625,76.7,37
20160801|2015-12-30 12:30,30,76.65,76.925,76.6,76.875,51
20160801|2015-12-30 13:00,30,76.775,76.825,76.675,76.675,6
20160801|2015-12-30 14:30,30,76.65,76.8,76.65,76.8,3
20160801|2015-12-30 15:00,30,76.7,76.7,76.7,76.7,1
20160801|2015-12-31 08:00,31,76.725,76.9,76.7,76.7,26
20160801|2015-12-31 08:30,31,76.6,76.875,76.6,76.875,8
20160801|2015-12-31 09:00,31,76.8,76.8,76.625,76.65,17
20160801|2015-12-31 09:30,31,76.525,76.75,76.525,76.675,15
20160801|2015-12-31 10:00,31,76.65,76.75,76.475,76.6,39
20160801|2015-12-31 10:30,31,76.65,76.875,76.65,76.85,110
20160801|2015-12-31 11:00,31,76.85,76.975,76.825,76.975,21
20160801|2015-12-31 11:30,31,76.8,76.9,76.725,76.75,16
20160801|2015-12-31 12:00,31,76.725,76.8,76.725,76.775,9
20160801|2015-12-31 12:30,31,76.775,77.125,76.775,76.9,99
20160801|2015-12-31 13:00,31,76.95,76.95,76.925,76.925,5
20160801|2015-12-31 13:30,31,76.925,77.075,76.925,77.075,2
20160801|2016-01-04 09:00,4,76.9,76.9,75.675,76.025,87
20160801|2016-01-04 09:30,4,76.2,76.275,76.2,76.275,22
20160801|2016-01-04 10:00,4,76.25,76.475,76.2,76.475,23
20160801|2016-01-04 10:30,4,76.475,76.725,76.475,76.625,27
20160801|2016-01-04 11:00,4,76.775,76.9,76.775,76.9,27
20160801|2016-01-04 11:30,4,76.925,77,76.525,76.85,30
20160801|2016-01-04 12:00,4,76.925,77,76.7,76.75,24
20160801|2016-01-04 12:30,4,76.875,77.325,76.725,77.275,90
20160801|2016-01-04 13:00,4,77.35,77.35,77.2,77.35,31
20160801|2016-01-04 14:00,4,77.2,77.2,77.175,77.175,4
20160801|2016-01-04 14:30,4,77.2,77.4,77.2,77.4,4
20160801|2016-01-04 15:00,4,77.35,77.4,77.25,77.3,27
20160801|2016-01-04 15:30,4,77.1,77.3,77.075,77.3,11
20160801|2016-01-05 08:00,5,77.2,77.45,77.2,77.3,41
20160801|2016-01-05 08:30,5,77.35,77.425,77.35,77.35,10
20160801|2016-01-05 09:00,5,77.35,77.9,77.35,77.9,96
20160801|2016-01-05 09:30,5,77.825,77.875,77.6,77.625,23
20160801|2016-01-05 10:00,5,77.65,77.75,77.575,77.6,30
20160801|2016-01-05 10:30,5,77.6,77.725,77.3,77.7,34
20160801|2016-01-05 11:00,5,77.675,77.7,77.575,77.7,31
20160801|2016-01-05 11:30,5,77.7,77.9,77.625,77.775,25
20160801|2016-01-05 12:00,5,77.85,77.9,77.85,77.85,47
20160801|2016-01-05 12:30,5,77.825,77.95,77.65,77.7,135
20160801|2016-01-05 13:00,5,77.75,77.75,77.55,77.55,46
20160801|2016-01-05 13:30,5,77.525,77.525,77.45,77.5,7
20160801|2016-01-05 14:00,5,77.525,77.625,77.525,77.625,2
20160801|2016-01-05 14:30,5,77.55,77.55,77.475,77.55,3
20160801|2016-01-05 15:00,5,77.625,77.625,77.625,77.625,1
20160801|2016-01-05 15:30,5,77.75,77.75,77.75,77.75,17
20160801|2016-01-06 08:00,6,77.725,77.925,77.725,77.85,65
20160801|2016-01-06 08:30,6,77.75,77.825,77.55,77.7,44
20160801|2016-01-06 09:00,6,77.75,77.875,77.675,77.875,48
20160801|2016-01-06 09:30,6,77.875,77.875,77.7,77.8,58
20160801|2016-01-06 10:00,6,77.825,77.825,77.525,77.55,34
20160801|2016-01-06 10:30,6,77.55,77.65,77.45,77.65,21
20160801|2016-01-06 11:00,6,77.675,77.725,77.5,77.575,40
20160801|2016-01-06 11:30,6,77.55,77.55,77.45,77.5,9
20160801|2016-01-06 12:00,6,77.475,77.525,77.35,77.35,14
20160801|2016-01-06 12:30,6,77.425,77.5,76.875,77.5,267
20160801|2016-01-06 13:00,6,77.4,77.425,77.325,77.325,7
20160801|2016-01-06 13:30,6,77.3,77.3,77.2,77.2,20
20160801|2016-01-06 14:00,6,77.3,77.3,77.3,77.3,3
20160801|2016-01-06 14:30,6,77.2,77.2,77.15,77.15,3
20160801|2016-01-06 15:00,6,77.225,77.225,77.225,77.225,1
20160801|2016-01-06 15:30,6,77.275,77.275,77.25,77.25,2
20160801|2016-01-07 08:00,7,77.3,77.3,76.5,76.625,34
20160801|2016-01-07 08:30,7,76.625,76.7,76.525,76.675,8
20160801|2016-01-07 09:00,7,76.75,76.85,76.625,76.775,48
20160801|2016-01-07 09:30,7,76.9,77.05,76.825,77.025,36
20160801|2016-01-07 10:00,7,77.025,77.2,76.85,77.2,67
20160801|2016-01-07 10:30,7,77.05,77.05,76.875,76.95,41
20160801|2016-01-07 11:00,7,76.9,77.05,76.825,77.05,20
20160801|2016-01-07 11:30,7,77.05,77.075,76.875,76.95,47
20160801|2016-01-07 12:00,7,76.925,76.925,76.7,76.825,36
20160801|2016-01-07 12:30,7,76.85,76.85,76.4,76.65,106
20160801|2016-01-07 13:00,7,76.575,76.65,76.575,76.65,42
20160801|2016-01-07 13:30,7,76.5,76.5,76.5,76.5,4
20160801|2016-01-07 14:00,7,76.525,76.525,76.4,76.4,2
20160801|2016-01-07 14:30,7,76.25,76.25,76.125,76.125,6
20160801|2016-01-07 15:00,7,76.175,76.175,76,76.025,12
20160801|2016-01-08 08:00,8,76.5,76.55,76.2,76.55,42
20160801|2016-01-08 08:30,8,76.6,76.775,76.6,76.775,13
20160801|2016-01-08 09:00,8,76.75,77.1,76.75,77.1,94
20160801|2016-01-08 09:30,8,77.175,77.175,77.05,77.125,23
20160801|2016-01-08 10:00,8,77.05,77.075,76.95,76.975,37
20160801|2016-01-08 10:30,8,77.05,77.075,76.9,76.975,57
20160801|2016-01-08 11:00,8,77.075,77.1,76.85,77,35
20160801|2016-01-08 11:30,8,76.925,76.925,76.625,76.625,62
20160801|2016-01-08 12:00,8,76.625,76.675,76.425,76.475,48
20160801|2016-01-08 12:30,8,76.45,77.05,76.4,77.05,328
20160801|2016-01-08 13:00,8,77.025,77.025,76.65,76.65,55
20160801|2016-01-11 09:00,11,76.85,77,76.55,76.925,33
20160801|2016-01-11 09:30,11,76.95,76.95,76.7,76.775,15
20160801|2016-01-11 10:00,11,76.65,76.85,76.625,76.775,17
20160801|2016-01-11 10:30,11,76.825,77.1,76.825,76.875,36
20160801|2016-01-11 11:00,11,76.925,77.35,76.925,77.35,42
20160801|2016-01-11 11:30,11,77.325,77.35,77.15,77.2,21
20160801|2016-01-11 12:00,11,77.2,77.375,77.075,77.175,19
20160801|2016-01-11 12:30,11,77.3,77.625,77.225,77.575,312
20160801|2016-01-11 13:00,11,77.5,77.525,77.125,77.225,16
20160801|2016-01-11 14:30,11,77.35,77.35,77.275,77.3,6
20160801|2016-01-12 08:00,12,77.275,77.75,77.275,77.275,60
20160801|2016-01-12 08:30,12,77.25,77.6,77.225,77.475,11
20160801|2016-01-12 09:00,12,77.65,77.9,77.525,77.65,192
20160801|2016-01-12 09:30,12,77.75,77.9,77.45,77.45,56
20160801|2016-01-12 10:00,12,77.55,77.85,77.55,77.7,100
20160801|2016-01-12 10:30,12,77.75,77.8,77.675,77.7,49
20160801|2016-01-12 11:00,12,77.625,77.75,77.425,77.75,55
20160801|2016-01-12 11:30,12,77.75,77.8,77.725,77.775,62
20160801|2016-01-12 12:00,12,77.85,77.925,77.8,77.875,115
20160801|2016-01-12 12:30,12,77.9,78.1,77.75,78.1,622
20160801|2016-01-12 13:00,12,78,78.05,77.8,77.875,38
20160801|2016-01-12 13:30,12,77.725,77.8,77.7,77.8,26
20160801|2016-01-12 14:00,12,77.8,77.8,77.8,77.8,2
20160801|2016-01-12 14:30,12,77.875,77.875,77.7,77.7,4
20160801|2016-01-12 15:00,12,77.7,77.7,77.7,77.7,1
20160801|2016-01-13 08:00,13,77.975,78.2,77.975,78.15,25
20160801|2016-01-13 08:30,13,78.175,78.25,78,78,77
20160801|2016-01-13 09:00,13,78,78.05,77.9,77.95,19
20160801|2016-01-13 09:30,13,77.875,77.925,77.525,77.625,72
20160801|2016-01-13 10:00,13,77.525,77.7,77.35,77.475,24
20160801|2016-01-13 10:30,13,77.4,77.625,77.35,77.6,11
20160801|2016-01-13 11:00,13,77.55,77.7,77.55,77.675,25
20160801|2016-01-13 11:30,13,77.675,77.8,77.65,77.8,21
20160801|2016-01-13 12:00,13,77.8,77.95,77.8,77.85,14
20160801|2016-01-13 12:30,13,77.9,78.2,77.9,78.15,285
20160801|2016-01-13 13:00,13,78.2,78.2,78.075,78.15,13
20160801|2016-01-13 14:00,13,78.15,78.15,78.15,78.15,1
20160801|2016-01-13 15:00,13,78.05,78.175,78.025,78.025,14
20160801|2016-01-13 15:30,13,78.05,78.175,78,78.175,8
20160801|2016-01-14 08:00,14,78.2,78.225,77.975,78.075,30
20160801|2016-01-14 08:30,14,77.825,77.975,77.75,77.925,24
20160801|2016-01-14 09:00,14,77.925,78.175,77.875,77.875,24
20160801|2016-01-14 09:30,14,77.975,78.075,77.75,77.875,58
20160801|2016-01-14 10:00,14,77.9,77.95,77.725,77.825,22
20160801|2016-01-14 10:30,14,77.7,78.05,77.7,78.05,25
20160801|2016-01-14 11:00,14,78.025,78.025,77.875,77.95,16
20160801|2016-01-14 11:30,14,77.95,78.125,77.95,78.05,34
20160801|2016-01-14 12:00,14,78,78.15,78,78.15,12
20160801|2016-01-14 12:30,14,78.1,78.375,78,78.375,318
20160801|2016-01-14 13:00,14,78.25,78.375,78.2,78.2,47
20160801|2016-01-14 13:30,14,78.2,78.2,78.1,78.2,16
20160801|2016-01-14 14:30,14,78.1,78.1,78.075,78.075,23
20160801|2016-01-14 15:00,14,78.075,78.075,78.075,78.075,13
20160801|2016-01-14 15:30,14,78.075,78.075,78.05,78.05,7
20160801|2016-01-15 08:00,15,78.2,78.2,77.775,77.775,13
20160801|2016-01-15 08:30,15,77.975,78.025,77.925,77.925,3
20160801|2016-01-15 09:00,15,77.825,77.9,77.65,77.875,45
20160801|2016-01-15 09:30,15,77.875,77.875,77.7,77.875,33
20160801|2016-01-15 10:00,15,77.825,77.875,77.775,77.85,31
20160801|2016-01-15 10:30,15,77.875,78.075,77.825,77.9,27
20160801|2016-01-15 11:00,15,77.9,77.9,77.575,77.675,24
20160801|2016-01-15 11:30,15,77.525,77.75,77.45,77.5,29
20160801|2016-01-15 12:00,15,77.65,77.9,77.6,77.775,38
20160801|2016-01-15 12:30,15,77.875,78.3,77.85,78.3,211
20160801|2016-01-15 13:00,15,78.25,78.25,78.05,78.075,14
20160801|2016-01-19 09:00,19,78.475,78.475,77.825,77.85,151
20160801|2016-01-19 09:30,19,77.875,77.9,77.775,77.775,16
20160801|2016-01-19 10:00,19,78,78.025,77.825,77.925,36
20160801|2016-01-19 10:30,19,77.8,78,77.725,77.875,65
20160801|2016-01-19 11:00,19,77.925,77.925,77.825,77.825,21
20160801|2016-01-19 11:30,19,77.825,77.9,77.8,77.8,7
20160801|2016-01-19 12:00,19,77.85,77.9,77.825,77.85,54
20160801|2016-01-19 12:30,19,77.9,77.9,77.75,77.825,169
20160801|2016-01-19 13:00,19,77.775,77.8,77.725,77.75,37
20160801|2016-01-19 13:30,19,77.75,77.75,77.75,77.75,1
20160801|2016-01-19 14:00,19,77.775,77.8,77.75,77.775,4
20160801|2016-01-19 14:30,19,77.75,77.75,77.725,77.725,3
20160801|2016-01-19 15:00,19,77.725,77.775,77.725,77.775,8
20160801|2016-01-19 15:30,19,77.725,77.725,77.725,77.725,1
20160801|2016-01-20 08:00,20,77.8,77.85,77.45,77.85,68
20160801|2016-01-20 08:30,20,77.8,77.9,77.625,77.625,5
20160801|2016-01-20 09:00,20,77.65,77.75,76.775,77.1,29
20160801|2016-01-20 09:30,20,77.225,77.4,77.125,77.125,21
20160801|2016-01-20 10:00,20,77.15,77.275,77.15,77.25,28
20160801|2016-01-20 10:30,20,77.325,77.5,77.25,77.45,36
20160801|2016-01-20 11:00,20,77.525,77.7,77.45,77.7,72
20160801|2016-01-20 11:30,20,77.7,77.725,77.425,77.725,73
20160801|2016-01-20 12:00,20,77.7,77.7,77.35,77.4,13
20160801|2016-01-20 12:30,20,77.35,77.625,77.2,77.6,141
20160801|2016-01-20 13:00,20,77.625,77.725,77.6,77.6,8
20160801|2016-01-20 14:30,20,77.775,77.775,77.775,77.775,1
20160801|2016-01-21 08:00,21,77.75,77.95,77.35,77.35,24
20160801|2016-01-21 08:30,21,77.4,77.425,77.25,77.35,11
20160801|2016-01-21 09:00,21,77.275,77.525,77.25,77.525,22
20160801|2016-01-21 09:30,21,77.5,77.85,77.5,77.825,34
20160801|2016-01-21 10:00,21,77.8,77.925,77.775,77.775,35
20160801|2016-01-21 10:30,21,77.85,77.925,77.825,77.9,73
20160801|2016-01-21 11:00,21,77.875,78.275,77.8,78.175,157
20160801|2016-01-21 11:30,21,78.175,78.25,78.175,78.225,23
20160801|2016-01-21 12:00,21,78.25,78.3,78.2,78.25,39
20160801|2016-01-21 12:30,21,78.35,78.5,78.25,78.425,157
20160801|2016-01-21 13:00,21,78.35,78.375,78.275,78.35,9
20160801|2016-01-21 13:30,21,78.225,78.225,78.225,78.225,1
20160801|2016-01-21 14:00,21,78.175,78.175,78.175,78.175,2
20160801|2016-01-21 14:30,21,78.2,78.2,78.2,78.2,2
20160801|2016-01-21 15:00,21,78.175,78.175,78.175,78.175,1
20160801|2016-01-21 15:30,21,78.05,78.05,78.05,78.05,4
20160801|2016-01-22 08:00,22,78.45,78.5,78.275,78.5,63
20160801|2016-01-22 08:30,22,78.475,78.575,78.35,78.35,24
20160801|2016-01-22 09:00,22,78.425,78.525,78.4,78.4,54
20160801|2016-01-22 09:30,22,78.375,78.45,78.275,78.45,35
20160801|2016-01-22 10:00,22,78.35,78.475,78.325,78.475,21
20160801|2016-01-22 10:30,22,78.475,78.475,78.45,78.45,2
20160801|2016-01-22 11:00,22,78.45,78.525,78.35,78.35,42
20160801|2016-01-22 11:30,22,78.325,78.45,78.3,78.325,28
20160801|2016-01-22 12:00,22,78.375,78.375,78.225,78.25,80
20160801|2016-01-22 12:30,22,78.275,78.3,78.025,78.2,156
20160801|2016-01-22 13:00,22,78.1,78.2,78.05,78.1,87
20160801|2016-01-22 13:30,22,78.05,78.2,78.05,78.2,6
20160801|2016-01-25 09:00,25,78.425,78.625,78.4,78.4,20
20160801|2016-01-25 09:30,25,78.45,78.5,78.375,78.375,29
20160801|2016-01-25 10:00,25,78.35,78.5,78.35,78.425,45
20160801|2016-01-25 10:30,25,78.425,78.5,78.225,78.25,37
20160801|2016-01-25 11:00,25,78.375,78.375,78.2,78.225,44
20160801|2016-01-25 11:30,25,78.3,78.525,78.25,78.5,89
20160801|2016-01-25 12:00,25,78.575,78.625,78.525,78.625,21
20160801|2016-01-25 12:30,25,78.575,78.725,78.325,78.725,115
20160801|2016-01-25 13:00,25,78.675,78.7,78.5,78.5,24
20160801|2016-01-25 13:30,25,78.5,78.525,78.5,78.525,5
20160801|2016-01-25 14:30,25,78.55,78.55,78.55,78.55,1
20160801|2016-01-25 15:00,25,78.5,78.5,78.5,78.5,1
20160801|2016-01-26 08:00,26,78.6,78.675,78.3,78.525,80
20160801|2016-01-26 08:30,26,78.6,78.7,78.475,78.475,11
20160801|2016-01-26 09:00,26,78.65,78.725,78.5,78.5,29
20160801|2016-01-26 09:30,26,78.45,78.6,78.375,78.475,59
20160801|2016-01-26 10:00,26,78.5,78.5,78.4,78.45,44
20160801|2016-01-26 10:30,26,78.575,78.825,78.575,78.8,34
20160801|2016-01-26 11:00,26,78.875,78.9,78.75,78.825,19
20160801|2016-01-26 11:30,26,78.9,78.95,78.85,78.85,5
20160801|2016-01-26 12:00,26,78.825,78.925,78.8,78.825,16
20160801|2016-01-26 12:30,26,78.825,78.975,78.775,78.975,137
20160801|2016-01-26 13:00,26,78.925,79,78.925,78.975,17
20160801|2016-01-26 13:30,26,79,79,78.925,78.975,19
20160801|2016-01-26 14:00,26,79,79,79,79,8
20160801|2016-01-26 14:30,26,79,79,79,79,21
20160801|2016-01-26 15:00,26,79,79,78.975,79,26
20160801|2016-01-26 15:30,26,79,79.1,79,79.1,39
20160801|2016-01-27 08:00,27,78.95,79.25,78.95,79.025,43
20160801|2016-01-27 08:30,27,79.025,79.025,78.925,79,42
20160801|2016-01-27 09:00,27,78.925,79.225,78.925,79.225,46
20160801|2016-01-27 09:30,27,79.15,79.225,79.1,79.125,74
20160801|2016-01-27 10:00,27,79.1,79.2,79,79.15,20
20160801|2016-01-27 10:30,27,79.2,79.225,79.125,79.125,59
20160801|2016-01-27 11:00,27,79.125,79.175,79.1,79.1,35
20160801|2016-01-27 11:30,27,79.15,79.15,79.1,79.1,11
20160801|2016-01-27 12:00,27,79.15,79.2,79.125,79.125,9
20160801|2016-01-27 12:30,27,79.2,79.3,79.025,79.225,137
20160801|2016-01-27 13:00,27,79.225,79.225,79.175,79.2,8
20160801|2016-01-27 13:30,27,79.175,79.175,79.125,79.125,5
20160801|2016-01-27 14:00,27,79.05,79.05,79.05,79.05,2
20160801|2016-01-27 14:30,27,79.1,79.275,79.1,79.275,8
20160801|2016-01-27 15:00,27,79.275,79.275,79.2,79.2,3
20160801|2016-01-27 15:30,27,79.25,79.25,79.25,79.25,1
20160801|2016-01-28 08:00,28,79.25,79.25,78.975,79.225,49
20160801|2016-01-28 08:30,28,79.175,79.225,79.1,79.1,7
20160801|2016-01-28 09:00,28,79.1,79.35,79.1,79.3,90
20160801|2016-01-28 09:30,28,79.35,79.4,79.3,79.4,130
20160801|2016-01-28 10:00,28,79.4,79.425,79.3,79.4,113
20160801|2016-01-28 10:30,28,79.35,79.425,79.225,79.25,61
20160801|2016-01-28 11:00,28,79.25,79.35,79.05,79.2,45
20160801|2016-01-28 11:30,28,79.15,79.275,78.8,78.8,123
20160801|2016-01-28 12:00,28,78.825,78.85,78.6,78.8,45
20160801|2016-01-28 12:30,28,78.725,79.05,78.575,78.975,205
20160801|2016-01-28 13:00,28,78.975,79.025,78.9,78.95,12
20160801|2016-01-28 14:30,28,79,79.1,79,79.1,4
20160801|2016-01-28 15:00,28,79.125,79.125,79.1,79.1,5
20160801|2016-01-28 15:30,28,79.075,79.075,79.05,79.05,2
20160801|2016-01-29 08:00,29,78.975,79.175,78.9,78.9,15
20160801|2016-01-29 08:30,29,78.925,79.175,78.875,79.1,30
20160801|2016-01-29 09:00,29,79.175,79.35,79.1,79.15,120
20160801|2016-01-29 09:30,29,79.25,79.4,79.225,79.35,106
20160801|2016-01-29 10:00,29,79.35,79.4,79.25,79.25,64
20160801|2016-01-29 10:30,29,79.25,79.35,79.225,79.25,51
20160801|2016-01-29 11:00,29,79.25,79.325,79.125,79.2,65
20160801|2016-01-29 11:30,29,79.25,79.3,79.2,79.3,45
20160801|2016-01-29 12:00,29,79.3,79.375,79.15,79.325,35
20160801|2016-01-29 12:30,29,79.325,79.6,79.3,79.55,318
20160801|2016-01-29 13:00,29,79.55,79.55,79.25,79.35,33
20160801|2016-02-01 09:00,1,79.5,79.7,79.5,79.525,26
20160801|2016-02-01 09:30,1,79.5,79.525,79.15,79.225,56
20160801|2016-02-01 10:00,1,79.15,79.15,78.975,79.025,51
20160801|2016-02-01 10:30,1,79.1,79.25,78.975,79.2,25
20160801|2016-02-01 11:00,1,79.2,79.325,79.175,79.275,16
20160801|2016-02-01 11:30,1,79.325,79.4,79.225,79.225,54
20160801|2016-02-01 12:00,1,79.275,79.525,79.225,79.475,32
20160801|2016-02-01 12:30,1,79.525,79.725,79.275,79.675,201
20160801|2016-02-01 13:00,1,79.7,79.7,79.4,79.45,25
20160801|2016-02-01 14:00,1,79.475,79.475,79.475,79.475,1
20160801|2016-02-01 14:30,1,79.525,79.55,79.525,79.55,5
20160801|2016-02-01 15:30,1,79.425,79.425,79.4,79.4,11
20160801|2016-02-02 08:00,2,79.275,79.3,79.125,79.15,27
20160801|2016-02-02 08:30,2,79.1,79.1,78.95,78.975,65
20160801|2016-02-02 09:00,2,79,79.2,79,79.025,23
20160801|2016-02-02 09:30,2,79.1,79.15,79.025,79.025,29
20160801|2016-02-02 10:00,2,79.05,79.05,78.85,78.85,38
20160801|2016-02-02 10:30,2,78.975,79.2,78.875,79,109
20160801|2016-02-02 11:00,2,78.975,78.975,78.825,78.9,28
20160801|2016-02-02 11:30,2,78.95,79.075,78.925,79.075,28
20160801|2016-02-02 12:00,2,79.025,79.075,78.8,78.825,93
20160801|2016-02-02 12:30,2,78.825,79.05,78.75,79,202
20160801|2016-02-02 13:00,2,79.025,79.025,78.725,78.725,38
20160801|2016-02-02 14:00,2,78.775,78.875,78.775,78.775,8
20160801|2016-02-02 14:30,2,78.75,78.975,78.75,78.9,24
20160801|2016-02-02 15:00,2,79.025,79.025,79.025,79.025,5
20160801|2016-02-02 15:30,2,79,79,79,79,2
20160801|2016-02-03 08:00,3,79.1,79.1,79,79.05,6
20160801|2016-02-03 08:30,3,78.975,78.975,78.7,78.85,29
20160801|2016-02-03 09:00,3,78.85,79,78.8,79,125
20160801|2016-02-03 09:30,3,79.05,79.05,78.95,79.05,16
20160801|2016-02-03 10:00,3,79.075,79.1,79.075,79.1,11
20160801|2016-02-03 10:30,3,79,79.15,78.975,79,35
20160801|2016-02-03 11:00,3,79,79.15,79,79.15,32
20160801|2016-02-03 11:30,3,79.125,79.2,79.125,79.2,45
20160801|2016-02-03 12:00,3,79.225,79.275,79.15,79.15,52
20160801|2016-02-03 12:30,3,79.15,79.375,79.15,79.275,279
20160801|2016-02-03 13:00,3,79.225,79.225,79.125,79.125,10
20160801|2016-02-03 13:30,3,79.2,79.2,79,79,89
20160801|2016-02-03 14:00,3,79.125,79.125,79,79,20
20160801|2016-02-03 14:30,3,79,79,79,79,2
20160801|2016-02-03 15:00,3,79.05,79.05,78.925,79,6
20160801|2016-02-03 15:30,3,79.05,79.075,78.925,78.925,9
20160801|2016-02-04 08:00,4,78.9,79,78.9,79,5
20160801|2016-02-04 08:30,4,78.95,79.1,78.9,79,22
20160801|2016-02-04 09:00,4,79,79.725,78.975,79.6,185
20160801|2016-02-04 09:30,4,79.625,79.65,79.35,79.525,36
20160801|2016-02-04 10:00,4,79.525,79.675,79.45,79.6,34
20160801|2016-02-04 10:30,4,79.5,79.7,79.5,79.5,64
20160801|2016-02-04 11:00,4,79.575,79.575,79.425,79.425,11
20160801|2016-02-04 11:30,4,79.5,79.5,79.425,79.5,16
20160801|2016-02-04 12:00,4,79.525,79.6,79.5,79.575,10
20160801|2016-02-04 12:30,4,79.6,79.7,79.5,79.625,83
20160801|2016-02-04 13:00,4,79.55,79.55,79.475,79.5,6
20160801|2016-02-04 14:30,4,79.475,79.475,79.375,79.375,18
20160801|2016-02-04 15:00,4,79.35,79.35,79.325,79.325,12
20160801|2016-02-04 15:30,4,79.3,79.3,79.25,79.25,6
20160801|2016-02-05 08:00,5,79.25,79.7,79.25,79.325,79
20160801|2016-02-05 08:30,5,79.225,79.3,79.2,79.275,26
20160801|2016-02-05 09:00,5,79.3,79.625,79.225,79.625,148
20160801|2016-02-05 09:30,5,79.575,79.65,79.35,79.35,59
20160801|2016-02-05 10:00,5,79.4,79.45,79.325,79.4,53
20160801|2016-02-05 10:30,5,79.35,79.425,79.325,79.375,54
20160801|2016-02-05 11:00,5,79.375,79.45,79.325,79.35,61
20160801|2016-02-05 11:30,5,79.4,79.4,79.25,79.325,6
20160801|2016-02-05 12:00,5,79.375,79.45,79.2,79.225,28
20160801|2016-02-05 12:30,5,79.25,79.375,79.075,79.375,227
20160801|2016-02-05 13:00,5,79.375,79.425,79.25,79.25,30
20160801|2016-02-05 13:30,5,79.2,79.2,79.175,79.175,2
20160801|2016-02-08 09:00,8,79.05,79.35,78.925,79.3,105
20160801|2016-02-08 09:30,8,79.3,79.4,79.275,79.325,60
20160801|2016-02-08 10:00,8,79.3,79.3,78.975,78.975,18
20160801|2016-02-08 10:30,8,78.975,78.975,78.675,78.9,28
20160801|2016-02-08 11:00,8,78.975,79.075,78.9,79.075,15
20160801|2016-02-08 11:30,8,79.075,79.175,79.075,79.075,15
20160801|2016-02-08 12:00,8,79.15,79.15,78.975,79.15,18
20160801|2016-02-08 12:30,8,79.15,79.2,78.975,78.975,244
20160801|2016-02-08 13:00,8,79.025,79.2,78.975,79.075,54
20160801|2016-02-08 13:30,8,79.075,79.15,79.025,79.025,7
20160801|2016-02-08 14:00,8,78.975,79.05,78.925,79.025,8
20160801|2016-02-08 14:30,8,79.05,79.05,79.025,79.025,3
20160801|2016-02-08 15:00,8,79.025,79.025,79.025,79.025,1
20160801|2016-02-09 08:00,9,78.9,79.05,78.675,79.05,50
20160801|2016-02-09 08:30,9,79.125,79.2,79.05,79.1,53
20160801|2016-02-09 09:00,9,79.15,79.225,79.075,79.125,66
20160801|2016-02-09 09:30,9,79.1,79.2,79.05,79.1,76
20160801|2016-02-09 10:00,9,79.1,79.25,79.1,79.25,26
20160801|2016-02-09 10:30,9,79.225,79.3,79.2,79.2,54
20160801|2016-02-09 11:00,9,79.25,79.475,79.25,79.475,93
20160801|2016-02-09 11:30,9,79.35,79.425,79.35,79.35,12
20160801|2016-02-09 12:00,9,79.4,79.425,79.2,79.325,52
20160801|2016-02-09 12:30,9,79.325,79.425,79.2,79.225,298
20160801|2016-02-09 13:00,9,79.325,79.325,79.2,79.2,11
20160801|2016-02-09 13:30,9,79.2,79.225,79.15,79.15,11
20160801|2016-02-09 14:00,9,79.175,79.175,79.175,79.175,5
20160801|2016-02-09 14:30,9,79.175,79.3,79.175,79.3,3
20160801|2016-02-09 15:00,9,79.4,79.425,79.4,79.425,6
20160801|2016-02-09 15:30,9,79.4,79.4,79.4,79.4,1
20160801|2016-02-10 08:00,10,79.3,79.6,79.3,79.4,73
20160801|2016-02-10 08:30,10,79.325,79.325,79.05,79.275,35
20160801|2016-02-10 09:00,10,79.3,79.3,79,79,19
20160801|2016-02-10 09:30,10,79.1,79.15,78.375,78.45,388
20160801|2016-02-10 10:00,10,78.4,78.65,78.175,78.25,291
20160801|2016-02-10 10:30,10,78.275,78.325,78.1,78.15,38
20160801|2016-02-10 11:00,10,78.275,78.3,78.1,78.2,103
20160801|2016-02-10 11:30,10,78.2,78.25,78.125,78.125,74
20160801|2016-02-10 12:00,10,78.125,78.25,78.125,78.25,32
20160801|2016-02-10 12:30,10,78.225,78.3,78.1,78.1,245
20160801|2016-02-10 13:00,10,78.125,78.25,78.125,78.125,19
20160801|2016-02-10 13:30,10,78.2,78.2,78.1,78.175,12
20160801|2016-02-10 14:00,10,78.1,78.1,78.075,78.075,5
20160801|2016-02-10 14:30,10,78.1,78.175,78.1,78.175,20
20160801|2016-02-10 15:00,10,78.2,78.325,78.2,78.325,28
20160801|2016-02-10 15:30,10,78.3,78.325,78.225,78.325,15
20160801|2016-02-11 08:00,11,78.25,78.25,77.8,77.925,72
20160801|2016-02-11 08:30,11,77.95,78.175,77.95,78.1,31
20160801|2016-02-11 09:00,11,78.15,78.475,78.1,78.4,45
20160801|2016-02-11 09:30,11,78.425,78.6,78.375,78.575,34
20160801|2016-02-11 10:00,11,78.6,78.95,78.575,78.775,94
20160801|2016-02-11 10:30,11,78.825,78.975,78.725,78.8,134
20160801|2016-02-11 11:00,11,78.775,78.85,78.6,78.65,109
20160801|2016-02-11 11:30,11,78.65,78.775,78.55,78.725,21
20160801|2016-02-11 12:00,11,78.75,78.875,78.75,78.875,189
20160801|2016-02-11 12:30,11,78.85,78.95,78.65,78.65,391
20160801|2016-02-11 13:00,11,78.7,78.775,78.675,78.7,25
20160801|2016-02-11 13:30,11,78.725,78.775,78.725,78.775,9
20160801|2016-02-11 14:30,11,78.7,78.725,78.7,78.725,2
20160801|2016-02-11 15:00,11,78.75,78.75,78.7,78.725,9
20160801|2016-02-11 15:30,11,78.525,78.525,78.475,78.475,2
20160801|2016-02-12 08:00,12,78.8,78.85,78.55,78.8,23
20160801|2016-02-12 08:30,12,78.75,78.775,78.65,78.65,27
20160801|2016-02-12 09:00,12,78.75,78.9,78.75,78.9,23
20160801|2016-02-12 09:30,12,78.95,79.05,78.9,78.975,56
20160801|2016-02-12 10:00,12,79,79.15,78.975,79.05,63
20160801|2016-02-12 10:30,12,79.05,79.075,78.8,78.8,63
20160801|2016-02-12 11:00,12,78.8,78.85,78.6,78.65,43
20160801|2016-02-12 11:30,12,78.6,78.8,78.575,78.7,31
20160801|2016-02-12 12:00,12,78.725,78.875,78.675,78.875,43
20160801|2016-02-12 12:30,12,78.875,78.95,78.525,78.525,305
20160801|2016-02-12 13:00,12,78.5,78.775,78.5,78.775,100
20160801|2016-02-12 13:30,12,78.775,78.8,78.7,78.8,18
20160801|2016-02-16 09:00,16,78.675,78.85,78.375,78.45,171
20160801|2016-02-16 09:30,16,78.5,78.65,78.475,78.625,11
20160801|2016-02-16 10:00,16,78.6,78.85,78.6,78.8,35
20160801|2016-02-16 10:30,16,78.75,78.75,78.75,78.75,32
20160801|2016-02-16 11:00,16,78.75,78.75,78.575,78.575,10
20160801|2016-02-16 11:30,16,78.5,78.55,78.425,78.55,30
20160801|2016-02-16 12:00,16,78.725,78.775,78.675,78.7,56
20160801|2016-02-16 12:30,16,78.7,78.7,78.4,78.4,116
20160801|2016-02-16 13:00,16,78.55,78.575,78.5,78.5,15
20160801|2016-02-16 13:30,16,78.5,78.5,78.5,78.5,1
20160801|2016-02-16 14:00,16,78.5,78.5,78.4,78.4,16
20160801|2016-02-16 14:30,16,78.5,78.5,78.5,78.5,7
20160801|2016-02-16 15:00,16,78.45,78.475,78.4,78.475,5
20160801|2016-02-16 15:30,16,78.475,78.475,78.375,78.375,4
20160801|2016-02-17 08:00,17,78.425,78.5,78.075,78.225,251
20160801|2016-02-17 08:30,17,78.225,78.3,78.05,78.075,52
20160801|2016-02-17 09:00,17,78.225,78.5,78.225,78.325,49
20160801|2016-02-17 09:30,17,78.4,78.5,78.275,78.375,22
20160801|2016-02-17 10:00,17,78.475,78.55,78.4,78.55,78
20160801|2016-02-17 10:30,17,78.55,78.7,78.55,78.65,224
20160801|2016-02-17 11:00,17,78.7,78.7,78.425,78.425,81
20160801|2016-02-17 11:30,17,78.45,78.55,78.45,78.55,38
20160801|2016-02-17 12:00,17,78.625,78.7,78.6,78.65,65
20160801|2016-02-17 12:30,17,78.7,79.175,78.7,79,267
20160801|2016-02-17 13:00,17,79.05,79.05,78.9,78.9,18
20160801|2016-02-17 13:30,17,78.925,79,78.925,79,3
20160801|2016-02-17 14:00,17,78.925,78.925,78.925,78.925,2
20160801|2016-02-17 14:30,17,78.9,78.9,78.875,78.875,7
20160801|2016-02-17 15:00,17,78.9,78.9,78.9,78.9,2
20160801|2016-02-17 15:30,17,78.9,78.9,78.9,78.9,5
20160801|2016-02-18 08:00,18,78.925,78.975,78.6,78.85,54
20160801|2016-02-18 08:30,18,78.7,78.9,78.675,78.875,35
20160801|2016-02-18 09:00,18,78.825,79.15,78.825,79.075,84
20160801|2016-02-18 09:30,18,79.125,79.2,79.05,79.15,56
20160801|2016-02-18 10:00,18,79.075,79.25,79.075,79.25,27
20160801|2016-02-18 10:30,18,79.25,79.3,79.1,79.125,98
20160801|2016-02-18 11:00,18,79.075,79.075,78.9,78.975,32
20160801|2016-02-18 11:30,18,78.95,79.05,78.95,79.05,14
20160801|2016-02-18 12:00,18,79.05,79.125,78.95,79.075,43
20160801|2016-02-18 12:30,18,79.1,79.225,78.975,79.2,114
20160801|2016-02-18 13:00,18,79.15,79.175,79.1,79.15,11
20160801|2016-02-18 13:30,18,79.15,79.15,79.125,79.125,2
20160801|2016-02-18 14:30,18,79,79,78.9,78.9,4
20160801|2016-02-18 15:00,18,78.875,78.875,78.875,78.875,1
20160801|2016-02-18 15:30,18,79,79.05,78.875,78.95,12
20160801|2016-02-19 08:00,19,78.75,78.975,78.65,78.975,47
20160801|2016-02-19 08:30,19,78.925,79,78.925,79,12
20160801|2016-02-19 09:00,19,78.925,79,78.2,78.3,526
20160801|2016-02-19 09:30,19,78.275,78.425,78.2,78.375,127
20160801|2016-02-19 10:00,19,78.35,78.5,78.35,78.45,46
20160801|2016-02-19 10:30,19,78.425,78.45,78.125,78.25,154
20160801|2016-02-19 11:00,19,78.25,78.4,77.825,77.975,142
20160801|2016-02-19 11:30,19,78.025,78.15,78.025,78.1,10
20160801|2016-02-19 12:00,19,78.175,78.325,78.15,78.325,19
20160801|2016-02-19 12:30,19,78.275,78.675,78.275,78.675,244
20160801|2016-02-19 13:00,19,78.6,78.675,78.575,78.6,24
20160801|2016-02-19 13:30,19,78.575,78.625,78.575,78.625,7
20160801|2016-02-22 09:00,22,78.6,78.6,78.275,78.5,35
20160801|2016-02-22 09:30,22,78.475,78.85,78.4,78.75,121
20160801|2016-02-22 10:00,22,78.775,78.85,78.625,78.775,104
20160801|2016-02-22 10:30,22,78.8,79.25,78.725,79.25,303
20160801|2016-02-22 11:00,22,79.2,79.375,79.15,79.375,170
20160801|2016-02-22 11:30,22,79.375,79.375,79.275,79.35,124
20160801|2016-02-22 12:00,22,79.35,79.375,79.1,79.3,209
20160801|2016-02-22 12:30,22,79.325,79.625,79.325,79.6,777
20160801|2016-02-22 13:00,22,79.55,79.55,79.25,79.325,58
20160801|2016-02-22 13:30,22,79.35,79.35,79.25,79.25,3
20160801|2016-02-22 14:00,22,79.375,79.375,79.375,79.375,1
20160801|2016-02-22 14:30,22,79.325,79.35,79.3,79.325,14
20160801|2016-02-22 15:00,22,79.275,79.3,79.275,79.3,2
20160801|2016-02-22 15:30,22,79.325,79.325,79.175,79.175,4
20160801|2016-02-23 08:00,23,79.1,79.6,79.075,79.6,87
20160801|2016-02-23 08:30,23,79.65,79.65,79.45,79.525,98
20160801|2016-02-23 09:00,23,79.575,79.625,79.175,79.175,128
20160801|2016-02-23 09:30,23,79.225,79.35,79.125,79.2,123
20160801|2016-02-23 10:00,23,79.2,79.35,79.05,79.325,100
20160801|2016-02-23 10:30,23,79.4,79.55,79.35,79.375,184
20160801|2016-02-23 11:00,23,79.425,79.6,79.425,79.55,515
20160801|2016-02-23 11:30,23,79.5,79.55,79.25,79.25,90
20160801|2016-02-23 12:00,23,79.275,79.275,79.05,79.25,140
20160801|2016-02-23 12:30,23,79.3,79.65,79.3,79.65,713
20160801|2016-02-23 13:00,23,79.6,79.625,79.55,79.55,98
20160801|2016-02-23 13:30,23,79.6,79.6,79.475,79.475,18
20160801|2016-02-23 14:00,23,79.45,79.525,79.4,79.5,10
20160801|2016-02-23 14:30,23,79.45,79.5,79.4,79.45,19
20160801|2016-02-23 15:00,23,79.45,79.45,79.45,79.45,2
20160801|2016-02-23 15:30,23,79.5,79.5,79.5,79.5,4
20160801|2016-02-24 08:00,24,79.375,79.475,79.225,79.325,38
20160801|2016-02-24 08:30,24,79.3,79.5,79.275,79.5,44
20160801|2016-02-24 09:00,24,79.5,79.5,79.275,79.475,84
20160801|2016-02-24 09:30,24,79.45,79.5,79.35,79.35,61
20160801|2016-02-24 10:00,24,79.35,79.375,79.275,79.3,18
20160801|2016-02-24 10:30,24,79.375,79.6,79.375,79.6,284
20160801|2016-02-24 11:00,24,79.6,79.8,79.45,79.7,278
20160801|2016-02-24 11:30,24,79.675,79.775,79.475,79.5,149
20160801|2016-02-24 12:00,24,79.525,79.7,79.525,79.6,258
20160801|2016-02-24 12:30,24,79.575,79.8,79.45,79.725,291
20160801|2016-02-24 13:00,24,79.725,79.725,79.625,79.7,26
20160801|2016-02-24 13:30,24,79.675,79.675,79.55,79.55,9
20160801|2016-02-24 14:00,24,79.575,79.625,79.525,79.625,8
20160801|2016-02-24 14:30,24,79.625,79.65,79.575,79.65,8
20160801|2016-02-24 15:00,24,79.625,79.65,79.5,79.5,24
20160801|2016-02-24 15:30,24,79.5,79.55,79.5,79.55,3
20160801|2016-02-25 08:00,25,79.5,79.75,79.5,79.575,85
20160801|2016-02-25 08:30,25,79.55,79.625,79.375,79.4,63
20160801|2016-02-25 09:00,25,79.45,79.65,79.375,79.575,66
20160801|2016-02-25 09:30,25,79.6,79.65,79.3,79.325,108
20160801|2016-02-25 10:00,25,79.275,79.275,78.85,79.225,131
20160801|2016-02-25 10:30,25,79.225,79.35,79.225,79.3,16
20160801|2016-02-25 11:00,25,79.3,79.5,79.3,79.475,86
20160801|2016-02-25 11:30,25,79.475,79.5,79.25,79.25,36
20160801|2016-02-25 12:00,25,79.3,79.3,79.1,79.225,16
20160801|2016-02-25 12:30,25,79.425,79.5,79.325,79.35,180
20160801|2016-02-25 13:00,25,79.35,79.35,79.25,79.25,34
20160801|2016-02-25 14:00,25,79.4,79.4,79.35,79.35,6
20160801|2016-02-25 14:30,25,79.4,79.4,79.4,79.4,1
20160801|2016-02-25 15:30,25,79.325,79.5,79.325,79.5,12
20160801|2016-02-26 08:00,26,79.5,79.5,79.05,79.275,21
20160801|2016-02-26 08:30,26,79.275,79.275,79.025,79.075,22
20160801|2016-02-26 09:00,26,79.075,79.1,78.8,79.1,46
20160801|2016-02-26 09:30,26,79.175,79.2,79.05,79.075,27
20160801|2016-02-26 10:00,26,79.125,79.275,79.125,79.275,12
20160801|2016-02-26 10:30,26,79.275,79.325,79.175,79.225,59
20160801|2016-02-26 11:00,26,79.2,79.325,79.2,79.25,20
20160801|2016-02-26 11:30,26,79.3,79.375,79.275,79.375,22
20160801|2016-02-26 12:00,26,79.35,79.5,79.275,79.375,44
20160801|2016-02-26 12:30,26,79.375,79.8,79.2,79.775,102
20160801|2016-02-26 13:00,26,79.75,79.775,79.6,79.675,38
20160801|2016-02-26 13:30,26,79.725,79.75,79.725,79.75,7
20160801|2016-02-29 08:30,29,79.325,79.675,79.325,79.475,84
20160801|2016-02-29 09:00,29,79.45,79.575,79.35,79.475,79
20160801|2016-02-29 09:30,29,79.4,79.55,79.325,79.325,99
20160801|2016-02-29 10:00,29,79.475,79.55,79.375,79.5,38
20160801|2016-02-29 10:30,29,79.45,79.45,79.2,79.35,114
20160801|2016-02-29 11:00,29,79.275,79.525,79.275,79.475,49
20160801|2016-02-29 11:30,29,79.5,79.5,79.2,79.2,23
20160801|2016-02-29 12:00,29,79.2,79.4,79.1,79.4,51
20160801|2016-02-29 12:30,29,79.325,79.875,79.325,79.875,455
20160801|2016-02-29 13:00,29,79.8,79.85,79.675,79.725,45
20160801|2016-03-01 08:30,1,79.725,79.725,79.475,79.65,95
20160801|2016-03-01 09:00,1,79.65,79.75,79.575,79.6,92
20160801|2016-03-01 09:30,1,79.6,79.725,79.55,79.55,18
20160801|2016-03-01 10:00,1,79.6,79.6,79.45,79.475,62
20160801|2016-03-01 10:30,1,79.45,79.525,79.4,79.525,149
20160801|2016-03-01 11:00,1,79.525,79.55,79.425,79.525,19
20160801|2016-03-01 11:30,1,79.475,79.625,79.475,79.55,35
20160801|2016-03-01 12:00,1,79.625,79.625,79.425,79.425,34
20160801|2016-03-01 12:30,1,79.425,79.825,79.4,79.725,265
20160801|2016-03-01 13:00,1,79.75,79.75,79.625,79.7,38
20160801|2016-03-02 08:30,2,79.875,79.9,79.45,79.525,107
20160801|2016-03-02 09:00,2,79.475,79.7,79.475,79.625,58
20160801|2016-03-02 09:30,2,79.625,79.725,79.6,79.725,34
20160801|2016-03-02 10:00,2,79.7,79.775,79.675,79.75,55
20160801|2016-03-02 10:30,2,79.65,79.75,79.475,79.575,73
20160801|2016-03-02 11:00,2,79.55,79.625,79.525,79.625,27
20160801|2016-03-02 11:30,2,79.625,79.75,79.625,79.75,22
20160801|2016-03-02 12:00,2,79.775,79.8,79.7,79.7,27
20160801|2016-03-02 12:30,2,79.7,79.85,79.675,79.825,201
20160801|2016-03-02 13:00,2,79.825,79.825,79.75,79.775,13
20160801|2016-03-03 08:30,3,79.8,79.8,79.5,79.5,110
20160801|2016-03-03 09:00,3,79.6,79.6,79.375,79.375,96
20160801|2016-03-03 09:30,3,79.4,79.5,79.375,79.475,29
20160801|2016-03-03 10:00,3,79.475,79.55,79.325,79.55,47
20160801|2016-03-03 10:30,3,79.55,79.625,79.45,79.6,132
20160801|2016-03-03 11:00,3,79.575,79.75,79.525,79.625,127
20160801|2016-03-03 11:30,3,79.6,79.675,79.55,79.625,72
20160801|2016-03-03 12:00,3,79.625,79.625,79.575,79.6,16
20160801|2016-03-03 12:30,3,79.55,79.85,79.475,79.725,408
20160801|2016-03-03 13:00,3,79.75,79.875,79.725,79.775,28
20160801|2016-03-04 08:30,4,79.775,79.8,79.55,79.625,51
20160801|2016-03-04 09:00,4,79.65,79.9,79.65,79.875,296
20160801|2016-03-04 09:30,4,79.875,79.9,79.8,79.875,75
20160801|2016-03-04 10:00,4,79.85,79.85,79.775,79.85,13
20160801|2016-03-04 10:30,4,79.825,79.875,79.775,79.825,46
20160801|2016-03-04 11:00,4,79.875,79.9,79.775,79.775,70
20160801|2016-03-04 11:30,4,79.825,79.95,79.775,79.925,55
20160801|2016-03-04 12:00,4,79.95,80,79.925,79.925,143
20160801|2016-03-04 12:30,4,79.925,80.225,79.875,80.225,1073
20160801|2016-03-04 13:00,4,80.2,80.2,80.025,80.1,84
20160801|2016-03-07 08:30,7,80.1,80.225,79.75,80.075,120
20160801|2016-03-07 09:00,7,79.95,80.1,79.875,79.875,86
20160801|2016-03-07 09:30,7,79.9,80,79.75,79.85,60
20160801|2016-03-07 10:00,7,79.925,79.975,79.625,79.65,81
20160801|2016-03-07 10:30,7,79.675,80.05,79.675,79.975,92
20160801|2016-03-07 11:00,7,80,80.05,79.975,79.975,41
20160801|2016-03-07 11:30,7,80,80.1,80,80.1,20
20160801|2016-03-07 12:00,7,80.05,80.05,79.85,80.025,81
20160801|2016-03-07 12:30,7,80.025,80.45,80.025,80.45,439
20160801|2016-03-07 13:00,7,80.425,80.45,80.25,80.25,79
20160801|2016-03-08 08:30,8,80.25,80.25,80.025,80.1,89
20160801|2016-03-08 09:00,8,80.075,80.075,80,80,59
20160801|2016-03-08 09:30,8,80.025,80.225,79.975,80.1,74
20160801|2016-03-08 10:00,8,80.1,80.225,80.1,80.225,216
20160801|2016-03-08 10:30,8,80.225,80.25,80.125,80.225,67
20160801|2016-03-08 11:00,8,80.25,80.3,80.175,80.225,61
20160801|2016-03-08 11:30,8,80.225,80.325,80.2,80.325,92
20160801|2016-03-08 12:00,8,80.325,80.4,80.275,80.35,57
20160801|2016-03-08 12:30,8,80.375,80.425,80.3,80.3,427
20160801|2016-03-08 13:00,8,80.35,80.35,80.25,80.25,71
20160801|2016-03-09 08:30,9,80.3,80.425,80.15,80.375,82
20160801|2016-03-09 09:00,9,80.35,80.65,80.35,80.6,494
20160801|2016-03-09 09:30,9,80.6,80.65,80.2,80.25,406
20160801|2016-03-09 10:00,9,80.25,80.475,80.2,80.45,280
20160801|2016-03-09 10:30,9,80.425,80.55,80.25,80.45,108
20160801|2016-03-09 11:00,9,80.475,80.55,80.325,80.425,152
20160801|2016-03-09 11:30,9,80.425,80.775,80.375,80.7,245
20160801|2016-03-09 12:00,9,80.725,80.925,80.625,80.925,447
20160801|2016-03-09 12:30,9,80.925,80.975,80.375,80.925,1141
20160801|2016-03-09 13:00,9,80.925,80.95,80.775,80.95,86
20160801|2016-03-10 08:30,10,80.55,80.95,80.525,80.7,161
20160801|2016-03-10 09:00,10,80.675,80.875,80.55,80.85,62
20160801|2016-03-10 09:30,10,80.875,81,80.825,81,275
20160801|2016-03-10 10:00,10,81,81,80.85,80.95,162
20160801|2016-03-10 10:30,10,80.95,81.025,80.925,80.975,322
20160801|2016-03-10 11:00,10,81,81.225,80.95,81.2,224
20160801|2016-03-10 11:30,10,81.225,81.25,81.125,81.15,241
20160801|2016-03-10 12:00,10,81.15,81.15,80.875,81.1,213
20160801|2016-03-10 12:30,10,81.1,81.275,80.875,81.275,594
20160801|2016-03-10 13:00,10,81.225,81.25,81.15,81.175,41
20160801|2016-03-11 08:30,11,81.225,81.5,80.825,81,307
20160801|2016-03-11 09:00,11,80.975,81.225,80.95,81.225,108
20160801|2016-03-11 09:30,11,81.175,81.3,80.95,81,227
20160801|2016-03-11 10:00,11,81,81.15,80.75,80.775,322
20160801|2016-03-11 10:30,11,80.75,80.925,80.525,80.775,202
20160801|2016-03-11 11:00,11,80.75,80.85,80.7,80.825,27
20160801|2016-03-11 11:30,11,80.85,81.125,80.85,81,195
20160801|2016-03-11 12:00,11,81.05,81.175,80.975,81.175,134
20160801|2016-03-11 12:30,11,81.15,81.325,81,81.3,705
20160801|2016-03-11 13:00,11,81.275,81.275,81.125,81.125,58
20160801|2016-03-14 08:30,14,80.925,80.925,80.425,80.825,83
20160801|2016-03-14 09:00,14,80.775,80.975,80.7,80.95,90
20160801|2016-03-14 09:30,14,80.975,81.225,80.975,81.15,118
20160801|2016-03-14 10:00,14,81.075,81.175,81.05,81.1,71
20160801|2016-03-14 10:30,14,81.1,81.2,81.05,81.15,126
20160801|2016-03-14 11:00,14,81.15,81.25,81.1,81.2,57
20160801|2016-03-14 11:30,14,81.175,81.35,81.175,81.225,77
20160801|2016-03-14 12:00,14,81.275,81.4,81.2,81.35,85
20160801|2016-03-14 12:30,14,81.35,81.375,81.15,81.35,278
20160801|2016-03-14 13:00,14,81.325,81.4,81.3,81.35,50
20160801|2016-03-15 08:30,15,81.175,81.25,80.9,81.075,399
20160801|2016-03-15 09:00,15,81.075,81.25,81,81.2,255
20160801|2016-03-15 09:30,15,81.25,81.325,81.175,81.225,127
20160801|2016-03-15 10:00,15,81.225,81.3,81.15,81.3,102
20160801|2016-03-15 10:30,15,81.275,81.325,81.2,81.275,164
20160801|2016-03-15 11:00,15,81.275,81.4,81.275,81.35,135
20160801|2016-03-15 11:30,15,81.375,81.475,81.375,81.475,136
20160801|2016-03-15 12:00,15,81.475,81.475,81.375,81.375,73
20160801|2016-03-15 12:30,15,81.375,81.375,80.9,80.9,621
20160801|2016-03-15 13:00,15,80.9,81.175,80.9,81.075,21
20160801|2016-03-16 08:30,16,80.9,81.075,80.5,80.775,162
20160801|2016-03-16 09:00,16,80.775,81.1,80.725,81.05,140
20160801|2016-03-16 09:30,16,81,81.075,80.85,80.925,110
20160801|2016-03-16 10:00,16,80.95,81,80.825,80.925,103
20160801|2016-03-16 10:30,16,80.9,81.3,80.9,81.2,181
20160801|2016-03-16 11:00,16,81.25,81.4,81.2,81.35,93
20160801|2016-03-16 11:30,16,81.35,81.375,81.175,81.325,69
20160801|2016-03-16 12:00,16,81.325,81.4,81.275,81.4,57
20160801|2016-03-16 12:30,16,81.4,81.4,81.05,81.375,223
20160801|2016-03-16 13:00,16,81.325,81.325,81.15,81.25,25
20160801|2016-03-17 08:30,17,81.175,81.35,81.075,81.15,103
20160801|2016-03-17 09:00,17,81.15,81.3,80.975,81.025,204
20160801|2016-03-17 09:30,17,80.975,81.125,80.925,81.025,75
20160801|2016-03-17 10:00,17,81.05,81.25,81,81.15,60
20160801|2016-03-17 10:30,17,81.125,81.25,81.1,81.225,85
20160801|2016-03-17 11:00,17,81.25,81.35,81.2,81.325,98
20160801|2016-03-17 11:30,17,81.375,81.45,81.35,81.425,77
20160801|2016-03-17 12:00,17,81.45,81.475,81.175,81.175,134
20160801|2016-03-17 12:30,17,81.175,81.35,81.175,81.3,361
20160801|2016-03-17 13:00,17,81.3,81.35,81.25,81.275,22
20160801|2016-03-18 08:30,18,81.1,81.225,81.1,81.125,69
20160801|2016-03-18 09:00,18,81.1,81.225,81.1,81.2,125
20160801|2016-03-18 09:30,18,81.225,81.225,81.075,81.075,65
20160801|2016-03-18 10:00,18,81.075,81.175,81.025,81.15,221
20160801|2016-03-18 10:30,18,81.2,81.2,81.075,81.175,74
20160801|2016-03-18 11:00,18,81.2,81.35,81.2,81.35,56
20160801|2016-03-18 11:30,18,81.35,81.45,81.35,81.4,132
20160801|2016-03-18 12:00,18,81.425,81.425,81.225,81.275,128
20160801|2016-03-18 12:30,18,81.25,81.375,81.175,81.375,326
20160801|2016-03-18 13:00,18,81.275,81.3,81.15,81.175,37
20160801|2016-03-21 08:30,21,80.95,81,80.5,80.6,180
20160801|2016-03-21 09:00,21,80.625,80.625,80,80.2,378
20160801|2016-03-21 09:30,21,80.2,80.225,79.95,80.1,178
20160801|2016-03-21 10:00,21,80.1,80.2,80.075,80.15,54
20160801|2016-03-21 10:30,21,80.1,80.3,80.1,80.15,136
20160801|2016-03-21 11:00,21,80.175,80.3,80.15,80.275,37
20160801|2016-03-21 11:30,21,80.225,80.3,80.15,80.275,45
20160801|2016-03-21 12:00,21,80.225,80.225,80.05,80.075,162
20160801|2016-03-21 12:30,21,80.075,80.1,79.875,79.9,246
20160801|2016-03-21 13:00,21,79.9,80.025,79.9,79.95,46
20160801|2016-03-22 08:30,22,79.95,80.025,79.8,79.85,117
20160801|2016-03-22 09:00,22,79.925,80.15,79.825,79.85,152
20160801|2016-03-22 09:30,22,79.875,79.975,79.775,79.85,135
20160801|2016-03-22 10:00,22,79.875,79.975,79.825,79.825,75
20160801|2016-03-22 10:30,22,79.85,80,79.85,79.875,53
20160801|2016-03-22 11:00,22,79.925,80,79.875,79.95,50
20160801|2016-03-22 11:30,22,79.925,80,79.875,79.925,87
20160801|2016-03-22 12:00,22,79.95,79.95,79.8,79.95,255
20160801|2016-03-22 12:30,22,80,80.675,79.975,80.6,486
20160801|2016-03-22 13:00,22,80.6,80.625,80.325,80.325,77
20160801|2016-03-23 08:30,23,80.4,80.6,80.225,80.225,86
20160801|2016-03-23 09:00,23,80.3,80.6,80.275,80.6,69
20160801|2016-03-23 09:30,23,80.6,80.6,80.325,80.375,48
20160801|2016-03-23 10:00,23,80.4,80.7,80.375,80.65,59
20160801|2016-03-23 10:30,23,80.65,80.85,80.625,80.775,147
20160801|2016-03-23 11:00,23,80.75,80.825,80.65,80.7,145
20160801|2016-03-23 11:30,23,80.7,80.75,80.45,80.45,69
20160801|2016-03-23 12:00,23,80.475,80.8,80.475,80.8,61
20160801|2016-03-23 12:30,23,80.775,80.825,80.425,80.55,374
20160801|2016-03-23 13:00,23,80.525,80.525,80.4,80.425,32
20160801|2016-03-24 08:30,24,80.8,81,80.425,80.5,70
20160801|2016-03-24 09:00,24,80.475,80.575,80.35,80.475,158
20160801|2016-03-24 09:30,24,80.5,80.6,80.375,80.575,51
20160801|2016-03-24 10:00,24,80.6,80.6,80.05,80.075,93
20160801|2016-03-24 10:30,24,80.1,80.125,79.775,79.775,179
20160801|2016-03-24 11:00,24,79.75,80.15,79.75,80.125,130
20160801|2016-03-24 11:30,24,80.025,80.025,79.6,79.65,98
20160801|2016-03-24 12:00,24,79.65,79.65,78.65,79.35,508
20160801|2016-03-24 12:30,24,79.325,79.4,79,79.3,359
20160801|2016-03-24 13:00,24,79.275,79.45,79.15,79.45,66
20160801|2016-03-28 08:30,28,79.55,80,79.275,80,334
20160801|2016-03-28 09:00,28,79.975,81.3,79.95,80.925,509
20160801|2016-03-28 09:30,28,80.925,81.05,80.6,80.75,169
20160801|2016-03-28 10:00,28,80.725,81.225,80.7,81.175,318
20160801|2016-03-28 10:30,28,81.175,81.4,81.075,81.4,273
20160801|2016-03-28 11:00,28,81.375,81.475,81.3,81.425,108
20160801|2016-03-28 11:30,28,81.425,81.475,81.325,81.325,126
20160801|2016-03-28 12:00,28,81.325,81.475,81.275,81.325,194
20160801|2016-03-28 12:30,28,81.35,81.425,81.05,81.075,346
20160801|2016-03-28 13:00,28,81.05,81.15,81.05,81.125,46
20160801|2016-03-29 08:30,29,81,81.375,80.95,81.3,235
20160801|2016-03-29 09:00,29,81.3,81.425,81.1,81.325,151
20160801|2016-03-29 09:30,29,81.325,81.475,81.325,81.475,185
20160801|2016-03-29 10:00,29,81.45,81.65,81.45,81.5,296
20160801|2016-03-29 10:30,29,81.525,81.575,81.475,81.575,90
20160801|2016-03-29 11:00,29,81.625,81.7,81.6,81.7,117
20160801|2016-03-29 11:30,29,81.675,81.825,81.65,81.8,296
20160801|2016-03-29 12:00,29,81.8,81.825,81.675,81.725,67
20160801|2016-03-29 12:30,29,81.725,82.075,81.65,82.025,824
20160801|2016-03-29 13:00,29,82,82.025,81.875,81.9,59
20160801|2016-03-30 08:30,30,81.775,82.025,81.75,81.8,103
20160801|2016-03-30 09:00,30,81.8,81.925,81.7,81.725,246
20160801|2016-03-30 09:30,30,81.725,81.725,81.125,81.5,195
20160801|2016-03-30 10:00,30,81.475,81.575,81.35,81.475,168
20160801|2016-03-30 10:30,30,81.425,81.6,80.925,81,156
20160801|2016-03-30 11:00,30,80.975,80.975,80.575,80.9,317
20160801|2016-03-30 11:30,30,80.875,80.875,80.35,80.7,138
20160801|2016-03-30 12:00,30,80.7,80.85,80.55,80.575,73
20160801|2016-03-30 12:30,30,80.55,81,80.475,80.925,418
20160801|2016-03-30 13:00,30,80.925,80.925,80.775,80.825,22
20160801|2016-03-31 08:30,31,80.75,81.2,80.2,80.5,213
20160801|2016-03-31 09:00,31,80.425,80.8,80.325,80.725,81
20160801|2016-03-31 09:30,31,80.725,80.825,80.35,80.375,199
20160801|2016-03-31 10:00,31,80.45,80.55,80.35,80.45,111
20160801|2016-03-31 10:30,31,80.475,80.625,80.2,80.325,193
20160801|2016-03-31 11:00,31,80.225,80.225,79.75,79.925,262
20160801|2016-03-31 11:30,31,79.775,79.925,79.65,79.875,110
20160801|2016-03-31 12:00,31,79.825,79.925,79.5,79.925,139
20160801|2016-03-31 12:30,31,79.95,80.55,79.875,80.425,811
20160801|2016-03-31 13:00,31,80.425,80.425,80.225,80.225,31
20160801|2016-04-01 08:30,1,80.125,80.425,79.75,80.05,242
20160801|2016-04-01 09:00,1,79.975,79.975,79.575,79.75,271
20160801|2016-04-01 09:30,1,79.75,79.775,78.65,78.775,448
20160801|2016-04-01 10:00,1,78.8,78.95,78.55,78.9,301
20160801|2016-04-01 10:30,1,78.925,78.925,78.525,78.625,139
20160801|2016-04-01 11:00,1,78.6,78.95,78.575,78.85,157
20160801|2016-04-01 11:30,1,78.85,78.85,78.65,78.725,86
20160801|2016-04-01 12:00,1,78.675,78.775,78.525,78.675,60
20160801|2016-04-01 12:30,1,78.7,79.3,78.65,78.8,341
20160801|2016-04-01 13:00,1,78.8,79,78.8,78.875,62
20160801|2016-04-04 08:30,4,79.075,79.1,78.85,79,44
20160801|2016-04-04 09:00,4,78.975,79,78.875,78.9,78
20160801|2016-04-04 09:30,4,78.9,78.925,78.775,78.85,50
20160801|2016-04-04 10:00,4,78.775,78.975,78.725,78.925,25
20160801|2016-04-04 10:30,4,78.85,78.975,78.675,78.95,98
20160801|2016-04-04 11:00,4,78.9,78.925,78.6,78.6,103
20160801|2016-04-04 11:30,4,78.625,78.75,78.475,78.7,31
20160801|2016-04-04 12:00,4,78.775,78.85,78.475,78.85,96
20160801|2016-04-04 12:30,4,78.825,78.925,78.4,78.475,235
20160801|2016-04-04 13:00,4,78.425,78.625,78.425,78.6,32
20160801|2016-04-05 08:30,5,78.55,79.15,78.55,79.125,222
20160801|2016-04-05 09:00,5,79.15,79.35,79.1,79.35,139
20160801|2016-04-05 09:30,5,79.35,79.475,79.25,79.4,171
20160801|2016-04-05 10:00,5,79.4,79.45,79.125,79.175,112
20160801|2016-04-05 10:30,5,79.25,79.275,78.725,79.025,105
20160801|2016-04-05 11:00,5,79,79.125,78.725,78.75,96
20160801|2016-04-05 11:30,5,78.75,78.875,78.575,78.65,86
20160801|2016-04-05 12:00,5,78.65,78.675,78.325,78.325,182
20160801|2016-04-05 12:30,5,78.35,78.825,78.275,78.825,349
20160801|2016-04-05 13:00,5,78.85,78.9,78.825,78.9,27
20160801|2016-04-06 08:30,6,78.85,78.95,78.65,78.95,145
20160801|2016-04-06 09:00,6,79,79.225,78.925,79.1,135
20160801|2016-04-06 09:30,6,79.075,79.2,79.025,79.1,92
20160801|2016-04-06 10:00,6,79.1,79.15,78.975,79,84
20160801|2016-04-06 10:30,6,78.975,79.075,78.975,79.075,42
20160801|2016-04-06 11:00,6,79.05,79.2,78.95,79.175,155
20160801|2016-04-06 11:30,6,79.15,79.3,79.075,79.3,52
20160801|2016-04-06 12:00,6,79.275,79.3,79.05,79.2,40
20160801|2016-04-06 12:30,6,79.2,79.45,79.175,79.45,109
20160801|2016-04-06 13:00,6,79.45,79.575,79.425,79.5,84
20160801|2016-04-07 08:30,7,79.7,79.9,79.25,79.25,76
20160801|2016-04-07 09:00,7,79.325,79.6,78.775,78.95,236
20160801|2016-04-07 09:30,7,79,79.125,78.85,78.975,108
20160801|2016-04-07 10:00,7,79.025,79.3,79,79.175,75
20160801|2016-04-07 10:30,7,79.15,79.225,78.85,78.95,76
20160801|2016-04-07 11:00,7,78.95,79.125,78.9,79.025,131
20160801|2016-04-07 11:30,7,79.025,79.125,78.75,78.825,97
20160801|2016-04-07 12:00,7,78.8,79.325,78.625,79.15,325
20160801|2016-04-07 12:30,7,79.2,79.725,79.125,79.675,536
20160801|2016-04-07 13:00,7,79.625,79.675,79.6,79.65,25
20160801|2016-04-08 08:30,8,79.35,79.4,78.925,79.325,264
20160801|2016-04-08 09:00,8,79.3,79.35,79,79.225,76
20160801|2016-04-08 09:30,8,79.25,79.375,79.2,79.3,115
20160801|2016-04-08 10:00,8,79.325,79.5,79.3,79.425,56
20160801|2016-04-08 10:30,8,79.425,79.45,79.2,79.225,91
20160801|2016-04-08 11:00,8,79.225,79.55,79.225,79.325,86
20160801|2016-04-08 11:30,8,79.35,79.775,79.35,79.775,104
20160801|2016-04-08 12:00,8,79.75,79.975,79.675,79.975,215
20160801|2016-04-08 12:30,8,79.925,80.225,79.9,80.175,704
20160801|2016-04-08 13:00,8,80.175,80.175,79.975,80.025,53
20160801|2016-04-11 08:30,11,80,80.025,79.725,79.85,185
20160801|2016-04-11 09:00,11,79.825,79.875,79.6,79.725,103
20160801|2016-04-11 09:30,11,79.725,79.85,79.675,79.825,151
20160801|2016-04-11 10:00,11,79.775,79.925,79.675,79.675,208
20160801|2016-04-11 10:30,11,79.7,79.85,79.55,79.675,144
20160801|2016-04-11 11:00,11,79.675,79.675,79.425,79.475,114
20160801|2016-04-11 11:30,11,79.5,79.8,79.5,79.725,37
20160801|2016-04-11 12:00,11,79.7,79.8,79.45,79.45,91
20160801|2016-04-11 12:30,11,79.45,79.55,79.275,79.5,575
20160801|2016-04-11 13:00,11,79.5,79.525,79.35,79.425,40
20160801|2016-04-12 08:30,12,79.45,79.8,79.325,79.6,154
20160801|2016-04-12 09:00,12,79.575,79.625,79.375,79.625,255
20160801|2016-04-12 09:30,12,79.55,79.7,78.975,79.1,234
20160801|2016-04-12 10:00,12,79.05,79.2,78.925,79.175,201
20160801|2016-04-12 10:30,12,79.175,79.175,79,79.05,101
20160801|2016-04-12 11:00,12,79.05,79.175,78.9,79.05,102
20160801|2016-04-12 11:30,12,79.075,79.25,78.975,79.2,142
20160801|2016-04-12 12:00,12,79.2,79.2,78.875,79.175,141
20160801|2016-04-12 12:30,12,79.15,79.4,79.1,79.125,679
20160801|2016-04-12 13:00,12,79.15,79.225,79.125,79.175,48
20160801|2016-04-13 08:30,13,79.15,79.15,78.4,78.95,288
20160801|2016-04-13 09:00,13,78.95,79,78.65,78.675,138
20160801|2016-04-13 09:30,13,78.65,78.7,78.25,78.3,225
20160801|2016-04-13 10:00,13,78.3,78.45,78.125,78.25,207
20160801|2016-04-13 10:30,13,78.2,78.225,77.925,78.075,296
20160801|2016-04-13 11:00,13,78.125,78.15,77.8,77.925,129
20160801|2016-04-13 11:30,13,77.925,78.05,77.525,78,107
20160801|2016-04-13 12:00,13,77.975,77.975,77.75,77.95,115
20160801|2016-04-13 12:30,13,77.975,78.325,77.8,78,668
20160801|2016-04-13 13:00,13,78.025,78.275,78,78.25,66
20160801|2016-04-14 08:30,14,78.25,78.425,77.875,77.925,208
20160801|2016-04-14 09:00,14,77.9,78.075,77.6,77.625,141
20160801|2016-04-14 09:30,14,77.65,77.725,77.425,77.55,213
20160801|2016-04-14 10:00,14,77.55,77.725,77.525,77.7,211
20160801|2016-04-14 10:30,14,77.625,77.875,77.55,77.575,92
20160801|2016-04-14 11:00,14,77.55,77.575,77.35,77.425,266
20160801|2016-04-14 11:30,14,77.45,77.625,77.425,77.425,82
20160801|2016-04-14 12:00,14,77.45,77.55,77.35,77.35,217
20160801|2016-04-14 12:30,14,77.325,77.6,77.125,77.375,405
20160801|2016-04-14 13:00,14,77.4,77.45,77.35,77.35,64
20160801|2016-04-15 08:30,15,77.45,77.6,77.2,77.525,620
20160801|2016-04-15 09:00,15,77.5,77.65,77.4,77.4,476
20160801|2016-04-15 09:30,15,77.4,77.45,77.275,77.4,165
20160801|2016-04-15 10:00,15,77.325,77.55,77.225,77.35,154
20160801|2016-04-15 10:30,15,77.3,77.75,77.225,77.5,147
20160801|2016-04-15 11:00,15,77.5,77.625,77.425,77.425,53
20160801|2016-04-15 11:30,15,77.425,77.625,77.425,77.6,123
20160801|2016-04-15 12:00,15,77.525,77.775,77.5,77.725,218
20160801|2016-04-15 12:30,15,77.7,77.95,77.675,77.925,312
20160801|2016-04-15 13:00,15,77.925,77.925,77.8,77.8,46
20160801|2016-04-18 08:30,18,78.025,78.7,77.875,78.575,652
20160801|2016-04-18 09:00,18,78.525,78.6,78.1,78.175,241
20160801|2016-04-18 09:30,18,78.15,78.2,77.925,77.975,254
20160801|2016-04-18 10:00,18,77.975,78,77.75,77.925,99
20160801|2016-04-18 10:30,18,77.9,77.9,77.65,77.8,49
20160801|2016-04-18 11:00,18,77.725,77.825,77.675,77.675,76
20160801|2016-04-18 11:30,18,77.675,78.15,77.675,78.075,151
20160801|2016-04-18 12:00,18,78.125,78.175,78.05,78.125,53
20160801|2016-04-18 12:30,18,78.1,78.175,77.975,78.1,139
20160801|2016-04-18 13:00,18,78.075,78.15,77.95,78,23
20160801|2016-04-19 08:30,19,78.475,78.625,78.125,78.125,216
20160801|2016-04-19 09:00,19,78.1,78.45,78.075,78.175,162
20160801|2016-04-19 09:30,19,78.225,78.325,78.2,78.2,31
20160801|2016-04-19 10:00,19,78.2,78.45,78.175,78.4,240
20160801|2016-04-19 10:30,19,78.375,78.475,78.35,78.4,60
20160801|2016-04-19 11:00,19,78.475,78.575,78.4,78.525,95
20160801|2016-04-19 11:30,19,78.5,78.625,78.5,78.55,66
20160801|2016-04-19 12:00,19,78.55,78.7,78.525,78.525,33
20160801|2016-04-19 12:30,19,78.525,78.925,78.475,78.85,195
20160801|2016-04-19 13:00,19,78.825,78.875,78.75,78.875,29
20160801|2016-04-20 08:30,20,79.15,79.575,79.05,79.425,192
20160801|2016-04-20 09:00,20,79.45,79.65,79.4,79.475,122
20160801|2016-04-20 09:30,20,79.475,79.525,79.4,79.425,39
20160801|2016-04-20 10:00,20,79.45,79.5,79.175,79.225,53
20160801|2016-04-20 10:30,20,79.25,79.375,78.95,79.025,75
20160801|2016-04-20 11:00,20,79,79.4,79,79.35,43
20160801|2016-04-20 11:30,20,79.275,79.575,79.275,79.475,66
20160801|2016-04-20 12:00,20,79.5,79.625,79.5,79.525,29
20160801|2016-04-20 12:30,20,79.525,79.55,79.25,79.425,173
20160801|2016-04-20 13:00,20,79.475,79.5,79.175,79.25,67
20160801|2016-04-21 08:30,21,79.4,79.45,78.8,78.875,241
20160801|2016-04-21 09:00,21,78.85,79.4,78.8,78.85,134
20160801|2016-04-21 09:30,21,78.8,79.125,78.775,79.05,53
20160801|2016-04-21 10:00,21,79,79.1,78.75,79.05,68
20160801|2016-04-21 10:30,21,79,79.475,78.975,79.475,98
20160801|2016-04-21 11:00,21,79.5,79.725,79.5,79.625,61
20160801|2016-04-21 11:30,21,79.6,79.7,79.475,79.475,94
20160801|2016-04-21 12:00,21,79.375,79.575,79.35,79.55,24
20160801|2016-04-21 12:30,21,79.525,79.775,79.4,79.725,222
20160801|2016-04-21 13:00,21,79.7,79.725,79.625,79.675,85
20160801|2016-04-22 08:30,22,79.7,80.4,79.7,80.175,280
20160801|2016-04-22 09:00,22,80.15,80.45,80.1,80.3,208
20160801|2016-04-22 09:30,22,80.3,80.325,80.15,80.225,303
20160801|2016-04-22 10:00,22,80.25,80.25,80.05,80.1,284
20160801|2016-04-22 10:30,22,80.1,80.275,80,80,151
20160801|2016-04-22 11:00,22,80,80.05,79.7,79.725,363
20160801|2016-04-22 11:30,22,79.775,80,79.7,79.85,98
20160801|2016-04-22 12:00,22,79.775,79.775,79.325,79.475,95
20160801|2016-04-22 12:30,22,79.5,79.65,79.125,79.25,203
20160801|2016-04-22 13:00,22,79.25,79.325,79.1,79.175,30
20160801|2016-04-25 08:30,25,79.225,79.225,78.7,78.775,151
20160801|2016-04-25 09:00,25,78.7,78.725,78.45,78.65,406
20160801|2016-04-25 09:30,25,78.575,78.7,78.55,78.575,212
20160801|2016-04-25 10:00,25,78.6,78.65,78.475,78.6,83
20160801|2016-04-25 10:30,25,78.6,78.775,78.55,78.775,147
20160801|2016-04-25 11:00,25,78.8,79.125,78.725,79.125,145
20160801|2016-04-25 11:30,25,79.175,79.5,79.15,79.35,215
20160801|2016-04-25 12:00,25,79.3,79.3,78.85,78.95,95
20160801|2016-04-25 12:30,25,79.05,79.325,78.875,79.3,179
20160801|2016-04-25 13:00,25,79.25,79.3,79.175,79.175,160
20160801|2016-04-26 08:30,26,79.75,79.75,78.45,78.575,362
20160801|2016-04-26 09:00,26,78.6,78.75,78.5,78.725,191
20160801|2016-04-26 09:30,26,78.75,78.775,78.45,78.5,256
20160801|2016-04-26 10:00,26,78.5,78.7,78.475,78.65,201
20160801|2016-04-26 10:30,26,78.65,79.2,78.625,78.925,172
20160801|2016-04-26 11:00,26,78.95,79.375,78.95,79.25,213
20160801|2016-04-26 11:30,26,79.25,79.25,78.875,78.925,312
20160801|2016-04-26 12:00,26,78.925,78.975,78.875,78.9,205
20160801|2016-04-26 12:30,26,78.875,78.95,78.6,78.675,153
20160801|2016-04-26 13:00,26,78.65,78.85,78.65,78.85,55
20160801|2016-04-27 08:30,27,78.75,79.875,78.75,79.425,292
20160801|2016-04-27 09:00,27,79.45,79.675,79.4,79.4,301
20160801|2016-04-27 09:30,27,79.4,79.5,79.325,79.4,66
20160801|2016-04-27 10:00,27,79.425,79.475,79.225,79.3,137
20160801|2016-04-27 10:30,27,79.325,79.525,79,79.525,325
20160801|2016-04-27 11:00,27,79.45,79.75,79.45,79.725,93
20160801|2016-04-27 11:30,27,79.725,79.725,79.575,79.625,45
20160801|2016-04-27 12:00,27,79.6,79.675,79.55,79.6,78
20160801|2016-04-27 12:30,27,79.6,79.85,79.6,79.775,562
20160801|2016-04-27 13:00,27,79.8,79.9,79.775,79.875,52
20160801|2016-04-28 08:30,28,80,80.225,79.8,80.15,556
20160801|2016-04-28 09:00,28,80.175,80.7,80.175,80.5,885
20160801|2016-04-28 09:30,28,80.5,80.65,80.475,80.5,267
20160801|2016-04-28 10:00,28,80.5,80.7,80.45,80.55,152
20160801|2016-04-28 10:30,28,80.55,80.55,80.3,80.4,229
20160801|2016-04-28 11:00,28,80.375,80.55,80.375,80.425,99
20160801|2016-04-28 11:30,28,80.45,80.7,80.425,80.675,71
20160801|2016-04-28 12:00,28,80.65,80.775,80.55,80.575,82
20160801|2016-04-28 12:30,28,80.575,80.825,80.525,80.7,311
20160801|2016-04-28 13:00,28,80.675,80.775,80.675,80.725,29
20160801|2016-04-29 08:30,29,80.425,80.5,80.275,80.45,344
20160801|2016-04-29 09:00,29,80.425,80.575,80.3,80.4,257
20160801|2016-04-29 09:30,29,80.4,80.625,80.4,80.525,115
20160801|2016-04-29 10:00,29,80.55,80.85,80.55,80.8,160
20160801|2016-04-29 10:30,29,80.75,80.825,80.6,80.825,80
20160801|2016-04-29 11:00,29,80.85,81.15,80.8,80.875,670
20160801|2016-04-29 11:30,29,80.85,81.05,80.825,80.875,126
20160801|2016-04-29 12:00,29,80.925,81.1,80.8,81.05,215
20160801|2016-04-29 12:30,29,80.975,81.15,80.75,80.8,561
20160801|2016-04-29 13:00,29,80.85,80.9,80.775,80.85,33
20160801|2016-05-02 08:30,2,81.125,81.25,80.925,81.225,303
20160801|2016-05-02 09:00,2,81.25,81.5,81.225,81.475,272
20160801|2016-05-02 09:30,2,81.5,81.725,81.475,81.65,262
20160801|2016-05-02 10:00,2,81.65,81.7,81.55,81.55,153
20160801|2016-05-02 10:30,2,81.55,81.825,81.55,81.8,255
20160801|2016-05-02 11:00,2,81.8,81.85,81.725,81.725,390
20160801|2016-05-02 11:30,2,81.7,81.825,81.675,81.775,143
20160801|2016-05-02 12:00,2,81.8,81.85,81.675,81.725,79
20160801|2016-05-02 12:30,2,81.75,81.9,81.75,81.75,318
20160801|2016-05-02 13:00,2,81.7,81.725,81.65,81.725,42
20160801|2016-05-03 08:30,3,81.825,81.9,81.5,81.625,210
20160801|2016-05-03 09:00,3,81.625,81.975,81.625,81.95,321
20160801|2016-05-03 09:30,3,81.975,82.15,81.875,82.025,414
20160801|2016-05-03 10:00,3,82.05,82.05,81.875,82,95
20160801|2016-05-03 10:30,3,81.925,81.975,81.85,81.85,226
20160801|2016-05-03 11:00,3,81.85,81.875,81.65,81.75,180
20160801|2016-05-03 11:30,3,81.7,81.975,81.575,81.975,228
20160801|2016-05-03 12:00,3,81.975,82,81.85,81.95,221
20160801|2016-05-03 12:30,3,81.95,81.975,81.775,81.925,443
20160801|2016-05-03 13:00,3,81.925,81.95,81.85,81.85,96
20160801|2016-05-04 08:30,4,81.75,81.85,81.375,81.375,390
20160801|2016-05-04 09:00,4,81.45,81.8,81.375,81.8,287
20160801|2016-05-04 09:30,4,81.8,81.85,81.55,81.65,148
20160801|2016-05-04 10:00,4,81.675,81.775,81.55,81.725,78
20160801|2016-05-04 10:30,4,81.7,81.825,81.65,81.8,119
20160801|2016-05-04 11:00,4,81.775,81.775,81.575,81.625,117
20160801|2016-05-04 11:30,4,81.625,81.675,81.25,81.425,219
20160801|2016-05-04 12:00,4,81.375,81.7,81.35,81.7,324
20160801|2016-05-04 12:30,4,81.675,81.7,81.375,81.4,261
20160801|2016-05-04 13:00,4,81.4,81.525,81.35,81.525,67
20160801|2016-05-05 08:30,5,81.725,81.75,81.575,81.65,352
20160801|2016-05-05 09:00,5,81.675,81.85,81.675,81.775,365
20160801|2016-05-05 09:30,5,81.775,81.9,81.775,81.9,327
20160801|2016-05-05 10:00,5,81.875,81.9,81.675,81.875,334
20160801|2016-05-05 10:30,5,81.875,81.875,81.7,81.825,136
20160801|2016-05-05 11:00,5,81.75,81.9,81.75,81.8,74
20160801|2016-05-05 11:30,5,81.85,81.9,81.725,81.875,136
20160801|2016-05-05 12:00,5,81.85,81.9,81.775,81.85,99
20160801|2016-05-05 12:30,5,81.85,81.975,81.825,81.95,416
20160801|2016-05-05 13:00,5,81.95,81.975,81.9,81.95,51
20160801|2016-05-06 08:30,6,81.925,81.925,81.375,81.525,385
20160801|2016-05-06 09:00,6,81.5,81.9,81.5,81.775,261
20160801|2016-05-06 09:30,6,81.775,81.8,81.575,81.8,115
20160801|2016-05-06 10:00,6,81.8,81.875,81.45,81.725,290
20160801|2016-05-06 10:30,6,81.65,81.7,81.375,81.425,239
20160801|2016-05-06 11:00,6,81.475,81.875,81.4,81.525,212
20160801|2016-05-06 11:30,6,81.475,81.5,81.3,81.475,217
20160801|2016-05-06 12:00,6,81.55,81.6,81.475,81.55,99
20160801|2016-05-06 12:30,6,81.525,81.7,81.425,81.65,638
20160801|2016-05-06 13:00,6,81.625,81.65,81.525,81.65,44
20160801|2016-05-09 08:30,9,81.675,82,81.225,81.25,692
20160801|2016-05-09 09:00,9,81.3,81.775,81.225,81.725,280
20160801|2016-05-09 09:30,9,81.725,81.775,81.55,81.6,75
20160801|2016-05-09 10:00,9,81.65,81.775,81.1,81.35,268
20160801|2016-05-09 10:30,9,81.325,81.325,80.875,81.1,222
20160801|2016-05-09 11:00,9,81.1,81.15,80.775,80.875,72
20160801|2016-05-09 11:30,9,80.875,80.95,80.725,80.775,74
20160801|2016-05-09 12:00,9,80.775,81.05,80.775,80.975,67
20160801|2016-05-09 12:30,9,80.95,81.05,80.65,80.825,638
20160801|2016-05-09 13:00,9,80.8,80.875,80.775,80.825,47
20160801|2016-05-10 08:30,10,80.875,81.25,80.85,81.075,188
20160801|2016-05-10 09:00,10,81.1,81.475,80.95,81.125,303
20160801|2016-05-10 09:30,10,81.1,81.325,80.975,81.325,131
20160801|2016-05-10 10:00,10,81.3,81.3,81.025,81.1,74
20160801|2016-05-10 10:30,10,81.15,81.25,81.025,81.175,115
20160801|2016-05-10 11:00,10,81.25,81.35,81.225,81.35,59
20160801|2016-05-10 11:30,10,81.35,81.35,81.05,81.15,47
20160801|2016-05-10 12:00,10,81.15,81.175,81.025,81.125,47
20160801|2016-05-10 12:30,10,81.1,81.1,80.825,80.85,340
20160801|2016-05-10 13:00,10,80.8,81.05,80.775,81,70
20160801|2016-05-11 08:30,11,81.225,81.325,80.85,81.175,210
20160801|2016-05-11 09:00,11,81.2,82.075,81.175,81.9,421
20160801|2016-05-11 09:30,11,81.95,82.225,81.875,82.125,440
20160801|2016-05-11 10:00,11,82.175,82.225,81.825,81.825,403
20160801|2016-05-11 10:30,11,81.825,81.95,81.725,81.95,322
20160801|2016-05-11 11:00,11,82,82.2,81.95,82.15,174
20160801|2016-05-11 11:30,11,82.15,82.225,82.125,82.2,160
20160801|2016-05-11 12:00,11,82.2,82.225,82.1,82.15,185
20160801|2016-05-11 12:30,11,82.175,82.4,82.05,82.3,1015
20160801|2016-05-11 13:00,11,82.25,82.35,82.225,82.3,65
20160801|2016-05-12 08:30,12,82.275,82.475,82.15,82.275,1083
20160801|2016-05-12 09:00,12,82.3,82.425,82.2,82.375,336
20160801|2016-05-12 09:30,12,82.425,82.45,82.35,82.425,234
20160801|2016-05-12 10:00,12,82.425,82.475,82.35,82.4,183
20160801|2016-05-12 10:30,12,82.425,82.45,82.375,82.4,79
20160801|2016-05-12 11:00,12,82.45,82.475,82.425,82.425,78
20160801|2016-05-12 11:30,12,82.4,82.5,82.4,82.475,154
20160801|2016-05-12 12:00,12,82.475,82.55,82.425,82.525,298
20160801|2016-05-12 12:30,12,82.475,82.575,82.375,82.5,592
20160801|2016-05-12 13:00,12,82.475,82.55,82.45,82.525,56
20160801|2016-05-13 08:30,13,82.5,82.6,81.525,81.8,689
20160801|2016-05-13 09:00,13,81.775,81.9,81.375,81.375,303
20160801|2016-05-13 09:30,13,81.375,81.625,81.3,81.55,281
20160801|2016-05-13 10:00,13,81.55,81.65,81.45,81.6,89
20160801|2016-05-13 10:30,13,81.625,81.9,81.6,81.875,127
20160801|2016-05-13 11:00,13,81.85,81.975,81.8,81.8,70
20160801|2016-05-13 11:30,13,81.9,82.025,81.825,82.025,137
20160801|2016-05-13 12:00,13,82.025,82.075,81.8,81.825,103
20160801|2016-05-13 12:30,13,81.8,82.175,81.8,82.075,349
20160801|2016-05-13 13:00,13,82,82.2,81.95,82.2,68
20160801|2016-05-16 08:30,16,82.275,82.275,81.65,81.925,168
20160801|2016-05-16 09:00,16,81.875,82.4,81.775,82.3,323
20160801|2016-05-16 09:30,16,82.3,82.3,82.1,82.225,180
20160801|2016-05-16 10:00,16,82.225,82.475,82.175,82.45,274
20160801|2016-05-16 10:30,16,82.475,82.475,82.3,82.425,184
20160801|2016-05-16 11:00,16,82.475,82.6,82.4,82.6,132
20160801|2016-05-16 11:30,16,82.6,82.625,82.45,82.575,168
20160801|2016-05-16 12:00,16,82.6,82.65,82.475,82.475,125
20160801|2016-05-16 12:30,16,82.475,82.625,82.475,82.5,375
20160801|2016-05-16 13:00,16,82.5,82.7,82.475,82.575,106
20160801|2016-05-17 08:30,17,82.575,82.775,82.25,82.45,593
20160801|2016-05-17 09:00,17,82.425,82.825,82.3,82.75,353
20160801|2016-05-17 09:30,17,82.775,82.9,82.7,82.725,147
20160801|2016-05-17 10:00,17,82.75,82.75,82.4,82.45,158
20160801|2016-05-17 10:30,17,82.4,82.525,82.35,82.475,149
20160801|2016-05-17 11:00,17,82.45,82.525,82.275,82.35,167
20160801|2016-05-17 11:30,17,82.4,82.625,82.4,82.625,46
20160801|2016-05-17 12:00,17,82.575,82.575,82.4,82.4,50
20160801|2016-05-17 12:30,17,82.45,82.7,82.3,82.65,196
20160801|2016-05-17 13:00,17,82.675,82.675,82.55,82.6,36
20160801|2016-05-18 08:30,18,82.45,82.6,82.175,82.325,307
20160801|2016-05-18 09:00,18,82.325,82.475,82.1,82.25,309
20160801|2016-05-18 09:30,18,82.25,82.3,81.8,82.025,288
20160801|2016-05-18 10:00,18,82.05,82.15,81.95,82.1,143
20160801|2016-05-18 10:30,18,82.025,82.075,81.725,81.9,230
20160801|2016-05-18 11:00,18,81.925,81.95,81.5,81.55,181
20160801|2016-05-18 11:30,18,81.55,81.625,81.325,81.525,151
20160801|2016-05-18 12:00,18,81.5,81.525,81.3,81.45,118
20160801|2016-05-18 12:30,18,81.5,81.725,81.4,81.675,340
20160801|2016-05-18 13:00,18,81.7,81.825,81.7,81.75,123
20160801|2016-05-19 08:30,19,81.4,81.425,80.425,80.5,752
20160801|2016-05-19 09:00,19,80.5,81.05,80.425,80.95,585
20160801|2016-05-19 09:30,19,80.925,81.1,80.775,80.875,221
20160801|2016-05-19 10:00,19,80.8,80.925,80.675,80.8,294
20160801|2016-05-19 10:30,19,80.75,80.975,80.475,80.575,288
20160801|2016-05-19 11:00,19,80.575,80.9,80.55,80.85,177
20160801|2016-05-19 11:30,19,80.9,81.075,80.8,80.95,162
20160801|2016-05-19 12:00,19,80.925,80.925,80.7,80.8,76
20160801|2016-05-19 12:30,19,80.825,80.975,80.4,80.425,441
20160801|2016-05-19 13:00,19,80.425,80.45,80.35,80.35,77
20160801|2016-05-20 08:30,20,80.275,80.3,79.825,79.95,356
20160801|2016-05-20 09:00,20,79.975,80.05,79.65,79.85,467
20160801|2016-05-20 09:30,20,79.825,80,79.575,80,548
20160801|2016-05-20 10:00,20,80.025,80.275,79.925,80.05,124
20160801|2016-05-20 10:30,20,80,80.025,79.8,79.85,82
20160801|2016-05-20 11:00,20,79.85,80.05,79.85,79.9,58
20160801|2016-05-20 11:30,20,79.9,80.05,79.75,80.025,70
20160801|2016-05-20 12:00,20,80.05,80.075,79.925,79.95,56
20160801|2016-05-20 12:30,20,80,80,79.7,79.85,456
20160801|2016-05-20 13:00,20,79.775,79.775,79.65,79.725,81
20160801|2016-05-23 08:30,23,79.675,79.725,79.15,79.3,384
20160801|2016-05-23 09:00,23,79.25,79.25,78.75,78.8,438
20160801|2016-05-23 09:30,23,78.8,79,78.725,78.85,133
20160801|2016-05-23 10:00,23,78.875,79.15,78.725,79,494
20160801|2016-05-23 10:30,23,79,79.075,78.925,78.975,246
20160801|2016-05-23 11:00,23,79,79.1,78.8,78.85,388
20160801|2016-05-23 11:30,23,78.875,78.975,78.825,78.85,69
20160801|2016-05-23 12:00,23,78.8,78.8,78.7,78.8,144
20160801|2016-05-23 12:30,23,78.75,78.85,78.55,78.725,448
20160801|2016-05-23 13:00,23,78.725,78.725,78.575,78.6,38
20160801|2016-05-24 08:30,24,78.725,79,78.45,78.65,751
20160801|2016-05-24 09:00,24,78.65,78.675,78.375,78.375,398
20160801|2016-05-24 09:30,24,78.375,78.475,78.25,78.425,628
20160801|2016-05-24 10:00,24,78.425,78.875,78.375,78.675,537
20160801|2016-05-24 10:30,24,78.675,78.7,78.1,78.35,370
20160801|2016-05-24 11:00,24,78.375,78.7,78.375,78.675,258
20160801|2016-05-24 11:30,24,78.675,78.675,78.175,78.3,468
20160801|2016-05-24 12:00,24,78.275,78.35,78.175,78.35,96
20160801|2016-05-24 12:30,24,78.35,78.9,78.35,78.7,561
20160801|2016-05-24 13:00,24,78.7,78.8,78.65,78.725,39
20160801|2016-05-25 08:30,25,78.775,79.275,78.725,79.175,283
20160801|2016-05-25 09:00,25,79.15,79.3,78.8,78.95,487
20160801|2016-05-25 09:30,25,78.925,79.1,78.85,79.075,231
20160801|2016-05-25 10:00,25,79.075,79.1,78.925,79.1,74
20160801|2016-05-25 10:30,25,79.1,79.275,79,79.125,109
20160801|2016-05-25 11:00,25,79.125,79.15,78.825,78.975,141
20160801|2016-05-25 11:30,25,78.975,79.05,78.825,79.05,155
20160801|2016-05-25 12:00,25,79,79.15,78.95,79.075,104
20160801|2016-05-25 12:30,25,79.125,79.275,78.95,79.25,253
20160801|2016-05-25 13:00,25,79.225,79.325,79.2,79.275,70
20160801|2016-05-26 08:30,26,79.3,79.8,79.175,79.65,567
20160801|2016-05-26 09:00,26,79.7,80.775,79.7,80.65,781
20160801|2016-05-26 09:30,26,80.675,80.875,80.15,80.2,492
20160801|2016-05-26 10:00,26,80.175,80.4,80.125,80.225,254
20160801|2016-05-26 10:30,26,80.225,80.375,79.7,79.95,280
20160801|2016-05-26 11:00,26,79.95,80.525,79.875,80.475,301
20160801|2016-05-26 11:30,26,80.45,80.55,80.3,80.375,217
20160801|2016-05-26 12:00,26,80.35,80.55,80.25,80.55,111
20160801|2016-05-26 12:30,26,80.525,80.8,80.25,80.675,548
20160801|2016-05-26 13:00,26,80.7,80.8,80.675,80.8,46
20160801|2016-05-27 08:30,27,80.55,80.65,80.35,80.375,300
20160801|2016-05-27 09:00,27,80.375,80.4,80.05,80.075,311
20160801|2016-05-27 09:30,27,80.025,80.425,80.025,80.225,174
20160801|2016-05-27 10:00,27,80.25,80.325,80.125,80.25,166
20160801|2016-05-27 10:30,27,80.275,80.4,80.225,80.4,85
20160801|2016-05-27 11:00,27,80.35,80.4,80.175,80.275,137
20160801|2016-05-27 11:30,27,80.225,80.4,80.225,80.35,87
20160801|2016-05-27 12:00,27,80.375,80.625,80.375,80.55,246
20160801|2016-05-27 12:30,27,80.525,80.825,80.475,80.725,570
20160801|2016-05-27 13:00,27,80.7,80.85,80.7,80.85,108
20160801|2016-05-31 08:30,31,80.975,81.85,80.7,81.45,575
20160801|2016-05-31 09:00,31,81.45,81.55,81.325,81.375,263
20160801|2016-05-31 09:30,31,81.35,81.475,81.1,81.275,186
20160801|2016-05-31 10:00,31,81.3,81.65,81.25,81.65,172
20160801|2016-05-31 10:30,31,81.675,81.725,81.325,81.375,146
20160801|2016-05-31 11:00,31,81.375,81.65,81.3,81.475,219
20160801|2016-05-31 11:30,31,81.475,81.7,81.2,81.2,160
20160801|2016-05-31 12:00,31,81.175,81.375,80.925,81.325,206
20160801|2016-05-31 12:30,31,81.375,81.425,80.65,80.75,635
20160801|2016-05-31 13:00,31,80.75,80.75,80.525,80.55,153
20160801|2016-06-01 08:30,1,80.85,81.25,80.1,81.25,941
20160801|2016-06-01 09:00,1,81.275,81.55,81.025,81.45,753
20160801|2016-06-01 09:30,1,81.475,81.9,81.45,81.775,590
20160801|2016-06-01 10:00,1,81.8,81.95,81.7,81.825,359
20160801|2016-06-01 10:30,1,81.8,82,81.45,82,507
20160801|2016-06-01 11:00,1,82,82.35,81.95,82.3,539
20160801|2016-06-01 11:30,1,82.325,82.375,82.25,82.3,189
20160801|2016-06-01 12:00,1,82.3,82.4,82.05,82.3,546
20160801|2016-06-01 12:30,1,82.325,82.35,82.1,82.225,777
20160801|2016-06-01 13:00,1,82.2,82.25,82.1,82.2,58
20160801|2016-06-02 08:30,2,82.375,82.775,82.35,82.65,490
20160801|2016-06-02 09:00,2,82.65,82.9,82.55,82.55,691
20160801|2016-06-02 09:30,2,82.6,82.975,82.475,82.9,503
20160801|2016-06-02 10:00,2,82.925,83.35,82.925,83.325,1079
20160801|2016-06-02 10:30,2,83.35,83.725,83.3,83.7,1682
20160801|2016-06-02 11:00,2,83.725,83.75,83.5,83.65,598
20160801|2016-06-02 11:30,2,83.625,83.8,83.625,83.75,587
20160801|2016-06-02 12:00,2,83.725,83.85,83.625,83.75,589
20160801|2016-06-02 12:30,2,83.775,83.9,83.55,83.85,770
20160801|2016-06-02 13:00,2,83.825,83.875,83.775,83.775,81
20160801|2016-06-03 08:30,3,84.075,85.375,84,84.875,2709
20160801|2016-06-03 09:00,3,84.875,85.8,84.875,85.8,1363
20160801|2016-06-03 09:30,3,85.75,85.85,85.1,85.3,1439
20160801|2016-06-03 10:00,3,85.3,85.575,85.175,85.25,772
20160801|2016-06-03 10:30,3,85.3,85.65,85.275,85.575,505
20160801|2016-06-03 11:00,3,85.575,85.9,85.55,85.725,936
20160801|2016-06-03 11:30,3,85.675,85.675,85.35,85.35,303
20160801|2016-06-03 12:00,3,85.35,85.6,85.2,85.45,511
20160801|2016-06-03 12:30,3,85.475,85.95,85.475,85.825,1278
20160801|2016-06-03 13:00,3,85.8,85.925,85.725,85.925,85
20160801|2016-06-06 08:30,6,86.325,86.475,85.875,86.2,2000
20160801|2016-06-06 09:00,6,86.225,86.55,86.175,86.55,882
20160801|2016-06-06 09:30,6,86.55,87.225,86.475,87.1,1091
20160801|2016-06-06 10:00,6,87.075,87.1,86.55,86.625,584
20160801|2016-06-06 10:30,6,86.6,86.825,86.3,86.575,491
20160801|2016-06-06 11:00,6,86.575,86.65,86.4,86.475,396
20160801|2016-06-06 11:30,6,86.475,86.625,86.2,86.625,568
20160801|2016-06-06 12:00,6,86.65,86.7,86.525,86.625,385
20160801|2016-06-06 12:30,6,86.6,86.6,86.125,86.15,659
20160801|2016-06-06 13:00,6,86.175,86.4,86.1,86.4,115
20160801|2016-06-07 08:30,7,86.075,86.2,85.75,85.925,2086
20160801|2016-06-07 09:00,7,85.95,86.625,85.95,86.5,1014
20160801|2016-06-07 09:30,7,86.5,86.925,86.425,86.825,1045
20160801|2016-06-07 10:00,7,86.875,86.95,86.3,86.95,824
20160801|2016-06-07 10:30,7,86.95,87.225,86.725,86.85,736
20160801|2016-06-07 11:00,7,86.875,87.15,86.85,87.15,313
20160801|2016-06-07 11:30,7,87.175,87.175,86.75,86.85,710
20160801|2016-06-07 12:00,7,86.825,86.975,86.525,86.55,513
20160801|2016-06-07 12:30,7,86.575,86.625,85.85,86.175,1871
20160801|2016-06-07 13:00,7,86.175,86.3,86.175,86.25,259
20160801|2016-06-08 08:30,8,86.85,86.975,86.475,86.725,1252
20160801|2016-06-08 09:00,8,86.75,86.95,86.7,86.9,631
20160801|2016-06-08 09:30,8,86.85,87.2,86.85,87.025,866
20160801|2016-06-08 10:00,8,87.025,87.35,86.975,87.175,913
20160801|2016-06-08 10:30,8,87.225,87.475,87,87.325,831
20160801|2016-06-08 11:00,8,87.325,87.75,87.275,87.5,887
20160801|2016-06-08 11:30,8,87.475,87.55,87.175,87.325,363
20160801|2016-06-08 12:00,8,87.275,87.525,87.15,87.4,395
20160801|2016-06-08 12:30,8,87.375,87.5,87.175,87.275,1252
20160801|2016-06-08 13:00,8,87.25,87.5,87.125,87.5,203
20160801|2016-06-09 08:30,9,87.875,87.95,87.1,87.275,1644
20160801|2016-06-09 09:00,9,87.3,87.475,86.925,87.125,816
20160801|2016-06-09 09:30,9,87.125,87.725,87.125,87.5,1100
20160801|2016-06-09 10:00,9,87.5,87.65,87.475,87.575,448
20160801|2016-06-09 10:30,9,87.6,87.65,86.725,86.75,713
20160801|2016-06-09 11:00,9,86.8,87.025,86.675,86.9,552
20160801|2016-06-09 11:30,9,86.925,87.075,86.7,87.025,508
20160801|2016-06-09 12:00,9,87,87.225,86.7,86.725,528
20160801|2016-06-09 12:30,9,86.725,86.875,86.35,86.425,1419
20160801|2016-06-09 13:00,9,86.425,86.725,86.4,86.65,83
20160801|2016-06-10 08:30,10,86.075,86.4,86.075,86.375,1239
20160801|2016-06-10 09:00,10,86.4,86.9,86.4,86.85,805
20160801|2016-06-10 09:30,10,86.85,87.025,86.55,86.65,952
20160801|2016-06-10 10:00,10,86.6,86.925,86.6,86.875,511
20160801|2016-06-10 10:30,10,86.85,86.95,86.425,86.475,569
20160801|2016-06-10 11:00,10,86.5,86.65,86.325,86.55,607
20160801|2016-06-10 11:30,10,86.55,86.975,86.475,86.7,696
20160801|2016-06-10 12:00,10,86.7,86.75,86.45,86.625,506
20160801|2016-06-10 12:30,10,86.625,86.7,86.25,86.65,1520
20160801|2016-06-10 13:00,10,86.65,86.825,86.5,86.725,303
20160801|2016-06-13 08:30,13,86.5,86.975,86.275,86.925,1513
20160801|2016-06-13 09:00,13,86.9,87.175,86.775,87.1,911
20160801|2016-06-13 09:30,13,87.15,87.675,87.125,87.475,1262
20160801|2016-06-13 10:00,13,87.5,87.775,87.425,87.775,683
20160801|2016-06-13 10:30,13,87.775,87.875,87.525,87.625,699
20160801|2016-06-13 11:00,13,87.65,87.75,87.45,87.75,568
20160801|2016-06-13 11:30,13,87.75,87.975,87.675,87.825,598
20160801|2016-06-13 12:00,13,87.8,87.95,87.525,87.6,424
20160801|2016-06-13 12:30,13,87.625,87.9,87.175,87.8,1616
20160801|2016-06-13 13:00,13,87.8,88,87.725,87.975,390
20160801|2016-06-14 08:30,14,87.325,87.95,87.325,87.625,1349
20160801|2016-06-14 09:00,14,87.6,87.95,87.575,87.75,1263
20160801|2016-06-14 09:30,14,87.775,88.125,87.7,87.7,1277
20160801|2016-06-14 10:00,14,87.7,87.9,87.55,87.6,625
20160801|2016-06-14 10:30,14,87.65,88,87.625,87.95,741
20160801|2016-06-14 11:00,14,87.95,88.175,87.8,88.175,517
20160801|2016-06-14 11:30,14,88.15,88.175,87.875,87.875,526
20160801|2016-06-14 12:00,14,87.9,88.3,87.825,88.3,483
20160801|2016-06-14 12:30,14,88.3,89.375,88.25,89.35,2929
20160801|2016-06-14 13:00,14,89.35,90.075,89.275,90,1238
20160801|2016-06-15 08:30,15,89.75,90.425,89.45,90,2767
20160801|2016-06-15 09:00,15,89.975,90.075,89.55,89.6,1322
20160801|2016-06-15 09:30,15,89.55,90,89.55,89.825,853
20160801|2016-06-15 10:00,15,89.8,90.1,89.65,89.75,599
20160801|2016-06-15 10:30,15,89.75,89.975,89.475,89.6,749
20160801|2016-06-15 11:00,15,89.625,89.7,89.475,89.7,635
20160801|2016-06-15 11:30,15,89.7,89.9,89.6,89.725,403
20160801|2016-06-15 12:00,15,89.7,89.75,89.025,89.15,898
20160801|2016-06-15 12:30,15,89.125,89.275,88.725,88.85,1749
20160801|2016-06-15 13:00,15,88.825,89.275,88.8,89.2,382
20160801|2016-06-16 08:30,16,88.75,89.4,88.575,88.975,940
20160801|2016-06-16 09:00,16,89.05,89.35,88.8,89.025,1017
20160801|2016-06-16 09:30,16,89.05,89.075,88.5,88.6,1060
20160801|2016-06-16 10:00,16,88.65,88.8,88.45,88.725,681
20160801|2016-06-16 10:30,16,88.75,88.875,88.6,88.75,465
20160801|2016-06-16 11:00,16,88.725,88.875,88.55,88.875,378
20160801|2016-06-16 11:30,16,88.875,88.95,88.8,88.825,484
20160801|2016-06-16 12:00,16,88.825,89.2,88.725,89.15,590
20160801|2016-06-16 12:30,16,89.175,89.675,89.125,89.425,1307
20160801|2016-06-16 13:00,16,89.45,89.675,89.35,89.575,181
20160801|2016-06-17 08:30,17,89.6,89.925,89.25,89.575,1137
20160801|2016-06-17 09:00,17,89.575,89.85,89.525,89.75,727
20160801|2016-06-17 09:30,17,89.725,89.8,89.4,89.575,808
20160801|2016-06-17 10:00,17,89.6,89.625,89.125,89.2,773
20160801|2016-06-17 10:30,17,89.275,89.75,89.225,89.675,661
20160801|2016-06-17 11:00,17,89.675,89.725,89.325,89.525,559
20160801|2016-06-17 11:30,17,89.475,89.7,89.35,89.475,495
20160801|2016-06-17 12:00,17,89.475,89.5,89.175,89.35,392
20160801|2016-06-17 12:30,17,89.325,89.5,89.05,89.1,1256
20160801|2016-06-17 13:00,17,89.15,89.3,89.1,89.225,266
20160801|2016-06-20 08:30,20,88.95,88.975,88.175,88.6,2058
20160801|2016-06-20 09:00,20,88.6,88.75,88.35,88.425,1189
20160801|2016-06-20 09:30,20,88.475,88.575,88.1,88.225,1164
20160801|2016-06-20 10:00,20,88.225,88.525,88.15,88.45,579
20160801|2016-06-20 10:30,20,88.45,89.05,88.425,88.975,1002
20160801|2016-06-20 11:00,20,88.925,89.175,88.75,88.975,840
20160801|2016-06-20 11:30,20,88.925,89.175,88.85,88.875,371
20160801|2016-06-20 12:00,20,88.875,89.15,88.85,88.925,444
20160801|2016-06-20 12:30,20,88.925,89,88.725,88.9,1362
20160801|2016-06-20 13:00,20,88.9,89.05,88.85,88.925,226
20160801|2016-06-21 08:30,21,88.95,89.05,88.75,89.025,1586
20160801|2016-06-21 09:00,21,89,89.15,88.825,88.875,1171
20160801|2016-06-21 09:30,21,88.875,89.1,88.75,88.8,728
20160801|2016-06-21 10:00,21,88.85,88.875,88.475,88.675,930
20160801|2016-06-21 10:30,21,88.675,88.775,88.425,88.6,708
20160801|2016-06-21 11:00,21,88.625,88.725,88.375,88.525,762
20160801|2016-06-21 11:30,21,88.525,88.55,88.325,88.5,644
20160801|2016-06-21 12:00,21,88.5,88.575,88.35,88.45,472
20160801|2016-06-21 12:30,21,88.475,88.65,88.35,88.5,1242
20160801|2016-06-21 13:00,21,88.5,88.75,88.5,88.75,188
20160801|2016-06-22 08:30,22,88.875,88.975,88.35,88.35,1196
20160801|2016-06-22 09:00,22,88.35,88.7,88.2,88.5,1351
20160801|2016-06-22 09:30,22,88.525,88.7,88.3,88.375,574
20160801|2016-06-22 10:00,22,88.375,88.375,86.775,87.05,4068
20160801|2016-06-22 10:30,22,87.075,87.3,86.775,86.85,1085
20160801|2016-06-22 11:00,22,86.85,86.925,86.525,86.55,1617
20160801|2016-06-22 11:30,22,86.525,86.575,86.275,86.4,1090
20160801|2016-06-22 12:00,22,86.425,86.575,86.025,86.1,1165
20160801|2016-06-22 12:30,22,86.1,86.225,85.625,85.9,3163
20160801|2016-06-22 13:00,22,85.9,86.05,85.875,85.95,371
20160801|2016-06-23 08:30,23,86.05,86.15,85.025,85.45,2313
20160801|2016-06-23 09:00,23,85.475,85.65,85.1,85.225,1856
20160801|2016-06-23 09:30,23,85.2,85.4,84.925,85.175,1417
20160801|2016-06-23 10:00,23,85.15,85.15,84.775,84.95,1124
20160801|2016-06-23 10:30,23,84.95,85.05,84.65,84.75,942
20160801|2016-06-23 11:00,23,84.775,84.825,84.6,84.675,859
20160801|2016-06-23 11:30,23,84.7,84.925,84.45,84.875,1252
20160801|2016-06-23 12:00,23,84.9,85,84.8,84.925,786
20160801|2016-06-23 12:30,23,84.95,85.525,84.95,85.525,1851
20160801|2016-06-23 13:00,23,85.525,85.7,85.5,85.625,184
20160801|2016-06-24 08:30,24,84.45,85.025,84.2,84.725,2315
20160801|2016-06-24 09:00,24,84.7,85.425,84.7,85.1,1387
20160801|2016-06-24 09:30,24,85.125,85.3,84.975,85.2,503
20160801|2016-06-24 10:00,24,85.2,85.275,84.825,84.975,349
20160801|2016-06-24 10:30,24,84.95,85.1,84.75,85.05,379
20160801|2016-06-24 11:00,24,85.075,85.125,84.825,84.975,344
20160801|2016-06-24 11:30,24,85,85.05,84.85,84.95,289
20160801|2016-06-24 12:00,24,84.9,85.175,84.85,85.1,517
20160801|2016-06-24 12:30,24,85.125,85.25,84.675,85,1846
20160801|2016-06-24 13:00,24,85.025,85.1,84.725,84.8,258
20160801|2016-06-27 08:30,27,83.675,83.975,83.25,83.5,2928
20160801|2016-06-27 09:00,27,83.5,83.875,83.325,83.7,1407
20160801|2016-06-27 09:30,27,83.7,84.075,83.625,84.05,952
20160801|2016-06-27 10:00,27,84.1,84.125,83.825,83.95,591
20160801|2016-06-27 10:30,27,83.95,84.1,83.7,83.7,689
20160801|2016-06-27 11:00,27,83.725,83.9,83.575,83.65,757
20160801|2016-06-27 11:30,27,83.65,83.65,83.5,83.55,550
20160801|2016-06-27 12:00,27,83.55,83.875,83.525,83.725,568
20160801|2016-06-27 12:30,27,83.75,83.825,83.45,83.525,2105
20160801|2016-06-27 13:00,27,83.5,83.625,83.45,83.6,253
20160801|2016-06-28 08:30,28,83.65,83.95,83.25,83.325,3253
20160801|2016-06-28 09:00,28,83.3,83.775,83.3,83.4,1611
20160801|2016-06-28 09:30,28,83.4,83.575,83.275,83.325,935
20160801|2016-06-28 10:00,28,83.375,83.45,83.25,83.35,639
20160801|2016-06-28 10:30,28,83.4,83.55,83.175,83.425,1065
20160801|2016-06-28 11:00,28,83.425,83.8,83.375,83.725,916
20160801|2016-06-28 11:30,28,83.75,83.825,83.575,83.625,426
20160801|2016-06-28 12:00,28,83.6,84.4,83.575,84,837
20160801|2016-06-28 12:30,28,84,84.375,83.85,83.975,1696
20160801|2016-06-28 13:00,28,84,84.125,83.95,84,180
20160801|2016-06-29 08:30,29,84.275,84.375,84.075,84.175,1046
20160801|2016-06-29 09:00,29,84.175,84.2,83.725,83.9,1134
20160801|2016-06-29 09:30,29,83.9,84.225,83.875,84,896
20160801|2016-06-29 10:00,29,84,84,83.7,83.825,451
20160801|2016-06-29 10:30,29,83.8,83.875,83.375,83.475,1009
20160801|2016-06-29 11:00,29,83.475,83.675,83.425,83.6,497
20160801|2016-06-29 11:30,29,83.6,83.8,83.5,83.65,376
20160801|2016-06-29 12:00,29,83.625,83.775,83.35,83.475,774
20160801|2016-06-29 12:30,29,83.425,83.5,83.05,83.35,1944
20160801|2016-06-29 13:00,29,83.35,83.45,83.3,83.375,266
20160801|2016-06-30 08:30,30,83.375,83.525,82.95,83.025,1275
20160801|2016-06-30 09:00,30,83.025,83.125,82.65,83.1,2143
20160801|2016-06-30 09:30,30,83.125,83.45,82.975,83.275,786
20160801|2016-06-30 10:00,30,83.3,83.625,83.2,83.2,775
20160801|2016-06-30 10:30,30,83.2,83.375,83.075,83.175,655
20160801|2016-06-30 11:00,30,83.175,83.425,83.15,83.25,401
20160801|2016-06-30 11:30,30,83.25,83.35,83.075,83.325,398
20160801|2016-06-30 12:00,30,83.35,83.4,83.175,83.3,318
20160801|2016-06-30 12:30,30,83.3,83.35,82.95,83.325,2102
20160801|2016-06-30 13:00,30,83.325,83.4,83.25,83.3,293
20160801|2016-07-01 08:30,1,83.425,83.425,82.875,83.1,1464
20160801|2016-07-01 09:00,1,83.1,83.325,82.95,83.225,1398
20160801|2016-07-01 09:30,1,83.225,83.425,83.1,83.35,1281
20160801|2016-07-01 10:00,1,83.35,83.4,83.225,83.3,655
20160801|2016-07-01 10:30,1,83.275,83.95,83.275,83.8,1577
20160801|2016-07-01 11:00,1,83.775,84.275,83.475,83.8,1445
20160801|2016-07-01 11:30,1,83.8,84.05,83.675,83.9,733
20160801|2016-07-01 12:00,1,83.875,83.95,83.65,83.925,629
20160801|2016-07-01 12:30,1,83.925,84.025,83.75,83.975,1546
20160801|2016-07-01 13:00,1,83.975,84,83.85,83.875,165
20160801|2016-07-05 08:30,5,83.95,84.825,83,83.65,3051
20160801|2016-07-05 09:00,5,83.625,83.625,83.025,83.35,1374
20160801|2016-07-05 09:30,5,83.35,83.375,82.175,82.275,2883
20160801|2016-07-05 10:00,5,82.25,83.075,82.2,83.075,1326
20160801|2016-07-05 10:30,5,83.05,83.3,82.95,83.2,1027
20160801|2016-07-05 11:00,5,83.175,83.475,83.1,83.4,755
20160801|2016-07-05 11:30,5,83.375,83.6,83.325,83.425,483
20160801|2016-07-05 12:00,5,83.4,83.475,83.175,83.475,391
20160801|2016-07-05 12:30,5,83.45,83.525,83.15,83.225,1615
20160801|2016-07-05 13:00,5,83.25,83.375,83.175,83.2,90
20160801|2016-07-06 08:30,6,83.2,83.35,82.475,82.5,1804
20160801|2016-07-06 09:00,6,82.5,82.55,82.075,82.15,2742
20160801|2016-07-06 09:30,6,82.15,82.3,81.925,82,1363
20160801|2016-07-06 10:00,6,82,82.2,81.925,82.15,956
20160801|2016-07-06 10:30,6,82.15,82.175,81.3,81.425,2291
20160801|2016-07-06 11:00,6,81.425,81.625,81.05,81.125,1424
20160801|2016-07-06 11:30,6,81.125,81.225,81,81.1,1096
20160801|2016-07-06 12:00,6,81.1,81.1,80.7,80.9,1348
20160801|2016-07-06 12:30,6,80.9,81.05,80.525,80.725,3529
20160801|2016-07-06 13:00,6,80.725,80.875,80.7,80.825,175
20160801|2016-07-07 08:30,7,80.4,80.975,80.3,80.475,2355
20160801|2016-07-07 09:00,7,80.475,80.525,80.025,80.05,1958
20160801|2016-07-07 09:30,7,80.025,80.125,79.825,79.9,1615
20160801|2016-07-07 10:00,7,79.875,80.25,79.75,80.025,1593
20160801|2016-07-07 10:30,7,80.025,80.05,79.575,79.975,1612
20160801|2016-07-07 11:00,7,79.975,79.975,79.7,79.75,816
20160801|2016-07-07 11:30,7,79.775,79.95,79.775,79.85,702
20160801|2016-07-07 12:00,7,79.85,80.1,79.675,80,1134
20160801|2016-07-07 12:30,7,79.975,80.175,79.65,80.15,2140
20160801|2016-07-07 13:00,7,80.15,80.2,80.1,80.2,183
20160801|2016-07-08 08:30,8,80.125,80.125,79.775,79.85,2475
20160801|2016-07-08 09:00,8,79.875,79.925,79.375,79.4,1998
20160801|2016-07-08 09:30,8,79.4,79.5,79,79.025,2375
20160801|2016-07-08 10:00,8,79,79.275,78.975,79.125,846
20160801|2016-07-08 10:30,8,79.125,79.25,79.05,79.05,739
20160801|2016-07-08 11:00,8,79.05,79.2,78.975,79.05,842
20160801|2016-07-08 11:30,8,79.075,79.175,78.7,78.75,1177
20160801|2016-07-08 12:00,8,78.75,79.05,78.625,79.025,1122
20160801|2016-07-08 12:30,8,79.05,79.175,78.8,78.825,2375
20160801|2016-07-08 13:00,8,78.825,79,78.8,78.875,269
20160801|2016-07-11 08:30,11,78.825,78.975,78.5,78.525,1069
20160801|2016-07-11 09:00,11,78.55,78.775,78.325,78.625,2896
20160801|2016-07-11 09:30,11,78.6,78.825,78.525,78.7,741
20160801|2016-07-11 10:00,11,78.675,78.775,78.575,78.625,500
20160801|2016-07-11 10:30,11,78.625,78.625,78.3,78.35,999
20160801|2016-07-11 11:00,11,78.35,78.5,78.25,78.35,670
20160801|2016-07-11 11:30,11,78.35,78.625,78.3,78.425,486
20160801|2016-07-11 12:00,11,78.425,78.5,78.325,78.35,318
20160801|2016-07-11 12:30,11,78.35,78.575,78.125,78.375,2095
20160801|2016-07-11 13:00,11,78.375,78.8,78.375,78.8,333
20160801|2016-07-12 08:30,12,79.025,79.55,78.825,79.4,2542
20160801|2016-07-12 09:00,12,79.4,79.425,78.975,79.075,1216
20160801|2016-07-12 09:30,12,79.05,79.175,78.975,79.025,810
20160801|2016-07-12 10:00,12,79.025,79.05,78.875,78.95,817
20160801|2016-07-12 10:30,12,78.975,79.275,78.9,79.2,793
20160801|2016-07-12 11:00,12,79.2,79.325,78.875,78.9,921
20160801|2016-07-12 11:30,12,78.9,79.075,78.875,79.075,462
20160801|2016-07-12 12:00,12,79.025,79.125,78.925,79.125,630
20160801|2016-07-12 12:30,12,79.1,79.725,79.05,79.175,2804
20160801|2016-07-12 13:00,12,79.2,79.4,79.1,79.125,265
20160801|2016-07-13 08:30,13,79.125,80.025,79.125,80,1808
20160801|2016-07-13 09:00,13,80.025,80.375,80,80.175,1930
20160801|2016-07-13 09:30,13,80.15,80.2,79.75,79.95,1162
20160801|2016-07-13 10:00,13,79.95,80.125,79.825,80,859
20160801|2016-07-13 10:30,13,79.975,80.125,79.75,80.075,883
20160801|2016-07-13 11:00,13,80.075,80.125,80,80.1,545
20160801|2016-07-13 11:30,13,80.1,80.3,80.05,80.175,541
20160801|2016-07-13 12:00,13,80.2,80.3,79.875,79.95,603
20160801|2016-07-13 12:30,13,79.925,80.05,79.025,79.05,2220
20160801|2016-07-13 13:00,13,79.075,79.2,79.05,79.15,267
20160801|2016-07-14 08:30,14,78.85,79.55,78.85,79.25,2151
20160801|2016-07-14 09:00,14,79.25,79.25,78.475,78.475,2748
20160801|2016-07-14 09:30,14,78.475,78.825,78.3,78.475,1429
20160801|2016-07-14 10:00,14,78.475,78.6,78.3,78.525,675
20160801|2016-07-14 10:30,14,78.525,78.75,78.375,78.55,1055
20160801|2016-07-14 11:00,14,78.525,79.15,78.4,79.075,1635
20160801|2016-07-14 11:30,14,79.075,79.175,78.775,78.875,760
20160801|2016-07-14 12:00,14,78.9,78.9,78.55,78.65,850
20160801|2016-07-14 12:30,14,78.65,78.75,78.5,78.575,1866
20160801|2016-07-14 13:00,14,78.6,78.775,78.575,78.625,422
20160801|2016-07-15 08:30,15,78.5,78.6,78,78.275,1775
20160801|2016-07-15 09:00,15,78.25,78.325,77.775,77.925,1643
20160801|2016-07-15 09:30,15,77.9,78.425,77.825,78.175,1195
20160801|2016-07-15 10:00,15,78.175,78.2,78.025,78.125,607
20160801|2016-07-15 10:30,15,78.1,78.45,77.9,77.95,943
20160801|2016-07-15 11:00,15,77.925,78.15,77.875,78,414
20160801|2016-07-15 11:30,15,78,78.1,77.875,77.95,353
20160801|2016-07-15 12:00,15,77.95,78.1,77.9,78.05,229
20160801|2016-07-15 12:30,15,78.025,78.2,77.85,77.975,1296
20160801|2016-07-15 13:00,15,77.95,78.15,77.925,77.975,245
20160801|2016-07-18 08:30,18,78.25,78.575,77.5,78,1647
20160801|2016-07-18 09:00,18,78,78.025,77.425,77.475,1310
20160801|2016-07-18 09:30,18,77.475,77.475,77.3,77.4,615
20160801|2016-07-18 10:00,18,77.4,77.8,77.35,77.7,897
20160801|2016-07-18 10:30,18,77.7,78.05,77.5,77.825,674
20160801|2016-07-18 11:00,18,77.8,77.925,77.6,77.825,566
20160801|2016-07-18 11:30,18,77.825,77.975,77.625,77.675,378
20160801|2016-07-18 12:00,18,77.675,78.125,77.675,78.1,381
20160801|2016-07-18 12:30,18,78.075,78.225,77.65,77.8,1213
20160801|2016-07-18 13:00,18,77.8,77.825,77.675,77.775,168
20160801|2016-07-19 08:30,19,78.275,78.275,77.325,77.575,1434
20160801|2016-07-19 09:00,19,77.575,77.725,77.5,77.5,522
20160801|2016-07-19 09:30,19,77.525,77.55,77.35,77.375,992
20160801|2016-07-19 10:00,19,77.375,77.55,77.35,77.475,512
20160801|2016-07-19 10:30,19,77.475,77.875,77.425,77.65,670
20160801|2016-07-19 11:00,19,77.65,77.7,77.475,77.55,434
20160801|2016-07-19 11:30,19,77.575,77.875,77.55,77.625,491
20160801|2016-07-19 12:00,19,77.6,77.6,77.5,77.6,249
20160801|2016-07-19 12:30,19,77.575,77.625,77.3,77.35,989
20160801|2016-07-19 13:00,19,77.35,77.4,77.275,77.35,342
20160801|2016-07-20 08:30,20,77.45,78.15,76.85,77.5,2981
20160801|2016-07-20 09:00,20,77.525,77.75,76.975,76.975,1014
20160801|2016-07-20 09:30,20,77,77.175,76.875,77,885
20160801|2016-07-20 10:00,20,76.975,77.125,76.825,76.875,768
20160801|2016-07-20 10:30,20,76.9,76.9,76.575,76.675,776
20160801|2016-07-20 11:00,20,76.675,76.775,76.6,76.725,392
20160801|2016-07-20 11:30,20,76.725,76.925,76.6,76.85,442
20160801|2016-07-20 12:00,20,76.85,76.85,76.525,76.6,339
20160801|2016-07-20 12:30,20,76.55,76.725,76.175,76.2,1246
20160801|2016-07-20 13:00,20,76.175,76.225,76.125,76.125,276
20160801|2016-07-21 08:30,21,76.2,76.2,75.725,75.95,1172
20160801|2016-07-21 09:00,21,75.95,75.95,75.475,75.575,1200
20160801|2016-07-21 09:30,21,75.525,75.725,75.45,75.575,582
20160801|2016-07-21 10:00,21,75.6,75.65,75.275,75.325,523
20160801|2016-07-21 10:30,21,75.3,75.5,75.125,75.175,552
20160801|2016-07-21 11:00,21,75.125,75.125,74.8,75.025,805
20160801|2016-07-21 11:30,21,75.025,75.325,74.975,75.15,321
20160801|2016-07-21 12:00,21,75.125,75.25,74.75,74.775,559
20160801|2016-07-21 12:30,21,74.775,74.875,74.15,74.475,2196
20160801|2016-07-21 13:00,21,74.45,74.65,74.425,74.65,310
20160801|2016-07-22 08:30,22,74.6,74.6,73.875,74.325,830
20160801|2016-07-22 09:00,22,74.325,74.55,74.275,74.325,473
20160801|2016-07-22 09:30,22,74.325,74.325,74.05,74.1,385
20160801|2016-07-22 10:00,22,74.075,74.175,74.05,74.175,317
20160801|2016-07-22 10:30,22,74.175,74.35,73.825,74.25,605
20160801|2016-07-22 11:00,22,74.3,75,74.25,74.875,684
20160801|2016-07-22 11:30,22,74.875,75.425,74.8,75.275,770
20160801|2016-07-22 12:00,22,75.225,75.3,75,75.1,326
20160801|2016-07-22 12:30,22,75.05,75.35,74.95,75.3,944
20160801|2016-07-22 13:00,22,75.275,75.3,75.15,75.2,293
20160801|2016-07-25 08:30,25,75.9,75.925,74.975,75.3,976
20160801|2016-07-25 09:00,25,75.3,75.325,75.025,75.125,559
20160801|2016-07-25 09:30,25,75.1,75.2,75,75.1,389
20160801|2016-07-25 10:00,25,75.1,75.125,74.975,75,345
20160801|2016-07-25 10:30,25,75,75.25,74.975,75.05,275
20160801|2016-07-25 11:00,25,75.05,75.125,74.925,74.975,133
20160801|2016-07-25 11:30,25,74.975,75,74.825,75,377
20160801|2016-07-25 12:00,25,75.05,75.675,75.05,75.6,393
20160801|2016-07-25 12:30,25,75.55,75.75,75.325,75.675,662
20160801|2016-07-25 13:00,25,75.65,75.675,75.375,75.425,98
20160801|2016-07-26 08:30,26,75.725,75.8,75,75.2,818
20160801|2016-07-26 09:00,26,75.2,75.225,74.95,75.1,359
20160801|2016-07-26 09:30,26,75.1,75.175,74.875,75.025,433
20160801|2016-07-26 10:00,26,75,75,74.75,74.775,284
20160801|2016-07-26 10:30,26,74.775,75.925,74.75,75.325,1298
20160801|2016-07-26 11:00,26,75.3,75.4,75,75.025,210
20160801|2016-07-26 11:30,26,75.05,75.1,74.675,74.675,539
20160801|2016-07-26 12:00,26,74.675,74.775,74.575,74.575,541
20160801|2016-07-26 12:30,26,74.575,74.75,74.475,74.6,865
20160801|2016-07-26 13:00,26,74.6,74.625,74.5,74.5,250
20160801|2016-07-27 08:30,27,74.45,74.575,74.05,74.175,1321
20160801|2016-07-27 09:00,27,74.125,74.275,73.7,73.75,1471
20160801|2016-07-27 09:30,27,73.75,74.025,73.65,73.675,451
20160801|2016-07-27 10:00,27,73.675,73.85,73.525,73.55,419
20160801|2016-07-27 10:30,27,73.55,73.675,73.225,73.225,599
20160801|2016-07-27 11:00,27,73.225,73.35,72.8,73.175,905
20160801|2016-07-27 11:30,27,73.1,73.3,72.95,73,298
20160801|2016-07-27 12:00,27,73,73.025,71.7,71.975,2251
20160801|2016-07-27 12:30,27,71.975,72.2,71.625,71.65,1110
20160801|2016-07-27 13:00,27,71.65,71.8,71.6,71.625,700
20160801|2016-07-28 08:30,28,71.725,71.775,71.05,71.5,1832
20160801|2016-07-28 09:00,28,71.425,71.525,70.425,70.575,1001
20160801|2016-07-28 09:30,28,70.575,70.725,69.85,69.875,862
20160801|2016-07-28 10:00,28,69.875,70.95,69.875,70.525,806
20160801|2016-07-28 10:30,28,70.55,71.325,70.3,70.45,883
20160801|2016-07-28 11:00,28,70.45,71.125,70.2,70.975,426
20160801|2016-07-28 11:30,28,70.85,70.9,70.125,70.125,205
20160801|2016-07-28 12:00,28,70.15,70.425,69.85,70.2,284
20160801|2016-07-28 12:30,28,70.175,70.2,68.775,69.025,2249
20160801|2016-07-28 13:00,28,69.025,69.4,69.025,69.25,246
20160801|2016-07-29 08:30,29,69.2,70.15,69.075,69.825,1077
20160801|2016-07-29 09:00,29,69.825,70.05,69.55,69.825,454
20160801|2016-07-29 09:30,29,69.875,69.9,69.375,69.575,224
20160801|2016-07-29 10:00,29,69.55,69.55,68.875,68.95,465
20160801|2016-07-29 10:30,29,68.925,69.25,68.75,68.95,576
20160801|2016-07-29 11:00,29,68.95,69.175,68.825,68.825,250
20160801|2016-07-29 11:30,29,68.825,69.125,68.7,69.125,380
20160801|2016-07-29 12:00,29,69.125,69.15,68.875,68.95,253
20160801|2016-07-29 12:30,29,68.95,69.175,68.9,69.05,635
20160801|2016-07-29 13:00,29,69.05,69.275,68.9,69.275,260
20160801|2016-08-01 08:30,1,69.65,69.65,68.75,69,809
20160801|2016-08-01 09:00,1,69,69.6,68.825,69.1,754
20160801|2016-08-01 09:30,1,69.1,69.475,68.875,69.275,306
20160801|2016-08-01 10:00,1,69.225,69.35,68.875,69.025,297
20160801|2016-08-01 10:30,1,69,69.3,68.925,69,313
20160801|2016-08-01 11:00,1,69,69.3,68.925,69.075,389
20160801|2016-08-01 11:30,1,69.075,69.4,69,69,151
20160801|2016-08-01 12:00,1,69.05,69.225,68.95,68.95,219
20160801|2016-08-01 12:30,1,69,69,68.6,68.675,1437
20160801|2016-08-01 13:00,1,68.7,68.825,68.625,68.675,161
20160801|2016-08-02 08:30,2,68.7,69.075,68.7,68.9,668
20160801|2016-08-02 09:00,2,68.8,69,68.675,68.875,332
20160801|2016-08-02 09:30,2,68.9,69.075,68.8,68.825,232
20160801|2016-08-02 10:00,2,68.9,68.975,68.675,68.8,319
20160801|2016-08-02 10:30,2,68.775,69.225,68.775,69.1,435
20160801|2016-08-02 11:00,2,69.1,69.225,68.95,69.075,223
20160801|2016-08-02 11:30,2,69.075,69.15,68.975,69,258
20160801|2016-08-02 12:00,2,69,69.05,68.925,68.95,174
20160801|2016-08-02 12:30,2,68.95,69.05,68.875,69.05,721
20160801|2016-08-02 13:00,2,69.025,69.075,68.675,68.8,382
20160801|2016-08-03 08:30,3,68.875,69.1,68.6,68.7,535
20160801|2016-08-03 09:00,3,68.7,68.95,68.65,68.75,441
20160801|2016-08-03 09:30,3,68.75,68.95,68.725,68.775,254
20160801|2016-08-03 10:00,3,68.775,68.925,68.775,68.825,295
20160801|2016-08-03 10:30,3,68.825,68.95,68.75,68.8,228
20160801|2016-08-03 11:00,3,68.75,68.8,68.725,68.725,108
20160801|2016-08-03 11:30,3,68.725,68.8,68.675,68.75,199
20160801|2016-08-03 12:00,3,68.725,68.8,68.7,68.8,200
20160801|2016-08-03 12:30,3,68.775,68.875,68.3,68.375,1006
20160801|2016-08-03 13:00,3,68.4,68.65,68.4,68.5,199
20160801|2016-08-04 08:30,4,68.425,68.425,68.025,68.125,504
20160801|2016-08-04 09:00,4,68.125,68.15,68.05,68.1,396
20160801|2016-08-04 09:30,4,68.125,68.15,68.025,68.075,255
20160801|2016-08-04 10:00,4,68.05,68.1,67.775,67.825,458
20160801|2016-08-04 10:30,4,67.825,68.05,67.8,67.9,204
20160801|2016-08-04 11:00,4,67.85,68.175,67.775,68.1,331
20160801|2016-08-04 11:30,4,68.15,68.225,67.9,67.925,211
20160801|2016-08-04 12:00,4,67.925,67.925,67.8,67.8,197
20160801|2016-08-04 12:30,4,67.775,67.875,67.6,67.725,693
20160801|2016-08-04 13:00,4,67.8,67.875,67.7,67.7,65
20160801|2016-08-05 08:30,5,67.75,67.975,67.725,67.725,530
20160801|2016-08-05 09:00,5,67.775,67.975,67.625,67.725,419
20160801|2016-08-05 09:30,5,67.725,68.1,67.725,68,521
20160801|2016-08-05 10:00,5,68.025,68.075,67.825,67.825,137
20160801|2016-08-05 10:30,5,67.85,67.95,67.8,67.8,98
20160801|2016-08-05 11:00,5,67.85,67.925,67.8,67.85,79
20160801|2016-08-05 11:30,5,67.825,67.975,67.8,67.8,150
20160801|2016-08-05 12:00,5,67.85,67.85,67.675,67.675,174
20160801|2016-08-05 12:30,5,67.675,67.675,67.35,67.55,1288
20160801|2016-08-05 13:00,5,67.6,67.925,67.6,67.825,204
20160801|2016-08-08 08:30,8,67.6,67.7,67.3,67.575,441
20160801|2016-08-08 09:00,8,67.6,67.65,67.475,67.475,204
20160801|2016-08-08 09:30,8,67.525,67.7,67.425,67.525,318
20160801|2016-08-08 10:00,8,67.5,67.5,67.325,67.325,177
20160801|2016-08-08 10:30,8,67.325,67.425,67.275,67.275,194
20160801|2016-08-08 11:00,8,67.275,67.45,67.275,67.35,137
20160801|2016-08-08 11:30,8,67.3,67.375,67.175,67.175,218
20160801|2016-08-08 12:00,8,67.175,67.175,67.025,67.05,212
20160801|2016-08-08 12:30,8,67.075,67.175,66.95,67.125,773
20160801|2016-08-08 13:00,8,67.125,67.175,67.05,67.15,138
20160801|2016-08-09 08:30,9,67.275,67.55,67.1,67.35,568
20160801|2016-08-09 09:00,9,67.35,67.45,67.1,67.275,181
20160801|2016-08-09 09:30,9,67.25,67.4,67.2,67.25,236
20160801|2016-08-09 10:00,9,67.2,67.375,67.1,67.175,116
20160801|2016-08-09 10:30,9,67.125,67.225,67.025,67.05,179
20160801|2016-08-09 11:00,9,67.125,67.225,66.875,67,207
20160801|2016-08-09 11:30,9,67.05,67.25,67,67.025,175
20160801|2016-08-09 12:00,9,67.025,67.175,66.975,66.975,192
20160801|2016-08-09 12:30,9,66.975,67.1,66.85,66.95,631
20160801|2016-08-09 13:00,9,66.975,67.2,66.975,67.2,78
20160801|2016-08-10 08:30,10,67.225,67.25,66.95,66.95,392
20160801|2016-08-10 09:00,10,66.95,67.025,66.825,66.925,272
20160801|2016-08-10 09:30,10,66.975,67.175,66.925,67.075,134
20160801|2016-08-10 10:00,10,67.1,67.15,67.05,67.15,54
20160801|2016-08-10 10:30,10,67.1,67.15,67,67.05,69
20160801|2016-08-10 11:00,10,67.05,67.175,67.025,67.15,143
20160801|2016-08-10 11:30,10,67.175,67.225,67.075,67.1,135
20160801|2016-08-10 12:00,10,67.1,67.2,67.1,67.2,64
20160801|2016-08-10 12:30,10,67.2,67.35,67.075,67.15,559
20160801|2016-08-10 13:00,10,67.175,67.3,67.175,67.25,135
20160801|2016-08-11 08:30,11,67.4,67.625,67.275,67.275,804
20160801|2016-08-11 09:00,11,67.3,67.4,67.15,67.2,413
20160801|2016-08-11 09:30,11,67.2,67.55,67.175,67.4,556
20160801|2016-08-11 10:00,11,67.45,67.675,67.25,67.25,1065
20160801|2016-08-11 10:30,11,67.25,67.3,67.2,67.3,217
20160801|2016-08-11 11:00,11,67.225,67.35,67.225,67.3,57
20160801|2016-08-11 11:30,11,67.35,67.4,67.3,67.35,46
20160801|2016-08-11 12:00,11,67.275,67.35,67.25,67.25,187
20160801|2016-08-11 12:30,11,67.25,67.325,67.15,67.15,619
20160801|2016-08-11 13:00,11,67.25,67.25,67.15,67.175,28
20160801|2016-08-12 08:30,12,67.35,67.425,67.275,67.35,290
20160801|2016-08-12 09:00,12,67.35,67.375,67.3,67.375,108
20160801|2016-08-12 09:30,12,67.375,67.375,67.35,67.35,107
20160801|2016-08-12 10:00,12,67.35,67.475,67.25,67.25,349
20160801|2016-08-12 10:30,12,67.25,67.275,67.2,67.225,279
20160801|2016-08-12 11:00,12,67.2,67.225,67.175,67.2,71
20160801|2016-08-12 11:30,12,67.15,67.2,67.125,67.2,224
20161001|2015-06-15 10:00,15,66.525,66.525,66.525,66.525,1
20161001|2015-06-15 10:30,15,66.2,66.2,66.2,66.2,1
20161001|2015-06-16 11:00,16,66.2,67,66.2,67,6
20161001|2015-06-16 12:00,16,67.3,67.3,67.3,67.3,4
20161001|2015-06-16 12:30,16,67.3,67.3,67.3,67.3,1
20161001|2015-06-17 08:30,17,67.65,67.775,67.65,67.775,9
20161001|2015-06-22 13:00,22,65.5,65.5,65.5,65.5,1
20161001|2015-06-23 11:30,23,65.7,65.7,65.7,65.7,2
20161001|2015-06-23 12:00,23,65.7,65.7,65.7,65.7,5
20161001|2015-06-23 12:30,23,66.5,66.5,66.5,66.5,13
20161001|2015-06-25 09:00,25,65.15,65.15,65.15,65.15,2
20161001|2015-06-25 12:00,25,65.2,65.2,65.2,65.2,1
20161001|2015-06-29 09:00,29,65,65,65,65,2
20161001|2015-06-29 12:30,29,65.5,65.5,65.5,65.5,5
20161001|2015-06-29 13:00,29,66,66,66,66,10
20161001|2015-06-30 09:00,30,66.2,66.2,66.2,66.2,6
20161001|2015-06-30 11:00,30,66.2,66.2,66.2,66.2,1
20161001|2015-06-30 11:30,30,66.2,66.2,66.2,66.2,20
20161001|2015-06-30 14:00,30,66.2,66.2,66.2,66.2,1
20161001|2015-07-01 08:00,1,66.2,66.2,66.2,66.2,2
20161001|2015-07-01 09:00,1,66.2,66.2,66.2,66.2,3
20161001|2015-07-02 10:00,2,66.2,66.2,66.2,66.2,5
20161001|2015-07-02 10:30,2,66.2,66.2,66.2,66.2,5
20161001|2015-07-02 11:00,2,66.2,66.2,66.2,66.2,5
20161001|2015-07-02 11:30,2,66.5,66.5,66.5,66.5,17
20161001|2015-07-02 12:00,2,66.7,66.7,66.7,66.7,5
20161001|2015-07-06 09:00,6,67,67,67,67,3
20161001|2015-07-06 09:30,6,67,67,67,67,16
20161001|2015-07-06 10:00,6,67.2,67.2,67.2,67.2,4
20161001|2015-07-06 10:30,6,67.2,67.2,67.2,67.2,1
20161001|2015-07-06 12:00,6,67.2,67.2,67.2,67.2,2
20161001|2015-07-06 12:30,6,67.075,67.075,67,67,14
20161001|2015-07-06 13:00,6,67,67,67,67,1
20161001|2015-07-06 14:00,6,66.9,66.9,66.9,66.9,2
20161001|2015-07-06 15:30,6,66.8,66.8,66.8,66.8,1
20161001|2015-07-07 09:30,7,67.25,67.25,67.25,67.25,1
20161001|2015-07-07 13:00,7,67.1,67.1,67.1,67.1,1
20161001|2015-07-08 10:30,8,66.75,66.75,66.75,66.75,2
20161001|2015-07-09 12:30,9,65.25,65.25,65.25,65.25,1
20161001|2015-07-09 13:00,9,65.25,65.6,65.25,65.6,5
20161001|2015-07-09 13:30,9,65.6,65.6,65.6,65.6,1
20161001|2015-07-09 15:00,9,65.8,65.8,65.8,65.8,2
20161001|2015-07-10 08:30,10,65.8,65.8,65.8,65.8,2
20161001|2015-07-10 09:30,10,66.15,66.15,66.15,66.15,10
20161001|2015-07-10 12:30,10,66.15,66.15,66.025,66.025,11
20161001|2015-07-10 13:00,10,66.15,66.15,66.15,66.15,9
20161001|2015-07-15 09:00,15,66,66,66,66,1
20161001|2015-07-15 10:30,15,65.675,65.675,65.675,65.675,2
20161001|2015-07-15 11:00,15,65.775,65.775,65.775,65.775,2
20161001|2015-07-16 09:30,16,66.1,66.1,66.1,66.1,4
20161001|2015-07-16 10:00,16,65.775,65.775,65.75,65.75,4
20161001|2015-07-20 14:30,20,65.75,65.75,65.75,65.75,1
20161001|2015-07-21 08:30,21,65.75,65.75,65.75,65.75,4
20161001|2015-07-22 09:30,22,65.95,65.95,65.95,65.95,2
20161001|2015-07-22 11:00,22,66,66,66,66,2
20161001|2015-07-22 12:30,22,66,66,66,66,5
20161001|2015-07-23 08:00,23,66.2,66.2,66.2,66.2,2
20161001|2015-07-23 09:00,23,65.9,65.9,65.9,65.9,1
20161001|2015-07-23 09:30,23,65.9,65.9,65.9,65.9,1
20161001|2015-07-23 11:30,23,65.85,66.2,65.85,66.2,6
20161001|2015-07-23 12:30,23,66,66.1,66,66.1,2
20161001|2015-07-23 13:00,23,65.925,65.925,65.925,65.925,1
20161001|2015-07-23 13:30,23,65.925,65.925,65.925,65.925,1
20161001|2015-07-23 14:00,23,66,66,66,66,1
20161001|2015-07-23 14:30,23,66.05,66.2,66.05,66.2,7
20161001|2015-07-23 15:30,23,66.05,66.05,66.05,66.05,1
20161001|2015-07-24 10:30,24,66.25,66.25,66.25,66.25,1
20161001|2015-07-27 10:00,27,66,66,66,66,1
20161001|2015-07-27 10:30,27,66,66,66,66,6
20161001|2015-07-27 11:30,27,66,66,66,66,1
20161001|2015-07-28 10:30,28,66,66,66,66,1
20161001|2015-07-28 12:30,28,66.1,66.1,66.1,66.1,1
20161001|2015-07-29 08:00,29,66.25,66.25,66.25,66.25,1
20161001|2015-07-29 09:00,29,66.25,66.25,66.25,66.25,4
20161001|2015-07-29 15:30,29,66.225,66.225,66.225,66.225,1
20161001|2015-07-31 09:30,31,65,65,65,65,1
20161001|2015-07-31 10:00,31,64.55,64.75,64.55,64.75,3
20161001|2015-07-31 11:00,31,64.6,65.225,64.6,65.225,4
20161001|2015-07-31 11:30,31,64.6,65,64.6,64.6,3
20161001|2015-07-31 12:00,31,65.225,65.225,65.225,65.225,1
20161001|2015-07-31 12:30,31,65,65,64.8,64.8,2
20161001|2015-08-03 10:30,3,66,66,65.875,66,6
20161001|2015-08-03 15:00,3,65.75,65.75,65.75,65.75,5
20161001|2015-08-04 09:00,4,66.25,66.25,66.25,66.25,5
20161001|2015-08-04 11:30,4,66.25,66.25,66.25,66.25,5
20161001|2015-08-04 13:00,4,66.5,66.5,66.3,66.3,10
20161001|2015-08-05 11:30,5,66.9,66.9,66.85,66.85,9
20161001|2015-08-05 12:00,5,66.9,66.9,66.9,66.9,2
20161001|2015-08-05 12:30,5,66.9,66.975,66.9,66.975,5
20161001|2015-08-05 14:00,5,66.975,66.975,66.975,66.975,1
20161001|2015-08-06 09:00,6,66.65,66.65,66.65,66.65,2
20161001|2015-08-06 09:30,6,66.5,66.5,66.5,66.5,5
20161001|2015-08-06 10:00,6,66.4,66.5,66.4,66.5,7
20161001|2015-08-06 10:30,6,66.65,66.65,66.65,66.65,4
20161001|2015-08-06 11:00,6,66.4,66.4,66.125,66.125,3
20161001|2015-08-06 12:00,6,66.625,66.625,66.625,66.625,1
20161001|2015-08-07 09:30,7,66.5,66.5,66.5,66.5,6
20161001|2015-08-10 10:00,10,66,66,66,66,5
20161001|2015-08-10 10:30,10,66.025,66.05,66.025,66.05,5
20161001|2015-08-10 12:30,10,65.9,65.9,65.9,65.9,10
20161001|2015-08-11 14:30,11,66.1,66.1,66.1,66.1,1
20161001|2015-08-12 08:00,12,66.1,66.25,66.1,66.25,5
20161001|2015-08-12 09:30,12,66.25,66.25,66.25,66.25,4
20161001|2015-08-12 11:30,12,65.8,65.8,65.8,65.8,7
20161001|2015-08-12 12:00,12,65.75,65.75,65.65,65.65,20
20161001|2015-08-12 13:00,12,65.3,65.425,65.3,65.3,3
20161001|2015-08-13 11:00,13,66.55,66.6,66.55,66.6,3
20161001|2015-08-13 11:30,13,66.6,66.6,66.4,66.5,14
20161001|2015-08-13 12:00,13,66.5,66.6,66.5,66.6,14
20161001|2015-08-13 12:30,13,66.35,66.35,66.35,66.35,1
20161001|2015-08-13 13:00,13,66.2,66.4,66.2,66.4,13
20161001|2015-08-14 09:00,14,66.2,66.4,66.2,66.4,35
20161001|2015-08-14 09:30,14,66.625,66.625,66.625,66.625,1
20161001|2015-08-14 10:00,14,66.675,66.9,66.675,66.9,2
20161001|2015-08-14 11:00,14,66.4,66.975,66.4,66.975,8
20161001|2015-08-14 11:30,14,66.95,66.95,66.95,66.95,1
20161001|2015-08-14 12:00,14,66.8,66.8,66.8,66.8,10
20161001|2015-08-14 12:30,14,66.95,67,66.95,67,48
20161001|2015-08-14 13:00,14,67.025,67.025,67.025,67.025,4
20161001|2015-08-17 09:00,17,67.025,67.025,67.025,67.025,1
20161001|2015-08-17 09:30,17,67.1,67.35,67.1,67.35,16
20161001|2015-08-17 10:00,17,67.125,67.125,67,67,30
20161001|2015-08-17 10:30,17,67,67,67,67,2
20161001|2015-08-17 11:00,17,67.35,67.35,67.35,67.35,8
20161001|2015-08-17 11:30,17,67.35,67.35,67.35,67.35,12
20161001|2015-08-17 13:00,17,67,67,67,67,3
20161001|2015-08-18 08:30,18,66.65,66.7,66.5,66.7,32
20161001|2015-08-18 09:30,18,67.05,67.05,67.025,67.025,5
20161001|2015-08-18 10:30,18,66.7,66.7,66.7,66.7,2
20161001|2015-08-18 15:30,18,67.05,67.15,66.9,66.9,3
20161001|2015-08-19 12:00,19,66.875,66.875,66.875,66.875,1
20161001|2015-08-19 12:30,19,67,67,67,67,1
20161001|2015-08-19 15:00,19,66.625,66.625,66.625,66.625,1
20161001|2015-08-20 08:00,20,66.1,66.75,66.1,66.75,4
20161001|2015-08-20 10:00,20,66.625,66.7,66.625,66.7,6
20161001|2015-08-21 08:00,21,66.325,66.35,66.325,66.35,2
20161001|2015-08-21 10:30,21,66.25,66.25,66.25,66.25,6
20161001|2015-08-21 11:00,21,66.25,66.25,66.25,66.25,1
20161001|2015-08-21 11:30,21,66.25,66.25,66.25,66.25,1
20161001|2015-08-21 12:00,21,66.25,66.25,66.25,66.25,1
20161001|2015-08-21 12:30,21,66.15,66.15,66.15,66.15,14
20161001|2015-08-24 09:30,24,66,66,66,66,1
20161001|2015-08-24 11:00,24,66,66,66,66,14
20161001|2015-08-24 12:00,24,66.375,66.375,66.375,66.375,1
20161001|2015-08-24 12:30,24,66.45,66.5,66.45,66.5,5
20161001|2015-08-25 08:00,25,66.5,66.975,66.5,66.975,11
20161001|2015-08-28 09:00,28,66.4,66.4,66.4,66.4,4
20161001|2015-08-28 12:00,28,66.4,66.475,66.4,66.475,7
20161001|2015-08-28 12:30,28,66.325,66.325,66.325,66.325,1
20161001|2015-08-31 10:30,31,66.75,66.75,66.75,66.75,10
20161001|2015-08-31 11:30,31,66.85,66.85,66.85,66.85,1
20161001|2015-08-31 12:00,31,66.85,66.95,66.85,66.95,15
20161001|2015-08-31 12:30,31,66.95,66.95,66.95,66.95,9
20161001|2015-08-31 15:00,31,66.95,66.95,66.95,66.95,2
20161001|2015-09-01 10:00,1,66.9,66.9,66.9,66.9,4
20161001|2015-09-01 11:00,1,67,67.2,66.9,67.2,17
20161001|2015-09-01 11:30,1,67.2,67.25,67.2,67.25,2
20161001|2015-09-01 12:00,1,67.25,67.25,67.25,67.25,1
20161001|2015-09-01 13:30,1,66.9,66.9,66.9,66.9,6
20161001|2015-09-02 09:00,2,67.25,67.25,67.25,67.25,3
20161001|2015-09-02 10:00,2,67.5,67.5,67.5,67.5,1
20161001|2015-09-02 10:30,2,67.5,67.5,67.1,67.1,7
20161001|2015-09-02 12:30,2,67.4,67.4,67.4,67.4,5
20161001|2015-09-02 13:00,2,67.5,67.5,67.5,67.5,1
20161001|2015-09-03 12:00,3,67.45,67.45,67.45,67.45,2
20161001|2015-09-03 12:30,3,67.35,67.475,67.35,67.475,2
20161001|2015-09-03 13:00,3,67.475,67.475,67.475,67.475,1
20161001|2015-09-04 09:00,4,67.475,67.625,67.475,67.625,5
20161001|2015-09-08 09:30,8,67.325,67.35,67.325,67.35,4
20161001|2015-09-08 10:00,8,67.375,67.375,67.375,67.375,2
20161001|2015-09-08 12:00,8,67.375,67.375,67.375,67.375,2
20161001|2015-09-09 09:00,9,67.35,67.35,67.35,67.35,2
20161001|2015-09-09 09:30,9,67.375,67.375,67.375,67.375,2
20161001|2015-09-09 10:30,9,67.375,67.4,67.375,67.4,24
20161001|2015-09-09 11:00,9,67,67,67,67,28
20161001|2015-09-09 11:30,9,67.025,67.025,67.025,67.025,1
20161001|2015-09-09 12:00,9,67,67.05,67,67.05,5
20161001|2015-09-09 12:30,9,67.2,67.275,67.2,67.275,3
20161001|2015-09-09 14:00,9,67,67,67,67,3
20161001|2015-09-10 08:00,10,67,67,67,67,1
20161001|2015-09-10 09:00,10,67.2,67.325,67.2,67.325,7
20161001|2015-09-10 10:00,10,67.075,67.075,66.925,67,28
20161001|2015-09-10 11:00,10,67.15,67.15,67.15,67.15,10
20161001|2015-09-10 12:30,10,67.2,67.2,67.125,67.125,12
20161001|2015-09-11 09:00,11,67.1,67.1,67.1,67.1,4
20161001|2015-09-11 11:30,11,67.35,67.4,67.35,67.4,7
20161001|2015-09-11 12:00,11,67.4,67.4,67.15,67.15,6
20161001|2015-09-14 10:00,14,67.4,67.4,67.4,67.4,10
20161001|2015-09-14 11:00,14,67.4,67.4,67.4,67.4,15
20161001|2015-09-14 11:30,14,67.375,67.4,67.35,67.4,7
20161001|2015-09-14 12:30,14,67.4,67.6,67.4,67.6,11
20161001|2015-09-15 08:00,15,67.675,67.8,67.675,67.8,17
20161001|2015-09-15 08:30,15,67.8,67.9,67.8,67.9,9
20161001|2015-09-15 09:00,15,67.9,67.95,67.9,67.95,60
20161001|2015-09-15 09:30,15,67.975,67.975,67.975,67.975,1
20161001|2015-09-15 11:30,15,67.7,67.7,67.7,67.7,1
20161001|2015-09-15 12:00,15,67.7,67.7,67.7,67.7,20
20161001|2015-09-15 12:30,15,67.9,67.9,67.9,67.9,4
20161001|2015-09-16 10:00,16,67.7,67.7,67.7,67.7,1
20161001|2015-09-16 11:00,16,66.125,66.125,66.125,66.125,3
20161001|2015-09-16 12:30,16,66.575,66.825,66.575,66.8,12
20161001|2015-09-16 13:00,16,66.775,66.775,66.775,66.775,2
20161001|2015-09-17 09:00,17,67.25,67.5,67.25,67.5,2
20161001|2015-09-17 09:30,17,67.7,67.7,67.7,67.7,1
20161001|2015-09-17 10:00,17,67.75,67.825,67.525,67.525,25
20161001|2015-09-17 10:30,17,67.55,67.7,67.55,67.7,17
20161001|2015-09-17 11:30,17,67.1,67.1,67.1,67.1,4
20161001|2015-09-17 12:30,17,67.55,67.95,67.55,67.8,51
20161001|2015-09-18 10:00,18,67.575,67.6,67.575,67.575,7
20161001|2015-09-18 11:00,18,67.375,67.375,67.35,67.35,2
20161001|2015-09-18 12:00,18,67.15,67.15,67.15,67.15,1
20161001|2015-09-18 12:30,18,67.15,67.3,67.15,67.3,9
20161001|2015-09-18 13:00,18,67.3,67.3,67.3,67.3,1
20161001|2015-09-21 09:00,21,67.7,67.75,67.7,67.75,2
20161001|2015-09-22 10:00,22,67.825,67.825,67.825,67.825,3
20161001|2015-09-22 13:00,22,67.625,67.625,67.625,67.625,1
20161001|2015-09-23 08:00,23,67.925,67.95,67.925,67.95,3
20161001|2015-09-23 11:00,23,67.675,67.925,67.5,67.55,46
20161001|2015-09-23 12:30,23,67.55,67.55,67.55,67.55,1
20161001|2015-09-24 08:30,24,67.5,67.5,67.5,67.5,1
20161001|2015-09-24 09:00,24,67.5,67.5,67.5,67.5,1
20161001|2015-09-24 10:00,24,67.7,67.7,67.7,67.7,1
20161001|2015-09-24 11:00,24,67.475,67.5,67.475,67.5,13
20161001|2015-09-24 11:30,24,67.475,67.475,67.45,67.45,3
20161001|2015-09-24 12:00,24,67.45,67.55,67.45,67.45,12
20161001|2015-09-24 14:00,24,67.4,67.4,67.4,67.4,1
20161001|2015-09-25 10:30,25,67.25,67.25,67.25,67.25,21
20161001|2015-09-25 13:00,25,67.275,67.275,67.25,67.25,7
20161001|2015-09-29 08:30,29,67.9,67.9,67.9,67.9,1
20161001|2015-09-29 09:00,29,67.9,67.9,67.9,67.9,1
20161001|2015-09-29 10:30,29,67.9,67.9,67.9,67.9,1
20161001|2015-09-29 11:30,29,67.9,67.95,67.85,67.85,21
20161001|2015-09-29 12:00,29,67.775,67.85,67.775,67.775,11
20161001|2015-09-29 12:30,29,67.775,67.775,67.775,67.775,1
20161001|2015-09-30 08:30,30,67.925,67.925,67.925,67.925,1
20161001|2015-09-30 10:00,30,67.925,67.95,67.925,67.95,17
20161001|2015-09-30 10:30,30,67.95,67.95,67.85,67.875,14
20161001|2015-09-30 12:30,30,67.7,67.7,67.6,67.6,11
20161001|2015-10-01 08:00,1,67.175,67.175,67.175,67.175,2
20161001|2015-10-01 08:30,1,67.65,67.65,67.65,67.65,3
20161001|2015-10-01 09:00,1,67.675,67.675,67.525,67.525,10
20161001|2015-10-01 10:00,1,67.35,67.4,67.325,67.4,8
20161001|2015-10-01 11:00,1,67.725,67.725,67.725,67.725,2
20161001|2015-10-01 11:30,1,67.975,67.975,67.675,67.675,8
20161001|2015-10-01 12:00,1,67.9,67.9,67.9,67.9,4
20161001|2015-10-01 12:30,1,67.975,68.3,67.95,68.3,57
20161001|2015-10-02 08:30,2,68.15,68.15,68.1,68.1,4
20161001|2015-10-02 09:00,2,68.4,68.4,68.3,68.3,6
20161001|2015-10-02 09:30,2,68.3,68.35,68.275,68.35,10
20161001|2015-10-02 10:00,2,68.3,68.3,68.175,68.175,28
20161001|2015-10-02 10:30,2,68.2,68.25,68.2,68.25,14
20161001|2015-10-02 11:00,2,68.25,68.25,68.25,68.25,4
20161001|2015-10-02 11:30,2,68.25,68.25,68.25,68.25,1
20161001|2015-10-02 12:00,2,68.175,68.175,68.05,68.05,7
20161001|2015-10-02 12:30,2,68.35,68.675,68.1,68.675,95
20161001|2015-10-05 09:00,5,68.5,68.65,68.25,68.25,6
20161001|2015-10-05 10:30,5,68.575,68.575,68.575,68.575,6
20161001|2015-10-05 11:00,5,68.625,68.625,68.6,68.6,3
20161001|2015-10-05 11:30,5,68.675,68.85,68.625,68.85,17
20161001|2015-10-05 12:30,5,68.95,69.85,68.95,69.85,62
20161001|2015-10-05 13:00,5,69.4,69.4,69.4,69.4,2
20161001|2015-10-06 08:30,6,69.375,69.45,69.375,69.425,11
20161001|2015-10-06 09:00,6,69.45,69.45,69.375,69.4,9
20161001|2015-10-06 09:30,6,69.4,69.625,69.4,69.625,30
20161001|2015-10-06 10:00,6,69.575,69.75,69.575,69.75,4
20161001|2015-10-06 10:30,6,69.9,69.95,69.8,69.8,38
20161001|2015-10-06 11:30,6,69.875,70.05,69.875,69.95,45
20161001|2015-10-06 12:00,6,70,70,70,70,7
20161001|2015-10-06 12:30,6,69.975,70.1,69.95,70.1,37
20161001|2015-10-07 08:30,7,69.8,69.8,69.8,69.8,1
20161001|2015-10-07 09:00,7,69.8,69.8,69.55,69.55,14
20161001|2015-10-07 09:30,7,69.5,69.675,69.5,69.675,6
20161001|2015-10-07 10:00,7,69.5,69.5,69.5,69.5,51
20161001|2015-10-07 11:00,7,69.6,69.6,69.525,69.525,3
20161001|2015-10-07 11:30,7,69.5,69.6,69.5,69.6,5
20161001|2015-10-07 12:00,7,69.6,69.6,69.6,69.6,2
20161001|2015-10-07 12:30,7,69.7,69.7,69.7,69.7,2
20161001|2015-10-08 10:00,8,69.75,69.75,69.75,69.75,1
20161001|2015-10-08 10:30,8,69.9,69.95,69.9,69.95,20
20161001|2015-10-08 12:30,8,69.6,69.95,69.6,69.875,41
20161001|2015-10-09 08:30,9,69.7,69.85,69.7,69.825,6
20161001|2015-10-09 09:00,9,69.65,69.8,69.65,69.8,9
20161001|2015-10-09 09:30,9,69.8,69.85,69.8,69.85,15
20161001|2015-10-09 10:00,9,69.85,69.95,69.85,69.95,26
20161001|2015-10-09 11:30,9,69.65,69.65,69.575,69.575,7
20161001|2015-10-09 12:00,9,69.55,69.55,69.4,69.45,10
20161001|2015-10-09 12:30,9,69.475,69.475,69.475,69.475,2
20161001|2015-10-12 09:30,12,69.575,69.675,69.575,69.675,11
20161001|2015-10-12 10:00,12,69.575,69.575,69.575,69.575,1
20161001|2015-10-12 10:30,12,69.7,69.7,69.7,69.7,1
20161001|2015-10-12 11:30,12,69.475,69.5,69.475,69.5,4
20161001|2015-10-12 12:30,12,69.675,69.7,69.675,69.675,9
20161001|2015-10-12 15:30,12,69.5,69.5,69.5,69.5,2
20161001|2015-10-13 08:00,13,69.375,69.375,69.35,69.35,2
20161001|2015-10-13 08:30,13,69.375,69.575,69.375,69.575,2
20161001|2015-10-13 09:30,13,69.7,69.7,69.625,69.625,8
20161001|2015-10-13 10:00,13,69.625,69.625,69.55,69.55,2
20161001|2015-10-13 10:30,13,69.6,69.6,69.475,69.475,5
20161001|2015-10-13 12:00,13,69.575,69.575,69.575,69.575,1
20161001|2015-10-13 12:30,13,69.6,69.8,69.575,69.8,3
20161001|2015-10-13 13:00,13,69.525,69.525,69.525,69.525,1
20161001|2015-10-14 08:00,14,69.85,70,69.375,69.5,52
20161001|2015-10-14 09:00,14,69.225,69.225,69.025,69.1,10
20161001|2015-10-14 09:30,14,69.25,69.25,69.25,69.25,2
20161001|2015-10-14 10:00,14,69.275,69.275,69.2,69.275,17
20161001|2015-10-14 10:30,14,69.375,69.375,69.375,69.375,2
20161001|2015-10-14 12:30,14,69.15,69.25,69.15,69.25,3
20161001|2015-10-14 13:00,14,69.175,69.175,69.175,69.175,2
20161001|2015-10-14 13:30,14,69.175,69.175,69.175,69.175,3
20161001|2015-10-14 15:30,14,69.275,69.275,69.175,69.175,2
20161001|2015-10-15 08:30,15,69.075,69.075,69.075,69.075,1
20161001|2015-10-15 10:00,15,69.05,69.05,68.85,68.85,10
20161001|2015-10-15 10:30,15,68.825,68.825,68.8,68.8,3
20161001|2015-10-15 11:30,15,68.875,68.875,68.875,68.875,1
20161001|2015-10-15 12:30,15,69.125,69.225,68.95,69,82
20161001|2015-10-15 13:30,15,69,69.2,69,69.2,7
20161001|2015-10-15 15:00,15,69,69,69,69,1
20161001|2015-10-16 08:00,16,69.225,69.225,69.225,69.225,1
20161001|2015-10-16 08:30,16,68.7,68.7,68.675,68.7,5
20161001|2015-10-16 09:00,16,68.675,68.7,68.625,68.7,6
20161001|2015-10-16 11:00,16,68.9,68.9,68.9,68.9,1
20161001|2015-10-16 11:30,16,68.9,68.9,68.825,68.875,15
20161001|2015-10-16 12:00,16,68.65,68.65,68.6,68.6,32
20161001|2015-10-16 12:30,16,68.75,68.75,68.75,68.75,1
20161001|2015-10-19 09:00,19,68.675,68.675,68.675,68.675,1
20161001|2015-10-19 10:00,19,68.45,68.45,68.45,68.45,2
20161001|2015-10-19 12:00,19,68.4,68.4,68.35,68.35,3
20161001|2015-10-19 12:30,19,68.675,68.675,68.575,68.575,2
20161001|2015-10-20 08:00,20,68.7,68.7,68.7,68.7,5
20161001|2015-10-20 09:00,20,68.725,68.925,68.725,68.925,19
20161001|2015-10-20 10:00,20,68.9,69,68.9,68.95,5
20161001|2015-10-20 10:30,20,69,69.025,69,69.025,4
20161001|2015-10-20 11:00,20,69.025,69.1,69.025,69.1,5
20161001|2015-10-20 12:30,20,69.025,69.025,68.625,68.775,26
20161001|2015-10-20 13:00,20,68.85,68.95,68.85,68.925,7
20161001|2015-10-21 08:00,21,68.825,68.825,68.425,68.425,3
20161001|2015-10-21 08:30,21,68.4,68.4,68.35,68.35,2
20161001|2015-10-21 09:00,21,68.3,68.375,68.3,68.375,11
20161001|2015-10-21 10:00,21,68.35,68.375,68.35,68.375,7
20161001|2015-10-21 10:30,21,68.375,68.375,68.375,68.375,5
20161001|2015-10-21 13:00,21,68.475,68.5,68.475,68.5,2
20161001|2015-10-22 09:30,22,68.275,68.275,68.275,68.275,1
20161001|2015-10-22 10:00,22,68.275,68.275,68.275,68.275,1
20161001|2015-10-22 11:30,22,68.3,68.35,68.3,68.35,12
20161001|2015-10-22 12:00,22,68.15,68.15,68.15,68.15,1
20161001|2015-10-22 12:30,22,68.125,68.125,67.875,67.875,3
20161001|2015-10-22 13:30,22,67.675,67.675,67.675,67.675,3
20161001|2015-10-23 08:00,23,67.55,67.8,67.55,67.8,8
20161001|2015-10-23 09:30,23,67.025,67.025,67.025,67.025,1
20161001|2015-10-23 10:00,23,66.825,66.825,66.825,66.825,1
20161001|2015-10-23 10:30,23,66.75,66.75,66.65,66.65,10
20161001|2015-10-23 11:30,23,66.6,66.6,66.525,66.525,10
20161001|2015-10-23 12:30,23,65.625,66.575,65.625,66.575,11
20161001|2015-10-23 13:00,23,66.575,66.575,66.575,66.575,1
20161001|2015-10-26 09:00,26,66.175,66.175,66.175,66.175,4
20161001|2015-10-26 10:30,26,66.55,66.575,66.55,66.575,5
20161001|2015-10-26 11:30,26,66.8,66.8,66.8,66.8,1
20161001|2015-10-26 12:00,26,66.95,67.075,66.95,67,8
20161001|2015-10-26 12:30,26,66.6,66.65,66.575,66.65,11
20161001|2015-10-27 08:00,27,66.725,66.725,66.725,66.725,6
20161001|2015-10-27 08:30,27,66.25,66.25,66.25,66.25,1
20161001|2015-10-27 09:00,27,66.25,66.25,66.25,66.25,2
20161001|2015-10-27 10:00,27,66.525,66.525,66.525,66.525,1
20161001|2015-10-27 12:30,27,66.2,66.8,66.2,66.775,9
20161001|2015-10-27 13:00,27,66.65,66.65,66.65,66.65,3
20161001|2015-10-27 15:30,27,66.25,66.25,66.25,66.25,2
20161001|2015-10-28 08:00,28,66.7,66.7,66.7,66.7,35
20161001|2015-10-28 08:30,28,66.7,66.7,65.9,65.9,18
20161001|2015-10-28 09:00,28,66.225,66.225,66.225,66.225,1
20161001|2015-10-28 09:30,28,66.15,66.15,66.15,66.15,1
20161001|2015-10-28 10:00,28,66.025,66.325,66.025,66.275,19
20161001|2015-10-28 10:30,28,66.225,66.225,66.2,66.2,3
20161001|2015-10-28 11:00,28,66.35,66.425,66.35,66.425,2
20161001|2015-10-28 11:30,28,65.975,65.975,65.975,65.975,1
20161001|2015-10-28 12:00,28,65.975,66.175,65.975,66.025,6
20161001|2015-10-28 12:30,28,66,66.275,65.95,66.275,11
20161001|2015-10-28 13:00,28,66.25,66.25,66.25,66.25,1
20161001|2015-10-28 13:30,28,65.95,65.95,65.95,65.95,1
20161001|2015-10-28 15:30,28,65.875,65.875,65.875,65.875,1
20161001|2015-10-29 08:00,29,66.05,66.05,65.8,65.825,6
20161001|2015-10-29 09:00,29,65.8,65.8,65.625,65.8,20
20161001|2015-10-29 09:30,29,65.475,65.475,65.075,65.075,6
20161001|2015-10-29 10:00,29,64.675,64.95,64.6,64.9,7
20161001|2015-10-29 10:30,29,65.05,65.05,65.05,65.05,1
20161001|2015-10-29 11:00,29,65.075,65.225,65.075,65.225,3
20161001|2015-10-29 11:30,29,65,65,65,65,2
20161001|2015-10-29 12:00,29,65,65,65,65,3
20161001|2015-10-29 12:30,29,64.925,65.175,64.85,65.175,11
20161001|2015-10-30 08:00,30,64.775,65.125,64.775,65.125,2
20161001|2015-10-30 08:30,30,65.175,65.675,65.175,65.675,15
20161001|2015-10-30 09:00,30,65.8,66.275,65.8,66.275,8
20161001|2015-10-30 10:00,30,65.6,65.6,65.6,65.6,1
20161001|2015-10-30 11:30,30,65.975,65.975,65.8,65.8,3
20161001|2015-10-30 12:00,30,65.9,65.9,65.8,65.8,2
20161001|2015-10-30 12:30,30,65.65,66,65.65,65.7,24
20161001|2015-11-02 09:30,2,65.925,65.925,65.7,65.7,2
20161001|2015-11-02 10:30,2,65.825,65.825,65.525,65.525,4
20161001|2015-11-02 11:00,2,65.4,65.4,65.2,65.2,9
20161001|2015-11-02 11:30,2,65.025,65.025,64.825,64.825,3
20161001|2015-11-02 12:30,2,65.35,65.675,65.35,65.675,4
20161001|2015-11-02 13:00,2,65.7,65.7,65.7,65.7,1
20161001|2015-11-02 14:00,2,65.625,65.625,65.625,65.625,2
20161001|2015-11-02 14:30,2,65.875,65.95,65.875,65.95,6
20161001|2015-11-03 08:00,3,65.6,65.875,65.6,65.875,4
20161001|2015-11-03 08:30,3,65.925,66.15,65.925,66.15,11
20161001|2015-11-03 09:00,3,65.9,65.9,65.675,65.675,8
20161001|2015-11-03 10:00,3,65.375,65.375,65.275,65.275,3
20161001|2015-11-03 10:30,3,65.25,65.275,65.15,65.15,22
20161001|2015-11-03 11:30,3,65.1,65.1,64.975,64.975,4
20161001|2015-11-03 12:00,3,65.225,65.225,65.225,65.225,1
20161001|2015-11-03 12:30,3,65.325,65.35,64.8,64.8,17
20161001|2015-11-03 13:00,3,65,65,65,65,1
20161001|2015-11-03 15:30,3,64.5,64.5,64.5,64.5,2
20161001|2015-11-04 08:30,4,64.9,64.9,64.9,64.9,2
20161001|2015-11-04 09:00,4,65.025,65.025,64.875,64.9,9
20161001|2015-11-04 09:30,4,64.775,64.875,64.675,64.875,7
20161001|2015-11-04 10:00,4,64.5,64.5,64.4,64.4,6
20161001|2015-11-04 10:30,4,64.525,64.725,64.525,64.725,5
20161001|2015-11-04 11:00,4,64.4,64.4,64.35,64.35,3
20161001|2015-11-04 11:30,4,64.6,64.6,64.55,64.55,13
20161001|2015-11-04 12:30,4,64.55,64.975,64.55,64.975,44
20161001|2015-11-04 13:00,4,64.975,65,64.975,65,4
20161001|2015-11-05 08:00,5,64.55,64.725,64.525,64.65,18
20161001|2015-11-05 08:30,5,64.925,64.975,64.925,64.975,7
20161001|2015-11-05 09:00,5,64.975,64.975,64.975,64.975,4
20161001|2015-11-05 09:30,5,64.975,65,64.975,64.975,14
20161001|2015-11-05 10:00,5,64.975,64.975,64.8,64.8,23
20161001|2015-11-05 10:30,5,64.85,64.85,64.8,64.8,12
20161001|2015-11-05 11:00,5,64.825,64.925,64.75,64.925,22
20161001|2015-11-05 11:30,5,64.95,64.95,64.75,64.75,2
20161001|2015-11-05 12:00,5,64.75,64.75,64.6,64.65,29
20161001|2015-11-05 12:30,5,64.65,64.65,64.45,64.625,25
20161001|2015-11-05 13:00,5,64.75,64.9,64.75,64.9,10
20161001|2015-11-05 13:30,5,64.95,65.1,64.95,65.1,8
20161001|2015-11-05 14:00,5,65.1,65.2,65.1,65.2,17
20161001|2015-11-05 15:00,5,65.325,65.425,65.325,65.425,15
20161001|2015-11-05 15:30,5,65.15,65.15,65.075,65.075,2
20161001|2015-11-06 08:00,6,64.95,64.975,64.95,64.975,4
20161001|2015-11-06 08:30,6,65.425,65.475,65.15,65.15,14
20161001|2015-11-06 09:00,6,65.175,65.2,65.075,65.075,12
20161001|2015-11-06 09:30,6,65.15,65.15,64.925,64.925,10
20161001|2015-11-06 10:00,6,64.8,64.8,64.725,64.725,11
20161001|2015-11-06 10:30,6,64.625,64.625,64.625,64.625,3
20161001|2015-11-06 11:00,6,64.975,65,64.975,65,2
20161001|2015-11-06 12:00,6,65,65,65,65,3
20161001|2015-11-06 12:30,6,64.8,65.025,64.75,65.025,12
20161001|2015-11-06 13:00,6,64.675,64.675,64.6,64.6,2
20161001|2015-11-09 09:00,9,64.525,64.525,63.8,63.8,15
20161001|2015-11-09 09:30,9,63.4,63.4,63.4,63.4,2
20161001|2015-11-09 10:00,9,63.25,63.25,63.25,63.25,1
20161001|2015-11-09 10:30,9,62.75,62.8,62.6,62.8,13
20161001|2015-11-09 11:00,9,62.975,63.125,62.975,63.125,6
20161001|2015-11-09 11:30,9,63.125,63.125,63.125,63.125,1
20161001|2015-11-09 12:00,9,63.15,63.35,63.15,63.25,24
20161001|2015-11-09 12:30,9,63.1,63.675,62.8,63.675,38
20161001|2015-11-10 08:00,10,63.575,63.575,63.575,63.575,2
20161001|2015-11-10 08:30,10,63.8,63.8,63.8,63.8,1
20161001|2015-11-10 09:00,10,63.675,63.8,63.5,63.6,8
20161001|2015-11-10 09:30,10,63.575,63.575,63.2,63.2,5
20161001|2015-11-10 10:00,10,62.975,63.05,62.825,63.05,31
20161001|2015-11-10 10:30,10,63.175,63.225,63.025,63.025,5
20161001|2015-11-10 11:00,10,63.075,63.075,63.075,63.075,1
20161001|2015-11-10 12:00,10,62.625,62.625,62.325,62.325,7
20161001|2015-11-10 12:30,10,62.4,62.7,62.125,62.375,35
20161001|2015-11-10 13:00,10,62.125,62.375,62.125,62.375,3
20161001|2015-11-10 13:30,10,62.825,62.825,62.35,62.35,3
20161001|2015-11-10 15:30,10,62.825,62.825,62.825,62.825,1
20161001|2015-11-11 08:00,11,63.225,63.625,63.225,63.625,5
20161001|2015-11-11 08:30,11,63.475,63.475,63.45,63.45,7
20161001|2015-11-11 09:00,11,63.25,63.25,63.225,63.225,6
20161001|2015-11-11 09:30,11,63.05,63.05,62.975,63,5
20161001|2015-11-11 10:30,11,62.85,62.85,62.85,62.85,1
20161001|2015-11-11 11:00,11,62.925,63,62.925,62.925,6
20161001|2015-11-11 11:30,11,62.975,63.175,62.975,63.1,21
20161001|2015-11-11 12:00,11,63.05,63.2,63.05,63.2,11
20161001|2015-11-11 12:30,11,63.1,63.6,63.1,63.6,12
20161001|2015-11-11 13:00,11,63.55,63.8,63.55,63.8,22
20161001|2015-11-11 13:30,11,63.65,63.7,63.6,63.6,3
20161001|2015-11-12 09:00,12,63.575,63.675,63.575,63.675,4
20161001|2015-11-12 10:00,12,63.475,63.475,63.475,63.475,1
20161001|2015-11-12 11:00,12,63.75,63.9,63.75,63.9,3
20161001|2015-11-12 12:00,12,63.775,63.8,63.775,63.775,3
20161001|2015-11-12 12:30,12,63.8,64.4,63.8,64.4,11
20161001|2015-11-12 13:00,12,64.425,64.425,64.4,64.4,2
20161001|2015-11-12 15:00,12,64.325,64.325,64.325,64.325,1
20161001|2015-11-12 15:30,12,64.3,64.3,64.3,64.3,5
20161001|2015-11-13 08:00,13,64.3,65.15,64.3,65.125,119
20161001|2015-11-13 08:30,13,65.1,65.1,65,65.05,15
20161001|2015-11-13 09:00,13,64.975,64.975,64.55,64.55,6
20161001|2015-11-13 09:30,13,64.55,64.55,64.55,64.55,1
20161001|2015-11-13 10:00,13,64.325,64.325,64.2,64.2,2
20161001|2015-11-13 10:30,13,64,64,64,64,5
20161001|2015-11-13 11:00,13,63.975,64,63.975,64,2
20161001|2015-11-13 12:00,13,64.075,64.075,64.075,64.075,1
20161001|2015-11-13 12:30,13,64.15,64.45,64.15,64.325,12
20161001|2015-11-13 13:00,13,64.025,64.075,64.025,64.075,6
20161001|2015-11-13 13:30,13,64.025,64.025,64.025,64.025,2
20161001|2015-11-16 09:00,16,63.5,63.5,63.375,63.375,5
20161001|2015-11-16 09:30,16,63.175,63.175,63.175,63.175,2
20161001|2015-11-16 10:00,16,63,63,63,63,2
20161001|2015-11-16 11:00,16,62.85,62.85,62.75,62.75,3
20161001|2015-11-16 11:30,16,62.625,62.625,62.525,62.525,7
20161001|2015-11-16 12:00,16,62.85,63.15,62.85,63.15,2
20161001|2015-11-17 08:00,17,63.075,63.075,63.075,63.075,1
20161001|2015-11-17 08:30,17,63.025,63.025,63.025,63.025,1
20161001|2015-11-17 09:00,17,63.1,63.4,63.1,63.4,5
20161001|2015-11-17 09:30,17,63.55,63.575,63.55,63.575,3
20161001|2015-11-17 10:00,17,63.75,63.95,63.75,63.95,30
20161001|2015-11-17 11:00,17,63.425,63.625,63.4,63.625,4
20161001|2015-11-17 12:30,17,63.825,63.95,63.825,63.95,9
20161001|2015-11-17 13:00,17,64.05,64.05,64.05,64.05,1
20161001|2015-11-17 13:30,17,64.075,64.075,64.075,64.075,1
20161001|2015-11-17 15:30,17,64.025,64.025,64.025,64.025,1
20161001|2015-11-18 08:00,18,64.35,64.75,64.35,64.75,4
20161001|2015-11-18 08:30,18,64.75,64.75,64.05,64.05,5
20161001|2015-11-18 09:00,18,64.025,64.025,64.025,64.025,2
20161001|2015-11-18 09:30,18,64.225,64.225,64.225,64.225,3
20161001|2015-11-18 10:00,18,64.175,64.25,64.175,64.25,38
20161001|2015-11-18 10:30,18,64.575,64.725,64.575,64.725,3
20161001|2015-11-18 11:00,18,64.75,64.75,64.75,64.75,9
20161001|2015-11-18 11:30,18,64.525,64.525,64.325,64.325,10
20161001|2015-11-18 12:30,18,63.95,63.95,63.925,63.925,4
20161001|2015-11-18 14:30,18,63.675,63.675,63.625,63.625,2
20161001|2015-11-18 15:00,18,63.575,63.575,63.525,63.525,4
20161001|2015-11-19 08:30,19,63.325,63.325,63.325,63.325,1
20161001|2015-11-19 09:00,19,63.3,63.3,63.275,63.275,3
20161001|2015-11-19 09:30,19,63.275,63.275,63.275,63.275,1
20161001|2015-11-19 10:00,19,63.45,63.45,63.45,63.45,1
20161001|2015-11-19 10:30,19,63.75,63.775,63.75,63.775,6
20161001|2015-11-19 11:30,19,63.725,63.725,63.725,63.725,2
20161001|2015-11-19 12:30,19,63.325,63.525,63.275,63.525,6
20161001|2015-11-20 08:00,20,64.25,64.325,64.25,64.325,3
20161001|2015-11-20 08:30,20,64.325,64.325,64.25,64.325,8
20161001|2015-11-20 09:00,20,64.325,64.375,64.325,64.375,3
20161001|2015-11-20 09:30,20,64.4,64.45,64.4,64.45,4
20161001|2015-11-20 10:00,20,64.5,64.5,64.3,64.4,12
20161001|2015-11-20 12:30,20,64.325,64.475,64.325,64.475,26
20161001|2015-11-20 13:00,20,64.325,64.5,64.325,64.5,31
20161001|2015-11-20 13:30,20,64.5,64.5,64.5,64.5,1
20161001|2015-11-23 09:30,23,64.75,64.75,64.55,64.55,7
20161001|2015-11-23 10:00,23,64.5,64.5,64.5,64.5,1
20161001|2015-11-23 10:30,23,64.475,64.475,64.475,64.475,1
20161001|2015-11-23 11:00,23,64.75,64.75,64.725,64.75,7
20161001|2015-11-23 11:30,23,64.75,64.75,64.75,64.75,9
20161001|2015-11-23 12:00,23,64.475,64.525,64.475,64.525,2
20161001|2015-11-23 13:00,23,64.375,64.375,64.375,64.375,1
20161001|2015-11-23 15:00,23,64.1,64.1,64,64.05,4
20161001|2015-11-24 08:00,24,63.975,63.975,63.65,63.65,4
20161001|2015-11-24 08:30,24,64.05,64.05,64.05,64.05,2
20161001|2015-11-24 10:00,24,63.8,63.8,63.8,63.8,1
20161001|2015-11-24 11:00,24,64.45,64.45,64.45,64.45,1
20161001|2015-11-24 14:30,24,64.4,64.4,64.35,64.4,11
20161001|2015-11-25 08:30,25,64.55,64.65,64.4,64.625,25
20161001|2015-11-25 09:00,25,64.65,64.7,64.55,64.7,5
20161001|2015-11-25 09:30,25,64.7,64.85,64.7,64.85,18
20161001|2015-11-25 10:00,25,64.675,64.675,64.5,64.5,5
20161001|2015-11-25 10:30,25,64.525,64.525,64.525,64.525,1
20161001|2015-11-25 13:30,25,64.325,64.35,64.3,64.35,3
20161001|2015-11-25 14:30,25,64.4,64.4,64.4,64.4,1
20161001|2015-11-25 15:00,25,64.3,64.3,64.3,64.3,1
20161001|2015-11-27 08:00,27,63.925,63.925,63.925,63.925,1
20161001|2015-11-27 09:30,27,63.575,63.575,63.575,63.575,1
20161001|2015-11-27 10:30,27,63.3,63.3,63.3,63.3,1
20161001|2015-11-27 11:30,27,63.4,63.4,63.4,63.4,1
20161001|2015-11-30 09:00,30,62.725,62.725,62.7,62.7,6
20161001|2015-11-30 09:30,30,62.675,62.675,62.675,62.675,10
20161001|2015-11-30 10:00,30,62.75,63.325,62.75,63.325,19
20161001|2015-11-30 11:00,30,63.4,63.4,63.4,63.4,1
20161001|2015-11-30 12:00,30,63.7,63.7,63.7,63.7,3
20161001|2015-11-30 12:30,30,63.75,64.575,63.75,64.475,44
20161001|2015-11-30 13:30,30,64,64,64,64,1
20161001|2015-11-30 14:00,30,64.25,64.25,64.25,64.25,1
20161001|2015-12-01 08:00,1,64.4,64.925,64.4,64.525,5
20161001|2015-12-01 08:30,1,64.575,64.575,64.325,64.325,23
20161001|2015-12-01 09:00,1,64.8,65.325,64.8,65.25,60
20161001|2015-12-01 09:30,1,65.225,65.25,65.025,65.025,10
20161001|2015-12-01 10:00,1,65.25,65.25,65.15,65.15,19
20161001|2015-12-01 10:30,1,65.125,65.175,64.975,64.975,28
20161001|2015-12-01 11:00,1,65.1,65.1,65.1,65.1,2
20161001|2015-12-01 11:30,1,65.1,65.1,65.1,65.1,1
20161001|2015-12-01 12:00,1,65.3,65.35,65.3,65.35,3
20161001|2015-12-01 12:30,1,65.475,66.575,65.475,66.575,64
20161001|2015-12-01 13:00,1,66.525,66.525,66.525,66.525,2
20161001|2015-12-01 15:30,1,66.25,66.25,66.25,66.25,1
20161001|2015-12-02 08:30,2,66.225,66.275,66.075,66.15,11
20161001|2015-12-02 09:00,2,66.15,66.475,66.05,66.2,25
20161001|2015-12-02 09:30,2,66.075,66.1,65.925,65.925,10
20161001|2015-12-02 10:00,2,65.875,65.975,65.875,65.9,7
20161001|2015-12-02 10:30,2,65.85,65.85,65.55,65.55,8
20161001|2015-12-02 11:30,2,65.775,65.775,65.775,65.775,1
20161001|2015-12-02 12:00,2,65.925,65.95,65.925,65.95,2
20161001|2015-12-02 12:30,2,66.075,66.4,66.075,66.25,66
20161001|2015-12-02 13:00,2,66.35,66.45,66.325,66.425,34
20161001|2015-12-02 14:30,2,66.1,66.1,66.1,66.1,1
20161001|2015-12-02 15:00,2,66.125,66.125,66.1,66.1,6
20161001|2015-12-03 08:00,3,66.4,66.475,66.4,66.475,5
20161001|2015-12-03 08:30,3,66.325,66.325,66.325,66.325,1
20161001|2015-12-03 09:00,3,65.875,65.875,65.525,65.525,7
20161001|2015-12-03 09:30,3,65.2,65.2,65.2,65.2,1
20161001|2015-12-03 10:00,3,65.125,65.2,65.075,65.075,7
20161001|2015-12-03 10:30,3,65,65,64.525,64.6,34
20161001|2015-12-03 11:00,3,64.5,64.75,64.5,64.75,6
20161001|2015-12-03 11:30,3,65.125,65.125,65.125,65.125,1
20161001|2015-12-03 12:30,3,65.425,67.175,65.425,67.15,97
20161001|2015-12-03 13:00,3,67.15,67.15,66.85,66.85,23
20161001|2015-12-03 13:30,3,66.75,66.75,66.6,66.6,24
20161001|2015-12-03 14:00,3,66.65,66.65,66.65,66.65,5
20161001|2015-12-03 14:30,3,66.525,66.525,66.525,66.525,1
20161001|2015-12-04 08:00,4,67.05,67.05,66.6,66.6,4
20161001|2015-12-04 08:30,4,66.65,66.7,66.625,66.7,12
20161001|2015-12-04 09:00,4,66.7,66.7,66.575,66.575,10
20161001|2015-12-04 09:30,4,66.575,66.575,66.35,66.375,26
20161001|2015-12-04 10:00,4,66.525,66.575,66.275,66.275,16
20161001|2015-12-04 10:30,4,66.4,66.4,66.25,66.3,11
20161001|2015-12-04 11:00,4,66.25,66.25,66.2,66.2,2
20161001|2015-12-04 11:30,4,66.2,66.35,66.2,66.35,5
20161001|2015-12-04 12:30,4,66.625,67.1,66.625,67.075,44
20161001|2015-12-04 13:00,4,67.125,67.125,67.125,67.125,4
20161001|2015-12-07 09:00,7,66.25,66.3,66.25,66.3,4
20161001|2015-12-07 10:00,7,66.525,66.525,66.175,66.2,19
20161001|2015-12-07 11:00,7,65.875,66.4,65.875,66.4,5
20161001|2015-12-07 11:30,7,66.5,66.5,66.5,66.5,1
20161001|2015-12-07 12:00,7,66.5,66.5,66.5,66.5,3
20161001|2015-12-07 12:30,7,66.45,67.5,66.45,67.075,78
20161001|2015-12-07 13:00,7,67,67,66.8,66.8,6
20161001|2015-12-07 13:30,7,66.625,66.625,66.6,66.6,2
20161001|2015-12-07 14:00,7,66.575,66.575,66.575,66.575,1
20161001|2015-12-08 08:00,8,66.95,67.2,66.55,67.2,8
20161001|2015-12-08 08:30,8,67.25,67.25,67.25,67.25,4
20161001|2015-12-08 09:00,8,67.25,67.55,67.125,67.55,17
20161001|2015-12-08 09:30,8,67.6,67.6,67.425,67.425,50
20161001|2015-12-08 10:00,8,67.425,67.5,67.35,67.4,47
20161001|2015-12-08 10:30,8,67.4,67.475,67.4,67.475,15
20161001|2015-12-08 11:00,8,67.15,67.15,67.125,67.125,15
20161001|2015-12-08 11:30,8,67.425,67.5,67.35,67.35,44
20161001|2015-12-08 12:00,8,67.425,67.5,67.425,67.45,20
20161001|2015-12-08 12:30,8,67.45,67.475,67.125,67.2,72
20161001|2015-12-08 13:00,8,67.05,67.05,66.775,66.775,12
20161001|2015-12-09 08:30,9,67.175,67.175,67.175,67.175,3
20161001|2015-12-09 09:00,9,67.075,67.075,67.075,67.075,1
20161001|2015-12-09 09:30,9,67.25,67.25,66.925,66.925,7
20161001|2015-12-09 10:00,9,67,67,66.925,66.95,27
20161001|2015-12-09 10:30,9,67,67.075,67,67.075,14
20161001|2015-12-09 11:00,9,67.075,67.075,67,67.075,33
20161001|2015-12-09 11:30,9,67.075,67.075,67.025,67.025,23
20161001|2015-12-09 12:00,9,67.025,67.075,67.025,67.075,44
20161001|2015-12-09 12:30,9,67.1,67.25,67.075,67.25,79
20161001|2015-12-09 13:00,9,67.275,67.275,67.225,67.25,5
20161001|2015-12-10 08:00,10,67.125,67.2,67.125,67.2,14
20161001|2015-12-10 08:30,10,67.275,67.3,67.275,67.3,5
20161001|2015-12-10 09:00,10,67.2,67.2,67.2,67.2,1
20161001|2015-12-10 09:30,10,67.1,67.1,67.075,67.075,14
20161001|2015-12-10 10:00,10,67,67,67,67,1
20161001|2015-12-10 10:30,10,67,67.05,67,67.05,27
20161001|2015-12-10 11:00,10,67.075,67.075,67.075,67.075,1
20161001|2015-12-10 11:30,10,67.1,67.1,67.1,67.1,9
20161001|2015-12-10 12:00,10,67.15,67.15,67.15,67.15,2
20161001|2015-12-10 12:30,10,67.175,67.3,67.175,67.3,117
20161001|2015-12-10 13:00,10,67.3,67.3,67.3,67.3,4
20161001|2015-12-11 08:00,11,67.275,67.325,67.275,67.325,7
20161001|2015-12-11 08:30,11,67.4,67.4,67.2,67.275,11
20161001|2015-12-11 09:00,11,67.4,67.5,67.05,67.05,11
20161001|2015-12-11 09:30,11,67.05,67.05,67.05,67.05,2
20161001|2015-12-11 10:00,11,67.05,67.15,67.05,67.15,3
20161001|2015-12-11 10:30,11,67.35,67.875,67.325,67.875,33
20161001|2015-12-11 11:00,11,67.9,67.95,67.375,67.375,17
20161001|2015-12-11 11:30,11,67.5,67.5,67.5,67.5,1
20161001|2015-12-11 12:00,11,67.675,67.675,67.675,67.675,1
20161001|2015-12-11 12:30,11,67.625,67.7,67.5,67.675,37
20161001|2015-12-14 09:00,14,67.5,67.9,67.5,67.625,54
20161001|2015-12-14 09:30,14,67.55,67.65,67.55,67.6,11
20161001|2015-12-14 10:00,14,67.4,67.4,67.4,67.4,4
20161001|2015-12-14 10:30,14,67.475,67.5,67.4,67.475,9
20161001|2015-12-14 11:00,14,67.475,67.65,67.375,67.5,16
20161001|2015-12-14 11:30,14,67.725,67.725,67.625,67.7,61
20161001|2015-12-14 12:00,14,67.6,67.625,67.6,67.625,9
20161001|2015-12-14 12:30,14,67.525,67.65,67.525,67.6,37
20161001|2015-12-14 13:00,14,67.4,67.4,67.4,67.4,1
20161001|2015-12-14 14:00,14,67.275,67.275,67.275,67.275,1
20161001|2015-12-14 15:00,14,67.2,67.2,67.2,67.2,1
20161001|2015-12-15 08:00,15,67.075,67.925,67.075,67.925,19
20161001|2015-12-15 08:30,15,67.675,67.675,67.575,67.575,4
20161001|2015-12-15 09:00,15,67.6,67.625,67.475,67.625,5
20161001|2015-12-15 09:30,15,67.575,67.575,67.525,67.525,4
20161001|2015-12-15 10:00,15,67.225,67.225,66.825,66.825,10
20161001|2015-12-15 10:30,15,66.825,66.95,66.825,66.925,32
20161001|2015-12-15 11:00,15,66.875,66.9,66.8,66.875,9
20161001|2015-12-15 11:30,15,66.9,66.975,66.9,66.95,66
20161001|2015-12-15 12:00,15,66.925,66.95,66.7,66.75,49
20161001|2015-12-15 12:30,15,66.8,66.8,66.6,66.725,10
20161001|2015-12-15 13:00,15,66.675,66.675,66.4,66.425,5
20161001|2015-12-15 15:00,15,66.575,66.675,66.575,66.675,8
20161001|2015-12-15 15:30,15,66.7,66.7,66.7,66.7,1
20161001|2015-12-16 08:00,16,66.725,66.725,66.5,66.5,7
20161001|2015-12-16 08:30,16,66.575,66.7,66.575,66.675,7
20161001|2015-12-16 09:00,16,66.7,66.75,66.45,66.45,38
20161001|2015-12-16 09:30,16,66.475,66.475,66.475,66.475,2
20161001|2015-12-16 10:00,16,66.65,66.775,66.65,66.725,31
20161001|2015-12-16 10:30,16,66.75,66.75,66.65,66.725,15
20161001|2015-12-16 11:00,16,66.7,66.75,66.3,66.7,20
20161001|2015-12-16 11:30,16,66.45,66.75,66.45,66.7,9
20161001|2015-12-16 12:30,16,66.675,66.75,66.525,66.7,27
20161001|2015-12-16 13:00,16,66.55,66.575,66.325,66.35,6
20161001|2015-12-16 14:00,16,66.225,66.225,66.225,66.225,1
20161001|2015-12-16 15:00,16,66.275,66.275,66.2,66.25,3
20161001|2015-12-17 08:00,17,66.05,66.05,65.15,65.25,136
20161001|2015-12-17 08:30,17,65.225,65.225,64.85,65,51
20161001|2015-12-17 09:00,17,64.975,65,64.875,64.875,9
20161001|2015-12-17 09:30,17,64.925,65.075,64.925,65.05,12
20161001|2015-12-17 10:00,17,65.175,65.175,65.05,65.05,4
20161001|2015-12-17 10:30,17,64.725,64.925,64.725,64.925,7
20161001|2015-12-17 11:00,17,64.7,64.7,63.95,64.1,107
20161001|2015-12-17 11:30,17,64.1,64.225,64.1,64.225,23
20161001|2015-12-17 12:00,17,64.225,64.675,64.225,64.675,45
20161001|2015-12-17 12:30,17,64.675,64.8,64.55,64.8,8
20161001|2015-12-17 13:00,17,64.625,64.625,64.625,64.625,1
20161001|2015-12-18 08:00,18,64.8,65.6,64.8,65.6,9
20161001|2015-12-18 08:30,18,65.675,65.675,65.2,65.25,105
20161001|2015-12-18 09:00,18,65.25,65.325,65.225,65.3,53
20161001|2015-12-18 09:30,18,65.325,65.325,64.95,64.95,26
20161001|2015-12-18 10:00,18,65.15,65.3,65.15,65.3,4
20161001|2015-12-18 10:30,18,65.325,65.35,65.3,65.35,22
20161001|2015-12-18 11:00,18,65.25,65.25,65.075,65.125,4
20161001|2015-12-18 11:30,18,65.125,65.125,64.975,64.975,10
20161001|2015-12-18 12:00,18,64.975,64.975,64.975,64.975,1
20161001|2015-12-18 12:30,18,64.75,64.75,64.675,64.725,20
20161001|2015-12-18 13:00,18,64.55,64.55,64.5,64.5,14
20161001|2015-12-21 09:00,21,64.9,65.325,64.9,65,40
20161001|2015-12-21 09:30,21,65.1,65.1,64.5,64.5,8
20161001|2015-12-21 10:00,21,64.5,64.5,64.475,64.475,9
20161001|2015-12-21 10:30,21,64.225,64.225,64.225,64.225,2
20161001|2015-12-21 11:00,21,64.425,64.525,64.325,64.525,17
20161001|2015-12-21 12:00,21,63.65,63.65,63.65,63.65,1
20161001|2015-12-21 12:30,21,63.625,63.775,63.575,63.775,24
20161001|2015-12-21 13:00,21,63.75,63.775,63.725,63.775,7
20161001|2015-12-21 14:30,21,63.825,63.825,63.825,63.825,2
20161001|2015-12-21 15:00,21,63.8,63.8,63.8,63.8,1
20161001|2015-12-21 15:30,21,63.925,63.95,63.725,63.725,4
20161001|2015-12-22 09:00,22,63.925,63.975,63.925,63.975,2
20161001|2015-12-22 09:30,22,63.875,63.875,63.725,63.75,10
20161001|2015-12-22 10:00,22,63.725,63.725,63.4,63.4,7
20161001|2015-12-22 11:00,22,63.35,63.35,63.3,63.3,10
20161001|2015-12-22 11:30,22,63.375,63.375,63.375,63.375,1
20161001|2015-12-22 12:00,22,63.375,63.375,63.375,63.375,1
20161001|2015-12-22 12:30,22,63.5,63.525,63.35,63.45,57
20161001|2015-12-22 13:00,22,63.35,63.4,63.325,63.4,7
20161001|2015-12-22 13:30,22,63.4,63.4,63.325,63.375,7
20161001|2015-12-22 14:30,22,63.5,63.5,63.5,63.5,6
20161001|2015-12-22 15:30,22,63.6,63.6,63.6,63.6,1
20161001|2015-12-23 08:00,23,63.775,63.775,63.5,63.5,34
20161001|2015-12-23 09:00,23,63.3,63.6,63.3,63.55,21
20161001|2015-12-23 10:00,23,63.7,63.8,63.7,63.75,15
20161001|2015-12-23 10:30,23,63.675,64,63.675,63.95,47
20161001|2015-12-23 11:00,23,63.875,64.15,63.875,64.15,28
20161001|2015-12-23 11:30,23,64.375,64.4,64.325,64.325,5
20161001|2015-12-23 12:00,23,64.45,64.475,64.35,64.475,11
20161001|2015-12-23 12:30,23,64.45,64.65,64.4,64.65,17
20161001|2015-12-23 13:00,23,64.65,64.8,64.65,64.75,5
20161001|2015-12-23 13:30,23,64.625,64.75,64.625,64.75,3
20161001|2015-12-23 14:00,23,64.825,65.4,64.825,65.175,39
20161001|2015-12-23 14:30,23,65.175,65.25,65.175,65.225,46
20161001|2015-12-23 15:00,23,65.2,65.225,65.175,65.225,20
20161001|2015-12-23 15:30,23,65.15,65.35,65.15,65.35,9
20161001|2015-12-24 08:00,24,65.55,65.65,65.55,65.55,22
20161001|2015-12-24 08:30,24,65.6,65.6,65.35,65.35,9
20161001|2015-12-24 09:00,24,65.45,65.45,65.375,65.425,12
20161001|2015-12-24 09:30,24,65.45,65.45,65.375,65.375,15
20161001|2015-12-24 10:00,24,65.35,65.425,65.275,65.35,34
20161001|2015-12-24 10:30,24,65.35,65.45,65.325,65.45,13
20161001|2015-12-24 11:00,24,65.35,65.425,65.35,65.425,6
20161001|2015-12-24 11:30,24,65.45,65.6,65.45,65.6,14
20161001|2015-12-24 12:00,24,65.475,65.475,65.475,65.475,2
20161001|2015-12-28 09:00,28,65.6,65.6,65.575,65.575,2
20161001|2015-12-28 09:30,28,65.625,65.7,65.55,65.675,31
20161001|2015-12-28 10:00,28,65.7,65.7,65.7,65.7,1
20161001|2015-12-28 10:30,28,65.7,65.7,65.7,65.7,1
20161001|2015-12-28 11:00,28,65.75,65.75,65.75,65.75,2
20161001|2015-12-28 11:30,28,65.8,65.95,65.8,65.8,10
20161001|2015-12-28 12:00,28,65.775,65.8,65.75,65.8,19
20161001|2015-12-28 12:30,28,65.6,65.8,65.6,65.8,27
20161001|2015-12-28 13:00,28,65.8,65.975,65.8,65.875,33
20161001|2015-12-28 13:30,28,65.575,65.6,65.575,65.575,5
20161001|2015-12-29 08:00,29,65.6,65.6,65.55,65.55,4
20161001|2015-12-29 08:30,29,65.575,65.6,65.55,65.55,4
20161001|2015-12-29 09:00,29,65.8,65.875,65.75,65.775,39
20161001|2015-12-29 09:30,29,65.875,65.875,65.6,65.6,23
20161001|2015-12-29 10:00,29,65.625,65.625,65.45,65.45,67
20161001|2015-12-29 10:30,29,65.35,65.45,65.35,65.45,3
20161001|2015-12-29 11:00,29,65.475,65.5,65.475,65.5,4
20161001|2015-12-29 11:30,29,65.375,65.375,65.375,65.375,1
20161001|2015-12-29 12:00,29,65.4,65.4,65.375,65.375,13
20161001|2015-12-29 12:30,29,65.425,65.575,65.425,65.575,31
20161001|2015-12-29 13:00,29,65.55,65.575,65.425,65.425,12
20161001|2015-12-29 14:30,29,65.35,65.35,65.35,65.35,1
20161001|2015-12-29 15:00,29,65.6,65.6,65.6,65.6,6
20161001|2015-12-29 15:30,29,65.575,65.575,65.575,65.575,1
20161001|2015-12-30 08:00,30,65.475,65.5,65.325,65.4,15
20161001|2015-12-30 08:30,30,65.275,65.3,65,65,9
20161001|2015-12-30 09:00,30,65.1,65.45,65.1,65.45,6
20161001|2015-12-30 09:30,30,65.475,65.5,65.475,65.5,3
20161001|2015-12-30 10:00,30,65.425,65.475,65.4,65.425,15
20161001|2015-12-30 10:30,30,65.525,65.575,65.225,65.225,9
20161001|2015-12-30 11:00,30,65.275,65.35,65.275,65.35,7
20161001|2015-12-30 11:30,30,65.35,65.475,65.35,65.475,14
20161001|2015-12-30 12:00,30,65.5,65.5,65.475,65.5,8
20161001|2015-12-30 12:30,30,65.4,65.575,65.4,65.575,29
20161001|2015-12-30 13:00,30,65.45,65.45,65.4,65.4,5
20161001|2015-12-30 13:30,30,65.4,65.4,65.325,65.325,8
20161001|2015-12-30 14:30,30,65.45,65.45,65.45,65.45,1
20161001|2015-12-30 15:30,30,65.45,65.45,65.45,65.45,1
20161001|2015-12-31 08:00,31,65.55,65.55,65.5,65.5,4
20161001|2015-12-31 08:30,31,65.5,65.5,65.5,65.5,1
20161001|2015-12-31 09:00,31,65.5,65.5,65.25,65.3,17
20161001|2015-12-31 09:30,31,65.25,65.25,65.2,65.25,17
20161001|2015-12-31 10:00,31,65.25,65.3,65.2,65.2,16
20161001|2015-12-31 10:30,31,65.175,65.4,65.15,65.2,52
20161001|2015-12-31 11:00,31,65.25,65.5,65.225,65.475,25
20161001|2015-12-31 11:30,31,65.3,65.375,65.25,65.25,20
20161001|2015-12-31 12:00,31,65.275,65.325,65.225,65.225,20
20161001|2015-12-31 12:30,31,65.225,65.625,65.225,65.55,53
20161001|2015-12-31 13:00,31,65.6,65.6,65.6,65.6,3
20161001|2016-01-04 09:00,4,65.15,65.225,64.65,65.025,35
20161001|2016-01-04 09:30,4,65.225,65.225,65.225,65.225,2
20161001|2016-01-04 10:00,4,65.425,65.475,65.425,65.475,2
20161001|2016-01-04 10:30,4,65.6,65.75,65.575,65.575,7
20161001|2016-01-04 11:00,4,65.575,65.725,65.575,65.725,11
20161001|2016-01-04 11:30,4,65.825,65.825,65.475,65.475,3
20161001|2016-01-04 12:00,4,65.8,65.8,65.6,65.725,8
20161001|2016-01-04 12:30,4,65.75,66.225,65.75,66.225,43
20161001|2016-01-04 13:00,4,65.925,65.95,65.925,65.95,5
20161001|2016-01-04 13:30,4,65.975,65.975,65.975,65.975,5
20161001|2016-01-04 14:00,4,65.95,65.95,65.95,65.95,5
20161001|2016-01-04 14:30,4,66,66,66,66,8
20161001|2016-01-04 15:00,4,66,66.25,65.95,65.95,16
20161001|2016-01-05 09:00,5,66.125,66.4,66.125,66.35,131
20161001|2016-01-05 09:30,5,66.4,66.4,66.2,66.2,17
20161001|2016-01-05 10:00,5,66.175,66.2,66.05,66.2,15
20161001|2016-01-05 10:30,5,65.95,66.15,65.875,66.05,10
20161001|2016-01-05 11:00,5,66.05,66.175,66.05,66.125,18
20161001|2016-01-05 11:30,5,66.15,66.25,66.1,66.25,21
20161001|2016-01-05 12:00,5,66.3,66.3,66.225,66.225,9
20161001|2016-01-05 12:30,5,66.275,66.3,66.05,66.15,34
20161001|2016-01-05 13:00,5,66.1,66.15,66.1,66.1,3
20161001|2016-01-05 13:30,5,66,66,66,66,1
20161001|2016-01-05 15:00,5,66.05,66.075,66.05,66.075,3
20161001|2016-01-05 15:30,5,66.3,66.3,66.3,66.3,1
20161001|2016-01-06 08:00,6,66.35,66.35,66.225,66.225,5
20161001|2016-01-06 08:30,6,66.2,66.225,66.2,66.225,2
20161001|2016-01-06 09:00,6,66.225,66.4,66.225,66.4,30
20161001|2016-01-06 09:30,6,66.375,66.45,66.325,66.45,15
20161001|2016-01-06 10:00,6,66.45,66.45,66.375,66.375,2
20161001|2016-01-06 10:30,6,66.2,66.2,66.1,66.1,31
20161001|2016-01-06 11:00,6,66.2,66.2,65.925,66.025,24
20161001|2016-01-06 11:30,6,66,66,65.875,65.875,11
20161001|2016-01-06 12:00,6,65.875,65.875,65.875,65.875,6
20161001|2016-01-06 12:30,6,65.7,66.175,65.65,66.15,98
20161001|2016-01-06 13:00,6,66.1,66.1,65.975,65.975,9
20161001|2016-01-06 13:30,6,65.875,65.875,65.85,65.85,13
20161001|2016-01-06 14:30,6,65.8,65.8,65.775,65.775,10
20161001|2016-01-06 15:00,6,65.775,65.8,65.775,65.8,10
20161001|2016-01-06 15:30,6,65.8,65.8,65.8,65.8,13
20161001|2016-01-07 08:00,7,65.65,65.65,65.425,65.425,7
20161001|2016-01-07 08:30,7,65.375,65.4,65.35,65.4,6
20161001|2016-01-07 09:00,7,65.45,65.625,65.45,65.625,9
20161001|2016-01-07 09:30,7,65.8,66.05,65.8,66.05,18
20161001|2016-01-07 10:00,7,66.05,66.1,65.775,66.025,27
20161001|2016-01-07 10:30,7,65.875,65.95,65.75,65.925,7
20161001|2016-01-07 11:00,7,65.95,65.95,65.775,65.775,17
20161001|2016-01-07 11:30,7,65.95,66,65.75,65.775,29
20161001|2016-01-07 12:00,7,65.775,65.775,65.375,65.375,52
20161001|2016-01-07 12:30,7,65.425,65.525,65.25,65.425,28
20161001|2016-01-07 13:30,7,65.375,65.375,65.325,65.325,5
20161001|2016-01-07 14:30,7,65.15,65.15,64.925,64.925,9
20161001|2016-01-07 15:00,7,64.95,64.95,64.95,64.95,1
20161001|2016-01-08 08:00,8,65.05,65.3,65.05,65.3,30
20161001|2016-01-08 08:30,8,65.375,65.5,65.375,65.5,19
20161001|2016-01-08 09:00,8,65.45,65.85,65.45,65.675,103
20161001|2016-01-08 09:30,8,65.675,65.75,65.675,65.75,39
20161001|2016-01-08 10:00,8,65.575,65.625,65.575,65.575,13
20161001|2016-01-08 10:30,8,65.6,65.625,65.6,65.625,19
20161001|2016-01-08 11:00,8,65.625,65.65,65.3,65.475,75
20161001|2016-01-08 11:30,8,65.325,65.325,65.125,65.15,19
20161001|2016-01-08 12:00,8,65.125,65.15,64.925,64.925,23
20161001|2016-01-08 12:30,8,65.025,65.55,64.9,65.55,203
20161001|2016-01-08 13:00,8,65.275,65.325,65.275,65.325,6
20161001|2016-01-11 09:00,11,65.25,65.6,65.25,65.525,5
20161001|2016-01-11 10:00,11,65.225,65.475,65.175,65.475,7
20161001|2016-01-11 10:30,11,65.45,65.475,65.35,65.35,14
20161001|2016-01-11 11:00,11,65.525,65.675,65.525,65.675,13
20161001|2016-01-11 11:30,11,65.65,65.65,65.525,65.55,3
20161001|2016-01-11 12:00,11,65.55,65.65,65.525,65.65,11
20161001|2016-01-11 12:30,11,65.525,65.95,65.525,65.95,347
20161001|2016-01-11 13:00,11,65.925,65.925,65.6,65.6,7
20161001|2016-01-12 08:00,12,65.85,65.925,65.8,65.8,4
20161001|2016-01-12 08:30,12,65.95,65.95,65.725,65.9,6
20161001|2016-01-12 09:00,12,65.95,66.4,65.95,66.05,20
20161001|2016-01-12 09:30,12,66.15,66.35,65.925,65.925,27
20161001|2016-01-12 10:00,12,65.925,66.25,65.925,66.175,37
20161001|2016-01-12 10:30,12,66.1,66.15,66,66,20
20161001|2016-01-12 11:00,12,65.95,66.025,65.85,66.025,9
20161001|2016-01-12 11:30,12,66.15,66.175,66.1,66.175,13
20161001|2016-01-12 12:00,12,66.225,66.4,66.225,66.375,22
20161001|2016-01-12 12:30,12,66.4,67,66.3,67,460
20161001|2016-01-12 13:00,12,66.875,66.875,66.7,66.7,12
20161001|2016-01-12 13:30,12,66.575,66.6,66.575,66.6,9
20161001|2016-01-12 14:00,12,66.575,66.575,66.55,66.55,7
20161001|2016-01-12 14:30,12,66.625,66.65,66.525,66.55,12
20161001|2016-01-12 15:00,12,66.525,66.55,66.525,66.55,12
20161001|2016-01-12 15:30,12,66.575,66.575,66.575,66.575,1
20161001|2016-01-13 08:00,13,66.8,66.95,66.8,66.95,7
20161001|2016-01-13 08:30,13,66.975,67,66.75,66.775,35
20161001|2016-01-13 09:00,13,66.7,66.775,66.7,66.725,44
20161001|2016-01-13 09:30,13,66.575,66.575,66.325,66.375,54
20161001|2016-01-13 10:00,13,66.325,66.325,66.15,66.15,28
20161001|2016-01-13 10:30,13,66.35,66.35,66.35,66.35,1
20161001|2016-01-13 11:00,13,66.35,66.425,66.35,66.425,18
20161001|2016-01-13 11:30,13,66.425,66.45,66.425,66.45,9
20161001|2016-01-13 12:00,13,66.6,66.725,66.6,66.725,28
20161001|2016-01-13 12:30,13,66.7,67.2,66.525,67.175,331
20161001|2016-01-13 13:00,13,67.15,67.15,66.925,66.925,37
20161001|2016-01-13 15:00,13,67.05,67.125,66.875,66.875,25
20161001|2016-01-13 15:30,13,67.05,67.05,67.05,67.05,1
20161001|2016-01-14 08:00,14,67,67,66.8,66.8,15
20161001|2016-01-14 08:30,14,66.8,66.8,66.65,66.675,3
20161001|2016-01-14 09:00,14,66.875,67.05,66.875,66.925,8
20161001|2016-01-14 09:30,14,66.75,66.75,66.75,66.75,1
20161001|2016-01-14 10:00,14,66.7,66.8,66.7,66.75,8
20161001|2016-01-14 10:30,14,66.7,66.975,66.675,66.975,27
20161001|2016-01-14 11:00,14,66.975,67.05,66.975,66.975,19
20161001|2016-01-14 11:30,14,67,67.075,67,67.075,4
20161001|2016-01-14 12:00,14,67.1,67.1,67.075,67.075,8
20161001|2016-01-14 12:30,14,67.15,67.65,67.15,67.6,253
20161001|2016-01-14 13:00,14,67.425,67.6,67.4,67.4,40
20161001|2016-01-14 13:30,14,67.425,67.425,67.425,67.425,2
20161001|2016-01-14 14:30,14,67.25,67.25,67.25,67.25,3
20161001|2016-01-15 08:00,15,67.475,67.575,67.1,67.1,22
20161001|2016-01-15 08:30,15,67.175,67.2,67.175,67.2,3
20161001|2016-01-15 09:00,15,67.15,67.225,66.95,67.225,25
20161001|2016-01-15 09:30,15,67.15,67.225,67.025,67.025,17
20161001|2016-01-15 10:00,15,67.125,67.25,67.125,67.15,19
20161001|2016-01-15 10:30,15,67.15,67.35,67,67.2,28
20161001|2016-01-15 11:00,15,67.025,67.025,66.9,67,14
20161001|2016-01-15 11:30,15,66.85,67.125,66.8,66.9,13
20161001|2016-01-15 12:00,15,66.925,67.1,66.925,67.1,26
20161001|2016-01-15 12:30,15,67.225,67.625,67.225,67.625,128
20161001|2016-01-15 13:00,15,67.575,67.575,67.325,67.325,28
20161001|2016-01-19 09:00,19,67.5,67.5,67.5,67.5,35
20161001|2016-01-19 09:30,19,67.35,67.425,67.325,67.35,10
20161001|2016-01-19 10:00,19,67.4,67.4,67.325,67.375,8
20161001|2016-01-19 10:30,19,67.3,67.4,67.3,67.35,10
20161001|2016-01-19 11:00,19,67.375,67.475,67.325,67.475,27
20161001|2016-01-19 11:30,19,67.475,67.5,67.2,67.2,89
20161001|2016-01-19 12:00,19,67.275,67.3,67.275,67.3,52
20161001|2016-01-19 12:30,19,67.325,67.4,67.2,67.2,61
20161001|2016-01-19 13:00,19,67.2,67.275,67.2,67.275,19
20161001|2016-01-19 13:30,19,67.275,67.275,67.225,67.225,6
20161001|2016-01-19 14:00,19,67.25,67.25,67.2,67.2,3
20161001|2016-01-19 14:30,19,67.15,67.15,67.15,67.15,4
20161001|2016-01-19 15:00,19,67.175,67.175,67.125,67.15,16
20161001|2016-01-20 08:00,20,67,67.15,66.825,67.15,15
20161001|2016-01-20 08:30,20,67.225,67.3,67.025,67.025,29
20161001|2016-01-20 09:00,20,67.075,67.075,66.325,66.45,19
20161001|2016-01-20 09:30,20,66.775,66.8,66.5,66.5,18
20161001|2016-01-20 10:00,20,66.575,66.65,66.575,66.6,18
20161001|2016-01-20 10:30,20,66.675,66.7,66.575,66.7,44
20161001|2016-01-20 11:00,20,66.8,66.825,66.7,66.7,31
20161001|2016-01-20 11:30,20,66.6,66.75,66.525,66.75,7
20161001|2016-01-20 12:30,20,66.475,66.7,66.375,66.7,23
20161001|2016-01-20 13:00,20,66.7,66.825,66.7,66.7,17
20161001|2016-01-20 13:30,20,66.65,66.9,66.65,66.9,35
20161001|2016-01-20 14:30,20,66.825,66.825,66.825,66.825,1
20161001|2016-01-21 08:00,21,66.55,66.55,66.375,66.375,25
20161001|2016-01-21 09:00,21,66.325,66.65,66.3,66.65,64
20161001|2016-01-21 09:30,21,66.625,66.8,66.6,66.8,66
20161001|2016-01-21 10:00,21,66.8,66.925,66.8,66.85,21
20161001|2016-01-21 10:30,21,66.85,66.9,66.85,66.9,10
20161001|2016-01-21 11:00,21,66.825,67.1,66.825,67.05,113
20161001|2016-01-21 11:30,21,67.025,67.1,67.025,67.1,5
20161001|2016-01-21 12:00,21,67.1,67.2,67.1,67.2,13
20161001|2016-01-21 12:30,21,67.275,67.4,67.275,67.325,60
20161001|2016-01-21 13:00,21,67.325,67.325,67.15,67.225,17
20161001|2016-01-21 13:30,21,67.225,67.225,67.225,67.225,3
20161001|2016-01-21 14:30,21,66.975,66.975,66.975,66.975,2
20161001|2016-01-21 15:30,21,66.95,66.95,66.95,66.95,2
20161001|2016-01-22 08:00,22,67.325,67.35,67.2,67.35,38
20161001|2016-01-22 08:30,22,67.325,67.425,67.3,67.3,19
20161001|2016-01-22 09:00,22,67.35,67.4,67.275,67.275,27
20161001|2016-01-22 09:30,22,67.2,67.2,67.125,67.125,3
20161001|2016-01-22 10:00,22,67.35,67.4,67.2,67.4,7
20161001|2016-01-22 10:30,22,67.4,67.4,67.25,67.25,22
20161001|2016-01-22 11:00,22,67.4,67.4,67.3,67.3,32
20161001|2016-01-22 11:30,22,67.325,67.35,67.25,67.3,33
20161001|2016-01-22 12:00,22,67.3,67.3,67.3,67.3,11
20161001|2016-01-22 12:30,22,67.3,67.3,67.2,67.225,56
20161001|2016-01-22 13:00,22,67.2,67.2,67.2,67.2,20
20161001|2016-01-22 13:30,22,67.2,67.2,67.2,67.2,3
20161001|2016-01-25 09:00,25,67.35,67.5,67.325,67.4,31
20161001|2016-01-25 09:30,25,67.4,67.5,67.375,67.375,44
20161001|2016-01-25 10:00,25,67.3,67.5,67.3,67.5,23
20161001|2016-01-25 10:30,25,67.5,67.5,67.25,67.35,36
20161001|2016-01-25 11:00,25,67.3,67.325,67.3,67.3,15
20161001|2016-01-25 11:30,25,67.35,67.5,67.325,67.425,34
20161001|2016-01-25 12:00,25,67.5,67.6,67.475,67.575,44
20161001|2016-01-25 12:30,25,67.6,67.7,67.35,67.7,171
20161001|2016-01-25 13:00,25,67.55,67.55,67.45,67.5,22
20161001|2016-01-25 13:30,25,67.45,67.45,67.45,67.45,1
20161001|2016-01-25 15:00,25,67.4,67.4,67.4,67.4,4
20161001|2016-01-26 08:00,26,67.45,67.5,67.325,67.35,31
20161001|2016-01-26 08:30,26,67.4,67.45,67.25,67.25,20
20161001|2016-01-26 09:00,26,67.425,67.475,67.25,67.25,19
20161001|2016-01-26 09:30,26,67.275,67.325,67.15,67.325,27
20161001|2016-01-26 10:00,26,67.275,67.3,67.25,67.3,11
20161001|2016-01-26 10:30,26,67.325,67.65,67.325,67.65,45
20161001|2016-01-26 11:00,26,67.6,67.65,67.5,67.65,27
20161001|2016-01-26 11:30,26,67.65,67.65,67.55,67.575,9
20161001|2016-01-26 12:00,26,67.7,67.7,67.575,67.625,17
20161001|2016-01-26 12:30,26,67.65,67.75,67.625,67.725,125
20161001|2016-01-26 13:00,26,67.7,67.725,67.625,67.7,30
20161001|2016-01-26 13:30,26,67.625,67.625,67.625,67.625,1
20161001|2016-01-26 15:30,26,67.75,67.75,67.75,67.75,1
20161001|2016-01-27 08:00,27,67.65,67.8,67.65,67.65,28
20161001|2016-01-27 08:30,27,67.55,67.55,67.55,67.55,6
20161001|2016-01-27 09:00,27,67.7,67.8,67.675,67.75,92
20161001|2016-01-27 09:30,27,67.75,67.8,67.65,67.7,36
20161001|2016-01-27 10:00,27,67.7,67.75,67.7,67.725,7
20161001|2016-01-27 10:30,27,67.75,67.75,67.7,67.75,33
20161001|2016-01-27 11:00,27,67.725,67.725,67.7,67.7,5
20161001|2016-01-27 11:30,27,67.725,67.725,67.675,67.725,12
20161001|2016-01-27 12:00,27,67.75,67.8,67.7,67.7,30
20161001|2016-01-27 12:30,27,67.8,67.975,67.65,67.875,136
20161001|2016-01-27 13:00,27,67.825,67.95,67.75,67.95,16
20161001|2016-01-27 13:30,27,67.95,67.95,67.925,67.925,12
20161001|2016-01-27 14:00,27,67.75,67.75,67.75,67.75,14
20161001|2016-01-27 14:30,27,67.75,67.75,67.75,67.75,7
20161001|2016-01-28 08:00,28,67.6,67.75,67.575,67.75,16
20161001|2016-01-28 08:30,28,67.825,67.825,67.75,67.8,7
20161001|2016-01-28 09:00,28,67.9,67.95,67.9,67.925,30
20161001|2016-01-28 09:30,28,67.95,67.975,67.9,67.95,47
20161001|2016-01-28 10:00,28,67.925,67.975,67.875,67.95,73
20161001|2016-01-28 10:30,28,67.925,67.975,67.8,67.8,21
20161001|2016-01-28 11:00,28,67.825,67.825,67.625,67.725,38
20161001|2016-01-28 11:30,28,67.8,67.8,67.45,67.45,78
20161001|2016-01-28 12:00,28,67.475,67.475,67.3,67.375,31
20161001|2016-01-28 12:30,28,67.375,67.6,67.225,67.45,112
20161001|2016-01-28 13:00,28,67.5,67.5,67.425,67.45,26
20161001|2016-01-28 14:30,28,67.575,67.575,67.575,67.575,4
20161001|2016-01-29 08:00,29,67.65,67.65,67.5,67.525,15
20161001|2016-01-29 08:30,29,67.45,67.625,67.425,67.525,38
20161001|2016-01-29 09:00,29,67.65,67.7,67.425,67.425,56
20161001|2016-01-29 09:30,29,67.675,67.725,67.55,67.725,38
20161001|2016-01-29 10:00,29,67.65,67.75,67.525,67.575,48
20161001|2016-01-29 10:30,29,67.65,67.65,67.45,67.45,31
20161001|2016-01-29 11:00,29,67.55,67.55,67.475,67.475,34
20161001|2016-01-29 12:00,29,67.475,67.675,67.45,67.6,29
20161001|2016-01-29 12:30,29,67.7,67.9,67.525,67.6,142
20161001|2016-01-29 13:00,29,67.5,67.525,67.425,67.525,20
20161001|2016-02-01 09:00,1,67.725,67.875,67.575,67.575,83
20161001|2016-02-01 09:30,1,67.65,67.675,67.475,67.475,49
20161001|2016-02-01 10:00,1,67.55,67.65,67.475,67.475,94
20161001|2016-02-01 10:30,1,67.575,67.575,67.35,67.5,15
20161001|2016-02-01 11:00,1,67.5,67.6,67.475,67.5,17
20161001|2016-02-01 11:30,1,67.675,67.7,67.675,67.7,3
20161001|2016-02-01 12:00,1,67.55,67.75,67.55,67.7,11
20161001|2016-02-01 12:30,1,67.75,68,67.575,68,258
20161001|2016-02-01 13:00,1,68,68,67.6,67.675,60
20161001|2016-02-01 15:30,1,67.65,67.65,67.65,67.65,6
20161001|2016-02-02 08:00,2,67.45,67.625,67.4,67.5,26
20161001|2016-02-02 08:30,2,67.4,67.4,67.35,67.4,10
20161001|2016-02-02 09:00,2,67.475,67.5,67.425,67.425,36
20161001|2016-02-02 09:30,2,67.525,67.625,67.525,67.6,24
20161001|2016-02-02 10:00,2,67.575,67.6,67.375,67.425,45
20161001|2016-02-02 10:30,2,67.6,67.6,67.6,67.6,4
20161001|2016-02-02 11:00,2,67.5,67.5,67.4,67.425,26
20161001|2016-02-02 11:30,2,67.5,67.575,67.425,67.525,31
20161001|2016-02-02 12:00,2,67.55,67.625,67.5,67.5,8
20161001|2016-02-02 12:30,2,67.4,67.925,67.375,67.9,431
20161001|2016-02-02 13:00,2,67.875,67.875,67.625,67.625,32
20161001|2016-02-02 13:30,2,67.725,67.725,67.725,67.725,1
20161001|2016-02-02 14:00,2,67.675,67.75,67.675,67.75,4
20161001|2016-02-02 14:30,2,67.775,67.775,67.675,67.675,54
20161001|2016-02-02 15:00,2,67.725,67.775,67.725,67.75,17
20161001|2016-02-02 15:30,2,67.75,67.75,67.75,67.75,1
20161001|2016-02-03 08:00,3,67.925,67.925,67.7,67.7,22
20161001|2016-02-03 08:30,3,67.7,67.75,67.65,67.65,27
20161001|2016-02-03 09:00,3,67.75,67.8,67.7,67.725,119
20161001|2016-02-03 09:30,3,67.8,67.925,67.8,67.9,29
20161001|2016-02-03 10:00,3,67.9,67.95,67.9,67.925,105
20161001|2016-02-03 10:30,3,67.95,67.95,67.8,67.8,16
20161001|2016-02-03 11:00,3,67.925,67.95,67.925,67.95,6
20161001|2016-02-03 11:30,3,67.95,67.95,67.925,67.95,25
20161001|2016-02-03 12:00,3,67.95,68,67.95,67.95,16
20161001|2016-02-03 12:30,3,67.9,68.325,67.9,68.3,282
20161001|2016-02-03 13:00,3,68.25,68.25,68.05,68.05,88
20161001|2016-02-03 13:30,3,68.1,68.1,67.975,68,40
20161001|2016-02-03 14:00,3,68,68.075,67.975,67.975,21
20161001|2016-02-03 15:00,3,67.9,67.9,67.9,67.9,4
20161001|2016-02-03 15:30,3,67.9,67.9,67.9,67.9,7
20161001|2016-02-04 08:00,4,68,68,67.975,67.975,7
20161001|2016-02-04 08:30,4,67.95,68.05,67.95,68.025,32
20161001|2016-02-04 09:00,4,68,68.5,67.95,68.45,145
20161001|2016-02-04 09:30,4,68.425,68.475,68.225,68.35,42
20161001|2016-02-04 10:00,4,68.35,68.425,68.325,68.375,36
20161001|2016-02-04 10:30,4,68.45,68.525,68.3,68.3,143
20161001|2016-02-04 11:00,4,68.25,68.4,68.175,68.3,28
20161001|2016-02-04 11:30,4,68.3,68.3,68.275,68.3,37
20161001|2016-02-04 12:00,4,68.425,68.425,68.375,68.375,2
20161001|2016-02-04 12:30,4,68.45,68.65,68.425,68.575,105
20161001|2016-02-04 13:00,4,68.575,68.6,68.4,68.4,23
20161001|2016-02-04 14:00,4,68.45,68.45,68.45,68.45,1
20161001|2016-02-04 14:30,4,68.4,68.4,68.35,68.35,2
20161001|2016-02-04 15:00,4,68.3,68.3,68.275,68.275,12
20161001|2016-02-04 15:30,4,68.275,68.275,68.275,68.275,1
20161001|2016-02-05 08:00,5,68.5,68.5,68.2,68.375,45
20161001|2016-02-05 08:30,5,68.4,68.475,68.35,68.45,23
20161001|2016-02-05 09:00,5,68.5,68.775,68.475,68.65,99
20161001|2016-02-05 09:30,5,68.75,68.75,68.4,68.45,75
20161001|2016-02-05 10:00,5,68.5,68.55,68.4,68.55,51
20161001|2016-02-05 10:30,5,68.6,68.6,68.425,68.475,19
20161001|2016-02-05 11:00,5,68.5,68.6,68.4,68.6,124
20161001|2016-02-05 11:30,5,68.6,68.675,68.575,68.65,37
20161001|2016-02-05 12:00,5,68.725,68.725,68.525,68.65,22
20161001|2016-02-05 12:30,5,68.65,68.975,68.5,68.95,389
20161001|2016-02-05 13:00,5,68.875,68.9,68.75,68.75,30
20161001|2016-02-05 13:30,5,68.7,68.775,68.675,68.7,12
20161001|2016-02-08 09:00,8,68.75,68.775,68.45,68.775,45
20161001|2016-02-08 09:30,8,68.775,68.825,68.675,68.7,58
20161001|2016-02-08 10:00,8,68.725,68.725,68.5,68.5,24
20161001|2016-02-08 10:30,8,68.45,68.55,68.225,68.55,51
20161001|2016-02-08 11:00,8,68.6,68.7,68.425,68.7,10
20161001|2016-02-08 11:30,8,68.7,68.8,68.6,68.8,28
20161001|2016-02-08 12:00,8,68.8,68.875,68.7,68.875,87
20161001|2016-02-08 12:30,8,68.875,68.925,68.675,68.675,346
20161001|2016-02-08 13:00,8,68.65,68.725,68.6,68.625,13
20161001|2016-02-08 13:30,8,68.625,68.75,68.6,68.75,6
20161001|2016-02-08 14:00,8,68.625,68.625,68.6,68.6,4
20161001|2016-02-08 14:30,8,68.625,68.65,68.625,68.65,3
20161001|2016-02-08 15:00,8,68.6,68.6,68.6,68.6,2
20161001|2016-02-08 15:30,8,68.575,68.575,68.575,68.575,3
20161001|2016-02-09 08:00,9,68.475,68.5,68.4,68.4,48
20161001|2016-02-09 08:30,9,68.5,68.65,68.5,68.55,19
20161001|2016-02-09 09:00,9,68.575,68.625,68.45,68.525,20
20161001|2016-02-09 09:30,9,68.5,68.55,68.5,68.55,7
20161001|2016-02-09 10:00,9,68.625,68.625,68.5,68.6,17
20161001|2016-02-09 10:30,9,68.6,68.65,68.5,68.65,21
20161001|2016-02-09 11:00,9,68.525,68.7,68.525,68.7,16
20161001|2016-02-09 11:30,9,68.7,68.7,68.625,68.7,16
20161001|2016-02-09 12:00,9,68.7,68.7,68.5,68.5,23
20161001|2016-02-09 12:30,9,68.625,68.75,68.5,68.7,253
20161001|2016-02-09 13:00,9,68.7,68.75,68.525,68.525,18
20161001|2016-02-09 13:30,9,68.525,68.525,68.525,68.525,1
20161001|2016-02-09 14:00,9,68.55,68.55,68.55,68.55,1
20161001|2016-02-09 15:00,9,68.7,68.725,68.7,68.7,4
20161001|2016-02-09 15:30,9,68.65,68.65,68.65,68.65,2
20161001|2016-02-10 08:00,10,68.7,68.8,68.625,68.65,12
20161001|2016-02-10 08:30,10,68.525,68.6,68.375,68.375,25
20161001|2016-02-10 09:00,10,68.45,68.45,68.3,68.4,24
20161001|2016-02-10 09:30,10,68.35,68.35,67.775,67.775,30
20161001|2016-02-10 10:00,10,67.875,67.875,67.6,67.65,15
20161001|2016-02-10 10:30,10,67.65,67.7,67.575,67.7,30
20161001|2016-02-10 11:00,10,67.8,67.825,67.7,67.825,26
20161001|2016-02-10 11:30,10,67.725,67.725,67.65,67.675,6
20161001|2016-02-10 12:00,10,67.7,67.775,67.7,67.775,7
20161001|2016-02-10 12:30,10,67.75,68,67.725,67.9,215
20161001|2016-02-10 13:00,10,67.9,67.9,67.8,67.8,10
20161001|2016-02-10 13:30,10,67.875,67.875,67.85,67.85,4
20161001|2016-02-10 14:00,10,67.75,67.75,67.725,67.725,3
20161001|2016-02-10 14:30,10,67.85,67.85,67.85,67.85,6
20161001|2016-02-10 15:00,10,67.875,67.875,67.775,67.825,10
20161001|2016-02-10 15:30,10,67.775,67.775,67.775,67.775,1
20161001|2016-02-11 08:00,11,67.95,67.95,67.5,67.575,13
20161001|2016-02-11 08:30,11,67.675,67.75,67.575,67.675,19
20161001|2016-02-11 09:00,11,67.9,67.975,67.75,67.9,32
20161001|2016-02-11 09:30,11,67.975,68.1,67.925,68.1,81
20161001|2016-02-11 10:00,11,68.075,68.375,68.05,68.15,20
20161001|2016-02-11 10:30,11,68.4,68.475,68.225,68.3,20
20161001|2016-02-11 11:00,11,68.3,68.3,68.1,68.1,16
20161001|2016-02-11 11:30,11,68.25,68.3,68.2,68.3,18
20161001|2016-02-11 12:00,11,68.3,68.45,68.3,68.45,32
20161001|2016-02-11 12:30,11,68.35,68.5,68.35,68.5,352
20161001|2016-02-11 13:00,11,68.5,68.5,68.425,68.425,33
20161001|2016-02-11 13:30,11,68.5,68.5,68.5,68.5,1
20161001|2016-02-11 14:00,11,68.45,68.45,68.45,68.45,1
20161001|2016-02-11 14:30,11,68.45,68.5,68.45,68.5,11
20161001|2016-02-11 15:00,11,68.45,68.45,68.4,68.4,4
20161001|2016-02-11 15:30,11,68.3,68.3,68.3,68.3,2
20161001|2016-02-12 08:00,12,68.475,68.5,68.225,68.5,58
20161001|2016-02-12 08:30,12,68.375,68.375,68.225,68.225,20
20161001|2016-02-12 09:00,12,68.2,68.5,68.2,68.5,27
20161001|2016-02-12 09:30,12,68.5,68.5,68.35,68.45,231
20161001|2016-02-12 10:00,12,68.5,68.5,68.4,68.5,264
20161001|2016-02-12 10:30,12,68.5,68.5,68.3,68.3,91
20161001|2016-02-12 11:00,12,68.275,68.325,68.025,68.025,83
20161001|2016-02-12 11:30,12,68.05,68.225,68.025,68.1,18
20161001|2016-02-12 12:00,12,68.2,68.425,68.2,68.4,42
20161001|2016-02-12 12:30,12,68.4,68.4,68.025,68.025,63
20161001|2016-02-12 13:00,12,68.025,68.2,68,68.175,27
20161001|2016-02-16 09:00,16,68.25,68.25,67.75,67.75,53
20161001|2016-02-16 09:30,16,67.875,67.9,67.875,67.9,2
20161001|2016-02-16 10:00,16,67.9,67.9,67.9,67.9,19
20161001|2016-02-16 10:30,16,67.8,67.8,67.75,67.75,42
20161001|2016-02-16 11:00,16,67.65,67.75,67.4,67.55,24
20161001|2016-02-16 12:00,16,67.75,67.8,67.675,67.75,33
20161001|2016-02-16 12:30,16,67.775,67.775,67.575,67.625,165
20161001|2016-02-16 13:00,16,67.65,67.7,67.65,67.65,14
20161001|2016-02-16 14:00,16,67.65,67.7,67.625,67.7,10
20161001|2016-02-16 14:30,16,67.7,67.7,67.7,67.7,20
20161001|2016-02-16 15:00,16,67.675,67.7,67.675,67.7,25
20161001|2016-02-17 08:00,17,67.625,67.65,67.25,67.575,34
20161001|2016-02-17 08:30,17,67.55,67.65,67.55,67.575,15
20161001|2016-02-17 09:00,17,67.55,67.7,67.5,67.7,22
20161001|2016-02-17 09:30,17,67.575,67.7,67.575,67.7,12
20161001|2016-02-17 10:00,17,67.7,67.725,67.6,67.725,42
20161001|2016-02-17 10:30,17,67.725,67.85,67.7,67.85,94
20161001|2016-02-17 11:00,17,67.7,67.7,67.575,67.6,45
20161001|2016-02-17 11:30,17,67.6,67.675,67.55,67.675,49
20161001|2016-02-17 12:00,17,67.7,67.725,67.675,67.7,39
20161001|2016-02-17 12:30,17,67.725,68.175,67.725,68.075,141
20161001|2016-02-17 13:00,17,68.025,68.1,68.025,68.025,11
20161001|2016-02-17 14:00,17,67.975,68.05,67.975,68.05,5
20161001|2016-02-17 14:30,17,68,68,67.925,67.925,7
20161001|2016-02-17 15:00,17,67.95,67.975,67.95,67.975,5
20161001|2016-02-17 15:30,17,67.925,67.925,67.925,67.925,5
20161001|2016-02-18 08:00,18,67.9,67.925,67.625,67.85,58
20161001|2016-02-18 08:30,18,67.9,67.95,67.775,67.9,13
20161001|2016-02-18 09:00,18,68,68.2,68,68.05,47
20161001|2016-02-18 09:30,18,68.1,68.225,68.075,68.075,38
20161001|2016-02-18 10:00,18,68.175,68.25,68.125,68.25,17
20161001|2016-02-18 10:30,18,68.25,68.325,68.125,68.125,120
20161001|2016-02-18 11:00,18,68.15,68.15,67.975,68.025,42
20161001|2016-02-18 11:30,18,68.025,68.025,68.025,68.025,9
20161001|2016-02-18 12:00,18,68.1,68.25,68.1,68.225,53
20161001|2016-02-18 12:30,18,68.225,68.3,68.1,68.275,71
20161001|2016-02-18 13:00,18,68.25,68.25,68.175,68.175,14
20161001|2016-02-18 13:30,18,68.275,68.275,68.275,68.275,1
20161001|2016-02-18 14:00,18,68.25,68.25,68.25,68.25,1
20161001|2016-02-18 14:30,18,68.225,68.225,68.125,68.125,6
20161001|2016-02-18 15:00,18,68.075,68.15,68.075,68.15,3
20161001|2016-02-18 15:30,18,68.05,68.05,68.05,68.05,6
20161001|2016-02-19 08:00,19,67.925,68,67.9,67.925,12
20161001|2016-02-19 08:30,19,68.1,68.125,68,68,12
20161001|2016-02-19 09:00,19,68.125,68.15,67.8,67.8,34
20161001|2016-02-19 09:30,19,67.975,68,67.85,68,33
20161001|2016-02-19 10:00,19,67.975,68.025,67.85,68,31
20161001|2016-02-19 10:30,19,68.025,68.025,67.625,67.7,71
20161001|2016-02-19 11:00,19,67.75,67.75,67.3,67.4,12
20161001|2016-02-19 11:30,19,67.45,67.625,67.4,67.55,32
20161001|2016-02-19 12:00,19,67.55,67.75,67.55,67.725,16
20161001|2016-02-19 12:30,19,67.775,68.1,67.7,68.1,80
20161001|2016-02-19 13:00,19,68.05,68.1,68.025,68.05,33
20161001|2016-02-19 13:30,19,68,68.075,68,68.075,9
20161001|2016-02-22 09:00,22,67.925,67.925,67.6,67.675,79
20161001|2016-02-22 09:30,22,67.825,68.1,67.725,68,65
20161001|2016-02-22 10:00,22,68,68,67.95,67.975,7
20161001|2016-02-22 10:30,22,68.075,68.35,67.975,68.35,77
20161001|2016-02-22 11:00,22,68.35,68.4,68.325,68.4,29
20161001|2016-02-22 11:30,22,68.35,68.35,68.275,68.325,20
20161001|2016-02-22 12:00,22,68.35,68.35,68.125,68.325,31
20161001|2016-02-22 12:30,22,68.35,68.475,68.35,68.425,238
20161001|2016-02-22 13:00,22,68.375,68.425,68.325,68.35,18
20161001|2016-02-22 13:30,22,68.375,68.375,68.375,68.375,2
20161001|2016-02-22 14:00,22,68.325,68.325,68.325,68.325,2
20161001|2016-02-22 14:30,22,68.3,68.4,68.3,68.4,6
20161001|2016-02-22 15:30,22,68.4,68.4,68.3,68.3,3
20161001|2016-02-23 08:00,23,68.375,68.475,68.3,68.3,49
20161001|2016-02-23 08:30,23,68.375,68.425,68.35,68.35,39
20161001|2016-02-23 09:00,23,68.35,68.35,68.125,68.125,11
20161001|2016-02-23 09:30,23,68.175,68.175,68.075,68.1,12
20161001|2016-02-23 10:00,23,68.1,68.3,68.1,68.25,13
20161001|2016-02-23 10:30,23,68.375,68.375,68.2,68.225,62
20161001|2016-02-23 11:00,23,68.275,68.35,68.25,68.325,163
20161001|2016-02-23 11:30,23,68.3,68.3,68.2,68.25,85
20161001|2016-02-23 12:00,23,68.125,68.2,68.05,68.2,10
20161001|2016-02-23 12:30,23,68.25,68.3,68.175,68.275,496
20161001|2016-02-23 13:00,23,68.25,68.275,68.2,68.25,18
20161001|2016-02-23 13:30,23,68.3,68.3,68.2,68.2,7
20161001|2016-02-23 14:00,23,68.1,68.2,68.1,68.1,4
20161001|2016-02-23 14:30,23,68.1,68.125,68.05,68.125,22
20161001|2016-02-23 15:00,23,68.125,68.125,68.125,68.125,2
20161001|2016-02-23 15:30,23,68.125,68.175,68.125,68.175,4
20161001|2016-02-24 08:00,24,68,68.15,67.85,67.975,25
20161001|2016-02-24 08:30,24,67.925,68.2,67.925,68.175,27
20161001|2016-02-24 09:00,24,68.2,68.225,68.025,68.025,26
20161001|2016-02-24 09:30,24,68.05,68.15,68.05,68.15,7
20161001|2016-02-24 10:00,24,68.025,68.025,67.975,68.025,6
20161001|2016-02-24 10:30,24,68.125,68.25,68.125,68.25,105
20161001|2016-02-24 11:00,24,68.25,68.4,68.025,68.375,90
20161001|2016-02-24 11:30,24,68.25,68.4,68.2,68.2,45
20161001|2016-02-24 12:00,24,68.325,68.325,68.175,68.25,132
20161001|2016-02-24 12:30,24,68.225,68.375,68.15,68.35,123
20161001|2016-02-24 13:00,24,68.3,68.325,68.225,68.25,13
20161001|2016-02-24 13:30,24,68.275,68.275,68.225,68.225,7
20161001|2016-02-24 14:00,24,68.15,68.4,68.15,68.4,31
20161001|2016-02-24 14:30,24,68.425,68.5,68.375,68.475,176
20161001|2016-02-24 15:00,24,68.475,68.5,68.375,68.375,29
20161001|2016-02-24 15:30,24,68.325,68.375,68.25,68.25,22
20161001|2016-02-25 08:00,25,68.3,68.5,68.275,68.3,109
20161001|2016-02-25 08:30,25,68.325,68.325,68.125,68.25,69
20161001|2016-02-25 09:00,25,68.275,68.35,68.125,68.275,121
20161001|2016-02-25 09:30,25,68.2,68.3,68.1,68.1,67
20161001|2016-02-25 10:00,25,68.05,68.05,67.7,67.95,54
20161001|2016-02-25 10:30,25,67.975,68.1,67.95,68.1,25
20161001|2016-02-25 11:00,25,68.075,68.125,68.025,68.1,11
20161001|2016-02-25 11:30,25,68.15,68.15,68.025,68.025,17
20161001|2016-02-25 12:00,25,67.975,67.975,67.825,67.825,18
20161001|2016-02-25 12:30,25,68.05,68.15,68.025,68.125,50
20161001|2016-02-25 13:00,25,68.025,68.075,67.975,68.075,5
20161001|2016-02-25 13:30,25,68.075,68.075,67.975,68,6
20161001|2016-02-25 14:00,25,68.075,68.075,68.075,68.075,3
20161001|2016-02-25 14:30,25,67.975,68.075,67.975,68.075,3
20161001|2016-02-25 15:00,25,68.025,68.025,68.025,68.025,1
20161001|2016-02-25 15:30,25,68.075,68.1,68.075,68.1,6
20161001|2016-02-26 08:00,26,68.125,68.125,67.725,67.975,11
20161001|2016-02-26 08:30,26,67.9,67.9,67.75,67.75,4
20161001|2016-02-26 09:00,26,67.775,67.85,67.625,67.85,65
20161001|2016-02-26 09:30,26,67.8,67.8,67.725,67.725,4
20161001|2016-02-26 10:00,26,67.825,67.9,67.825,67.9,11
20161001|2016-02-26 10:30,26,67.9,67.9,67.8,67.875,73
20161001|2016-02-26 11:00,26,67.875,67.9,67.85,67.9,35
20161001|2016-02-26 11:30,26,67.85,67.925,67.85,67.9,14
20161001|2016-02-26 12:00,26,67.85,68.075,67.85,67.975,37
20161001|2016-02-26 12:30,26,67.95,68.35,67.8,68.325,166
20161001|2016-02-26 13:00,26,68.25,68.25,68.175,68.2,8
20161001|2016-02-29 08:30,29,67.975,68.275,67.875,68.05,21
20161001|2016-02-29 09:00,29,68.025,68.05,67.925,68.025,41
20161001|2016-02-29 09:30,29,68,68.075,67.875,67.925,38
20161001|2016-02-29 10:00,29,68.05,68.075,67.975,68,31
20161001|2016-02-29 10:30,29,68.025,68.025,67.9,67.9,22
20161001|2016-02-29 11:00,29,68.025,68.2,68.025,68.2,14
20161001|2016-02-29 11:30,29,68.175,68.175,68.05,68.05,7
20161001|2016-02-29 12:00,29,67.95,68.175,67.9,68.175,20
20161001|2016-02-29 12:30,29,68.175,68.475,68.1,68.475,141
20161001|2016-02-29 13:00,29,68.425,68.475,68.275,68.275,20
20161001|2016-03-01 08:30,1,68.375,68.375,68.125,68.25,49
20161001|2016-03-01 09:00,1,68.3,68.35,68.175,68.225,61
20161001|2016-03-01 09:30,1,68.25,68.325,68.225,68.275,26
20161001|2016-03-01 10:00,1,68.175,68.275,68.125,68.125,46
20161001|2016-03-01 10:30,1,68.125,68.125,68.025,68.075,71
20161001|2016-03-01 11:00,1,68.1,68.1,68.025,68.1,60
20161001|2016-03-01 11:30,1,68.15,68.2,68.1,68.2,10
20161001|2016-03-01 12:00,1,68.2,68.2,68,68,33
20161001|2016-03-01 12:30,1,68,68.35,68,68.35,79
20161001|2016-03-01 13:00,1,68.225,68.225,68.2,68.2,8
20161001|2016-03-02 08:30,2,68.4,68.45,68.15,68.2,63
20161001|2016-03-02 09:00,2,68.2,68.3,68.15,68.275,71
20161001|2016-03-02 09:30,2,68.25,68.275,68.25,68.275,29
20161001|2016-03-02 10:00,2,68.275,68.325,68.275,68.325,12
20161001|2016-03-02 10:30,2,68.25,68.325,68.125,68.15,47
20161001|2016-03-02 11:00,2,68.2,68.2,68.125,68.175,23
20161001|2016-03-02 11:30,2,68.2,68.325,68.2,68.325,21
20161001|2016-03-02 12:00,2,68.325,68.375,68.325,68.375,44
20161001|2016-03-02 12:30,2,68.4,68.5,68.325,68.5,311
20161001|2016-03-02 13:00,2,68.5,68.5,68.4,68.4,16
20161001|2016-03-03 08:30,3,68.475,68.475,68.125,68.3,38
20161001|2016-03-03 09:00,3,68.35,68.375,68.175,68.175,71
20161001|2016-03-03 09:30,3,68.2,68.25,68.075,68.25,46
20161001|2016-03-03 10:00,3,68.075,68.175,68.075,68.175,23
20161001|2016-03-03 10:30,3,68.3,68.3,68.175,68.175,12
20161001|2016-03-03 11:00,3,68.35,68.375,68.2,68.2,15
20161001|2016-03-03 11:30,3,68.125,68.15,68.125,68.15,5
20161001|2016-03-03 12:00,3,68.2,68.2,68.125,68.125,11
20161001|2016-03-03 12:30,3,68.075,68.275,67.875,68.2,188
20161001|2016-03-03 13:00,3,68.2,68.225,68.175,68.175,24
20161001|2016-03-04 08:30,4,68.175,68.225,68,68.075,40
20161001|2016-03-04 09:00,4,68.075,68.275,68.075,68.25,41
20161001|2016-03-04 09:30,4,68.275,68.275,68.15,68.25,34
20161001|2016-03-04 10:00,4,68.2,68.2,68.125,68.175,20
20161001|2016-03-04 10:30,4,68.225,68.25,68.125,68.225,27
20161001|2016-03-04 11:00,4,68.25,68.3,68.15,68.15,17
20161001|2016-03-04 11:30,4,68.125,68.3,68.125,68.3,27
20161001|2016-03-04 12:00,4,68.325,68.325,68.275,68.275,32
20161001|2016-03-04 12:30,4,68.275,68.5,68.25,68.475,313
20161001|2016-03-04 13:00,4,68.45,68.475,68.35,68.475,21
20161001|2016-03-07 08:30,7,68.5,68.5,68.075,68.45,28
20161001|2016-03-07 09:00,7,68.375,68.425,68.3,68.3,36
20161001|2016-03-07 09:30,7,68.275,68.4,68.275,68.275,7
20161001|2016-03-07 10:00,7,68.275,68.4,68.225,68.225,8
20161001|2016-03-07 10:30,7,68.15,68.5,68.15,68.45,71
20161001|2016-03-07 11:00,7,68.45,68.5,68.425,68.5,28
20161001|2016-03-07 11:30,7,68.475,68.475,68.425,68.45,17
20161001|2016-03-07 12:00,7,68.4,68.4,68.275,68.275,42
20161001|2016-03-07 12:30,7,68.4,68.75,68.375,68.725,861
20161001|2016-03-07 13:00,7,68.725,68.725,68.55,68.55,128
20161001|2016-03-08 08:30,8,68.45,68.525,68.375,68.475,21
20161001|2016-03-08 09:00,8,68.425,68.425,68.375,68.375,36
20161001|2016-03-08 09:30,8,68.375,68.55,68.375,68.45,31
20161001|2016-03-08 10:00,8,68.5,68.55,68.45,68.55,91
20161001|2016-03-08 10:30,8,68.55,68.55,68.5,68.55,16
20161001|2016-03-08 11:00,8,68.55,68.625,68.55,68.625,12
20161001|2016-03-08 11:30,8,68.55,68.65,68.525,68.65,26
20161001|2016-03-08 12:00,8,68.625,68.7,68.575,68.65,37
20161001|2016-03-08 12:30,8,68.65,68.875,68.6,68.825,673
20161001|2016-03-08 13:00,8,68.775,68.775,68.7,68.7,7
20161001|2016-03-09 08:30,9,68.7,68.8,68.45,68.75,55
20161001|2016-03-09 09:00,9,68.725,68.95,68.7,68.925,261
20161001|2016-03-09 09:30,9,68.925,68.925,68.575,68.575,87
20161001|2016-03-09 10:00,9,68.55,68.725,68.55,68.725,31
20161001|2016-03-09 10:30,9,68.75,68.8,68.6,68.7,123
20161001|2016-03-09 11:00,9,68.675,68.8,68.6,68.675,115
20161001|2016-03-09 11:30,9,68.675,68.925,68.675,68.925,83
20161001|2016-03-09 12:00,9,68.925,69,68.825,68.975,381
20161001|2016-03-09 12:30,9,68.975,69.175,68.65,69,998
20161001|2016-03-09 13:00,9,69.025,69.025,68.9,68.975,59
20161001|2016-03-10 08:30,10,68.85,69,68.65,68.8,72
20161001|2016-03-10 09:00,10,68.8,68.975,68.65,68.975,44
20161001|2016-03-10 09:30,10,68.9,69.05,68.9,69,36
20161001|2016-03-10 10:00,10,69.025,69.075,68.925,68.975,53
20161001|2016-03-10 10:30,10,69,69.05,68.925,69.05,37
20161001|2016-03-10 11:00,10,69.05,69.2,69.05,69.2,129
20161001|2016-03-10 11:30,10,69.225,69.225,69.15,69.225,87
20161001|2016-03-10 12:00,10,69.15,69.15,68.975,68.975,10
20161001|2016-03-10 12:30,10,69.075,69.4,68.975,69.35,889
20161001|2016-03-10 13:00,10,69.35,69.35,69.15,69.15,47
20161001|2016-03-11 08:30,11,69.25,69.4,68.975,69.1,118
20161001|2016-03-11 09:00,11,69.1,69.15,69,69.15,118
20161001|2016-03-11 09:30,11,69.225,69.25,68.975,69,150
20161001|2016-03-11 10:00,11,69,69.175,68.9,68.9,63
20161001|2016-03-11 10:30,11,68.925,69,68.575,68.575,58
20161001|2016-03-11 11:00,11,68.775,68.825,68.7,68.825,22
20161001|2016-03-11 11:30,11,68.825,69,68.825,68.9,15
20161001|2016-03-11 12:00,11,68.95,69.15,68.95,69.15,14
20161001|2016-03-11 12:30,11,69.075,69.5,69.05,69.475,998
20161001|2016-03-11 13:00,11,69.4,69.425,69.3,69.325,41
20161001|2016-03-14 08:30,14,69.1,69.15,68.75,69.05,106
20161001|2016-03-14 09:00,14,69.025,69.175,68.95,69.15,27
20161001|2016-03-14 09:30,14,69.175,69.35,69.15,69.15,34
20161001|2016-03-14 10:00,14,69.175,69.25,69.175,69.2,19
20161001|2016-03-14 10:30,14,69.175,69.25,69.125,69.125,25
20161001|2016-03-14 11:00,14,69.2,69.25,69.125,69.25,58
20161001|2016-03-14 11:30,14,69.175,69.325,69.175,69.275,11
20161001|2016-03-14 12:00,14,69.2,69.325,69.2,69.325,27
20161001|2016-03-14 12:30,14,69.325,69.325,68.975,69.275,289
20161001|2016-03-14 13:00,14,69.25,69.275,69.175,69.275,32
20161001|2016-03-15 08:30,15,69,69.15,68.925,69.15,37
20161001|2016-03-15 09:00,15,69.175,69.3,69.1,69.25,49
20161001|2016-03-15 09:30,15,69.3,69.325,69.25,69.25,48
20161001|2016-03-15 10:00,15,69.25,69.35,69.175,69.275,51
20161001|2016-03-15 10:30,15,69.325,69.375,69.275,69.35,60
20161001|2016-03-15 11:00,15,69.35,69.375,69.275,69.375,23
20161001|2016-03-15 11:30,15,69.375,69.45,69.325,69.35,143
20161001|2016-03-15 12:00,15,69.375,69.375,69.35,69.375,115
20161001|2016-03-15 12:30,15,69.3,69.375,68.875,68.875,213
20161001|2016-03-15 13:00,15,68.9,69.175,68.9,69.175,29
20161001|2016-03-16 08:30,16,68.75,69.025,68.625,68.825,36
20161001|2016-03-16 09:00,16,68.825,69.15,68.825,69.125,38
20161001|2016-03-16 09:30,16,69.15,69.15,68.975,69.05,6
20161001|2016-03-16 10:00,16,69.025,69.15,69.025,69.025,37
20161001|2016-03-16 10:30,16,69,69.25,69,69.225,58
20161001|2016-03-16 11:00,16,69.225,69.35,69.15,69.275,45
20161001|2016-03-16 11:30,16,69.275,69.3,69.075,69.25,26
20161001|2016-03-16 12:00,16,69.25,69.3,69.175,69.25,26
20161001|2016-03-16 12:30,16,69.175,69.45,69,69.45,153
20161001|2016-03-16 13:00,16,69.4,69.4,69.25,69.35,87
20161001|2016-03-17 08:30,17,69.325,69.425,69.25,69.4,80
20161001|2016-03-17 09:00,17,69.425,69.525,69.15,69.2,368
20161001|2016-03-17 09:30,17,69.2,69.2,69.1,69.175,23
20161001|2016-03-17 10:00,17,69.2,69.525,69.175,69.475,34
20161001|2016-03-17 10:30,17,69.45,69.6,69.425,69.6,266
20161001|2016-03-17 11:00,17,69.6,69.8,69.575,69.75,255
20161001|2016-03-17 11:30,17,69.775,69.775,69.7,69.75,67
20161001|2016-03-17 12:00,17,69.75,69.8,69.5,69.5,191
20161001|2016-03-17 12:30,17,69.475,69.9,69.45,69.85,599
20161001|2016-03-17 13:00,17,69.85,69.875,69.675,69.8,108
20161001|2016-03-18 08:30,18,69.725,69.775,69.525,69.525,117
20161001|2016-03-18 09:00,18,69.525,69.725,69.525,69.7,125
20161001|2016-03-18 09:30,18,69.725,69.75,69.55,69.6,78
20161001|2016-03-18 10:00,18,69.6,69.825,69.525,69.825,186
20161001|2016-03-18 10:30,18,69.8,69.875,69.7,69.875,238
20161001|2016-03-18 11:00,18,69.875,69.9,69.825,69.9,137
20161001|2016-03-18 11:30,18,69.9,69.9,69.825,69.825,43
20161001|2016-03-18 12:00,18,69.9,69.9,69.8,69.825,26
20161001|2016-03-18 12:30,18,69.825,69.95,69.725,69.95,342
20161001|2016-03-18 13:00,18,69.9,69.925,69.825,69.875,36
20161001|2016-03-21 08:30,21,69.8,69.8,69.15,69.15,193
20161001|2016-03-21 09:00,21,69.225,69.225,68.7,68.95,128
20161001|2016-03-21 09:30,21,68.8,68.8,68.75,68.775,25
20161001|2016-03-21 10:00,21,68.75,68.825,68.675,68.675,20
20161001|2016-03-21 10:30,21,68.65,68.8,68.625,68.625,20
20161001|2016-03-21 11:00,21,68.675,68.775,68.65,68.75,27
20161001|2016-03-21 11:30,21,68.75,68.75,68.7,68.75,15
20161001|2016-03-21 12:00,21,68.6,68.6,68.525,68.525,15
20161001|2016-03-21 12:30,21,68.475,68.675,68.4,68.625,157
20161001|2016-03-21 13:00,21,68.525,68.625,68.525,68.55,8
20161001|2016-03-22 08:30,22,68.325,68.625,68.325,68.525,54
20161001|2016-03-22 09:00,22,68.55,68.7,68.525,68.55,21
20161001|2016-03-22 09:30,22,68.575,68.6,68.475,68.55,27
20161001|2016-03-22 10:00,22,68.575,68.725,68.55,68.625,37
20161001|2016-03-22 10:30,22,68.675,68.8,68.65,68.675,18
20161001|2016-03-22 11:00,22,68.725,68.8,68.725,68.8,10
20161001|2016-03-22 11:30,22,68.825,68.825,68.775,68.775,16
20161001|2016-03-22 12:00,22,68.8,68.975,68.75,68.95,53
20161001|2016-03-22 12:30,22,68.975,69.65,68.875,69.65,370
20161001|2016-03-22 13:00,22,69.575,69.575,69.4,69.4,18
20161001|2016-03-23 08:30,23,69.375,69.575,69.15,69.2,164
20161001|2016-03-23 09:00,23,69.275,69.4,69.25,69.4,38
20161001|2016-03-23 09:30,23,69.475,69.475,69.25,69.25,31
20161001|2016-03-23 10:00,23,69.275,69.5,69.275,69.5,54
20161001|2016-03-23 10:30,23,69.5,69.65,69.4,69.525,153
20161001|2016-03-23 11:00,23,69.5,69.55,69.3,69.3,70
20161001|2016-03-23 11:30,23,69.375,69.45,69.2,69.2,138
20161001|2016-03-23 12:00,23,69.25,69.6,69.25,69.6,105
20161001|2016-03-23 12:30,23,69.6,69.675,69.475,69.65,325
20161001|2016-03-23 13:00,23,69.575,69.575,69.5,69.5,20
20161001|2016-03-24 08:30,24,69.575,69.725,69.4,69.45,205
20161001|2016-03-24 09:00,24,69.5,69.55,69.4,69.45,185
20161001|2016-03-24 09:30,24,69.475,69.5,69.325,69.5,62
20161001|2016-03-24 10:00,24,69.425,69.45,69.2,69.2,100
20161001|2016-03-24 10:30,24,69.2,69.25,69.05,69.05,80
20161001|2016-03-24 11:00,24,69.125,69.45,69.1,69.45,105
20161001|2016-03-24 11:30,24,69.275,69.275,69.05,69.075,98
20161001|2016-03-24 12:00,24,69.05,69.05,68,68.65,115
20161001|2016-03-24 12:30,24,68.65,69.05,68.525,69.05,230
20161001|2016-03-24 13:00,24,69,69.1,68.875,69.1,43
20161001|2016-03-28 08:30,28,69.025,69.75,69,69.75,355
20161001|2016-03-28 09:00,28,69.725,69.975,69.6,69.85,647
20161001|2016-03-28 09:30,28,69.875,69.925,69.7,69.725,155
20161001|2016-03-28 10:00,28,69.825,69.95,69.75,69.925,240
20161001|2016-03-28 10:30,28,69.925,69.95,69.825,69.95,162
20161001|2016-03-28 11:00,28,69.95,70,69.925,69.975,207
20161001|2016-03-28 11:30,28,69.95,70,69.9,69.95,85
20161001|2016-03-28 12:00,28,69.9,69.975,69.875,69.875,32
20161001|2016-03-28 12:30,28,69.875,69.975,69.85,69.875,190
20161001|2016-03-28 13:00,28,69.85,69.9,69.8,69.825,23
20161001|2016-03-29 08:30,29,69.875,70,69.875,69.9,521
20161001|2016-03-29 09:00,29,69.925,70,69.75,69.925,36
20161001|2016-03-29 09:30,29,69.95,69.975,69.875,69.875,58
20161001|2016-03-29 10:00,29,69.9,70,69.85,69.85,98
20161001|2016-03-29 10:30,29,69.85,69.9,69.8,69.9,8
20161001|2016-03-29 11:00,29,69.95,70,69.95,69.975,30
20161001|2016-03-29 11:30,29,69.975,70.1,69.975,70.075,139
20161001|2016-03-29 12:00,29,70.075,70.1,70,70.05,31
20161001|2016-03-29 12:30,29,70.05,70.4,69.95,70.325,632
20161001|2016-03-29 13:00,29,70.275,70.275,70.125,70.125,25
20161001|2016-03-30 08:30,30,70.05,70.25,69.975,70,175
20161001|2016-03-30 09:00,30,70,70.125,69.95,69.95,155
20161001|2016-03-30 09:30,30,69.95,69.95,69.5,69.75,124
20161001|2016-03-30 10:00,30,69.75,69.825,69.625,69.675,33
20161001|2016-03-30 10:30,30,69.7,69.725,69.225,69.225,108
20161001|2016-03-30 11:00,30,69.225,69.375,69.075,69.175,99
20161001|2016-03-30 11:30,30,69.1,69.1,68.825,68.95,33
20161001|2016-03-30 12:00,30,69.125,69.225,68.85,68.85,66
20161001|2016-03-30 12:30,30,68.85,69.325,68.775,69.275,250
20161001|2016-03-30 13:00,30,69.275,69.3,69.1,69.1,24
20161001|2016-03-31 08:30,31,69.075,69.55,68.775,68.85,65
20161001|2016-03-31 09:00,31,69.075,69.275,69.075,69.25,12
20161001|2016-03-31 09:30,31,69.25,69.275,68.825,68.825,18
20161001|2016-03-31 10:00,31,68.95,68.975,68.775,68.85,46
20161001|2016-03-31 10:30,31,68.85,69,68.65,68.65,38
20161001|2016-03-31 11:00,31,68.525,68.575,68.25,68.325,52
20161001|2016-03-31 11:30,31,68.325,68.4,68.175,68.35,24
20161001|2016-03-31 12:00,31,68.275,68.275,67.95,68.175,186
20161001|2016-03-31 12:30,31,68.45,69.075,68.325,68.9,713
20161001|2016-03-31 13:00,31,68.9,68.9,68.75,68.8,25
20161001|2016-04-01 08:30,1,68.8,68.85,68.35,68.5,87
20161001|2016-04-01 09:00,1,68.4,68.4,68.175,68.175,57
20161001|2016-04-01 09:30,1,68.25,68.25,67.525,67.6,96
20161001|2016-04-01 10:00,1,67.5,67.7,67.4,67.65,28
20161001|2016-04-01 10:30,1,67.6,67.6,67.375,67.4,20
20161001|2016-04-01 11:00,1,67.4,67.7,67.35,67.35,22
20161001|2016-04-01 11:30,1,67.5,67.5,67.35,67.4,13
20161001|2016-04-01 12:00,1,67.3,67.425,67.2,67.35,50
20161001|2016-04-01 12:30,1,67.375,67.975,67.375,67.525,247
20161001|2016-04-01 13:00,1,67.55,67.7,67.525,67.6,19
20161001|2016-04-04 08:30,4,67.6,67.725,67.5,67.675,35
20161001|2016-04-04 09:00,4,67.6,67.65,67.525,67.625,41
20161001|2016-04-04 09:30,4,67.55,67.625,67.5,67.625,25
20161001|2016-04-04 10:00,4,67.625,67.75,67.575,67.725,31
20161001|2016-04-04 10:30,4,67.775,67.9,67.6,67.85,32
20161001|2016-04-04 11:00,4,67.85,67.875,67.725,67.75,80
20161001|2016-04-04 11:30,4,67.75,67.8,67.7,67.8,23
20161001|2016-04-04 12:00,4,67.725,67.9,67.7,67.9,7
20161001|2016-04-04 12:30,4,67.975,68,67.675,67.8,152
20161001|2016-04-04 13:00,4,67.7,67.8,67.65,67.8,20
20161001|2016-04-05 08:30,5,67.75,68.125,67.75,68.125,74
20161001|2016-04-05 09:00,5,68.1,68.275,68.1,68.25,67
20161001|2016-04-05 09:30,5,68.225,68.375,68.175,68.325,127
20161001|2016-04-05 10:00,5,68.3,68.35,68.1,68.1,29
20161001|2016-04-05 10:30,5,68.15,68.175,67.8,68.025,42
20161001|2016-04-05 11:00,5,68.1,68.1,67.775,67.8,14
20161001|2016-04-05 11:30,5,67.925,67.925,67.7,67.825,40
20161001|2016-04-05 12:00,5,67.65,67.75,67.55,67.55,25
20161001|2016-04-05 12:30,5,67.475,67.975,67.425,67.925,181
20161001|2016-04-05 13:00,5,67.95,67.975,67.875,67.9,43
20161001|2016-04-06 08:30,6,67.9,68.025,67.85,68.025,14
20161001|2016-04-06 09:00,6,68.025,68.2,68.025,68.1,47
20161001|2016-04-06 09:30,6,68.05,68.125,68.05,68.075,18
20161001|2016-04-06 10:00,6,68.075,68.075,68.05,68.05,4
20161001|2016-04-06 10:30,6,68.05,68.15,68.05,68.15,9
20161001|2016-04-06 11:00,6,68.15,68.25,68.15,68.25,10
20161001|2016-04-06 11:30,6,68.25,68.325,68.125,68.325,26
20161001|2016-04-06 12:00,6,68.325,68.325,68.325,68.325,12
20161001|2016-04-06 12:30,6,68.35,68.625,68.3,68.6,89
20161001|2016-04-06 13:00,6,68.525,68.65,68.525,68.65,8
20161001|2016-04-07 08:30,7,68.95,68.95,68.425,68.425,11
20161001|2016-04-07 09:00,7,68.55,68.825,68.25,68.35,35
20161001|2016-04-07 09:30,7,68.3,68.475,68.275,68.375,20
20161001|2016-04-07 10:00,7,68.375,68.525,68.375,68.5,25
20161001|2016-04-07 10:30,7,68.4,68.475,68.2,68.25,13
20161001|2016-04-07 11:00,7,68.3,68.45,68.275,68.275,20
20161001|2016-04-07 11:30,7,68.25,68.4,68.225,68.25,12
20161001|2016-04-07 12:00,7,68.25,68.725,68.15,68.6,46
20161001|2016-04-07 12:30,7,68.675,69.2,68.675,69.175,569
20161001|2016-04-07 13:00,7,69.1,69.125,69,69,16
20161001|2016-04-08 08:30,8,68.9,69.05,68.7,69,111
20161001|2016-04-08 09:00,8,68.875,68.95,68.7,68.775,31
20161001|2016-04-08 09:30,8,69,69,68.7,68.7,38
20161001|2016-04-08 10:00,8,68.75,68.9,68.725,68.9,22
20161001|2016-04-08 10:30,8,69.05,69.05,68.825,68.825,15
20161001|2016-04-08 11:00,8,68.925,69.15,68.9,68.975,63
20161001|2016-04-08 11:30,8,69.075,69.25,69.075,69.25,165
20161001|2016-04-08 12:00,8,69.225,69.45,69.15,69.45,205
20161001|2016-04-08 12:30,8,69.45,69.7,69.45,69.6,595
20161001|2016-04-08 13:00,8,69.575,69.575,69.55,69.575,8
20161001|2016-04-11 08:30,11,69.475,69.475,69.175,69.275,52
20161001|2016-04-11 09:00,11,69.275,69.275,69.15,69.275,10
20161001|2016-04-11 09:30,11,69.275,69.35,69.2,69.275,7
20161001|2016-04-11 10:00,11,69.275,69.35,69.15,69.15,29
20161001|2016-04-11 10:30,11,69.15,69.225,68.875,69.175,62
20161001|2016-04-11 11:00,11,69.025,69.05,68.9,68.975,15
20161001|2016-04-11 11:30,11,68.975,69.275,68.975,69.25,11
20161001|2016-04-11 12:00,11,69.25,69.275,69.15,69.275,12
20161001|2016-04-11 12:30,11,69.075,69.275,69.025,69.275,640
20161001|2016-04-11 13:00,11,69.3,69.3,69.1,69.1,14
20161001|2016-04-12 08:30,12,69.2,69.425,69.2,69.35,114
20161001|2016-04-12 09:00,12,69.275,69.3,69.225,69.275,63
20161001|2016-04-12 09:30,12,69.275,69.425,68.925,68.975,60
20161001|2016-04-12 10:00,12,68.925,69,68.85,69,72
20161001|2016-04-12 10:30,12,68.925,68.975,68.85,68.85,43
20161001|2016-04-12 11:00,12,68.85,68.95,68.775,68.925,51
20161001|2016-04-12 11:30,12,68.95,69,68.85,69,28
20161001|2016-04-12 12:00,12,68.875,68.975,68.8,68.975,13
20161001|2016-04-12 12:30,12,69.075,69.475,69.075,69.4,639
20161001|2016-04-12 13:00,12,69.325,69.425,69.275,69.35,29
20161001|2016-04-13 08:30,13,69,69,68.675,68.875,84
20161001|2016-04-13 09:00,13,68.9,68.95,68.7,68.7,37
20161001|2016-04-13 09:30,13,68.7,68.775,68.35,68.35,88
20161001|2016-04-13 10:00,13,68.35,68.475,68.2,68.325,59
20161001|2016-04-13 10:30,13,68.275,68.3,68,68.225,82
20161001|2016-04-13 11:00,13,68.25,68.275,67.925,68.025,33
20161001|2016-04-13 11:30,13,68,68.2,67.625,68.2,62
20161001|2016-04-13 12:00,13,68.025,68.125,67.95,68.1,28
20161001|2016-04-13 12:30,13,68.175,68.375,67.95,68.075,696
20161001|2016-04-13 13:00,13,68.075,68.2,67.95,68.05,77
20161001|2016-04-14 08:30,14,68.05,68.175,67.85,67.925,60
20161001|2016-04-14 09:00,14,67.9,67.975,67.625,67.625,49
20161001|2016-04-14 09:30,14,67.625,67.675,67.4,67.6,27
20161001|2016-04-14 10:00,14,67.4,67.6,67.375,67.45,32
20161001|2016-04-14 10:30,14,67.575,67.675,67.4,67.4,32
20161001|2016-04-14 11:00,14,67.4,67.4,67.25,67.325,177
20161001|2016-04-14 11:30,14,67.4,67.45,67.35,67.35,14
20161001|2016-04-14 12:00,14,67.3,67.325,67.25,67.3,84
20161001|2016-04-14 12:30,14,67.25,67.4,67.05,67.275,214
20161001|2016-04-14 13:00,14,67.225,67.275,67.225,67.225,23
20161001|2016-04-15 08:30,15,67.225,67.225,67,67.225,265
20161001|2016-04-15 09:00,15,67.25,67.375,67.25,67.275,211
20161001|2016-04-15 09:30,15,67.2,67.35,67.2,67.35,272
20161001|2016-04-15 10:00,15,67.25,67.45,67.15,67.225,136
20161001|2016-04-15 10:30,15,67.25,67.55,67.25,67.4,47
20161001|2016-04-15 11:00,15,67.425,67.475,67.325,67.35,17
20161001|2016-04-15 11:30,15,67.325,67.55,67.325,67.55,25
20161001|2016-04-15 12:00,15,67.4,67.725,67.4,67.725,60
20161001|2016-04-15 12:30,15,67.6,67.9,67.6,67.875,362
20161001|2016-04-15 13:00,15,67.825,67.825,67.75,67.75,39
20161001|2016-04-18 08:30,18,67.875,68.3,67.825,68.25,469
20161001|2016-04-18 09:00,18,68.2,68.275,67.95,67.975,80
20161001|2016-04-18 09:30,18,67.95,68.025,67.875,67.9,128
20161001|2016-04-18 10:00,18,67.925,67.95,67.7,67.9,69
20161001|2016-04-18 10:30,18,67.775,67.775,67.625,67.7,64
20161001|2016-04-18 11:00,18,67.65,67.725,67.6,67.65,104
20161001|2016-04-18 11:30,18,67.65,67.95,67.625,67.9,121
20161001|2016-04-18 12:00,18,67.95,67.975,67.875,67.875,26
20161001|2016-04-18 12:30,18,67.875,68.05,67.85,68.025,111
20161001|2016-04-18 13:00,18,68,68.05,67.85,67.85,20
20161001|2016-04-19 08:30,19,68.25,68.35,67.95,67.95,21
20161001|2016-04-19 09:00,19,67.975,68.225,67.775,67.8,110
20161001|2016-04-19 09:30,19,67.875,68.05,67.875,67.925,76
20161001|2016-04-19 10:00,19,67.9,68.1,67.825,68.025,271
20161001|2016-04-19 10:30,19,68.05,68.125,68,68.125,50
20161001|2016-04-19 11:00,19,68.125,68.25,68.125,68.2,42
20161001|2016-04-19 11:30,19,68.25,68.3,68.2,68.2,62
20161001|2016-04-19 12:00,19,68.2,68.275,68.2,68.275,21
20161001|2016-04-19 12:30,19,68.225,68.6,68.15,68.55,291
20161001|2016-04-19 13:00,19,68.525,68.575,68.425,68.525,39
20161001|2016-04-20 08:30,20,68.725,68.975,68.575,68.925,149
20161001|2016-04-20 09:00,20,68.875,69,68.85,68.9,32
20161001|2016-04-20 09:30,20,68.875,68.9,68.8,68.825,17
20161001|2016-04-20 10:00,20,68.85,68.85,68.6,68.6,32
20161001|2016-04-20 10:30,20,68.675,68.75,68.375,68.45,56
20161001|2016-04-20 11:00,20,68.475,68.8,68.4,68.8,19
20161001|2016-04-20 11:30,20,68.65,68.9,68.65,68.775,38
20161001|2016-04-20 12:00,20,68.875,68.925,68.85,68.9,8
20161001|2016-04-20 12:30,20,68.875,68.95,68.65,68.9,158
20161001|2016-04-20 13:00,20,68.875,68.9,68.575,68.65,55
20161001|2016-04-21 08:30,21,68.525,68.85,68.275,68.275,161
20161001|2016-04-21 09:00,21,68.275,68.75,68.225,68.275,47
20161001|2016-04-21 09:30,21,68.275,68.4,68.175,68.325,89
20161001|2016-04-21 10:00,21,68.3,68.35,68.15,68.325,79
20161001|2016-04-21 10:30,21,68.25,68.75,68.25,68.75,123
20161001|2016-04-21 11:00,21,68.75,69,68.75,68.925,110
20161001|2016-04-21 11:30,21,68.925,68.975,68.75,68.75,86
20161001|2016-04-21 12:00,21,68.75,68.875,68.675,68.8,42
20161001|2016-04-21 12:30,21,68.825,69.175,68.75,69.125,167
20161001|2016-04-21 13:00,21,69.075,69.075,68.95,68.975,35
20161001|2016-04-22 08:30,22,69.125,69.35,68.95,69.025,55
20161001|2016-04-22 09:00,22,69.125,69.375,69.075,69.3,61
20161001|2016-04-22 09:30,22,69.275,69.4,69.275,69.275,60
20161001|2016-04-22 10:00,22,69.225,69.4,69.2,69.375,99
20161001|2016-04-22 10:30,22,69.35,69.425,69.275,69.275,95
20161001|2016-04-22 11:00,22,69.25,69.3,69.125,69.125,114
20161001|2016-04-22 11:30,22,69.2,69.325,69.125,69.175,120
20161001|2016-04-22 12:00,22,69.125,69.15,68.8,69,92
20161001|2016-04-22 12:30,22,68.9,69.075,68.475,68.7,175
20161001|2016-04-22 13:00,22,68.65,68.7,68.575,68.65,13
20161001|2016-04-25 08:30,25,68.5,68.75,68.45,68.5,101
20161001|2016-04-25 09:00,25,68.45,68.475,68.25,68.45,28
20161001|2016-04-25 09:30,25,68.45,68.475,68.3,68.3,58
20161001|2016-04-25 10:00,25,68.35,68.425,68.325,68.425,12
20161001|2016-04-25 10:30,25,68.475,68.6,68.425,68.525,13
20161001|2016-04-25 11:00,25,68.55,68.775,68.55,68.775,120
20161001|2016-04-25 11:30,25,68.8,68.975,68.8,68.9,83
20161001|2016-04-25 12:00,25,68.85,68.925,68.6,68.6,48
20161001|2016-04-25 12:30,25,68.85,69,68.775,68.925,223
20161001|2016-04-25 13:00,25,68.9,69,68.875,68.9,24
20161001|2016-04-26 08:30,26,69.175,69.175,68.35,68.5,74
20161001|2016-04-26 09:00,26,68.525,68.525,68.375,68.375,62
20161001|2016-04-26 09:30,26,68.35,68.4,68.125,68.125,138
20161001|2016-04-26 10:00,26,68.15,68.3,68.1,68.3,111
20161001|2016-04-26 10:30,26,68.25,68.625,68.25,68.475,107
20161001|2016-04-26 11:00,26,68.525,68.8,68.525,68.7,49
20161001|2016-04-26 11:30,26,68.7,68.7,68.525,68.6,144
20161001|2016-04-26 12:00,26,68.6,68.7,68.575,68.65,25
20161001|2016-04-26 12:30,26,68.65,68.65,68.275,68.4,101
20161001|2016-04-26 13:00,26,68.375,68.55,68.375,68.5,34
20161001|2016-04-27 08:30,27,68.475,69.5,68.475,69.1,266
20161001|2016-04-27 09:00,27,69.075,69.2,69.075,69.075,96
20161001|2016-04-27 09:30,27,69.075,69.15,69,69.05,18
20161001|2016-04-27 10:00,27,69.125,69.125,68.925,68.925,30
20161001|2016-04-27 10:30,27,68.975,69.2,68.775,69.1,61
20161001|2016-04-27 11:00,27,69.125,69.275,69.075,69.275,75
20161001|2016-04-27 11:30,27,69.3,69.325,69.175,69.2,53
20161001|2016-04-27 12:00,27,69.15,69.25,69.125,69.2,13
20161001|2016-04-27 12:30,27,69.2,69.45,69.2,69.4,200
20161001|2016-04-27 13:00,27,69.35,69.475,69.325,69.45,29
20161001|2016-04-28 08:30,28,69.5,69.575,69.45,69.5,118
20161001|2016-04-28 09:00,28,69.45,69.95,69.45,69.875,337
20161001|2016-04-28 09:30,28,69.875,69.925,69.825,69.825,120
20161001|2016-04-28 10:00,28,69.8,69.95,69.8,69.9,146
20161001|2016-04-28 10:30,28,69.875,69.875,69.725,69.8,162
20161001|2016-04-28 11:00,28,69.85,69.925,69.825,69.85,56
20161001|2016-04-28 11:30,28,69.875,69.975,69.875,69.975,252
20161001|2016-04-28 12:00,28,69.975,70,69.9,69.975,190
20161001|2016-04-28 12:30,28,69.925,70,69.775,69.825,556
20161001|2016-04-28 13:00,28,69.8,69.9,69.775,69.875,86
20161001|2016-04-29 08:30,29,69.65,69.825,69.6,69.775,112
20161001|2016-04-29 09:00,29,69.775,69.925,69.775,69.85,46
20161001|2016-04-29 09:30,29,69.85,69.975,69.825,69.825,61
20161001|2016-04-29 10:00,29,69.925,70,69.9,70,221
20161001|2016-04-29 10:30,29,69.9,69.95,69.775,69.95,85
20161001|2016-04-29 11:00,29,69.95,70.1,69.875,69.9,255
20161001|2016-04-29 11:30,29,69.9,70.05,69.875,69.875,49
20161001|2016-04-29 12:00,29,69.925,70.125,69.85,70.05,109
20161001|2016-04-29 12:30,29,70.025,70.125,69.55,69.65,1268
20161001|2016-04-29 13:00,29,69.65,69.8,69.625,69.75,157
20161001|2016-05-02 08:30,2,70.075,70.1,69.8,70.075,75
20161001|2016-05-02 09:00,2,70.075,70.225,70,70.2,437
20161001|2016-05-02 09:30,2,70.225,70.325,70.2,70.275,358
20161001|2016-05-02 10:00,2,70.275,70.35,70.225,70.25,103
20161001|2016-05-02 10:30,2,70.2,70.4,70.2,70.375,153
20161001|2016-05-02 11:00,2,70.4,70.425,70.275,70.325,228
20161001|2016-05-02 11:30,2,70.3,70.425,70.3,70.375,75
20161001|2016-05-02 12:00,2,70.375,70.4,70.25,70.275,36
20161001|2016-05-02 12:30,2,70.325,70.45,70.275,70.275,292
20161001|2016-05-02 13:00,2,70.25,70.3,70.2,70.3,27
20161001|2016-05-03 08:30,3,70.2,70.45,70.05,70.05,210
20161001|2016-05-03 09:00,3,70.25,70.5,70.25,70.5,147
20161001|2016-05-03 09:30,3,70.5,70.575,70.375,70.425,292
20161001|2016-05-03 10:00,3,70.475,70.525,70.4,70.4,190
20161001|2016-05-03 10:30,3,70.45,70.475,70.35,70.35,53
20161001|2016-05-03 11:00,3,70.35,70.375,70.25,70.25,67
20161001|2016-05-03 11:30,3,70.225,70.4,70.1,70.4,104
20161001|2016-05-03 12:00,3,70.425,70.45,70.375,70.45,10
20161001|2016-05-03 12:30,3,70.45,70.525,70.225,70.475,373
20161001|2016-05-03 13:00,3,70.45,70.475,70.4,70.475,13
20161001|2016-05-04 08:30,4,70.3,70.3,69.975,69.975,120
20161001|2016-05-04 09:00,4,70.025,70.325,70.025,70.275,103
20161001|2016-05-04 09:30,4,70.35,70.35,70.075,70.15,72
20161001|2016-05-04 10:00,4,70.15,70.25,70.15,70.225,27
20161001|2016-05-04 10:30,4,70.275,70.35,70.275,70.35,23
20161001|2016-05-04 11:00,4,70.35,70.35,70.125,70.15,122
20161001|2016-05-04 11:30,4,70.15,70.15,69.9,69.975,54
20161001|2016-05-04 12:00,4,70.15,70.35,70.15,70.35,47
20161001|2016-05-04 12:30,4,70.325,70.4,70.2,70.25,200
20161001|2016-05-04 13:00,4,70.25,70.375,70.225,70.375,86
20161001|2016-05-05 08:30,5,70.4,70.45,70.325,70.425,189
20161001|2016-05-05 09:00,5,70.425,70.45,70.375,70.4,263
20161001|2016-05-05 09:30,5,70.425,70.55,70.425,70.475,155
20161001|2016-05-05 10:00,5,70.475,70.525,70.35,70.525,50
20161001|2016-05-05 10:30,5,70.475,70.5,70.4,70.475,56
20161001|2016-05-05 11:00,5,70.45,70.525,70.375,70.425,70
20161001|2016-05-05 11:30,5,70.475,70.525,70.35,70.475,145
20161001|2016-05-05 12:00,5,70.475,70.55,70.45,70.45,23
20161001|2016-05-05 12:30,5,70.45,70.6,70.45,70.5,197
20161001|2016-05-05 13:00,5,70.475,70.525,70.45,70.5,31
20161001|2016-05-06 08:30,6,70.3,70.325,70.1,70.325,108
20161001|2016-05-06 09:00,6,70.25,70.5,70.25,70.475,58
20161001|2016-05-06 09:30,6,70.4,70.45,70.25,70.45,30
20161001|2016-05-06 10:00,6,70.475,70.575,70.2,70.575,93
20161001|2016-05-06 10:30,6,70.475,70.475,70.075,70.1,102
20161001|2016-05-06 11:00,6,70.125,70.45,70.05,70.125,81
20161001|2016-05-06 11:30,6,70.125,70.2,70.025,70.175,53
20161001|2016-05-06 12:00,6,70.25,70.25,70.15,70.15,26
20161001|2016-05-06 12:30,6,70.1,70.4,70.1,70.35,417
20161001|2016-05-06 13:00,6,70.325,70.325,70.2,70.3,69
20161001|2016-05-09 08:30,9,70.35,70.525,69.975,69.975,52
20161001|2016-05-09 09:00,9,70.075,70.35,70.075,70.3,68
20161001|2016-05-09 09:30,9,70.3,70.3,70.2,70.225,35
20161001|2016-05-09 10:00,9,70.275,70.35,69.85,70,168
20161001|2016-05-09 10:30,9,69.9,69.9,69.575,69.675,106
20161001|2016-05-09 11:00,9,69.775,69.775,69.525,69.625,191
20161001|2016-05-09 11:30,9,69.625,69.725,69.55,69.55,157
20161001|2016-05-09 12:00,9,69.625,69.825,69.625,69.825,58
20161001|2016-05-09 12:30,9,69.725,69.75,69.525,69.525,863
20161001|2016-05-09 13:00,9,69.525,69.6,69.525,69.525,202
20161001|2016-05-10 08:30,10,69.65,69.975,69.575,69.925,211
20161001|2016-05-10 09:00,10,69.95,70.25,69.775,69.975,212
20161001|2016-05-10 09:30,10,69.975,70.1,69.85,70.1,33
20161001|2016-05-10 10:00,10,70.05,70.05,69.925,69.925,40
20161001|2016-05-10 10:30,10,69.95,70.025,69.925,70.025,59
20161001|2016-05-10 11:00,10,70.05,70.2,70.05,70.2,60
20161001|2016-05-10 11:30,10,70.15,70.15,70.075,70.075,45
20161001|2016-05-10 12:00,10,70.125,70.125,69.975,70.05,46
20161001|2016-05-10 12:30,10,70,70,69.525,69.6,640
20161001|2016-05-10 13:00,10,69.6,69.85,69.525,69.75,54
20161001|2016-05-11 08:30,11,69.95,70.05,69.75,70,43
20161001|2016-05-11 09:00,11,70.025,70.6,70,70.45,190
20161001|2016-05-11 09:30,11,70.5,70.725,70.4,70.7,119
20161001|2016-05-11 10:00,11,70.75,70.75,70.425,70.425,66
20161001|2016-05-11 10:30,11,70.4,70.6,70.35,70.6,50
20161001|2016-05-11 11:00,11,70.6,70.7,70.575,70.675,192
20161001|2016-05-11 11:30,11,70.675,70.7,70.625,70.675,141
20161001|2016-05-11 12:00,11,70.675,70.7,70.6,70.65,196
20161001|2016-05-11 12:30,11,70.65,70.9,70.5,70.85,1353
20161001|2016-05-11 13:00,11,70.85,70.85,70.75,70.8,55
20161001|2016-05-12 08:30,12,70.775,70.9,70.625,70.825,128
20161001|2016-05-12 09:00,12,70.775,70.9,70.775,70.9,136
20161001|2016-05-12 09:30,12,70.9,70.9,70.8,70.875,241
20161001|2016-05-12 10:00,12,70.9,70.925,70.825,70.875,137
20161001|2016-05-12 10:30,12,70.9,70.9,70.875,70.875,374
20161001|2016-05-12 11:00,12,70.85,70.925,70.85,70.9,84
20161001|2016-05-12 11:30,12,70.9,70.95,70.8,70.825,157
20161001|2016-05-12 12:00,12,70.85,70.925,70.85,70.9,82
20161001|2016-05-12 12:30,12,70.875,70.95,70.7,70.85,489
20161001|2016-05-12 13:00,12,70.825,70.925,70.8,70.875,84
20161001|2016-05-13 08:30,13,70.8,70.925,70,70.275,397
20161001|2016-05-13 09:00,13,70.3,70.35,70.05,70.05,208
20161001|2016-05-13 09:30,13,70.025,70.2,70,70.125,144
20161001|2016-05-13 10:00,13,70.175,70.175,70.075,70.15,171
20161001|2016-05-13 10:30,13,70.2,70.375,70.175,70.375,95
20161001|2016-05-13 11:00,13,70.325,70.4,70.25,70.25,99
20161001|2016-05-13 11:30,13,70.3,70.45,70.3,70.45,67
20161001|2016-05-13 12:00,13,70.45,70.475,70.25,70.25,75
20161001|2016-05-13 12:30,13,70.25,70.8,70.25,70.7,640
20161001|2016-05-13 13:00,13,70.65,70.75,70.55,70.65,29
20161001|2016-05-16 08:30,16,70.7,70.775,70.3,70.6,88
20161001|2016-05-16 09:00,16,70.55,70.85,70.55,70.775,111
20161001|2016-05-16 09:30,16,70.825,70.825,70.65,70.8,144
20161001|2016-05-16 10:00,16,70.825,70.9,70.75,70.875,303
20161001|2016-05-16 10:30,16,70.9,70.925,70.825,70.875,218
20161001|2016-05-16 11:00,16,70.9,70.95,70.85,70.95,140
20161001|2016-05-16 11:30,16,70.95,70.975,70.9,70.925,145
20161001|2016-05-16 12:00,16,70.95,70.95,70.875,70.875,138
20161001|2016-05-16 12:30,16,70.875,70.95,70.25,70.25,826
20161001|2016-05-16 13:00,16,70.3,70.525,70.3,70.45,45
20161001|2016-05-17 08:30,17,70.45,70.7,70.325,70.525,169
20161001|2016-05-17 09:00,17,70.5,70.775,70.475,70.725,236
20161001|2016-05-17 09:30,17,70.725,70.825,70.675,70.7,127
20161001|2016-05-17 10:00,17,70.725,70.75,70.575,70.6,77
20161001|2016-05-17 10:30,17,70.6,70.7,70.55,70.625,82
20161001|2016-05-17 11:00,17,70.625,70.7,70.5,70.55,69
20161001|2016-05-17 11:30,17,70.575,70.7,70.575,70.7,125
20161001|2016-05-17 12:00,17,70.675,70.7,70.575,70.575,77
20161001|2016-05-17 12:30,17,70.625,70.7,70.5,70.7,133
20161001|2016-05-17 13:00,17,70.675,70.725,70.65,70.7,25
20161001|2016-05-18 08:30,18,70.625,70.7,70.375,70.475,68
20161001|2016-05-18 09:00,18,70.525,70.625,70.425,70.5,192
20161001|2016-05-18 09:30,18,70.45,70.475,70.25,70.4,140
20161001|2016-05-18 10:00,18,70.475,70.475,70.275,70.3,119
20161001|2016-05-18 10:30,18,70.325,70.375,70.125,70.25,92
20161001|2016-05-18 11:00,18,70.25,70.275,70.075,70.1,80
20161001|2016-05-18 11:30,18,70.075,70.075,69.85,70.05,122
20161001|2016-05-18 12:00,18,70,70.1,69.875,70.075,48
20161001|2016-05-18 12:30,18,70.075,70.35,70,70.2,252
20161001|2016-05-18 13:00,18,70.225,70.325,70.225,70.325,20
20161001|2016-05-19 08:30,19,70,70,69.225,69.35,244
20161001|2016-05-19 09:00,19,69.275,69.725,69.25,69.65,194
20161001|2016-05-19 09:30,19,69.525,69.75,69.4,69.45,117
20161001|2016-05-19 10:00,19,69.5,69.5,69.25,69.25,97
20161001|2016-05-19 10:30,19,69.3,69.375,69.025,69.025,146
20161001|2016-05-19 11:00,19,69.1,69.35,69,69.325,63
20161001|2016-05-19 11:30,19,69.35,69.425,69.225,69.4,83
20161001|2016-05-19 12:00,19,69.35,69.35,69.25,69.3,31
20161001|2016-05-19 12:30,19,69.3,69.375,68.9,69,253
20161001|2016-05-19 13:00,19,68.95,68.975,68.8,68.825,35
20161001|2016-05-20 08:30,20,68.825,68.9,68.55,68.675,171
20161001|2016-05-20 09:00,20,68.675,68.7,68.45,68.525,126
20161001|2016-05-20 09:30,20,68.525,68.6,68.2,68.6,131
20161001|2016-05-20 10:00,20,68.6,68.85,68.575,68.725,104
20161001|2016-05-20 10:30,20,68.675,68.75,68.5,68.575,80
20161001|2016-05-20 11:00,20,68.55,68.75,68.55,68.65,84
20161001|2016-05-20 11:30,20,68.625,68.775,68.525,68.725,60
20161001|2016-05-20 12:00,20,68.8,68.8,68.7,68.725,43
20161001|2016-05-20 12:30,20,68.725,68.725,68.35,68.45,427
20161001|2016-05-20 13:00,20,68.4,68.425,68.25,68.3,44
20161001|2016-05-23 08:30,23,68.15,68.425,67.9,67.95,124
20161001|2016-05-23 09:00,23,67.95,67.95,67.55,67.7,204
20161001|2016-05-23 09:30,23,67.7,67.875,67.6,67.825,70
20161001|2016-05-23 10:00,23,67.75,67.95,67.7,67.85,140
20161001|2016-05-23 10:30,23,67.85,67.9,67.75,67.75,76
20161001|2016-05-23 11:00,23,67.75,67.85,67.675,67.675,120
20161001|2016-05-23 11:30,23,67.675,67.75,67.675,67.7,50
20161001|2016-05-23 12:00,23,67.625,67.625,67.475,67.55,140
20161001|2016-05-23 12:30,23,67.475,67.525,67.225,67.3,428
20161001|2016-05-23 13:00,23,67.3,67.3,67.1,67.1,74
20161001|2016-05-24 08:30,24,67.3,67.475,67.1,67.2,102
20161001|2016-05-24 09:00,24,67.25,67.25,67.05,67.05,108
20161001|2016-05-24 09:30,24,67.05,67.125,67,67.1,221
20161001|2016-05-24 10:00,24,67.15,67.325,67.075,67.175,203
20161001|2016-05-24 10:30,24,67.2,67.225,66.85,67.075,115
20161001|2016-05-24 11:00,24,67.125,67.325,67.1,67.225,92
20161001|2016-05-24 11:30,24,67.225,67.225,66.775,66.8,86
20161001|2016-05-24 12:00,24,66.775,66.825,66.725,66.825,74
20161001|2016-05-24 12:30,24,66.825,67.125,66.825,66.95,554
20161001|2016-05-24 13:00,24,67,67.025,66.95,67,14
20161001|2016-05-25 08:30,25,67,67.5,67,67.2,97
20161001|2016-05-25 09:00,25,67.175,67.275,66.925,67.05,219
20161001|2016-05-25 09:30,25,67.05,67.15,66.95,67.15,167
20161001|2016-05-25 10:00,25,67.125,67.125,67.025,67.1,37
20161001|2016-05-25 10:30,25,67.15,67.325,67.025,67.2,93
20161001|2016-05-25 11:00,25,67.2,67.225,66.925,67,54
20161001|2016-05-25 11:30,25,67.1,67.125,66.925,67.125,29
20161001|2016-05-25 12:00,25,67.125,67.225,67.075,67.15,24
20161001|2016-05-25 12:30,25,67.175,67.375,67.1,67.325,206
20161001|2016-05-25 13:00,25,67.3,67.35,67.275,67.325,15
20161001|2016-05-26 08:30,26,67.375,67.8,67.375,67.675,358
20161001|2016-05-26 09:00,26,67.775,68.525,67.775,68.425,319
20161001|2016-05-26 09:30,26,68.425,68.625,68.025,68.075,139
20161001|2016-05-26 10:00,26,68.225,68.3,68.05,68.175,41
20161001|2016-05-26 10:30,26,68.15,68.275,67.7,68,91
20161001|2016-05-26 11:00,26,68,68.475,67.95,68.475,90
20161001|2016-05-26 11:30,26,68.45,68.525,68.325,68.35,47
20161001|2016-05-26 12:00,26,68.375,68.55,68.3,68.55,43
20161001|2016-05-26 12:30,26,68.5,68.625,68.3,68.3,372
20161001|2016-05-26 13:00,26,68.35,68.45,68.35,68.45,5
20161001|2016-05-27 08:30,27,68.225,68.4,68.1,68.15,106
20161001|2016-05-27 09:00,27,68.15,68.2,67.975,68.025,112
20161001|2016-05-27 09:30,27,68.075,68.175,68,68.05,91
20161001|2016-05-27 10:00,27,68.075,68.1,67.95,67.975,64
20161001|2016-05-27 10:30,27,68,68.1,67.975,68.075,35
20161001|2016-05-27 11:00,27,68.1,68.15,67.975,68.15,25
20161001|2016-05-27 11:30,27,68.1,68.2,68.1,68.2,20
20161001|2016-05-27 12:00,27,68.175,68.375,68.175,68.35,53
20161001|2016-05-27 12:30,27,68.35,68.575,68.3,68.525,313
20161001|2016-05-27 13:00,27,68.525,68.65,68.525,68.575,31
20161001|2016-05-31 08:30,31,68.475,69.375,68.375,69.1,235
20161001|2016-05-31 09:00,31,69.15,69.25,68.95,69.025,48
20161001|2016-05-31 09:30,31,69,69.075,68.8,68.95,54
20161001|2016-05-31 10:00,31,69,69.25,68.975,69.25,105
20161001|2016-05-31 10:30,31,69.3,69.3,69.025,69.125,23
20161001|2016-05-31 11:00,31,69.075,69.325,69.05,69.15,74
20161001|2016-05-31 11:30,31,69.15,69.35,68.9,68.9,45
20161001|2016-05-31 12:00,31,68.825,69.025,68.675,69,74
20161001|2016-05-31 12:30,31,69,69,67.975,68.025,1017
20161001|2016-05-31 13:00,31,68.075,68.125,67.95,67.95,101
20161001|2016-06-01 08:30,1,68.075,68.575,67.55,68.55,232
20161001|2016-06-01 09:00,1,68.575,68.85,68.35,68.775,406
20161001|2016-06-01 09:30,1,68.8,69.175,68.725,69.075,296
20161001|2016-06-01 10:00,1,69.125,69.2,69.025,69.075,79
20161001|2016-06-01 10:30,1,69.05,69.175,68.85,69.125,363
20161001|2016-06-01 11:00,1,69.15,69.375,69.1,69.325,130
20161001|2016-06-01 11:30,1,69.35,69.4,69.25,69.275,115
20161001|2016-06-01 12:00,1,69.25,69.375,68.975,69.2,125
20161001|2016-06-01 12:30,1,69.2,69.25,68.975,69.15,400
20161001|2016-06-01 13:00,1,69.15,69.175,69.1,69.1,27
20161001|2016-06-02 08:30,2,69.45,69.825,69.275,69.775,213
20161001|2016-06-02 09:00,2,69.775,69.975,69.65,69.65,314
20161001|2016-06-02 09:30,2,69.625,69.9,69.6,69.725,202
20161001|2016-06-02 10:00,2,69.725,70,69.725,69.925,255
20161001|2016-06-02 10:30,2,70,70.2,69.95,70.2,513
20161001|2016-06-02 11:00,2,70.2,70.225,69.925,70.1,415
20161001|2016-06-02 11:30,2,70.1,70.15,70.025,70.125,268
20161001|2016-06-02 12:00,2,70.125,70.2,70.025,70.125,326
20161001|2016-06-02 12:30,2,70.15,70.2,70,70.15,404
20161001|2016-06-02 13:00,2,70.125,70.175,70.075,70.075,73
20161001|2016-06-03 08:30,3,70.2,70.5,69.95,70.15,1591
20161001|2016-06-03 09:00,3,70.2,70.575,70.2,70.575,485
20161001|2016-06-03 09:30,3,70.575,70.65,70.35,70.55,378
20161001|2016-06-03 10:00,3,70.55,70.65,70.45,70.55,200
20161001|2016-06-03 10:30,3,70.55,70.675,70.55,70.65,214
20161001|2016-06-03 11:00,3,70.675,70.75,70.6,70.65,208
20161001|2016-06-03 11:30,3,70.625,70.65,70.45,70.475,181
20161001|2016-06-03 12:00,3,70.475,70.6,70.325,70.35,256
20161001|2016-06-03 12:30,3,70.4,70.65,70.325,70.55,423
20161001|2016-06-03 13:00,3,70.525,70.525,70.425,70.475,53
20161001|2016-06-06 08:30,6,70.7,70.85,70.55,70.725,434
20161001|2016-06-06 09:00,6,70.725,70.85,70.65,70.825,312
20161001|2016-06-06 09:30,6,70.825,70.925,70.725,70.875,587
20161001|2016-06-06 10:00,6,70.9,70.95,70.825,70.875,424
20161001|2016-06-06 10:30,6,70.875,70.975,70.825,70.925,373
20161001|2016-06-06 11:00,6,70.925,71,70.825,70.825,287
20161001|2016-06-06 11:30,6,70.825,70.925,70.675,70.925,382
20161001|2016-06-06 12:00,6,70.9,70.975,70.85,70.925,207
20161001|2016-06-06 12:30,6,70.9,70.975,70.775,70.775,504
20161001|2016-06-06 13:00,6,70.775,70.95,70.775,70.9,84
20161001|2016-06-07 08:30,7,70.95,71.425,70.75,71.4,861
20161001|2016-06-07 09:00,7,71.45,71.75,71.325,71.7,480
20161001|2016-06-07 09:30,7,71.7,71.925,71.65,71.875,613
20161001|2016-06-07 10:00,7,71.875,71.875,71.575,71.725,459
20161001|2016-06-07 10:30,7,71.825,71.95,71.7,71.725,231
20161001|2016-06-07 11:00,7,71.725,71.9,71.7,71.9,229
20161001|2016-06-07 11:30,7,71.9,71.9,71.675,71.8,210
20161001|2016-06-07 12:00,7,71.8,71.9,71.7,71.75,166
20161001|2016-06-07 12:30,7,71.725,72,71.45,71.925,1355
20161001|2016-06-07 13:00,7,71.975,71.975,71.8,71.95,273
20161001|2016-06-08 08:30,8,71.65,72.125,71.65,72.075,1049
20161001|2016-06-08 09:00,8,72.1,72.15,72,72.1,309
20161001|2016-06-08 09:30,8,72.075,72.3,72.075,72.2,358
20161001|2016-06-08 10:00,8,72.225,72.375,72.225,72.25,239
20161001|2016-06-08 10:30,8,72.25,72.4,72.15,72.325,176
20161001|2016-06-08 11:00,8,72.35,72.5,72.275,72.4,330
20161001|2016-06-08 11:30,8,72.35,72.425,72.2,72.325,208
20161001|2016-06-08 12:00,8,72.275,72.625,72.25,72.525,231
20161001|2016-06-08 12:30,8,72.525,72.55,72.1,72.1,854
20161001|2016-06-08 13:00,8,72.075,72.45,72,72.45,393
20161001|2016-06-09 08:30,9,72.5,72.65,72.125,72.325,393
20161001|2016-06-09 09:00,9,72.325,72.55,72.2,72.45,316
20161001|2016-06-09 09:30,9,72.45,72.65,72.375,72.65,311
20161001|2016-06-09 10:00,9,72.65,72.725,72.575,72.7,225
20161001|2016-06-09 10:30,9,72.675,72.7,72.225,72.275,221
20161001|2016-06-09 11:00,9,72.3,72.5,72.25,72.35,332
20161001|2016-06-09 11:30,9,72.35,72.5,72.225,72.45,190
20161001|2016-06-09 12:00,9,72.475,72.675,72.25,72.275,310
20161001|2016-06-09 12:30,9,72.3,72.475,72.1,72.275,763
20161001|2016-06-09 13:00,9,72.25,72.45,72.25,72.375,38
20161001|2016-06-10 08:30,10,72,72.575,72,72.575,412
20161001|2016-06-10 09:00,10,72.575,72.775,72.525,72.75,302
20161001|2016-06-10 09:30,10,72.725,72.95,72.675,72.85,369
20161001|2016-06-10 10:00,10,72.9,72.975,72.85,72.925,280
20161001|2016-06-10 10:30,10,72.875,72.975,72.6,72.625,437
20161001|2016-06-10 11:00,10,72.6,72.7,72.35,72.45,468
20161001|2016-06-10 11:30,10,72.475,72.775,72.45,72.65,202
20161001|2016-06-10 12:00,10,72.675,72.7,72.575,72.65,169
20161001|2016-06-10 12:30,10,72.675,72.9,72.45,72.825,1036
20161001|2016-06-10 13:00,10,72.8,72.95,72.7,72.875,106
20161001|2016-06-13 08:30,13,72.7,72.95,72.45,72.875,271
20161001|2016-06-13 09:00,13,72.875,73.1,72.875,72.975,786
20161001|2016-06-13 09:30,13,73,73.475,73,73.45,652
20161001|2016-06-13 10:00,13,73.45,73.475,73.325,73.475,323
20161001|2016-06-13 10:30,13,73.475,73.475,73.2,73.325,535
20161001|2016-06-13 11:00,13,73.3,73.3,73.05,73.175,138
20161001|2016-06-13 11:30,13,73.225,73.35,73.15,73.175,99
20161001|2016-06-13 12:00,13,73.15,73.4,73.15,73.275,155
20161001|2016-06-13 12:30,13,73.25,73.425,73.025,73.35,1072
20161001|2016-06-13 13:00,13,73.325,73.475,73.3,73.475,48
20161001|2016-06-14 08:30,14,73,73.425,73,73.225,342
20161001|2016-06-14 09:00,14,73.225,73.5,73.175,73.375,572
20161001|2016-06-14 09:30,14,73.375,73.6,73.35,73.45,326
20161001|2016-06-14 10:00,14,73.425,73.575,73.35,73.45,282
20161001|2016-06-14 10:30,14,73.45,73.675,73.425,73.6,262
20161001|2016-06-14 11:00,14,73.675,73.875,73.525,73.875,251
20161001|2016-06-14 11:30,14,73.85,73.875,73.675,73.675,165
20161001|2016-06-14 12:00,14,73.65,73.85,73.6,73.85,218
20161001|2016-06-14 12:30,14,73.875,74,73.75,73.75,1158
20161001|2016-06-14 13:00,14,73.8,74.325,73.725,74.325,188
20161001|2016-06-15 08:30,15,74.175,74.8,74,74.575,749
20161001|2016-06-15 09:00,15,74.575,74.7,74.3,74.5,402
20161001|2016-06-15 09:30,15,74.525,74.75,74.525,74.675,203
20161001|2016-06-15 10:00,15,74.7,74.8,74.65,74.7,196
20161001|2016-06-15 10:30,15,74.675,74.725,74.35,74.4,418
20161001|2016-06-15 11:00,15,74.425,74.5,74.375,74.425,136
20161001|2016-06-15 11:30,15,74.425,74.525,74.375,74.525,270
20161001|2016-06-15 12:00,15,74.5,74.525,74.2,74.3,255
20161001|2016-06-15 12:30,15,74.275,74.5,73.875,74.35,849
20161001|2016-06-15 13:00,15,74.3,74.65,74.275,74.575,89
20161001|2016-06-16 08:30,16,73.95,74.575,73.925,74.35,462
20161001|2016-06-16 09:00,16,74.35,74.5,74.125,74.25,531
20161001|2016-06-16 09:30,16,74.25,74.25,73.75,73.8,381
20161001|2016-06-16 10:00,16,73.825,73.95,73.725,73.875,204
20161001|2016-06-16 10:30,16,73.875,73.95,73.775,73.9,168
20161001|2016-06-16 11:00,16,73.85,73.95,73.8,73.95,203
20161001|2016-06-16 11:30,16,73.95,74,73.9,73.975,247
20161001|2016-06-16 12:00,16,73.975,74.25,73.925,74.25,197
20161001|2016-06-16 12:30,16,74.25,74.6,74.2,74.425,953
20161001|2016-06-16 13:00,16,74.45,74.525,74.4,74.45,142
20161001|2016-06-17 08:30,17,74.2,74.5,74.125,74.35,295
20161001|2016-06-17 09:00,17,74.375,74.5,74.325,74.45,322
20161001|2016-06-17 09:30,17,74.45,74.5,74.375,74.45,277
20161001|2016-06-17 10:00,17,74.475,74.5,74.25,74.25,268
20161001|2016-06-17 10:30,17,74.3,74.475,74.275,74.375,94
20161001|2016-06-17 11:00,17,74.45,74.475,74.2,74.325,102
20161001|2016-06-17 11:30,17,74.25,74.35,74.175,74.3,37
20161001|2016-06-17 12:00,17,74.325,74.35,74.175,74.175,69
20161001|2016-06-17 12:30,17,74.25,74.375,74.1,74.3,377
20161001|2016-06-17 13:00,17,74.3,74.35,74.25,74.35,66
20161001|2016-06-20 08:30,20,74.25,74.25,73.675,74,393
20161001|2016-06-20 09:00,20,73.975,74.05,73.825,73.85,290
20161001|2016-06-20 09:30,20,73.9,74.025,73.775,73.8,484
20161001|2016-06-20 10:00,20,73.775,74.05,73.775,73.875,281
20161001|2016-06-20 10:30,20,73.875,74.25,73.875,74.2,373
20161001|2016-06-20 11:00,20,74.225,74.4,74.15,74.325,250
20161001|2016-06-20 11:30,20,74.325,74.45,74.3,74.425,283
20161001|2016-06-20 12:00,20,74.4,74.45,74.3,74.325,418
20161001|2016-06-20 12:30,20,74.35,74.45,74.3,74.425,813
20161001|2016-06-20 13:00,20,74.4,74.45,74.35,74.45,155
20161001|2016-06-21 08:30,21,74.25,74.425,74.225,74.4,455
20161001|2016-06-21 09:00,21,74.375,74.45,74.3,74.3,462
20161001|2016-06-21 09:30,21,74.325,74.4,74.275,74.325,172
20161001|2016-06-21 10:00,21,74.325,74.45,74.25,74.45,405
20161001|2016-06-21 10:30,21,74.45,74.45,74.325,74.375,389
20161001|2016-06-21 11:00,21,74.4,74.45,74.275,74.4,280
20161001|2016-06-21 11:30,21,74.4,74.45,74.35,74.45,296
20161001|2016-06-21 12:00,21,74.425,74.45,74.375,74.375,204
20161001|2016-06-21 12:30,21,74.375,74.5,74.35,74.475,755
20161001|2016-06-21 13:00,21,74.475,74.55,74.375,74.425,351
20161001|2016-06-22 08:30,22,74.45,74.45,74.225,74.275,417
20161001|2016-06-22 09:00,22,74.25,74.375,74.15,74.325,215
20161001|2016-06-22 09:30,22,74.375,74.45,74.325,74.4,246
20161001|2016-06-22 10:00,22,74.375,74.375,73.3,73.375,758
20161001|2016-06-22 10:30,22,73.325,73.575,73.275,73.35,145
20161001|2016-06-22 11:00,22,73.325,73.425,73.025,73.15,227
20161001|2016-06-22 11:30,22,73.15,73.175,72.925,73.175,360
20161001|2016-06-22 12:00,22,73.175,73.275,72.8,72.875,300
20161001|2016-06-22 12:30,22,72.825,72.875,72.35,72.7,775
20161001|2016-06-22 13:00,22,72.725,72.85,72.675,72.725,89
20161001|2016-06-23 08:30,23,72.675,72.85,72.1,72.45,444
20161001|2016-06-23 09:00,23,72.45,72.7,72.2,72.325,377
20161001|2016-06-23 09:30,23,72.3,72.475,72.075,72.25,217
20161001|2016-06-23 10:00,23,72.25,72.25,71.75,71.95,826
20161001|2016-06-23 10:30,23,71.925,71.975,71.4,71.5,355
20161001|2016-06-23 11:00,23,71.525,71.65,71.325,71.425,275
20161001|2016-06-23 11:30,23,71.45,71.575,71.3,71.55,289
20161001|2016-06-23 12:00,23,71.575,71.75,71.55,71.725,131
20161001|2016-06-23 12:30,23,71.725,72.35,71.7,72.325,724
20161001|2016-06-23 13:00,23,72.35,72.4,72.25,72.375,115
20161001|2016-06-24 08:30,24,71.2,71.725,71,71.475,570
20161001|2016-06-24 09:00,24,71.475,72.075,71.475,71.825,365
20161001|2016-06-24 09:30,24,71.85,72,71.675,72,147
20161001|2016-06-24 10:00,24,71.925,71.95,71.625,71.7,163
20161001|2016-06-24 10:30,24,71.725,71.925,71.65,71.85,95
20161001|2016-06-24 11:00,24,71.925,71.925,71.625,71.7,124
20161001|2016-06-24 11:30,24,71.7,71.85,71.65,71.8,111
20161001|2016-06-24 12:00,24,71.775,71.8,71.625,71.675,127
20161001|2016-06-24 12:30,24,71.65,72.1,71.45,71.925,921
20161001|2016-06-24 13:00,24,71.95,71.975,71.55,71.6,135
20161001|2016-06-27 08:30,27,69.75,70.8,69.325,70.325,1060
20161001|2016-06-27 09:00,27,70.325,70.575,70.3,70.5,314
20161001|2016-06-27 09:30,27,70.525,70.725,70.475,70.725,220
20161001|2016-06-27 10:00,27,70.725,70.725,70.575,70.675,131
20161001|2016-06-27 10:30,27,70.625,70.8,70.525,70.55,117
20161001|2016-06-27 11:00,27,70.525,70.725,70.475,70.5,212
20161001|2016-06-27 11:30,27,70.5,70.75,70.475,70.75,113
20161001|2016-06-27 12:00,27,70.725,71.15,70.7,71.075,277
20161001|2016-06-27 12:30,27,71.075,71.275,71.05,71.125,720
20161001|2016-06-27 13:00,27,71.125,71.2,71.025,71.15,50
20161001|2016-06-28 08:30,28,71.35,71.425,71.025,71.075,469
20161001|2016-06-28 09:00,28,71.05,71.475,71,71.2,351
20161001|2016-06-28 09:30,28,71.175,71.35,71.175,71.2,112
20161001|2016-06-28 10:00,28,71.25,71.35,71.225,71.3,103
20161001|2016-06-28 10:30,28,71.3,71.425,71.225,71.425,147
20161001|2016-06-28 11:00,28,71.375,71.6,71.35,71.575,216
20161001|2016-06-28 11:30,28,71.6,71.65,71.475,71.525,91
20161001|2016-06-28 12:00,28,71.525,72.1,71.525,71.725,198
20161001|2016-06-28 12:30,28,71.75,72.1,71.675,72,807
20161001|2016-06-28 13:00,28,72,72.025,71.925,71.95,76
20161001|2016-06-29 08:30,29,72.1,72.225,71.925,72.05,341
20161001|2016-06-29 09:00,29,72.05,72.05,71.7,71.8,299
20161001|2016-06-29 09:30,29,71.85,72.075,71.85,71.875,249
20161001|2016-06-29 10:00,29,71.875,71.875,71.65,71.8,90
20161001|2016-06-29 10:30,29,71.8,71.85,71.55,71.65,140
20161001|2016-06-29 11:00,29,71.65,71.925,71.625,71.875,93
20161001|2016-06-29 11:30,29,71.925,72,71.8,71.825,123
20161001|2016-06-29 12:00,29,71.875,71.975,71.55,71.625,193
20161001|2016-06-29 12:30,29,71.625,71.75,71.325,71.65,505
20161001|2016-06-29 13:00,29,71.65,71.7,71.575,71.625,95
20161001|2016-06-30 08:30,30,71.475,71.575,71.225,71.25,213
20161001|2016-06-30 09:00,30,71.2,71.35,70.9,71.225,573
20161001|2016-06-30 09:30,30,71.25,71.55,71.175,71.5,521
20161001|2016-06-30 10:00,30,71.5,71.725,71.45,71.45,386
20161001|2016-06-30 10:30,30,71.45,71.625,71.375,71.425,217
20161001|2016-06-30 11:00,30,71.5,71.7,71.45,71.525,140
20161001|2016-06-30 11:30,30,71.55,71.675,71.375,71.675,191
20161001|2016-06-30 12:00,30,71.65,71.7,71.5,71.675,201
20161001|2016-06-30 12:30,30,71.65,71.775,71.325,71.75,921
20161001|2016-06-30 13:00,30,71.725,71.8,71.675,71.8,181
20161001|2016-07-01 08:30,1,71.75,71.8,71.375,71.575,423
20161001|2016-07-01 09:00,1,71.575,71.825,71.475,71.8,951
20161001|2016-07-01 09:30,1,71.775,72,71.775,71.975,824
20161001|2016-07-01 10:00,1,71.975,72.05,71.9,72,447
20161001|2016-07-01 10:30,1,71.975,72.35,71.95,72.35,682
20161001|2016-07-01 11:00,1,72.325,72.475,72,72.425,839
20161001|2016-07-01 11:30,1,72.45,72.65,72.325,72.6,487
20161001|2016-07-01 12:00,1,72.55,72.6,72.275,72.425,325
20161001|2016-07-01 12:30,1,72.475,72.5,72.25,72.25,537
20161001|2016-07-01 13:00,1,72.25,72.275,72.1,72.125,48
20161001|2016-07-05 08:30,5,72.225,72.875,71.6,72.1,1118
20161001|2016-07-05 09:00,5,72.1,72.1,71.65,71.975,673
20161001|2016-07-05 09:30,5,71.95,71.95,70.975,71.1,728
20161001|2016-07-05 10:00,5,71.1,71.95,71.075,71.95,640
20161001|2016-07-05 10:30,5,71.95,72.125,71.9,72.05,466
20161001|2016-07-05 11:00,5,72.05,72.325,71.975,72.3,378
20161001|2016-07-05 11:30,5,72.3,72.5,72.225,72.375,333
20161001|2016-07-05 12:00,5,72.325,72.425,72.125,72.375,218
20161001|2016-07-05 12:30,5,72.4,72.45,72.075,72.1,612
20161001|2016-07-05 13:00,5,72.125,72.2,72.05,72.075,34
20161001|2016-07-06 08:30,6,72.075,72.25,71.45,71.45,368
20161001|2016-07-06 09:00,6,71.45,71.45,71,71.05,612
20161001|2016-07-06 09:30,6,71.025,71.175,70.875,70.925,436
20161001|2016-07-06 10:00,6,70.9,71.15,70.9,71.125,281
20161001|2016-07-06 10:30,6,71.125,71.15,70.3,70.425,755
20161001|2016-07-06 11:00,6,70.4,70.575,70.225,70.25,423
20161001|2016-07-06 11:30,6,70.225,70.4,70.225,70.375,396
20161001|2016-07-06 12:00,6,70.375,70.375,70.1,70.15,405
20161001|2016-07-06 12:30,6,70.15,70.175,69.775,69.95,1115
20161001|2016-07-06 13:00,6,69.95,70.075,69.925,70.025,68
20161001|2016-07-07 08:30,7,69.55,69.975,69.5,69.675,461
20161001|2016-07-07 09:00,7,69.65,69.75,69.325,69.325,344
20161001|2016-07-07 09:30,7,69.3,69.4,69.125,69.225,315
20161001|2016-07-07 10:00,7,69.2,69.625,69.125,69.425,411
20161001|2016-07-07 10:30,7,69.375,69.425,68.95,69.375,457
20161001|2016-07-07 11:00,7,69.375,69.375,69.075,69.1,157
20161001|2016-07-07 11:30,7,69.1,69.275,69.1,69.2,118
20161001|2016-07-07 12:00,7,69.175,69.4,69.05,69.3,200
20161001|2016-07-07 12:30,7,69.325,69.525,69,69.45,685
20161001|2016-07-07 13:00,7,69.45,69.55,69.375,69.525,87
20161001|2016-07-08 08:30,8,69.425,69.45,69.075,69.1,745
20161001|2016-07-08 09:00,8,69.075,69.1,68.625,68.775,697
20161001|2016-07-08 09:30,8,68.725,68.775,68.45,68.45,689
20161001|2016-07-08 10:00,8,68.475,68.725,68.425,68.575,429
20161001|2016-07-08 10:30,8,68.575,68.725,68.525,68.575,248
20161001|2016-07-08 11:00,8,68.55,68.65,68.475,68.525,488
20161001|2016-07-08 11:30,8,68.55,68.75,68.425,68.475,562
20161001|2016-07-08 12:00,8,68.475,68.75,68.35,68.75,525
20161001|2016-07-08 12:30,8,68.75,68.975,68.525,68.575,1220
20161001|2016-07-08 13:00,8,68.6,68.75,68.6,68.625,100
20161001|2016-07-11 08:30,11,68.6,68.7,68.325,68.375,570
20161001|2016-07-11 09:00,11,68.4,68.575,68.175,68.425,1133
20161001|2016-07-11 09:30,11,68.4,68.6,68.325,68.4,513
20161001|2016-07-11 10:00,11,68.4,68.5,68.325,68.35,299
20161001|2016-07-11 10:30,11,68.35,68.375,68.1,68.1,393
20161001|2016-07-11 11:00,11,68.1,68.225,68,68.05,338
20161001|2016-07-11 11:30,11,68.05,68.175,67.9,68.025,384
20161001|2016-07-11 12:00,11,68.025,68.2,67.975,68.05,236
20161001|2016-07-11 12:30,11,68.05,68.2,67.825,67.875,1065
20161001|2016-07-11 13:00,11,67.9,68.05,67.8,67.925,140
20161001|2016-07-12 08:30,12,68.25,68.525,68.025,68.35,761
20161001|2016-07-12 09:00,12,68.375,68.4,67.875,67.95,970
20161001|2016-07-12 09:30,12,67.925,68.125,67.925,68.025,518
20161001|2016-07-12 10:00,12,68.05,68.075,67.95,68.025,503
20161001|2016-07-12 10:30,12,68.025,68.25,67.975,68.2,550
20161001|2016-07-12 11:00,12,68.2,68.35,67.95,67.975,472
20161001|2016-07-12 11:30,12,67.95,68.075,67.925,68.025,338
20161001|2016-07-12 12:00,12,68.025,68.075,67.95,68.075,423
20161001|2016-07-12 12:30,12,68.1,68.2,67.625,67.65,2181
20161001|2016-07-12 13:00,12,67.675,67.9,67.6,67.6,127
20161001|2016-07-13 08:30,13,67.725,68.275,67.675,68.2,829
20161001|2016-07-13 09:00,13,68.2,68.575,68.1,68.475,1066
20161001|2016-07-13 09:30,13,68.45,68.45,68,68.05,981
20161001|2016-07-13 10:00,13,68.025,68.175,67.825,67.975,530
20161001|2016-07-13 10:30,13,67.975,68.1,67.85,68.075,410
20161001|2016-07-13 11:00,13,68.075,68.1,67.95,68.05,375
20161001|2016-07-13 11:30,13,68.05,68.35,68.025,68.1,303
20161001|2016-07-13 12:00,13,68.125,68.225,67.9,67.975,304
20161001|2016-07-13 12:30,13,67.975,68.025,67.45,67.45,1594
20161001|2016-07-13 13:00,13,67.45,67.625,67.45,67.5,172
20161001|2016-07-14 08:30,14,67.45,67.7,67.35,67.425,1086
20161001|2016-07-14 09:00,14,67.4,67.5,66.85,66.875,1763
20161001|2016-07-14 09:30,14,66.9,67.2,66.875,67.075,488
20161001|2016-07-14 10:00,14,67.075,67.25,66.9,67.2,407
20161001|2016-07-14 10:30,14,67.2,67.375,67.075,67.275,404
20161001|2016-07-14 11:00,14,67.25,67.85,67.125,67.8,551
20161001|2016-07-14 11:30,14,67.825,67.925,67.575,67.7,504
20161001|2016-07-14 12:00,14,67.675,67.7,67.325,67.45,563
20161001|2016-07-14 12:30,14,67.45,67.525,67.3,67.325,1032
20161001|2016-07-14 13:00,14,67.3,67.525,67.275,67.35,166
20161001|2016-07-15 08:30,15,67.275,67.275,66.55,67.1,855
20161001|2016-07-15 09:00,15,67.1,67.2,66.025,66.175,1060
20161001|2016-07-15 09:30,15,66.15,66.625,66.125,66.35,644
20161001|2016-07-15 10:00,15,66.35,66.35,66.175,66.275,282
20161001|2016-07-15 10:30,15,66.25,66.425,65.875,65.9,521
20161001|2016-07-15 11:00,15,65.875,66.1,65.725,65.9,368
20161001|2016-07-15 11:30,15,65.9,66,65.75,65.875,398
20161001|2016-07-15 12:00,15,65.9,66.05,65.775,66.05,395
20161001|2016-07-15 12:30,15,66.075,66.275,65.925,65.925,1347
20161001|2016-07-15 13:00,15,65.925,66.025,65.725,65.925,185
20161001|2016-07-18 08:30,18,66.05,66.275,65.4,65.775,1241
20161001|2016-07-18 09:00,18,65.775,65.8,65.3,65.375,873
20161001|2016-07-18 09:30,18,65.4,65.425,65.275,65.4,343
20161001|2016-07-18 10:00,18,65.425,65.8,65.375,65.75,533
20161001|2016-07-18 10:30,18,65.775,65.975,65.55,65.775,448
20161001|2016-07-18 11:00,18,65.75,65.775,65.3,65.3,485
20161001|2016-07-18 11:30,18,65.35,65.525,65.3,65.325,337
20161001|2016-07-18 12:00,18,65.35,65.625,65.325,65.625,273
20161001|2016-07-18 12:30,18,65.625,66.1,65.3,65.35,1964
20161001|2016-07-18 13:00,18,65.325,65.375,65.15,65.2,365
20161001|2016-07-19 08:30,19,65.65,65.675,64.75,64.925,1115
20161001|2016-07-19 09:00,19,64.925,65.025,64.775,64.775,665
20161001|2016-07-19 09:30,19,64.775,64.8,64.4,64.45,1147
20161001|2016-07-19 10:00,19,64.45,64.875,64.4,64.8,528
20161001|2016-07-19 10:30,19,64.775,65.2,64.7,64.875,684
20161001|2016-07-19 11:00,19,64.85,64.875,64.625,64.65,397
20161001|2016-07-19 11:30,19,64.65,64.975,64.65,64.925,393
20161001|2016-07-19 12:00,19,64.875,64.875,64.725,64.75,249
20161001|2016-07-19 12:30,19,64.725,64.775,64.2,64.275,1746
20161001|2016-07-19 13:00,19,64.3,64.4,64.275,64.325,156
20161001|2016-07-20 08:30,20,64.4,65.375,64.225,65.2,2312
20161001|2016-07-20 09:00,20,65.15,65.25,64.6,64.65,1078
20161001|2016-07-20 09:30,20,64.625,64.85,64.475,64.525,989
20161001|2016-07-20 10:00,20,64.525,64.675,64.4,64.625,855
20161001|2016-07-20 10:30,20,64.625,64.625,64.175,64.175,834
20161001|2016-07-20 11:00,20,64.175,64.375,64.05,64.375,867
20161001|2016-07-20 11:30,20,64.35,64.5,64.325,64.325,368
20161001|2016-07-20 12:00,20,64.35,64.4,64.05,64.075,550
20161001|2016-07-20 12:30,20,64.05,64.1,63.8,63.875,1971
20161001|2016-07-20 13:00,20,63.875,63.9,63.75,63.85,226
20161001|2016-07-21 08:30,21,63.875,63.875,63.2,63.325,949
20161001|2016-07-21 09:00,21,63.3,63.3,62.575,62.725,2166
20161001|2016-07-21 09:30,21,62.7,62.875,62.575,62.725,1059
20161001|2016-07-21 10:00,21,62.725,62.775,62.575,62.625,745
20161001|2016-07-21 10:30,21,62.6,62.725,62.325,62.325,1312
20161001|2016-07-21 11:00,21,62.325,62.325,62.025,62.15,1245
20161001|2016-07-21 11:30,21,62.175,62.4,62.125,62.275,686
20161001|2016-07-21 12:00,21,62.275,62.35,62.025,62.05,506
20161001|2016-07-21 12:30,21,62.05,62.325,61.775,62.275,2601
20161001|2016-07-21 13:00,21,62.275,62.475,62.25,62.45,259
20161001|2016-07-22 08:30,22,62.275,62.4,61.8,62.15,1501
20161001|2016-07-22 09:00,22,62.15,62.425,62,62.2,1232
20161001|2016-07-22 09:30,22,62.225,62.25,62.025,62.025,650
20161001|2016-07-22 10:00,22,62.025,62.1,61.9,62.025,826
20161001|2016-07-22 10:30,22,62.025,62.4,61.975,62.375,1110
20161001|2016-07-22 11:00,22,62.375,63.375,62.35,63.225,1627
20161001|2016-07-22 11:30,22,63.225,64.025,63.125,63.8,1495
20161001|2016-07-22 12:00,22,63.775,63.8,63.375,63.475,820
20161001|2016-07-22 12:30,22,63.425,63.95,63.325,63.925,2462
20161001|2016-07-22 13:00,22,63.9,63.9,63.675,63.725,333
20161001|2016-07-25 08:30,25,64.65,64.7,63.6,63.95,1442
20161001|2016-07-25 09:00,25,63.95,63.975,63.35,63.55,1397
20161001|2016-07-25 09:30,25,63.55,63.6,63.3,63.45,910
20161001|2016-07-25 10:00,25,63.45,63.45,63.25,63.275,632
20161001|2016-07-25 10:30,25,63.275,63.575,63.25,63.325,743
20161001|2016-07-25 11:00,25,63.3,63.4,63.15,63.2,731
20161001|2016-07-25 11:30,25,63.2,63.4,63.125,63.4,774
20161001|2016-07-25 12:00,25,63.425,64.2,63.425,64.175,1079
20161001|2016-07-25 12:30,25,64.175,64.425,64.025,64.375,2752
20161001|2016-07-25 13:00,25,64.35,64.375,64.025,64.1,297
20161001|2016-07-26 08:30,26,64.1,64.425,63.425,63.55,1255
20161001|2016-07-26 09:00,26,63.525,63.575,63.3,63.45,914
20161001|2016-07-26 09:30,26,63.425,63.55,63.2,63.45,1083
20161001|2016-07-26 10:00,26,63.45,63.6,63.4,63.45,655
20161001|2016-07-26 10:30,26,63.425,64.3,63.375,63.8,1459
20161001|2016-07-26 11:00,26,63.775,63.875,63.625,63.725,478
20161001|2016-07-26 11:30,26,63.725,63.8,63.55,63.725,792
20161001|2016-07-26 12:00,26,63.7,63.9,63.625,63.725,951
20161001|2016-07-26 12:30,26,63.7,63.775,63.55,63.6,1467
20161001|2016-07-26 13:00,26,63.6,63.65,63.55,63.55,192
20161001|2016-07-27 08:30,27,63.375,63.475,63,63.275,1212
20161001|2016-07-27 09:00,27,63.275,63.275,62.75,62.825,1591
20161001|2016-07-27 09:30,27,62.825,63.2,62.825,62.95,1094
20161001|2016-07-27 10:00,27,62.95,63.05,62.825,62.9,811
20161001|2016-07-27 10:30,27,62.925,63.025,62.65,62.65,956
20161001|2016-07-27 11:00,27,62.65,62.7,62.2,62.5,1746
20161001|2016-07-27 11:30,27,62.525,62.675,62.4,62.45,533
20161001|2016-07-27 12:00,27,62.45,62.475,60.65,61.15,3063
20161001|2016-07-27 12:30,27,61.175,61.375,60.925,61.125,1522
20161001|2016-07-27 13:00,27,61.125,61.15,61,61.025,233
20161001|2016-07-28 08:30,28,60.85,60.9,60.225,60.8,2816
20161001|2016-07-28 09:00,28,60.8,60.85,59.65,59.65,3131
20161001|2016-07-28 09:30,28,59.65,59.775,59.275,59.5,2041
20161001|2016-07-28 10:00,28,59.5,60.625,59.475,60.3,2114
20161001|2016-07-28 10:30,28,60.275,61.025,60.175,60.3,1913
20161001|2016-07-28 11:00,28,60.3,61.05,60.075,60.825,992
20161001|2016-07-28 11:30,28,60.8,60.875,60.125,60.125,572
20161001|2016-07-28 12:00,28,60.15,60.525,59.95,60.25,631
20161001|2016-07-28 12:30,28,60.25,60.25,59.125,59.275,3337
20161001|2016-07-28 13:00,28,59.275,59.7,59.225,59.625,254
20161001|2016-07-29 08:30,29,59.225,60.275,59.125,59.95,2015
20161001|2016-07-29 09:00,29,59.95,60.225,59.825,60.225,1171
20161001|2016-07-29 09:30,29,60.25,60.425,59.825,59.85,931
20161001|2016-07-29 10:00,29,59.85,60.025,59.425,59.625,1077
20161001|2016-07-29 10:30,29,59.625,59.8,59.425,59.475,889
20161001|2016-07-29 11:00,29,59.475,59.65,59.35,59.375,651
20161001|2016-07-29 11:30,29,59.35,59.6,59.3,59.575,617
20161001|2016-07-29 12:00,29,59.55,59.6,59.325,59.375,828
20161001|2016-07-29 12:30,29,59.375,59.6,58.775,58.925,4449
20161001|2016-07-29 13:00,29,58.95,59.25,58.925,59.25,458
20161001|2016-08-01 08:30,1,59.575,59.625,59.175,59.525,1815
20161001|2016-08-01 09:00,1,59.525,60.75,59.325,60.15,2627
20161001|2016-08-01 09:30,1,60.15,60.575,59.9,60.425,954
20161001|2016-08-01 10:00,1,60.425,60.5,60.075,60.225,758
20161001|2016-08-01 10:30,1,60.225,60.875,60.125,60.575,1226
20161001|2016-08-01 11:00,1,60.575,61.125,60.375,60.6,1475
20161001|2016-08-01 11:30,1,60.6,61.125,60.55,60.85,713
20161001|2016-08-01 12:00,1,60.875,61.275,60.85,61.075,732
20161001|2016-08-01 12:30,1,61.125,61.3,60.35,60.6,3246
20161001|2016-08-01 13:00,1,60.6,60.85,60.575,60.85,199
20161001|2016-08-02 08:30,2,60.5,60.75,60.15,60.225,1686
20161001|2016-08-02 09:00,2,60.225,60.65,60.1,60.5,1256
20161001|2016-08-02 09:30,2,60.5,60.725,60.25,60.3,822
20161001|2016-08-02 10:00,2,60.325,60.475,60.05,60.3,815
20161001|2016-08-02 10:30,2,60.3,61.25,60.15,60.9,1560
20161001|2016-08-02 11:00,2,60.875,61.85,60.675,61.475,1251
20161001|2016-08-02 11:30,2,61.5,61.75,61.275,61.275,598
20161001|2016-08-02 12:00,2,61.325,61.4,60.85,61.075,677
20161001|2016-08-02 12:30,2,61.075,61.375,60.3,60.575,2660
20161001|2016-08-02 13:00,2,60.575,60.775,60.25,60.325,605
20161001|2016-08-03 08:30,3,60.325,60.45,60,60.1,2312
20161001|2016-08-03 09:00,3,60.075,60.4,59.875,60,1807
20161001|2016-08-03 09:30,3,60,60.325,59.875,59.925,974
20161001|2016-08-03 10:00,3,59.875,60.525,59.875,60.425,969
20161001|2016-08-03 10:30,3,60.425,60.675,60.1,60.1,975
20161001|2016-08-03 11:00,3,60.1,60.2,60,60.025,649
20161001|2016-08-03 11:30,3,60.05,60.25,59.975,60.075,491
20161001|2016-08-03 12:00,3,60.05,60.05,59.925,59.95,569
20161001|2016-08-03 12:30,3,59.925,59.925,59.425,59.5,2574
20161001|2016-08-03 13:00,3,59.525,59.7,59.475,59.5,279
20161001|2016-08-04 08:30,4,59.275,59.3,58.775,59,1933
20161001|2016-08-04 09:00,4,58.975,59.025,58.55,58.625,1646
20161001|2016-08-04 09:30,4,58.65,58.825,58.55,58.625,585
20161001|2016-08-04 10:00,4,58.6,58.6,57.575,57.975,2305
20161001|2016-08-04 10:30,4,57.95,58.375,57.925,58.15,1578
20161001|2016-08-04 11:00,4,58.15,58.475,58.025,58.35,728
20161001|2016-08-04 11:30,4,58.4,58.8,58.25,58.45,934
20161001|2016-08-04 12:00,4,58.5,58.6,58.45,58.45,791
20161001|2016-08-04 12:30,4,58.475,58.625,58.225,58.575,2153
20161001|2016-08-04 13:00,4,58.575,58.7,58.525,58.525,295
20161001|2016-08-05 08:30,5,58.525,59.275,58.5,58.875,2295
20161001|2016-08-05 09:00,5,58.875,58.925,58.575,58.675,1115
20161001|2016-08-05 09:30,5,58.725,58.975,58.65,58.825,512
20161001|2016-08-05 10:00,5,58.825,58.925,58.625,58.7,657
20161001|2016-08-05 10:30,5,58.675,58.775,58.6,58.725,529
20161001|2016-08-05 11:00,5,58.75,58.875,58.625,58.725,414
20161001|2016-08-05 11:30,5,58.7,58.8,58.675,58.725,322
20161001|2016-08-05 12:00,5,58.75,58.8,58.475,58.475,809
20161001|2016-08-05 12:30,5,58.475,58.475,58.175,58.425,2433
20161001|2016-08-05 13:00,5,58.425,58.675,58.35,58.6,375
20161001|2016-08-08 08:30,8,58.2,59.175,58.15,59.125,1948
20161001|2016-08-08 09:00,8,59.1,59.9,58.725,59.7,1661
20161001|2016-08-08 09:30,8,59.725,60.2,59.6,59.725,953
20161001|2016-08-08 10:00,8,59.725,59.75,59.225,59.275,544
20161001|2016-08-08 10:30,8,59.275,59.375,58.775,58.875,1014
20161001|2016-08-08 11:00,8,58.925,59.8,58.925,59.65,971
20161001|2016-08-08 11:30,8,59.65,59.85,59.15,59.225,600
20161001|2016-08-08 12:00,8,59.2,59.35,58.8,58.875,800
20161001|2016-08-08 12:30,8,58.875,59,58.4,59,1799
20161001|2016-08-08 13:00,8,58.975,59.075,58.9,59.075,323
20161001|2016-08-09 08:30,9,58.85,59.55,58.75,59,1494
20161001|2016-08-09 09:00,9,59,59.225,58.6,58.85,1103
20161001|2016-08-09 09:30,9,58.875,58.975,58.625,58.7,694
20161001|2016-08-09 10:00,9,58.7,58.9,58.475,58.525,668
20161001|2016-08-09 10:30,9,58.525,58.625,58.325,58.4,654
20161001|2016-08-09 11:00,9,58.4,58.725,58.125,58.5,1841
20161001|2016-08-09 11:30,9,58.5,59.275,58.5,58.85,1192
20161001|2016-08-09 12:00,9,58.85,58.875,58.525,58.6,944
20161001|2016-08-09 12:30,9,58.575,58.6,58.1,58.225,2041
20161001|2016-08-09 13:00,9,58.225,58.325,58.15,58.2,227
20161001|2016-08-10 08:30,10,58,58.4,57.725,57.75,2262
20161001|2016-08-10 09:00,10,57.725,57.9,57.625,57.825,796
20161001|2016-08-10 09:30,10,57.825,58.375,57.775,58.175,1008
20161001|2016-08-10 10:00,10,58.15,58.475,58.05,58.375,592
20161001|2016-08-10 10:30,10,58.35,58.375,57.725,57.975,789
20161001|2016-08-10 11:00,10,57.95,58.35,57.8,58.35,500
20161001|2016-08-10 11:30,10,58.375,58.475,58.125,58.35,720
20161001|2016-08-10 12:00,10,58.375,58.475,58.3,58.4,425
20161001|2016-08-10 12:30,10,58.425,59.25,58.325,58.975,2935
20161001|2016-08-10 13:00,10,58.975,59.2,58.975,59.1,293
20161001|2016-08-11 08:30,11,59.4,59.925,59.35,59.7,1977
20161001|2016-08-11 09:00,11,59.7,60.825,59.7,60.8,3393
20161001|2016-08-11 09:30,11,60.775,61.45,60.625,61,4193
20161001|2016-08-11 10:00,11,61,61.05,60.425,60.825,1837
20161001|2016-08-11 10:30,11,60.85,61.1,60.225,60.45,1498
20161001|2016-08-11 11:00,11,60.475,60.725,60.35,60.55,846
20161001|2016-08-11 11:30,11,60.575,60.675,60.475,60.6,380
20161001|2016-08-11 12:00,11,60.6,60.625,59.8,59.8,984
20161001|2016-08-11 12:30,11,59.775,59.775,58.325,58.5,3800
20161001|2016-08-11 13:00,11,58.475,58.525,58.275,58.3,419
20161001|2016-08-12 08:30,12,58.575,59.1,58.425,58.55,1822
20161001|2016-08-12 09:00,12,58.55,58.675,57.85,58.575,1432
20161001|2016-08-12 09:30,12,58.575,59.15,58.5,58.975,1090
20161001|2016-08-12 10:00,12,59,59.325,58.925,59.075,949
20161001|2016-08-12 10:30,12,59.025,59.05,58.45,58.9,954
20161001|2016-08-12 11:00,12,58.875,59.25,58.7,59.2,429
20161001|2016-08-12 11:30,12,59.125,59.575,59.075,59.35,504
20161001|2016-08-12 12:00,12,59.35,59.8,59.15,59.7,1061
20161001|2016-08-12 12:30,12,59.725,60.325,59.45,59.925,2964
20161001|2016-08-12 13:00,12,59.925,60.15,59.875,60.125,243
20161001|2016-08-15 08:30,15,60.625,61.2,60.425,61.1,1926
20161001|2016-08-15 09:00,15,61.125,62.25,61.125,61.65,5205
20161001|2016-08-15 09:30,15,61.675,62.075,61.675,61.9,816
20161001|2016-08-15 10:00,15,61.925,62.4,61.85,62.2,1191
20161001|2016-08-15 10:30,15,62.225,62.4,61.6,62.025,1720
20161001|2016-08-15 11:00,15,62.05,62.1,61.65,61.75,769
20161001|2016-08-15 11:30,15,61.75,61.975,61.75,61.85,423
20161001|2016-08-15 12:00,15,61.825,61.9,61.525,61.9,774
20161001|2016-08-15 12:30,15,61.925,62.675,61.8,62.65,2897
20161001|2016-08-15 13:00,15,62.65,62.8,62.575,62.775,721
20161001|2016-08-16 08:30,16,62.9,63.25,62.375,62.75,3613
20161001|2016-08-16 09:00,16,62.75,62.8,62.425,62.625,1643
20161001|2016-08-16 09:30,16,62.65,62.675,62.325,62.4,1077
20161001|2016-08-16 10:00,16,62.45,62.525,61.75,61.875,2070
20161001|2016-08-16 10:30,16,61.85,62.075,61.75,61.95,954
20161001|2016-08-16 11:00,16,61.9,61.95,61.4,61.4,1152
20161001|2016-08-16 11:30,16,61.4,61.75,60.975,60.975,1281
20161001|2016-08-16 12:00,16,60.975,61.1,60.75,60.8,1298
20161001|2016-08-16 12:30,16,60.775,60.8,59.625,59.875,4253
20161001|2016-08-16 13:00,16,59.85,60.15,59.825,60.15,524
20161001|2016-08-17 08:30,17,59.85,60.1,59.275,59.925,2103
20161001|2016-08-17 09:00,17,59.875,60.4,59.8,59.85,1544
20161001|2016-08-17 09:30,17,59.875,60.4,59.8,60.4,548
20161001|2016-08-17 10:00,17,60.375,60.475,59.9,60.075,603
20161001|2016-08-17 10:30,17,60.025,60.65,59.625,60.5,1478
20161001|2016-08-17 11:00,17,60.5,60.9,60.45,60.85,797
20161001|2016-08-17 11:30,17,60.825,60.875,60.4,60.5,759
20161001|2016-08-17 12:00,17,60.5,61.025,60.425,60.95,597
20161001|2016-08-17 12:30,17,60.95,61.05,60.575,61.025,1596
20161001|2016-08-17 13:00,17,61.025,61.025,60.7,60.7,298
20161001|2016-08-18 08:30,18,60.7,61.65,60.65,61.375,1527
20161001|2016-08-18 09:00,18,61.375,61.45,60.925,61.3,849
20161001|2016-08-18 09:30,18,61.3,61.4,60.675,60.725,932
20161001|2016-08-18 10:00,18,60.725,61.025,60.45,60.5,967
20161001|2016-08-18 10:30,18,60.5,60.825,60.15,60.275,1363
20161001|2016-08-18 11:00,18,60.25,60.65,60.15,60.25,1346
20161001|2016-08-18 11:30,18,60.25,60.8,60.15,60.75,385
20161001|2016-08-18 12:00,18,60.7,60.725,60.05,60.325,900
20161001|2016-08-18 12:30,18,60.325,60.775,60.225,60.75,1484
20161001|2016-08-18 13:00,18,60.75,60.975,60.75,60.875,431
20161001|2016-08-19 08:30,19,60.525,61.075,60.5,60.825,1330
20161001|2016-08-19 09:00,19,60.825,61.175,60.65,60.825,1127
20161001|2016-08-19 09:30,19,60.875,61.075,60.65,60.675,712
20161001|2016-08-19 10:00,19,60.675,60.775,60.4,60.45,873
20161001|2016-08-19 10:30,19,60.45,61.025,60.275,61,874
20161001|2016-08-19 11:00,19,61.025,61.175,60.8,60.9,433
20161001|2016-08-19 11:30,19,60.9,61.725,60.9,61.7,1149
20161001|2016-08-19 12:00,19,61.7,61.975,61.45,61.85,1175
20161001|2016-08-19 12:30,19,61.875,62.4,61.525,62.05,3173
20161001|2016-08-19 13:00,19,62.025,62.175,61.975,62.075,519
20161001|2016-08-22 08:30,22,62.2,62.675,62.05,62.5,2326
20161001|2016-08-22 09:00,22,62.5,63.025,62.325,62.45,1826
20161001|2016-08-22 09:30,22,62.4,62.4,61.45,61.475,1457
20161001|2016-08-22 10:00,22,61.475,61.8,61.25,61.35,952
20161001|2016-08-22 10:30,22,61.35,61.55,60.975,61.525,1237
20161001|2016-08-22 11:00,22,61.525,62.025,61.35,61.375,739
20161001|2016-08-22 11:30,22,61.325,61.6,61.2,61.475,422
20161001|2016-08-22 12:00,22,61.475,61.65,61.325,61.425,525
20161001|2016-08-22 12:30,22,61.45,61.575,60.9,61.125,2001
20161001|2016-08-22 13:00,22,61.15,61.2,60.925,60.975,472
20161001|2016-08-23 08:30,23,61.125,61.8,60.75,61.275,1827
20161001|2016-08-23 09:00,23,61.25,61.85,61.225,61.65,637
20161001|2016-08-23 09:30,23,61.7,61.775,61.125,61.2,723
20161001|2016-08-23 10:00,23,61.225,61.3,60.6,60.8,908
20161001|2016-08-23 10:30,23,60.8,60.95,60.625,60.85,482
20161001|2016-08-23 11:00,23,60.825,60.875,60.6,60.775,327
20161001|2016-08-23 11:30,23,60.8,60.85,60.15,60.35,993
20161001|2016-08-23 12:00,23,60.35,61,60.35,60.8,765
20161001|2016-08-23 12:30,23,60.8,60.8,60.475,60.55,1278
20161001|2016-08-23 13:00,23,60.525,60.9,60.375,60.8,537
20161001|2016-08-24 08:30,24,60.725,60.8,60.325,60.5,1491
20161001|2016-08-24 09:00,24,60.475,60.65,60.25,60.35,841
20161001|2016-08-24 09:30,24,60.375,60.575,60.2,60.325,648
20161001|2016-08-24 10:00,24,60.35,60.35,60.125,60.275,764
20161001|2016-08-24 10:30,24,60.275,60.725,60.15,60.175,856
20161001|2016-08-24 11:00,24,60.175,60.275,60.025,60.225,900
20161001|2016-08-24 11:30,24,60.2,60.25,60.025,60.1,434
20161001|2016-08-24 12:00,24,60.075,60.1,59.925,60,590
20161001|2016-08-24 12:30,24,60,60.4,59.925,60.375,1189
20161001|2016-08-24 13:00,24,60.35,60.375,60.025,60.1,381
20161001|2016-08-25 08:30,25,60.2,60.225,59.775,59.925,1476
20161001|2016-08-25 09:00,25,59.925,60.025,59.7,59.825,698
20161001|2016-08-25 09:30,25,59.8,59.85,59.35,59.375,1495
20161001|2016-08-25 10:00,25,59.375,59.575,59.325,59.5,821
20161001|2016-08-25 10:30,25,59.475,59.55,58.925,59.2,2260
20161001|2016-08-25 11:00,25,59.2,59.225,58.625,58.675,1022
20161001|2016-08-25 11:30,25,58.675,59.35,58.525,59.075,1838
20161001|2016-08-25 12:00,25,59.025,59.025,58.65,58.7,475
20161001|2016-08-25 12:30,25,58.7,58.85,58.375,58.775,2201
20161001|2016-08-25 13:00,25,58.8,58.875,58.7,58.75,270
20161001|2016-08-26 08:30,26,59.325,61.7,59.325,60.625,3993
20161001|2016-08-26 09:00,26,60.625,61.5,60.325,61.325,2034
20161001|2016-08-26 09:30,26,61.3,61.45,61.075,61.4,1139
20161001|2016-08-26 10:00,26,61.4,61.525,61.325,61.35,915
20161001|2016-08-26 10:30,26,61.375,61.4,60.55,60.55,1090
20161001|2016-08-26 11:00,26,60.525,61.125,60.45,60.75,819
20161001|2016-08-26 11:30,26,60.725,61.025,60.575,61,479
20161001|2016-08-26 12:00,26,61,61,60.5,60.525,371
20161001|2016-08-26 12:30,26,60.55,61.425,60.475,61.35,2334
20161001|2016-08-26 13:00,26,61.375,61.475,61.25,61.325,647
20161001|2016-08-29 08:30,29,61.425,61.65,61,61.375,1697
20161001|2016-08-29 09:00,29,61.4,61.95,61.15,61.65,1099
20161001|2016-08-29 09:30,29,61.65,61.65,61.075,61.1,844
20161001|2016-08-29 10:00,29,61.1,61.9,60.825,61.4,999
20161001|2016-08-29 10:30,29,61.4,61.8,61.325,61.5,448
20161001|2016-08-29 11:00,29,61.525,61.675,61.275,61.325,363
20161001|2016-08-29 11:30,29,61.325,61.425,61.075,61.1,357
20161001|2016-08-29 12:00,29,61.125,61.15,60.925,60.95,296
20161001|2016-08-29 12:30,29,60.975,61.55,60.95,61.55,2094
20161001|2016-08-29 13:00,29,61.525,61.625,61.525,61.525,349
20161001|2016-08-30 08:30,30,61.375,61.8,61.2,61.75,952
20161001|2016-08-30 09:00,30,61.75,62.175,61.725,62.025,968
20161001|2016-08-30 09:30,30,62,62.075,61.725,61.75,414
20161001|2016-08-30 10:00,30,61.75,61.95,61.7,61.775,299
20161001|2016-08-30 10:30,30,61.8,61.975,61.725,61.775,405
20161001|2016-08-30 11:00,30,61.75,61.75,61.05,61.325,946
20161001|2016-08-30 11:30,30,61.275,61.475,61.15,61.45,434
20161001|2016-08-30 12:00,30,61.425,61.425,61.125,61.2,304
20161001|2016-08-30 12:30,30,61.225,62.15,61.175,62.05,2856
20161001|2016-08-30 13:00,30,62.025,62.3,61.9,62,457
20161001|2016-08-31 08:30,31,62.1,62.275,61.675,61.95,1325
20161001|2016-08-31 09:00,31,61.925,62.375,61.75,62.35,1149
20161001|2016-08-31 09:30,31,62.3,62.425,61.825,61.825,770
20161001|2016-08-31 10:00,31,61.875,62.275,61.825,61.875,525
20161001|2016-08-31 10:30,31,61.875,61.9,61.625,61.85,667
20161001|2016-08-31 11:00,31,61.875,62,61.8,61.875,401
20161001|2016-08-31 11:30,31,61.875,62.1,61.875,61.975,421
20161001|2016-08-31 12:00,31,62,62.25,61.875,62.25,430
20161001|2016-08-31 12:30,31,62.2,62.9,62.15,62.825,3920
20161001|2016-08-31 13:00,31,62.825,62.9,62.75,62.825,666
20161001|2016-09-01 08:30,1,62.75,63.85,62.625,63.275,3415
20161001|2016-09-01 09:00,1,63.325,63.45,63.05,63.3,1444
20161001|2016-09-01 09:30,1,63.325,63.425,62.925,63.1,1309
20161001|2016-09-01 10:00,1,63.125,63.175,62.725,62.925,1109
20161001|2016-09-01 10:30,1,62.95,63.175,62.725,62.975,1021
20161001|2016-09-01 11:00,1,62.975,62.975,62.225,62.375,1406
20161001|2016-09-01 11:30,1,62.375,63.025,62.175,62.9,972
20161001|2016-09-01 12:00,1,62.925,63.35,62.925,63.275,760
20161001|2016-09-01 12:30,1,63.25,63.45,63.2,63.3,1682
20161001|2016-09-01 13:00,1,63.25,63.25,63.125,63.175,499
20161001|2016-09-02 08:30,2,63.325,63.675,62.7,62.85,2368
20161001|2016-09-02 09:00,2,62.875,63.15,62.625,63.1,1009
20161001|2016-09-02 09:30,2,63.125,63.475,63,63,705
20161001|2016-09-02 10:00,2,63,63.2,62.825,63.1,427
20161001|2016-09-02 10:30,2,63.125,63.225,62.7,62.75,550
20161001|2016-09-02 11:00,2,62.8,62.8,62.425,62.55,932
20161001|2016-09-02 11:30,2,62.575,62.775,62.25,62.325,868
20161001|2016-09-02 12:00,2,62.375,62.375,60.725,61.05,3325
20161001|2016-09-02 12:30,2,61.05,61.05,60.6,60.8,2844
20161001|2016-09-02 13:00,2,60.775,60.775,60.525,60.6,481
20161001|2016-09-06 08:30,6,60.125,60.175,58.5,59,4810
20161001|2016-09-06 09:00,6,59.05,59.4,58.95,59.075,1394
20161001|2016-09-06 09:30,6,59.1,59.4,59,59.05,1054
20161001|2016-09-06 10:00,6,59.05,59.4,59.025,59.2,930
20161001|2016-09-06 10:30,6,59.15,59.4,58.775,59.3,1769
20161001|2016-09-06 11:00,6,59.325,59.375,58.9,58.975,634
20161001|2016-09-06 11:30,6,58.975,59.05,58.7,59.05,916
20161001|2016-09-06 12:00,6,59.025,59.35,58.975,59.275,653
20161001|2016-09-06 12:30,6,59.275,59.375,58.825,58.85,2317
20161001|2016-09-06 13:00,6,58.85,58.875,58.6,58.775,648
20161001|2016-09-07 08:30,7,59.2,60.4,59.2,60.175,2487
20161001|2016-09-07 09:00,7,60.175,60.85,60.075,60.75,2117
20161001|2016-09-07 09:30,7,60.75,60.875,60.4,60.45,860
20161001|2016-09-07 10:00,7,60.45,60.775,60.3,60.475,820
20161001|2016-09-07 10:30,7,60.5,60.725,60.275,60.55,1273
20161001|2016-09-07 11:00,7,60.55,60.75,60.475,60.725,536
20161001|2016-09-07 11:30,7,60.725,60.975,60.7,60.75,631
20161001|2016-09-07 12:00,7,60.75,60.8,60.475,60.6,523
20161001|2016-09-07 12:30,7,60.55,60.975,60.2,60.775,2368
20161001|2016-09-07 13:00,7,60.775,61.025,60.75,61.025,459
20161001|2016-09-08 08:30,8,61.5,61.725,61.075,61.65,1964
20161001|2016-09-08 09:00,8,61.675,61.825,61.325,61.525,1163
20161001|2016-09-08 09:30,8,61.475,61.525,61.15,61.375,672
20161001|2016-09-08 10:00,8,61.375,61.375,60.875,61.2,810
20161001|2016-09-08 10:30,8,61.175,61.625,61.025,61.625,1044
20161001|2016-09-08 11:00,8,61.575,62.05,61.5,61.875,977
20161001|2016-09-08 11:30,8,61.825,61.95,61.575,61.725,383
20161001|2016-09-08 12:00,8,61.725,61.875,61.225,61.35,794
20161001|2016-09-08 12:30,8,61.35,61.55,60.9,61,1970
20161001|2016-09-08 13:00,8,60.975,61.05,60.9,60.975,247
20161001|2016-09-09 08:30,9,61.2,61.6,60.425,60.85,1449
20161001|2016-09-09 09:00,9,60.825,61.05,60.75,60.85,537
20161001|2016-09-09 09:30,9,60.9,60.925,60.475,60.75,981
20161001|2016-09-09 10:00,9,60.775,60.875,60.625,60.75,491
20161001|2016-09-09 10:30,9,60.8,61,60.65,60.675,742
20161001|2016-09-09 11:00,9,60.7,60.75,60.275,60.375,935
20161001|2016-09-09 11:30,9,60.4,60.425,59.625,60.125,1771
20161001|2016-09-09 12:00,9,60.125,60.25,59.8,60.25,574
20161001|2016-09-09 12:30,9,60.225,60.225,59.1,59.25,2984
20161001|2016-09-09 13:00,9,59.25,59.4,59.25,59.3,448
20161001|2016-09-12 08:30,12,59.925,59.925,59.175,59.425,2247
20161001|2016-09-12 09:00,12,59.45,59.75,59.125,59.625,1823
20161001|2016-09-12 09:30,12,59.675,60.375,59.6,60.25,1423
20161001|2016-09-12 10:00,12,60.275,61.975,60.25,61.125,3402
20161001|2016-09-12 10:30,12,61.125,61.425,61.125,61.15,1056
20161001|2016-09-12 11:00,12,61.15,61.675,61.125,61.425,1251
20161001|2016-09-12 11:30,12,61.475,61.6,60.275,60.475,1478
20161001|2016-09-12 12:00,12,60.45,60.475,59.775,59.975,1607
20161001|2016-09-12 12:30,12,59.975,60.05,59.1,59.475,2958
20161001|2016-09-12 13:00,12,59.5,59.65,59.425,59.65,313
20161001|2016-09-13 08:30,13,59.55,59.55,58.825,59,1839
20161001|2016-09-13 09:00,13,59.025,59.025,57.05,57.6,3945
20161001|2016-09-13 09:30,13,57.55,57.75,57.1,57.625,1691
20161001|2016-09-13 10:00,13,57.675,57.675,57.15,57.175,1133
20161001|2016-09-13 10:30,13,57.15,57.425,56.7,57.175,2214
20161001|2016-09-13 11:00,13,57.15,57.275,56.825,56.925,811
20161001|2016-09-13 11:30,13,56.95,57.025,56.7,57,951
20161001|2016-09-13 12:00,13,57,57.375,56.925,57.325,778
20161001|2016-09-13 12:30,13,57.325,57.4,56.575,56.725,4130
20161001|2016-09-13 13:00,13,56.725,57.2,56.725,57.05,659
20161001|2016-09-14 08:30,14,57.225,57.6,56.675,56.975,2148
20161001|2016-09-14 09:00,14,57,57,56.525,56.575,837
20161001|2016-09-14 09:30,14,56.55,56.7,56.125,56.225,1411
20161001|2016-09-14 10:00,14,56.225,56.425,56.175,56.175,832
20161001|2016-09-14 10:30,14,56.2,56.3,56.1,56.225,928
20161001|2016-09-14 11:00,14,56.225,56.225,55.425,55.475,1341
20161001|2016-09-14 11:30,14,55.475,55.8,55.15,55.25,932
20161001|2016-09-14 12:00,14,55.2,55.325,54.7,55.05,1483
20161001|2016-09-14 12:30,14,55.025,55.725,54.825,54.95,4135
20161001|2016-09-14 13:00,14,54.925,55.225,54.875,55.1,525
20161001|2016-09-15 08:30,15,55.25,55.975,55.1,55.725,1921
20161001|2016-09-15 09:00,15,55.725,55.975,54.85,55.325,1651
20161001|2016-09-15 09:30,15,55.35,55.425,54.625,55.3,1678
20161001|2016-09-15 10:00,15,55.275,55.525,54.75,54.75,840
20161001|2016-09-15 10:30,15,54.75,55.575,54.75,54.925,1233
20161001|2016-09-15 11:00,15,54.925,54.975,54.55,54.75,753
20161001|2016-09-15 11:30,15,54.775,55.025,54.55,55.025,718
20161001|2016-09-15 12:00,15,54.95,55.15,54.875,54.975,847
20161001|2016-09-15 12:30,15,54.95,55.25,54.65,55.125,1959
20161001|2016-09-15 13:00,15,55.125,55.3,55.05,55.3,361
20161001|2016-09-16 08:30,16,55.3,55.425,54.925,55.225,1781
20161001|2016-09-16 09:00,16,55.25,55.275,54.7,54.975,876
20161001|2016-09-16 09:30,16,54.975,54.975,54.65,54.85,691
20161001|2016-09-16 10:00,16,54.85,55.625,54.85,55.55,1138
20161001|2016-09-16 10:30,16,55.55,55.575,55.05,55.5,1324
20161001|2016-09-16 11:00,16,55.475,55.475,55.075,55.15,769
20161001|2016-09-16 11:30,16,55.175,55.225,55.025,55.2,396
20161001|2016-09-16 12:00,16,55.225,55.65,55.225,55.35,591
20161001|2016-09-16 12:30,16,55.375,55.7,55.225,55.525,1447
20161001|2016-09-16 13:00,16,55.575,55.625,55.4,55.425,141
20161001|2016-09-19 08:30,19,55.725,56.45,55.15,56.05,1521
20161001|2016-09-19 09:00,19,56.05,56.25,55.775,56.025,775
20161001|2016-09-19 09:30,19,56.05,56.175,55.775,55.925,381
20161001|2016-09-19 10:00,19,55.85,56,55.625,55.775,580
20161001|2016-09-19 10:30,19,55.775,55.775,54.875,54.875,782
20161001|2016-09-19 11:00,19,54.9,55.3,54.9,55.075,407
20161001|2016-09-19 11:30,19,55.025,55.15,54.875,54.9,408
20161001|2016-09-19 12:00,19,54.925,55.325,54.75,55.175,924
20161001|2016-09-19 12:30,19,55.15,55.3,54.725,54.875,1038
20161001|2016-09-19 13:00,19,54.9,54.975,54.85,54.875,232
20161001|2016-09-20 08:30,20,55.05,55.425,54.85,55.425,1091
20161001|2016-09-20 09:00,20,55.425,55.525,54.775,55.3,1008
20161001|2016-09-20 09:30,20,55.25,55.575,55.125,55.2,653
20161001|2016-09-20 10:00,20,55.175,55.4,54.95,55.175,676
20161001|2016-09-20 10:30,20,55.175,55.3,54.725,54.725,1046
20161001|2016-09-20 11:00,20,54.725,54.925,54.675,54.775,548
20161001|2016-09-20 11:30,20,54.825,55,54.675,54.825,460
20161001|2016-09-20 12:00,20,54.825,55.15,54.775,55.1,334
20161001|2016-09-20 12:30,20,55.075,55.675,55.075,55.625,1521
20161001|2016-09-20 13:00,20,55.6,55.7,55.6,55.65,339
20161001|2016-09-21 08:30,21,55.55,55.55,54.9,55.325,928
20161001|2016-09-21 09:00,21,55.35,55.5,55.1,55.375,653
20161001|2016-09-21 09:30,21,55.325,55.45,55.075,55.175,344
20161001|2016-09-21 10:00,21,55.2,55.275,55.075,55.2,340
20161001|2016-09-21 10:30,21,55.2,55.375,54.75,54.95,754
20161001|2016-09-21 11:00,21,54.875,54.875,54.125,54.275,990
20161001|2016-09-21 11:30,21,54.25,54.725,54.025,54.675,531
20161001|2016-09-21 12:00,21,54.725,54.975,54.6,54.725,468
20161001|2016-09-21 12:30,21,54.725,54.825,54.3,54.525,990
20161001|2016-09-21 13:00,21,54.5,54.6,54.4,54.425,132
20161001|2016-09-22 08:30,22,54.375,55,54.375,54.725,1138
20161001|2016-09-22 09:00,22,54.65,54.975,54.625,54.8,507
20161001|2016-09-22 09:30,22,54.775,54.825,54.5,54.525,292
20161001|2016-09-22 10:00,22,54.575,54.7,54.15,54.675,418
20161001|2016-09-22 10:30,22,54.625,54.9,53.7,54.05,814
20161001|2016-09-22 11:00,22,54.025,54.5,53.9,54.45,308
20161001|2016-09-22 11:30,22,54.425,54.475,54.15,54.15,145
20161001|2016-09-22 12:00,22,54.15,54.5,54.1,54.35,393
20161001|2016-09-22 12:30,22,54.35,54.5,54,54.075,868
20161001|2016-09-22 13:00,22,54.05,54.15,54,54,324
20161001|2016-09-23 08:30,23,54.225,54.425,53.9,54.2,647
20161001|2016-09-23 09:00,23,54.15,54.475,53.875,54.425,568
20161001|2016-09-23 09:30,23,54.425,54.975,54.425,54.8,921
20161001|2016-09-23 10:00,23,54.775,54.8,54.275,54.45,460
20161001|2016-09-23 10:30,23,54.45,54.6,54.15,54.275,447
20161001|2016-09-23 11:00,23,54.25,54.25,54.075,54.1,154
20161001|2016-09-23 11:30,23,54.1,54.1,53.875,53.95,546
20161001|2016-09-23 12:00,23,53.925,54.2,53.925,53.975,319
20161001|2016-09-23 12:30,23,54,54.25,53.85,53.925,872
20161001|2016-09-23 13:00,23,53.925,54.075,53.775,53.975,340
20161001|2016-09-26 08:30,26,53.825,54.25,53.45,53.95,994
20161001|2016-09-26 09:00,26,53.95,53.95,53.65,53.85,397
20161001|2016-09-26 09:30,26,53.8,53.975,53.325,53.425,688
20161001|2016-09-26 10:00,26,53.425,53.7,53.25,53.325,720
20161001|2016-09-26 10:30,26,53.3,53.575,53.25,53.55,415
20161001|2016-09-26 11:00,26,53.475,53.725,53.2,53.35,688
20161001|2016-09-26 11:30,26,53.35,53.575,53.125,53.2,358
20161001|2016-09-26 12:00,26,53.2,53.5,53.1,53.125,550
20161001|2016-09-26 12:30,26,53.15,53.175,52.95,53.075,1087
20161001|2016-09-26 13:00,26,53.075,53.15,53.025,53.025,97
20161001|2016-09-27 08:30,27,53.3,53.6,53.1,53.45,817
20161001|2016-09-27 09:00,27,53.45,53.5,53.15,53.15,274
20161001|2016-09-27 09:30,27,53.15,53.85,52.775,53.7,1011
20161001|2016-09-27 10:00,27,53.7,53.825,53.6,53.75,318
20161001|2016-09-27 10:30,27,53.725,53.8,53.475,53.675,587
20161001|2016-09-27 11:00,27,53.625,53.675,53.225,53.25,141
20161001|2016-09-27 11:30,27,53.2,53.225,52.525,52.625,664
20161001|2016-09-27 12:00,27,52.6,52.6,52.15,52.225,803
20161001|2016-09-27 12:30,27,52.275,52.275,51.5,51.85,1641
20161001|2016-09-27 13:00,27,51.825,51.95,51.775,51.875,224
20161001|2016-09-28 08:30,28,52.3,52.35,51.55,51.9,1176
20161001|2016-09-28 09:00,28,51.95,52.45,51.6,51.6,597
20161001|2016-09-28 09:30,28,51.625,51.9,51.5,51.9,319
20161001|2016-09-28 10:00,28,51.875,52.325,51.8,52.3,197
20161001|2016-09-28 10:30,28,52.25,52.3,51.675,51.95,312
20161001|2016-09-28 11:00,28,51.95,52.2,51.7,52.075,129
20161001|2016-09-28 11:30,28,51.9,52,51.85,51.875,164
20161001|2016-09-28 12:00,28,51.925,52.05,51.775,52,188
20161001|2016-09-28 12:30,28,51.95,51.975,51.575,51.725,614
20161001|2016-09-28 13:00,28,51.725,51.8,51.7,51.7,99
20161001|2016-09-29 08:30,29,51.6,51.775,50.825,51.65,775
20161001|2016-09-29 09:00,29,51.65,52.1,51.575,51.975,526
20161001|2016-09-29 09:30,29,52,52.1,51.8,52.1,382
20161001|2016-09-29 10:00,29,52.1,52.15,51.925,51.925,110
20161001|2016-09-29 10:30,29,51.95,52.2,51.85,52.1,352
20161001|2016-09-29 11:00,29,52.1,52.15,51.95,52,174
20161001|2016-09-29 11:30,29,52.05,52.125,51.825,51.875,174
20161001|2016-09-29 12:00,29,51.825,52.175,51.825,51.85,176
20161001|2016-09-29 12:30,29,51.85,52.275,51.775,52.15,1006
20161001|2016-09-29 13:00,29,52.125,52.225,51.95,51.975,186
20161001|2016-09-30 08:30,30,52.125,52.125,51.5,51.575,710
20161001|2016-09-30 09:00,30,51.6,51.625,50.925,51.15,793
20161001|2016-09-30 09:30,30,51.15,51.175,50.825,51,432
20161001|2016-09-30 10:00,30,50.95,51,49.9,50.025,1081
20161001|2016-09-30 10:30,30,50.025,50.25,49.575,49.625,831
20161001|2016-09-30 11:00,30,49.7,49.8,49.3,49.45,386
20161001|2016-09-30 11:30,30,49.475,49.55,49.075,49.225,578
20161001|2016-09-30 12:00,30,49.2,49.3,49.025,49.3,552
20161001|2016-09-30 12:30,30,49.3,49.5,49.025,49.025,750
20161001|2016-09-30 13:00,30,49.025,49.325,49.025,49.325,267
20161001|2016-10-03 08:30,3,49.275,49.7,49.05,49.625,1470
20161001|2016-10-03 09:00,3,49.625,49.675,49.225,49.275,406
20161001|2016-10-03 09:30,3,49.225,49.25,48.75,49.025,685
20161001|2016-10-03 10:00,3,49.05,49.5,49.05,49.35,324
20161001|2016-10-03 10:30,3,49.325,49.45,49,49.3,364
20161001|2016-10-03 11:00,3,49.3,49.45,48.975,49.075,371
20161001|2016-10-03 11:30,3,49.1,49.8,48.875,49.575,401
20161001|2016-10-03 12:00,3,49.575,49.75,49.325,49.35,140
20161001|2016-10-03 12:30,3,49.35,49.525,48.7,48.75,727
20161001|2016-10-03 13:00,3,48.75,49.2,48.7,49.175,102
20161001|2016-10-04 08:30,4,49.4,49.45,49.075,49.25,497
20161001|2016-10-04 09:00,4,49.25,49.45,49.075,49.125,174
20161001|2016-10-04 09:30,4,49.225,49.25,48.925,49.125,198
20161001|2016-10-04 10:00,4,49.125,49.25,48.975,49.225,215
20161001|2016-10-04 10:30,4,49.15,49.35,49.05,49.3,384
20161001|2016-10-04 11:00,4,49.325,49.375,49.1,49.275,163
20161001|2016-10-04 11:30,4,49.275,49.6,49.1,49.2,471
20161001|2016-10-04 12:00,4,49.225,49.35,48.775,48.825,388
20161001|2016-10-04 12:30,4,48.85,48.85,48.55,48.575,881
20161001|2016-10-04 13:00,4,48.55,48.675,48.5,48.65,246
20161001|2016-10-05 08:30,5,49.025,49.15,48.5,48.55,527
20161001|2016-10-05 09:00,5,48.55,48.75,48.425,48.45,697
20161001|2016-10-05 09:30,5,48.5,48.575,48.35,48.375,631
20161001|2016-10-05 10:00,5,48.375,48.575,48.15,48.175,839
20161001|2016-10-05 10:30,5,48.3,48.3,47.625,48.075,460
20161001|2016-10-05 11:00,5,48.075,48.325,48.075,48.175,251
20161001|2016-10-05 11:30,5,48.225,48.325,48.075,48.125,126
20161001|2016-10-05 12:00,5,48.075,48.225,48.025,48.225,116
20161001|2016-10-05 12:30,5,48.125,48.35,47.925,48.3,712
20161001|2016-10-05 13:00,5,48.3,48.65,48.025,48.6,333
20161001|2016-10-06 08:30,6,48.8,49.375,48.65,49.375,834
20161001|2016-10-06 09:00,6,49.375,50.075,49.375,49.875,876
20161001|2016-10-06 09:30,6,49.85,49.85,49.55,49.75,164
20161001|2016-10-06 10:00,6,49.75,49.925,49.425,49.875,190
20161001|2016-10-06 10:30,6,49.95,50.1,49.7,49.8,327
20161001|2016-10-06 11:00,6,49.775,50.2,49.65,50.075,408
20161001|2016-10-06 11:30,6,50.1,50.225,50,50.125,190
20161001|2016-10-06 12:00,6,50.1,50.25,50,50.225,208
20161001|2016-10-06 12:30,6,50.2,50.525,50,50.35,551
20161001|2016-10-06 13:00,6,50.35,50.475,50.275,50.275,177
20161001|2016-10-07 08:30,7,50.975,51.4,50.85,51.325,861
20161001|2016-10-07 09:00,7,51.275,51.475,50.925,50.925,479
20161001|2016-10-07 09:30,7,50.95,51.325,50.75,51.225,258
20161001|2016-10-07 10:00,7,51.25,51.375,50.975,51.05,446
20161001|2016-10-07 10:30,7,51.1,51.375,51.05,51.325,168
20161001|2016-10-07 11:00,7,51.35,51.725,51.225,51.375,427
20161001|2016-10-07 11:30,7,51.35,51.475,51.225,51.35,176
20161001|2016-10-07 12:00,7,51.425,51.45,51.2,51.325,151
20161001|2016-10-07 12:30,7,51.4,51.65,50.5,50.525,832
20161001|2016-10-07 13:00,7,50.525,50.725,50.5,50.625,135
20161001|2016-10-10 08:30,10,51.15,51.25,50.75,50.75,397
20161001|2016-10-10 09:00,10,50.75,50.825,50.5,50.625,282
20161001|2016-10-10 09:30,10,50.625,50.625,50.325,50.475,200
20161001|2016-10-10 10:00,10,50.5,50.75,50.425,50.6,286
20161001|2016-10-10 10:30,10,50.75,50.775,50.475,50.525,88
20161001|2016-10-10 11:00,10,50.525,50.7,50.425,50.6,84
20161001|2016-10-10 11:30,10,50.6,50.85,50.6,50.75,69
20161001|2016-10-10 12:00,10,50.75,50.975,50.7,50.8,108
20161001|2016-10-10 12:30,10,50.775,50.8,50.575,50.725,391
20161001|2016-10-10 13:00,10,50.725,50.825,50.675,50.725,116
20161001|2016-10-11 08:30,11,51.1,51.65,51.1,51.525,1296
20161001|2016-10-11 09:00,11,51.575,51.7,51.425,51.475,428
20161001|2016-10-11 09:30,11,51.45,51.7,51.4,51.7,272
20161001|2016-10-11 10:00,11,51.65,51.775,51.55,51.7,259
20161001|2016-10-11 10:30,11,51.725,51.75,51.475,51.525,346
20161001|2016-10-11 11:00,11,51.5,51.55,51.3,51.35,269
20161001|2016-10-11 11:30,11,51.325,51.475,51.275,51.375,113
20161001|2016-10-11 12:00,11,51.375,51.45,51.3,51.35,163
20161001|2016-10-11 12:30,11,51.35,51.525,51.325,51.475,383
20161001|2016-10-11 13:00,11,51.475,51.6,51.475,51.55,85
20161001|2016-10-12 08:30,12,51.8,52.05,51.775,51.975,779
20161001|2016-10-12 09:00,12,51.925,52.2,51.925,52.175,504
20161001|2016-10-12 09:30,12,52.15,52.275,52.1,52.2,468
20161001|2016-10-12 10:00,12,52.2,52.375,52.15,52.275,302
20161001|2016-10-12 10:30,12,52.3,52.4,52.2,52.275,172
20161001|2016-10-12 11:00,12,52.25,52.375,52.075,52.15,132
20161001|2016-10-12 11:30,12,52.15,52.225,52.1,52.1,94
20161001|2016-10-12 12:00,12,52.25,52.425,52.175,52.425,200
20161001|2016-10-12 12:30,12,52.4,52.45,52.25,52.4,350
20161001|2016-10-12 13:00,12,52.4,52.425,52.2,52.275,344
20161001|2016-10-13 08:30,13,52.525,52.7,52.45,52.475,290
20161001|2016-10-13 09:00,13,52.45,52.675,52.45,52.675,259
20161001|2016-10-13 09:30,13,52.65,52.775,52.575,52.725,235
20161001|2016-10-13 10:00,13,52.725,52.725,52.575,52.6,124
20161001|2016-10-13 10:30,13,52.6,52.625,52.55,52.575,154
20161001|2016-10-13 11:00,13,52.575,52.625,52.5,52.575,144
20161001|2016-10-13 11:30,13,52.575,52.6,52.5,52.55,167
20161001|2016-10-13 12:00,13,52.525,52.6,52.5,52.6,63
20161001|2016-10-13 12:30,13,52.55,52.65,52.525,52.6,229
20161001|2016-10-13 13:00,13,52.625,52.675,52.575,52.625,188
20161001|2016-10-14 08:30,14,52.525,52.65,52.5,52.6,230
20161001|2016-10-14 09:00,14,52.625,52.7,52.575,52.675,166
20161001|2016-10-14 09:30,14,52.7,52.725,52.55,52.575,312
20161001|2016-10-14 10:00,14,52.575,52.6,52.425,52.5,727
20161001|2016-10-14 10:30,14,52.5,52.55,52.5,52.5,82
20161001|2016-10-14 11:00,14,52.525,52.55,52.5,52.5,37
20161001|2016-10-14 11:30,14,52.525,52.625,52.525,52.6,426
20161201|2015-07-08 10:30,8,63.45,63.45,63.45,63.45,1
20161201|2015-07-08 12:30,8,62,62,62,62,1
20161201|2015-07-09 12:00,9,62.5,62.5,62.5,62.5,1
20161201|2015-07-09 12:30,9,62.45,62.45,62.45,62.45,1
20161201|2015-07-10 13:30,10,63,63,63,63,1
20161201|2015-07-16 09:30,16,63,63,63,63,2
20161201|2015-07-16 10:00,16,63,63,63,63,2
20161201|2015-07-16 13:30,16,63,63,63,63,2
20161201|2015-07-21 10:30,21,63,63,63,63,5
20161201|2015-07-23 12:30,23,63,63,61,61,10
20161201|2015-07-27 11:30,27,61.2,61.2,61.2,61.2,1
20161201|2015-07-28 08:30,28,61.2,61.2,61.2,61.2,1
20161201|2015-07-30 08:00,30,62.95,62.95,62.8,62.95,7
20161201|2015-07-30 08:30,30,62.95,62.95,62.95,62.95,2
20161201|2015-07-30 09:00,30,63,63,63,63,2
20161201|2015-07-31 09:00,31,63,63,63,63,1
20161201|2015-07-31 10:00,31,62,62,62,62,1
20161201|2015-07-31 11:30,31,62.3,62.3,62.3,62.3,1
20161201|2015-08-03 09:00,3,63,63,63,63,4
20161201|2015-08-03 09:30,3,63,63,63,63,4
20161201|2015-08-03 10:00,3,63,63.45,63,63.45,11
20161201|2015-08-03 10:30,3,64,64.175,64,64.15,34
20161201|2015-08-03 11:30,3,63.25,63.25,63.25,63.25,1
20161201|2015-08-03 12:30,3,63.2,63.2,63.2,63.2,1
20161201|2015-08-04 08:00,4,63.65,63.65,63.65,63.65,5
20161201|2015-08-04 08:30,4,63.75,64,63.75,64,28
20161201|2015-08-04 09:00,4,64,64.1,64,64.1,15
20161201|2015-08-04 11:00,4,64.1,64.15,64.1,64.15,18
20161201|2015-08-04 11:30,4,64.2,64.3,64.2,64.25,23
20161201|2015-08-04 12:30,4,64.25,64.5,64.25,64.5,65
20161201|2015-08-04 13:00,4,64.5,64.6,64.5,64.6,7
20161201|2015-08-04 13:30,4,64.6,64.725,64.6,64.725,7
20161201|2015-08-05 08:00,5,64.55,64.55,64.525,64.525,5
20161201|2015-08-05 09:30,5,64.525,64.525,64.5,64.5,5
20161201|2015-08-05 11:00,5,64,64,64,64,5
20161201|2015-08-05 11:30,5,64.45,64.45,64.45,64.45,1
20161201|2015-08-05 12:30,5,64.75,64.85,64.75,64.85,8
20161201|2015-08-05 14:00,5,64.8,64.8,64.8,64.8,1
20161201|2015-08-06 09:30,6,64.175,64.175,64.175,64.175,2
20161201|2015-08-06 10:00,6,64,64,64,64,1
20161201|2015-08-06 11:00,6,63.4,63.5,63.4,63.5,9
20161201|2015-08-11 09:00,11,63.4,63.4,63.2,63.2,8
20161201|2015-08-11 09:30,11,63.1,63.1,63.1,63.1,5
20161201|2015-08-11 12:30,11,63.1,63.1,63.1,63.1,1
20161201|2015-08-12 08:00,12,63.4,63.4,63.4,63.4,1
20161201|2015-08-12 09:00,12,63.6,63.6,63.6,63.6,5
20161201|2015-08-12 09:30,12,63.75,63.8,63.725,63.725,8
20161201|2015-08-12 10:30,12,64,64,64,64,5
20161201|2015-08-12 11:00,12,63.425,63.425,63.425,63.425,1
20161201|2015-08-12 12:00,12,63.275,63.275,63.15,63.15,17
20161201|2015-08-12 12:30,12,63,63,63,63,1
20161201|2015-08-13 08:00,13,63.8,63.8,63.8,63.8,4
20161201|2015-08-13 10:00,13,63.65,63.65,63.65,63.65,5
20161201|2015-08-13 11:00,13,64.35,64.35,64.325,64.325,5
20161201|2015-08-13 11:30,13,64.3,64.3,64.15,64.15,11
20161201|2015-08-13 12:00,13,64.35,64.375,64.35,64.35,10
20161201|2015-08-14 08:30,14,64,64,64,64,25
20161201|2015-08-14 09:00,14,64.05,64.3,64.025,64.275,14
20161201|2015-08-14 09:30,14,64.425,64.65,64.425,64.65,11
20161201|2015-08-14 10:00,14,64.65,64.75,64.65,64.725,11
20161201|2015-08-14 10:30,14,64.825,64.825,64.75,64.75,25
20161201|2015-08-14 11:00,14,64.8,65,64.75,64.75,60
20161201|2015-08-14 12:00,14,64.6,64.6,64.6,64.6,1
20161201|2015-08-14 12:30,14,65,65.1,65,65.1,47
20161201|2015-08-14 13:00,14,65,65,65,65,5
20161201|2015-08-17 09:00,17,65.25,65.25,65.25,65.25,2
20161201|2015-08-17 09:30,17,65.25,65.3,65.15,65.3,13
20161201|2015-08-17 10:00,17,65.55,65.575,65.55,65.575,8
20161201|2015-08-17 10:30,17,65.375,65.375,65.375,65.375,5
20161201|2015-08-17 11:00,17,65.55,65.65,65.55,65.65,11
20161201|2015-08-17 13:00,17,65.35,65.35,65.3,65.3,2
20161201|2015-08-17 13:30,17,65.425,65.425,65.425,65.425,5
20161201|2015-08-18 08:30,18,65.025,65.025,64.95,65,30
20161201|2015-08-18 10:30,18,64.825,64.825,64.825,64.825,2
20161201|2015-08-18 12:30,18,65.225,65.225,65.2,65.2,5
20161201|2015-08-19 12:00,19,65,65,65,65,4
20161201|2015-08-19 12:30,19,65,65,65,65,1
20161201|2015-08-19 15:00,19,64.625,64.625,64.625,64.625,1
20161201|2015-08-20 08:00,20,64.6,64.6,64.6,64.6,1
20161201|2015-08-20 08:30,20,64.725,64.75,64.725,64.75,36
20161201|2015-08-21 08:00,21,64,64,63.8,63.8,20
20161201|2015-08-21 09:00,21,64.3,64.3,64.3,64.3,5
20161201|2015-08-21 09:30,21,64.3,64.3,64.3,64.3,5
20161201|2015-08-21 10:00,21,64.3,64.3,64.3,64.3,5
20161201|2015-08-21 10:30,21,64.2,64.2,64.2,64.2,4
20161201|2015-08-21 11:00,21,64.2,64.2,64.2,64.2,2
20161201|2015-08-21 11:30,21,64.3,64.3,64.3,64.3,4
20161201|2015-08-21 12:30,21,63.9,63.9,63.8,63.8,24
20161201|2015-08-21 13:00,21,63.725,63.725,63.725,63.725,3
20161201|2015-08-21 13:30,21,63.725,63.725,63.725,63.725,2
20161201|2015-08-24 09:00,24,62.875,62.875,62.875,62.875,4
20161201|2015-08-24 09:30,24,62.875,63.5,62.875,63.5,80
20161201|2015-08-24 11:00,24,63.5,63.7,63.5,63.7,15
20161201|2015-08-24 11:30,24,63.675,63.7,63.675,63.7,23
20161201|2015-08-24 15:30,24,63.5,63.5,63.5,63.5,1
20161201|2015-08-25 08:00,25,63.7,63.7,63.7,63.7,4
20161201|2015-08-25 08:30,25,63.7,64,63.7,64,6
20161201|2015-08-25 10:00,25,63.9,63.9,63.9,63.9,5
20161201|2015-08-25 12:00,25,63.6,63.6,63.6,63.6,1
20161201|2015-08-25 12:30,25,63.5,63.5,63.5,63.5,1
20161201|2015-08-26 11:30,26,62.85,62.85,62.85,62.85,1
20161201|2015-08-26 12:30,26,62.7,62.7,62.7,62.7,2
20161201|2015-08-26 15:30,26,62.8,62.8,62.8,62.8,10
20161201|2015-08-27 11:30,27,62.975,62.975,62.975,62.975,3
20161201|2015-08-27 12:00,27,63,63,63,63,10
20161201|2015-08-28 09:00,28,63.125,64,63.125,64,20
20161201|2015-08-28 12:30,28,63.2,63.4,63.2,63.4,2
20161201|2015-08-31 11:00,31,64,64,64,64,28
20161201|2015-08-31 12:00,31,64,64,64,64,1
20161201|2015-08-31 12:30,31,63.825,63.825,63.825,63.825,2
20161201|2015-09-01 10:00,1,63.8,63.9,63.8,63.9,12
20161201|2015-09-01 10:30,1,64,64,64,64,5
20161201|2015-09-01 11:00,1,64,64.45,64,64.45,39
20161201|2015-09-01 11:30,1,64.45,64.5,64.45,64.5,8
20161201|2015-09-01 12:00,1,64.2,64.2,64.2,64.2,1
20161201|2015-09-01 12:30,1,64.1,64.1,64.1,64.1,1
20161201|2015-09-01 13:30,1,63.8,63.8,63.775,63.775,4
20161201|2015-09-02 08:00,2,64.1,64.1,64.1,64.1,1
20161201|2015-09-02 10:30,2,64.1,64.1,64,64,6
20161201|2015-09-02 12:00,2,64.2,64.2,64.2,64.2,10
20161201|2015-09-02 12:30,2,64.25,64.3,64.25,64.3,11
20161201|2015-09-02 13:00,2,64.3,64.5,64.3,64.5,7
20161201|2015-09-03 09:00,3,64.275,64.325,64.275,64.325,5
20161201|2015-09-03 09:30,3,63.975,63.975,63.975,63.975,1
20161201|2015-09-03 12:30,3,64,64,64,64,1
20161201|2015-09-04 09:30,4,64,64,64,64,47
20161201|2015-09-04 10:00,4,64,64,64,64,5
20161201|2015-09-04 12:30,4,63.9,63.9,63.9,63.9,1
20161201|2015-09-08 10:30,8,63.9,63.9,63.9,63.9,4
20161201|2015-09-09 08:00,9,63.95,64.3,63.95,64.3,53
20161201|2015-09-09 09:00,9,64.15,64.15,64.15,64.15,3
20161201|2015-09-09 11:00,9,63.9,63.9,63.9,63.9,1
20161201|2015-09-10 10:00,10,63.7,63.7,63.7,63.7,1
20161201|2015-09-11 08:00,11,62.4,62.4,62.4,62.4,2
20161201|2015-09-11 09:30,11,63.675,63.675,63.675,63.675,1
20161201|2015-09-14 09:00,14,64,64,64,64,1
20161201|2015-09-14 11:30,14,63.5,63.5,63.5,63.5,3
20161201|2015-09-15 09:00,15,64.5,64.65,64.5,64.65,10
20161201|2015-09-15 09:30,15,64.725,64.725,64.7,64.7,3
20161201|2015-09-15 11:30,15,64.45,64.45,64.45,64.45,5
20161201|2015-09-15 12:00,15,64.25,64.25,64.25,64.25,1
20161201|2015-09-16 11:00,16,64,64,63.2,63.2,9
20161201|2015-09-17 09:00,17,64.45,64.45,64.45,64.45,4
20161201|2015-09-17 09:30,17,64.7,64.7,64.7,64.7,2
20161201|2015-09-17 11:30,17,64.125,64.125,64.125,64.125,1
20161201|2015-09-18 12:00,18,63.725,63.725,63.725,63.725,1
20161201|2015-09-21 09:00,21,64.7,64.7,64.7,64.7,1
20161201|2015-09-21 10:30,21,64.5,64.5,64.5,64.5,1
20161201|2015-09-22 13:00,22,64.35,64.35,64.35,64.35,1
20161201|2015-09-23 09:00,23,64.9,64.9,64.9,64.9,5
20161201|2015-09-23 11:00,23,64.8,64.8,64.8,64.8,18
20161201|2015-09-23 12:30,23,64.3,64.3,64.3,64.3,1
20161201|2015-09-24 11:30,24,64.6,64.6,64.6,64.6,2
20161201|2015-09-24 12:30,24,64.4,64.4,64.4,64.4,1
20161201|2015-09-25 08:30,25,64.6,64.6,64.6,64.6,2
20161201|2015-09-25 09:00,25,64.925,65,64.925,65,5
20161201|2015-09-25 11:00,25,64.5,64.5,64.5,64.5,20
20161201|2015-09-25 12:30,25,64.325,64.325,64.325,64.325,1
20161201|2015-09-25 13:00,25,64.325,64.325,64.325,64.325,1
20161201|2015-09-28 10:30,28,64.675,64.75,64.675,64.75,26
20161201|2015-09-28 11:30,28,64.75,64.75,64.75,64.75,3
20161201|2015-09-28 12:00,28,64.75,64.75,64.75,64.75,1
20161201|2015-09-28 12:30,28,64.575,64.575,64.575,64.575,1
20161201|2015-09-29 09:00,29,65,65,65,65,25
20161201|2015-09-29 09:30,29,65,65,65,65,41
20161201|2015-09-29 10:00,29,65,65,65,65,25
20161201|2015-09-29 10:30,29,65,65.05,65,65,63
20161201|2015-09-29 11:30,29,65.05,65.1,65,65,45
20161201|2015-09-29 12:00,29,65.1,65.1,65.075,65.1,50
20161201|2015-09-29 12:30,29,65,65,65,65,2
20161201|2015-09-29 13:00,29,65.025,65.025,65,65,25
20161201|2015-09-30 08:30,30,65.1,65.1,64.8,64.8,53
20161201|2015-09-30 09:00,30,65.1,65.1,65.1,65.1,20
20161201|2015-09-30 09:30,30,65,65,65,65,20
20161201|2015-09-30 10:00,30,65.1,65.2,65.1,65.2,81
20161201|2015-09-30 11:00,30,65.2,65.25,65.2,65.25,99
20161201|2015-09-30 11:30,30,65.25,65.25,65.25,65.25,6
20161201|2015-09-30 12:30,30,64.95,64.95,64.825,64.825,2
20161201|2015-10-01 08:00,1,64.55,64.55,64.55,64.55,1
20161201|2015-10-01 08:30,1,64.55,64.55,64.55,64.55,10
20161201|2015-10-01 10:00,1,64.85,64.85,64.75,64.75,56
20161201|2015-10-01 10:30,1,64.75,64.75,64.75,64.75,5
20161201|2015-10-01 11:00,1,64.85,65,64.85,65,15
20161201|2015-10-01 12:30,1,65.2,65.2,64.9,64.9,26
20161201|2015-10-02 09:00,2,65.25,65.25,65.25,65.25,15
20161201|2015-10-02 10:30,2,65.25,65.275,65.25,65.275,10
20161201|2015-10-02 12:00,2,65.05,65.1,65.05,65.1,6
20161201|2015-10-02 12:30,2,65.4,65.5,64.95,65.5,6
20161201|2015-10-05 09:00,5,65.475,65.5,65.225,65.475,8
20161201|2015-10-05 09:30,5,65.5,65.5,65.5,65.5,26
20161201|2015-10-05 10:00,5,65.7,65.7,65.7,65.7,7
20161201|2015-10-05 10:30,5,65.7,65.75,65.7,65.75,44
20161201|2015-10-05 11:00,5,65.7,65.7,65.625,65.625,9
20161201|2015-10-05 11:30,5,65.7,65.75,65.7,65.75,25
20161201|2015-10-05 12:00,5,65.925,65.925,65.925,65.925,1
20161201|2015-10-05 12:30,5,65.95,66.4,65.95,66.4,17
20161201|2015-10-05 13:00,5,66.4,66.4,66.275,66.275,4
20161201|2015-10-05 15:30,5,66.5,66.5,66.5,66.5,6
20161201|2015-10-06 08:00,6,66.5,66.5,66.5,66.5,4
20161201|2015-10-06 08:30,6,66.45,66.55,66.45,66.55,6
20161201|2015-10-06 09:30,6,66.6,67.05,66.6,66.925,43
20161201|2015-10-06 10:00,6,67.075,67.175,67.075,67.125,7
20161201|2015-10-06 10:30,6,67.375,67.5,67.325,67.5,15
20161201|2015-10-06 11:30,6,67.4,67.55,67.4,67.525,42
20161201|2015-10-06 12:00,6,67.7,67.7,67.7,67.7,6
20161201|2015-10-06 12:30,6,67.5,67.525,67.375,67.375,66
20161201|2015-10-06 13:00,6,67.05,67.05,67,67,4
20161201|2015-10-07 08:00,7,67.275,67.275,67.2,67.2,5
20161201|2015-10-07 08:30,7,67.225,67.225,67.225,67.225,11
20161201|2015-10-07 09:30,7,67,67.275,67,67.275,6
20161201|2015-10-07 10:00,7,67,67.125,67,67.1,66
20161201|2015-10-07 11:00,7,67,67.25,67,67.25,4
20161201|2015-10-07 12:00,7,67.375,67.425,67.375,67.4,7
20161201|2015-10-07 12:30,7,67.15,67.175,67.025,67.025,11
20161201|2015-10-07 13:00,7,67,67,67,67,1
20161201|2015-10-08 08:30,8,66.975,66.975,66.975,66.975,1
20161201|2015-10-08 09:00,8,66.775,66.825,66.775,66.825,10
20161201|2015-10-08 10:30,8,67.3,67.6,67.3,67.425,66
20161201|2015-10-08 11:00,8,67.05,67.05,66.9,67,56
20161201|2015-10-08 11:30,8,67,67,67,67,13
20161201|2015-10-08 12:00,8,67,67,67,67,10
20161201|2015-10-08 12:30,8,67,67,66.575,66.575,46
20161201|2015-10-08 13:00,8,66.675,66.675,66.5,66.5,5
20161201|2015-10-09 08:00,9,67,67,67,67,99
20161201|2015-10-09 08:30,9,67,67.225,67,67.1,76
20161201|2015-10-09 09:00,9,67.2,67.25,67.1,67.2,16
20161201|2015-10-09 09:30,9,67.175,67.35,67.175,67.35,20
20161201|2015-10-09 10:00,9,67.35,67.5,67.35,67.5,102
20161201|2015-10-09 10:30,9,67.5,67.5,67.5,67.5,15
20161201|2015-10-09 11:30,9,67.1,67.1,67.1,67.1,1
20161201|2015-10-09 12:00,9,67,67,67,67,1
20161201|2015-10-09 12:30,9,66.6,66.6,66.6,66.6,2
20161201|2015-10-12 09:30,12,67.05,67.45,67.05,67.375,18
20161201|2015-10-12 10:00,12,67.375,67.4,67.375,67.4,3
20161201|2015-10-12 10:30,12,67.425,67.5,67.35,67.5,39
20161201|2015-10-12 11:30,12,67.1,67.175,67.1,67.125,6
20161201|2015-10-12 12:30,12,67.05,67.05,67.05,67.05,1
20161201|2015-10-12 15:30,12,67.2,67.2,67.175,67.175,2
20161201|2015-10-13 08:00,13,67.2,67.2,67.025,67.025,5
20161201|2015-10-13 08:30,13,67.025,67.325,67.025,67.325,13
20161201|2015-10-13 09:00,13,67.375,67.5,67.375,67.5,56
20161201|2015-10-13 09:30,13,67.5,67.5,67.5,67.5,1
20161201|2015-10-13 10:30,13,67.3,67.3,67.275,67.275,4
20161201|2015-10-13 11:00,13,67.225,67.225,67.225,67.225,1
20161201|2015-10-13 12:00,13,67.15,67.175,67.15,67.175,4
20161201|2015-10-13 12:30,13,67.2,67.25,67.2,67.25,3
20161201|2015-10-14 08:00,14,67.5,67.5,67.475,67.475,4
20161201|2015-10-14 09:00,14,66.75,66.75,66.75,66.75,1
20161201|2015-10-14 10:00,14,66.975,66.975,66.975,66.975,5
20161201|2015-10-14 10:30,14,67.075,67.1,67.075,67.1,7
20161201|2015-10-14 11:00,14,67.15,67.15,67.15,67.15,1
20161201|2015-10-14 12:00,14,66.975,66.975,66.975,66.975,1
20161201|2015-10-14 12:30,14,66.8,66.85,66.75,66.8,11
20161201|2015-10-14 13:30,14,66.75,66.75,66.725,66.725,8
20161201|2015-10-14 15:30,14,66.875,66.875,66.875,66.875,1
20161201|2015-10-15 09:30,15,66.775,66.775,66.775,66.775,1
20161201|2015-10-15 10:00,15,66.675,66.675,66.55,66.55,5
20161201|2015-10-15 10:30,15,66.5,66.5,66.5,66.5,1
20161201|2015-10-15 12:30,15,66.725,66.825,66.7,66.825,8
20161201|2015-10-15 13:30,15,66.75,66.75,66.75,66.75,1
20161201|2015-10-16 08:30,16,66.45,66.475,66.45,66.475,2
20161201|2015-10-16 09:00,16,66.4,66.425,66.35,66.425,10
20161201|2015-10-16 12:00,16,66.55,66.55,66.375,66.375,10
20161201|2015-10-19 09:00,19,66.025,66.025,66.025,66.025,1
20161201|2015-10-19 10:00,19,66.275,66.275,66.125,66.125,11
20161201|2015-10-19 11:00,19,66.05,66.15,66.05,66.125,4
20161201|2015-10-19 12:00,19,66.05,66.05,66,66,10
20161201|2015-10-19 12:30,19,66.15,66.15,66,66,8
20161201|2015-10-20 09:00,20,66.4,66.675,66.4,66.675,4
20161201|2015-10-20 12:30,20,66.525,66.525,66.3,66.3,4
20161201|2015-10-20 13:00,20,66.575,66.575,66.575,66.575,2
20161201|2015-10-21 08:00,21,66.3,66.3,66.3,66.3,2
20161201|2015-10-21 08:30,21,66.15,66.15,66,66,3
20161201|2015-10-21 09:00,21,65.9,65.95,65.85,65.85,21
20161201|2015-10-21 10:30,21,66.05,66.05,66.05,66.05,1
20161201|2015-10-21 13:00,21,66.125,66.125,66.125,66.125,1
20161201|2015-10-22 09:30,22,65.95,65.95,65.95,65.95,2
20161201|2015-10-22 10:00,22,65.9,65.9,65.9,65.9,5
20161201|2015-10-22 11:30,22,66,66,66,66,4
20161201|2015-10-22 12:00,22,65.85,65.85,65.825,65.825,3
20161201|2015-10-22 12:30,22,65.7,65.7,65.525,65.525,4
20161201|2015-10-23 08:00,23,65.5,65.5,65.5,65.5,5
20161201|2015-10-23 08:30,23,65.425,65.425,65.425,65.425,5
20161201|2015-10-23 09:00,23,65.1,65.1,64.75,64.75,16
20161201|2015-10-23 09:30,23,64.75,64.75,64.225,64.225,17
20161201|2015-10-23 11:30,23,64.275,64.275,64.2,64.2,6
20161201|2015-10-23 12:30,23,63.8,63.8,63.775,63.775,12
20161201|2015-10-23 13:00,23,64.225,64.225,64.225,64.225,1
20161201|2015-10-26 10:30,26,64.1,64.1,64.1,64.1,2
20161201|2015-10-26 12:30,26,63.9,63.9,63.9,63.9,1
20161201|2015-10-27 10:00,27,63.9,63.9,63.9,63.9,1
20161201|2015-10-27 12:30,27,64.175,64.2,64.175,64.2,3
20161201|2015-10-28 08:00,28,64.2,64.2,64.2,64.2,1
20161201|2015-10-28 08:30,28,64.2,64.2,63.475,63.475,40
20161201|2015-10-28 09:30,28,63.725,63.725,63.675,63.675,4
20161201|2015-10-28 10:00,28,64.05,64.05,64,64,3
20161201|2015-10-28 10:30,28,64,64,64,64,3
20161201|2015-10-28 12:00,28,63.95,63.95,63.95,63.95,1
20161201|2015-10-28 12:30,28,64,64.025,64,64.025,7
20161201|2015-10-28 13:00,28,63.85,63.85,63.85,63.85,1
20161201|2015-10-29 08:00,29,63.675,63.675,63.575,63.575,14
20161201|2015-10-29 08:30,29,63.55,63.55,63.55,63.55,1
20161201|2015-10-29 09:00,29,63.45,63.45,63.4,63.4,6
20161201|2015-10-29 09:30,29,63.2,63.2,62.75,62.95,22
20161201|2015-10-29 10:00,29,62.5,62.5,62.5,62.5,1
20161201|2015-10-29 10:30,29,62.85,63,62.85,63,2
20161201|2015-10-29 12:30,29,62.725,62.725,62.725,62.725,1
20161201|2015-10-29 13:00,29,62.95,63,62.95,63,10
20161201|2015-10-30 08:00,30,62.875,62.9,62.875,62.9,11
20161201|2015-10-30 08:30,30,62.9,63.2,62.9,63.2,5
20161201|2015-10-30 09:00,30,63.55,63.9,63.55,63.9,2
20161201|2015-10-30 09:30,30,63.9,63.9,63.9,63.9,1
20161201|2015-10-30 10:00,30,63.55,63.55,63.55,63.55,1
20161201|2015-11-02 09:00,2,63.375,63.375,63.375,63.375,1
20161201|2015-11-02 11:00,2,63.2,63.2,63.075,63.1,21
20161201|2015-11-02 11:30,2,63.1,63.1,62.85,62.85,2
20161201|2015-11-02 12:30,2,63.2,63.525,63.2,63.525,7
20161201|2015-11-02 13:00,2,63.55,63.55,63.55,63.55,1
20161201|2015-11-03 08:00,3,63.9,63.9,63.9,63.9,4
20161201|2015-11-03 08:30,3,64,64.05,64,64.025,12
20161201|2015-11-03 09:00,3,64.025,64.025,63.6,63.6,14
20161201|2015-11-03 10:00,3,63.6,63.6,63.55,63.55,8
20161201|2015-11-03 10:30,3,63.35,63.35,63.35,63.35,1
20161201|2015-11-03 11:30,3,63.25,63.25,63.25,63.25,1
20161201|2015-11-03 12:30,3,63.225,63.225,63.15,63.15,3
20161201|2015-11-03 15:30,3,62.85,62.85,62.85,62.85,1
20161201|2015-11-04 08:00,4,62.925,63.1,62.9,63.1,15
20161201|2015-11-04 08:30,4,63.125,63.2,63.125,63.2,12
20161201|2015-11-04 09:00,4,63.2,63.2,63.2,63.2,36
20161201|2015-11-04 09:30,4,63.2,63.225,63.2,63.2,69
20161201|2015-11-04 10:00,4,62.95,62.95,62.85,62.85,7
20161201|2015-11-04 10:30,4,63.025,63.025,63,63,2
20161201|2015-11-04 11:00,4,62.825,62.825,62.8,62.8,2
20161201|2015-11-04 12:30,4,63.075,63.4,63.075,63.4,12
20161201|2015-11-04 13:00,4,63.45,63.45,63.4,63.4,6
20161201|2015-11-04 15:00,4,63.275,63.275,63.275,63.275,1
20161201|2015-11-05 08:00,5,63.25,63.275,63.25,63.275,2
20161201|2015-11-05 08:30,5,63.525,63.55,63.525,63.55,3
20161201|2015-11-05 10:00,5,63.55,63.55,63.275,63.275,12
20161201|2015-11-05 10:30,5,63.4,63.4,63.35,63.35,13
20161201|2015-11-05 11:00,5,63.3,63.45,63.3,63.45,11
20161201|2015-11-05 11:30,5,63.45,63.475,63.45,63.475,5
20161201|2015-11-05 12:00,5,63.3,63.3,63.25,63.25,19
20161201|2015-11-05 12:30,5,63.2,63.35,63.125,63.35,15
20161201|2015-11-05 13:00,5,63.35,63.35,63.325,63.35,14
20161201|2015-11-05 13:30,5,63.55,63.675,63.55,63.575,3
20161201|2015-11-05 14:00,5,63.65,63.675,63.65,63.675,3
20161201|2015-11-05 15:00,5,63.9,63.9,63.9,63.9,1
20161201|2015-11-06 08:00,6,63.525,63.525,63.35,63.35,3
20161201|2015-11-06 08:30,6,63.9,64.25,63.775,63.925,16
20161201|2015-11-06 09:30,6,63.775,63.775,63.75,63.75,19
20161201|2015-11-06 10:00,6,63.625,63.625,63.55,63.55,13
20161201|2015-11-06 10:30,6,63.475,63.475,63.475,63.475,1
20161201|2015-11-06 11:00,6,63.7,63.7,63.7,63.7,3
20161201|2015-11-06 12:30,6,63.4,63.8,63.325,63.8,5
20161201|2015-11-06 13:00,6,63.35,63.35,63.35,63.35,1
20161201|2015-11-09 09:00,9,63.1,63.1,62.5,62.5,9
20161201|2015-11-09 09:30,9,62.25,62.25,62.075,62.075,3
20161201|2015-11-09 10:00,9,62.1,62.1,61.775,61.775,4
20161201|2015-11-09 10:30,9,61.45,61.8,61.4,61.45,18
20161201|2015-11-09 11:00,9,61.8,62.15,61.8,62.15,3
20161201|2015-11-09 11:30,9,61.65,61.675,61.65,61.65,3
20161201|2015-11-09 12:00,9,61.75,61.875,61.45,61.45,33
20161201|2015-11-09 12:30,9,61.225,61.9,61.225,61.9,7
20161201|2015-11-10 08:00,10,61.95,61.95,61.95,61.95,1
20161201|2015-11-10 09:00,10,61.925,61.925,61.75,61.75,2
20161201|2015-11-10 09:30,10,61.5,61.5,61.225,61.225,7
20161201|2015-11-10 10:00,10,61.1,61.1,60.95,61.05,11
20161201|2015-11-10 10:30,10,61.05,61.05,60.95,60.95,8
20161201|2015-11-10 11:00,10,60.825,60.925,60.75,60.825,5
20161201|2015-11-10 11:30,10,60.725,60.725,60.4,60.4,2
20161201|2015-11-10 12:30,10,60.2,60.4,59.65,59.65,52
20161201|2015-11-10 13:00,10,59.55,59.55,59.55,59.55,1
20161201|2015-11-10 13:30,10,60.05,60.05,60.05,60.05,1
20161201|2015-11-10 15:30,10,60.35,60.4,60.35,60.4,2
20161201|2015-11-11 08:00,11,60.725,61.25,60.725,61.25,25
20161201|2015-11-11 09:00,11,60.775,60.775,60.4,60.4,6
20161201|2015-11-11 09:30,11,60.45,60.45,60.425,60.425,17
20161201|2015-11-11 10:00,11,60.25,60.25,60.25,60.25,3
20161201|2015-11-11 10:30,11,60.25,60.275,60.225,60.275,72
20161201|2015-11-11 11:00,11,60.275,60.3,60.25,60.3,9
20161201|2015-11-11 11:30,11,60.3,60.3,60.125,60.3,49
20161201|2015-11-11 12:00,11,60.3,60.3,60.3,60.3,27
20161201|2015-11-11 12:30,11,60.275,60.55,60.25,60.55,112
20161201|2015-11-11 13:00,11,60.3,60.6,60.3,60.575,70
20161201|2015-11-11 13:30,11,60.575,60.575,60.275,60.275,30
20161201|2015-11-12 08:30,12,60.325,60.325,60.325,60.325,1
20161201|2015-11-12 09:00,12,60.45,60.45,60.45,60.45,10
20161201|2015-11-12 09:30,12,60.3,60.3,60.3,60.3,3
20161201|2015-11-12 10:00,12,60.3,60.3,60.3,60.3,2
20161201|2015-11-12 11:00,12,60.725,60.75,60.725,60.75,2
20161201|2015-11-12 12:30,12,60.85,61.1,60.75,61.1,10
20161201|2015-11-12 13:00,12,61.45,61.45,61.45,61.45,1
20161201|2015-11-13 08:00,13,61.675,62.15,61.675,62.075,18
20161201|2015-11-13 08:30,13,62.075,62.075,62,62,2
20161201|2015-11-13 09:00,13,61.8,61.8,61.575,61.6,10
20161201|2015-11-13 09:30,13,61.65,61.65,61.275,61.35,9
20161201|2015-11-13 10:00,13,61.35,61.35,61.1,61.1,28
20161201|2015-11-13 11:00,13,60.925,61.1,60.75,61.1,8
20161201|2015-11-13 12:00,13,61.05,61.05,61.05,61.05,6
20161201|2015-11-13 12:30,13,61.075,61.425,61.075,61.425,9
20161201|2015-11-13 13:00,13,61.325,61.325,61.325,61.325,1
20161201|2015-11-13 13:30,13,61.025,61.025,61.025,61.025,1
20161201|2015-11-16 09:00,16,60.75,60.75,60.35,60.35,24
20161201|2015-11-16 09:30,16,60.15,60.15,59.9,59.9,15
20161201|2015-11-16 10:30,16,59.925,59.925,59.925,59.925,9
20161201|2015-11-16 11:30,16,59.825,59.825,59.7,59.7,7
20161201|2015-11-16 12:00,16,60.05,60.2,60.05,60.2,3
20161201|2015-11-16 12:30,16,60.2,60.325,60.2,60.325,2
20161201|2015-11-16 13:00,16,60.05,60.05,60.05,60.05,1
20161201|2015-11-16 13:30,16,59.775,59.775,59.775,59.775,1
20161201|2015-11-16 15:30,16,60.05,60.05,60.05,60.05,1
20161201|2015-11-17 08:00,17,60.175,60.325,60.175,60.325,2
20161201|2015-11-17 09:00,17,60.325,61,60.325,61,25
20161201|2015-11-17 09:30,17,61,61.125,61,61.125,17
20161201|2015-11-17 10:00,17,61.45,61.525,61.45,61.525,3
20161201|2015-11-17 11:00,17,61.125,61.2,61.125,61.15,5
20161201|2015-11-17 12:00,17,61.1,61.1,61,61,12
20161201|2015-11-17 12:30,17,61.325,61.45,61.325,61.45,16
20161201|2015-11-17 13:00,17,61.475,61.5,61.475,61.5,2
20161201|2015-11-17 15:30,17,61.425,61.425,61.425,61.425,1
20161201|2015-11-18 08:00,18,61.725,62,61.725,62,12
20161201|2015-11-18 08:30,18,61.95,61.95,61.65,61.65,11
20161201|2015-11-18 09:00,18,61.45,61.45,61.45,61.45,3
20161201|2015-11-18 10:00,18,61.575,61.8,61.575,61.8,25
20161201|2015-11-18 10:30,18,61.75,62.1,61.75,62.1,6
20161201|2015-11-18 11:00,18,62.1,62.1,62.1,62.1,1
20161201|2015-11-18 11:30,18,61.975,62.15,61.825,61.825,18
20161201|2015-11-18 12:00,18,61.8,61.8,61.8,61.8,1
20161201|2015-11-18 12:30,18,61.65,61.65,61.45,61.45,4
20161201|2015-11-18 13:00,18,61.4,61.4,61.4,61.4,2
20161201|2015-11-18 14:00,18,61.125,61.125,61.1,61.1,3
20161201|2015-11-18 15:30,18,60.875,60.875,60.875,60.875,1
20161201|2015-11-19 08:30,19,60.85,60.85,60.775,60.775,3
20161201|2015-11-19 09:00,19,60.775,60.775,60.75,60.75,2
20161201|2015-11-19 10:30,19,61.075,61.1,61.075,61.1,3
20161201|2015-11-19 12:30,19,60.775,60.775,60.725,60.725,4
20161201|2015-11-20 08:00,20,61.1,61.45,61.1,61.45,4
20161201|2015-11-20 08:30,20,61.45,61.45,61.45,61.45,5
20161201|2015-11-20 09:00,20,61.525,61.525,61.4,61.4,2
20161201|2015-11-20 09:30,20,61.525,61.625,61.525,61.625,12
20161201|2015-11-20 10:00,20,61.7,61.7,61.425,61.45,25
20161201|2015-11-20 10:30,20,61.475,61.55,61.475,61.55,2
20161201|2015-11-20 12:00,20,61.225,61.225,61.1,61.1,3
20161201|2015-11-20 12:30,20,61.025,61.55,61.025,61.55,32
20161201|2015-11-20 13:00,20,61.45,61.55,61.45,61.55,2
20161201|2015-11-20 13:30,20,61.65,61.65,61.65,61.65,1
20161201|2015-11-23 09:00,23,61.8,61.8,61.8,61.8,1
20161201|2015-11-23 09:30,23,61.9,62,61.9,62,12
20161201|2015-11-23 10:00,23,61.775,62,61.775,61.975,14
20161201|2015-11-23 10:30,23,61.625,61.8,61.6,61.8,8
20161201|2015-11-23 11:00,23,61.925,62.35,61.925,62.35,34
20161201|2015-11-23 11:30,23,62.25,62.3,62.25,62.3,12
20161201|2015-11-23 12:00,23,61.8,61.8,61.8,61.8,1
20161201|2015-11-23 12:30,23,61.85,61.85,61.85,61.85,1
20161201|2015-11-23 14:30,23,61.8,61.8,61.8,61.8,1
20161201|2015-11-23 15:00,23,61.6,61.6,61.6,61.6,1
20161201|2015-11-24 08:00,24,61.45,61.925,61.45,61.5,7
20161201|2015-11-24 08:30,24,61.7,61.7,61.7,61.7,2
20161201|2015-11-24 09:00,24,61.75,61.75,61.75,61.75,1
20161201|2015-11-24 11:30,24,62.05,62.15,62.05,62.15,2
20161201|2015-11-24 12:30,24,61.95,61.95,61.85,61.85,3
20161201|2015-11-24 13:00,24,61.8,61.8,61.8,61.8,1
20161201|2015-11-25 08:30,25,62,62,62,62,3
20161201|2015-11-25 09:00,25,62.1,62.1,62.1,62.1,2
20161201|2015-11-25 09:30,25,62.15,62.25,62.15,62.25,8
20161201|2015-11-25 10:00,25,62.15,62.2,62.075,62.075,5
20161201|2015-11-25 10:30,25,62.1,62.1,62,62,5
20161201|2015-11-25 12:30,25,61.825,61.825,61.825,61.825,1
20161201|2015-11-25 13:00,25,62.05,62.05,62.05,62.05,2
20161201|2015-11-25 14:30,25,61.9,61.9,61.9,61.9,1
20161201|2015-11-25 15:00,25,61.8,61.8,61.8,61.8,1
20161201|2015-11-27 08:00,27,61.45,61.45,61.125,61.125,2
20161201|2015-11-27 08:30,27,61.125,61.125,61.125,61.125,1
20161201|2015-11-27 09:00,27,61.125,61.125,61.1,61.1,2
20161201|2015-11-27 10:00,27,60.975,60.975,60.975,60.975,5
20161201|2015-11-27 10:30,27,60.75,60.75,60.75,60.75,1
20161201|2015-11-27 11:30,27,61,61,61,61,2
20161201|2015-11-30 09:00,30,60.4,60.4,60.05,60.15,6
20161201|2015-11-30 10:00,30,60.4,60.75,60.4,60.75,3
20161201|2015-11-30 12:30,30,61.1,61.8,61.1,61.8,6
20161201|2015-11-30 14:00,30,61.475,61.475,61.475,61.475,1
20161201|2015-12-01 08:00,1,62.15,62.15,62.15,62.15,1
20161201|2015-12-01 08:30,1,62.025,62.025,61.875,61.875,3
20161201|2015-12-01 09:00,1,62.25,62.5,62.25,62.5,9
20161201|2015-12-01 09:30,1,62.3,62.3,62.3,62.3,1
20161201|2015-12-01 10:00,1,62.35,62.4,62.35,62.4,3
20161201|2015-12-01 10:30,1,62.325,62.325,62.325,62.325,2
20161201|2015-12-01 11:30,1,62.5,62.5,62.5,62.5,1
20161201|2015-12-01 12:30,1,62.85,63.55,62.85,63.55,4
20161201|2015-12-01 13:00,1,63.55,63.55,63.55,63.55,1
20161201|2015-12-02 08:30,2,63.55,63.55,63.55,63.55,1
20161201|2015-12-02 09:30,2,63.25,63.25,63.25,63.25,2
20161201|2015-12-02 10:00,2,63.25,63.3,63.25,63.3,4
20161201|2015-12-02 10:30,2,63.2,63.575,63,63,14
20161201|2015-12-02 12:00,2,63.175,63.2,63.175,63.2,3
20161201|2015-12-02 12:30,2,63.25,63.525,63.25,63.45,29
20161201|2015-12-02 13:00,2,63.475,63.775,63.475,63.775,40
20161201|2015-12-02 15:00,2,63.325,63.325,63.3,63.3,4
20161201|2015-12-03 08:00,3,63.6,63.8,63.6,63.8,3
20161201|2015-12-03 09:00,3,63.225,63.225,62.75,62.75,13
20161201|2015-12-03 10:00,3,62.65,62.65,62.6,62.6,3
20161201|2015-12-03 10:30,3,62.6,62.6,62.175,62.175,7
20161201|2015-12-03 11:00,3,62.175,62.425,62.15,62.425,5
20161201|2015-12-03 11:30,3,62.5,62.5,62.5,62.5,1
20161201|2015-12-03 12:30,3,62.825,64.425,62.825,64.425,47
20161201|2015-12-03 13:00,3,64.3,64.35,64.25,64.25,18
20161201|2015-12-03 13:30,3,64.1,64.1,64.1,64.1,1
20161201|2015-12-03 14:00,3,64,64,64,64,10
20161201|2015-12-03 14:30,3,63.975,63.975,63.975,63.975,1
20161201|2015-12-04 08:00,4,63.775,64.25,63.775,64,25
20161201|2015-12-04 08:30,4,64.2,64.3,64.2,64.3,7
20161201|2015-12-04 09:00,4,64.3,64.325,64.225,64.225,39
20161201|2015-12-04 09:30,4,64.225,64.225,64.225,64.225,36
20161201|2015-12-04 10:00,4,64.225,64.25,64,64,10
20161201|2015-12-04 10:30,4,63.95,63.95,63.9,63.9,5
20161201|2015-12-04 11:00,4,63.9,63.975,63.9,63.975,4
20161201|2015-12-04 12:30,4,64.15,64.6,64.15,64.6,5
20161201|2015-12-04 13:00,4,64.6,64.6,64.6,64.6,1
20161201|2015-12-07 09:00,7,64.125,64.125,63.95,63.95,5
20161201|2015-12-07 09:30,7,63.925,63.925,63.825,63.825,3
20161201|2015-12-07 10:00,7,63.8,63.8,63.75,63.75,15
20161201|2015-12-07 11:00,7,63.6,63.975,63.575,63.975,4
20161201|2015-12-07 12:00,7,64.025,64.025,64.025,64.025,1
20161201|2015-12-07 12:30,7,64.25,65,64.25,64.6,13
20161201|2015-12-07 13:00,7,64.55,64.55,64.45,64.45,11
20161201|2015-12-07 13:30,7,64.35,64.4,64.35,64.4,4
20161201|2015-12-07 14:00,7,64.25,64.25,64.25,64.25,1
20161201|2015-12-08 08:00,8,64.6,64.7,64.6,64.7,2
20161201|2015-12-08 09:00,8,64.95,65,64.95,65,14
20161201|2015-12-08 09:30,8,64.95,64.95,64.925,64.925,15
20161201|2015-12-08 10:00,8,64.75,64.9,64.75,64.85,11
20161201|2015-12-08 10:30,8,64.85,64.85,64.85,64.85,7
20161201|2015-12-08 11:00,8,64.65,64.65,64.6,64.6,15
20161201|2015-12-08 12:00,8,64.875,64.9,64.875,64.9,10
20161201|2015-12-08 12:30,8,64.9,64.9,64.575,64.575,12
20161201|2015-12-08 13:00,8,64.575,64.575,64.25,64.25,5
20161201|2015-12-08 13:30,8,64.25,64.25,64.25,64.25,1
20161201|2015-12-09 09:00,9,64.425,64.425,64.425,64.425,2
20161201|2015-12-09 09:30,9,64.45,64.55,64.225,64.275,18
20161201|2015-12-09 10:30,9,64.45,64.45,64.45,64.45,6
20161201|2015-12-09 11:00,9,64.475,64.475,64.475,64.475,2
20161201|2015-12-09 11:30,9,64.475,64.475,64.4,64.4,10
20161201|2015-12-09 12:00,9,64.4,64.475,64.4,64.475,4
20161201|2015-12-09 12:30,9,64.475,64.575,64.475,64.575,24
20161201|2015-12-09 13:00,9,64.6,64.6,64.6,64.6,1
20161201|2015-12-09 14:30,9,64.4,64.4,64.4,64.4,5
20161201|2015-12-09 15:00,9,64.425,64.425,64.425,64.425,5
20161201|2015-12-10 08:30,10,64.575,64.575,64.575,64.575,1
20161201|2015-12-10 10:00,10,64.35,64.35,64.25,64.25,6
20161201|2015-12-10 10:30,10,64.3,64.3,64.3,64.3,1
20161201|2015-12-10 11:00,10,64.3,64.3,64.3,64.3,2
20161201|2015-12-10 12:30,10,64.475,64.475,64.4,64.475,7
20161201|2015-12-10 13:00,10,64.5,64.5,64.5,64.5,2
20161201|2015-12-11 08:00,11,64.5,64.55,64.5,64.55,5
20161201|2015-12-11 08:30,11,64.575,64.575,64.575,64.575,5
20161201|2015-12-11 09:00,11,64.575,64.7,64.275,64.275,32
20161201|2015-12-11 10:30,11,64.425,64.9,64.425,64.9,38
20161201|2015-12-11 11:00,11,64.95,65,64.55,64.55,13
20161201|2015-12-11 12:00,11,64.775,64.775,64.75,64.75,14
20161201|2015-12-11 12:30,11,64.775,64.9,64.525,64.7,57
20161201|2015-12-14 09:00,14,64.6,64.9,64.525,64.525,31
20161201|2015-12-14 09:30,14,64.525,64.525,64.325,64.325,13
20161201|2015-12-14 10:00,14,64.3,64.3,64.3,64.3,6
20161201|2015-12-14 10:30,14,64.5,64.5,64.5,64.5,4
20161201|2015-12-14 11:00,14,64.5,64.5,64.425,64.425,24
20161201|2015-12-14 11:30,14,64.5,64.5,64.5,64.5,1
20161201|2015-12-14 12:00,14,64.5,64.5,64.5,64.5,2
20161201|2015-12-14 12:30,14,64.575,64.575,64.575,64.575,1
20161201|2015-12-14 14:00,14,64.325,64.325,64.325,64.325,10
20161201|2015-12-14 15:00,14,64.25,64.25,64.25,64.25,3
20161201|2015-12-15 08:00,15,64.5,64.675,64.5,64.675,7
20161201|2015-12-15 08:30,15,64.425,64.425,64.325,64.325,13
20161201|2015-12-15 09:00,15,64.325,64.35,64.3,64.325,11
20161201|2015-12-15 09:30,15,64.275,64.275,64.25,64.25,19
20161201|2015-12-15 10:00,15,64.175,64.175,63.55,63.6,24
20161201|2015-12-15 10:30,15,63.55,63.625,63.55,63.625,3
20161201|2015-12-15 11:00,15,63.675,63.7,63.675,63.7,2
20161201|2015-12-15 12:00,15,63.55,63.55,63.375,63.45,44
20161201|2015-12-15 12:30,15,63.45,63.475,63.425,63.425,21
20161201|2015-12-15 13:00,15,63.425,63.45,63.35,63.35,15
20161201|2015-12-15 14:30,15,63.325,63.325,63.325,63.325,1
20161201|2015-12-15 15:00,15,63.35,63.375,63.35,63.375,8
20161201|2015-12-16 08:00,16,63.2,63.2,63.025,63.025,2
20161201|2015-12-16 10:00,16,63.3,63.375,63.3,63.375,18
20161201|2015-12-16 10:30,16,63.375,63.375,63.25,63.25,9
20161201|2015-12-16 11:00,16,63.35,63.4,63.35,63.35,6
20161201|2015-12-16 11:30,16,63.2,63.3,63.2,63.25,9
20161201|2015-12-16 12:00,16,63.35,63.35,63.3,63.3,4
20161201|2015-12-16 12:30,16,63.225,63.25,63.2,63.25,7
20161201|2015-12-16 13:00,16,63.025,63.1,63.025,63.025,6
20161201|2015-12-16 13:30,16,63.05,63.05,63.05,63.05,1
20161201|2015-12-16 14:00,16,62.9,62.9,62.775,62.775,9
20161201|2015-12-17 08:00,17,62.6,62.6,61.7,61.725,28
20161201|2015-12-17 08:30,17,61.725,61.725,61.45,61.45,5
20161201|2015-12-17 09:00,17,61.525,61.525,61.5,61.5,11
20161201|2015-12-17 09:30,17,61.5,61.6,61.5,61.6,10
20161201|2015-12-17 10:00,17,61.75,61.75,61.75,61.75,1
20161201|2015-12-17 10:30,17,61.6,61.6,61.6,61.6,5
20161201|2015-12-17 11:00,17,61.175,61.2,60.75,60.8,28
20161201|2015-12-17 11:30,17,60.75,60.775,60.75,60.75,11
20161201|2015-12-17 12:00,17,60.775,61.175,60.775,61.15,33
20161201|2015-12-18 08:00,18,61.45,61.8,61.45,61.8,3
20161201|2015-12-18 08:30,18,61.65,61.675,61.625,61.625,3
20161201|2015-12-18 09:00,18,61.85,61.9,61.85,61.9,11
20161201|2015-12-18 10:00,18,61.6,61.85,61.6,61.85,6
20161201|2015-12-18 10:30,18,61.775,61.8,61.775,61.8,2
20161201|2015-12-18 11:00,18,61.75,61.75,61.7,61.7,7
20161201|2015-12-18 11:30,18,61.475,61.475,61.375,61.4,14
20161201|2015-12-18 12:30,18,61.125,61.15,61,61.1,11
20161201|2015-12-21 09:00,21,61.2,61.8,61.2,61.35,30
20161201|2015-12-21 09:30,21,61.1,61.1,61,61,3
20161201|2015-12-21 10:30,21,60.75,60.75,60.75,60.75,1
20161201|2015-12-21 11:00,21,60.725,60.85,60.6,60.725,15
20161201|2015-12-21 12:00,21,60.525,60.65,60.05,60.05,7
20161201|2015-12-21 12:30,21,60.05,60.25,60.05,60.25,21
20161201|2015-12-22 08:30,22,60.1,60.1,60.1,60.1,2
20161201|2015-12-22 09:00,22,60.25,60.25,60.175,60.175,11
20161201|2015-12-22 09:30,22,60.25,60.25,60.125,60.125,9
20161201|2015-12-22 10:00,22,60.15,60.15,59.775,59.825,19
20161201|2015-12-22 10:30,22,59.825,59.825,59.825,59.825,2
20161201|2015-12-22 11:00,22,59.775,59.775,59.7,59.7,12
20161201|2015-12-22 12:00,22,59.7,59.7,59.7,59.7,9
20161201|2015-12-22 12:30,22,59.75,59.75,59.65,59.7,53
20161201|2015-12-22 13:00,22,59.7,59.7,59.625,59.675,8
20161201|2015-12-22 13:30,22,59.75,59.75,59.6,59.7,25
20161201|2015-12-22 15:00,22,59.95,59.95,59.95,59.95,5
20161201|2015-12-23 08:00,23,60.05,60.05,59.6,59.6,23
20161201|2015-12-23 08:30,23,59.575,59.625,59.525,59.6,13
20161201|2015-12-23 09:00,23,59.575,59.775,59.5,59.6,31
20161201|2015-12-23 09:30,23,59.75,59.75,59.625,59.625,15
20161201|2015-12-23 10:00,23,59.775,59.875,59.675,59.875,16
20161201|2015-12-23 10:30,23,59.9,59.975,59.875,59.875,31
20161201|2015-12-23 11:00,23,59.875,60.05,59.875,60.05,27
20161201|2015-12-23 11:30,23,60.375,60.4,60.3,60.4,8
20161201|2015-12-23 12:00,23,60.4,60.55,60.4,60.5,6
20161201|2015-12-23 12:30,23,60.5,60.775,60.5,60.675,17
20161201|2015-12-23 13:00,23,60.775,61.05,60.775,60.9,12
20161201|2015-12-23 13:30,23,61,61,61,61,1
20161201|2015-12-23 14:00,23,61.1,61.725,61.1,61.3,4
20161201|2015-12-23 14:30,23,61.5,61.5,61.5,61.5,15
20161201|2015-12-23 15:00,23,61.425,61.5,61.425,61.5,2
20161201|2015-12-24 08:00,24,61.8,61.9,61.8,61.85,22
20161201|2015-12-24 08:30,24,61.85,61.85,61.625,61.825,25
20161201|2015-12-24 09:00,24,61.7,61.725,61.625,61.675,51
20161201|2015-12-24 09:30,24,61.675,61.725,61.675,61.7,16
20161201|2015-12-24 10:30,24,61.7,61.7,61.7,61.7,2
20161201|2015-12-24 11:00,24,61.675,61.7,61.675,61.7,17
20161201|2015-12-24 11:30,24,61.7,61.8,61.7,61.75,17
20161201|2015-12-24 12:00,24,61.75,61.8,61.75,61.8,28
20161201|2015-12-28 09:00,28,61.525,61.9,61.525,61.875,70
20161201|2015-12-28 09:30,28,61.875,61.9,61.575,61.675,52
20161201|2015-12-28 10:00,28,61.675,61.725,61.675,61.7,5
20161201|2015-12-28 10:30,28,61.7,61.75,61.7,61.75,6
20161201|2015-12-28 11:00,28,61.75,61.75,61.75,61.75,3
20161201|2015-12-28 11:30,28,61.85,61.95,61.8,61.9,42
20161201|2015-12-28 12:00,28,61.875,61.875,61.875,61.875,4
20161201|2015-12-28 12:30,28,61.8,61.8,61.675,61.8,7
20161201|2015-12-28 13:00,28,61.8,61.95,61.8,61.825,32
20161201|2015-12-29 08:00,29,61.525,61.525,61.525,61.525,3
20161201|2015-12-29 08:30,29,61.525,61.525,61.525,61.525,1
20161201|2015-12-29 09:00,29,61.75,61.825,61.75,61.825,13
20161201|2015-12-29 10:00,29,61.475,61.525,61.45,61.525,6
20161201|2015-12-29 10:30,29,61.45,61.45,61.45,61.45,4
20161201|2015-12-29 11:30,29,61.425,61.5,61.4,61.4,9
20161201|2015-12-29 12:00,29,61.4,61.4,61.4,61.4,3
20161201|2015-12-29 12:30,29,61.4,61.425,61.4,61.425,2
20161201|2015-12-29 13:00,29,61.575,61.6,61.45,61.6,4
20161201|2015-12-29 15:00,29,61.6,61.625,61.6,61.625,2
20161201|2015-12-29 15:30,29,61.6,61.6,61.6,61.6,1
20161201|2015-12-30 08:00,30,61.4,61.525,61.25,61.25,28
20161201|2015-12-30 08:30,30,61.2,61.2,61.025,61.1,23
20161201|2015-12-30 09:00,30,61.075,61.325,61.075,61.325,19
20161201|2015-12-30 09:30,30,61.375,61.4,61.35,61.4,12
20161201|2015-12-30 10:00,30,61.4,61.4,61.225,61.25,18
20161201|2015-12-30 10:30,30,61.325,61.375,61.075,61.075,19
20161201|2015-12-30 11:00,30,61.125,61.2,61.075,61.175,7
20161201|2015-12-30 11:30,30,61.2,61.3,61.175,61.3,20
20161201|2015-12-30 12:00,30,61.3,61.325,61.3,61.3,22
20161201|2015-12-30 12:30,30,61.225,61.375,61.175,61.375,23
20161201|2015-12-30 13:00,30,61.225,61.25,61.225,61.25,14
20161201|2015-12-30 13:30,30,61.125,61.125,61.1,61.1,14
20161201|2015-12-30 15:30,30,61.25,61.25,61.25,61.25,1
20161201|2015-12-31 09:00,31,61.25,61.25,61.05,61.125,8
20161201|2015-12-31 09:30,31,61.05,61.05,61.05,61.05,5
20161201|2015-12-31 10:00,31,61.075,61.075,60.95,61.075,26
20161201|2015-12-31 10:30,31,61,61,61,61,1
20161201|2015-12-31 12:30,31,61.25,61.4,61.25,61.375,38
20161201|2015-12-31 13:00,31,61.375,61.4,61.375,61.4,16
20161201|2015-12-31 13:30,31,61.4,61.4,61.4,61.4,6
20161201|2016-01-04 09:00,4,61.4,61.4,60.4,61.1,15
20161201|2016-01-04 10:00,4,61.4,61.45,61.4,61.45,8
20161201|2016-01-04 10:30,4,61.475,61.6,61.4,61.475,28
20161201|2016-01-04 11:00,4,61.475,61.65,61.475,61.65,21
20161201|2016-01-04 11:30,4,61.675,61.725,61.35,61.6,66
20161201|2016-01-04 12:00,4,61.625,61.675,61.625,61.625,5
20161201|2016-01-04 12:30,4,61.65,62.15,61.65,62.15,46
20161201|2016-01-04 13:00,4,61.95,61.95,61.75,61.85,26
20161201|2016-01-04 13:30,4,61.85,61.85,61.85,61.85,10
20161201|2016-01-04 14:30,4,61.7,61.8,61.7,61.8,3
20161201|2016-01-04 15:00,4,61.9,61.925,61.9,61.925,5
20161201|2016-01-05 09:00,5,62.15,62.6,62.15,62.6,9
20161201|2016-01-05 09:30,5,62.6,62.6,62.25,62.3,43
20161201|2016-01-05 10:00,5,62.325,62.375,62.175,62.375,48
20161201|2016-01-05 10:30,5,62.325,62.375,62.15,62.15,6
20161201|2016-01-05 11:00,5,62.35,62.35,62.325,62.325,6
20161201|2016-01-05 11:30,5,62.325,62.45,62.325,62.45,16
20161201|2016-01-05 12:00,5,62.45,62.475,62.425,62.45,12
20161201|2016-01-05 12:30,5,62.45,62.5,62.45,62.475,15
20161201|2016-01-05 13:00,5,62.4,62.4,62.4,62.4,1
20161201|2016-01-06 08:00,6,62.4,62.4,62.35,62.375,4
20161201|2016-01-06 08:30,6,62.225,62.225,62.175,62.175,28
20161201|2016-01-06 09:00,6,62.2,62.4,62.2,62.4,57
20161201|2016-01-06 09:30,6,62.475,62.525,62.275,62.525,69
20161201|2016-01-06 10:00,6,62.525,62.575,62.525,62.575,55
20161201|2016-01-06 10:30,6,62.575,62.6,62.475,62.475,57
20161201|2016-01-06 11:00,6,62.5,62.55,62.275,62.3,42
20161201|2016-01-06 11:30,6,62.225,62.25,62.15,62.175,22
20161201|2016-01-06 12:00,6,62.25,62.25,62.05,62.1,11
20161201|2016-01-06 12:30,6,62,62.175,61.975,62.15,239
20161201|2016-01-06 13:00,6,62.1,62.1,62.025,62.025,6
20161201|2016-01-06 13:30,6,61.95,61.95,61.925,61.925,4
20161201|2016-01-06 14:30,6,61.925,61.925,61.7,61.7,13
20161201|2016-01-07 08:00,7,61.475,61.55,61.425,61.5,6
20161201|2016-01-07 08:30,7,61.45,61.45,61.4,61.4,2
20161201|2016-01-07 09:00,7,61.55,61.875,61.55,61.875,28
20161201|2016-01-07 09:30,7,61.825,62.05,61.825,62.05,45
20161201|2016-01-07 10:00,7,61.975,62.1,61.8,62.1,31
20161201|2016-01-07 10:30,7,61.9,61.9,61.9,61.9,1
20161201|2016-01-07 11:00,7,61.975,61.975,61.95,61.95,7
20161201|2016-01-07 11:30,7,62,62.05,62,62.025,7
20161201|2016-01-07 12:00,7,62.025,62.025,61.525,61.625,74
20161201|2016-01-07 12:30,7,61.45,61.625,61.45,61.6,19
20161201|2016-01-07 13:00,7,61.525,61.525,61.525,61.525,7
20161201|2016-01-07 14:30,7,61.525,61.525,61.175,61.175,8
20161201|2016-01-07 15:00,7,61.175,61.175,61.15,61.15,2
20161201|2016-01-08 08:00,8,61.5,61.55,61.5,61.55,11
20161201|2016-01-08 08:30,8,61.575,61.575,61.575,61.575,7
20161201|2016-01-08 09:00,8,61.6,61.95,61.6,61.8,71
20161201|2016-01-08 09:30,8,61.8,61.9,61.725,61.725,54
20161201|2016-01-08 10:00,8,61.775,61.775,61.675,61.7,12
20161201|2016-01-08 10:30,8,61.775,61.775,61.725,61.775,18
20161201|2016-01-08 11:00,8,61.8,61.8,61.525,61.7,22
20161201|2016-01-08 11:30,8,61.55,61.55,61.375,61.375,34
20161201|2016-01-08 12:00,8,61.3,61.375,61.2,61.2,21
20161201|2016-01-08 12:30,8,61.25,61.55,61.175,61.55,42
20161201|2016-01-08 13:00,8,61.55,61.55,61.425,61.425,2
20161201|2016-01-08 13:30,8,61.475,61.475,61.475,61.475,1
20161201|2016-01-11 09:00,11,61.475,61.675,61.475,61.675,4
20161201|2016-01-11 09:30,11,61.55,61.55,61.525,61.525,5
20161201|2016-01-11 10:00,11,61.375,61.65,61.375,61.65,8
20161201|2016-01-11 10:30,11,61.6,61.6,61.45,61.45,57
20161201|2016-01-11 11:00,11,61.525,61.6,61.525,61.6,36
20161201|2016-01-11 11:30,11,61.625,61.625,61.6,61.625,19
20161201|2016-01-11 12:00,11,61.625,61.625,61.55,61.625,45
20161201|2016-01-11 12:30,11,61.6,61.75,61.55,61.725,156
20161201|2016-01-11 13:00,11,61.725,61.725,61.6,61.6,5
20161201|2016-01-11 15:30,11,61.6,61.6,61.6,61.6,1
20161201|2016-01-12 08:00,12,61.7,61.9,61.7,61.75,18
20161201|2016-01-12 08:30,12,61.65,61.65,61.625,61.625,3
20161201|2016-01-12 09:00,12,61.8,62.25,61.775,61.925,34
20161201|2016-01-12 09:30,12,62.075,62.1,61.8,61.8,6
20161201|2016-01-12 10:00,12,61.8,61.975,61.8,61.95,12
20161201|2016-01-12 10:30,12,61.95,62,61.9,61.9,14
20161201|2016-01-12 11:00,12,61.825,61.85,61.7,61.825,70
20161201|2016-01-12 11:30,12,61.85,62,61.85,62,14
20161201|2016-01-12 12:00,12,62.075,62.2,62.075,62.1,23
20161201|2016-01-12 12:30,12,62.175,62.675,62.175,62.675,62
20161201|2016-01-12 13:30,12,62.275,62.275,62.275,62.275,5
20161201|2016-01-12 15:00,12,62.2,62.2,62.15,62.2,4
20161201|2016-01-12 15:30,12,62.15,62.15,62.15,62.15,2
20161201|2016-01-13 08:00,13,62.5,62.625,62.5,62.625,3
20161201|2016-01-13 08:30,13,62.7,62.75,62.7,62.75,4
20161201|2016-01-13 09:00,13,62.55,62.55,62.45,62.5,53
20161201|2016-01-13 09:30,13,62.325,62.325,61.975,62.025,40
20161201|2016-01-13 10:00,13,62,62.075,61.8,61.85,63
20161201|2016-01-13 10:30,13,61.8,61.8,61.725,61.725,5
20161201|2016-01-13 11:30,13,62.125,62.15,62.125,62.15,8
20161201|2016-01-13 12:00,13,62.25,62.475,62.25,62.475,18
20161201|2016-01-13 12:30,13,62.45,62.95,62.275,62.95,65
20161201|2016-01-13 13:00,13,62.875,62.875,62.65,62.65,23
20161201|2016-01-13 15:00,13,62.85,62.875,62.85,62.875,6
20161201|2016-01-14 08:00,14,62.7,62.7,62.575,62.575,9
20161201|2016-01-14 09:00,14,62.75,62.9,62.75,62.9,11
20161201|2016-01-14 09:30,14,62.7,62.7,62.7,62.7,1
20161201|2016-01-14 10:00,14,62.7,62.7,62.7,62.7,2
20161201|2016-01-14 10:30,14,62.6,62.9,62.6,62.9,5
20161201|2016-01-14 11:00,14,62.9,62.95,62.9,62.95,5
20161201|2016-01-14 11:30,14,62.95,63,62.95,62.975,9
20161201|2016-01-14 12:00,14,63,63,62.975,63,21
20161201|2016-01-14 12:30,14,63,63.3,63,63.3,74
20161201|2016-01-14 13:00,14,63.175,63.175,63.175,63.175,1
20161201|2016-01-14 14:00,14,62.925,62.925,62.925,62.925,1
20161201|2016-01-14 15:30,14,62.95,62.95,62.9,62.9,2
20161201|2016-01-15 08:00,15,62.9,62.9,62.8,62.825,13
20161201|2016-01-15 08:30,15,62.85,62.85,62.85,62.85,2
20161201|2016-01-15 09:00,15,62.8,62.85,62.6,62.85,21
20161201|2016-01-15 09:30,15,62.775,62.85,62.65,62.7,14
20161201|2016-01-15 10:00,15,62.7,62.85,62.675,62.725,14
20161201|2016-01-15 10:30,15,62.675,62.95,62.65,62.8,18
20161201|2016-01-15 11:00,15,62.8,62.825,62.5,62.525,11
20161201|2016-01-15 11:30,15,62.55,62.725,62.45,62.475,19
20161201|2016-01-15 12:00,15,62.525,62.775,62.525,62.775,15
20161201|2016-01-15 12:30,15,62.725,63.3,62.725,63.3,48
20161201|2016-01-15 13:00,15,63.275,63.275,63.025,63.025,13
20161201|2016-01-19 09:00,19,63.4,63.4,63.4,63.4,12
20161201|2016-01-19 09:30,19,63.125,63.15,63.1,63.15,4
20161201|2016-01-19 10:00,19,63.125,63.175,63.05,63.125,9
20161201|2016-01-19 11:00,19,63.075,63.075,63.075,63.075,3
20161201|2016-01-19 11:30,19,63.2,63.25,63.125,63.15,65
20161201|2016-01-19 12:00,19,63.25,63.25,63.175,63.175,11
20161201|2016-01-19 12:30,19,63.15,63.25,63.1,63.125,66
20161201|2016-01-19 13:00,19,63.125,63.15,63.125,63.125,10
20161201|2016-01-19 13:30,19,63.225,63.225,63.1,63.1,12
20161201|2016-01-19 14:00,19,63.1,63.1,63.1,63.1,2
20161201|2016-01-20 08:30,20,63.15,63.375,62.9,62.9,18
20161201|2016-01-20 09:00,20,62.925,63,62.35,62.4,22
20161201|2016-01-20 09:30,20,62.725,62.75,62.725,62.75,6
20161201|2016-01-20 10:30,20,62.575,62.65,62.55,62.625,33
20161201|2016-01-20 11:00,20,62.65,62.8,62.6,62.8,36
20161201|2016-01-20 11:30,20,62.85,62.85,62.25,62.5,86
20161201|2016-01-20 12:30,20,62.325,62.35,62.15,62.35,11
20161201|2016-01-20 13:00,20,62.475,62.575,62.475,62.5,6
20161201|2016-01-20 13:30,20,62.425,62.425,62.425,62.425,5
20161201|2016-01-20 14:00,20,62.7,62.7,62.7,62.7,1
20161201|2016-01-21 09:00,21,62.15,62.15,62.15,62.15,1
20161201|2016-01-21 09:30,21,62.475,62.5,62.425,62.5,49
20161201|2016-01-21 10:00,21,62.65,62.725,62.65,62.725,6
20161201|2016-01-21 10:30,21,62.65,62.7,62.65,62.7,9
20161201|2016-01-21 11:00,21,62.65,62.75,62.6,62.725,54
20161201|2016-01-21 11:30,21,62.7,62.75,62.675,62.75,21
20161201|2016-01-21 12:00,21,62.75,62.85,62.75,62.85,9
20161201|2016-01-21 12:30,21,63,63.05,63,63.05,9
20161201|2016-01-21 13:00,21,62.8,62.8,62.8,62.8,8
20161201|2016-01-21 14:30,21,62.75,62.75,62.75,62.75,1
20161201|2016-01-21 15:30,21,62.65,62.65,62.65,62.65,2
20161201|2016-01-22 08:00,22,62.975,63,62.875,63,4
20161201|2016-01-22 08:30,22,62.975,63.05,62.95,63.05,17
20161201|2016-01-22 09:00,22,63.05,63.05,62.975,62.975,22
20161201|2016-01-22 09:30,22,63,63,62.825,62.85,11
20161201|2016-01-22 10:00,22,63.125,63.15,63.125,63.15,6
20161201|2016-01-22 10:30,22,63.175,63.2,63.15,63.15,8
20161201|2016-01-22 11:00,22,63.225,63.225,63.15,63.175,11
20161201|2016-01-22 11:30,22,63.15,63.15,63.15,63.15,1
20161201|2016-01-22 13:00,22,63,63,63,63,2
20161201|2016-01-25 09:30,25,63.225,63.35,63.125,63.125,16
20161201|2016-01-25 10:00,25,63.15,63.35,63.15,63.35,29
20161201|2016-01-25 10:30,25,63.35,63.375,63.1,63.15,16
20161201|2016-01-25 11:00,25,63.025,63.15,63.025,63.15,10
20161201|2016-01-25 11:30,25,63.25,63.4,63.25,63.25,81
20161201|2016-01-25 12:00,25,63.35,63.35,63.325,63.325,4
20161201|2016-01-25 12:30,25,63.35,63.4,63.35,63.4,8
20161201|2016-01-25 13:00,25,63.25,63.25,63.25,63.25,1
20161201|2016-01-26 09:00,26,63.375,63.4,63.15,63.15,60
20161201|2016-01-26 09:30,26,62.975,63.05,62.975,63.05,7
20161201|2016-01-26 10:00,26,63.175,63.25,63.075,63.25,13
20161201|2016-01-26 10:30,26,63.375,63.5,63.375,63.375,67
20161201|2016-01-26 11:00,26,63.4,63.425,63.35,63.425,22
20161201|2016-01-26 11:30,26,63.45,63.475,63.325,63.425,73
20161201|2016-01-26 12:00,26,63.45,63.45,63.45,63.45,12
20161201|2016-01-26 12:30,26,63.4,63.475,63.35,63.475,34
20161201|2016-01-26 13:00,26,63.45,63.45,63.375,63.425,6
20161201|2016-01-26 13:30,26,63.375,63.375,63.35,63.35,5
20161201|2016-01-26 14:30,26,63.375,63.375,63.375,63.375,1
20161201|2016-01-26 15:30,26,63.425,63.45,63.425,63.425,3
20161201|2016-01-27 08:00,27,63.475,63.5,63.425,63.425,28
20161201|2016-01-27 08:30,27,63.4,63.4,63.4,63.4,1
20161201|2016-01-27 09:00,27,63.45,63.55,63.45,63.55,56
20161201|2016-01-27 10:30,27,63.55,63.55,63.55,63.55,1
20161201|2016-01-27 11:00,27,63.525,63.525,63.475,63.475,2
20161201|2016-01-27 11:30,27,63.475,63.5,63.475,63.5,22
20161201|2016-01-27 12:00,27,63.5,63.55,63.475,63.5,29
20161201|2016-01-27 12:30,27,63.5,63.7,63.5,63.625,99
20161201|2016-01-27 13:30,27,63.7,63.725,63.7,63.725,2
20161201|2016-01-28 08:00,28,63.425,63.425,63.425,63.425,11
20161201|2016-01-28 08:30,28,63.6,63.6,63.5,63.5,3
20161201|2016-01-28 09:00,28,63.65,63.75,63.65,63.75,26
20161201|2016-01-28 09:30,28,63.8,63.8,63.675,63.675,20
20161201|2016-01-28 10:00,28,63.725,63.8,63.7,63.725,38
20161201|2016-01-28 11:00,28,63.65,63.65,63.4,63.475,42
20161201|2016-01-28 11:30,28,63.55,63.55,63.15,63.15,63
20161201|2016-01-28 12:00,28,63.225,63.225,63.1,63.1,22
20161201|2016-01-28 12:30,28,63.1,63.3,63.05,63.15,28
20161201|2016-01-28 13:00,28,63.2,63.2,63.1,63.1,18
20161201|2016-01-29 08:00,29,63.25,63.325,63.175,63.175,15
20161201|2016-01-29 08:30,29,63.125,63.25,63.025,63.125,22
20161201|2016-01-29 09:00,29,63.25,63.3,63.025,63.025,64
20161201|2016-01-29 09:30,29,63.275,63.3,63.15,63.3,40
20161201|2016-01-29 10:00,29,63.275,63.45,63.1,63.1,84
20161201|2016-01-29 10:30,29,63.3,63.35,63.05,63.05,44
20161201|2016-01-29 11:00,29,63.175,63.2,63.15,63.15,3
20161201|2016-01-29 11:30,29,63.225,63.275,63.225,63.275,3
20161201|2016-01-29 12:00,29,63.075,63.2,63.025,63.175,15
20161201|2016-01-29 12:30,29,63.2,63.5,63.125,63.15,102
20161201|2016-01-29 13:00,29,63.1,63.15,63.025,63.15,6
20161201|2016-02-01 09:00,1,63.35,63.35,63.15,63.275,37
20161201|2016-02-01 09:30,1,63.225,63.3,63.225,63.3,6
20161201|2016-02-01 10:00,1,63.05,63.125,63.025,63.125,8
20161201|2016-02-01 10:30,1,63.025,63.025,62.875,62.975,11
20161201|2016-02-01 11:00,1,63.15,63.175,63.075,63.075,10
20161201|2016-02-01 11:30,1,63.3,63.3,63.3,63.3,6
20161201|2016-02-01 12:00,1,63.1,63.3,63.1,63.3,2
20161201|2016-02-01 12:30,1,63.325,63.55,63.125,63.55,161
20161201|2016-02-01 13:00,1,63.325,63.325,63.125,63.25,27
20161201|2016-02-01 15:30,1,63.2,63.2,63.2,63.2,1
20161201|2016-02-02 08:00,2,63,63,62.9,62.9,7
20161201|2016-02-02 08:30,2,63,63,63,63,3
20161201|2016-02-02 09:00,2,63,63,62.95,62.95,47
20161201|2016-02-02 09:30,2,63.15,63.175,63.1,63.15,25
20161201|2016-02-02 10:00,2,63.1,63.1,62.925,63.025,23
20161201|2016-02-02 10:30,2,63.025,63.125,63.025,63.125,26
20161201|2016-02-02 11:00,2,63,63,62.9,62.925,33
20161201|2016-02-02 11:30,2,62.925,63.025,62.925,63.025,46
20161201|2016-02-02 12:00,2,63.025,63.175,63,63.125,42
20161201|2016-02-02 12:30,2,63.075,63.45,63.05,63.4,37
20161201|2016-02-02 13:00,2,63.425,63.45,63.225,63.3,57
20161201|2016-02-02 14:00,2,63.35,63.35,63.35,63.35,1
20161201|2016-02-02 14:30,2,63.3,63.3,63.25,63.25,7
20161201|2016-02-02 15:00,2,63.275,63.275,63.275,63.275,4
20161201|2016-02-03 08:30,3,63.325,63.325,63.225,63.225,18
20161201|2016-02-03 09:00,3,63.35,63.425,63.275,63.4,70
20161201|2016-02-03 09:30,3,63.325,63.475,63.3,63.45,162
20161201|2016-02-03 10:00,3,63.45,63.55,63.45,63.55,31
20161201|2016-02-03 10:30,3,63.4,63.4,63.4,63.4,1
20161201|2016-02-03 12:30,3,63.55,63.85,63.55,63.85,115
20161201|2016-02-03 13:00,3,63.675,63.675,63.65,63.65,2
20161201|2016-02-03 13:30,3,63.65,63.65,63.65,63.65,2
20161201|2016-02-03 15:00,3,63.475,63.475,63.45,63.45,4
20161201|2016-02-03 15:30,3,63.45,63.45,63.45,63.45,5
20161201|2016-02-04 08:30,4,63.575,63.575,63.575,63.575,5
20161201|2016-02-04 09:00,4,63.75,63.975,63.75,63.95,85
20161201|2016-02-04 09:30,4,63.95,63.95,63.775,63.8,14
20161201|2016-02-04 10:00,4,63.875,64,63.875,63.95,86
20161201|2016-02-04 10:30,4,63.875,64,63.775,63.8,64
20161201|2016-02-04 11:00,4,63.725,63.725,63.675,63.7,11
20161201|2016-02-04 12:30,4,63.85,64,63.85,64,117
20161201|2016-02-04 13:00,4,63.8,63.85,63.8,63.85,3
20161201|2016-02-04 14:30,4,63.8,63.8,63.8,63.8,2
20161201|2016-02-04 15:00,4,63.75,63.75,63.75,63.75,6
20161201|2016-02-05 08:00,5,63.875,63.875,63.875,63.875,1
20161201|2016-02-05 08:30,5,63.95,64.05,63.925,64.05,39
20161201|2016-02-05 09:00,5,64.05,64.375,64,64.375,74
20161201|2016-02-05 09:30,5,64.4,64.4,64.1,64.25,101
20161201|2016-02-05 10:00,5,64.275,64.375,64.1,64.325,123
20161201|2016-02-05 10:30,5,64.3,64.4,64.3,64.35,55
20161201|2016-02-05 11:00,5,64.325,64.4,64.3,64.3,52
20161201|2016-02-05 11:30,5,64.3,64.35,64.3,64.325,17
20161201|2016-02-05 12:00,5,64.325,64.35,64.225,64.3,76
20161201|2016-02-05 12:30,5,64.25,64.425,64.175,64.425,112
20161201|2016-02-05 13:00,5,64.425,64.425,64.25,64.275,15
20161201|2016-02-05 13:30,5,64.275,64.275,64.275,64.275,1
20161201|2016-02-08 09:00,8,64.2,64.3,64.2,64.3,21
20161201|2016-02-08 09:30,8,64.275,64.3,64.15,64.225,61
20161201|2016-02-08 10:00,8,64.125,64.125,64.025,64.1,28
20161201|2016-02-08 10:30,8,63.95,63.975,63.75,63.975,17
20161201|2016-02-08 11:00,8,64.175,64.175,64.125,64.125,4
20161201|2016-02-08 11:30,8,64.175,64.2,64.125,64.2,10
20161201|2016-02-08 12:00,8,64.225,64.225,64.175,64.225,12
20161201|2016-02-08 12:30,8,64.25,64.25,63.975,64,252
20161201|2016-02-08 13:00,8,64,64,64,64,39
20161201|2016-02-08 13:30,8,64,64,64,64,1
20161201|2016-02-09 08:00,9,63.75,63.825,63.7,63.825,16
20161201|2016-02-09 08:30,9,63.875,63.9,63.8,63.8,18
20161201|2016-02-09 09:00,9,63.8,63.85,63.675,63.7,65
20161201|2016-02-09 09:30,9,63.775,63.85,63.675,63.775,46
20161201|2016-02-09 10:00,9,63.8,63.85,63.7,63.8,58
20161201|2016-02-09 10:30,9,63.8,63.9,63.7,63.9,32
20161201|2016-02-09 11:00,9,63.8,63.85,63.775,63.8,42
20161201|2016-02-09 11:30,9,63.8,63.8,63.8,63.8,12
20161201|2016-02-09 12:00,9,63.775,63.8,63.575,63.575,14
20161201|2016-02-09 12:30,9,63.75,63.75,63.6,63.75,194
20161201|2016-02-09 13:00,9,63.725,63.75,63.625,63.625,9
20161201|2016-02-09 14:30,9,63.7,63.7,63.7,63.7,1
20161201|2016-02-09 15:00,9,63.75,63.75,63.7,63.725,3
20161201|2016-02-10 08:00,10,63.85,63.85,63.85,63.85,1
20161201|2016-02-10 08:30,10,63.6,63.6,63.425,63.5,8
20161201|2016-02-10 09:00,10,63.425,63.425,63.375,63.375,20
20161201|2016-02-10 09:30,10,63.45,63.45,62.925,62.925,50
20161201|2016-02-10 10:00,10,62.85,62.85,62.725,62.775,15
20161201|2016-02-10 10:30,10,62.875,62.875,62.675,62.85,13
20161201|2016-02-10 11:00,10,62.95,62.95,62.85,62.85,50
20161201|2016-02-10 12:00,10,62.85,62.95,62.85,62.95,4
20161201|2016-02-10 12:30,10,62.95,63.05,62.75,62.975,100
20161201|2016-02-10 13:00,10,62.975,62.975,62.9,62.925,39
20161201|2016-02-10 13:30,10,62.95,62.95,62.95,62.95,1
20161201|2016-02-10 14:00,10,62.825,62.825,62.825,62.825,3
20161201|2016-02-10 14:30,10,62.875,62.925,62.825,62.925,5
20161201|2016-02-10 15:00,10,62.95,62.95,62.95,62.95,3
20161201|2016-02-10 15:30,10,62.95,62.95,62.95,62.95,2
20161201|2016-02-11 08:00,11,62.975,62.975,62.6,62.65,6
20161201|2016-02-11 08:30,11,62.825,62.85,62.825,62.85,5
20161201|2016-02-11 09:00,11,62.9,63.1,62.875,63.1,48
20161201|2016-02-11 09:30,11,63.15,63.2,63.125,63.125,27
20161201|2016-02-11 10:00,11,63.2,63.4,63.175,63.3,98
20161201|2016-02-11 10:30,11,63.55,63.55,63.3,63.3,9
20161201|2016-02-11 11:00,11,63.25,63.25,63.2,63.2,14
20161201|2016-02-11 11:30,11,63.325,63.325,63.15,63.325,21
20161201|2016-02-11 12:00,11,63.35,63.4,63.35,63.4,16
20161201|2016-02-11 12:30,11,63.475,63.575,63.35,63.575,72
20161201|2016-02-11 13:00,11,63.575,63.575,63.525,63.55,10
20161201|2016-02-11 13:30,11,63.575,63.575,63.575,63.575,2
20161201|2016-02-11 14:00,11,63.55,63.55,63.55,63.55,1
20161201|2016-02-11 14:30,11,63.6,63.6,63.6,63.6,1
20161201|2016-02-11 15:00,11,63.6,63.6,63.6,63.6,14
20161201|2016-02-11 15:30,11,63.55,63.55,63.45,63.45,4
20161201|2016-02-12 08:00,12,63.575,63.575,63.4,63.575,7
20161201|2016-02-12 08:30,12,63.475,63.475,63.475,63.475,2
20161201|2016-02-12 09:00,12,63.45,63.6,63.45,63.6,111
20161201|2016-02-12 09:30,12,63.55,63.6,63.525,63.6,34
20161201|2016-02-12 10:00,12,63.6,63.6,63.55,63.55,44
20161201|2016-02-12 10:30,12,63.575,63.6,63.425,63.425,76
20161201|2016-02-12 11:00,12,63.35,63.5,63.175,63.175,59
20161201|2016-02-12 11:30,12,63.175,63.325,63.175,63.325,41
20161201|2016-02-12 12:00,12,63.3,63.5,63.3,63.45,23
20161201|2016-02-12 12:30,12,63.45,63.45,63.3,63.3,59
20161201|2016-02-12 13:00,12,63.225,63.25,63.175,63.225,15
20161201|2016-02-16 09:00,16,63,63,62.925,62.925,4
20161201|2016-02-16 09:30,16,63,63,62.925,62.925,2
20161201|2016-02-16 10:00,16,63,63.025,63,63.025,5
20161201|2016-02-16 10:30,16,62.9,62.9,62.9,62.9,1
20161201|2016-02-16 11:30,16,62.9,62.9,62.9,62.9,3
20161201|2016-02-16 12:30,16,62.925,62.925,62.825,62.825,8
20161201|2016-02-16 15:00,16,62.925,62.925,62.925,62.925,1
20161201|2016-02-17 08:00,17,62.825,62.825,62.825,62.825,2
20161201|2016-02-17 08:30,17,62.9,62.9,62.875,62.875,4
20161201|2016-02-17 09:00,17,63.05,63.15,63.05,63.15,12
20161201|2016-02-17 09:30,17,63.1,63.125,63,63.125,9
20161201|2016-02-17 10:00,17,63.075,63.15,63.025,63.1,31
20161201|2016-02-17 10:30,17,63.125,63.175,63.1,63.125,4
20161201|2016-02-17 11:00,17,63.05,63.075,63,63,12
20161201|2016-02-17 12:00,17,63.125,63.15,63.125,63.15,3
20161201|2016-02-17 12:30,17,63.2,63.475,63.2,63.35,21
20161201|2016-02-17 13:00,17,63.4,63.4,63.4,63.4,1
20161201|2016-02-18 08:00,18,63.2,63.2,63.025,63.025,11
20161201|2016-02-18 08:30,18,63.2,63.2,63.2,63.2,1
20161201|2016-02-18 09:00,18,63.275,63.425,63.275,63.35,19
20161201|2016-02-18 09:30,18,63.425,63.45,63.325,63.325,14
20161201|2016-02-18 10:00,18,63.4,63.475,63.4,63.475,10
20161201|2016-02-18 10:30,18,63.5,63.55,63.4,63.4,17
20161201|2016-02-18 11:00,18,63.4,63.4,63.25,63.25,25
20161201|2016-02-18 12:00,18,63.325,63.575,63.325,63.525,31
20161201|2016-02-18 12:30,18,63.5,63.525,63.45,63.5,23
20161201|2016-02-18 13:00,18,63.425,63.45,63.4,63.425,9
20161201|2016-02-18 14:00,18,63.5,63.5,63.5,63.5,1
20161201|2016-02-18 14:30,18,63.425,63.425,63.4,63.4,2
20161201|2016-02-18 15:00,18,63.5,63.5,63.5,63.5,2
20161201|2016-02-19 08:00,19,63.05,63.35,63.05,63.25,21
20161201|2016-02-19 08:30,19,63.45,63.45,63.45,63.45,11
20161201|2016-02-19 09:00,19,63.375,63.475,63.3,63.3,102
20161201|2016-02-19 09:30,19,63.275,63.525,63.275,63.375,23
20161201|2016-02-19 10:00,19,63.475,63.525,63.35,63.425,55
20161201|2016-02-19 10:30,19,63.425,63.475,63,63.175,111
20161201|2016-02-19 11:00,19,63.2,63.2,62.725,62.975,5
20161201|2016-02-19 11:30,19,62.9,62.9,62.9,62.9,1
20161201|2016-02-19 12:00,19,63,63.2,63,63.2,9
20161201|2016-02-19 12:30,19,63.2,63.5,63.2,63.5,16
20161201|2016-02-19 13:00,19,63.45,63.525,63.45,63.525,12
20161201|2016-02-19 13:30,19,63.475,63.5,63.475,63.5,2
20161201|2016-02-22 09:00,22,63.15,63.175,63.15,63.175,2
20161201|2016-02-22 09:30,22,63.5,63.55,63.5,63.55,8
20161201|2016-02-22 10:00,22,63.6,63.6,63.5,63.6,40
20161201|2016-02-22 10:30,22,63.6,63.6,63.55,63.6,79
20161201|2016-02-22 11:00,22,63.6,63.6,63.55,63.6,53
20161201|2016-02-22 11:30,22,63.575,63.6,63.525,63.55,51
20161201|2016-02-22 12:00,22,63.55,63.575,63.5,63.575,26
20161201|2016-02-22 12:30,22,63.575,63.6,63.575,63.6,227
20161201|2016-02-22 13:00,22,63.575,63.6,63.525,63.525,11
20161201|2016-02-22 13:30,22,63.575,63.575,63.575,63.575,1
20161201|2016-02-22 14:30,22,63.5,63.5,63.5,63.5,1
20161201|2016-02-23 08:00,23,63.575,63.6,63.525,63.525,37
20161201|2016-02-23 08:30,23,63.6,63.6,63.6,63.6,10
20161201|2016-02-23 09:00,23,63.4,63.4,63.275,63.3,14
20161201|2016-02-23 09:30,23,63.35,63.425,63.325,63.425,56
20161201|2016-02-23 10:00,23,63.35,63.525,63.325,63.525,13
20161201|2016-02-23 10:30,23,63.575,63.6,63.425,63.425,23
20161201|2016-02-23 11:00,23,63.5,63.5,63.5,63.5,1
20161201|2016-02-23 12:00,23,63.35,63.4,63.325,63.4,9
20161201|2016-02-23 12:30,23,63.5,63.6,63.475,63.6,41
20161201|2016-02-23 13:00,23,63.5,63.5,63.5,63.5,1
20161201|2016-02-23 13:30,23,63.425,63.425,63.4,63.4,2
20161201|2016-02-23 14:00,23,63.35,63.35,63.35,63.35,1
20161201|2016-02-23 14:30,23,63.35,63.35,63.325,63.325,5
20161201|2016-02-23 15:00,23,63.375,63.375,63.375,63.375,2
20161201|2016-02-24 08:00,24,63.275,63.375,63.175,63.175,7
20161201|2016-02-24 08:30,24,63.3,63.425,63.3,63.425,8
20161201|2016-02-24 09:00,24,63.3,63.3,63.3,63.3,1
20161201|2016-02-24 09:30,24,63.3,63.3,63.3,63.3,5
20161201|2016-02-24 10:00,24,63.275,63.275,63.275,63.275,1
20161201|2016-02-24 10:30,24,63.475,63.575,63.4,63.575,20
20161201|2016-02-24 11:00,24,63.55,63.625,63.4,63.5,67
20161201|2016-02-24 11:30,24,63.5,63.6,63.5,63.5,23
20161201|2016-02-24 12:00,24,63.55,63.55,63.55,63.55,2
20161201|2016-02-24 12:30,24,63.45,63.575,63.45,63.575,7
20161201|2016-02-24 13:00,24,63.5,63.575,63.475,63.575,7
20161201|2016-02-24 13:30,24,63.5,63.5,63.5,63.5,2
20161201|2016-02-24 14:00,24,63.575,63.625,63.575,63.625,2
20161201|2016-02-24 14:30,24,63.625,63.675,63.625,63.65,13
20161201|2016-02-24 15:00,24,63.675,63.675,63.6,63.6,4
20161201|2016-02-24 15:30,24,63.575,63.575,63.55,63.55,5
20161201|2016-02-25 08:00,25,63.5,63.675,63.5,63.5,8
20161201|2016-02-25 08:30,25,63.425,63.45,63.4,63.45,4
20161201|2016-02-25 09:00,25,63.425,63.5,63.375,63.4,112
20161201|2016-02-25 09:30,25,63.325,63.4,63.3,63.3,86
20161201|2016-02-25 10:00,25,63.25,63.25,63,63,11
20161201|2016-02-25 10:30,25,63.15,63.25,63.15,63.225,4
20161201|2016-02-25 11:00,25,63.25,63.3,63.25,63.3,12
20161201|2016-02-25 11:30,25,63.2,63.275,63.2,63.25,5
20161201|2016-02-25 12:00,25,63.15,63.15,63,63,4
20161201|2016-02-25 12:30,25,63.25,63.275,63.15,63.15,49
20161201|2016-02-25 13:00,25,63.15,63.225,63.1,63.225,12
20161201|2016-02-25 13:30,25,63.125,63.125,63.125,63.125,2
20161201|2016-02-25 14:00,25,63.225,63.225,63.225,63.225,1
20161201|2016-02-25 14:30,25,63.225,63.225,63.225,63.225,1
20161201|2016-02-25 15:30,25,63.25,63.275,63.25,63.275,3
20161201|2016-02-26 09:00,26,62.925,63,62.825,63,18
20161201|2016-02-26 09:30,26,62.9,62.9,62.9,62.9,1
20161201|2016-02-26 10:00,26,63.025,63.025,63.025,63.025,6
20161201|2016-02-26 10:30,26,63.05,63.05,63.025,63.025,72
20161201|2016-02-26 11:00,26,63.025,63.05,63.025,63.05,25
20161201|2016-02-26 11:30,26,63.05,63.05,62.975,63.05,108
20161201|2016-02-26 12:00,26,63.05,63.15,63.025,63.125,33
20161201|2016-02-26 12:30,26,63.075,63.475,63,63.475,46
20161201|2016-02-26 13:00,26,63.4,63.4,63.375,63.375,6
20161201|2016-02-29 09:00,29,63.3,63.3,63.125,63.125,8
20161201|2016-02-29 09:30,29,63.15,63.225,63.05,63.125,11
20161201|2016-02-29 10:00,29,63.2,63.3,63.2,63.3,14
20161201|2016-02-29 10:30,29,63.3,63.325,63.2,63.275,38
20161201|2016-02-29 11:00,29,63.325,63.4,63.325,63.4,8
20161201|2016-02-29 12:00,29,63.225,63.4,63.225,63.4,3
20161201|2016-02-29 12:30,29,63.375,63.625,63.375,63.625,72
20161201|2016-02-29 13:00,29,63.575,63.575,63.475,63.475,10
20161201|2016-03-01 08:30,1,63.4,63.55,63.325,63.425,10
20161201|2016-03-01 09:00,1,63.45,63.55,63.375,63.375,14
20161201|2016-03-01 09:30,1,63.475,63.525,63.4,63.475,12
20161201|2016-03-01 10:00,1,63.45,63.45,63.35,63.35,34
20161201|2016-03-01 10:30,1,63.35,63.375,63.25,63.275,36
20161201|2016-03-01 11:00,1,63.275,63.375,63.25,63.3,15
20161201|2016-03-01 11:30,1,63.4,63.4,63.35,63.35,55
20161201|2016-03-01 12:00,1,63.375,63.375,63.2,63.2,129
20161201|2016-03-01 12:30,1,63.2,63.5,63.15,63.5,221
20161201|2016-03-02 08:30,2,63.575,63.6,63.425,63.425,17
20161201|2016-03-02 09:30,2,63.425,63.425,63.425,63.425,4
20161201|2016-03-02 10:00,2,63.475,63.5,63.425,63.5,30
20161201|2016-03-02 10:30,2,63.475,63.525,63.35,63.5,19
20161201|2016-03-02 11:00,2,63.35,63.35,63.35,63.35,1
20161201|2016-03-02 11:30,2,63.4,63.525,63.35,63.525,7
20161201|2016-03-02 12:00,2,63.55,63.575,63.5,63.55,40
20161201|2016-03-02 12:30,2,63.6,63.625,63.525,63.625,66
20161201|2016-03-02 13:00,2,63.6,63.6,63.525,63.575,17
20161201|2016-03-03 08:30,3,63.3,63.35,63.3,63.3,9
20161201|2016-03-03 09:00,3,63.475,63.475,63.35,63.475,32
20161201|2016-03-03 09:30,3,63.3,63.425,63.3,63.425,9
20161201|2016-03-03 10:00,3,63.3,63.425,63.3,63.425,4
20161201|2016-03-03 10:30,3,63.45,63.475,63.35,63.475,78
20161201|2016-03-03 11:00,3,63.5,63.525,63.35,63.375,48
20161201|2016-03-03 11:30,3,63.375,63.375,63.35,63.35,6
20161201|2016-03-03 12:00,3,63.325,63.375,63.325,63.325,19
20161201|2016-03-03 12:30,3,63.375,63.45,63.175,63.45,65
20161201|2016-03-03 13:00,3,63.425,63.45,63.425,63.425,24
20161201|2016-03-04 08:30,4,63.425,63.45,63.2,63.2,22
20161201|2016-03-04 09:00,4,63.325,63.4,63.3,63.4,56
20161201|2016-03-04 09:30,4,63.375,63.4,63.3,63.3,34
20161201|2016-03-04 10:00,4,63.35,63.375,63.325,63.375,30
20161201|2016-03-04 10:30,4,63.375,63.4,63.325,63.4,7
20161201|2016-03-04 11:00,4,63.4,63.4,63.4,63.4,18
20161201|2016-03-04 11:30,4,63.4,63.425,63.375,63.425,11
20161201|2016-03-04 12:00,4,63.5,63.5,63.475,63.475,25
20161201|2016-03-04 12:30,4,63.5,63.725,63.5,63.725,76
20161201|2016-03-04 13:00,4,63.625,63.675,63.6,63.65,17
20161201|2016-03-07 08:30,7,63.725,63.725,63.375,63.575,15
20161201|2016-03-07 09:00,7,63.625,63.725,63.55,63.55,23
20161201|2016-03-07 09:30,7,63.525,63.6,63.5,63.6,6
20161201|2016-03-07 10:00,7,63.475,63.55,63.45,63.45,11
20161201|2016-03-07 10:30,7,63.45,63.65,63.45,63.65,16
20161201|2016-03-07 11:00,7,63.65,63.65,63.6,63.6,10
20161201|2016-03-07 11:30,7,63.65,63.65,63.65,63.65,1
20161201|2016-03-07 12:00,7,63.55,63.55,63.55,63.55,4
20161201|2016-03-07 12:30,7,63.65,63.925,63.625,63.925,212
20161201|2016-03-07 13:00,7,63.825,63.825,63.725,63.75,23
20161201|2016-03-08 08:30,8,63.65,63.65,63.65,63.65,1
20161201|2016-03-08 09:00,8,63.625,63.7,63.625,63.65,12
20161201|2016-03-08 09:30,8,63.6,63.775,63.575,63.775,23
20161201|2016-03-08 10:00,8,63.775,63.8,63.725,63.8,21
20161201|2016-03-08 10:30,8,63.825,63.825,63.675,63.8,8
20161201|2016-03-08 11:00,8,63.725,63.775,63.725,63.775,3
20161201|2016-03-08 11:30,8,63.75,63.825,63.75,63.8,8
20161201|2016-03-08 12:00,8,63.825,63.875,63.8,63.8,11
20161201|2016-03-08 12:30,8,63.85,63.975,63.825,63.95,220
20161201|2016-03-08 13:00,8,63.925,63.925,63.85,63.85,14
20161201|2016-03-09 08:30,9,63.85,63.975,63.8,63.9,88
20161201|2016-03-09 09:00,9,63.9,64.075,63.875,64.075,231
20161201|2016-03-09 09:30,9,64.05,64.05,63.65,63.65,64
20161201|2016-03-09 10:00,9,63.775,63.925,63.675,63.925,8
20161201|2016-03-09 10:30,9,63.9,63.9,63.825,63.825,4
20161201|2016-03-09 11:00,9,63.9,63.95,63.75,63.775,40
20161201|2016-03-09 11:30,9,63.875,64.05,63.875,64.05,17
20161201|2016-03-09 12:00,9,64.025,64.025,63.95,64.025,11
20161201|2016-03-09 12:30,9,64.025,64.25,63.9,64.1,366
20161201|2016-03-09 13:00,9,64.1,64.1,64,64,11
20161201|2016-03-10 08:30,10,63.975,64.1,63.975,64.075,21
20161201|2016-03-10 09:00,10,63.975,64.075,63.85,64.05,48
20161201|2016-03-10 09:30,10,64.15,64.2,64.05,64.2,36
20161201|2016-03-10 10:00,10,64.225,64.225,64.1,64.1,8
20161201|2016-03-10 10:30,10,64.1,64.15,64,64.15,12
20161201|2016-03-10 11:00,10,64.15,64.275,64.15,64.25,26
20161201|2016-03-10 11:30,10,64.275,64.275,64.175,64.25,34
20161201|2016-03-10 12:00,10,64.2,64.2,64.025,64.175,19
20161201|2016-03-10 12:30,10,64.125,64.5,64.125,64.475,342
20161201|2016-03-10 13:00,10,64.475,64.475,64.25,64.25,15
20161201|2016-03-11 08:30,11,64.475,64.5,64.075,64.075,39
20161201|2016-03-11 09:00,11,64.075,64.275,64.05,64.275,15
20161201|2016-03-11 09:30,11,64.3,64.375,64.3,64.375,17
20161201|2016-03-11 10:00,11,64.1,64.225,64.025,64.025,37
20161201|2016-03-11 10:30,11,63.875,63.875,63.85,63.85,2
20161201|2016-03-11 11:00,11,63.75,63.9,63.75,63.85,3
20161201|2016-03-11 11:30,11,63.95,64.025,63.9,63.975,15
20161201|2016-03-11 12:00,11,64.075,64.225,63.975,64.225,18
20161201|2016-03-11 12:30,11,64.225,64.575,64.2,64.575,216
20161201|2016-03-11 13:00,11,64.5,64.5,64.375,64.375,14
20161201|2016-03-14 08:30,14,64.15,64.15,64.075,64.125,12
20161201|2016-03-14 09:00,14,64.175,64.2,64.1,64.1,8
20161201|2016-03-14 09:30,14,64.45,64.475,64.225,64.225,45
20161201|2016-03-14 10:00,14,64.25,64.25,64.25,64.25,3
20161201|2016-03-14 10:30,14,64.25,64.25,64.2,64.2,55
20161201|2016-03-14 11:00,14,64.25,64.275,64.175,64.225,54
20161201|2016-03-14 11:30,14,64.275,64.325,64.2,64.275,22
20161201|2016-03-14 12:00,14,64.25,64.325,64.25,64.325,11
20161201|2016-03-14 12:30,14,64.325,64.35,64.075,64.325,36
20161201|2016-03-14 13:00,14,64.325,64.325,64.25,64.3,30
20161201|2016-03-15 08:30,15,64.25,64.3,64.05,64.3,37
20161201|2016-03-15 09:00,15,64.2,64.4,64.2,64.325,56
20161201|2016-03-15 09:30,15,64.325,64.375,64.275,64.275,119
20161201|2016-03-15 10:00,15,64.275,64.325,64.15,64.15,214
20161201|2016-03-15 10:30,15,64.2,64.3,64.15,64.15,139
20161201|2016-03-15 11:00,15,64.15,64.2,64.1,64.2,81
20161201|2016-03-15 11:30,15,64.225,64.275,64.2,64.2,18
20161201|2016-03-15 12:00,15,64.275,64.275,64.275,64.275,4
20161201|2016-03-15 12:30,15,64.2,64.2,63.775,63.775,70
20161201|2016-03-15 13:00,15,64,64.05,63.95,64.05,14
20161201|2016-03-16 08:30,16,63.7,63.975,63.7,63.825,8
20161201|2016-03-16 09:00,16,63.825,64.075,63.825,64.05,20
20161201|2016-03-16 09:30,16,64.025,64.1,64.025,64.075,23
20161201|2016-03-16 10:00,16,63.925,64.125,63.925,63.95,17
20161201|2016-03-16 10:30,16,63.925,64.125,63.925,63.925,18
20161201|2016-03-16 11:00,16,64.125,64.225,64.05,64.1,19
20161201|2016-03-16 11:30,16,64.075,64.125,63.975,64.1,29
20161201|2016-03-16 12:00,16,64.075,64.075,63.975,63.975,5
20161201|2016-03-16 12:30,16,63.95,64.15,63.825,64.15,86
20161201|2016-03-16 13:00,16,64.075,64.125,64.075,64.125,7
20161201|2016-03-17 08:30,17,64,64.125,64,64.125,106
20161201|2016-03-17 09:00,17,64.15,64.15,63.8,63.8,117
20161201|2016-03-17 09:30,17,63.8,63.8,63.675,63.8,63
20161201|2016-03-17 10:00,17,63.8,64.1,63.8,64.075,63
20161201|2016-03-17 10:30,17,64.025,64.175,64.025,64.175,25
20161201|2016-03-17 11:00,17,64.2,64.35,64.2,64.35,23
20161201|2016-03-17 11:30,17,64.35,64.35,64.3,64.3,51
20161201|2016-03-17 12:00,17,64.3,64.325,64.05,64.05,29
20161201|2016-03-17 12:30,17,64.025,64.4,64,64.35,74
20161201|2016-03-17 13:00,17,64.375,64.4,64.3,64.3,19
20161201|2016-03-18 08:30,18,64.15,64.175,63.95,63.95,85
20161201|2016-03-18 09:00,18,64,64.1,63.975,64.1,8
20161201|2016-03-18 09:30,18,64.225,64.225,64,64,25
20161201|2016-03-18 10:00,18,64.1,64.225,64.1,64.225,8
20161201|2016-03-18 10:30,18,64.175,64.275,64.15,64.275,7
20161201|2016-03-18 11:00,18,64.275,64.275,64.275,64.275,18
20161201|2016-03-18 11:30,18,64.275,64.275,64.275,64.275,3
20161201|2016-03-18 12:00,18,64.275,64.275,64.125,64.125,26
20161201|2016-03-18 12:30,18,64.125,64.175,64.075,64.175,23
20161201|2016-03-18 13:00,18,64.175,64.175,64.15,64.175,38
20161201|2016-03-21 08:30,21,63.8,63.85,63.5,63.5,49
20161201|2016-03-21 09:00,21,63.575,63.575,63.3,63.4,21
20161201|2016-03-21 09:30,21,63.35,63.4,63.35,63.35,13
20161201|2016-03-21 10:00,21,63.25,63.35,63.2,63.2,36
20161201|2016-03-21 10:30,21,63.3,63.3,63.15,63.15,15
20161201|2016-03-21 11:00,21,63.2,63.2,63.2,63.2,5
20161201|2016-03-21 11:30,21,63.15,63.15,63.125,63.125,10
20161201|2016-03-21 12:00,21,63.225,63.225,62.975,62.975,28
20161201|2016-03-21 12:30,21,62.975,63.025,62.925,62.975,15
20161201|2016-03-21 13:00,21,63.15,63.2,63.15,63.2,22
20161201|2016-03-22 08:30,22,63,63.15,63,63.1,31
20161201|2016-03-22 09:00,22,63.2,63.25,63.175,63.25,3
20161201|2016-03-22 09:30,22,63.225,63.225,63,63,57
20161201|2016-03-22 10:00,22,63.2,63.2,63.1,63.125,6
20161201|2016-03-22 10:30,22,63.225,63.3,63.225,63.275,24
20161201|2016-03-22 11:00,22,63.3,63.3,63.3,63.3,20
20161201|2016-03-22 11:30,22,63.3,63.3,63.275,63.275,16
20161201|2016-03-22 12:00,22,63.3,63.425,63.3,63.425,27
20161201|2016-03-22 12:30,22,63.45,63.95,63.375,63.925,52
20161201|2016-03-22 13:00,22,63.725,63.725,63.675,63.675,7
20161201|2016-03-23 08:30,23,63.85,63.975,63.575,63.6,61
20161201|2016-03-23 09:00,23,63.55,63.75,63.55,63.725,22
20161201|2016-03-23 09:30,23,63.75,63.75,63.525,63.525,15
20161201|2016-03-23 10:00,23,63.5,63.65,63.5,63.65,40
20161201|2016-03-23 10:30,23,63.75,63.775,63.575,63.675,57
20161201|2016-03-23 11:00,23,63.675,63.725,63.525,63.525,16
20161201|2016-03-23 11:30,23,63.525,63.625,63.45,63.45,31
20161201|2016-03-23 12:00,23,63.575,63.725,63.5,63.725,34
20161201|2016-03-23 12:30,23,63.7,63.75,63.575,63.75,97
20161201|2016-03-23 13:00,23,63.725,63.725,63.625,63.675,19
20161201|2016-03-24 08:30,24,63.8,63.8,63.5,63.525,60
20161201|2016-03-24 09:00,24,63.575,63.675,63.475,63.65,33
20161201|2016-03-24 09:30,24,63.625,63.65,63.425,63.6,116
20161201|2016-03-24 10:00,24,63.65,63.65,63.325,63.35,61
20161201|2016-03-24 10:30,24,63.35,63.4,63.225,63.275,90
20161201|2016-03-24 11:00,24,63.325,63.675,63.325,63.675,54
20161201|2016-03-24 11:30,24,63.575,63.575,63.35,63.45,7
20161201|2016-03-24 12:00,24,63.375,63.375,62.6,63.075,86
20161201|2016-03-24 12:30,24,63.225,63.425,63.05,63.4,66
20161201|2016-03-24 13:00,24,63.4,63.5,63.3,63.5,32
20161201|2016-03-28 08:30,28,63.75,64.125,63.5,64.125,500
20161201|2016-03-28 09:00,28,64.1,64.4,64,64.3,143
20161201|2016-03-28 09:30,28,64.2,64.3,64.1,64.1,17
20161201|2016-03-28 10:00,28,64.175,64.325,64.125,64.275,51
20161201|2016-03-28 10:30,28,64.3,64.3,64.2,64.25,29
20161201|2016-03-28 11:00,28,64.25,64.275,64.25,64.275,21
20161201|2016-03-28 11:30,28,64.225,64.275,64.2,64.25,34
20161201|2016-03-28 12:00,28,64.25,64.25,64.175,64.175,13
20161201|2016-03-28 12:30,28,64.175,64.25,64.15,64.15,9
20161201|2016-03-28 13:00,28,64.15,64.15,64.15,64.15,4
20161201|2016-03-29 08:30,29,64.25,64.35,64.25,64.3,23
20161201|2016-03-29 09:00,29,64.275,64.35,64.175,64.25,17
20161201|2016-03-29 09:30,29,64.325,64.325,64.3,64.325,5
20161201|2016-03-29 10:00,29,64.325,64.4,64.275,64.275,43
20161201|2016-03-29 10:30,29,64.25,64.325,64.225,64.225,14
20161201|2016-03-29 11:00,29,64.4,64.4,64.35,64.35,10
20161201|2016-03-29 11:30,29,64.4,64.55,64.4,64.55,115
20161201|2016-03-29 12:00,29,64.5,64.575,64.475,64.55,9
20161201|2016-03-29 12:30,29,64.6,64.875,64.475,64.875,147
20161201|2016-03-29 13:00,29,64.825,64.825,64.575,64.6,14
20161201|2016-03-30 08:30,30,64.55,64.65,64.5,64.5,44
20161201|2016-03-30 09:00,30,64.475,64.6,64.475,64.5,47
20161201|2016-03-30 09:30,30,64.475,64.5,64.15,64.35,32
20161201|2016-03-30 10:00,30,64.375,64.45,64.275,64.275,49
20161201|2016-03-30 10:30,30,64.3,64.3,63.975,63.975,146
20161201|2016-03-30 11:00,30,63.95,63.95,63.8,63.825,60
20161201|2016-03-30 11:30,30,63.625,63.8,63.55,63.8,53
20161201|2016-03-30 12:00,30,63.8,63.8,63.425,63.575,77
20161201|2016-03-30 12:30,30,63.45,63.85,63.3,63.825,295
20161201|2016-03-30 13:00,30,63.6,63.6,63.55,63.575,3
20161201|2016-03-31 08:30,31,63.775,63.975,63.5,63.6,19
20161201|2016-03-31 09:00,31,63.75,63.9,63.75,63.875,4
20161201|2016-03-31 09:30,31,63.875,63.875,63.5,63.5,23
20161201|2016-03-31 10:00,31,63.5,63.525,63.45,63.525,36
20161201|2016-03-31 10:30,31,63.45,63.55,63.375,63.475,55
20161201|2016-03-31 11:00,31,63.25,63.25,62.9,62.9,39
20161201|2016-03-31 11:30,31,62.975,63.075,62.925,62.975,15
20161201|2016-03-31 12:00,31,63.05,63.075,62.775,63.025,48
20161201|2016-03-31 12:30,31,63.2,63.6,63.025,63.575,332
20161201|2016-03-31 13:00,31,63.575,63.575,63.5,63.5,15
20161201|2016-04-01 08:30,1,63.475,63.5,63.125,63.2,91
20161201|2016-04-01 09:00,1,63.15,63.2,62.975,63.15,57
20161201|2016-04-01 09:30,1,63.1,63.1,62.35,62.5,113
20161201|2016-04-01 10:00,1,62.45,62.575,62.325,62.575,29
20161201|2016-04-01 10:30,1,62.475,62.55,62.3,62.3,16
20161201|2016-04-01 11:00,1,62.35,62.575,62.3,62.45,70
20161201|2016-04-01 11:30,1,62.325,62.375,62.325,62.35,34
20161201|2016-04-01 12:00,1,62.25,62.475,62.125,62.175,62
20161201|2016-04-01 12:30,1,62.35,62.825,62.35,62.4,75
20161201|2016-04-01 13:00,1,62.525,62.6,62.425,62.425,31
20161201|2016-04-04 08:30,4,62.425,62.475,62.3,62.3,22
20161201|2016-04-04 09:00,4,62.5,62.6,62.4,62.55,42
20161201|2016-04-04 09:30,4,62.55,62.625,62.5,62.625,53
20161201|2016-04-04 10:00,4,62.65,62.8,62.625,62.8,74
20161201|2016-04-04 10:30,4,62.825,62.925,62.65,62.925,124
20161201|2016-04-04 11:00,4,62.9,63.025,62.775,62.775,57
20161201|2016-04-04 11:30,4,62.8,62.95,62.7,62.95,26
20161201|2016-04-04 12:00,4,62.975,63.05,62.775,63.05,38
20161201|2016-04-04 12:30,4,63.05,63.05,62.7,62.975,107
20161201|2016-04-04 13:00,4,62.95,62.95,62.8,62.8,6
20161201|2016-04-05 08:30,5,63.05,63.05,62.95,63.05,53
20161201|2016-04-05 09:00,5,63.05,63.2,63.025,63.15,71
20161201|2016-04-05 09:30,5,63.2,63.225,63.175,63.225,63
20161201|2016-04-05 10:00,5,63.075,63.075,62.875,62.875,77
20161201|2016-04-05 10:30,5,62.85,63,62.575,62.675,46
20161201|2016-04-05 11:30,5,62.75,62.75,62.675,62.675,6
20161201|2016-04-05 12:00,5,62.65,62.7,62.525,62.525,16
20161201|2016-04-05 12:30,5,62.525,63.3,62.425,63.3,248
20161201|2016-04-05 13:00,5,63.175,63.175,63.175,63.175,6
20161201|2016-04-06 08:30,6,63.25,63.3,63.15,63.15,13
20161201|2016-04-06 09:00,6,63.375,63.375,63.15,63.225,8
20161201|2016-04-06 09:30,6,63.275,63.375,63.275,63.3,24
20161201|2016-04-06 10:00,6,63.25,63.275,63.25,63.275,5
20161201|2016-04-06 10:30,6,63.25,63.35,63.25,63.35,41
20161201|2016-04-06 11:00,6,63.375,63.4,63.35,63.4,16
20161201|2016-04-06 11:30,6,63.425,63.45,63.325,63.45,27
20161201|2016-04-06 12:00,6,63.5,63.525,63.375,63.525,20
20161201|2016-04-06 12:30,6,63.55,63.775,63.55,63.75,94
20161201|2016-04-06 13:00,6,63.775,63.8,63.7,63.775,31
20161201|2016-04-07 08:30,7,63.9,63.975,63.575,63.6,13
20161201|2016-04-07 09:00,7,63.7,63.85,63.475,63.475,22
20161201|2016-04-07 09:30,7,63.525,63.625,63.475,63.625,18
20161201|2016-04-07 10:00,7,63.525,63.625,63.525,63.55,14
20161201|2016-04-07 10:30,7,63.575,63.575,63.375,63.375,18
20161201|2016-04-07 11:00,7,63.5,63.6,63.5,63.525,25
20161201|2016-04-07 11:30,7,63.45,63.6,63.3,63.35,73
20161201|2016-04-07 12:00,7,63.45,63.85,63.45,63.85,68
20161201|2016-04-07 12:30,7,63.825,64.2,63.75,64.175,230
20161201|2016-04-07 13:00,7,64.075,64.075,64.025,64.025,8
20161201|2016-04-08 08:30,8,64,64,63.725,63.875,27
20161201|2016-04-08 09:00,8,63.85,63.85,63.65,63.775,39
20161201|2016-04-08 09:30,8,63.85,63.85,63.675,63.7,19
20161201|2016-04-08 10:00,8,63.775,63.85,63.775,63.85,4
20161201|2016-04-08 10:30,8,63.95,63.975,63.8,63.8,8
20161201|2016-04-08 11:00,8,64,64.05,63.975,64.05,14
20161201|2016-04-08 11:30,8,64.025,64.125,64.025,64.1,40
20161201|2016-04-08 12:00,8,64.075,64.275,64,64.225,54
20161201|2016-04-08 12:30,8,64.275,64.375,64.2,64.35,267
20161201|2016-04-08 13:00,8,64.25,64.3,64.25,64.3,2
20161201|2016-04-11 08:30,11,64,64.15,63.95,63.975,20
20161201|2016-04-11 09:00,11,63.975,64,63.925,63.95,9
20161201|2016-04-11 09:30,11,64.075,64.225,64.075,64.225,3
20161201|2016-04-11 10:00,11,64.25,64.25,63.975,63.975,23
20161201|2016-04-11 10:30,11,64,64,63.75,63.875,55
20161201|2016-04-11 11:00,11,63.9,63.9,63.65,63.7,53
20161201|2016-04-11 11:30,11,63.7,64,63.7,64,15
20161201|2016-04-11 12:00,11,63.975,64.075,63.85,63.9,16
20161201|2016-04-11 12:30,11,63.875,64.175,63.875,64.175,268
20161201|2016-04-11 13:00,11,64.175,64.2,64.05,64.05,24
20161201|2016-04-12 08:30,12,63.975,64.2,63.975,64.1,388
20161201|2016-04-12 09:00,12,64.1,64.2,64.075,64.15,100
20161201|2016-04-12 09:30,12,64.275,64.275,63.975,63.975,126
20161201|2016-04-12 10:00,12,63.975,64.05,63.95,64,88
20161201|2016-04-12 10:30,12,63.95,64.05,63.925,64.025,39
20161201|2016-04-12 11:00,12,63.925,64.05,63.925,64.05,40
20161201|2016-04-12 11:30,12,64.05,64.075,63.975,64,13
20161201|2016-04-12 12:00,12,64,64.175,63.95,64.175,115
20161201|2016-04-12 12:30,12,64.25,64.475,64.175,64.475,235
20161201|2016-04-12 13:00,12,64.45,64.45,64.225,64.3,23
20161201|2016-04-13 08:30,13,64.075,64.075,63.7,63.925,116
20161201|2016-04-13 09:00,13,63.925,63.975,63.85,63.85,176
20161201|2016-04-13 09:30,13,63.825,63.85,63.725,63.725,181
20161201|2016-04-13 10:00,13,63.725,63.9,63.7,63.7,132
20161201|2016-04-13 10:30,13,63.7,63.7,63.475,63.65,52
20161201|2016-04-13 11:00,13,63.65,63.65,63.4,63.4,33
20161201|2016-04-13 11:30,13,63.35,63.6,63.15,63.6,89
20161201|2016-04-13 12:00,13,63.6,63.65,63.55,63.575,28
20161201|2016-04-13 12:30,13,63.625,63.925,63.525,63.85,165
20161201|2016-04-13 13:00,13,63.8,63.825,63.575,63.675,66
20161201|2016-04-14 08:30,14,63.9,63.9,63.725,63.725,247
20161201|2016-04-14 09:00,14,63.725,63.75,63.5,63.5,246
20161201|2016-04-14 09:30,14,63.5,63.5,63.3,63.3,90
20161201|2016-04-14 10:00,14,63.35,63.35,63.15,63.15,23
20161201|2016-04-14 10:30,14,63.15,63.4,63.025,63.025,41
20161201|2016-04-14 11:00,14,63,63.05,62.875,63,51
20161201|2016-04-14 11:30,14,63.075,63.075,63,63,6
20161201|2016-04-14 12:00,14,63,63,62.875,62.875,35
20161201|2016-04-14 12:30,14,62.9,62.95,62.75,62.9,29
20161201|2016-04-14 13:00,14,62.875,62.9,62.825,62.825,4
20161201|2016-04-15 08:30,15,62.65,62.775,62.625,62.775,51
20161201|2016-04-15 09:00,15,62.9,62.975,62.875,62.95,18
20161201|2016-04-15 09:30,15,62.85,62.925,62.85,62.925,61
20161201|2016-04-15 10:00,15,62.85,62.95,62.8,62.8,131
20161201|2016-04-15 10:30,15,62.8,63.125,62.8,62.925,173
20161201|2016-04-15 11:30,15,63.05,63.1,63.05,63.1,6
20161201|2016-04-15 12:00,15,63.1,63.25,63.1,63.25,38
20161201|2016-04-15 12:30,15,63.225,63.4,63.225,63.4,71
20161201|2016-04-15 13:00,15,63.225,63.3,63.225,63.225,8
20161201|2016-04-18 08:30,18,63.325,63.625,63.325,63.6,59
20161201|2016-04-18 09:00,18,63.55,63.55,63.275,63.275,18
20161201|2016-04-18 09:30,18,63.325,63.425,63.325,63.4,6
20161201|2016-04-18 10:00,18,63.325,63.35,63.125,63.125,9
20161201|2016-04-18 10:30,18,63.175,63.175,63,63.05,19
20161201|2016-04-18 11:00,18,63.05,63.05,63,63.025,70
20161201|2016-04-18 11:30,18,63,63.25,63,63.25,25
20161201|2016-04-18 12:00,18,63.25,63.275,63.2,63.225,14
20161201|2016-04-18 12:30,18,63.15,63.325,63.15,63.325,16
20161201|2016-04-18 13:00,18,63.275,63.3,63.125,63.125,17
20161201|2016-04-19 08:30,19,63.425,63.5,63.225,63.225,54
20161201|2016-04-19 09:00,19,63.25,63.4,63.075,63.075,32
20161201|2016-04-19 09:30,19,63.2,63.2,63.175,63.2,39
20161201|2016-04-19 10:00,19,63.175,63.35,63.15,63.225,74
20161201|2016-04-19 10:30,19,63.3,63.35,63.25,63.325,11
20161201|2016-04-19 11:00,19,63.375,63.475,63.3,63.4,16
20161201|2016-04-19 11:30,19,63.375,63.475,63.375,63.45,27
20161201|2016-04-19 12:00,19,63.4,63.55,63.4,63.45,63
20161201|2016-04-19 12:30,19,63.475,63.775,63.4,63.775,101
20161201|2016-04-19 13:00,19,63.7,63.725,63.6,63.6,12
20161201|2016-04-20 08:30,20,63.725,63.95,63.725,63.925,64
20161201|2016-04-20 09:00,20,63.925,63.95,63.775,63.875,24
20161201|2016-04-20 09:30,20,63.825,63.875,63.775,63.825,11
20161201|2016-04-20 10:00,20,63.8,63.8,63.6,63.625,8
20161201|2016-04-20 10:30,20,63.625,63.625,63.45,63.45,17
20161201|2016-04-20 11:00,20,63.475,63.65,63.475,63.65,2
20161201|2016-04-20 11:30,20,63.875,63.875,63.85,63.85,2
20161201|2016-04-20 12:00,20,63.875,63.875,63.875,63.875,2
20161201|2016-04-20 12:30,20,63.85,63.85,63.625,63.775,20
20161201|2016-04-20 13:00,20,63.85,63.85,63.5,63.6,21
20161201|2016-04-21 08:30,21,63.6,63.75,63.4,63.4,80
20161201|2016-04-21 09:00,21,63.425,63.775,63.425,63.6,107
20161201|2016-04-21 09:30,21,63.525,63.625,63.475,63.525,58
20161201|2016-04-21 10:00,21,63.525,63.575,63.425,63.5,57
20161201|2016-04-21 10:30,21,63.525,63.775,63.525,63.775,26
20161201|2016-04-21 11:00,21,63.825,63.95,63.825,63.9,34
20161201|2016-04-21 11:30,21,63.95,63.95,63.8,63.8,8
20161201|2016-04-21 12:00,21,63.8,63.9,63.725,63.9,11
20161201|2016-04-21 12:30,21,63.775,64.025,63.775,64,211
20161201|2016-04-21 13:00,21,63.925,63.925,63.85,63.85,9
20161201|2016-04-22 08:30,22,63.825,64.15,63.8,63.8,42
20161201|2016-04-22 09:00,22,63.95,64.1,63.9,64,36
20161201|2016-04-22 09:30,22,64.1,64.125,64,64,20
20161201|2016-04-22 10:00,22,64,64.125,64,64.125,34
20161201|2016-04-22 10:30,22,64.125,64.15,64.05,64.05,55
20161201|2016-04-22 11:00,22,64.05,64.1,63.95,63.95,39
20161201|2016-04-22 11:30,22,64.05,64.075,64.025,64.075,10
20161201|2016-04-22 12:00,22,64,64,63.675,63.825,21
20161201|2016-04-22 12:30,22,63.75,63.925,63.65,63.725,191
20161201|2016-04-22 13:00,22,63.675,63.725,63.65,63.7,26
20161201|2016-04-25 08:30,25,63.65,63.825,63.65,63.75,72
20161201|2016-04-25 09:00,25,63.675,63.675,63.375,63.6,85
20161201|2016-04-25 09:30,25,63.6,63.65,63.5,63.5,8
20161201|2016-04-25 10:00,25,63.5,63.575,63.475,63.475,11
20161201|2016-04-25 10:30,25,63.65,63.7,63.65,63.7,2
20161201|2016-04-25 11:00,25,63.65,63.775,63.625,63.775,87
20161201|2016-04-25 11:30,25,63.775,63.925,63.775,63.875,33
20161201|2016-04-25 12:00,25,63.85,63.925,63.7,63.775,32
20161201|2016-04-25 12:30,25,63.85,63.975,63.85,63.975,72
20161201|2016-04-25 13:00,25,63.95,63.975,63.9,63.975,54
20161201|2016-04-26 08:30,26,64.15,64.15,63.525,63.65,57
20161201|2016-04-26 09:00,26,63.6,63.6,63.525,63.525,15
20161201|2016-04-26 09:30,26,63.525,63.525,63.375,63.375,32
20161201|2016-04-26 10:00,26,63.35,63.45,63.35,63.45,5
20161201|2016-04-26 10:30,26,63.375,63.6,63.375,63.6,39
20161201|2016-04-26 11:00,26,63.7,63.8,63.7,63.75,18
20161201|2016-04-26 11:30,26,63.725,63.8,63.7,63.8,119
20161201|2016-04-26 12:00,26,63.8,63.95,63.8,63.925,160
20161201|2016-04-26 12:30,26,63.925,63.925,63.75,63.8,104
20161201|2016-04-26 13:00,26,63.8,63.9,63.8,63.9,22
20161201|2016-04-27 08:30,27,63.975,64.4,63.925,64.2,257
20161201|2016-04-27 09:00,27,64.175,64.225,64.125,64.125,67
20161201|2016-04-27 09:30,27,64.15,64.2,64.1,64.15,70
20161201|2016-04-27 10:00,27,64.15,64.175,64.1,64.1,64
20161201|2016-04-27 10:30,27,64.15,64.25,63.95,64.175,54
20161201|2016-04-27 11:00,27,64.2,64.275,64.15,64.275,40
20161201|2016-04-27 11:30,27,64.2,64.25,64.15,64.15,52
20161201|2016-04-27 12:00,27,64.125,64.225,64.125,64.15,8
20161201|2016-04-27 12:30,27,64.2,64.35,64.15,64.25,112
20161201|2016-04-27 13:00,27,64.3,64.325,64.3,64.3,20
20161201|2016-04-28 08:30,28,64.275,64.375,64.15,64.3,62
20161201|2016-04-28 09:00,28,64.375,64.625,64.375,64.6,636
20161201|2016-04-28 09:30,28,64.6,64.625,64.55,64.55,35
20161201|2016-04-28 10:00,28,64.55,64.625,64.5,64.55,35
20161201|2016-04-28 10:30,28,64.5,64.5,64.45,64.5,40
20161201|2016-04-28 11:00,28,64.5,64.5,64.45,64.5,110
20161201|2016-04-28 11:30,28,64.5,64.575,64.475,64.575,27
20161201|2016-04-28 12:00,28,64.6,64.6,64.525,64.575,10
20161201|2016-04-28 12:30,28,64.6,64.675,64.425,64.425,164
20161201|2016-04-28 13:00,28,64.45,64.5,64.45,64.475,32
20161201|2016-04-29 08:30,29,64.45,64.625,64.425,64.625,202
20161201|2016-04-29 09:00,29,64.55,64.625,64.5,64.5,56
20161201|2016-04-29 09:30,29,64.625,64.675,64.525,64.575,40
20161201|2016-04-29 10:00,29,64.675,64.75,64.6,64.625,67
20161201|2016-04-29 10:30,29,64.55,64.575,64.45,64.5,125
20161201|2016-04-29 11:00,29,64.625,64.675,64.45,64.475,288
20161201|2016-04-29 11:30,29,64.475,64.6,64.475,64.475,55
20161201|2016-04-29 12:00,29,64.475,64.625,64.45,64.6,96
20161201|2016-04-29 12:30,29,64.6,64.75,64.425,64.425,471
20161201|2016-04-29 13:00,29,64.425,64.475,64.425,64.425,79
20161201|2016-05-02 08:30,2,64.525,64.925,64.5,64.85,467
20161201|2016-05-02 09:00,2,64.875,64.925,64.85,64.9,181
20161201|2016-05-02 09:30,2,64.9,64.975,64.9,64.925,274
20161201|2016-05-02 10:00,2,64.9,64.95,64.9,64.925,33
20161201|2016-05-02 10:30,2,64.9,65,64.875,65,223
20161201|2016-05-02 11:00,2,64.975,65,64.925,64.925,76
20161201|2016-05-02 11:30,2,64.925,65,64.925,65,557
20161201|2016-05-02 12:00,2,65,65.025,64.8,64.875,276
20161201|2016-05-02 12:30,2,64.95,65.2,64.95,65.075,425
20161201|2016-05-02 13:00,2,65.05,65.05,64.925,65.05,12
20161201|2016-05-03 08:30,3,64.975,65.175,64.8,64.95,89
20161201|2016-05-03 09:00,3,64.95,65.2,64.95,65.2,43
20161201|2016-05-03 09:30,3,65.175,65.25,65.075,65.1,191
20161201|2016-05-03 10:00,3,65.175,65.2,65.15,65.175,113
20161201|2016-05-03 10:30,3,65.175,65.2,65.075,65.1,28
20161201|2016-05-03 11:00,3,65.1,65.125,65.025,65.025,17
20161201|2016-05-03 11:30,3,65.075,65.175,64.925,65.175,81
20161201|2016-05-03 12:00,3,65.175,65.175,65.1,65.15,14
20161201|2016-05-03 12:30,3,65.1,65.225,64.95,65.225,175
20161201|2016-05-03 13:00,3,65.175,65.2,65.175,65.175,15
20161201|2016-05-04 08:30,4,65,65.025,64.775,64.875,103
20161201|2016-05-04 09:00,4,64.925,65,64.825,64.925,72
20161201|2016-05-04 09:30,4,65,65,64.8,64.85,35
20161201|2016-05-04 10:00,4,64.875,65.025,64.875,65,38
20161201|2016-05-04 10:30,4,65.025,65.075,65.025,65.075,26
20161201|2016-05-04 11:00,4,65.075,65.125,65.05,65.075,36
20161201|2016-05-04 11:30,4,64.925,64.925,64.75,64.8,32
20161201|2016-05-04 12:00,4,65,65.125,64.975,65.1,18
20161201|2016-05-04 12:30,4,65.1,65.175,65.025,65.15,158
20161201|2016-05-04 13:00,4,65.15,65.2,65.1,65.2,65
20161201|2016-05-05 08:30,5,65.125,65.25,65.125,65.25,280
20161201|2016-05-05 09:00,5,65.275,65.3,65.2,65.25,44
20161201|2016-05-05 09:30,5,65.275,65.35,65.25,65.275,171
20161201|2016-05-05 10:00,5,65.3,65.3,65.2,65.275,58
20161201|2016-05-05 10:30,5,65.275,65.3,65.175,65.225,25
20161201|2016-05-05 11:00,5,65.2,65.3,65.175,65.25,118
20161201|2016-05-05 11:30,5,65.25,65.3,65.1,65.275,230
20161201|2016-05-05 12:00,5,65.3,65.3,65.225,65.25,55
20161201|2016-05-05 12:30,5,65.25,65.35,65.075,65.075,293
20161201|2016-05-05 13:00,5,65.15,65.15,65.15,65.15,6
20161201|2016-05-06 08:30,6,64.925,65,64.85,64.925,55
20161201|2016-05-06 09:00,6,64.975,65.15,64.975,65.15,73
20161201|2016-05-06 09:30,6,65.025,65.075,64.875,65.075,22
20161201|2016-05-06 10:00,6,65.075,65.15,64.95,65.15,60
20161201|2016-05-06 10:30,6,65.1,65.1,64.85,64.85,35
20161201|2016-05-06 11:00,6,64.875,65.075,64.825,64.9,26
20161201|2016-05-06 11:30,6,64.85,64.95,64.8,64.8,20
20161201|2016-05-06 12:00,6,64.975,65.025,64.9,64.95,26
20161201|2016-05-06 12:30,6,64.9,65.125,64.875,65.025,106
20161201|2016-05-06 13:00,6,64.975,64.975,64.975,64.975,2
20161201|2016-05-09 08:30,9,65,65.3,64.9,64.9,40
20161201|2016-05-09 09:00,9,64.85,65.075,64.825,65.025,76
20161201|2016-05-09 09:30,9,65.05,65.05,64.95,64.95,25
20161201|2016-05-09 10:00,9,65.025,65.05,64.875,64.875,42
20161201|2016-05-09 10:30,9,64.725,64.725,64.475,64.525,49
20161201|2016-05-09 11:00,9,64.625,64.625,64.425,64.475,139
20161201|2016-05-09 11:30,9,64.45,64.575,64.425,64.425,45
20161201|2016-05-09 12:00,9,64.5,64.6,64.45,64.6,30
20161201|2016-05-09 12:30,9,64.525,64.6,64.425,64.475,116
20161201|2016-05-09 13:00,9,64.45,64.45,64.425,64.425,13
20161201|2016-05-10 08:30,10,64.575,64.775,64.525,64.675,24
20161201|2016-05-10 09:00,10,64.7,64.975,64.6,64.8,55
20161201|2016-05-10 09:30,10,64.75,64.9,64.7,64.9,54
20161201|2016-05-10 10:00,10,64.875,64.875,64.775,64.775,9
20161201|2016-05-10 10:30,10,64.775,64.9,64.775,64.9,32
20161201|2016-05-10 11:00,10,64.9,65,64.9,65,73
20161201|2016-05-10 11:30,10,64.975,65,64.925,64.975,30
20161201|2016-05-10 12:00,10,65,65,64.725,64.75,45
20161201|2016-05-10 12:30,10,64.75,64.75,64.2,64.2,356
20161201|2016-05-10 13:00,10,64.2,64.55,64.2,64.4,8
20161201|2016-05-11 08:30,11,64.725,64.75,64.65,64.7,14
20161201|2016-05-11 09:00,11,64.725,65.2,64.725,65.1,236
20161201|2016-05-11 09:30,11,65.125,65.225,64.95,65.2,123
20161201|2016-05-11 10:00,11,65.25,65.25,64.925,64.925,104
20161201|2016-05-11 10:30,11,64.9,65.125,64.9,65.125,15
20161201|2016-05-11 11:00,11,65.125,65.175,65.1,65.15,104
20161201|2016-05-11 11:30,11,65.15,65.225,65.125,65.2,81
20161201|2016-05-11 12:00,11,65.2,65.225,65.075,65.175,89
20161201|2016-05-11 12:30,11,65.175,65.375,65.1,65.3,343
20161201|2016-05-11 13:00,11,65.25,65.275,65.225,65.25,9
20161201|2016-05-12 08:30,12,65.25,65.4,65.175,65.325,157
20161201|2016-05-12 09:00,12,65.3,65.375,65.25,65.325,140
20161201|2016-05-12 09:30,12,65.35,65.35,65.225,65.275,88
20161201|2016-05-12 10:00,12,65.325,65.325,65.25,65.3,105
20161201|2016-05-12 10:30,12,65.3,65.325,65.275,65.3,51
20161201|2016-05-12 11:00,12,65.275,65.275,65.25,65.275,51
20161201|2016-05-12 11:30,12,65.25,65.3,65.175,65.2,89
20161201|2016-05-12 12:00,12,65.25,65.3,65.225,65.275,51
20161201|2016-05-12 12:30,12,65.25,65.3,65.15,65.275,213
20161201|2016-05-12 13:00,12,65.275,65.3,65.225,65.275,77
20161201|2016-05-13 08:30,13,65.225,65.325,64.475,64.775,217
20161201|2016-05-13 09:00,13,64.8,64.95,64.75,64.75,102
20161201|2016-05-13 09:30,13,64.7,64.825,64.6,64.65,85
20161201|2016-05-13 10:00,13,64.675,64.675,64.625,64.675,18
20161201|2016-05-13 10:30,13,64.775,64.975,64.775,64.975,17
20161201|2016-05-13 11:00,13,64.975,64.975,64.85,64.85,27
20161201|2016-05-13 11:30,13,64.975,65,64.95,65,28
20161201|2016-05-13 12:00,13,64.975,65,64.85,64.85,51
20161201|2016-05-13 12:30,13,64.85,65.25,64.825,65.25,224
20161201|2016-05-13 13:00,13,65.125,65.2,65.05,65.15,37
20161201|2016-05-16 08:30,16,65.025,65.275,64.9,65.05,23
20161201|2016-05-16 09:00,16,65.175,65.325,65.175,65.3,142
20161201|2016-05-16 09:30,16,65.3,65.325,65.25,65.325,83
20161201|2016-05-16 10:00,16,65.325,65.375,65.3,65.375,175
20161201|2016-05-16 10:30,16,65.375,65.425,65.325,65.4,179
20161201|2016-05-16 11:00,16,65.4,65.425,65.375,65.4,57
20161201|2016-05-16 11:30,16,65.4,65.425,65.4,65.4,77
20161201|2016-05-16 12:00,16,65.425,65.45,65.4,65.425,15
20161201|2016-05-16 12:30,16,65.425,65.45,64.975,65,184
20161201|2016-05-16 13:00,16,65,65.2,64.975,65.15,27
20161201|2016-05-17 08:30,17,65.15,65.325,65.075,65.325,166
20161201|2016-05-17 09:00,17,65.3,65.425,65.15,65.375,97
20161201|2016-05-17 09:30,17,65.425,65.45,65.325,65.375,141
20161201|2016-05-17 10:00,17,65.4,65.4,65.3,65.35,43
20161201|2016-05-17 10:30,17,65.35,65.4,65.3,65.375,26
20161201|2016-05-17 11:00,17,65.325,65.4,65.275,65.275,49
20161201|2016-05-17 11:30,17,65.35,65.4,65.35,65.375,51
20161201|2016-05-17 12:00,17,65.375,65.375,65.275,65.3,25
20161201|2016-05-17 12:30,17,65.3,65.45,65.225,65.45,153
20161201|2016-05-17 13:00,17,65.45,65.475,65.425,65.475,61
20161201|2016-05-18 08:30,18,65.325,65.4,65.175,65.275,93
20161201|2016-05-18 09:00,18,65.3,65.375,65.15,65.25,138
20161201|2016-05-18 09:30,18,65.2,65.25,65.1,65.2,107
20161201|2016-05-18 10:00,18,65.225,65.225,65.1,65.125,52
20161201|2016-05-18 10:30,18,65.125,65.15,64.975,65.025,48
20161201|2016-05-18 11:00,18,65.125,65.125,64.975,64.975,34
20161201|2016-05-18 11:30,18,64.975,64.975,64.7,64.85,196
20161201|2016-05-18 12:00,18,64.8,64.95,64.8,64.95,9
20161201|2016-05-18 12:30,18,64.925,65.2,64.85,65.1,94
20161201|2016-05-18 13:00,18,65.2,65.2,65.15,65.175,11
20161201|2016-05-19 08:30,19,64.9,64.9,64.15,64.425,162
20161201|2016-05-19 09:00,19,64.4,64.75,64.375,64.7,56
20161201|2016-05-19 09:30,19,64.65,64.775,64.375,64.425,81
20161201|2016-05-19 10:00,19,64.375,64.5,64.175,64.175,122
20161201|2016-05-19 10:30,19,64.175,64.325,64.125,64.175,104
20161201|2016-05-19 11:00,19,64.15,64.525,64.15,64.525,91
20161201|2016-05-19 11:30,19,64.525,64.525,64.25,64.45,76
20161201|2016-05-19 12:00,19,64.425,64.475,64.35,64.475,13
20161201|2016-05-19 12:30,19,64.45,64.45,64.15,64.275,66
20161201|2016-05-19 13:00,19,64.175,64.175,63.975,64,77
20161201|2016-05-20 08:30,20,64.1,64.1,63.875,63.95,83
20161201|2016-05-20 09:00,20,63.85,63.9,63.675,63.75,59
20161201|2016-05-20 09:30,20,63.75,63.75,63.3,63.7,147
20161201|2016-05-20 10:00,20,63.7,64,63.7,63.875,42
20161201|2016-05-20 10:30,20,63.775,63.775,63.625,63.775,21
20161201|2016-05-20 11:00,20,63.725,63.85,63.7,63.85,31
20161201|2016-05-20 11:30,20,63.8,63.875,63.675,63.875,35
20161201|2016-05-20 12:00,20,63.9,63.975,63.85,63.9,29
20161201|2016-05-20 12:30,20,63.85,63.9,63.75,63.9,250
20161201|2016-05-20 13:00,20,63.775,63.775,63.55,63.55,9
20161201|2016-05-23 08:30,23,63.875,63.875,63.275,63.4,59
20161201|2016-05-23 09:00,23,63.3,63.35,62.9,62.975,117
20161201|2016-05-23 09:30,23,63.025,63.2,62.975,63.075,26
20161201|2016-05-23 10:00,23,63.1,63.275,63.05,63.15,44
20161201|2016-05-23 10:30,23,63.15,63.175,63.025,63.075,40
20161201|2016-05-23 11:00,23,63.1,63.1,62.975,62.975,22
20161201|2016-05-23 11:30,23,62.95,63.075,62.95,63.05,11
20161201|2016-05-23 12:00,23,62.975,63.025,62.95,62.975,50
20161201|2016-05-23 12:30,23,62.975,63,62.775,62.85,334
20161201|2016-05-23 13:00,23,62.825,62.825,62.625,62.625,33
20161201|2016-05-24 08:30,24,62.875,62.975,62.7,62.8,45
20161201|2016-05-24 09:00,24,62.725,62.8,62.6,62.6,59
20161201|2016-05-24 09:30,24,62.55,62.625,62.5,62.55,54
20161201|2016-05-24 10:00,24,62.575,62.775,62.575,62.7,55
20161201|2016-05-24 10:30,24,62.725,62.75,62.425,62.55,71
20161201|2016-05-24 11:00,24,62.8,62.825,62.625,62.8,36
20161201|2016-05-24 11:30,24,62.725,62.725,62.325,62.4,46
20161201|2016-05-24 12:00,24,62.4,62.4,62.325,62.325,7
20161201|2016-05-24 12:30,24,62.425,62.725,62.4,62.65,327
20161201|2016-05-24 13:00,24,62.625,62.625,62.525,62.525,6
20161201|2016-05-25 08:30,25,62.95,62.95,62.575,62.675,61
20161201|2016-05-25 09:00,25,62.625,62.725,62.425,62.425,74
20161201|2016-05-25 09:30,25,62.55,62.65,62.45,62.65,148
20161201|2016-05-25 10:00,25,62.6,62.6,62.5,62.6,66
20161201|2016-05-25 10:30,25,62.575,62.775,62.55,62.625,106
20161201|2016-05-25 11:00,25,62.725,62.725,62.475,62.475,14
20161201|2016-05-25 11:30,25,62.65,62.65,62.45,62.6,15
20161201|2016-05-25 12:00,25,62.625,62.65,62.625,62.65,2
20161201|2016-05-25 12:30,25,62.675,62.8,62.625,62.775,75
20161201|2016-05-25 13:00,25,62.675,62.675,62.675,62.675,2
20161201|2016-05-26 08:30,26,62.8,63.05,62.775,63.025,99
20161201|2016-05-26 09:00,26,63.05,63.6,63.05,63.6,296
20161201|2016-05-26 09:30,26,63.625,63.725,63.225,63.25,58
20161201|2016-05-26 10:00,26,63.35,63.45,63.2,63.325,39
20161201|2016-05-26 10:30,26,63.25,63.325,62.8,63.225,111
20161201|2016-05-26 11:00,26,63.175,63.675,63.175,63.675,182
20161201|2016-05-26 11:30,26,63.65,63.725,63.55,63.65,167
20161201|2016-05-26 12:00,26,63.625,63.75,63.525,63.725,174
20161201|2016-05-26 12:30,26,63.775,63.925,63.4,63.425,291
20161201|2016-05-26 13:00,26,63.375,63.55,63.35,63.55,9
20161201|2016-05-27 08:30,27,63.425,63.5,63.35,63.35,12
20161201|2016-05-27 09:00,27,63.3,63.4,63.225,63.225,24
20161201|2016-05-27 09:30,27,63.275,63.375,63.2,63.25,41
20161201|2016-05-27 10:00,27,63.25,63.275,63.15,63.2,94
20161201|2016-05-27 10:30,27,63.2,63.2,63.1,63.15,84
20161201|2016-05-27 11:00,27,63.125,63.25,63.1,63.25,59
20161201|2016-05-27 11:30,27,63.225,63.225,63.15,63.15,19
20161201|2016-05-27 12:00,27,63.25,63.425,63.25,63.425,10
20161201|2016-05-27 12:30,27,63.3,63.7,63.3,63.625,154
20161201|2016-05-27 13:00,27,63.625,63.725,63.625,63.725,41
20161201|2016-05-31 08:30,31,63.475,64.4,63.475,64.15,315
20161201|2016-05-31 09:00,31,64.15,64.225,63.95,63.95,15
20161201|2016-05-31 09:30,31,63.975,64.025,63.8,63.925,61
20161201|2016-05-31 10:00,31,64,64.25,64,64.25,43
20161201|2016-05-31 10:30,31,64.3,64.35,64.1,64.15,26
20161201|2016-05-31 11:00,31,64.075,64.275,64.025,64.1,59
20161201|2016-05-31 11:30,31,64.225,64.325,63.85,63.85,18
20161201|2016-05-31 12:00,31,63.85,64,63.8,64,38
20161201|2016-05-31 12:30,31,64,64.1,63.175,63.225,195
20161201|2016-05-31 13:00,31,63.225,63.325,63.15,63.175,40
20161201|2016-06-01 08:30,1,63.225,63.775,62.85,63.75,131
20161201|2016-06-01 09:00,1,63.775,64.125,63.6,64,110
20161201|2016-06-01 09:30,1,64,64.4,64,64.275,41
20161201|2016-06-01 10:00,1,64.3,64.425,64.275,64.3,88
20161201|2016-06-01 10:30,1,64.3,64.5,64.1,64.45,126
20161201|2016-06-01 11:00,1,64.425,64.575,64.3,64.525,275
20161201|2016-06-01 11:30,1,64.55,64.55,64.375,64.4,152
20161201|2016-06-01 12:00,1,64.375,64.475,64.1,64.35,183
20161201|2016-06-01 12:30,1,64.375,64.4,63.975,64.075,701
20161201|2016-06-01 13:00,1,64.1,64.1,64.05,64.1,58
20161201|2016-06-02 08:30,2,64.275,64.625,64.275,64.5,128
20161201|2016-06-02 09:00,2,64.6,64.675,64.35,64.35,159
20161201|2016-06-02 09:30,2,64.35,64.55,64.325,64.35,110
20161201|2016-06-02 10:00,2,64.375,64.625,64.375,64.55,138
20161201|2016-06-02 10:30,2,64.6,64.775,64.55,64.75,194
20161201|2016-06-02 11:00,2,64.75,64.8,64.5,64.775,65
20161201|2016-06-02 11:30,2,64.75,64.75,64.65,64.725,72
20161201|2016-06-02 12:00,2,64.75,64.8,64.7,64.8,37
20161201|2016-06-02 12:30,2,64.775,64.85,64.6,64.75,148
20161201|2016-06-02 13:00,2,64.75,64.775,64.7,64.7,12
20161201|2016-06-03 08:30,3,64.85,64.95,64.55,64.7,301
20161201|2016-06-03 09:00,3,64.7,64.95,64.7,64.95,146
20161201|2016-06-03 09:30,3,64.95,64.975,64.725,64.9,153
20161201|2016-06-03 10:00,3,64.875,64.95,64.725,64.825,168
20161201|2016-06-03 10:30,3,64.825,64.95,64.825,64.95,91
20161201|2016-06-03 11:00,3,64.95,65,64.925,64.925,147
20161201|2016-06-03 11:30,3,64.925,64.95,64.875,64.875,51
20161201|2016-06-03 12:00,3,64.875,64.975,64.8,64.8,107
20161201|2016-06-03 12:30,3,64.85,65.1,64.825,65.075,409
20161201|2016-06-03 13:00,3,64.925,64.925,64.85,64.925,25
20161201|2016-06-06 08:30,6,65.125,65.15,64.95,65.1,126
20161201|2016-06-06 09:00,6,65.1,65.175,65.075,65.175,86
20161201|2016-06-06 09:30,6,65.175,65.2,65.1,65.15,107
20161201|2016-06-06 10:00,6,65.15,65.2,65.1,65.15,91
20161201|2016-06-06 10:30,6,65.175,65.2,65.05,65.175,74
20161201|2016-06-06 11:00,6,65.175,65.175,65.05,65.05,22
20161201|2016-06-06 11:30,6,65.025,65.175,65.025,65.175,43
20161201|2016-06-06 12:00,6,65.175,65.25,65.15,65.225,67
20161201|2016-06-06 12:30,6,65.225,65.25,65.15,65.2,272
20161201|2016-06-06 13:00,6,65.2,65.25,65.175,65.225,63
20161201|2016-06-07 08:30,7,65.25,65.375,65.125,65.325,202
20161201|2016-06-07 09:00,7,65.35,65.5,65.35,65.45,368
20161201|2016-06-07 09:30,7,65.475,65.5,65.4,65.475,254
20161201|2016-06-07 10:00,7,65.475,65.5,65.325,65.425,152
20161201|2016-06-07 10:30,7,65.475,65.6,65.45,65.575,129
20161201|2016-06-07 11:00,7,65.525,65.65,65.525,65.65,59
20161201|2016-06-07 11:30,7,65.6,65.775,65.525,65.75,86
20161201|2016-06-07 12:00,7,65.75,65.875,65.725,65.8,112
20161201|2016-06-07 12:30,7,65.775,65.85,65.5,65.775,836
20161201|2016-06-07 13:00,7,65.775,65.825,65.6,65.725,44
20161201|2016-06-08 08:30,8,65.75,65.9,65.7,65.9,191
20161201|2016-06-08 09:00,8,65.9,65.95,65.825,65.95,415
20161201|2016-06-08 09:30,8,65.95,66.125,65.95,66.075,520
20161201|2016-06-08 10:00,8,66.075,66.1,66.05,66.05,172
20161201|2016-06-08 10:30,8,66.075,66.1,65.95,66,190
20161201|2016-06-08 11:00,8,66.025,66.2,66,66.2,160
20161201|2016-06-08 11:30,8,66.175,66.35,66.175,66.35,162
20161201|2016-06-08 12:00,8,66.3,66.4,66.3,66.375,74
20161201|2016-06-08 12:30,8,66.375,66.4,66.025,66.125,723
20161201|2016-06-08 13:00,8,66.075,66.4,66.05,66.375,85
20161201|2016-06-09 08:30,9,66.4,66.45,66.125,66.35,328
20161201|2016-06-09 09:00,9,66.325,66.475,66.325,66.475,282
20161201|2016-06-09 09:30,9,66.45,66.575,66.4,66.575,556
20161201|2016-06-09 10:00,9,66.6,66.6,66.55,66.6,107
20161201|2016-06-09 10:30,9,66.575,66.625,66.325,66.45,160
20161201|2016-06-09 11:00,9,66.45,66.575,66.4,66.5,110
20161201|2016-06-09 11:30,9,66.475,66.55,66.4,66.5,79
20161201|2016-06-09 12:00,9,66.525,66.625,66.4,66.4,72
20161201|2016-06-09 12:30,9,66.425,66.725,66.35,66.675,744
20161201|2016-06-09 13:00,9,66.65,66.8,66.625,66.8,67
20161201|2016-06-10 08:30,10,66.35,66.825,66.35,66.825,182
20161201|2016-06-10 09:00,10,66.8,66.95,66.775,66.925,231
20161201|2016-06-10 09:30,10,66.925,67,66.9,66.975,536
20161201|2016-06-10 10:00,10,67,67,66.95,66.975,237
20161201|2016-06-10 10:30,10,66.975,67.1,66.8,66.825,504
20161201|2016-06-10 11:00,10,66.8,66.95,66.725,66.725,178
20161201|2016-06-10 11:30,10,66.8,67,66.775,66.925,142
20161201|2016-06-10 12:00,10,66.925,66.95,66.825,66.95,57
20161201|2016-06-10 12:30,10,66.95,67,66.75,66.975,777
20161201|2016-06-10 13:00,10,66.925,66.975,66.85,66.95,174
20161201|2016-06-13 08:30,13,66.675,67,66.65,66.975,129
20161201|2016-06-13 09:00,13,67,67.15,66.975,67.15,219
20161201|2016-06-13 09:30,13,67.125,67.325,67.125,67.25,158
20161201|2016-06-13 10:00,13,67.275,67.3,67.2,67.275,130
20161201|2016-06-13 10:30,13,67.3,67.3,66.9,67,175
20161201|2016-06-13 11:00,13,67.05,67.075,66.65,66.775,92
20161201|2016-06-13 11:30,13,66.85,66.925,66.75,66.85,20
20161201|2016-06-13 12:00,13,66.8,66.95,66.725,66.85,35
20161201|2016-06-13 12:30,13,66.825,66.95,66.7,66.875,736
20161201|2016-06-13 13:00,13,66.775,66.975,66.775,66.975,38
20161201|2016-06-14 08:30,14,66.825,66.975,66.675,66.775,105
20161201|2016-06-14 09:00,14,66.775,66.95,66.775,66.85,106
20161201|2016-06-14 09:30,14,66.825,66.975,66.8,66.85,125
20161201|2016-06-14 10:00,14,66.825,66.9,66.7,66.775,81
20161201|2016-06-14 10:30,14,66.775,66.925,66.775,66.85,73
20161201|2016-06-14 11:00,14,66.9,66.925,66.725,66.9,42
20161201|2016-06-14 11:30,14,66.875,66.9,66.575,66.575,87
20161201|2016-06-14 12:00,14,66.575,66.8,66.525,66.8,54
20161201|2016-06-14 12:30,14,66.8,66.8,65,65.05,791
20161201|2016-06-14 13:00,14,65.05,65.6,65.05,65.525,123
20161201|2016-06-15 08:30,15,65.65,66.225,65.65,66,431
20161201|2016-06-15 09:00,15,66,66.1,65.925,66.075,296
20161201|2016-06-15 09:30,15,66.075,66.3,66.075,66.25,108
20161201|2016-06-15 10:00,15,66.3,66.475,66.275,66.45,89
20161201|2016-06-15 10:30,15,66.475,66.9,66.475,66.625,187
20161201|2016-06-15 11:00,15,66.65,66.8,66.575,66.8,86
20161201|2016-06-15 11:30,15,66.8,67,66.75,66.975,120
20161201|2016-06-15 12:00,15,66.95,67,66.775,66.875,211
20161201|2016-06-15 12:30,15,66.85,67.15,66.6,67.05,824
20161201|2016-06-15 13:00,15,67.025,67.25,66.975,67.025,170
20161201|2016-06-16 08:30,16,66.875,67.075,66.625,66.825,167
20161201|2016-06-16 09:00,16,66.9,66.925,66.6,66.775,265
20161201|2016-06-16 09:30,16,66.8,66.9,66.475,66.5,113
20161201|2016-06-16 10:00,16,66.525,66.6,66.475,66.6,80
20161201|2016-06-16 10:30,16,66.625,66.625,66.475,66.525,182
20161201|2016-06-16 11:00,16,66.5,66.55,66.475,66.525,80
20161201|2016-06-16 11:30,16,66.525,66.7,66.5,66.675,65
20161201|2016-06-16 12:00,16,66.7,67.025,66.675,67.025,125
20161201|2016-06-16 12:30,16,67.025,67.175,66.9,66.9,292
20161201|2016-06-16 13:00,16,66.9,66.9,66.85,66.9,39
20161201|2016-06-17 08:30,17,66.825,66.825,66.6,66.75,55
20161201|2016-06-17 09:00,17,66.75,66.9,66.675,66.775,123
20161201|2016-06-17 09:30,17,66.775,66.825,66.65,66.7,112
20161201|2016-06-17 10:00,17,66.7,66.725,66.5,66.5,98
20161201|2016-06-17 10:30,17,66.525,66.675,66.475,66.55,100
20161201|2016-06-17 11:00,17,66.625,66.625,66.45,66.55,78
20161201|2016-06-17 11:30,17,66.45,66.45,66.325,66.35,79
20161201|2016-06-17 12:00,17,66.35,66.425,66.325,66.4,82
20161201|2016-06-17 12:30,17,66.4,66.5,66.225,66.375,268
20161201|2016-06-17 13:00,17,66.425,66.45,66.325,66.425,22
20161201|2016-06-20 08:30,20,66.2,66.3,65.525,65.8,351
20161201|2016-06-20 09:00,20,65.8,65.925,65.675,65.8,119
20161201|2016-06-20 09:30,20,65.825,65.875,65.7,65.7,73
20161201|2016-06-20 10:00,20,65.7,65.9,65.65,65.7,153
20161201|2016-06-20 10:30,20,65.7,65.975,65.7,65.975,87
20161201|2016-06-20 11:00,20,65.95,66.05,65.875,66,59
20161201|2016-06-20 11:30,20,65.975,66.15,65.95,66.15,237
20161201|2016-06-20 12:00,20,66.125,66.275,66.125,66.2,95
20161201|2016-06-20 12:30,20,66.225,66.475,66.2,66.475,508
20161201|2016-06-20 13:00,20,66.425,66.475,66.275,66.325,55
20161201|2016-06-21 08:30,21,66.225,66.325,66.075,66.2,172
20161201|2016-06-21 09:00,21,66.175,66.275,66.175,66.2,155
20161201|2016-06-21 09:30,21,66.2,66.225,66.125,66.125,79
20161201|2016-06-21 10:00,21,66.175,66.225,66.125,66.175,97
20161201|2016-06-21 10:30,21,66.25,66.275,66.125,66.175,107
20161201|2016-06-21 11:00,21,66.2,66.25,66.15,66.225,82
20161201|2016-06-21 11:30,21,66.25,66.35,66.225,66.35,120
20161201|2016-06-21 12:00,21,66.35,66.35,66.25,66.25,88
20161201|2016-06-21 12:30,21,66.25,66.4,66.225,66.4,332
20161201|2016-06-21 13:00,21,66.375,66.4,66.275,66.275,64
20161201|2016-06-22 08:30,22,66.3,66.3,66.05,66.125,68
20161201|2016-06-22 09:00,22,66.075,66.225,65.975,66.2,115
20161201|2016-06-22 09:30,22,66.2,66.3,66.175,66.225,87
20161201|2016-06-22 10:00,22,66.175,66.2,65.675,65.75,283
20161201|2016-06-22 10:30,22,65.75,65.775,65.625,65.7,118
20161201|2016-06-22 11:00,22,65.65,65.7,65.5,65.55,190
20161201|2016-06-22 11:30,22,65.525,65.6,65.4,65.6,184
20161201|2016-06-22 12:00,22,65.6,65.625,65.3,65.35,141
20161201|2016-06-22 12:30,22,65.425,65.525,65.1,65.525,506
20161201|2016-06-22 13:00,22,65.5,65.6,65.35,65.45,58
20161201|2016-06-23 08:30,23,65.425,65.55,64.975,65.3,161
20161201|2016-06-23 09:00,23,65.275,65.35,65.15,65.175,142
20161201|2016-06-23 09:30,23,65.2,65.325,65,65.1,192
20161201|2016-06-23 10:00,23,65.05,65.075,64.825,64.975,97
20161201|2016-06-23 10:30,23,64.95,64.975,64.4,64.475,182
20161201|2016-06-23 11:00,23,64.55,64.65,64.475,64.5,109
20161201|2016-06-23 11:30,23,64.55,64.575,64.375,64.5,104
20161201|2016-06-23 12:00,23,64.5,64.65,64.5,64.625,84
20161201|2016-06-23 12:30,23,64.65,65,64.575,65,336
20161201|2016-06-23 13:00,23,65.025,65.025,64.85,64.975,54
20161201|2016-06-24 08:30,24,63.625,64.1,63.525,63.95,486
20161201|2016-06-24 09:00,24,63.975,64.2,63.75,64.125,642
20161201|2016-06-24 09:30,24,64.125,64.15,64,64.1,73
20161201|2016-06-24 10:00,24,64.075,64.175,64.075,64.075,67
20161201|2016-06-24 10:30,24,64.075,64.175,64,64.125,120
20161201|2016-06-24 11:00,24,64.125,64.2,64.025,64.175,187
20161201|2016-06-24 11:30,24,64.15,64.225,64.075,64.2,70
20161201|2016-06-24 12:00,24,64.2,64.2,63.925,64,150
20161201|2016-06-24 12:30,24,63.975,64.25,63.575,64.1,828
20161201|2016-06-24 13:00,24,64.125,64.175,63.8,63.8,66
20161201|2016-06-27 08:30,27,62.75,63.175,62.2,62.975,627
20161201|2016-06-27 09:00,27,62.975,63.05,62.825,62.875,232
20161201|2016-06-27 09:30,27,62.9,63.125,62.85,63.075,158
20161201|2016-06-27 10:00,27,63.075,63.1,62.95,63,143
20161201|2016-06-27 10:30,27,62.925,63.05,62.925,62.95,58
20161201|2016-06-27 11:00,27,62.925,63.175,62.9,62.975,174
20161201|2016-06-27 11:30,27,62.975,63.35,62.975,63.35,142
20161201|2016-06-27 12:00,27,63.3,63.7,63.225,63.7,161
20161201|2016-06-27 12:30,27,63.7,63.9,63.575,63.725,564
20161201|2016-06-27 13:00,27,63.725,63.8,63.7,63.8,44
20161201|2016-06-28 08:30,28,63.75,63.9,63.7,63.8,146
20161201|2016-06-28 09:00,28,63.775,63.925,63.75,63.825,323
20161201|2016-06-28 09:30,28,63.825,63.9,63.75,63.825,75
20161201|2016-06-28 10:00,28,63.85,63.875,63.775,63.8,113
20161201|2016-06-28 10:30,28,63.8,63.875,63.725,63.825,104
20161201|2016-06-28 11:00,28,63.825,63.925,63.825,63.875,113
20161201|2016-06-28 11:30,28,63.9,63.925,63.85,63.85,83
20161201|2016-06-28 12:00,28,63.9,64.25,63.85,64,180
20161201|2016-06-28 12:30,28,64,64.25,63.925,64.25,585
20161201|2016-06-28 13:00,28,64.25,64.275,64.2,64.2,127
20161201|2016-06-29 08:30,29,64.2,64.25,63.95,64,287
20161201|2016-06-29 09:00,29,64.025,64.025,63.85,63.9,176
20161201|2016-06-29 09:30,29,63.925,64.05,63.875,63.9,190
20161201|2016-06-29 10:00,29,63.9,63.925,63.775,63.85,52
20161201|2016-06-29 10:30,29,63.875,63.9,63.75,63.825,90
20161201|2016-06-29 11:00,29,63.825,64.2,63.825,64.2,419
20161201|2016-06-29 11:30,29,64.175,64.2,64.075,64.1,89
20161201|2016-06-29 12:00,29,64.175,64.225,64,64.025,61
20161201|2016-06-29 12:30,29,64,64.1,63.65,64.1,435
20161201|2016-06-29 13:00,29,64.05,64.1,63.975,64.075,44
20161201|2016-06-30 08:30,30,63.8,63.925,63.65,63.675,63
20161201|2016-06-30 09:00,30,63.65,63.725,63.45,63.6,112
20161201|2016-06-30 09:30,30,63.625,63.8,63.55,63.75,171
20161201|2016-06-30 10:00,30,63.775,63.9,63.725,63.8,82
20161201|2016-06-30 10:30,30,63.775,63.85,63.7,63.725,43
20161201|2016-06-30 11:00,30,63.75,63.925,63.75,63.8,41
20161201|2016-06-30 11:30,30,63.775,63.95,63.725,63.9,36
20161201|2016-06-30 12:00,30,63.95,63.95,63.825,63.9,65
20161201|2016-06-30 12:30,30,63.925,64.4,63.85,64.4,1394
20161201|2016-06-30 13:00,30,64.35,64.35,64.075,64.075,101
20161201|2016-07-01 08:30,1,64,64.1,63.85,63.85,195
20161201|2016-07-01 09:00,1,63.9,64.125,63.825,64.125,306
20161201|2016-07-01 09:30,1,64.125,64.3,64.125,64.3,395
20161201|2016-07-01 10:00,1,64.3,64.375,64.25,64.275,494
20161201|2016-07-01 10:30,1,64.275,64.625,64.275,64.575,591
20161201|2016-07-01 11:00,1,64.625,64.65,64.2,64.475,508
20161201|2016-07-01 11:30,1,64.475,64.7,64.475,64.675,130
20161201|2016-07-01 12:00,1,64.625,64.65,64.425,64.55,129
20161201|2016-07-01 12:30,1,64.5,64.7,64.425,64.575,772
20161201|2016-07-01 13:00,1,64.6,64.6,64.35,64.4,44
20161201|2016-07-05 08:30,5,64.325,64.925,64.05,64.375,707
20161201|2016-07-05 09:00,5,64.35,64.375,63.975,64.3,310
20161201|2016-07-05 09:30,5,64.3,64.325,63.6,63.8,243
20161201|2016-07-05 10:00,5,63.8,64.4,63.725,64.35,271
20161201|2016-07-05 10:30,5,64.4,64.5,64.35,64.35,231
20161201|2016-07-05 11:00,5,64.35,64.625,64.325,64.6,185
20161201|2016-07-05 11:30,5,64.625,64.8,64.575,64.775,184
20161201|2016-07-05 12:00,5,64.725,64.8,64.6,64.775,176
20161201|2016-07-05 12:30,5,64.8,64.875,64.575,64.6,730
20161201|2016-07-05 13:00,5,64.625,64.75,64.525,64.65,25
20161201|2016-07-06 08:30,6,64.475,64.675,64.15,64.15,179
20161201|2016-07-06 09:00,6,64.175,64.225,63.725,63.85,381
20161201|2016-07-06 09:30,6,63.85,63.925,63.55,63.6,257
20161201|2016-07-06 10:00,6,63.625,63.75,63.625,63.75,119
20161201|2016-07-06 10:30,6,63.775,63.8,63,63.025,334
20161201|2016-07-06 11:00,6,63.025,63.15,62.9,62.925,227
20161201|2016-07-06 11:30,6,62.95,63.075,62.9,63.05,177
20161201|2016-07-06 12:00,6,63.025,63.025,62.85,62.975,186
20161201|2016-07-06 12:30,6,62.95,63.2,62.725,63.1,814
20161201|2016-07-06 13:00,6,63.075,63.15,63,63.1,67
20161201|2016-07-07 08:30,7,62.75,63,62.625,62.775,220
20161201|2016-07-07 09:00,7,62.8,62.8,62.5,62.525,167
20161201|2016-07-07 09:30,7,62.5,62.525,62.375,62.425,220
20161201|2016-07-07 10:00,7,62.4,62.625,62.325,62.525,328
20161201|2016-07-07 10:30,7,62.475,62.525,62.175,62.475,206
20161201|2016-07-07 11:00,7,62.475,62.475,62.275,62.3,50
20161201|2016-07-07 11:30,7,62.325,62.475,62.325,62.35,104
20161201|2016-07-07 12:00,7,62.325,62.525,62.275,62.45,106
20161201|2016-07-07 12:30,7,62.475,62.775,62.225,62.75,567
20161201|2016-07-07 13:00,7,62.725,62.775,62.675,62.775,59
20161201|2016-07-08 08:30,8,62.475,62.625,62.35,62.375,273
20161201|2016-07-08 09:00,8,62.35,62.4,62,62.125,193
20161201|2016-07-08 09:30,8,62.1,62.2,61.95,61.975,340
20161201|2016-07-08 10:00,8,61.95,62.225,61.95,62.125,202
20161201|2016-07-08 10:30,8,62.1,62.225,62.05,62.05,162
20161201|2016-07-08 11:00,8,62.05,62.175,61.975,62.125,171
20161201|2016-07-08 11:30,8,62.175,62.325,62.025,62.075,123
20161201|2016-07-08 12:00,8,62,62.35,61.975,62.35,100
20161201|2016-07-08 12:30,8,62.35,62.6,62.075,62.075,833
20161201|2016-07-08 13:00,8,62.1,62.325,62.075,62.2,50
20161201|2016-07-11 08:30,11,62.35,62.35,61.875,62,172
20161201|2016-07-11 09:00,11,62,62.225,61.875,62.075,357
20161201|2016-07-11 09:30,11,62.05,62.3,62,62.15,114
20161201|2016-07-11 10:00,11,62.125,62.225,62.1,62.175,110
20161201|2016-07-11 10:30,11,62.175,62.2,62.025,62.1,173
20161201|2016-07-11 11:00,11,62.1,62.3,62,62.1,184
20161201|2016-07-11 11:30,11,62.125,62.25,62.075,62.125,102
20161201|2016-07-11 12:00,11,62.125,62.2,62.025,62.025,61
20161201|2016-07-11 12:30,11,62.025,62.2,61.425,61.525,993
20161201|2016-07-11 13:00,11,61.55,61.8,61.475,61.8,126
20161201|2016-07-12 08:30,12,62.025,62.175,61.6,61.725,193
20161201|2016-07-12 09:00,12,61.725,61.775,61.25,61.45,198
20161201|2016-07-12 09:30,12,61.45,61.625,61.45,61.6,284
20161201|2016-07-12 10:00,12,61.575,61.7,61.55,61.7,108
20161201|2016-07-12 10:30,12,61.65,61.9,61.625,61.875,119
20161201|2016-07-12 11:00,12,61.875,62.05,61.65,61.675,210
20161201|2016-07-12 11:30,12,61.7,61.875,61.675,61.875,62
20161201|2016-07-12 12:00,12,61.825,61.875,61.75,61.75,70
20161201|2016-07-12 12:30,12,61.75,61.825,61.175,61.175,727
20161201|2016-07-12 13:00,12,61.175,61.475,61.15,61.25,33
20161201|2016-07-13 08:30,13,61.325,61.8,61.175,61.775,282
20161201|2016-07-13 09:00,13,61.8,62.075,61.75,62.075,335
20161201|2016-07-13 09:30,13,62.075,62.075,61.8,61.875,313
20161201|2016-07-13 10:00,13,61.85,61.875,61.725,61.825,203
20161201|2016-07-13 10:30,13,61.775,61.975,61.725,61.925,153
20161201|2016-07-13 11:00,13,61.9,62,61.85,62,99
20161201|2016-07-13 11:30,13,61.975,62.05,61.925,62,79
20161201|2016-07-13 12:00,13,62,62.075,61.65,61.675,173
20161201|2016-07-13 12:30,13,61.65,61.7,60.925,60.95,1028
20161201|2016-07-13 13:00,13,60.95,61.225,60.925,61.15,136
20161201|2016-07-14 08:30,14,61.1,61.325,60.85,60.975,234
20161201|2016-07-14 09:00,14,60.925,61.025,60.6,60.65,373
20161201|2016-07-14 09:30,14,60.6,60.875,60.575,60.775,224
20161201|2016-07-14 10:00,14,60.75,61,60.7,60.975,313
20161201|2016-07-14 10:30,14,60.975,61.15,60.9,61.05,196
20161201|2016-07-14 11:00,14,61.025,61.45,60.925,61.425,307
20161201|2016-07-14 11:30,14,61.45,61.475,61.225,61.325,140
20161201|2016-07-14 12:00,14,61.3,61.35,61.025,61.05,239
20161201|2016-07-14 12:30,14,61.05,61.15,60.85,60.875,734
20161201|2016-07-14 13:00,14,60.875,61.1,60.875,60.875,68
20161201|2016-07-15 08:30,15,60.9,60.9,60.2,60.75,455
20161201|2016-07-15 09:00,15,60.75,60.825,59.8,59.925,464
20161201|2016-07-15 09:30,15,59.9,60.275,59.9,60.075,185
20161201|2016-07-15 10:00,15,60.05,60.15,59.925,60.1,181
20161201|2016-07-15 10:30,15,60,60.15,59.65,59.65,158
20161201|2016-07-15 11:00,15,59.65,59.825,59.5,59.7,141
20161201|2016-07-15 11:30,15,59.7,59.775,59.55,59.65,153
20161201|2016-07-15 12:00,15,59.7,59.75,59.475,59.75,139
20161201|2016-07-15 12:30,15,59.75,59.925,59.5,59.525,903
20161201|2016-07-15 13:00,15,59.525,59.55,59.275,59.475,92
20161201|2016-07-18 08:30,18,59.675,59.775,59.075,59.275,177
20161201|2016-07-18 09:00,18,59.25,59.25,58.5,58.625,287
20161201|2016-07-18 09:30,18,58.6,58.75,58.55,58.75,129
20161201|2016-07-18 10:00,18,58.725,58.975,58.675,58.9,229
20161201|2016-07-18 10:30,18,58.875,58.875,58.525,58.75,316
20161201|2016-07-18 11:00,18,58.725,58.775,58.575,58.65,105
20161201|2016-07-18 11:30,18,58.675,59,58.675,58.825,102
20161201|2016-07-18 12:00,18,58.875,59.05,58.875,59.05,76
20161201|2016-07-18 12:30,18,59.05,59.9,58.95,59.2,413
20161201|2016-07-18 13:00,18,59.175,59.25,59.075,59.075,73
20161201|2016-07-19 08:30,19,59.5,59.5,58.6,58.75,318
20161201|2016-07-19 09:00,19,58.75,58.825,58.625,58.7,285
20161201|2016-07-19 09:30,19,58.75,58.75,58.275,58.35,340
20161201|2016-07-19 10:00,19,58.3,58.7,58.25,58.625,164
20161201|2016-07-19 10:30,19,58.575,58.875,58.5,58.725,280
20161201|2016-07-19 11:00,19,58.65,58.7,58.425,58.525,98
20161201|2016-07-19 11:30,19,58.525,58.8,58.5,58.775,125
20161201|2016-07-19 12:00,19,58.7,58.7,58.575,58.7,73
20161201|2016-07-19 12:30,19,58.65,58.725,58.3,58.375,586
20161201|2016-07-19 13:00,19,58.375,58.425,58.325,58.35,45
20161201|2016-07-20 08:30,20,58.4,59.275,58.3,59.125,674
20161201|2016-07-20 09:00,20,59.175,59.225,58.75,58.775,275
20161201|2016-07-20 09:30,20,58.8,59.1,58.8,58.875,188
20161201|2016-07-20 10:00,20,58.875,59.1,58.825,59.05,276
20161201|2016-07-20 10:30,20,59.025,59.025,58.65,58.675,209
20161201|2016-07-20 11:00,20,58.65,58.85,58.575,58.85,206
20161201|2016-07-20 11:30,20,58.85,58.975,58.825,58.825,121
20161201|2016-07-20 12:00,20,58.85,58.9,58.65,58.7,117
20161201|2016-07-20 12:30,20,58.65,58.75,58.475,58.525,391
20161201|2016-07-20 13:00,20,58.525,58.525,58.4,58.5,47
20161201|2016-07-21 08:30,21,58.55,58.55,57.675,57.8,390
20161201|2016-07-21 09:00,21,57.8,57.8,56.975,57.25,496
20161201|2016-07-21 09:30,21,57.225,57.275,56.95,57.125,279
20161201|2016-07-21 10:00,21,57.1,57.175,56.9,57,229
20161201|2016-07-21 10:30,21,56.975,57,56.55,56.6,459
20161201|2016-07-21 11:00,21,56.575,56.575,56.1,56.4,403
20161201|2016-07-21 11:30,21,56.4,56.65,56.375,56.65,245
20161201|2016-07-21 12:00,21,56.625,56.7,56.375,56.45,159
20161201|2016-07-21 12:30,21,56.45,56.525,56.025,56.4,552
20161201|2016-07-21 13:00,21,56.4,56.525,56.35,56.45,104
20161201|2016-07-22 08:30,22,56.5,56.5,56,56.375,347
20161201|2016-07-22 09:00,22,56.45,56.85,56.375,56.625,344
20161201|2016-07-22 09:30,22,56.65,56.775,56.5,56.525,161
20161201|2016-07-22 10:00,22,56.525,56.55,56.35,56.525,142
20161201|2016-07-22 10:30,22,56.525,57,56.475,57,240
20161201|2016-07-22 11:00,22,57.025,57.975,57,57.75,496
20161201|2016-07-22 11:30,22,57.775,58.55,57.725,58.325,523
20161201|2016-07-22 12:00,22,58.375,58.4,58.1,58.175,200
20161201|2016-07-22 12:30,22,58.15,58.575,57.975,58.5,749
20161201|2016-07-22 13:00,22,58.5,58.5,58.275,58.325,104
20161201|2016-07-25 08:30,25,58.85,59.275,58.225,58.475,431
20161201|2016-07-25 09:00,25,58.5,58.5,58.05,58.225,207
20161201|2016-07-25 09:30,25,58.225,58.3,58,58.2,155
20161201|2016-07-25 10:00,25,58.175,58.2,58.05,58.175,141
20161201|2016-07-25 10:30,25,58.15,58.5,58.125,58.225,132
20161201|2016-07-25 11:00,25,58.175,58.3,58.1,58.15,58
20161201|2016-07-25 11:30,25,58.1,58.25,58.05,58.25,49
20161201|2016-07-25 12:00,25,58.325,59,58.325,58.95,205
20161201|2016-07-25 12:30,25,58.95,59.15,58.7,59.025,479
20161201|2016-07-25 13:00,25,59,59.025,58.75,58.775,43
20161201|2016-07-26 08:30,26,58.85,59.1,58.075,58.25,172
20161201|2016-07-26 09:00,26,58.15,58.3,58,58.25,131
20161201|2016-07-26 09:30,26,58.2,58.375,58.05,58.375,199
20161201|2016-07-26 10:00,26,58.325,58.475,58.25,58.35,118
20161201|2016-07-26 10:30,26,58.3,59.175,58.25,58.725,203
20161201|2016-07-26 11:00,26,58.65,58.775,58.5,58.575,74
20161201|2016-07-26 11:30,26,58.625,58.675,58.5,58.675,174
20161201|2016-07-26 12:00,26,58.65,58.8,58.5,58.575,246
20161201|2016-07-26 12:30,26,58.625,58.675,58.45,58.475,318
20161201|2016-07-26 13:00,26,58.475,58.55,58.425,58.45,47
20161201|2016-07-27 08:30,27,58.25,58.45,57.9,58.375,352
20161201|2016-07-27 09:00,27,58.375,58.375,57.9,58.025,394
20161201|2016-07-27 09:30,27,58,58.375,58,58.15,245
20161201|2016-07-27 10:00,27,58.175,58.25,58.075,58.15,190
20161201|2016-07-27 10:30,27,58.125,58.275,58.025,58.025,231
20161201|2016-07-27 11:00,27,58.05,58.1,57.675,57.95,706
20161201|2016-07-27 11:30,27,57.975,58.15,57.85,57.875,100
20161201|2016-07-27 12:00,27,57.9,57.9,56.05,56.6,832
20161201|2016-07-27 12:30,27,56.575,56.75,56.4,56.475,691
20161201|2016-07-27 13:00,27,56.45,56.45,56.325,56.35,79
20161201|2016-07-28 08:30,28,56.25,56.35,55.65,56.2,659
20161201|2016-07-28 09:00,28,56.225,56.25,55.175,55.175,859
20161201|2016-07-28 09:30,28,55.225,55.3,54.825,54.95,773
20161201|2016-07-28 10:00,28,54.975,55.825,54.975,55.6,655
20161201|2016-07-28 10:30,28,55.625,56.275,55.625,55.85,368
20161201|2016-07-28 11:00,28,55.825,56.475,55.575,56.325,238
20161201|2016-07-28 11:30,28,56.225,56.35,55.675,55.675,127
20161201|2016-07-28 12:00,28,55.7,56.025,55.525,55.825,75
20161201|2016-07-28 12:30,28,55.8,55.825,54.725,54.925,1028
20161201|2016-07-28 13:00,28,54.925,55.375,54.875,55.25,62
20161201|2016-07-29 08:30,29,54.9,55.875,54.775,55.675,524
20161201|2016-07-29 09:00,29,55.65,56.025,55.65,56.025,427
20161201|2016-07-29 09:30,29,56.075,56.225,55.65,55.7,316
20161201|2016-07-29 10:00,29,55.725,55.875,55.35,55.525,248
20161201|2016-07-29 10:30,29,55.525,55.7,55.35,55.425,188
20161201|2016-07-29 11:00,29,55.4,55.55,55.275,55.3,112
20161201|2016-07-29 11:30,29,55.275,55.5,55.275,55.425,88
20161201|2016-07-29 12:00,29,55.4,55.45,54.95,54.975,459
20161201|2016-07-29 12:30,29,54.95,55.375,54.45,54.55,1243
20161201|2016-07-29 13:00,29,54.575,54.95,54.55,54.725,91
20161201|2016-08-01 08:30,1,55.275,55.45,54.9,55.35,460
20161201|2016-08-01 09:00,1,55.3,56.325,54.925,55.85,926
20161201|2016-08-01 09:30,1,55.8,56.275,55.55,56.2,220
20161201|2016-08-01 10:00,1,56.125,56.3,55.85,56.1,294
20161201|2016-08-01 10:30,1,56.05,56.6,55.95,56.4,339
20161201|2016-08-01 11:00,1,56.375,56.975,56.325,56.575,732
20161201|2016-08-01 11:30,1,56.55,56.975,56.475,56.65,227
20161201|2016-08-01 12:00,1,56.725,57.075,56.625,56.9,281
20161201|2016-08-01 12:30,1,56.925,57.125,56.275,56.5,1157
20161201|2016-08-01 13:00,1,56.525,56.725,56.5,56.7,68
20161201|2016-08-02 08:30,2,56.5,56.625,56.025,56.025,555
20161201|2016-08-02 09:00,2,56.075,56.175,55.8,56.025,397
20161201|2016-08-02 09:30,2,56.025,56.2,55.775,55.8,444
20161201|2016-08-02 10:00,2,55.8,55.925,55.525,55.65,424
20161201|2016-08-02 10:30,2,55.65,56.55,55.475,56.225,649
20161201|2016-08-02 11:00,2,56.225,56.9,56.05,56.525,365
20161201|2016-08-02 11:30,2,56.55,57,56.55,56.75,327
20161201|2016-08-02 12:00,2,56.825,56.95,56.45,56.45,264
20161201|2016-08-02 12:30,2,56.65,57.025,56,56.25,490
20161201|2016-08-02 13:00,2,56.225,56.4,55.875,55.875,123
20161201|2016-08-03 08:30,3,56,56.05,55.725,55.9,374
20161201|2016-08-03 09:00,3,55.85,56.2,55.65,55.8,363
20161201|2016-08-03 09:30,3,55.75,56.075,55.625,55.675,281
20161201|2016-08-03 10:00,3,55.7,56.375,55.6,56.3,166
20161201|2016-08-03 10:30,3,56.275,56.475,56,56.025,218
20161201|2016-08-03 11:00,3,56,56.075,55.875,55.9,206
20161201|2016-08-03 11:30,3,55.875,56.075,55.825,55.925,99
20161201|2016-08-03 12:00,3,55.85,55.85,55.725,55.775,115
20161201|2016-08-03 12:30,3,55.675,55.7,55.325,55.425,566
20161201|2016-08-03 13:00,3,55.45,55.625,55.425,55.45,62
20161201|2016-08-04 08:30,4,55.275,55.275,54.675,54.95,494
20161201|2016-08-04 09:00,4,54.875,54.95,54.525,54.575,332
20161201|2016-08-04 09:30,4,54.6,54.725,54.525,54.55,206
20161201|2016-08-04 10:00,4,54.525,54.525,53.55,53.925,538
20161201|2016-08-04 10:30,4,53.925,54.325,53.875,54.075,248
20161201|2016-08-04 11:00,4,54.1,54.325,53.95,54.2,172
20161201|2016-08-04 11:30,4,54.225,54.6,54,54.15,290
20161201|2016-08-04 12:00,4,54.175,54.275,54.1,54.125,174
20161201|2016-08-04 12:30,4,54.1,54.45,53.875,54.4,609
20161201|2016-08-04 13:00,4,54.4,54.5,54.325,54.325,55
20161201|2016-08-05 08:30,5,54.35,54.75,54.275,54.4,294
20161201|2016-08-05 09:00,5,54.45,54.45,54.075,54.375,200
20161201|2016-08-05 09:30,5,54.35,54.4,54.225,54.275,77
20161201|2016-08-05 10:00,5,54.275,54.35,54.05,54.15,183
20161201|2016-08-05 10:30,5,54.125,54.25,54.025,54.175,182
20161201|2016-08-05 11:00,5,54.2,54.375,54.125,54.25,107
20161201|2016-08-05 11:30,5,54.225,54.225,54.15,54.15,61
20161201|2016-08-05 12:00,5,54.175,54.225,54,54,292
20161201|2016-08-05 12:30,5,54.025,54.2,53.75,54.175,1245
20161201|2016-08-05 13:00,5,54.2,54.375,54.1,54.275,73
20161201|2016-08-08 08:30,8,54,54.875,53.825,54.725,552
20161201|2016-08-08 09:00,8,54.75,55.425,54.425,55.35,362
20161201|2016-08-08 09:30,8,55.375,55.7,55.2,55.4,308
20161201|2016-08-08 10:00,8,55.325,55.325,54.85,54.925,155
20161201|2016-08-08 10:30,8,54.975,55.025,54.5,54.6,185
20161201|2016-08-08 11:00,8,54.7,55.425,54.7,55.325,183
20161201|2016-08-08 11:30,8,55.325,55.475,54.925,55,116
20161201|2016-08-08 12:00,8,55,55.15,54.625,54.775,157
20161201|2016-08-08 12:30,8,54.6,54.925,54.25,54.9,525
20161201|2016-08-08 13:00,8,54.9,54.95,54.8,54.875,38
20161201|2016-08-09 08:30,9,54.8,55.3,54.575,54.725,485
20161201|2016-08-09 09:00,9,54.725,55,54.425,54.675,394
20161201|2016-08-09 09:30,9,54.675,54.825,54.5,54.6,215
20161201|2016-08-09 10:00,9,54.575,54.775,54.375,54.425,174
20161201|2016-08-09 10:30,9,54.425,54.525,54.275,54.35,213
20161201|2016-08-09 11:00,9,54.35,54.675,54.15,54.525,362
20161201|2016-08-09 11:30,9,54.5,55.225,54.5,54.975,374
20161201|2016-08-09 12:00,9,54.925,54.925,54.675,54.75,312
20161201|2016-08-09 12:30,9,54.7,54.775,54.275,54.45,801
20161201|2016-08-09 13:00,9,54.425,54.475,54.4,54.45,22
20161201|2016-08-10 08:30,10,54.25,54.5,54.025,54.1,549
20161201|2016-08-10 09:00,10,54.025,54.175,53.925,54.125,156
20161201|2016-08-10 09:30,10,54.175,54.5,54.025,54.425,143
20161201|2016-08-10 10:00,10,54.425,54.6,54.275,54.525,110
20161201|2016-08-10 10:30,10,54.5,54.5,54.05,54.275,205
20161201|2016-08-10 11:00,10,54.2,54.575,54.1,54.575,159
20161201|2016-08-10 11:30,10,54.6,54.8,54.475,54.625,203
20161201|2016-08-10 12:00,10,54.65,54.7,54.575,54.7,102
20161201|2016-08-10 12:30,10,54.7,55.575,54.6,55.35,993
20161201|2016-08-10 13:00,10,55.4,55.575,55.4,55.5,123
20161201|2016-08-11 08:30,11,55.875,56.125,55.675,55.775,688
20161201|2016-08-11 09:00,11,55.775,56.725,55.775,56.65,856
20161201|2016-08-11 09:30,11,56.575,56.9,56.225,56.45,915
20161201|2016-08-11 10:00,11,56.5,56.65,56.1,56.4,509
20161201|2016-08-11 10:30,11,56.45,56.675,55.975,56.175,300
20161201|2016-08-11 11:00,11,56.175,56.35,56.025,56.15,293
20161201|2016-08-11 11:30,11,56.15,56.35,56.075,56.225,169
20161201|2016-08-11 12:00,11,56.225,56.25,55.5,55.525,274
20161201|2016-08-11 12:30,11,55.525,55.525,54.25,54.425,1196
20161201|2016-08-11 13:00,11,54.4,54.425,54.1,54.25,94
20161201|2016-08-12 08:30,12,54.5,54.9,54.25,54.3,419
20161201|2016-08-12 09:00,12,54.35,54.425,53.675,54.125,304
20161201|2016-08-12 09:30,12,54.125,54.675,54.1,54.5,160
20161201|2016-08-12 10:00,12,54.5,54.8,54.425,54.725,224
20161201|2016-08-12 10:30,12,54.575,54.625,54.175,54.45,225
20161201|2016-08-12 11:00,12,54.375,54.7,54.175,54.65,126
20161201|2016-08-12 11:30,12,54.525,55,54.525,54.75,161
20161201|2016-08-12 12:00,12,54.675,55.05,54.525,55.025,172
20161201|2016-08-12 12:30,12,55.05,55.475,54.75,54.825,565
20161201|2016-08-12 13:00,12,54.85,55.15,54.825,55,93
20161201|2016-08-15 08:30,15,55.4,55.825,55.15,55.625,541
20161201|2016-08-15 09:00,15,55.625,56.4,55.625,56.05,941
20161201|2016-08-15 09:30,15,56.1,56.475,56.1,56.45,278
20161201|2016-08-15 10:00,15,56.5,56.875,56.275,56.3,428
20161201|2016-08-15 10:30,15,56.375,56.7,55.925,56.325,453
20161201|2016-08-15 11:00,15,56.3,56.4,56.1,56.2,187
20161201|2016-08-15 11:30,15,56.25,56.4,56.15,56.35,135
20161201|2016-08-15 12:00,15,56.325,56.4,56.075,56.4,267
20161201|2016-08-15 12:30,15,56.425,57.275,56.4,57.275,794
20161201|2016-08-15 13:00,15,57.25,57.35,57.125,57.275,175
20161201|2016-08-16 08:30,16,57.275,57.6,56.9,57.15,612
20161201|2016-08-16 09:00,16,57.15,57.25,56.8,57.05,565
20161201|2016-08-16 09:30,16,57.025,57.175,56.825,56.95,217
20161201|2016-08-16 10:00,16,56.975,57.15,56.6,56.675,663
20161201|2016-08-16 10:30,16,56.65,56.875,56.55,56.7,162
20161201|2016-08-16 11:00,16,56.7,56.875,56.55,56.575,164
20161201|2016-08-16 11:30,16,56.625,56.9,56.275,56.275,316
20161201|2016-08-16 12:00,16,56.275,56.35,56.1,56.125,425
20161201|2016-08-16 12:30,16,56.1,56.325,55.275,55.425,1447
20161201|2016-08-16 13:00,16,55.45,55.65,55.425,55.65,142
20161201|2016-08-17 08:30,17,55.3,55.55,54.825,55.5,723
20161201|2016-08-17 09:00,17,55.475,55.85,55.45,55.575,329
20161201|2016-08-17 09:30,17,55.6,56.025,55.55,55.975,209
20161201|2016-08-17 10:00,17,56,56.05,55.75,55.9,171
20161201|2016-08-17 10:30,17,55.875,56.2,55.55,56.15,326
20161201|2016-08-17 11:00,17,56.125,56.4,56.125,56.375,177
20161201|2016-08-17 11:30,17,56.4,56.45,56.175,56.175,123
20161201|2016-08-17 12:00,17,56.25,56.725,56.225,56.65,170
20161201|2016-08-17 12:30,17,56.65,56.825,56.35,56.75,385
20161201|2016-08-17 13:00,17,56.775,56.775,56.4,56.45,128
20161201|2016-08-18 08:30,18,56.5,57,56.375,56.75,353
20161201|2016-08-18 09:00,18,56.8,56.9,56.525,56.85,106
20161201|2016-08-18 09:30,18,56.85,56.925,56.45,56.45,145
20161201|2016-08-18 10:00,18,56.525,56.675,56.15,56.225,343
20161201|2016-08-18 10:30,18,56.15,56.375,55.85,55.975,329
20161201|2016-08-18 11:00,18,55.975,56.35,55.9,55.925,205
20161201|2016-08-18 11:30,18,55.9,56.55,55.9,56.45,145
20161201|2016-08-18 12:00,18,56.425,56.5,55.825,56.125,267
20161201|2016-08-18 12:30,18,56.2,56.575,55.975,56.525,613
20161201|2016-08-18 13:00,18,56.525,56.725,56.45,56.625,204
20161201|2016-08-19 08:30,19,56.2,56.975,56.2,56.85,501
20161201|2016-08-19 09:00,19,56.9,57.25,56.85,56.9,506
20161201|2016-08-19 09:30,19,57,57.075,56.7,56.7,176
20161201|2016-08-19 10:00,19,56.7,56.775,56.45,56.5,127
20161201|2016-08-19 10:30,19,56.475,57.025,56.35,57.025,301
20161201|2016-08-19 11:00,19,57.05,57.125,56.85,56.925,108
20161201|2016-08-19 11:30,19,56.925,57.475,56.925,57.45,378
20161201|2016-08-19 12:00,19,57.4,57.65,57.2,57.5,380
20161201|2016-08-19 12:30,19,57.625,58,57.025,57.6,1545
20161201|2016-08-19 13:00,19,57.6,57.75,57.6,57.7,147
20161201|2016-08-22 08:30,22,57.8,58.1,57.5,57.95,502
20161201|2016-08-22 09:00,22,57.95,58.45,57.825,57.925,489
20161201|2016-08-22 09:30,22,57.85,57.875,57.3,57.3,300
20161201|2016-08-22 10:00,22,57.275,57.5,57.075,57.075,274
20161201|2016-08-22 10:30,22,57.125,57.25,56.775,57.175,281
20161201|2016-08-22 11:00,22,57.2,57.7,57.025,57.075,103
20161201|2016-08-22 11:30,22,57,57.25,56.925,57.1,91
20161201|2016-08-22 12:00,22,57.15,57.4,57.075,57.2,109
20161201|2016-08-22 12:30,22,57.175,57.3,56.75,57.075,241
20161201|2016-08-22 13:00,22,57.05,57.125,56.825,56.85,133
20161201|2016-08-23 08:30,23,56.975,57.475,56.525,57,457
20161201|2016-08-23 09:00,23,57.05,57.55,57.05,57.425,253
20161201|2016-08-23 09:30,23,57.4,57.45,56.875,56.95,160
20161201|2016-08-23 10:00,23,56.95,57.05,56.325,56.6,406
20161201|2016-08-23 10:30,23,56.475,56.7,56.4,56.625,87
20161201|2016-08-23 11:00,23,56.625,56.65,56.35,56.625,92
20161201|2016-08-23 11:30,23,56.7,56.7,56.075,56.2,363
20161201|2016-08-23 12:00,23,56.275,56.8,56.275,56.7,237
20161201|2016-08-23 12:30,23,56.65,56.7,56.45,56.525,469
20161201|2016-08-23 13:00,23,56.525,56.8,56.325,56.775,147
20161201|2016-08-24 08:30,24,56.875,56.875,56.25,56.425,402
20161201|2016-08-24 09:00,24,56.375,56.45,56.175,56.25,240
20161201|2016-08-24 09:30,24,56.275,56.45,56,56.25,272
20161201|2016-08-24 10:00,24,56.225,56.225,55.975,56.125,267
20161201|2016-08-24 10:30,24,56.1,56.525,55.95,55.975,295
20161201|2016-08-24 11:00,24,56,56.125,55.85,56.025,228
20161201|2016-08-24 11:30,24,56.05,56.075,55.9,55.975,127
20161201|2016-08-24 12:00,24,56,56,55.825,55.9,155
20161201|2016-08-24 12:30,24,55.9,56.15,55.85,56.1,383
20161201|2016-08-24 13:00,24,56.075,56.1,55.8,55.8,69
20161201|2016-08-25 08:30,25,55.9,55.9,55.525,55.7,397
20161201|2016-08-25 09:00,25,55.65,55.725,55.425,55.575,207
20161201|2016-08-25 09:30,25,55.575,55.575,55.075,55.1,396
20161201|2016-08-25 10:00,25,55.15,55.35,55.1,55.35,358
20161201|2016-08-25 10:30,25,55.325,55.325,54.75,55.025,570
20161201|2016-08-25 11:00,25,55.05,55.05,54.425,54.475,343
20161201|2016-08-25 11:30,25,54.425,55.2,54.275,54.9,1069
20161201|2016-08-25 12:00,25,54.875,54.875,54.475,54.5,244
20161201|2016-08-25 12:30,25,54.525,54.75,54.175,54.65,821
20161201|2016-08-25 13:00,25,54.675,54.725,54.525,54.575,72
20161201|2016-08-26 08:30,26,55,57.35,55,56.175,1674
20161201|2016-08-26 09:00,26,56.15,56.9,55.8,56.725,701
20161201|2016-08-26 09:30,26,56.7,56.875,56.525,56.875,324
20161201|2016-08-26 10:00,26,56.9,56.95,56.75,56.825,227
20161201|2016-08-26 10:30,26,56.85,56.875,56.1,56.1,362
20161201|2016-08-26 11:00,26,56.125,56.65,56.025,56.3,239
20161201|2016-08-26 11:30,26,56.3,56.525,56.175,56.5,137
20161201|2016-08-26 12:00,26,56.4,56.45,56.075,56.075,112
20161201|2016-08-26 12:30,26,56.125,56.725,56.05,56.575,640
20161201|2016-08-26 13:00,26,56.575,56.7,56.55,56.6,146
20161201|2016-08-29 08:30,29,56.3,56.95,56.2,56.75,661
20161201|2016-08-29 09:00,29,56.6,57.15,56.6,56.8,308
20161201|2016-08-29 09:30,29,56.8,56.925,56.6,56.675,195
20161201|2016-08-29 10:00,29,56.7,57.2,56.525,57.125,243
20161201|2016-08-29 10:30,29,57.075,57.175,56.75,56.925,152
20161201|2016-08-29 11:00,29,56.95,57,56.625,56.725,129
20161201|2016-08-29 11:30,29,56.75,56.8,56.45,56.475,120
20161201|2016-08-29 12:00,29,56.475,56.525,56.275,56.3,99
20161201|2016-08-29 12:30,29,56.325,56.675,55.975,56.525,917
20161201|2016-08-29 13:00,29,56.525,56.75,56.525,56.725,127
20161201|2016-08-30 08:30,30,56.625,56.9,56.35,56.8,375
20161201|2016-08-30 09:00,30,56.825,57.075,56.8,57,237
20161201|2016-08-30 09:30,30,57,57.075,56.725,56.75,184
20161201|2016-08-30 10:00,30,56.75,56.975,56.7,56.925,107
20161201|2016-08-30 10:30,30,56.95,57.025,56.825,56.875,140
20161201|2016-08-30 11:00,30,56.85,56.85,56.3,56.525,303
20161201|2016-08-30 11:30,30,56.475,56.75,56.45,56.75,185
20161201|2016-08-30 12:00,30,56.6,56.7,56.425,56.425,161
20161201|2016-08-30 12:30,30,56.45,57.2,56.35,57.1,1376
20161201|2016-08-30 13:00,30,57.075,57.3,57,57,194
20161201|2016-08-31 08:30,31,57.25,57.375,56.725,57.025,669
20161201|2016-08-31 09:00,31,57.05,57.35,56.8,57.35,502
20161201|2016-08-31 09:30,31,57.35,57.425,57.05,57.075,207
20161201|2016-08-31 10:00,31,57.075,57.425,57.05,57.125,215
20161201|2016-08-31 10:30,31,57.1,57.1,56.85,57.05,289
20161201|2016-08-31 11:00,31,57.025,57.125,56.95,56.95,200
20161201|2016-08-31 11:30,31,56.975,57.175,56.95,57.05,150
20161201|2016-08-31 12:00,31,57.05,57.325,57.025,57.325,144
20161201|2016-08-31 12:30,31,57.275,57.7,57.15,57.475,1598
20161201|2016-08-31 13:00,31,57.5,57.55,57.45,57.55,165
20161201|2016-09-01 08:30,1,57.5,58.325,57.4,57.925,1139
20161201|2016-09-01 09:00,1,57.925,58.025,57.75,57.925,612
20161201|2016-09-01 09:30,1,57.9,57.95,57.7,57.775,688
20161201|2016-09-01 10:00,1,57.775,57.8,57.325,57.55,542
20161201|2016-09-01 10:30,1,57.575,57.675,57.425,57.525,456
20161201|2016-09-01 11:00,1,57.55,57.575,57.05,57.275,408
20161201|2016-09-01 11:30,1,57.225,57.675,57.075,57.625,324
20161201|2016-09-01 12:00,1,57.65,57.95,57.65,57.9,349
20161201|2016-09-01 12:30,1,57.95,58.125,57.875,57.95,1039
20161201|2016-09-01 13:00,1,57.9,57.9,57.8,57.8,339
20161201|2016-09-02 08:30,2,58,58.15,57.25,57.425,1343
20161201|2016-09-02 09:00,2,57.4,57.575,57.225,57.5,519
20161201|2016-09-02 09:30,2,57.5,57.875,57.475,57.475,342
20161201|2016-09-02 10:00,2,57.475,57.7,57.3,57.5,216
20161201|2016-09-02 10:30,2,57.525,57.7,57.225,57.275,239
20161201|2016-09-02 11:00,2,57.25,57.25,56.85,56.95,490
20161201|2016-09-02 11:30,2,57,57.175,56.625,56.775,338
20161201|2016-09-02 12:00,2,56.75,56.8,55.325,55.6,1077
20161201|2016-09-02 12:30,2,55.55,55.625,55.15,55.45,1277
20161201|2016-09-02 13:00,2,55.45,55.475,55.175,55.2,305
20161201|2016-09-06 08:30,6,54.8,54.9,54,54.25,1575
20161201|2016-09-06 09:00,6,54.325,54.65,54.225,54.325,512
20161201|2016-09-06 09:30,6,54.375,54.675,54.325,54.425,366
20161201|2016-09-06 10:00,6,54.375,54.7,54.375,54.5,438
20161201|2016-09-06 10:30,6,54.475,54.5,54.025,54.5,619
20161201|2016-09-06 11:00,6,54.525,54.575,54.1,54.175,172
20161201|2016-09-06 11:30,6,54.1,54.2,53.8,54.2,573
20161201|2016-09-06 12:00,6,54.2,54.55,54.175,54.475,191
20161201|2016-09-06 12:30,6,54.45,54.575,54.05,54.075,1154
20161201|2016-09-06 13:00,6,54.1,54.1,53.875,53.9,162
20161201|2016-09-07 08:30,7,54.45,55.375,54.45,55.025,684
20161201|2016-09-07 09:00,7,55.025,55.375,54.9,55.325,815
20161201|2016-09-07 09:30,7,55.325,55.4,54.975,54.975,503
20161201|2016-09-07 10:00,7,54.975,55.225,54.75,54.875,409
20161201|2016-09-07 10:30,7,54.9,55.1,54.625,54.95,469
20161201|2016-09-07 11:00,7,54.975,55.15,54.9,55.1,302
20161201|2016-09-07 11:30,7,55.15,55.325,55.1,55.225,341
20161201|2016-09-07 12:00,7,55.225,55.25,54.9,55.15,322
20161201|2016-09-07 12:30,7,55.15,55.5,54.75,55.375,887
20161201|2016-09-07 13:00,7,55.35,55.55,55.3,55.525,152
20161201|2016-09-08 08:30,8,55.875,56.075,55.475,55.975,823
20161201|2016-09-08 09:00,8,56,56.175,55.7,55.825,486
20161201|2016-09-08 09:30,8,55.775,55.775,55.4,55.575,256
20161201|2016-09-08 10:00,8,55.65,55.975,55.3,55.475,321
20161201|2016-09-08 10:30,8,55.45,55.85,55.3,55.85,408
20161201|2016-09-08 11:00,8,55.825,56.075,55.675,55.925,302
20161201|2016-09-08 11:30,8,55.825,56.025,55.675,55.9,239
20161201|2016-09-08 12:00,8,55.925,56.025,55.525,55.625,307
20161201|2016-09-08 12:30,8,55.6,56.1,55.25,55.425,1343
20161201|2016-09-08 13:00,8,55.375,55.5,55.325,55.5,102
20161201|2016-09-09 08:30,9,55.525,55.925,54.95,55.3,778
20161201|2016-09-09 09:00,9,55.25,55.575,55.225,55.425,287
20161201|2016-09-09 09:30,9,55.425,55.45,55.1,55.275,294
20161201|2016-09-09 10:00,9,55.3,55.375,55.225,55.225,321
20161201|2016-09-09 10:30,9,55.225,55.425,55.2,55.275,386
20161201|2016-09-09 11:00,9,55.3,55.35,54.825,54.85,554
20161201|2016-09-09 11:30,9,54.9,54.9,54.25,54.6,444
20161201|2016-09-09 12:00,9,54.65,54.725,54.325,54.7,279
20161201|2016-09-09 12:30,9,54.675,54.675,53.775,54,1595
20161201|2016-09-09 13:00,9,53.975,54.1,53.975,54.1,165
20161201|2016-09-12 08:30,12,54.6,54.65,53.525,53.875,1016
20161201|2016-09-12 09:00,12,53.825,54,53.3,53.625,1061
20161201|2016-09-12 09:30,12,53.625,54.1,53.5,53.575,924
20161201|2016-09-12 10:00,12,53.6,55.025,53.6,54.325,1412
20161201|2016-09-12 10:30,12,54.35,54.55,54.275,54.3,290
20161201|2016-09-12 11:00,12,54.35,54.75,54.3,54.55,354
20161201|2016-09-12 11:30,12,54.575,54.65,53.525,53.7,595
20161201|2016-09-12 12:00,12,53.75,53.75,53.2,53.25,708
20161201|2016-09-12 12:30,12,53.25,53.325,52.825,52.975,1551
20161201|2016-09-12 13:00,12,53.025,53.1,52.925,53.025,121
20161201|2016-09-13 08:30,13,53.325,53.325,52.175,52.375,1684
20161201|2016-09-13 09:00,13,52.35,52.425,51.05,51.6,2253
20161201|2016-09-13 09:30,13,51.65,51.65,51.15,51.35,967
20161201|2016-09-13 10:00,13,51.35,51.35,50.75,50.85,689
20161201|2016-09-13 10:30,13,50.8,51.025,50.3,50.75,1339
20161201|2016-09-13 11:00,13,50.725,50.825,50.475,50.575,305
20161201|2016-09-13 11:30,13,50.525,50.6,50.375,50.6,684
20161201|2016-09-13 12:00,13,50.625,51.1,50.55,51,669
20161201|2016-09-13 12:30,13,51.025,51.075,50.4,50.55,2676
20161201|2016-09-13 13:00,13,50.525,51.025,50.5,50.9,894
20161201|2016-09-14 08:30,14,50.85,51.15,50.325,50.475,1734
20161201|2016-09-14 09:00,14,50.475,50.525,50.1,50.125,965
20161201|2016-09-14 09:30,14,50.175,50.225,49.7,49.85,1205
20161201|2016-09-14 10:00,14,49.825,50,49.775,49.775,681
20161201|2016-09-14 10:30,14,49.775,49.875,49.7,49.8,519
20161201|2016-09-14 11:00,14,49.75,49.775,49.15,49.15,927
20161201|2016-09-14 11:30,14,49.2,49.55,49.05,49.125,605
20161201|2016-09-14 12:00,14,49.1,49.25,48.75,49.2,934
20161201|2016-09-14 12:30,14,49.225,49.6,48.9,49.125,2539
20161201|2016-09-14 13:00,14,49.125,49.425,49,49.3,360
20161201|2016-09-15 08:30,15,49.5,50.575,49.325,50.2,1756
20161201|2016-09-15 09:00,15,50.2,50.375,49.525,49.725,1393
20161201|2016-09-15 09:30,15,49.725,49.775,48.75,49.1,1640
20161201|2016-09-15 10:00,15,49.15,49.425,48.55,48.6,834
20161201|2016-09-15 10:30,15,48.6,49.3,48.575,48.625,837
20161201|2016-09-15 11:00,15,48.65,48.85,48.5,48.525,485
20161201|2016-09-15 11:30,15,48.55,48.8,48.375,48.8,715
20161201|2016-09-15 12:00,15,48.75,49.45,48.65,49.35,1039
20161201|2016-09-15 12:30,15,49.275,49.65,48.925,49.475,1399
20161201|2016-09-15 13:00,15,49.45,49.575,49.375,49.475,125
20161201|2016-09-16 08:30,16,49.3,49.425,49,49.25,1304
20161201|2016-09-16 09:00,16,49.275,49.325,48.725,49.025,895
20161201|2016-09-16 09:30,16,49.025,49.15,48.8,48.85,665
20161201|2016-09-16 10:00,16,48.9,49.575,48.85,49.425,723
20161201|2016-09-16 10:30,16,49.45,49.65,49.175,49.55,659
20161201|2016-09-16 11:00,16,49.55,49.55,49.125,49.225,406
20161201|2016-09-16 11:30,16,49.2,49.375,49.15,49.375,374
20161201|2016-09-16 12:00,16,49.35,49.65,49.35,49.5,590
20161201|2016-09-16 12:30,16,49.525,50.1,49.45,50,2123
20161201|2016-09-16 13:00,16,50,50.05,49.8,49.85,144
20161201|2016-09-19 08:30,19,50,50.45,49.5,50.125,1526
20161201|2016-09-19 09:00,19,50.125,50.125,49.525,49.575,729
20161201|2016-09-19 09:30,19,49.575,49.75,49.3,49.45,406
20161201|2016-09-19 10:00,19,49.45,49.475,49.025,49.175,950
20161201|2016-09-19 10:30,19,49.175,49.175,48.35,48.35,1137
20161201|2016-09-19 11:00,19,48.375,48.75,48.375,48.5,589
20161201|2016-09-19 11:30,19,48.45,48.5,48.2,48.25,574
20161201|2016-09-19 12:00,19,48.275,48.8,48.25,48.65,1030
20161201|2016-09-19 12:30,19,48.625,48.725,48.075,48.15,2276
20161201|2016-09-19 13:00,19,48.15,48.275,48.125,48.225,262
20161201|2016-09-20 08:30,20,48.3,48.85,48.15,48.85,1457
20161201|2016-09-20 09:00,20,48.825,48.9,48.15,48.3,830
20161201|2016-09-20 09:30,20,48.3,48.425,48.075,48.075,998
20161201|2016-09-20 10:00,20,48.075,48.175,47.625,47.975,1041
20161201|2016-09-20 10:30,20,48,48.1,47.775,47.875,682
20161201|2016-09-20 11:00,20,47.875,47.975,47.725,47.775,489
20161201|2016-09-20 11:30,20,47.8,47.9,47.625,47.875,512
20161201|2016-09-20 12:00,20,47.875,48.225,47.875,48.2,637
20161201|2016-09-20 12:30,20,48.2,49.2,48.175,49.075,2548
20161201|2016-09-20 13:00,20,49.05,49.25,49.05,49.25,685
20161201|2016-09-21 08:30,21,49.075,49.225,48.7,49.15,2201
20161201|2016-09-21 09:00,21,49.175,49.325,48.75,49.025,2103
20161201|2016-09-21 09:30,21,49,49.075,48.525,48.625,1193
20161201|2016-09-21 10:00,21,48.6,48.75,48.525,48.65,807
20161201|2016-09-21 10:30,21,48.65,48.75,48.175,48.475,1016
20161201|2016-09-21 11:00,21,48.475,48.475,47.975,47.975,1147
20161201|2016-09-21 11:30,21,48,48.375,47.8,48.35,1412
20161201|2016-09-21 12:00,21,48.35,48.5,48.125,48.3,947
20161201|2016-09-21 12:30,21,48.275,48.7,48.15,48.325,1723
20161201|2016-09-21 13:00,21,48.35,48.5,48.3,48.375,137
20161201|2016-09-22 08:30,22,48,48.65,48,48.3,1678
20161201|2016-09-22 09:00,22,48.325,48.85,48.275,48.75,1017
20161201|2016-09-22 09:30,22,48.725,48.725,48.375,48.525,689
20161201|2016-09-22 10:00,22,48.55,48.8,48.15,48.8,684
20161201|2016-09-22 10:30,22,48.75,49.1,48.125,48.475,1276
20161201|2016-09-22 11:00,22,48.45,48.875,48.35,48.825,676
20161201|2016-09-22 11:30,22,48.85,48.9,48.625,48.625,338
20161201|2016-09-22 12:00,22,48.625,49.05,48.625,48.85,775
20161201|2016-09-22 12:30,22,48.875,49.1,48.325,48.4,1304
20161201|2016-09-22 13:00,22,48.375,48.475,48.3,48.325,295
20161201|2016-09-23 08:30,23,48.25,48.675,48.1,48.5,1241
20161201|2016-09-23 09:00,23,48.45,48.825,48.175,48.675,1027
20161201|2016-09-23 09:30,23,48.7,49.25,48.65,49.125,1513
20161201|2016-09-23 10:00,23,49.125,49.2,48.625,48.825,684
20161201|2016-09-23 10:30,23,48.825,49.05,48.625,48.7,416
20161201|2016-09-23 11:00,23,48.7,48.75,48.6,48.6,205
20161201|2016-09-23 11:30,23,48.625,48.625,48.25,48.35,575
20161201|2016-09-23 12:00,23,48.35,48.7,48.3,48.425,416
20161201|2016-09-23 12:30,23,48.4,49.05,48.4,48.775,1807
20161201|2016-09-23 13:00,23,48.75,48.875,48.65,48.75,267
20161201|2016-09-26 08:30,26,48.7,49,48.275,48.825,1577
20161201|2016-09-26 09:00,26,48.8,48.8,48.475,48.6,696
20161201|2016-09-26 09:30,26,48.6,48.75,48.3,48.35,590
20161201|2016-09-26 10:00,26,48.35,48.575,48.05,48.15,982
20161201|2016-09-26 10:30,26,48.125,48.475,48.05,48.4,662
20161201|2016-09-26 11:00,26,48.4,48.65,48.25,48.6,1001
20161201|2016-09-26 11:30,26,48.625,48.875,48.425,48.5,956
20161201|2016-09-26 12:00,26,48.5,48.8,48.425,48.775,794
20161201|2016-09-26 12:30,26,48.8,48.8,48.55,48.65,2077
20161201|2016-09-26 13:00,26,48.65,48.725,48.6,48.7,170
20161201|2016-09-27 08:30,27,48.775,49.3,48.7,49.175,1958
20161201|2016-09-27 09:00,27,49.125,49.225,48.625,48.625,801
20161201|2016-09-27 09:30,27,48.625,49,48.15,48.95,1765
20161201|2016-09-27 10:00,27,48.925,48.95,48.75,48.8,460
20161201|2016-09-27 10:30,27,48.85,48.9,48.35,48.575,564
20161201|2016-09-27 11:00,27,48.6,48.6,48.175,48.275,660
20161201|2016-09-27 11:30,27,48.275,48.3,47.5,47.55,1830
20161201|2016-09-27 12:00,27,47.525,47.525,47,47.05,2116
20161201|2016-09-27 12:30,27,47.075,47.1,46.275,46.5,4180
20161201|2016-09-27 13:00,27,46.525,46.75,46.525,46.75,256
20161201|2016-09-28 08:30,28,47,47.125,46.15,46.425,2064
20161201|2016-09-28 09:00,28,46.375,47.1,46.375,46.675,1209
20161201|2016-09-28 09:30,28,46.65,47,46.55,46.9,969
20161201|2016-09-28 10:00,28,46.875,47.45,46.75,47.4,1018
20161201|2016-09-28 10:30,28,47.4,47.4,46.675,47.1,1034
20161201|2016-09-28 11:00,28,47.1,47.3,46.775,47,703
20161201|2016-09-28 11:30,28,47,47.025,46.75,46.8,347
20161201|2016-09-28 12:00,28,46.825,46.975,46.65,46.95,445
20161201|2016-09-28 12:30,28,46.95,47.025,46.475,46.7,1394
20161201|2016-09-28 13:00,28,46.725,46.825,46.7,46.7,195
20161201|2016-09-29 08:30,29,46.65,46.95,46.2,46.85,1483
20161201|2016-09-29 09:00,29,46.85,47.225,46.825,47,842
20161201|2016-09-29 09:30,29,47.075,47.075,46.75,47.025,656
20161201|2016-09-29 10:00,29,47,47.025,46.8,46.85,268
20161201|2016-09-29 10:30,29,46.825,47,46.65,46.925,502
20161201|2016-09-29 11:00,29,46.9,46.925,46.7,46.75,320
20161201|2016-09-29 11:30,29,46.75,46.85,46.55,46.6,505
20161201|2016-09-29 12:00,29,46.575,46.85,46.55,46.8,527
20161201|2016-09-29 12:30,29,46.775,47.2,46.775,47.1,1708
20161201|2016-09-29 13:00,29,47.1,47.2,46.9,46.9,296
20161201|2016-09-30 08:30,30,46.95,46.975,46.125,46.225,1995
20161201|2016-09-30 09:00,30,46.225,46.3,45.575,45.925,1977
20161201|2016-09-30 09:30,30,45.9,45.9,45.575,45.7,912
20161201|2016-09-30 10:00,30,45.675,45.75,44.65,44.7,2064
20161201|2016-09-30 10:30,30,44.7,44.95,44.2,44.45,2458
20161201|2016-09-30 11:00,30,44.45,44.6,44.025,44.25,1986
20161201|2016-09-30 11:30,30,44.275,44.35,43.975,44.1,1838
20161201|2016-09-30 12:00,30,44.1,44.15,43.975,44.075,1193
20161201|2016-09-30 12:30,30,44.1,44.3,43.975,43.975,1668
20161201|2016-09-30 13:00,30,43.975,44.225,43.975,44.225,634
20161201|2016-10-03 08:30,3,44.3,45,43.75,44.65,4916
20161201|2016-10-03 09:00,3,44.625,44.75,44,44.075,1706
20161201|2016-10-03 09:30,3,44.05,44.05,43.35,43.9,2205
20161201|2016-10-03 10:00,3,43.9,44.325,43.875,44.025,1209
20161201|2016-10-03 10:30,3,44.05,44.1,43.575,44.075,1158
20161201|2016-10-03 11:00,3,44.05,44.125,43.625,43.85,1119
20161201|2016-10-03 11:30,3,43.85,44.475,43.525,44.175,1405
20161201|2016-10-03 12:00,3,44.175,44.275,43.75,43.775,787
20161201|2016-10-03 12:30,3,43.775,44.5,43.675,44,3777
20161201|2016-10-03 13:00,3,44.025,44.45,44,44.45,459
20161201|2016-10-04 08:30,4,44.625,44.65,43.925,44.25,2328
20161201|2016-10-04 09:00,4,44.2,44.425,44,44.125,983
20161201|2016-10-04 09:30,4,44.1,44.3,43.825,44,1009
20161201|2016-10-04 10:00,4,44.025,44.225,43.9,44.125,819
20161201|2016-10-04 10:30,4,44.15,45.2,44.15,44.85,1761
20161201|2016-10-04 11:00,4,44.825,45.15,44.65,45,945
20161201|2016-10-04 11:30,4,45,45.875,44.825,45.475,1831
20161201|2016-10-04 12:00,4,45.475,45.6,44.15,44.225,2151
20161201|2016-10-04 12:30,4,44.225,44.45,43.4,43.45,3985
20161201|2016-10-04 13:00,4,43.45,43.7,43.3,43.675,622
20161201|2016-10-05 08:30,5,44,44.25,43.325,43.325,2284
20161201|2016-10-05 09:00,5,43.325,43.325,42.2,42.4,3074
20161201|2016-10-05 09:30,5,42.425,42.7,41.625,41.775,2068
20161201|2016-10-05 10:00,5,41.75,42.25,41.475,41.725,1900
20161201|2016-10-05 10:30,5,41.725,42.125,41.1,42,2862
20161201|2016-10-05 11:00,5,41.95,42.375,41.875,42.25,1311
20161201|2016-10-05 11:30,5,42.275,42.6,41.95,42.05,875
20161201|2016-10-05 12:00,5,42.075,42.225,41.6,41.75,937
20161201|2016-10-05 12:30,5,41.7,41.775,41.225,41.475,3304
20161201|2016-10-05 13:00,5,41.475,41.975,41.35,41.975,428
20161201|2016-10-06 08:30,6,42.125,42.9,42.05,42.5,3288
20161201|2016-10-06 09:00,6,42.5,43.125,42.5,42.975,1713
20161201|2016-10-06 09:30,6,42.975,42.975,42.6,42.75,989
20161201|2016-10-06 10:00,6,42.775,43,42.425,42.925,1175
20161201|2016-10-06 10:30,6,42.95,43.225,42.825,43.125,1330
20161201|2016-10-06 11:00,6,43.1,43.825,43.1,43.375,2227
20161201|2016-10-06 11:30,6,43.375,43.725,43.275,43.625,855
20161201|2016-10-06 12:00,6,43.675,43.7,43.075,43.25,890
20161201|2016-10-06 12:30,6,43.25,43.525,42.8,43.175,1793
20161201|2016-10-06 13:00,6,43.2,43.275,43.1,43.125,198
20161201|2016-10-07 08:30,7,43.6,43.95,43.1,43.375,1754
20161201|2016-10-07 09:00,7,43.4,43.6,42.925,42.95,1259
20161201|2016-10-07 09:30,7,42.975,43.1,42.7,42.875,1059
20161201|2016-10-07 10:00,7,42.875,42.975,42.475,42.5,1318
20161201|2016-10-07 10:30,7,42.55,42.725,42.25,42.325,1010
20161201|2016-10-07 11:00,7,42.3,43.25,42.3,43.075,929
20161201|2016-10-07 11:30,7,43.025,43.025,42.55,42.625,720
20161201|2016-10-07 12:00,7,42.65,42.65,42.25,42.35,861
20161201|2016-10-07 12:30,7,42.375,42.85,42.175,42.575,2744
20161201|2016-10-07 13:00,7,42.55,42.575,42.425,42.45,374
20161201|2016-10-10 08:30,10,42.95,42.95,42.3,42.35,1143
20161201|2016-10-10 09:00,10,42.375,42.7,41.9,42.175,1158
20161201|2016-10-10 09:30,10,42.175,42.25,41.6,41.9,1655
20161201|2016-10-10 10:00,10,41.9,42.475,41.625,42.325,678
20161201|2016-10-10 10:30,10,42.35,42.475,41.975,42.15,465
20161201|2016-10-10 11:00,10,42.15,42.2,41.9,42.1,400
20161201|2016-10-10 11:30,10,42.075,42.7,42.075,42.6,810
20161201|2016-10-10 12:00,10,42.575,42.8,42.35,42.45,598
20161201|2016-10-10 12:30,10,42.425,42.475,41.95,42.4,2607
20161201|2016-10-10 13:00,10,42.425,42.625,42.3,42.375,222
20161201|2016-10-11 08:30,11,42.75,43.375,42.675,43.25,2455
20161201|2016-10-11 09:00,11,43.25,43.775,43.225,43.575,2194
20161201|2016-10-11 09:30,11,43.575,43.6,43.175,43.25,1018
20161201|2016-10-11 10:00,11,43.2,43.425,43.175,43.225,728
20161201|2016-10-11 10:30,11,43.25,43.4,42.825,42.9,870
20161201|2016-10-11 11:00,11,42.875,43,42.6,42.775,664
20161201|2016-10-11 11:30,11,42.8,42.975,42.6,42.85,616
20161201|2016-10-11 12:00,11,42.9,42.9,42.55,42.65,418
20161201|2016-10-11 12:30,11,42.625,43,42.3,42.8,3478
20161201|2016-10-11 13:00,11,42.85,43,42.825,43,194
20161201|2016-10-12 08:30,12,42.85,43.5,42.825,43.15,1713
20161201|2016-10-12 09:00,12,43.175,43.875,43.025,43.825,1813
20161201|2016-10-12 09:30,12,43.825,44.175,43.65,43.925,1469
20161201|2016-10-12 10:00,12,43.95,44.35,43.8,44.325,1715
20161201|2016-10-12 10:30,12,44.3,44.425,44.075,44.225,975
20161201|2016-10-12 11:00,12,44.25,44.325,43.7,43.825,1161
20161201|2016-10-12 11:30,12,43.825,44,43.825,43.875,470
20161201|2016-10-12 12:00,12,43.875,44.4,43.85,44.225,926
20161201|2016-10-12 12:30,12,44.225,44.3,43.8,44.025,1926
20161201|2016-10-12 13:00,12,43.95,44.1,43.925,43.975,238
20161201|2016-10-13 08:30,13,43.75,44.375,43.75,43.975,1932
20161201|2016-10-13 09:00,13,43.975,44.9,43.8,44.8,3069
20161201|2016-10-13 09:30,13,44.8,44.925,44.375,44.5,1165
20161201|2016-10-13 10:00,13,44.5,44.65,43.9,44.025,1057
20161201|2016-10-13 10:30,13,44.025,44.325,44,44.25,768
20161201|2016-10-13 11:00,13,44.25,44.375,44,44.35,530
20161201|2016-10-13 11:30,13,44.325,44.625,44.325,44.425,812
20161201|2016-10-13 12:00,13,44.425,44.475,44.375,44.375,259
20161201|2016-10-13 12:30,13,44.375,44.425,43.925,44.225,2276
20161201|2016-10-13 13:00,13,44.2,44.35,44.2,44.25,271
20161201|2016-10-14 08:30,14,44.3,44.3,43.1,43.65,3204
20161201|2016-10-14 09:00,14,43.65,44.175,43.55,44.075,1464
20161201|2016-10-14 09:30,14,44.1,44.15,43.7,43.95,858
20161201|2016-10-14 10:00,14,43.875,43.925,43.55,43.8,616
20161201|2016-10-14 10:30,14,43.775,44.025,43.725,43.925,420
20161201|2016-10-14 11:00,14,43.9,43.9,43.625,43.875,462
20161201|2016-10-14 11:30,14,43.9,43.95,43.625,43.675,381
20161201|2016-10-14 12:00,14,43.7,43.7,43.025,43.25,1415
20161201|2016-10-14 12:30,14,43.225,43.375,42.05,42.125,4554
20161201|2016-10-14 13:00,14,42.075,42.225,41.975,42,679
20161201|2016-10-17 08:30,17,42.475,42.725,42.1,42.3,1991
20161201|2016-10-17 09:00,17,42.3,42.375,41.825,41.925,1901
20161201|2016-10-17 09:30,17,41.9,41.975,41.55,41.8,1306
20161201|2016-10-17 10:00,17,41.8,41.875,41.475,41.8,1041
20161201|2016-10-17 10:30,17,41.8,41.825,41.625,41.625,668
20161201|2016-10-17 11:00,17,41.6,41.825,41.55,41.75,710
20161201|2016-10-17 11:30,17,41.775,41.925,41.55,41.6,573
20161201|2016-10-17 12:00,17,41.575,41.825,41.55,41.775,728
20161201|2016-10-17 12:30,17,41.8,41.975,41.25,41.65,2642
20161201|2016-10-17 13:00,17,41.65,41.7,41.325,41.325,449
20161201|2016-10-18 08:30,18,41.7,42.25,41.425,41.95,2490
20161201|2016-10-18 09:00,18,42,42.025,41.65,41.875,1070
20161201|2016-10-18 09:30,18,41.875,41.95,41.65,41.75,712
20161201|2016-10-18 10:00,18,41.725,41.85,41.65,41.8,478
20161201|2016-10-18 10:30,18,41.8,41.8,41.525,41.725,671
20161201|2016-10-18 11:00,18,41.725,41.9,41.65,41.875,493
20161201|2016-10-18 11:30,18,41.85,41.925,41.525,41.625,528
20161201|2016-10-18 12:00,18,41.625,41.675,41.45,41.6,716
20161201|2016-10-18 12:30,18,41.6,41.625,41.025,41.125,2887
20161201|2016-10-18 13:00,18,41.1,41.275,41.1,41.25,412
20161201|2016-10-19 08:30,19,41.25,42,40.7,41.9,3329
20161201|2016-10-19 09:00,19,41.925,41.925,41.15,41.25,1283
20161201|2016-10-19 09:30,19,41.25,41.35,41.1,41.325,723
20161201|2016-10-19 10:00,19,41.325,41.5,41.275,41.475,668
20161201|2016-10-19 10:30,19,41.475,41.725,41.35,41.55,954
20161201|2016-10-19 11:00,19,41.575,41.625,41.3,41.575,654
20161201|2016-10-19 11:30,19,41.6,41.9,41.525,41.55,692
20161201|2016-10-19 12:00,19,41.55,41.875,41.475,41.6,632
20161201|2016-10-19 12:30,19,41.625,41.625,41.1,41.175,2886
20161201|2016-10-19 13:00,19,41.175,41.35,41.175,41.325,232
20161201|2016-10-20 08:30,20,41.3,41.6,41.1,41.275,1384
20161201|2016-10-20 09:00,20,41.325,41.525,41.2,41.4,903
20161201|2016-10-20 09:30,20,41.4,41.625,41.325,41.625,603
20161201|2016-10-20 10:00,20,41.625,41.775,41.5,41.75,642
20161201|2016-10-20 10:30,20,41.75,41.775,41.6,41.7,525
20161201|2016-10-20 11:00,20,41.725,41.85,41.525,41.575,734
20161201|2016-10-20 11:30,20,41.575,41.65,41.475,41.575,549
20161201|2016-10-20 12:00,20,41.55,41.6,41.475,41.475,315
20161201|2016-10-20 12:30,20,41.5,41.5,41.05,41.15,3579
20161201|2016-10-20 13:00,20,41.15,41.325,41.15,41.3,368
20161201|2016-10-21 08:30,21,41.625,42.4,41.45,42.175,2352
20161201|2016-10-21 09:00,21,42.2,42.65,42.1,42.25,1883
20161201|2016-10-21 09:30,21,42.25,42.5,42.025,42.025,966
20161201|2016-10-21 10:00,21,42,42.5,41.75,42.425,1199
20161201|2016-10-21 10:30,21,42.425,42.55,42.125,42.3,800
20161201|2016-10-21 11:00,21,42.275,42.4,42.125,42.275,410
20161201|2016-10-21 11:30,21,42.3,42.5,42.1,42.3,750
20161201|2016-10-21 12:00,21,42.3,42.625,42.275,42.4,705
20161201|2016-10-21 12:30,21,42.375,42.375,41.75,41.825,2195
20161201|2016-10-21 13:00,21,41.85,42.075,41.85,42.075,206
20161201|2016-10-24 08:30,24,43,43.6,42.775,43.275,3544
20161201|2016-10-24 09:00,24,43.3,43.75,43.2,43.525,1746
20161201|2016-10-24 09:30,24,43.55,43.65,43.275,43.575,729
20161201|2016-10-24 10:00,24,43.6,43.7,43.45,43.65,574
20161201|2016-10-24 10:30,24,43.65,43.7,43.275,43.475,848
20161201|2016-10-24 11:00,24,43.5,43.65,43.375,43.475,450
20161201|2016-10-24 11:30,24,43.475,43.675,43.15,43.15,572
20161201|2016-10-24 12:00,24,43.175,43.45,43.05,43.05,651
20161201|2016-10-24 12:30,24,43.05,43.35,43.025,43.35,1661
20161201|2016-10-24 13:00,24,43.325,43.6,43.25,43.575,402
20161201|2016-10-25 08:30,25,43.75,44.375,43.6,44.15,3315
20161201|2016-10-25 09:00,25,44.175,44.3,43.9,44.2,1310
20161201|2016-10-25 09:30,25,44.15,44.4,44.075,44.375,883
20161201|2016-10-25 10:00,25,44.375,44.475,44.175,44.35,697
20161201|2016-10-25 10:30,25,44.35,44.4,44.075,44.075,1085
20161201|2016-10-25 11:00,25,44.075,44.375,44.075,44.325,502
20161201|2016-10-25 11:30,25,44.35,44.4,44.05,44.2,869
20161201|2016-10-25 12:00,25,44.25,44.3,43.925,43.975,1043
20161201|2016-10-25 12:30,25,44.025,44.7,43.95,44.6,3181
20161201|2016-10-25 13:00,25,44.575,44.65,44.425,44.575,557
20161201|2016-10-26 08:30,26,44.7,44.875,44.375,44.375,2425
20161201|2016-10-26 09:00,26,44.375,44.6,43.75,43.85,2577
20161201|2016-10-26 09:30,26,43.9,44.275,43.825,44.1,1270
20161201|2016-10-26 10:00,26,44.125,44.525,44,44.3,870
20161201|2016-10-26 10:30,26,44.325,44.525,44.05,44.2,828
20161201|2016-10-26 11:00,26,44.225,44.325,44.075,44.2,381
20161201|2016-10-26 11:30,26,44.175,44.375,44.075,44.3,379
20161201|2016-10-26 12:00,26,44.3,44.375,44.075,44.15,479
20161201|2016-10-26 12:30,26,44.175,44.375,44.075,44.2,1022
20161201|2016-10-26 13:00,26,44.2,44.225,44.125,44.2,214
20161201|2016-10-27 08:30,27,44.2,44.25,43.85,43.975,1730
20161201|2016-10-27 09:00,27,43.975,45.725,43.9,45.425,4552
20161201|2016-10-27 09:30,27,45.4,45.425,44.7,44.85,1668
20161201|2016-10-27 10:00,27,44.925,45.4,44.925,45.25,1216
20161201|2016-10-27 10:30,27,45.275,45.4,45.225,45.375,393
20161201|2016-10-27 11:00,27,45.35,45.7,45.35,45.525,1182
20161201|2016-10-27 11:30,27,45.5,45.975,45.45,45.725,1287
20161201|2016-10-27 12:00,27,45.7,45.875,45.45,45.5,809
20161201|2016-10-27 12:30,27,45.475,45.65,45.175,45.45,2563
20161201|2016-10-27 13:00,27,45.45,45.625,45.425,45.525,385
20161201|2016-10-28 08:30,28,45.5,46.15,45.45,45.9,2124
20161201|2016-10-28 09:00,28,45.9,46.3,45.8,46.1,1335
20161201|2016-10-28 09:30,28,46.125,46.325,46.075,46.25,816
20161201|2016-10-28 10:00,28,46.25,46.25,45.8,46.05,995
20161201|2016-10-28 10:30,28,46.05,46.075,45.825,45.875,1131
20161201|2016-10-28 11:00,28,45.85,46.075,45.825,45.95,577
20161201|2016-10-28 11:30,28,46,46.15,45.95,46.1,530
20161201|2016-10-28 12:00,28,46.125,46.6,46.05,46.375,1390
20161201|2016-10-28 12:30,28,46.35,46.925,45.85,46.9,2912
20161201|2016-10-28 13:00,28,46.9,47.075,46.875,47.05,899
20161201|2016-10-31 08:30,31,46.825,47.175,46.575,46.85,2671
20161201|2016-10-31 09:00,31,46.85,47.175,46.8,47.075,990
20161201|2016-10-31 09:30,31,47.075,47.125,46.9,47.05,731
20161201|2016-10-31 10:00,31,47.025,47.375,46.85,47.275,1199
20161201|2016-10-31 10:30,31,47.3,47.5,47.275,47.375,937
20161201|2016-10-31 11:00,31,47.375,47.625,47.325,47.6,1351
20161201|2016-10-31 11:30,31,47.6,47.75,47.525,47.65,1282
20161201|2016-10-31 12:00,31,47.625,47.9,47.575,47.85,1795
20161201|2016-10-31 12:30,31,47.875,48.05,47.5,48,3937
20161201|2016-10-31 13:00,31,48,48.15,47.95,48.05,633
20161201|2016-11-01 08:30,1,47.7,48.125,47.05,47.25,3440
20161201|2016-11-01 09:00,1,47.2,47.45,46.525,47.35,2882
20161201|2016-11-01 09:30,1,47.35,47.55,47.075,47.2,1290
20161201|2016-11-01 10:00,1,47.2,47.25,46.975,47,832
20161201|2016-11-01 10:30,1,47,47.025,46.65,46.95,1295
20161201|2016-11-01 11:00,1,46.975,47.225,46.675,46.675,1865
20161201|2016-11-01 11:30,1,46.675,46.75,46.175,46.3,1586
20161201|2016-11-01 12:00,1,46.3,46.575,46.1,46.2,1348
20161201|2016-11-01 12:30,1,46.225,46.575,46.125,46.425,1856
20161201|2016-11-01 13:00,1,46.45,46.5,46.4,46.45,320
20161201|2016-11-02 08:30,2,46.925,47.125,46.55,47.05,2197
20161201|2016-11-02 09:00,2,47.025,47.35,47.025,47.075,1749
20161201|2016-11-02 09:30,2,47.1,47.175,46.925,47.15,699
20161201|2016-11-02 10:00,2,47.15,47.3,46.925,47.275,898
20161201|2016-11-02 10:30,2,47.3,47.65,47.25,47.55,1680
20161201|2016-11-02 11:00,2,47.55,47.575,47.225,47.325,1080
20161201|2016-11-02 11:30,2,47.325,47.55,47.15,47.4,588
20161201|2016-11-02 12:00,2,47.375,47.575,47.325,47.525,563
20161201|2016-11-02 12:30,2,47.525,47.9,47.475,47.875,2325
20161201|2016-11-02 13:00,2,47.875,47.95,47.675,47.9,524
20161201|2016-11-03 08:30,3,47.45,47.55,46.775,47.125,2888
20161201|2016-11-03 09:00,3,47.1,47.175,46.775,46.85,1162
20161201|2016-11-03 09:30,3,46.85,47.05,46.625,46.925,1428
20161201|2016-11-03 10:00,3,46.925,46.95,46.475,46.625,839
20161201|2016-11-03 10:30,3,46.65,46.875,46.35,46.675,1075
20161201|2016-11-03 11:00,3,46.65,46.725,46.425,46.525,878
20161201|2016-11-03 11:30,3,46.525,46.575,46.475,46.575,359
20161201|2016-11-03 12:00,3,46.55,46.75,46.375,46.725,650
20161201|2016-11-03 12:30,3,46.7,47.05,46.625,47.05,1974
20161201|2016-11-03 13:00,3,47.025,47.1,46.9,47,326
20161201|2016-11-04 08:30,4,46.9,46.95,46,46.15,1958
20161201|2016-11-04 09:00,4,46.125,46.125,45.425,45.5,2395
20161201|2016-11-04 09:30,4,45.5,45.55,45.1,45.4,2420
20161201|2016-11-04 10:00,4,45.35,45.65,45.25,45.325,1152
20161201|2016-11-04 10:30,4,45.325,45.55,45.25,45.325,636
20161201|2016-11-04 11:00,4,45.325,45.45,45.25,45.275,550
20161201|2016-11-04 11:30,4,45.275,45.7,45.225,45.65,874
20161201|2016-11-04 12:00,4,45.65,45.7,45.475,45.675,531
20161201|2016-11-04 12:30,4,45.675,46.2,45.525,46.15,2516
20161201|2016-11-04 13:00,4,46.125,46.3,45.975,46.275,403
20161201|2016-11-07 08:30,7,46.375,46.9,46.225,46.875,2306
20161201|2016-11-07 09:00,7,46.85,46.925,46.55,46.75,974
20161201|2016-11-07 09:30,7,46.75,46.8,46.575,46.7,707
20161201|2016-11-07 10:00,7,46.7,46.925,46.65,46.825,922
20161201|2016-11-07 10:30,7,46.825,46.875,45.975,46.35,1710
20161201|2016-11-07 11:00,7,46.35,46.35,46.15,46.25,483
20161201|2016-11-07 11:30,7,46.275,46.5,46.2,46.45,401
20161201|2016-11-07 12:00,7,46.425,46.55,46.225,46.35,584
20161201|2016-11-07 12:30,7,46.375,47.25,46.275,47.175,2991
20161201|2016-11-07 13:00,7,47.15,47.175,46.85,47,433
20161201|2016-11-08 08:30,8,47.2,47.6,47,47.375,2367
20161201|2016-11-08 09:00,8,47.35,47.525,47.025,47.05,1485
20161201|2016-11-08 09:30,8,47.1,47.35,46.625,47.2,1533
20161201|2016-11-08 10:00,8,47.225,47.675,47.225,47.325,676
20161201|2016-11-08 10:30,8,47.375,47.425,47.075,47.175,751
20161201|2016-11-08 11:00,8,47.2,47.4,47.075,47.25,466
20161201|2016-11-08 11:30,8,47.3,47.4,46.9,47,614
20161201|2016-11-08 12:00,8,47,47.025,46.675,46.775,818
20161201|2016-11-08 12:30,8,46.75,47.15,46.7,46.975,2153
20161201|2016-11-08 13:00,8,46.975,46.975,46.75,46.75,434
20161201|2016-11-09 08:30,9,46.85,47.425,46.275,47.25,2550
20161201|2016-11-09 09:00,9,47.275,47.375,46.525,46.8,752
20161201|2016-11-09 09:30,9,46.775,46.9,46.475,46.625,710
20161201|2016-11-09 10:00,9,46.6,46.725,46.35,46.625,594
20161201|2016-11-09 10:30,9,46.675,46.675,45.975,46.275,1946
20161201|2016-11-09 11:00,9,46.275,46.725,46.25,46.525,488
20161201|2016-11-09 11:30,9,46.5,46.575,46.275,46.525,236
20161201|2016-11-09 12:00,9,46.55,46.6,46.35,46.5,389
20161201|2016-11-09 12:30,9,46.475,46.65,46.25,46.65,2063
20161201|2016-11-09 13:00,9,46.625,46.725,46.425,46.525,352
20161201|2016-11-10 08:30,10,46.525,47,46.4,46.725,1172
20161201|2016-11-10 09:00,10,46.7,46.775,46.275,46.4,1257
20161201|2016-11-10 09:30,10,46.4,46.45,46.05,46.225,1612
20161201|2016-11-10 10:00,10,46.2,46.275,46.025,46.05,493
20161201|2016-11-10 10:30,10,46.05,46.575,45.55,46.45,2511
20161201|2016-11-10 11:00,10,46.45,47.8,46.4,47.025,3040
20161201|2016-11-10 11:30,10,47.05,47.35,46.825,47.15,707
20161201|2016-11-10 12:00,10,47.2,47.25,46.925,47.125,337
20161201|2016-11-10 12:30,10,47.15,47.6,46.775,47.325,2733
20161201|2016-11-10 13:00,10,47.35,47.425,47.175,47.275,494
20161201|2016-11-11 08:30,11,47.4,48.75,47.35,48.075,3511
20161201|2016-11-11 09:00,11,48.025,48.375,47.825,47.925,1206
20161201|2016-11-11 09:30,11,47.95,48.3,47.9,48.275,781
20161201|2016-11-11 10:00,11,48.3,48.35,48.075,48.2,575
20161201|2016-11-11 10:30,11,48.225,48.35,47.9,47.975,566
20161201|2016-11-11 11:00,11,47.975,47.975,47.425,47.5,1129
20161201|2016-11-11 11:30,11,47.5,47.6,47.125,47.225,1225
20161201|2016-11-11 12:00,11,47.225,47.325,47.025,47.1,691
20161201|2016-11-11 12:30,11,47.075,47.35,46.875,47.175,3716
20161201|2016-11-11 13:00,11,47.225,47.375,47.225,47.35,328
20161201|2016-11-14 08:30,14,47.075,47.075,45.75,46.225,2757
20161201|2016-11-14 09:00,14,46.275,46.575,45.6,45.825,2095
20161201|2016-11-14 09:30,14,45.825,45.875,45.425,45.525,1497
20161201|2016-11-14 10:00,14,45.55,45.7,45.45,45.675,697
20161201|2016-11-14 10:30,14,45.65,46.7,45.525,46.5,1767
20161201|2016-11-14 11:00,14,46.525,46.725,46.2,46.575,1141
20161201|2016-11-14 11:30,14,46.6,47.05,46.55,46.625,1069
20161201|2016-11-14 12:00,14,46.65,46.875,46.6,46.75,611
20161201|2016-11-14 12:30,14,46.725,46.975,46.6,46.925,1484
20161201|2016-11-14 13:00,14,46.925,46.975,46.85,46.95,261
20161201|2016-11-15 08:30,15,46.9,47.325,46.525,47.15,2004
20161201|2016-11-15 09:00,15,47.15,47.325,46.275,46.35,1316
20161201|2016-11-15 09:30,15,46.35,46.4,46.025,46.075,975
20161201|2016-11-15 10:00,15,46.075,46.2,45.85,46.025,936
20161201|2016-11-15 10:30,15,46,46.15,45.9,46.025,666
20161201|2016-11-15 11:00,15,45.975,46,45.75,45.775,988
20161201|2016-11-15 11:30,15,45.75,45.975,45.725,45.85,786
20161201|2016-11-15 12:00,15,45.825,45.9,45.75,45.825,406
20161201|2016-11-15 12:30,15,45.8,46.325,45.75,46.125,1990
20161201|2016-11-15 13:00,15,46.1,46.35,46.075,46.25,370
20161201|2016-11-16 08:30,16,46.275,46.775,46.25,46.7,2269
20161201|2016-11-16 09:00,16,46.7,47.3,46.65,47.1,1908
20161201|2016-11-16 09:30,16,47.1,47.575,47.075,47.4,1657
20161201|2016-11-16 10:00,16,47.375,48.025,47.3,47.85,2104
20161201|2016-11-16 10:30,16,47.9,48.275,47.75,47.9,1934
20161201|2016-11-16 11:00,16,47.875,47.975,47.425,47.475,1188
20161201|2016-11-16 11:30,16,47.45,47.875,47.325,47.825,816
20161201|2016-11-16 12:00,16,47.825,47.95,47.575,47.85,533
20161201|2016-11-16 12:30,16,47.875,48.275,47.85,47.9,2367
20161201|2016-11-16 13:00,16,47.9,48.125,47.875,48.05,321
20161201|2016-11-17 08:30,17,48.175,48.25,47.7,47.75,1899
20161201|2016-11-17 09:00,17,47.775,47.775,47.125,47.125,1015
20161201|2016-11-17 09:30,17,47.125,47.25,46.8,47.075,1221
20161201|2016-11-17 10:00,17,47.075,47.225,46.825,46.975,593
20161201|2016-11-17 10:30,17,46.95,47.75,46.875,47.425,1464
20161201|2016-11-17 11:00,17,47.45,47.45,47.05,47.175,536
20161201|2016-11-17 11:30,17,47.2,47.4,47.075,47.25,282
20161201|2016-11-17 12:00,17,47.275,47.725,47.225,47.35,659
20161201|2016-11-17 12:30,17,47.4,47.525,47.175,47.475,996
20161201|2016-11-17 13:00,17,47.475,47.575,47.4,47.45,294
20161201|2016-11-18 08:30,18,47.525,47.925,47.025,47.425,1717
20161201|2016-11-18 09:00,18,47.4,47.625,47.075,47.425,766
20161201|2016-11-18 09:30,18,47.425,47.65,47.25,47.425,551
20161201|2016-11-18 10:00,18,47.525,47.925,47.525,47.925,556
20161201|2016-11-18 10:30,18,47.9,47.925,47.575,47.775,454
20161201|2016-11-18 11:00,18,47.75,47.75,47.525,47.575,182
20161201|2016-11-18 11:30,18,47.55,48.1,47.525,48.025,661
20161201|2016-11-18 12:00,18,48,48,47.65,47.775,300
20161201|2016-11-18 12:30,18,47.75,48.05,47.65,47.725,1382
20161201|2016-11-18 13:00,18,47.725,47.8,47.575,47.6,297
20161201|2016-11-21 08:30,21,47.9,49.2,47.775,48.575,2921
20161201|2016-11-21 09:00,21,48.6,48.9,48.475,48.625,945
20161201|2016-11-21 09:30,21,48.65,49.125,48.625,48.925,1111
20161201|2016-11-21 10:00,21,48.925,49.2,48.725,49,606
20161201|2016-11-21 10:30,21,49.025,49.475,48.925,49.05,955
20161201|2016-11-21 11:00,21,49.05,49.225,48.875,49.025,329
20161201|2016-11-21 11:30,21,49.05,49.6,49.05,49.55,845
20161201|2016-11-21 12:00,21,49.55,49.925,49.475,49.85,1280
20161201|2016-11-21 12:30,21,49.85,50.025,49.625,49.65,1810
20161201|2016-11-21 13:00,21,49.65,49.825,49.55,49.7,546
20161201|2016-11-22 08:30,22,49.825,50.325,49.55,49.85,1784
20161201|2016-11-22 09:00,22,49.825,50.15,49.65,49.75,789
20161201|2016-11-22 09:30,22,49.75,49.75,49.4,49.7,688
20161201|2016-11-22 10:00,22,49.7,49.725,49.225,49.3,520
20161201|2016-11-22 10:30,22,49.3,49.675,49.275,49.575,467
20161201|2016-11-22 11:00,22,49.625,49.75,49.475,49.7,405
20161201|2016-11-22 11:30,22,49.675,49.725,49.475,49.65,307
20161201|2016-11-22 12:00,22,49.7,49.725,49.425,49.45,360
20161201|2016-11-22 12:30,22,49.425,49.55,49.225,49.225,1048
20161201|2016-11-22 13:00,22,49.225,49.35,49.15,49.2,536
20161201|2016-11-23 08:30,23,49.6,50.1,49.375,50.1,1415
20161201|2016-11-23 09:00,23,50.1,50.1,49.8,50,458
20161201|2016-11-23 09:30,23,50.025,50.375,49.9,50.05,688
20161201|2016-11-23 10:00,23,50.05,50.15,49.925,50.125,166
20161201|2016-11-23 10:30,23,50.125,50.35,49.7,49.85,639
20161201|2016-11-23 11:00,23,49.8,50.2,49.65,49.85,407
20161201|2016-11-23 11:30,23,49.825,49.95,49.65,49.725,233
20161201|2016-11-23 12:00,23,49.675,49.825,49.6,49.7,142
20161201|2016-11-23 12:30,23,49.675,49.95,49.575,49.775,711
20161201|2016-11-23 13:00,23,49.75,49.85,49.725,49.8,152
20161201|2016-11-25 08:30,25,50.5,50.9,50.5,50.75,1452
20161201|2016-11-25 09:00,25,50.775,51.025,50.675,50.8,734
20161201|2016-11-25 09:30,25,50.775,51.15,50.675,51,475
20161201|2016-11-25 10:00,25,51.025,51.175,50.85,50.95,421
20161201|2016-11-25 10:30,25,51,51.125,50.875,51.05,208
20161201|2016-11-25 11:00,25,51.05,51.05,50.95,50.95,171
20161201|2016-11-25 11:30,25,50.95,51.175,50.85,51.075,543
20161201|2016-11-25 12:00,25,51.05,51.375,51,51.225,418
20161201|2016-11-28 08:30,28,51.1,51.375,50.875,51.2,1045
20161201|2016-11-28 09:00,28,51.2,51.475,51.075,51.25,652
20161201|2016-11-28 09:30,28,51.25,51.375,51.1,51.275,198
20161201|2016-11-28 10:00,28,51.25,51.375,51.125,51.225,163
20161201|2016-11-28 10:30,28,51.2,51.425,51.05,51.3,689
20161201|2016-11-28 11:00,28,51.275,51.425,51.225,51.325,304
20161201|2016-11-28 11:30,28,51.35,51.35,50.85,50.925,391
20161201|2016-11-28 12:00,28,50.925,50.975,50.775,50.9,408
20161201|2016-11-28 12:30,28,50.825,50.825,50.35,50.375,1621
20161201|2016-11-28 13:00,28,50.35,50.45,50.3,50.325,269
20161201|2016-11-29 08:30,29,50.575,50.7,50.275,50.475,1633
20161201|2016-11-29 09:00,29,50.475,50.775,50.275,50.525,826
20161201|2016-11-29 09:30,29,50.6,50.75,50.5,50.65,500
20161201|2016-11-29 10:00,29,50.65,50.875,50.55,50.85,771
20161201|2016-11-29 10:30,29,50.775,50.95,50.625,50.7,299
20161201|2016-11-29 11:00,29,50.775,50.925,50.775,50.85,279
20161201|2016-11-29 11:30,29,50.825,50.9,50.525,50.85,570
20161201|2016-11-29 12:00,29,50.775,50.775,50.625,50.75,198
20161201|2016-11-29 12:30,29,50.75,50.8,50.275,50.35,974
20161201|2016-11-29 13:00,29,50.35,50.55,50.325,50.525,191
20161201|2016-11-30 08:30,30,50.85,51.375,50.85,51.2,891
20161201|2016-11-30 09:00,30,51.225,51.325,51,51.05,243
20161201|2016-11-30 09:30,30,51.05,51.4,51,51.4,235
20161201|2016-11-30 10:00,30,51.25,51.475,51.05,51.05,255
20161201|2016-11-30 10:30,30,51.075,51.65,51.075,51.3,921
20161201|2016-11-30 11:00,30,51.3,51.625,51.3,51.425,324
20161201|2016-11-30 11:30,30,51.425,51.7,51.275,51.45,335
20161201|2016-11-30 12:00,30,51.425,51.525,51.2,51.475,867
20161201|2016-11-30 12:30,30,51.5,51.55,50.8,50.8,1864
20161201|2016-11-30 13:00,30,50.775,51.125,50.75,51,345
20161201|2016-12-01 08:30,1,51.25,51.525,50.85,50.9,1608
20161201|2016-12-01 09:00,1,50.9,51.1,50.55,50.575,817
20161201|2016-12-01 09:30,1,50.6,50.775,50.425,50.675,583
20161201|2016-12-01 10:00,1,50.65,50.9,50.425,50.575,695
20161201|2016-12-01 10:30,1,50.525,50.9,50.375,50.625,550
20161201|2016-12-01 11:00,1,50.6,50.875,50.6,50.725,237
20161201|2016-12-01 11:30,1,50.75,50.75,50.325,50.35,371
20161201|2016-12-01 12:00,1,50.425,50.55,50.05,50.15,1066
20161201|2016-12-01 12:30,1,50.15,50.425,49.95,50.4,1660
20161201|2016-12-01 13:00,1,50.4,50.5,50.325,50.4,144
20161201|2016-12-02 08:30,2,50.9,51.275,50.55,50.55,1556
20161201|2016-12-02 09:00,2,50.575,50.775,50.525,50.75,499
20161201|2016-12-02 09:30,2,50.75,51.025,50.6,50.85,354
20161201|2016-12-02 10:00,2,50.95,51.125,50.85,50.9,275
20161201|2016-12-02 10:30,2,51.025,51.15,50.875,50.95,299
20161201|2016-12-02 11:00,2,50.975,51.05,50.9,51.05,166
20161201|2016-12-02 11:30,2,50.95,51.125,50.85,51.05,170
20161201|2016-12-02 12:00,2,51.025,51.125,50.9,51.025,116
20161201|2016-12-02 12:30,2,51.025,51.175,50.675,50.75,1401
20161201|2016-12-02 13:00,2,50.725,50.925,50.725,50.825,173
20161201|2016-12-05 08:30,5,51.2,51.675,51.15,51.6,860
20161201|2016-12-05 09:00,5,51.575,51.775,51.5,51.5,596
20161201|2016-12-05 09:30,5,51.5,51.65,51.4,51.6,279
20161201|2016-12-05 10:00,5,51.6,51.725,51.4,51.45,261
20161201|2016-12-05 10:30,5,51.45,51.725,51.45,51.675,123
20161201|2016-12-05 11:00,5,51.7,51.75,51.625,51.65,147
20161201|2016-12-05 11:30,5,51.7,51.8,51.7,51.8,223
20161201|2016-12-05 12:00,5,51.8,51.9,51.55,51.825,349
20161201|2016-12-05 12:30,5,51.825,51.85,51.45,51.5,1227
20161201|2016-12-05 13:00,5,51.5,51.675,51.5,51.65,108
20161201|2016-12-06 08:30,6,52.25,52.425,52,52.325,1395
20161201|2016-12-06 09:00,6,52.35,52.975,52.275,52.95,1262
20161201|2016-12-06 09:30,6,52.95,53.075,52.8,53,753
20161201|2016-12-06 10:00,6,53.05,53.35,52.975,53.275,760
20161201|2016-12-06 10:30,6,53.275,53.775,53.075,53.65,581
20161201|2016-12-06 11:00,6,53.675,54.075,53.35,53.825,956
20161201|2016-12-06 11:30,6,53.8,53.9,53.55,53.8,414
20161201|2016-12-06 12:00,6,53.8,53.925,53.6,53.75,270
20161201|2016-12-06 12:30,6,53.75,53.85,53.3,53.35,946
20161201|2016-12-06 13:00,6,53.35,53.475,53.3,53.45,176
20161201|2016-12-07 08:30,7,54.05,54.725,54,54.475,1574
20161201|2016-12-07 09:00,7,54.45,54.85,54.4,54.55,1436
20161201|2016-12-07 09:30,7,54.575,54.8,54.525,54.775,889
20161201|2016-12-07 10:00,7,54.75,54.925,54.7,54.825,620
20161201|2016-12-07 10:30,7,54.85,55.275,54.825,55.2,579
20161201|2016-12-07 11:00,7,55.25,55.325,54.85,55.15,437
20161201|2016-12-07 11:30,7,55.175,55.2,55,55.1,223
20161201|2016-12-07 12:00,7,55.125,55.2,54.975,55.1,259
20161201|2016-12-07 12:30,7,55.125,55.125,54.55,54.675,1165
20161201|2016-12-07 13:00,7,54.675,54.825,54.6,54.825,197
20161201|2016-12-08 08:30,8,55.3,56.15,55.125,56.1,1254
20161201|2016-12-08 09:00,8,56.1,56.1,55.725,56.025,402
20161201|2016-12-08 09:30,8,56.025,56.3,56,56.3,418
20161201|2016-12-08 10:00,8,56.325,56.6,56.2,56.55,772
20161201|2016-12-08 10:30,8,56.6,56.675,56.25,56.275,662
20161201|2016-12-08 11:00,8,56.35,56.65,56.35,56.6,287
20161201|2016-12-08 11:30,8,56.6,56.875,56.25,56.25,835
20161201|2016-12-08 12:00,8,56.275,56.35,55.65,55.9,773
20161201|2016-12-08 12:30,8,55.9,56.05,55.6,55.8,1122
20161201|2016-12-08 13:00,8,55.825,55.9,55.75,55.825,141
20161201|2016-12-09 08:30,9,56.65,56.675,56.225,56.425,745
20161201|2016-12-09 09:00,9,56.45,56.7,56.4,56.425,196
20161201|2016-12-09 09:30,9,56.425,57.1,56.425,56.825,884
20161201|2016-12-09 10:00,9,56.775,56.925,56.625,56.85,267
20161201|2016-12-09 10:30,9,56.825,56.825,56.2,56.2,579
20161201|2016-12-09 11:00,9,56.2,56.45,56.125,56.2,211
20161201|2016-12-09 11:30,9,56.275,56.675,56.275,56.625,43
20161201|2016-12-09 12:00,9,56.675,56.75,56.4,56.525,266
20161201|2016-12-09 12:30,9,56.525,56.875,56.5,56.825,682
20161201|2016-12-09 13:00,9,56.825,56.825,56.725,56.725,201
20161201|2016-12-12 08:30,12,57,57,56.8,56.875,481
20161201|2016-12-12 09:00,12,56.875,57,56.8,57,262
20161201|2016-12-12 09:30,12,57,57.05,56.9,56.925,196
20161201|2016-12-12 10:00,12,56.95,57,56.8,56.825,378
20161201|2016-12-12 10:30,12,56.825,57.2,56.825,57.175,327
20161201|2016-12-12 11:00,12,57.175,57.2,57.1,57.15,118
20161201|2016-12-12 11:30,12,57.175,57.225,57.1,57.2,105
20161201|2016-12-12 12:00,12,57.175,57.25,57.175,57.225,114
20161201|2016-12-12 12:30,12,57.225,57.4,57.125,57.35,301
20161201|2016-12-12 13:00,12,57.35,57.35,57.25,57.3,150
20161201|2016-12-13 08:30,13,57.475,57.5,57.2,57.25,431
20161201|2016-12-13 09:00,13,57.25,57.275,57.075,57.225,199
20161201|2016-12-13 09:30,13,57.2,57.25,57.1,57.1,236
20161201|2016-12-13 10:00,13,57.075,57.2,57.025,57.075,229
20161201|2016-12-13 10:30,13,57.075,57.15,57.075,57.075,152
20161201|2016-12-13 11:00,13,57.075,57.125,57.075,57.125,79
20161201|2016-12-13 11:30,13,57.125,57.15,57.05,57.125,67
20161201|2016-12-13 12:00,13,57.125,57.175,57.1,57.125,26
20161201|2016-12-13 12:30,13,57.125,57.225,57.1,57.175,149
20161201|2016-12-13 13:00,13,57.15,57.15,57.075,57.075,48
20161201|2016-12-14 08:30,14,57.225,57.375,57.225,57.3,246
20161201|2016-12-14 09:00,14,57.3,57.375,57.3,57.375,179
20161201|2016-12-14 09:30,14,57.4,57.75,57.375,57.725,503
20161201|2016-12-14 10:00,14,57.75,57.875,57.725,57.85,201
20161201|2016-12-14 10:30,14,57.85,57.875,57.8,57.85,163
20161201|2016-12-14 11:00,14,57.85,57.85,57.825,57.85,99
20161201|2016-12-14 11:30,14,57.85,57.875,57.8,57.875,258
20170201|2015-08-26 11:30,26,64.5,64.5,64.5,64.5,1
20170201|2015-08-26 12:00,26,64.5,64.5,64.5,64.5,1
20170201|2015-09-14 11:30,14,65.525,65.525,65.475,65.475,3
20170201|2015-10-28 08:00,28,67,67,67,67,2
20170201|2015-10-28 08:30,28,67,67,67,67,10
20170201|2015-11-02 09:00,2,66.1,66.1,66.025,66.025,2
20170201|2015-11-03 09:00,3,66.525,66.525,66.525,66.525,3
20170201|2015-11-03 10:00,3,66.525,66.525,66.525,66.525,1
20170201|2015-11-04 12:30,4,66.4,66.4,66.4,66.4,11
20170201|2015-11-04 13:00,4,66.5,66.5,66.5,66.5,3
20170201|2015-11-05 08:30,5,66.175,66.525,66.175,66.525,8
20170201|2015-11-05 13:30,5,66.5,66.5,66.5,66.5,2
20170201|2015-11-05 15:00,5,66.6,66.6,66.6,66.6,10
20170201|2015-11-06 08:30,6,66.75,66.9,66.75,66.9,12
20170201|2015-11-06 09:00,6,66.725,66.725,66.725,66.725,1
20170201|2015-11-09 09:30,9,65,65,65,65,3
20170201|2015-11-09 10:00,9,64.95,65,64.875,64.875,15
20170201|2015-11-09 10:30,9,64.875,65.275,64.875,65,7
20170201|2015-11-10 10:00,10,64,64,64,64,1
20170201|2015-11-10 11:00,10,64,64,64,64,1
20170201|2015-11-10 11:30,10,64,64,64,64,1
20170201|2015-11-17 09:00,17,63.5,63.5,63.5,63.5,1
20170201|2015-11-18 08:00,18,64.75,64.75,64.75,64.75,5
20170201|2015-11-18 10:00,18,64.75,64.75,64.75,64.75,1
20170201|2015-11-18 10:30,18,64.95,65.2,64.95,65.2,8
20170201|2015-11-23 11:00,23,65,65,65,65,1
20170201|2015-11-24 09:00,24,64.7,64.7,64.7,64.7,1
20170201|2015-12-01 09:00,1,65.25,65.25,65.25,65.25,1
20170201|2015-12-01 10:30,1,65.15,65.15,65.15,65.15,10
20170201|2015-12-01 11:00,1,65.25,65.25,65.25,65.25,4
20170201|2015-12-01 11:30,1,65.425,65.425,65.425,65.425,6
20170201|2015-12-01 12:30,1,65.5,65.5,65.5,65.5,5
20170201|2015-12-02 13:00,2,66.25,66.25,66.25,66.25,1
20170201|2015-12-03 09:00,3,65.975,66.025,65.975,66.025,5
20170201|2015-12-03 12:30,3,66.1,66.9,66.1,66.9,13
20170201|2015-12-04 08:00,4,66.9,66.9,66.9,66.9,1
20170201|2015-12-08 08:00,8,67.3,67.3,67.275,67.275,7
20170201|2015-12-08 08:30,8,67.275,67.4,67.275,67.4,6
20170201|2015-12-08 09:00,8,67.55,67.55,67.55,67.55,5
20170201|2015-12-08 09:30,8,67.75,67.75,67.75,67.75,5
20170201|2015-12-09 09:00,9,67,67,67,67,1
20170201|2015-12-09 09:30,9,67,67.075,67,67,9
20170201|2015-12-11 08:30,11,67.125,67.2,67.1,67.2,10
20170201|2015-12-11 09:00,11,67.45,67.45,67.45,67.45,1
20170201|2015-12-11 10:30,11,67.425,67.45,67.425,67.45,12
20170201|2015-12-15 11:00,15,66.375,66.4,66.375,66.4,2
20170201|2015-12-16 10:00,16,66.05,66.1,66.05,66.1,8
20170201|2015-12-18 09:00,18,64.55,64.65,64.55,64.65,10
20170201|2015-12-18 11:30,18,64.3,64.3,64.025,64.025,36
20170201|2015-12-18 12:00,18,64.125,64.125,64.125,64.125,1
20170201|2015-12-18 12:30,18,63.825,63.875,63.825,63.875,5
20170201|2015-12-21 09:00,21,64.25,64.25,64.05,64.05,7
20170201|2015-12-22 09:30,22,62.925,62.925,62.925,62.925,1
20170201|2015-12-23 12:00,23,63.2,63.2,63.2,63.2,1
20170201|2015-12-23 12:30,23,63.4,63.4,63.3,63.3,2
20170201|2015-12-23 13:00,23,63.45,63.45,63.45,63.45,1
20170201|2015-12-23 14:30,23,64.05,64.05,64.05,64.05,2
20170201|2015-12-23 15:30,23,64.125,64.125,64.125,64.125,4
20170201|2015-12-29 15:30,29,64.2,64.2,64.2,64.2,2
20170201|2015-12-30 08:00,30,64.15,64.15,63.85,63.85,37
20170201|2015-12-30 08:30,30,63.8,63.8,63.6,63.6,29
20170201|2015-12-30 09:00,30,63.775,63.775,63.775,63.775,2
20170201|2015-12-30 10:00,30,64,64,64,64,1
20170201|2015-12-30 12:00,30,63.9,63.9,63.9,63.9,10
20170201|2015-12-30 12:30,30,63.75,63.85,63.725,63.85,15
20170201|2015-12-31 12:30,31,63.975,63.975,63.975,63.975,5
20170201|2016-01-04 10:00,4,63.925,63.975,63.925,63.975,2
20170201|2016-01-04 10:30,4,64.025,64.15,63.975,63.975,19
20170201|2016-01-04 11:00,4,64.05,64.15,64.05,64.15,9
20170201|2016-01-04 11:30,4,64,64,63.75,63.95,11
20170201|2016-01-04 12:30,4,64,64.25,64,64.25,13
20170201|2016-01-04 13:00,4,64.15,64.15,64.15,64.15,5
20170201|2016-01-04 14:30,4,64.05,64.15,64.05,64.15,3
20170201|2016-01-04 15:00,4,64.2,64.4,64.2,64.4,10
20170201|2016-01-05 09:30,5,64.85,64.85,64.85,64.85,3
20170201|2016-01-05 10:00,5,64.65,64.65,64.55,64.65,28
20170201|2016-01-05 11:00,5,64.675,64.675,64.675,64.675,4
20170201|2016-01-05 11:30,5,64.675,64.675,64.675,64.675,11
20170201|2016-01-05 12:00,5,64.775,64.8,64.75,64.8,11
20170201|2016-01-05 12:30,5,64.825,64.85,64.825,64.85,4
20170201|2016-01-06 08:00,6,64.75,64.8,64.75,64.75,4
20170201|2016-01-06 08:30,6,64.575,64.6,64.575,64.6,11
20170201|2016-01-06 09:30,6,64.825,64.9,64.75,64.9,6
20170201|2016-01-06 10:00,6,64.9,64.925,64.875,64.925,12
20170201|2016-01-06 11:30,6,64.6,64.6,64.6,64.6,1
20170201|2016-01-06 12:00,6,64.6,64.6,64.6,64.6,1
20170201|2016-01-07 08:00,7,63.875,63.875,63.875,63.875,2
20170201|2016-01-07 09:00,7,64.2,64.2,64.05,64.05,15
20170201|2016-01-07 10:00,7,64.425,64.425,64.2,64.2,20
20170201|2016-01-07 12:00,7,64.475,64.475,64.025,64.025,6
20170201|2016-01-07 12:30,7,64.075,64.1,64.025,64.1,4
20170201|2016-01-08 11:00,8,64.1,64.1,64.05,64.05,6
20170201|2016-01-08 11:30,8,64.125,64.125,64,64,9
20170201|2016-01-08 12:30,8,64,64,64,64,26
20170201|2016-01-11 15:30,11,64.1,64.1,64.1,64.1,7
20170201|2016-01-12 08:00,12,64.45,64.45,64.45,64.45,1
20170201|2016-01-12 09:00,12,64.65,64.65,64.65,64.65,2
20170201|2016-01-12 09:30,12,64.3,64.3,64.3,64.3,1
20170201|2016-01-12 10:00,12,64.525,64.525,64.45,64.45,10
20170201|2016-01-12 12:00,12,64.6,64.6,64.6,64.6,1
20170201|2016-01-12 12:30,12,64.7,65,64.7,65,9
20170201|2016-01-12 14:30,12,64.85,64.85,64.825,64.825,8
20170201|2016-01-12 15:00,12,64.725,64.825,64.675,64.825,13
20170201|2016-01-12 15:30,12,64.85,64.85,64.675,64.675,2
20170201|2016-01-13 08:00,13,65.15,65.15,65.1,65.1,10
20170201|2016-01-13 08:30,13,65.2,65.2,65.15,65.15,9
20170201|2016-01-13 09:00,13,65.125,65.125,65.05,65.05,9
20170201|2016-01-13 12:30,13,65,65.4,64.8,65.4,80
20170201|2016-01-13 13:00,13,65.2,65.2,65.2,65.2,2
20170201|2016-01-14 12:30,14,65.625,65.825,65.625,65.825,15
20170201|2016-01-14 14:00,14,65.425,65.425,65.425,65.425,1
20170201|2016-01-15 08:00,15,65.725,65.725,65.725,65.725,9
20170201|2016-01-15 09:30,15,65.25,65.25,65.25,65.25,1
20170201|2016-01-15 10:00,15,65.275,65.275,65.275,65.275,7
20170201|2016-01-15 10:30,15,65.275,65.3,65.25,65.275,8
20170201|2016-01-15 11:00,15,65.3,65.325,65.3,65.325,4
20170201|2016-01-15 11:30,15,65,65,65,65,1
20170201|2016-01-15 12:30,15,65.5,65.725,65.5,65.725,26
20170201|2016-01-19 09:30,19,65.675,65.675,65.675,65.675,1
20170201|2016-01-19 10:00,19,65.75,65.8,65.7,65.7,8
20170201|2016-01-19 11:30,19,65.7,65.75,65.7,65.75,4
20170201|2016-01-19 12:00,19,65.775,65.775,65.75,65.75,8
20170201|2016-01-19 12:30,19,65.75,65.75,65.65,65.65,10
20170201|2016-01-20 08:30,20,65.7,65.875,65.7,65.875,6
20170201|2016-01-20 09:00,20,65.15,65.15,65.15,65.15,2
20170201|2016-01-20 11:30,20,64.75,64.75,64.75,64.75,1
20170201|2016-01-21 09:00,21,64.85,64.85,64.85,64.85,1
20170201|2016-01-21 10:00,21,65.25,65.25,65.25,65.25,1
20170201|2016-01-21 13:00,21,65.425,65.425,65.425,65.425,1
20170201|2016-01-22 08:00,22,65.475,65.475,65.475,65.475,1
20170201|2016-01-22 08:30,22,65.625,65.625,65.625,65.625,2
20170201|2016-01-22 09:00,22,65.55,65.625,65.525,65.525,21
20170201|2016-01-22 09:30,22,65.575,65.575,65.35,65.375,12
20170201|2016-01-22 10:00,22,65.675,65.725,65.675,65.725,7
20170201|2016-01-22 10:30,22,65.575,65.65,65.575,65.65,17
20170201|2016-01-22 11:00,22,65.65,65.7,65.65,65.7,4
20170201|2016-01-25 09:00,25,65.625,65.625,65.625,65.625,1
20170201|2016-01-25 09:30,25,65.75,65.75,65.75,65.75,1
20170201|2016-01-25 10:00,25,65.825,65.825,65.825,65.825,1
20170201|2016-01-25 10:30,25,65.875,65.875,65.875,65.875,1
20170201|2016-01-25 11:00,25,65.725,65.725,65.725,65.725,8
20170201|2016-01-25 12:00,25,65.9,65.9,65.9,65.9,3
20170201|2016-01-25 12:30,25,65.9,65.95,65.825,65.95,15
20170201|2016-01-26 09:00,26,65.95,65.95,65.725,65.725,3
20170201|2016-01-26 10:30,26,65.975,66.025,65.975,66.025,8
20170201|2016-01-26 11:00,26,66,66,65.975,65.975,2
20170201|2016-01-26 11:30,26,66,66.025,65.9,65.9,19
20170201|2016-01-26 12:00,26,65.95,65.95,65.95,65.95,2
20170201|2016-01-26 12:30,26,65.95,65.95,65.95,65.95,1
20170201|2016-01-26 13:00,26,65.9,65.9,65.9,65.9,5
20170201|2016-01-26 15:30,26,65.95,65.95,65.95,65.95,1
20170201|2016-01-27 08:00,27,65.95,66.05,65.95,66.05,6
20170201|2016-01-27 09:00,27,66,66.05,66,66.05,9
20170201|2016-01-27 09:30,27,66.05,66.05,66.05,66.05,4
20170201|2016-01-27 10:30,27,66.05,66.05,66.05,66.05,6
20170201|2016-01-27 11:00,27,66.05,66.05,66.05,66.05,1
20170201|2016-01-27 12:00,27,66.05,66.05,66.05,66.05,9
20170201|2016-01-27 12:30,27,66.2,66.2,66.2,66.2,5
20170201|2016-01-28 08:00,28,65.975,65.975,65.975,65.975,6
20170201|2016-01-28 09:30,28,66.225,66.225,66.225,66.225,6
20170201|2016-01-28 10:00,28,66.225,66.3,66.225,66.25,6
20170201|2016-01-28 10:30,28,66.225,66.225,66.225,66.225,2
20170201|2016-01-28 11:00,28,66.1,66.1,66,66,25
20170201|2016-01-28 11:30,28,66.05,66.05,65.7,65.7,7
20170201|2016-01-28 12:00,28,65.75,65.75,65.75,65.75,1
20170201|2016-01-28 12:30,28,65.575,65.775,65.55,65.775,30
20170201|2016-01-28 13:00,28,65.725,65.725,65.625,65.65,14
20170201|2016-01-29 08:00,29,65.775,65.85,65.75,65.75,11
20170201|2016-01-29 08:30,29,65.55,65.55,65.525,65.525,5
20170201|2016-01-29 09:00,29,65.7,65.75,65.625,65.625,11
20170201|2016-01-29 09:30,29,65.725,65.725,65.625,65.625,15
20170201|2016-01-29 10:00,29,65.775,65.775,65.475,65.575,32
20170201|2016-01-29 10:30,29,65.525,65.525,65.425,65.425,29
20170201|2016-01-29 12:00,29,65.45,65.45,65.45,65.45,5
20170201|2016-01-29 12:30,29,65.75,65.75,65.75,65.75,2
20170201|2016-01-29 13:00,29,65.375,65.5,65.375,65.5,4
20170201|2016-02-01 09:00,1,65.75,65.75,65.525,65.525,17
20170201|2016-02-01 10:00,1,65.5,65.5,65.5,65.5,2
20170201|2016-02-01 10:30,1,65.4,65.4,65.35,65.35,7
20170201|2016-02-01 11:00,1,65.525,65.625,65.45,65.625,6
20170201|2016-02-01 12:30,1,65.75,65.95,65.575,65.95,64
20170201|2016-02-01 13:00,1,65.8,65.8,65.55,65.55,28
20170201|2016-02-02 08:00,2,65.55,65.55,65.35,65.35,2
20170201|2016-02-02 10:00,2,65.525,65.525,65.5,65.5,3
20170201|2016-02-02 10:30,2,65.55,65.625,65.55,65.625,6
20170201|2016-02-02 11:00,2,65.45,65.45,65.425,65.425,3
20170201|2016-02-02 11:30,2,65.5,65.5,65.5,65.5,4
20170201|2016-02-02 12:00,2,65.525,65.65,65.5,65.65,23
20170201|2016-02-02 12:30,2,65.6,65.85,65.525,65.85,36
20170201|2016-02-02 13:00,2,65.9,65.9,65.8,65.9,3
20170201|2016-02-02 15:00,2,65.8,65.8,65.8,65.8,1
20170201|2016-02-03 08:30,3,65.75,65.75,65.725,65.725,5
20170201|2016-02-03 09:00,3,65.85,65.875,65.775,65.775,23
20170201|2016-02-03 09:30,3,65.925,65.925,65.8,65.8,121
20170201|2016-02-03 10:00,3,65.825,65.9,65.775,65.9,33
20170201|2016-02-03 11:00,3,65.8,65.8,65.8,65.8,1
20170201|2016-02-03 12:30,3,66,66.25,66,66.25,43
20170201|2016-02-03 13:00,3,66.15,66.15,66.15,66.15,1
20170201|2016-02-04 09:00,4,66.25,66.35,66.25,66.35,7
20170201|2016-02-04 09:30,4,66.15,66.225,66.15,66.225,4
20170201|2016-02-04 10:00,4,66.25,66.35,66.2,66.35,11
20170201|2016-02-04 10:30,4,66.3,66.4,66.2,66.2,12
20170201|2016-02-04 11:00,4,66.15,66.15,66.15,66.15,1
20170201|2016-02-04 12:30,4,66.35,66.4,66.35,66.4,2
20170201|2016-02-05 08:30,5,66.4,66.475,66.4,66.475,7
20170201|2016-02-05 09:00,5,66.475,66.575,66.475,66.575,47
20170201|2016-02-05 09:30,5,66.8,66.8,66.55,66.625,21
20170201|2016-02-05 10:00,5,66.675,66.75,66.55,66.725,17
20170201|2016-02-05 10:30,5,66.7,66.7,66.7,66.7,24
20170201|2016-02-05 12:00,5,66.7,66.7,66.7,66.7,1
20170201|2016-02-05 12:30,5,66.675,66.8,66.675,66.8,10
20170201|2016-02-05 13:00,5,66.75,66.75,66.75,66.75,1
20170201|2016-02-08 09:00,8,66.7,66.7,66.7,66.7,1
20170201|2016-02-08 09:30,8,66.65,66.65,66.625,66.625,11
20170201|2016-02-08 10:00,8,66.625,66.625,66.5,66.525,14
20170201|2016-02-08 10:30,8,66.35,66.35,66.15,66.15,8
20170201|2016-02-08 11:30,8,66.5,66.5,66.45,66.45,5
20170201|2016-02-08 12:30,8,66.65,66.65,66.65,66.65,2
20170201|2016-02-09 09:00,9,66.15,66.15,66,66,30
20170201|2016-02-09 09:30,9,66.15,66.15,66.15,66.15,1
20170201|2016-02-09 10:00,9,66.125,66.125,66.075,66.075,4
20170201|2016-02-09 10:30,9,66.05,66.05,66.05,66.05,1
20170201|2016-02-09 12:30,9,66.125,66.125,66.125,66.125,2
20170201|2016-02-10 09:00,10,65.725,65.725,65.725,65.725,12
20170201|2016-02-10 09:30,10,65.525,65.525,65.325,65.325,6
20170201|2016-02-10 10:00,10,65.15,65.15,65.15,65.15,1
20170201|2016-02-10 10:30,10,65.1,65.1,65.075,65.075,4
20170201|2016-02-10 12:30,10,65.15,65.35,65.15,65.35,4
20170201|2016-02-10 14:30,10,65.175,65.25,65.15,65.2,5
20170201|2016-02-11 08:00,11,65.175,65.175,65.175,65.175,1
20170201|2016-02-11 09:00,11,65.325,65.4,65.175,65.325,12
20170201|2016-02-11 10:00,11,65.6,65.75,65.6,65.75,4
20170201|2016-02-11 11:00,11,65.575,65.575,65.5,65.5,7
20170201|2016-02-11 11:30,11,65.625,65.625,65.625,65.625,1
20170201|2016-02-11 15:30,11,65.775,65.775,65.775,65.775,1
20170201|2016-02-12 10:00,12,65.875,65.9,65.875,65.9,13
20170201|2016-02-12 10:30,12,65.85,65.85,65.75,65.75,40
20170201|2016-02-12 11:00,12,65.65,65.75,65.475,65.475,14
20170201|2016-02-12 11:30,12,65.475,65.625,65.475,65.625,2
20170201|2016-02-12 12:30,12,65.625,65.65,65.625,65.625,4
20170201|2016-02-16 11:00,16,65,65,65,65,1
20170201|2016-02-16 11:30,16,65.25,65.25,65.25,65.25,1
20170201|2016-02-17 08:00,17,65.2,65.2,65.2,65.2,1
20170201|2016-02-17 08:30,17,65.45,65.45,65.45,65.45,1
20170201|2016-02-17 10:00,17,65.45,65.6,65.45,65.5,6
20170201|2016-02-17 11:00,17,65.475,65.5,65.45,65.5,6
20170201|2016-02-17 12:00,17,65.55,65.55,65.55,65.55,1
20170201|2016-02-17 12:30,17,65.625,65.85,65.6,65.85,13
20170201|2016-02-17 14:00,17,65.75,65.75,65.75,65.75,1
20170201|2016-02-17 14:30,17,65.725,65.725,65.725,65.725,2
20170201|2016-02-18 08:00,18,65.6,65.6,65.6,65.6,3
20170201|2016-02-18 09:00,18,65.575,65.7,65.575,65.7,5
20170201|2016-02-18 09:30,18,65.725,65.775,65.725,65.775,3
20170201|2016-02-18 10:00,18,65.8,65.8,65.8,65.8,6
20170201|2016-02-18 10:30,18,65.8,65.85,65.725,65.725,28
20170201|2016-02-18 12:00,18,65.8,65.85,65.8,65.85,12
20170201|2016-02-18 12:30,18,65.775,65.8,65.775,65.8,2
20170201|2016-02-18 13:00,18,65.725,65.725,65.725,65.725,1
20170201|2016-02-19 08:00,19,65.625,65.625,65.6,65.625,12
20170201|2016-02-19 08:30,19,65.575,65.575,65.575,65.575,2
20170201|2016-02-19 09:30,19,65.825,65.825,65.825,65.825,1
20170201|2016-02-19 10:00,19,65.85,65.85,65.675,65.825,16
20170201|2016-02-19 10:30,19,65.675,65.675,65.675,65.675,2
20170201|2016-02-19 12:30,19,65.575,65.775,65.575,65.775,2
20170201|2016-02-19 13:00,19,65.775,65.85,65.775,65.8,10
20170201|2016-02-22 09:00,22,65.625,65.625,65.625,65.625,1
20170201|2016-02-22 09:30,22,65.925,65.975,65.925,65.975,7
20170201|2016-02-22 10:00,22,65.975,66,65.975,66,16
20170201|2016-02-22 10:30,22,65.975,66,65.975,65.975,3
20170201|2016-02-22 11:00,22,65.975,65.975,65.975,65.975,10
20170201|2016-02-22 11:30,22,65.975,66,65.95,66,9
20170201|2016-02-22 12:30,22,65.975,65.975,65.975,65.975,1
20170201|2016-02-22 13:00,22,65.975,65.975,65.875,65.875,6
20170201|2016-02-22 15:30,22,65.95,65.95,65.95,65.95,3
20170201|2016-02-23 08:00,23,65.975,65.975,65.95,65.95,4
20170201|2016-02-23 09:00,23,65.675,65.675,65.675,65.675,1
20170201|2016-02-23 09:30,23,65.725,65.725,65.675,65.675,10
20170201|2016-02-23 10:00,23,65.75,65.75,65.75,65.75,1
20170201|2016-02-23 10:30,23,65.9,65.9,65.8,65.9,6
20170201|2016-02-23 12:00,23,65.775,65.775,65.775,65.775,2
20170201|2016-02-23 13:30,23,65.775,65.775,65.725,65.725,2
20170201|2016-02-23 15:30,23,65.75,65.75,65.75,65.75,1
20170201|2016-02-24 09:00,24,65.725,65.725,65.65,65.65,21
20170201|2016-02-24 10:30,24,65.85,65.85,65.85,65.85,2
20170201|2016-02-24 11:00,24,65.8,65.95,65.8,65.825,5
20170201|2016-02-24 11:30,24,65.825,65.825,65.825,65.825,1
20170201|2016-02-24 12:00,24,65.875,65.875,65.875,65.875,3
20170201|2016-02-24 12:30,24,65.875,65.875,65.875,65.875,5
20170201|2016-02-24 13:00,24,65.875,65.9,65.875,65.9,2
20170201|2016-02-24 14:00,24,65.9,65.9,65.9,65.9,1
20170201|2016-02-24 14:30,24,65.975,65.975,65.95,65.975,6
20170201|2016-02-24 15:30,24,65.875,65.875,65.85,65.85,2
20170201|2016-02-25 08:00,25,65.975,66,65.85,65.85,15
20170201|2016-02-25 08:30,25,65.775,65.775,65.75,65.75,2
20170201|2016-02-25 09:00,25,65.8,65.8,65.7,65.7,90
20170201|2016-02-25 09:30,25,65.65,65.65,65.65,65.65,2
20170201|2016-02-25 10:00,25,65.6,65.6,65.25,65.25,8
20170201|2016-02-25 10:30,25,65.5,65.5,65.5,65.5,1
20170201|2016-02-25 11:00,25,65.55,65.6,65.5,65.6,7
20170201|2016-02-25 12:30,25,65.575,65.575,65.575,65.575,4
20170201|2016-02-25 13:00,25,65.5,65.5,65.5,65.5,2
20170201|2016-02-26 08:00,26,65.575,65.575,65.575,65.575,1
20170201|2016-02-26 08:30,26,65.475,65.475,65.475,65.475,1
20170201|2016-02-26 09:00,26,65.3,65.425,65.3,65.425,7
20170201|2016-02-26 12:00,26,65.5,65.625,65.5,65.625,4
20170201|2016-02-26 12:30,26,65.625,65.875,65.625,65.875,3
20170201|2016-02-26 13:00,26,65.775,65.775,65.775,65.775,1
20170201|2016-02-29 09:30,29,65.475,65.6,65.475,65.6,2
20170201|2016-02-29 10:30,29,65.625,65.625,65.6,65.6,10
20170201|2016-02-29 12:30,29,65.8,66,65.775,65.975,94
20170201|2016-02-29 13:00,29,65.9,65.9,65.9,65.9,1
20170201|2016-03-01 08:30,1,65.95,65.95,65.95,65.95,1
20170201|2016-03-01 09:00,1,65.925,65.925,65.925,65.925,1
20170201|2016-03-01 10:00,1,65.85,65.85,65.85,65.85,1
20170201|2016-03-01 10:30,1,65.675,65.675,65.6,65.65,15
20170201|2016-03-01 11:00,1,65.7,65.7,65.7,65.7,2
20170201|2016-03-01 11:30,1,65.65,65.675,65.65,65.65,4
20170201|2016-03-01 12:00,1,65.6,65.6,65.6,65.6,3
20170201|2016-03-01 12:30,1,65.6,65.6,65.575,65.575,4
20170201|2016-03-02 08:30,2,65.875,65.95,65.875,65.875,9
20170201|2016-03-02 09:00,2,65.825,65.825,65.825,65.825,1
20170201|2016-03-02 09:30,2,65.8,65.8,65.8,65.8,3
20170201|2016-03-02 10:00,2,65.825,65.85,65.825,65.85,6
20170201|2016-03-02 10:30,2,65.85,65.875,65.8,65.8,12
20170201|2016-03-02 11:00,2,65.75,65.75,65.75,65.75,2
20170201|2016-03-02 12:00,2,65.85,65.925,65.825,65.9,33
20170201|2016-03-02 12:30,2,65.875,65.95,65.875,65.95,86
20170201|2016-03-02 13:00,2,65.925,65.925,65.85,65.85,22
20170201|2016-03-03 09:30,3,65.7,65.7,65.7,65.7,1
20170201|2016-03-03 10:00,3,65.65,65.65,65.65,65.65,1
20170201|2016-03-03 10:30,3,65.725,65.8,65.725,65.8,9
20170201|2016-03-03 11:00,3,65.8,65.85,65.8,65.825,16
20170201|2016-03-03 12:30,3,65.525,65.8,65.525,65.8,38
20170201|2016-03-03 13:00,3,65.8,65.8,65.8,65.8,1
20170201|2016-03-04 08:30,4,65.525,65.65,65.525,65.65,17
20170201|2016-03-04 10:00,4,65.675,65.675,65.6,65.675,12
20170201|2016-03-04 10:30,4,65.7,65.7,65.7,65.7,1
20170201|2016-03-04 11:00,4,65.725,65.75,65.725,65.75,3
20170201|2016-03-04 12:00,4,65.825,65.825,65.825,65.825,1
20170201|2016-03-04 12:30,4,65.85,66,65.85,66,81
20170201|2016-03-04 13:00,4,65.95,65.95,65.95,65.95,1
20170201|2016-03-07 08:30,7,66,66,66,66,1
20170201|2016-03-07 09:00,7,66,66,65.9,65.9,12
20170201|2016-03-07 09:30,7,65.9,65.9,65.825,65.875,15
20170201|2016-03-07 10:00,7,65.925,65.95,65.925,65.95,4
20170201|2016-03-07 10:30,7,65.95,66,65.925,66,23
20170201|2016-03-07 11:00,7,66,66,66,66,4
20170201|2016-03-07 11:30,7,66,66,65.925,66,6
20170201|2016-03-07 12:00,7,66,66,66,66,3
20170201|2016-03-07 12:30,7,66,66.15,66,66.125,481
20170201|2016-03-08 08:30,8,66,66,66,66,1
20170201|2016-03-08 09:00,8,66,66,65.975,65.975,2
20170201|2016-03-08 09:30,8,65.925,66,65.925,66,15
20170201|2016-03-08 10:00,8,66.1,66.15,66.05,66.15,9
20170201|2016-03-08 10:30,8,66.075,66.075,66.075,66.075,2
20170201|2016-03-08 11:00,8,66.075,66.125,66.075,66.1,11
20170201|2016-03-08 11:30,8,66.125,66.15,66.125,66.15,6
20170201|2016-03-08 12:00,8,66.15,66.175,66.1,66.1,50
20170201|2016-03-08 12:30,8,66.125,66.275,66.125,66.25,149
20170201|2016-03-08 13:00,8,66.25,66.25,66.225,66.225,12
20170201|2016-03-09 08:30,9,66.2,66.3,66.2,66.3,56
20170201|2016-03-09 09:00,9,66.225,66.4,66.225,66.4,27
20170201|2016-03-09 09:30,9,66.35,66.35,66,66,29
20170201|2016-03-09 10:00,9,66.025,66.125,66.025,66.125,7
20170201|2016-03-09 10:30,9,66.2,66.4,66.2,66.4,3
20170201|2016-03-09 11:00,9,66.4,66.4,66.35,66.35,2
20170201|2016-03-09 11:30,9,66.3,66.4,66.3,66.35,5
20170201|2016-03-09 12:00,9,66.35,66.425,66.35,66.4,32
20170201|2016-03-09 12:30,9,66.4,66.5,66.2,66.5,168
20170201|2016-03-09 13:00,9,66.375,66.375,66.35,66.35,3
20170201|2016-03-10 08:30,10,66.45,66.45,66.45,66.45,2
20170201|2016-03-10 09:00,10,66.375,66.5,66.2,66.5,47
20170201|2016-03-10 09:30,10,66.5,66.5,66.425,66.5,44
20170201|2016-03-10 10:00,10,66.55,66.55,66.4,66.4,9
20170201|2016-03-10 10:30,10,66.425,66.5,66.425,66.5,6
20170201|2016-03-10 11:00,10,66.475,66.6,66.475,66.575,46
20170201|2016-03-10 11:30,10,66.625,66.65,66.625,66.65,2
20170201|2016-03-10 12:00,10,66.55,66.575,66.5,66.575,10
20170201|2016-03-10 12:30,10,66.55,66.85,66.55,66.85,31
20170201|2016-03-10 13:00,10,66.725,66.725,66.725,66.725,1
20170201|2016-03-11 08:30,11,66.9,66.9,66.9,66.9,2
20170201|2016-03-11 09:00,11,66.75,66.75,66.75,66.75,2
20170201|2016-03-11 09:30,11,66.825,66.85,66.825,66.85,4
20170201|2016-03-11 10:00,11,66.6,66.75,66.55,66.55,15
20170201|2016-03-11 10:30,11,66.4,66.4,66.4,66.4,5
20170201|2016-03-11 11:00,11,66.4,66.4,66.4,66.4,1
20170201|2016-03-11 11:30,11,66.5,66.55,66.5,66.55,9
20170201|2016-03-11 12:00,11,66.6,66.775,66.6,66.775,6
20170201|2016-03-11 12:30,11,66.775,67,66.775,67,30
20170201|2016-03-11 13:00,11,66.95,66.95,66.95,66.95,1
20170201|2016-03-14 08:30,14,66.575,66.6,66.575,66.6,5
20170201|2016-03-14 09:30,14,66.975,66.975,66.825,66.825,16
20170201|2016-03-14 10:00,14,66.775,66.775,66.75,66.75,4
20170201|2016-03-14 10:30,14,66.8,66.825,66.725,66.825,90
20170201|2016-03-14 11:00,14,66.75,66.75,66.75,66.75,5
20170201|2016-03-14 11:30,14,66.725,66.85,66.7,66.85,12
20170201|2016-03-14 12:00,14,66.85,66.875,66.85,66.875,6
20170201|2016-03-14 12:30,14,66.775,66.775,66.7,66.7,9
20170201|2016-03-14 13:00,14,66.875,66.875,66.8,66.8,5
20170201|2016-03-15 08:30,15,66.75,66.75,66.7,66.7,11
20170201|2016-03-15 09:00,15,66.825,66.925,66.825,66.925,47
20170201|2016-03-15 09:30,15,66.9,66.925,66.9,66.9,13
20170201|2016-03-15 10:00,15,66.9,66.9,66.775,66.875,19
20170201|2016-03-15 10:30,15,66.825,66.825,66.75,66.75,31
20170201|2016-03-15 11:00,15,66.75,66.8,66.75,66.8,20
20170201|2016-03-15 11:30,15,66.85,66.9,66.85,66.9,11
20170201|2016-03-15 12:00,15,66.95,66.95,66.95,66.95,10
20170201|2016-03-15 12:30,15,66.95,67,66.575,66.575,61
20170201|2016-03-15 13:00,15,66.75,66.75,66.75,66.75,1
20170201|2016-03-16 08:30,16,66.625,66.625,66.625,66.625,1
20170201|2016-03-16 09:00,16,66.875,66.875,66.875,66.875,2
20170201|2016-03-16 09:30,16,66.85,66.875,66.8,66.8,9
20170201|2016-03-16 10:00,16,66.8,66.8,66.8,66.8,2
20170201|2016-03-16 10:30,16,66.725,66.725,66.725,66.725,1
20170201|2016-03-16 11:00,16,66.95,66.95,66.7,66.8,8
20170201|2016-03-16 11:30,16,66.7,66.725,66.575,66.725,37
20170201|2016-03-16 12:00,16,66.725,66.725,66.725,66.725,1
20170201|2016-03-16 12:30,16,66.625,66.75,66.625,66.75,30
20170201|2016-03-17 08:30,17,66.7,66.725,66.6,66.7,6
20170201|2016-03-17 09:00,17,66.75,66.75,66.5,66.5,23
20170201|2016-03-17 09:30,17,66.35,66.425,66.3,66.425,49
20170201|2016-03-17 10:00,17,66.7,66.7,66.7,66.7,1
20170201|2016-03-17 10:30,17,66.675,66.75,66.675,66.75,13
20170201|2016-03-17 11:00,17,66.9,66.9,66.9,66.9,2
20170201|2016-03-17 11:30,17,66.8,66.8,66.775,66.8,12
20170201|2016-03-17 12:00,17,66.8,66.85,66.675,66.675,13
20170201|2016-03-17 12:30,17,66.6,66.9,66.6,66.875,8
20170201|2016-03-17 13:00,17,66.8,66.8,66.8,66.8,1
20170201|2016-03-18 08:30,18,66.625,66.65,66.575,66.575,21
20170201|2016-03-18 09:00,18,66.55,66.65,66.55,66.625,3
20170201|2016-03-18 09:30,18,66.55,66.625,66.55,66.55,33
20170201|2016-03-18 10:00,18,66.625,66.7,66.625,66.7,31
20170201|2016-03-18 12:00,18,66.775,66.775,66.75,66.75,9
20170201|2016-03-18 12:30,18,66.725,66.75,66.725,66.75,5
20170201|2016-03-21 08:30,21,66.375,66.375,66.2,66.225,15
20170201|2016-03-21 09:00,21,66.2,66.2,66,66,8
20170201|2016-03-21 09:30,21,66.1,66.1,66.1,66.1,3
20170201|2016-03-21 10:00,21,66.075,66.075,65.95,65.975,9
20170201|2016-03-21 10:30,21,65.975,66,65.95,65.95,7
20170201|2016-03-21 12:00,21,65.85,65.875,65.8,65.8,22
20170201|2016-03-21 12:30,21,65.775,65.975,65.725,65.975,26
20170201|2016-03-21 13:00,21,65.9,65.925,65.875,65.875,10
20170201|2016-03-22 08:30,22,65.6,65.6,65.6,65.6,4
20170201|2016-03-22 09:00,22,65.975,65.975,65.975,65.975,1
20170201|2016-03-22 10:00,22,66,66,65.9,65.9,6
20170201|2016-03-22 10:30,22,65.975,66.025,65.975,66.025,7
20170201|2016-03-22 11:00,22,66.05,66.05,66.05,66.05,1
20170201|2016-03-22 11:30,22,66.025,66.025,66.025,66.025,2
20170201|2016-03-22 12:00,22,66,66,66,66,7
20170201|2016-03-22 12:30,22,66.2,66.5,66.2,66.45,23
20170201|2016-03-23 08:30,23,66.425,66.45,66.3,66.45,18
20170201|2016-03-23 09:00,23,66.2,66.275,66.1,66.275,30
20170201|2016-03-23 09:30,23,66.2,66.2,66.1,66.1,9
20170201|2016-03-23 10:00,23,66.15,66.15,66.1,66.15,10
20170201|2016-03-23 10:30,23,66.25,66.25,66.075,66.075,16
20170201|2016-03-23 11:00,23,66.2,66.2,65.975,65.975,40
20170201|2016-03-23 11:30,23,66.025,66.1,66.025,66.05,72
20170201|2016-03-23 12:00,23,66.125,66.25,66.1,66.225,19
20170201|2016-03-23 12:30,23,66.3,66.325,66.2,66.25,10
20170201|2016-03-23 13:00,23,66.325,66.325,66.325,66.325,6
20170201|2016-03-24 08:30,24,66.175,66.25,66.1,66.1,11
20170201|2016-03-24 09:00,24,66.1,66.275,66.1,66.275,3
20170201|2016-03-24 09:30,24,66.15,66.225,66,66.225,39
20170201|2016-03-24 10:00,24,66.125,66.125,65.85,65.85,11
20170201|2016-03-24 10:30,24,65.9,65.975,65.75,65.975,17
20170201|2016-03-24 11:00,24,66,66.25,66,66.175,5
20170201|2016-03-24 11:30,24,65.925,65.95,65.925,65.95,3
20170201|2016-03-24 12:00,24,65.85,65.85,65.35,65.35,21
20170201|2016-03-24 12:30,24,65.8,66.05,65.725,66.05,28
20170201|2016-03-24 13:00,24,65.95,66.1,65.95,66.1,11
20170201|2016-03-28 08:30,28,66.35,66.725,66.125,66.725,89
20170201|2016-03-28 09:00,28,66.725,66.875,66.575,66.8,80
20170201|2016-03-28 09:30,28,66.75,66.775,66.65,66.65,14
20170201|2016-03-28 10:00,28,66.7,66.775,66.7,66.775,71
20170201|2016-03-28 10:30,28,66.775,66.8,66.725,66.775,43
20170201|2016-03-28 11:00,28,66.775,66.775,66.775,66.775,3
20170201|2016-03-28 11:30,28,66.775,66.775,66.7,66.75,24
20170201|2016-03-28 12:00,28,66.75,66.75,66.75,66.75,31
20170201|2016-03-28 12:30,28,66.75,66.75,66.7,66.7,27
20170201|2016-03-28 13:00,28,66.725,66.725,66.725,66.725,1
20170201|2016-03-29 08:30,29,66.65,66.85,66.65,66.825,14
20170201|2016-03-29 09:00,29,66.825,66.825,66.725,66.725,4
20170201|2016-03-29 09:30,29,66.825,66.825,66.825,66.825,2
20170201|2016-03-29 10:00,29,66.825,66.85,66.825,66.85,22
20170201|2016-03-29 11:30,29,66.85,66.95,66.85,66.95,43
20170201|2016-03-29 12:00,29,66.85,66.975,66.85,66.975,6
20170201|2016-03-29 12:30,29,67,67.175,66.9,67.175,64
20170201|2016-03-29 13:00,29,67.175,67.175,67.025,67.025,3
20170201|2016-03-30 08:30,30,66.95,66.95,66.95,66.95,2
20170201|2016-03-30 09:00,30,66.9,66.9,66.9,66.9,3
20170201|2016-03-30 09:30,30,66.7,66.825,66.7,66.825,5
20170201|2016-03-30 10:00,30,66.925,66.925,66.925,66.925,1
20170201|2016-03-30 10:30,30,66.7,66.7,66.625,66.625,5
20170201|2016-03-30 11:00,30,66.5,66.5,66.3,66.3,24
20170201|2016-03-30 11:30,30,66.3,66.3,66.1,66.1,3
20170201|2016-03-30 12:00,30,66.25,66.25,66.1,66.1,8
20170201|2016-03-30 12:30,30,66,66.3,65.9,66.3,24
20170201|2016-03-30 13:00,30,66.15,66.15,66.075,66.075,5
20170201|2016-03-31 08:30,31,66.5,66.5,66.35,66.375,46
20170201|2016-03-31 11:00,31,65.85,65.85,65.5,65.5,35
20170201|2016-03-31 11:30,31,65.525,65.525,65.525,65.525,1
20170201|2016-03-31 12:30,31,65.95,66.05,65.925,66.05,8
20170201|2016-03-31 13:00,31,66,66,66,66,2
20170201|2016-04-01 08:30,1,65.9,66,65.725,65.75,47
20170201|2016-04-01 09:00,1,65.75,65.8,65.65,65.8,14
20170201|2016-04-01 09:30,1,65.5,65.5,65.175,65.175,16
20170201|2016-04-01 10:00,1,65.15,65.35,65.15,65.35,7
20170201|2016-04-01 10:30,1,65.25,65.25,65.1,65.1,5
20170201|2016-04-01 11:00,1,65.1,65.1,65.1,65.1,3
20170201|2016-04-01 12:00,1,64.975,65.15,64.975,65,14
20170201|2016-04-01 12:30,1,65.325,65.5,65.175,65.25,28
20170201|2016-04-01 13:00,1,65.325,65.325,65.325,65.325,1
20170201|2016-04-04 08:30,4,65.175,65.175,65.1,65.1,6
20170201|2016-04-04 09:30,4,65.3,65.3,65.3,65.3,1
20170201|2016-04-04 10:00,4,65.425,65.475,65.425,65.475,4
20170201|2016-04-04 10:30,4,65.5,65.5,65.45,65.5,4
20170201|2016-04-04 11:00,4,65.625,65.675,65.625,65.675,3
20170201|2016-04-04 11:30,4,65.55,65.6,65.425,65.6,6
20170201|2016-04-04 12:00,4,65.7,65.7,65.7,65.7,3
20170201|2016-04-04 12:30,4,65.725,65.725,65.5,65.675,30
20170201|2016-04-05 08:30,5,65.75,65.75,65.7,65.75,6
20170201|2016-04-05 09:00,5,65.75,65.9,65.75,65.9,20
20170201|2016-04-05 09:30,5,65.9,65.9,65.85,65.9,15
20170201|2016-04-05 10:00,5,65.725,65.725,65.725,65.725,1
20170201|2016-04-05 10:30,5,65.725,65.75,65.3,65.35,17
20170201|2016-04-05 11:00,5,65.55,65.55,65.5,65.5,8
20170201|2016-04-05 11:30,5,65.55,65.55,65.55,65.55,1
20170201|2016-04-05 12:00,5,65.5,65.5,65.3,65.3,82
20170201|2016-04-05 12:30,5,65.275,65.9,65.225,65.9,79
20170201|2016-04-05 13:00,5,65.8,65.8,65.8,65.8,1
20170201|2016-04-06 08:30,6,65.85,65.875,65.775,65.775,31
20170201|2016-04-06 09:00,6,65.875,65.9,65.825,65.875,77
20170201|2016-04-06 09:30,6,65.875,65.9,65.825,65.825,9
20170201|2016-04-06 10:30,6,65.9,65.9,65.9,65.9,52
20170201|2016-04-06 11:00,6,65.9,65.9,65.9,65.9,6
20170201|2016-04-06 11:30,6,65.9,65.975,65.9,65.975,14
20170201|2016-04-06 12:00,6,65.975,66,65.9,65.9,11
20170201|2016-04-06 12:30,6,66.25,66.425,66.25,66.425,29
20170201|2016-04-06 13:00,6,66.425,66.425,66.3,66.3,9
20170201|2016-04-07 08:30,7,66.45,66.6,66.25,66.25,11
20170201|2016-04-07 09:00,7,66.375,66.5,66.2,66.2,10
20170201|2016-04-07 09:30,7,66.325,66.35,66.325,66.35,2
20170201|2016-04-07 10:00,7,66.25,66.35,66.225,66.35,24
20170201|2016-04-07 11:30,7,66.125,66.125,66.075,66.125,15
20170201|2016-04-07 12:00,7,66.125,66.35,66,66.35,19
20170201|2016-04-07 12:30,7,66.45,66.925,66.45,66.925,69
20170201|2016-04-07 13:00,7,66.8,66.8,66.8,66.8,1
20170201|2016-04-08 08:30,8,66.475,66.625,66.45,66.625,5
20170201|2016-04-08 09:00,8,66.425,66.425,66.3,66.3,39
20170201|2016-04-08 09:30,8,66.375,66.375,66.375,66.375,2
20170201|2016-04-08 10:00,8,66.5,66.5,66.475,66.5,13
20170201|2016-04-08 11:00,8,66.7,66.7,66.7,66.7,1
20170201|2016-04-08 11:30,8,66.7,66.7,66.7,66.7,6
20170201|2016-04-08 12:00,8,66.8,66.9,66.7,66.9,27
20170201|2016-04-08 12:30,8,66.9,66.975,66.825,66.95,61
20170201|2016-04-08 13:00,8,66.875,66.875,66.875,66.875,2
20170201|2016-04-11 08:30,11,66.8,66.825,66.575,66.6,16
20170201|2016-04-11 09:30,11,66.7,66.7,66.7,66.7,1
20170201|2016-04-11 10:00,11,66.7,66.7,66.7,66.7,2
20170201|2016-04-11 10:30,11,66.55,66.55,66.375,66.375,23
20170201|2016-04-11 11:00,11,66.575,66.575,66.575,66.575,2
20170201|2016-04-11 12:00,11,66.725,66.725,66.575,66.575,7
20170201|2016-04-11 12:30,11,66.6,66.875,66.5,66.875,54
20170201|2016-04-11 13:00,11,66.85,66.85,66.8,66.8,7
20170201|2016-04-12 08:30,12,66.725,66.9,66.725,66.875,35
20170201|2016-04-12 09:00,12,66.8,66.875,66.75,66.75,86
20170201|2016-04-12 09:30,12,66.875,66.9,66.65,66.65,41
20170201|2016-04-12 10:00,12,66.675,66.75,66.675,66.7,37
20170201|2016-04-12 10:30,12,66.725,66.725,66.725,66.725,3
20170201|2016-04-12 11:00,12,66.75,66.75,66.75,66.75,2
20170201|2016-04-12 11:30,12,66.75,66.825,66.7,66.825,11
20170201|2016-04-12 12:00,12,66.775,66.9,66.7,66.9,11
20170201|2016-04-12 12:30,12,66.925,67.25,66.925,67.25,167
20170201|2016-04-12 13:00,12,67.025,67.025,66.95,66.95,14
20170201|2016-04-13 08:30,13,66.875,66.875,66.55,66.7,26
20170201|2016-04-13 09:00,13,66.7,66.7,66.625,66.7,79
20170201|2016-04-13 09:30,13,66.625,66.625,66.6,66.6,3
20170201|2016-04-13 10:30,13,66.475,66.5,66.3,66.5,27
20170201|2016-04-13 11:00,13,66.325,66.325,66.2,66.2,32
20170201|2016-04-13 11:30,13,66.1,66.1,66.1,66.1,2
20170201|2016-04-13 12:00,13,66.45,66.475,66.35,66.425,16
20170201|2016-04-13 12:30,13,66.5,66.75,66.475,66.75,72
20170201|2016-04-14 08:30,14,66.75,66.75,66.575,66.575,16
20170201|2016-04-14 09:00,14,66.6,66.6,66.425,66.425,3
20170201|2016-04-14 09:30,14,66.375,66.375,66.25,66.25,7
20170201|2016-04-14 10:00,14,66.2,66.2,66.15,66.15,4
20170201|2016-04-14 10:30,14,66.2,66.2,65.975,65.975,14
20170201|2016-04-14 11:00,14,65.95,65.95,65.9,65.9,18
20170201|2016-04-14 11:30,14,66.05,66.05,66.05,66.05,1
20170201|2016-04-14 12:00,14,66.05,66.1,66.05,66.1,55
20170201|2016-04-14 12:30,14,65.95,66.025,65.85,66.025,67
20170201|2016-04-14 13:00,14,65.95,66,65.95,65.975,8
20170201|2016-04-15 08:30,15,65.775,65.825,65.775,65.825,2
20170201|2016-04-15 10:00,15,65.875,65.875,65.875,65.875,4
20170201|2016-04-15 10:30,15,65.825,66.1,65.825,66.1,5
20170201|2016-04-15 11:00,15,66.1,66.1,66.025,66.025,2
20170201|2016-04-15 11:30,15,66.1,66.2,66.1,66.2,9
20170201|2016-04-15 12:00,15,66.2,66.2,66.2,66.2,4
20170201|2016-04-15 12:30,15,66.375,66.4,66.35,66.375,10
20170201|2016-04-15 13:00,15,66.325,66.375,66.325,66.375,5
20170201|2016-04-18 08:30,18,66.375,66.6,66.375,66.5,53
20170201|2016-04-18 09:00,18,66.5,66.5,66.3,66.3,6
20170201|2016-04-18 10:00,18,66.25,66.25,66.2,66.2,5
20170201|2016-04-18 10:30,18,66.025,66.025,66.025,66.025,1
20170201|2016-04-18 11:00,18,66.075,66.1,66,66,18
20170201|2016-04-18 11:30,18,66,66.2,66,66.2,24
20170201|2016-04-18 12:00,18,66.2,66.2,66.2,66.2,1
20170201|2016-04-18 12:30,18,66.15,66.3,66.125,66.3,19
20170201|2016-04-18 13:00,18,66.275,66.3,66.275,66.275,7
20170201|2016-04-19 08:30,19,66.3,66.45,66.225,66.225,7
20170201|2016-04-19 09:00,19,66.35,66.35,66.2,66.2,2
20170201|2016-04-19 09:30,19,66.225,66.225,66.2,66.2,7
20170201|2016-04-19 10:00,19,66.2,66.3,66.2,66.2,19
20170201|2016-04-19 10:30,19,66.275,66.275,66.275,66.275,2
20170201|2016-04-19 11:00,19,66.375,66.375,66.35,66.375,6
20170201|2016-04-19 11:30,19,66.375,66.375,66.375,66.375,6
20170201|2016-04-19 12:00,19,66.425,66.45,66.425,66.45,7
20170201|2016-04-19 12:30,19,66.4,66.6,66.4,66.6,71
20170201|2016-04-20 08:30,20,66.7,66.75,66.675,66.75,32
20170201|2016-04-20 09:00,20,66.725,66.75,66.725,66.75,11
20170201|2016-04-20 09:30,20,66.65,66.65,66.6,66.6,4
20170201|2016-04-20 10:00,20,66.6,66.6,66.45,66.45,5
20170201|2016-04-20 10:30,20,66.625,66.625,66.35,66.35,10
20170201|2016-04-20 11:00,20,66.675,66.675,66.675,66.675,1
20170201|2016-04-20 11:30,20,66.675,66.725,66.675,66.725,3
20170201|2016-04-20 12:00,20,66.725,66.725,66.725,66.725,1
20170201|2016-04-20 12:30,20,66.725,66.725,66.5,66.5,19
20170201|2016-04-20 13:00,20,66.675,66.675,66.525,66.6,21
20170201|2016-04-21 08:30,21,66.725,66.75,66.575,66.6,57
20170201|2016-04-21 09:00,21,66.8,66.8,66.8,66.8,6
20170201|2016-04-21 09:30,21,66.6,66.7,66.575,66.575,6
20170201|2016-04-21 10:00,21,66.575,66.575,66.475,66.525,11
20170201|2016-04-21 10:30,21,66.525,66.675,66.525,66.675,8
20170201|2016-04-21 11:00,21,66.675,66.8,66.675,66.8,20
20170201|2016-04-21 11:30,21,66.8,66.8,66.725,66.725,8
20170201|2016-04-21 12:00,21,66.65,66.725,66.575,66.725,14
20170201|2016-04-21 12:30,21,66.725,66.85,66.7,66.85,22
20170201|2016-04-21 13:00,21,66.75,66.75,66.675,66.675,4
20170201|2016-04-22 08:30,22,66.875,66.925,66.725,66.725,53
20170201|2016-04-22 09:30,22,66.925,66.925,66.85,66.85,12
20170201|2016-04-22 10:00,22,66.85,66.875,66.825,66.875,4
20170201|2016-04-22 10:30,22,66.925,66.95,66.85,66.95,40
20170201|2016-04-22 11:00,22,66.925,66.925,66.8,66.8,5
20170201|2016-04-22 11:30,22,66.9,66.9,66.85,66.9,15
20170201|2016-04-22 12:00,22,66.75,66.75,66.7,66.7,6
20170201|2016-04-22 12:30,22,66.575,66.575,66.575,66.575,1
20170201|2016-04-22 13:00,22,66.625,66.625,66.575,66.575,5
20170201|2016-04-25 08:30,25,66.525,66.7,66.525,66.55,4
20170201|2016-04-25 09:00,25,66.575,66.575,66.525,66.525,4
20170201|2016-04-25 09:30,25,66.575,66.575,66.575,66.575,2
20170201|2016-04-25 10:30,25,66.625,66.7,66.625,66.7,4
20170201|2016-04-25 11:00,25,66.675,66.7,66.65,66.7,5
20170201|2016-04-25 11:30,25,66.775,66.85,66.725,66.85,12
20170201|2016-04-25 12:00,25,66.75,66.85,66.675,66.725,14
20170201|2016-04-25 12:30,25,66.8,66.975,66.75,66.975,33
20170201|2016-04-25 13:00,25,66.95,66.95,66.95,66.95,1
20170201|2016-04-26 08:30,26,66.975,67,66.55,66.7,62
20170201|2016-04-26 09:00,26,66.6,66.65,66.6,66.6,4
20170201|2016-04-26 09:30,26,66.625,66.7,66.425,66.425,9
20170201|2016-04-26 10:30,26,66.525,66.675,66.525,66.675,11
20170201|2016-04-26 11:00,26,66.675,66.725,66.675,66.725,8
20170201|2016-04-26 11:30,26,66.75,66.75,66.75,66.75,5
20170201|2016-04-26 12:00,26,66.775,66.9,66.775,66.9,7
20170201|2016-04-26 12:30,26,66.875,66.875,66.875,66.875,2
20170201|2016-04-26 13:00,26,66.875,66.9,66.875,66.9,4
20170201|2016-04-27 08:30,27,66.9,67.1,66.9,67,244
20170201|2016-04-27 09:00,27,67.075,67.1,66.975,66.975,23
20170201|2016-04-27 09:30,27,67.05,67.05,67,67.05,22
20170201|2016-04-27 10:00,27,67,67,66.95,66.95,9
20170201|2016-04-27 10:30,27,66.9,67.05,66.825,67.05,39
20170201|2016-04-27 11:00,27,67,67.05,67,67.05,42
20170201|2016-04-27 11:30,27,67.05,67.075,66.975,67,17
20170201|2016-04-27 12:00,27,67.05,67.075,67.05,67.075,4
20170201|2016-04-27 12:30,27,67.1,67.2,67.05,67.1,45
20170201|2016-04-27 13:00,27,67.2,67.2,67.15,67.175,28
20170201|2016-04-28 08:30,28,67.2,67.2,67.1,67.2,76
20170201|2016-04-28 09:00,28,67.2,67.4,67.2,67.35,269
20170201|2016-04-28 09:30,28,67.4,67.4,67.35,67.35,25
20170201|2016-04-28 10:00,28,67.35,67.4,67.275,67.325,61
20170201|2016-04-28 10:30,28,67.35,67.35,67.225,67.3,46
20170201|2016-04-28 11:00,28,67.275,67.275,67.275,67.275,1
20170201|2016-04-28 11:30,28,67.3,67.3,67.3,67.3,4
20170201|2016-04-28 12:00,28,67.35,67.35,67.35,67.35,2
20170201|2016-04-28 12:30,28,67.375,67.425,67.175,67.175,59
20170201|2016-04-28 13:00,28,67.25,67.25,67.25,67.25,2
20170201|2016-04-29 08:30,29,67.375,67.4,67.325,67.375,11
20170201|2016-04-29 09:00,29,67.325,67.425,67.325,67.4,20
20170201|2016-04-29 09:30,29,67.425,67.425,67.325,67.35,4
20170201|2016-04-29 10:00,29,67.425,67.5,67.375,67.375,28
20170201|2016-04-29 10:30,29,67.35,67.35,67.25,67.35,30
20170201|2016-04-29 11:00,29,67.425,67.425,67.275,67.275,61
20170201|2016-04-29 11:30,29,67.3,67.325,67.25,67.25,10
20170201|2016-04-29 12:00,29,67.275,67.325,67.25,67.325,15
20170201|2016-04-29 12:30,29,67.325,67.425,67.1,67.1,90
20170201|2016-05-02 08:30,2,67.45,67.6,67.4,67.575,66
20170201|2016-05-02 09:00,2,67.575,67.6,67.575,67.6,26
20170201|2016-05-02 09:30,2,67.6,67.625,67.575,67.625,36
20170201|2016-05-02 10:00,2,67.6,67.625,67.575,67.575,6
20170201|2016-05-02 10:30,2,67.575,67.675,67.575,67.6,17
20170201|2016-05-02 11:00,2,67.6,67.6,67.575,67.575,10
20170201|2016-05-02 11:30,2,67.625,67.625,67.625,67.625,5
20170201|2016-05-02 12:00,2,67.625,67.65,67.525,67.525,19
20170201|2016-05-02 12:30,2,67.65,67.8,67.625,67.775,145
20170201|2016-05-02 13:00,2,67.6,67.6,67.6,67.6,1
20170201|2016-05-03 08:30,3,67.675,67.8,67.675,67.7,19
20170201|2016-05-03 09:00,3,67.775,67.775,67.775,67.775,14
20170201|2016-05-03 09:30,3,67.8,67.85,67.75,67.75,39
20170201|2016-05-03 10:00,3,67.85,67.85,67.775,67.8,14
20170201|2016-05-03 10:30,3,67.725,67.725,67.725,67.725,5
20170201|2016-05-03 11:00,3,67.725,67.725,67.675,67.675,4
20170201|2016-05-03 11:30,3,67.675,67.8,67.65,67.7,67
20170201|2016-05-03 12:30,3,67.75,67.875,67.55,67.875,70
20170201|2016-05-03 13:00,3,67.825,67.825,67.825,67.825,2
20170201|2016-05-04 08:30,4,67.65,67.675,67.55,67.6,18
20170201|2016-05-04 09:00,4,67.6,67.675,67.55,67.575,16
20170201|2016-05-04 09:30,4,67.65,67.7,67.475,67.475,30
20170201|2016-05-04 10:00,4,67.625,67.65,67.625,67.65,3
20170201|2016-05-04 10:30,4,67.65,67.65,67.65,67.65,2
20170201|2016-05-04 11:00,4,67.75,67.775,67.725,67.775,20
20170201|2016-05-04 11:30,4,67.625,67.625,67.5,67.5,37
20170201|2016-05-04 12:00,4,67.7,67.8,67.7,67.8,38
20170201|2016-05-04 12:30,4,67.775,67.825,67.675,67.825,56
20170201|2016-05-04 13:00,4,67.825,67.85,67.8,67.85,7
20170201|2016-05-05 08:30,5,67.875,67.9,67.825,67.9,33
20170201|2016-05-05 09:00,5,67.9,67.925,67.875,67.9,24
20170201|2016-05-05 09:30,5,67.925,67.95,67.875,67.875,67
20170201|2016-05-05 10:00,5,67.875,67.925,67.825,67.9,48
20170201|2016-05-05 10:30,5,67.9,67.9,67.8,67.825,24
20170201|2016-05-05 11:00,5,67.825,67.925,67.825,67.85,61
20170201|2016-05-05 11:30,5,67.85,67.925,67.725,67.925,36
20170201|2016-05-05 12:00,5,67.925,67.95,67.875,67.9,44
20170201|2016-05-05 12:30,5,67.95,67.95,67.825,67.825,31
20170201|2016-05-05 13:00,5,67.825,67.85,67.825,67.825,9
20170201|2016-05-06 08:30,6,67.65,67.675,67.525,67.675,12
20170201|2016-05-06 09:00,6,67.8,67.8,67.75,67.75,7
20170201|2016-05-06 10:00,6,67.825,67.875,67.625,67.85,20
20170201|2016-05-06 10:30,6,67.75,67.75,67.575,67.575,30
20170201|2016-05-06 11:00,6,67.575,67.825,67.575,67.625,23
20170201|2016-05-06 11:30,6,67.825,67.85,67.825,67.85,6
20170201|2016-05-06 12:00,6,67.85,67.85,67.7,67.7,21
20170201|2016-05-06 12:30,6,67.85,68,67.85,68,117
20170201|2016-05-06 13:00,6,67.925,67.975,67.925,67.975,13
20170201|2016-05-09 08:30,9,67.975,68,67.725,67.75,102
20170201|2016-05-09 09:00,9,67.725,67.95,67.7,67.95,22
20170201|2016-05-09 09:30,9,67.975,67.975,67.875,67.875,15
20170201|2016-05-09 10:00,9,67.975,67.975,67.75,67.775,20
20170201|2016-05-09 10:30,9,67.725,67.725,67.675,67.675,24
20170201|2016-05-09 11:00,9,67.7,67.7,67.575,67.625,37
20170201|2016-05-09 11:30,9,67.625,67.65,67.575,67.575,35
20170201|2016-05-09 12:00,9,67.625,67.675,67.6,67.625,21
20170201|2016-05-09 12:30,9,67.625,67.9,67.6,67.875,81
20170201|2016-05-09 13:00,9,67.75,67.75,67.675,67.675,6
20170201|2016-05-10 08:30,10,67.95,67.95,67.775,67.875,43
20170201|2016-05-10 09:00,10,67.95,68,67.85,67.975,128
20170201|2016-05-10 09:30,10,67.975,67.975,67.9,67.925,23
20170201|2016-05-10 10:00,10,67.9,67.9,67.8,67.8,14
20170201|2016-05-10 10:30,10,67.85,67.925,67.85,67.85,27
20170201|2016-05-10 11:00,10,67.95,68.075,67.925,68.075,225
20170201|2016-05-10 11:30,10,68.05,68.125,68.025,68.125,65
20170201|2016-05-10 12:00,10,68.125,68.125,67.85,67.9,159
20170201|2016-05-10 12:30,10,67.9,67.9,67.65,67.7,85
20170201|2016-05-10 13:00,10,67.625,67.775,67.625,67.65,6
20170201|2016-05-11 08:30,11,68,68,67.85,67.85,3
20170201|2016-05-11 09:00,11,67.925,68.125,67.925,68.05,94
20170201|2016-05-11 09:30,11,68.075,68.15,68.075,68.15,62
20170201|2016-05-11 10:00,11,68.2,68.2,68.05,68.05,11
20170201|2016-05-11 11:00,11,68.075,68.15,68.075,68.15,26
20170201|2016-05-11 11:30,11,68.125,68.15,68.025,68.025,53
20170201|2016-05-11 12:00,11,68.075,68.15,68.025,68.125,65
20170201|2016-05-11 12:30,11,68.15,68.25,68.075,68.25,240
20170201|2016-05-11 13:00,11,68.175,68.175,68.1,68.175,9
20170201|2016-05-12 08:30,12,68.2,68.275,68.2,68.225,19
20170201|2016-05-12 09:00,12,68.275,68.275,68.1,68.225,45
20170201|2016-05-12 09:30,12,68.175,68.175,68.05,68.1,43
20170201|2016-05-12 10:00,12,68.175,68.175,68.05,68.125,44
20170201|2016-05-12 10:30,12,68.1,68.125,68.1,68.1,4
20170201|2016-05-12 11:00,12,68.125,68.15,68.125,68.15,5
20170201|2016-05-12 11:30,12,68.175,68.175,68.05,68.075,40
20170201|2016-05-12 12:00,12,68.125,68.2,68.1,68.175,29
20170201|2016-05-12 12:30,12,68.15,68.275,68.1,68.275,146
20170201|2016-05-12 13:00,12,68.25,68.275,68.2,68.225,7
20170201|2016-05-13 08:30,13,68.175,68.2,67.6,67.875,43
20170201|2016-05-13 09:00,13,67.875,68,67.85,67.85,17
20170201|2016-05-13 09:30,13,67.8,67.9,67.7,67.7,40
20170201|2016-05-13 10:00,13,67.675,67.7,67.675,67.7,6
20170201|2016-05-13 10:30,13,67.825,68.025,67.825,68.025,13
20170201|2016-05-13 11:00,13,68.075,68.075,68,68,4
20170201|2016-05-13 11:30,13,68.05,68.075,68.05,68.075,7
20170201|2016-05-13 12:00,13,68.075,68.075,68.075,68.075,1
20170201|2016-05-13 12:30,13,67.925,68.2,67.925,68.2,110
20170201|2016-05-13 13:00,13,68.15,68.15,68.15,68.15,1
20170201|2016-05-16 08:30,16,68.1,68.2,67.95,68.175,30
20170201|2016-05-16 09:00,16,68.175,68.225,68.175,68.2,31
20170201|2016-05-16 09:30,16,68.2,68.225,68.175,68.2,15
20170201|2016-05-16 10:00,16,68.225,68.25,68.175,68.225,21
20170201|2016-05-16 10:30,16,68.25,68.275,68.225,68.25,16
20170201|2016-05-16 11:00,16,68.275,68.275,68.25,68.275,11
20170201|2016-05-16 11:30,16,68.25,68.275,68.25,68.275,14
20170201|2016-05-16 12:00,16,68.25,68.275,68.25,68.275,9
20170201|2016-05-16 12:30,16,68.275,68.275,67.8,67.825,53
20170201|2016-05-16 13:00,16,68.025,68.025,67.975,68.025,12
20170201|2016-05-17 08:30,17,67.975,68.1,67.925,68.1,37
20170201|2016-05-17 09:00,17,68.1,68.2,67.95,68.025,51
20170201|2016-05-17 10:00,17,68.15,68.15,68.1,68.1,3
20170201|2016-05-17 10:30,17,68.175,68.175,68.175,68.175,1
20170201|2016-05-17 11:00,17,68.175,68.175,68.175,68.175,2
20170201|2016-05-17 11:30,17,68.15,68.2,68.15,68.15,14
20170201|2016-05-17 12:00,17,68.1,68.1,68.1,68.1,3
20170201|2016-05-17 12:30,17,68.1,68.225,68.075,68.2,21
20170201|2016-05-17 13:00,17,68.2,68.25,68.2,68.25,5
20170201|2016-05-18 08:30,18,68,68.125,67.975,68.125,4
20170201|2016-05-18 09:00,18,68.125,68.125,68,68.05,40
20170201|2016-05-18 09:30,18,67.975,68.025,67.9,68.025,30
20170201|2016-05-18 10:00,18,68.025,68.025,67.925,67.95,12
20170201|2016-05-18 10:30,18,67.95,67.95,67.825,67.9,7
20170201|2016-05-18 11:00,18,67.9,67.9,67.8,67.85,11
20170201|2016-05-18 11:30,18,67.775,67.775,67.6,67.75,12
20170201|2016-05-18 12:00,18,67.65,67.725,67.65,67.725,12
20170201|2016-05-18 12:30,18,67.775,68,67.65,67.925,40
20170201|2016-05-18 13:00,18,67.95,67.95,67.9,67.95,7
20170201|2016-05-19 08:30,19,67.625,67.625,67.125,67.375,35
20170201|2016-05-19 09:00,19,67.475,67.5,67.35,67.5,10
20170201|2016-05-19 10:00,19,67.35,67.35,67.175,67.175,29
20170201|2016-05-19 10:30,19,67.175,67.275,67.125,67.275,20
20170201|2016-05-19 11:00,19,67.4,67.5,67.4,67.5,2
20170201|2016-05-19 11:30,19,67.4,67.4,67.125,67.225,11
20170201|2016-05-19 12:00,19,67.375,67.4,67.375,67.4,3
20170201|2016-05-19 12:30,19,67.2,67.2,67.175,67.175,5
20170201|2016-05-19 13:00,19,67.175,67.175,67.025,67.025,17
20170201|2016-05-20 08:30,20,66.95,67.075,66.925,67,7
20170201|2016-05-20 09:00,20,66.95,66.95,66.775,66.8,25
20170201|2016-05-20 09:30,20,66.775,66.85,66.525,66.85,38
20170201|2016-05-20 10:00,20,66.925,67.125,66.9,67,47
20170201|2016-05-20 10:30,20,66.925,66.95,66.925,66.95,9
20170201|2016-05-20 11:00,20,66.85,66.95,66.825,66.875,20
20170201|2016-05-20 11:30,20,66.875,66.95,66.85,66.95,10
20170201|2016-05-20 12:00,20,67,67,67,67,1
20170201|2016-05-20 12:30,20,66.875,67,66.875,67,6
20170201|2016-05-23 08:30,23,66.6,66.6,66.5,66.55,22
20170201|2016-05-23 09:00,23,66.5,66.5,66.125,66.125,16
20170201|2016-05-23 10:00,23,66.35,66.35,66.3,66.3,28
20170201|2016-05-23 10:30,23,66.3,66.3,66.25,66.25,2
20170201|2016-05-23 11:00,23,66.25,66.35,66.15,66.15,14
20170201|2016-05-23 11:30,23,66.25,66.275,66.25,66.275,3
20170201|2016-05-23 12:00,23,66.225,66.275,66.175,66.175,16
20170201|2016-05-23 12:30,23,66.15,66.15,66.075,66.075,7
20170201|2016-05-23 13:00,23,66.025,66.025,66,66,9
20170201|2016-05-24 08:30,24,66.15,66.15,65.95,65.95,11
20170201|2016-05-24 09:00,24,65.925,66,65.925,65.95,8
20170201|2016-05-24 09:30,24,65.8,65.8,65.7,65.7,21
20170201|2016-05-24 10:00,24,65.875,65.875,65.875,65.875,3
20170201|2016-05-24 10:30,24,65.95,65.95,65.675,65.675,20
20170201|2016-05-24 11:00,24,66.05,66.075,65.9,66,14
20170201|2016-05-24 11:30,24,65.95,65.95,65.7,65.7,21
20170201|2016-05-24 12:00,24,65.675,65.75,65.675,65.675,12
20170201|2016-05-24 12:30,24,65.725,65.925,65.725,65.925,20
20170201|2016-05-24 13:00,24,65.825,65.825,65.825,65.825,1
20170201|2016-05-25 08:30,25,66.2,66.2,65.775,65.85,10
20170201|2016-05-25 09:00,25,65.9,65.9,65.75,65.8,12
20170201|2016-05-25 09:30,25,65.775,65.825,65.775,65.8,13
20170201|2016-05-25 10:00,25,65.775,65.875,65.775,65.875,6
20170201|2016-05-25 10:30,25,65.925,65.975,65.85,65.9,6
20170201|2016-05-25 11:00,25,65.8,65.8,65.8,65.8,1
20170201|2016-05-25 11:30,25,65.85,65.85,65.825,65.825,4
20170201|2016-05-25 12:00,25,66.025,66.025,66.025,66.025,1
20170201|2016-05-25 12:30,25,66.1,66.1,66.075,66.075,15
20170201|2016-05-26 08:30,26,66.125,66.4,66.125,66.4,7
20170201|2016-05-26 09:00,26,66.375,66.825,66.375,66.8,41
20170201|2016-05-26 09:30,26,66.875,66.875,66.425,66.45,25
20170201|2016-05-26 10:00,26,66.475,66.575,66.45,66.575,7
20170201|2016-05-26 10:30,26,66.55,66.575,66.1,66.1,4
20170201|2016-05-26 11:00,26,66.65,66.8,66.65,66.8,10
20170201|2016-05-26 11:30,26,66.85,66.85,66.75,66.8,15
20170201|2016-05-26 12:00,26,66.8,66.9,66.8,66.9,8
20170201|2016-05-26 12:30,26,66.8,67.025,66.6,66.6,51
20170201|2016-05-26 13:00,26,66.575,66.725,66.575,66.725,2
20170201|2016-05-27 08:30,27,66.625,66.625,66.55,66.55,3
20170201|2016-05-27 09:00,27,66.6,66.6,66.6,66.6,1
20170201|2016-05-27 10:00,27,66.45,66.45,66.425,66.425,3
20170201|2016-05-27 10:30,27,66.45,66.5,66.425,66.425,6
20170201|2016-05-27 11:00,27,66.4,66.4,66.4,66.4,2
20170201|2016-05-27 11:30,27,66.425,66.45,66.4,66.4,9
20170201|2016-05-27 12:00,27,66.475,66.675,66.475,66.675,14
20170201|2016-05-27 12:30,27,66.675,66.825,66.65,66.75,64
20170201|2016-05-27 13:00,27,66.825,66.825,66.8,66.8,2
20170201|2016-05-31 08:30,31,66.9,67.475,66.9,67.325,18
20170201|2016-05-31 09:00,31,67.25,67.25,67.225,67.225,2
20170201|2016-05-31 09:30,31,67.1,67.15,66.975,66.975,8
20170201|2016-05-31 10:00,31,67.3,67.325,67.3,67.325,3
20170201|2016-05-31 10:30,31,67.4,67.4,67.4,67.4,1
20170201|2016-05-31 11:00,31,67.2,67.25,67.175,67.25,5
20170201|2016-05-31 11:30,31,67.425,67.45,67.425,67.45,4
20170201|2016-05-31 12:00,31,66.975,67,66.95,66.95,9
20170201|2016-05-31 12:30,31,66.95,66.95,66.5,66.5,16
20170201|2016-05-31 13:00,31,66.475,66.5,66.475,66.5,4
20170201|2016-06-01 08:30,1,66.55,67.125,66.325,67.1,63
20170201|2016-06-01 09:00,1,67.125,67.725,67.05,67.7,155
20170201|2016-06-01 09:30,1,67.7,67.775,67.575,67.775,38
20170201|2016-06-01 10:00,1,67.775,67.825,67.725,67.775,61
20170201|2016-06-01 10:30,1,67.775,67.8,67.55,67.8,67
20170201|2016-06-01 11:00,1,67.775,67.925,67.75,67.925,29
20170201|2016-06-01 11:30,1,67.9,67.925,67.825,67.9,29
20170201|2016-06-01 12:00,1,67.85,67.925,67.65,67.875,37
20170201|2016-06-01 12:30,1,67.875,67.875,67.45,67.6,80
20170201|2016-06-01 13:00,1,67.55,67.575,67.5,67.5,11
20170201|2016-06-02 08:30,2,67.875,67.975,67.775,67.775,33
20170201|2016-06-02 09:00,2,67.85,67.925,67.675,67.725,93
20170201|2016-06-02 09:30,2,67.725,67.75,67.7,67.7,29
20170201|2016-06-02 10:00,2,67.775,67.9,67.75,67.9,152
20170201|2016-06-02 10:30,2,67.9,68,67.8,68,97
20170201|2016-06-02 11:00,2,67.975,68,67.6,67.9,143
20170201|2016-06-02 11:30,2,67.925,67.925,67.85,67.875,9
20170201|2016-06-02 12:00,2,67.875,67.9,67.85,67.9,7
20170201|2016-06-02 12:30,2,67.9,67.925,67.675,67.9,37
20170201|2016-06-02 13:00,2,67.85,67.85,67.825,67.825,2
20170201|2016-06-03 08:30,3,67.9,68.075,67.75,67.75,190
20170201|2016-06-03 09:00,3,67.9,68.075,67.9,68.05,110
20170201|2016-06-03 09:30,3,68.025,68.075,67.9,68.05,94
20170201|2016-06-03 10:00,3,68.025,68.075,67.875,67.9,102
20170201|2016-06-03 10:30,3,68,68.05,68,68.025,39
20170201|2016-06-03 11:00,3,68.05,68.1,68,68.075,36
20170201|2016-06-03 11:30,3,68.025,68.05,68,68.05,4
20170201|2016-06-03 12:00,3,67.95,68.1,67.95,68.025,39
20170201|2016-06-03 12:30,3,68.05,68.175,68,68.175,293
20170201|2016-06-03 13:00,3,68.075,68.075,67.975,68,9
20170201|2016-06-06 08:30,6,68.125,68.225,68.125,68.175,111
20170201|2016-06-06 09:00,6,68.175,68.2,68.1,68.2,81
20170201|2016-06-06 09:30,6,68.2,68.25,68.175,68.25,198
20170201|2016-06-06 10:00,6,68.2,68.225,68.15,68.15,92
20170201|2016-06-06 10:30,6,68.2,68.2,68.05,68.175,76
20170201|2016-06-06 11:00,6,68.2,68.2,68.1,68.1,29
20170201|2016-06-06 11:30,6,68.1,68.15,68.075,68.15,40
20170201|2016-06-06 12:00,6,68.2,68.2,68.125,68.2,59
20170201|2016-06-06 12:30,6,68.15,68.325,68.15,68.3,172
20170201|2016-06-06 13:00,6,68.325,68.325,68.25,68.25,19
20170201|2016-06-07 08:30,7,68.3,68.375,68.125,68.35,133
20170201|2016-06-07 09:00,7,68.375,68.45,68.375,68.4,125
20170201|2016-06-07 09:30,7,68.4,68.425,68.375,68.425,42
20170201|2016-06-07 10:00,7,68.4,68.45,68.325,68.45,77
20170201|2016-06-07 10:30,7,68.45,68.5,68.45,68.5,56
20170201|2016-06-07 11:00,7,68.5,68.6,68.45,68.6,139
20170201|2016-06-07 11:30,7,68.55,68.6,68.525,68.6,59
20170201|2016-06-07 12:00,7,68.6,68.7,68.575,68.6,113
20170201|2016-06-07 12:30,7,68.6,69,68.575,68.875,464
20170201|2016-06-07 13:00,7,68.875,68.875,68.65,68.65,77
20170201|2016-06-08 08:30,8,68.825,68.825,68.6,68.75,82
20170201|2016-06-08 09:00,8,68.7,68.825,68.7,68.825,17
20170201|2016-06-08 09:30,8,68.825,68.925,68.8,68.825,41
20170201|2016-06-08 10:00,8,68.9,68.925,68.85,68.85,13
20170201|2016-06-08 10:30,8,68.9,69.025,68.9,69.025,187
20170201|2016-06-08 11:00,8,69.025,69.125,69,69.125,49
20170201|2016-06-08 11:30,8,69.125,69.2,69.125,69.2,126
20170201|2016-06-08 12:00,8,69.175,69.25,69.175,69.225,57
20170201|2016-06-08 12:30,8,69.25,69.35,69.15,69.275,287
20170201|2016-06-08 13:00,8,69.3,69.35,69.3,69.35,38
20170201|2016-06-09 08:30,9,69.3,69.35,69.15,69.25,97
20170201|2016-06-09 09:00,9,69.25,69.375,69.25,69.325,90
20170201|2016-06-09 09:30,9,69.35,69.45,69.35,69.45,155
20170201|2016-06-09 10:00,9,69.45,69.5,69.4,69.5,142
20170201|2016-06-09 10:30,9,69.5,69.5,69.25,69.25,90
20170201|2016-06-09 11:00,9,69.4,69.475,69.3,69.35,168
20170201|2016-06-09 11:30,9,69.35,69.45,69.325,69.45,72
20170201|2016-06-09 12:00,9,69.45,69.625,69.325,69.325,77
20170201|2016-06-09 12:30,9,69.45,69.8,69.45,69.75,351
20170201|2016-06-09 13:00,9,69.725,69.75,69.7,69.75,13
20170201|2016-06-10 08:30,10,69.325,69.675,69.325,69.625,198
20170201|2016-06-10 09:00,10,69.675,69.775,69.65,69.775,127
20170201|2016-06-10 09:30,10,69.8,69.8,69.75,69.75,87
20170201|2016-06-10 10:00,10,69.8,69.85,69.8,69.85,65
20170201|2016-06-10 10:30,10,69.825,69.9,69.65,69.65,129
20170201|2016-06-10 11:00,10,69.65,69.725,69.625,69.625,40
20170201|2016-06-10 11:30,10,69.725,69.825,69.725,69.8,28
20170201|2016-06-10 12:00,10,69.8,69.825,69.725,69.775,33
20170201|2016-06-10 12:30,10,69.75,69.925,69.7,69.925,337
20170201|2016-06-10 13:00,10,69.925,69.925,69.775,69.775,27
20170201|2016-06-13 08:30,13,69.8,69.975,69.8,69.95,86
20170201|2016-06-13 09:00,13,69.95,70,69.9,69.95,109
20170201|2016-06-13 09:30,13,70,70.125,69.975,70.1,407
20170201|2016-06-13 10:00,13,70.125,70.125,70.025,70.075,88
20170201|2016-06-13 10:30,13,70.05,70.05,69.725,69.8,65
20170201|2016-06-13 11:00,13,69.8,69.8,69.525,69.6,63
20170201|2016-06-13 11:30,13,69.6,69.7,69.525,69.625,28
20170201|2016-06-13 12:00,13,69.525,69.75,69.525,69.65,9
20170201|2016-06-13 12:30,13,69.65,69.8,69.575,69.725,227
20170201|2016-06-13 13:00,13,69.675,69.8,69.675,69.75,19
20170201|2016-06-14 08:30,14,69.675,69.775,69.525,69.65,18
20170201|2016-06-14 09:00,14,69.75,69.775,69.65,69.65,13
20170201|2016-06-14 09:30,14,69.65,69.8,69.6,69.65,14
20170201|2016-06-14 10:00,14,69.675,69.725,69.525,69.625,41
20170201|2016-06-14 10:30,14,69.7,69.75,69.7,69.7,30
20170201|2016-06-14 11:00,14,69.675,69.75,69.6,69.75,93
20170201|2016-06-14 11:30,14,69.675,69.675,69.45,69.45,9
20170201|2016-06-14 12:00,14,69.4,69.625,69.375,69.625,25
20170201|2016-06-14 12:30,14,69.5,69.55,68.2,68.2,206
20170201|2016-06-14 13:00,14,68.525,68.525,68.325,68.325,33
20170201|2016-06-15 08:30,15,68.525,69.025,68.525,68.825,77
20170201|2016-06-15 09:00,15,68.85,68.875,68.675,68.675,134
20170201|2016-06-15 09:30,15,68.825,68.925,68.775,68.925,45
20170201|2016-06-15 10:00,15,68.925,69.1,68.925,69.05,69
20170201|2016-06-15 10:30,15,69.125,69.5,69.075,69.225,112
20170201|2016-06-15 11:00,15,69.225,69.425,69.225,69.425,28
20170201|2016-06-15 11:30,15,69.4,69.6,69.375,69.6,75
20170201|2016-06-15 12:00,15,69.575,69.6,69.375,69.425,60
20170201|2016-06-15 12:30,15,69.475,69.775,69.325,69.775,126
20170201|2016-06-15 13:00,15,69.85,69.9,69.775,69.85,27
20170201|2016-06-16 08:30,16,69.65,69.75,69.325,69.325,67
20170201|2016-06-16 09:00,16,69.65,69.65,69.4,69.4,54
20170201|2016-06-16 09:30,16,69.575,69.575,69.275,69.275,30
20170201|2016-06-16 10:00,16,69.3,69.375,69.3,69.325,9
20170201|2016-06-16 10:30,16,69.35,69.35,69.175,69.25,26
20170201|2016-06-16 11:00,16,69.2,69.275,69.175,69.275,28
20170201|2016-06-16 11:30,16,69.25,69.325,69.175,69.325,18
20170201|2016-06-16 12:00,16,69.35,69.775,69.35,69.775,190
20170201|2016-06-16 12:30,16,69.775,69.975,69.55,69.55,503
20170201|2016-06-16 13:00,16,69.625,69.65,69.6,69.65,21
20170201|2016-06-17 08:30,17,69.575,69.575,69.4,69.425,17
20170201|2016-06-17 09:00,17,69.4,69.5,69.35,69.35,54
20170201|2016-06-17 09:30,17,69.4,69.4,69.375,69.375,3
20170201|2016-06-17 10:00,17,69.325,69.375,69.125,69.15,136
20170201|2016-06-17 10:30,17,69.15,69.3,69.15,69.175,68
20170201|2016-06-17 11:00,17,69.15,69.175,69.075,69.175,46
20170201|2016-06-17 11:30,17,69.075,69.075,68.95,69,89
20170201|2016-06-17 12:00,17,69,69.05,68.95,69,92
20170201|2016-06-17 12:30,17,69.025,69.05,68.875,69,134
20170201|2016-06-17 13:00,17,68.975,69,68.9,68.9,14
20170201|2016-06-20 08:30,20,68.775,68.825,68.2,68.475,79
20170201|2016-06-20 09:00,20,68.5,68.6,68.35,68.425,27
20170201|2016-06-20 09:30,20,68.475,68.5,68.375,68.375,15
20170201|2016-06-20 10:00,20,68.4,68.5,68.375,68.425,47
20170201|2016-06-20 10:30,20,68.475,68.6,68.475,68.6,11
20170201|2016-06-20 11:00,20,68.575,68.625,68.575,68.625,10
20170201|2016-06-20 11:30,20,68.6,68.7,68.55,68.7,63
20170201|2016-06-20 12:00,20,68.725,68.8,68.725,68.775,66
20170201|2016-06-20 12:30,20,68.825,68.95,68.65,68.85,191
20170201|2016-06-20 13:00,20,68.9,68.9,68.7,68.7,17
20170201|2016-06-21 08:30,21,68.675,68.675,68.5,68.6,20
20170201|2016-06-21 09:00,21,68.6,68.6,68.575,68.6,25
20170201|2016-06-21 09:30,21,68.55,68.575,68.5,68.575,23
20170201|2016-06-21 10:00,21,68.5,68.6,68.475,68.6,59
20170201|2016-06-21 10:30,21,68.575,68.575,68.475,68.525,48
20170201|2016-06-21 11:00,21,68.575,68.6,68.525,68.55,22
20170201|2016-06-21 11:30,21,68.6,68.65,68.575,68.6,37
20170201|2016-06-21 12:00,21,68.625,68.625,68.55,68.575,26
20170201|2016-06-21 12:30,21,68.525,68.65,68.5,68.65,111
20170201|2016-06-21 13:00,21,68.6,68.65,68.525,68.55,30
20170201|2016-06-22 08:30,22,68.45,68.475,68.3,68.4,31
20170201|2016-06-22 09:00,22,68.375,68.5,68.275,68.5,43
20170201|2016-06-22 09:30,22,68.5,68.55,68.45,68.475,16
20170201|2016-06-22 10:00,22,68.45,68.45,68.1,68.175,64
20170201|2016-06-22 10:30,22,68.15,68.15,67.975,68.075,27
20170201|2016-06-22 11:00,22,68.025,68.025,67.85,67.9,93
20170201|2016-06-22 11:30,22,67.925,67.975,67.825,67.9,28
20170201|2016-06-22 12:00,22,67.9,67.95,67.7,67.7,25
20170201|2016-06-22 12:30,22,67.7,67.875,67.525,67.875,83
20170201|2016-06-22 13:00,22,67.9,67.925,67.675,67.775,22
20170201|2016-06-23 08:30,23,67.45,67.7,67.4,67.625,32
20170201|2016-06-23 09:00,23,67.625,67.675,67.475,67.5,23
20170201|2016-06-23 09:30,23,67.575,67.575,67.4,67.45,24
20170201|2016-06-23 10:00,23,67.35,67.35,67.35,67.35,7
20170201|2016-06-23 10:30,23,67.3,67.3,66.8,66.85,115
20170201|2016-06-23 11:00,23,66.875,67.05,66.875,66.95,40
20170201|2016-06-23 11:30,23,67.025,67.075,66.85,67,52
20170201|2016-06-23 12:00,23,67.075,67.075,67.05,67.075,8
20170201|2016-06-23 12:30,23,67.1,67.375,67.025,67.375,136
20170201|2016-06-23 13:00,23,67.4,67.4,67.325,67.35,27
20170201|2016-06-24 08:30,24,66.525,66.625,66.025,66.5,191
20170201|2016-06-24 09:00,24,66.475,66.55,66.25,66.425,191
20170201|2016-06-24 09:30,24,66.45,66.45,66.3,66.325,42
20170201|2016-06-24 10:00,24,66.375,66.5,66.375,66.5,7
20170201|2016-06-24 10:30,24,66.4,66.475,66.3,66.475,47
20170201|2016-06-24 11:00,24,66.5,66.5,66.425,66.5,17
20170201|2016-06-24 11:30,24,66.45,66.525,66.375,66.525,42
20170201|2016-06-24 12:00,24,66.525,66.525,66.25,66.3,153
20170201|2016-06-24 12:30,24,66.35,66.8,66.175,66.525,219
20170201|2016-06-24 13:00,24,66.475,66.6,66.425,66.425,6
20170201|2016-06-27 08:30,27,65.4,66.075,65.025,65.825,66
20170201|2016-06-27 09:00,27,65.9,66,65.825,65.875,29
20170201|2016-06-27 09:30,27,65.85,66.075,65.85,66.075,11
20170201|2016-06-27 10:00,27,66.075,66.15,66,66,35
20170201|2016-06-27 10:30,27,66.1,66.2,66,66,45
20170201|2016-06-27 11:00,27,66,66.2,66,66.125,22
20170201|2016-06-27 11:30,27,66.175,66.475,66.175,66.475,18
20170201|2016-06-27 12:00,27,66.625,66.7,66.55,66.625,111
20170201|2016-06-27 12:30,27,66.65,66.7,66.55,66.675,374
20170201|2016-06-27 13:00,27,66.675,66.7,66.6,66.65,49
20170201|2016-06-28 08:30,28,66.675,66.7,66.5,66.625,156
20170201|2016-06-28 09:00,28,66.6,66.7,66.575,66.625,116
20170201|2016-06-28 09:30,28,66.675,66.675,66.625,66.625,12
20170201|2016-06-28 10:00,28,66.675,66.7,66.625,66.625,49
20170201|2016-06-28 10:30,28,66.675,66.7,66.625,66.675,63
20170201|2016-06-28 11:00,28,66.675,66.85,66.675,66.775,154
20170201|2016-06-28 11:30,28,66.725,66.725,66.7,66.7,3
20170201|2016-06-28 12:00,28,66.8,67.175,66.8,67.025,55
20170201|2016-06-28 12:30,28,67.025,67.275,67,67.25,204
20170201|2016-06-28 13:00,28,67.275,67.275,67.175,67.175,5
20170201|2016-06-29 08:30,29,67.025,67.05,66.925,66.975,18
20170201|2016-06-29 09:00,29,67,67,66.875,66.875,15
20170201|2016-06-29 09:30,29,66.9,67,66.9,66.9,31
20170201|2016-06-29 10:00,29,66.9,66.9,66.825,66.825,6
20170201|2016-06-29 10:30,29,66.85,66.85,66.75,66.825,40
20170201|2016-06-29 11:00,29,66.825,67.025,66.825,67.025,199
20170201|2016-06-29 11:30,29,67.025,67.05,66.95,66.95,107
20170201|2016-06-29 12:00,29,67.05,67.05,66.925,66.925,17
20170201|2016-06-29 12:30,29,67.05,67.2,66.85,67.2,198
20170201|2016-06-29 13:00,29,67.175,67.175,67.025,67.025,17
20170201|2016-06-30 08:30,30,66.8,66.8,66.8,66.8,6
20170201|2016-06-30 09:00,30,66.825,66.85,66.65,66.8,65
20170201|2016-06-30 09:30,30,66.8,66.875,66.625,66.875,43
20170201|2016-06-30 10:00,30,66.875,66.875,66.875,66.875,1
20170201|2016-06-30 10:30,30,66.925,67,66.825,66.9,5
20170201|2016-06-30 11:00,30,67,67.1,66.925,66.925,17
20170201|2016-06-30 11:30,30,66.925,67.1,66.925,67.1,3
20170201|2016-06-30 12:00,30,67.1,67.15,67.05,67.15,47
20170201|2016-06-30 12:30,30,67.15,67.5,67.125,67.5,369
20170201|2016-06-30 13:00,30,67.525,67.525,67.25,67.25,16
20170201|2016-07-01 08:30,1,67.025,67.05,66.95,66.975,56
20170201|2016-07-01 09:00,1,66.975,67.1,66.85,67.1,93
20170201|2016-07-01 09:30,1,67.1,67.25,67.1,67.25,80
20170201|2016-07-01 10:00,1,67.25,67.35,67.2,67.25,89
20170201|2016-07-01 10:30,1,67.25,67.375,67.2,67.325,113
20170201|2016-07-01 11:00,1,67.375,67.425,66.975,67.05,240
20170201|2016-07-01 11:30,1,67.275,67.275,67.25,67.25,6
20170201|2016-07-01 12:00,1,67.225,67.25,67.15,67.25,10
20170201|2016-07-01 12:30,1,67.2,67.45,67.2,67.375,282
20170201|2016-07-01 13:00,1,67.375,67.425,67.175,67.225,12
20170201|2016-07-05 08:30,5,67.125,67.575,66.875,67.05,182
20170201|2016-07-05 09:00,5,67.05,67.1,66.75,67,65
20170201|2016-07-05 09:30,5,66.975,66.975,66.45,66.65,57
20170201|2016-07-05 10:00,5,66.725,67.125,66.725,67.125,43
20170201|2016-07-05 10:30,5,67.175,67.3,67.15,67.25,21
20170201|2016-07-05 11:00,5,67.275,67.4,67.125,67.25,97
20170201|2016-07-05 11:30,5,67.425,67.475,67.3,67.45,25
20170201|2016-07-05 12:00,5,67.45,67.525,67.375,67.525,31
20170201|2016-07-05 12:30,5,67.525,67.6,67.4,67.575,343
20170201|2016-07-05 13:00,5,67.5,67.625,67.475,67.475,29
20170201|2016-07-06 08:30,6,67.525,67.55,67.125,67.15,56
20170201|2016-07-06 09:00,6,67.15,67.275,67.025,67.05,92
20170201|2016-07-06 09:30,6,67.05,67.1,66.9,66.9,51
20170201|2016-07-06 10:00,6,66.95,66.975,66.925,66.925,15
20170201|2016-07-06 10:30,6,66.925,66.925,66.325,66.375,165
20170201|2016-07-06 11:00,6,66.325,66.475,66.075,66.075,34
20170201|2016-07-06 11:30,6,66.175,66.175,66.15,66.15,2
20170201|2016-07-06 12:00,6,66.15,66.225,66.15,66.175,12
20170201|2016-07-06 12:30,6,66.2,66.925,66.125,66.85,364
20170201|2016-07-06 13:00,6,66.8,66.8,66.7,66.7,17
20170201|2016-07-07 08:30,7,66.4,66.625,66.3,66.3,66
20170201|2016-07-07 09:00,7,66.3,66.3,66.15,66.175,76
20170201|2016-07-07 09:30,7,66.15,66.175,66.05,66.125,240
20170201|2016-07-07 10:00,7,66.1,66.15,66.05,66.125,137
20170201|2016-07-07 10:30,7,66.075,66.075,65.85,66,140
20170201|2016-07-07 11:00,7,65.825,65.825,65.825,65.825,1
20170201|2016-07-07 11:30,7,65.9,65.95,65.9,65.95,13
20170201|2016-07-07 12:00,7,65.85,65.95,65.775,65.85,58
20170201|2016-07-07 12:30,7,65.975,66.225,65.675,66.225,251
20170201|2016-07-07 13:00,7,66.15,66.25,66.1,66.15,29
20170201|2016-07-08 08:30,8,65.95,65.95,65.725,65.75,65
20170201|2016-07-08 09:00,8,65.725,65.725,65.425,65.525,45
20170201|2016-07-08 09:30,8,65.475,65.475,65.3,65.375,23
20170201|2016-07-08 10:00,8,65.5,65.6,65.5,65.55,10
20170201|2016-07-08 10:30,8,65.475,65.475,65.475,65.475,10
20170201|2016-07-08 11:00,8,65.45,65.45,65.425,65.425,4
20170201|2016-07-08 11:30,8,65.525,65.575,65.425,65.425,7
20170201|2016-07-08 12:00,8,65.4,65.725,65.325,65.725,32
20170201|2016-07-08 12:30,8,65.7,65.95,65.6,65.85,129
20170201|2016-07-08 13:00,8,65.85,65.95,65.85,65.9,18
20170201|2016-07-11 08:30,11,65.85,65.85,65.45,65.55,102
20170201|2016-07-11 09:00,11,65.55,65.625,65.35,65.45,82
20170201|2016-07-11 09:30,11,65.4,65.65,65.375,65.575,39
20170201|2016-07-11 10:00,11,65.475,65.575,65.425,65.55,39
20170201|2016-07-11 10:30,11,65.525,65.575,65.425,65.5,58
20170201|2016-07-11 11:00,11,65.5,65.65,65.4,65.45,117
20170201|2016-07-11 11:30,11,65.475,65.625,65.45,65.525,50
20170201|2016-07-11 12:00,11,65.55,65.625,65.425,65.475,17
20170201|2016-07-11 12:30,11,65.475,65.6,64.975,65.05,90
20170201|2016-07-11 13:00,11,65.175,65.325,65.1,65.3,22
20170201|2016-07-12 08:30,12,65.3,65.325,65.05,65.225,37
20170201|2016-07-12 09:00,12,65.175,65.25,64.725,64.9,164
20170201|2016-07-12 09:30,12,64.9,65.075,64.9,65.075,27
20170201|2016-07-12 10:00,12,65.1,65.225,65.1,65.225,58
20170201|2016-07-12 10:30,12,65.225,65.4,65.225,65.375,72
20170201|2016-07-12 11:00,12,65.4,65.55,65.35,65.35,55
20170201|2016-07-12 11:30,12,65.4,65.45,65.35,65.45,7
20170201|2016-07-12 12:00,12,65.475,65.475,65.45,65.45,24
20170201|2016-07-12 12:30,12,65.425,65.5,64.925,65.05,147
20170201|2016-07-12 13:00,12,65.05,65.25,65.05,65.2,6
20170201|2016-07-13 08:30,13,65.425,65.575,65.075,65.575,104
20170201|2016-07-13 09:00,13,65.575,65.925,65.575,65.925,115
20170201|2016-07-13 09:30,13,65.925,65.95,65.725,65.75,69
20170201|2016-07-13 10:00,13,65.65,65.75,65.625,65.725,43
20170201|2016-07-13 10:30,13,65.65,65.8,65.575,65.8,21
20170201|2016-07-13 11:00,13,65.825,65.85,65.725,65.85,12
20170201|2016-07-13 11:30,13,65.85,65.85,65.775,65.775,33
20170201|2016-07-13 12:00,13,65.85,65.9,65.55,65.575,40
20170201|2016-07-13 12:30,13,65.575,65.6,65.075,65.075,200
20170201|2016-07-13 13:00,13,65.175,65.275,65.15,65.15,49
20170201|2016-07-14 08:30,14,65.2,65.2,64.875,64.925,33
20170201|2016-07-14 09:00,14,64.85,65.025,64.75,64.8,37
20170201|2016-07-14 09:30,14,64.6,64.85,64.575,64.75,30
20170201|2016-07-14 10:00,14,64.725,64.925,64.625,64.9,67
20170201|2016-07-14 10:30,14,64.9,65.1,64.825,65,43
20170201|2016-07-14 11:00,14,64.975,65.325,64.95,65.325,41
20170201|2016-07-14 11:30,14,65.35,65.375,65.175,65.2,24
20170201|2016-07-14 12:00,14,65.225,65.225,65.05,65.1,26
20170201|2016-07-14 12:30,14,65.175,65.275,65.1,65.125,153
20170201|2016-07-14 13:00,14,65.1,65.25,65.1,65.1,35
20170201|2016-07-15 08:30,15,65.2,65.2,64.4,64.775,143
20170201|2016-07-15 09:00,15,64.8,64.825,64,64.1,292
20170201|2016-07-15 09:30,15,64.1,64.325,63.925,64,71
20170201|2016-07-15 10:00,15,63.975,64.1,63.875,64.025,49
20170201|2016-07-15 10:30,15,64,64.025,63.475,63.475,59
20170201|2016-07-15 11:00,15,63.475,63.575,63.4,63.55,18
20170201|2016-07-15 11:30,15,63.55,63.625,63.45,63.5,26
20170201|2016-07-15 12:00,15,63.45,63.75,63.45,63.75,16
20170201|2016-07-15 12:30,15,63.75,63.975,63.575,63.575,108
20170201|2016-07-15 13:00,15,63.5,63.5,63.375,63.5,21
20170201|2016-07-18 08:30,18,63.6,63.6,63.05,63.05,21
20170201|2016-07-18 09:00,18,62.975,62.975,62.225,62.325,100
20170201|2016-07-18 09:30,18,62.35,62.475,62.35,62.475,31
20170201|2016-07-18 10:00,18,62.5,62.675,62.475,62.6,53
20170201|2016-07-18 10:30,18,62.5,62.5,62.15,62.425,48
20170201|2016-07-18 11:00,18,62.425,62.425,62.225,62.3,9
20170201|2016-07-18 11:30,18,62.375,62.6,62.375,62.6,40
20170201|2016-07-18 12:00,18,62.575,62.7,62.575,62.65,11
20170201|2016-07-18 12:30,18,62.675,63.625,62.55,63.275,167
20170201|2016-07-18 13:00,18,63.05,63.125,63.025,63.075,13
20170201|2016-07-19 08:30,19,63.3,63.3,62.625,62.7,40
20170201|2016-07-19 09:00,19,62.775,62.775,62.55,62.65,90
20170201|2016-07-19 09:30,19,62.7,62.7,62.35,62.375,69
20170201|2016-07-19 10:00,19,62.35,62.725,62.35,62.675,77
20170201|2016-07-19 10:30,19,62.65,62.9,62.6,62.825,96
20170201|2016-07-19 11:00,19,62.75,62.8,62.575,62.625,34
20170201|2016-07-19 11:30,19,62.6,62.85,62.6,62.8,32
20170201|2016-07-19 12:00,19,62.75,62.75,62.75,62.75,2
20170201|2016-07-19 12:30,19,62.75,62.95,62.75,62.85,251
20170201|2016-07-19 13:00,19,62.8,62.85,62.775,62.8,31
20170201|2016-07-20 08:30,20,62.85,63.775,62.775,63.725,232
20170201|2016-07-20 09:00,20,63.7,63.75,63.5,63.5,152
20170201|2016-07-20 09:30,20,63.55,63.725,63.475,63.475,41
20170201|2016-07-20 10:00,20,63.525,63.65,63.45,63.575,71
20170201|2016-07-20 10:30,20,63.575,63.575,63.3,63.3,56
20170201|2016-07-20 11:00,20,63.3,63.4,63.25,63.325,55
20170201|2016-07-20 11:30,20,63.35,63.4,63.225,63.325,22
20170201|2016-07-20 12:00,20,63.275,63.325,63.125,63.2,49
20170201|2016-07-20 12:30,20,63.125,63.3,63.025,63.15,150
20170201|2016-07-20 13:00,20,63.125,63.125,62.95,63.075,21
20170201|2016-07-21 08:30,21,62.9,62.9,62.275,62.35,74
20170201|2016-07-21 09:00,21,62.425,62.425,61.55,61.875,117
20170201|2016-07-21 09:30,21,61.85,61.85,61.425,61.525,108
20170201|2016-07-21 10:00,21,61.525,61.6,61.3,61.4,35
20170201|2016-07-21 10:30,21,61.325,61.325,60.75,60.75,155
20170201|2016-07-21 11:00,21,60.675,60.675,60.275,60.3,159
20170201|2016-07-21 11:30,21,60.4,60.8,60.4,60.8,173
20170201|2016-07-21 12:00,21,60.8,60.8,60.475,60.475,79
20170201|2016-07-21 12:30,21,60.55,61,60.375,60.95,404
20170201|2016-07-21 13:00,21,60.925,60.925,60.875,60.9,20
20170201|2016-07-22 08:30,22,60.925,60.925,60.275,60.625,82
20170201|2016-07-22 09:00,22,60.85,61.325,60.7,61.225,110
20170201|2016-07-22 09:30,22,61.25,61.325,61,61,34
20170201|2016-07-22 10:00,22,60.975,61.025,60.85,60.975,54
20170201|2016-07-22 10:30,22,60.925,61.475,60.925,61.475,63
20170201|2016-07-22 11:00,22,61.5,62.425,61.5,62.15,155
20170201|2016-07-22 11:30,22,62.225,62.9,62.225,62.675,152
20170201|2016-07-22 12:00,22,62.65,62.8,62.525,62.525,56
20170201|2016-07-22 12:30,22,62.55,63.05,62.425,62.975,395
20170201|2016-07-22 13:00,22,62.925,62.925,62.725,62.775,10
20170201|2016-07-25 08:30,25,63.3,63.75,62.75,63.2,57
20170201|2016-07-25 09:00,25,63,63.05,62.825,62.825,27
20170201|2016-07-25 09:30,25,62.775,62.925,62.7,62.8,26
20170201|2016-07-25 10:00,25,62.85,62.9,62.725,62.775,39
20170201|2016-07-25 10:30,25,62.875,63.175,62.875,62.95,29
20170201|2016-07-25 11:00,25,62.85,62.925,62.775,62.85,23
20170201|2016-07-25 11:30,25,62.8,62.9,62.75,62.9,7
20170201|2016-07-25 12:00,25,63,63.65,63,63.625,112
20170201|2016-07-25 12:30,25,63.6,63.825,63.4,63.75,303
20170201|2016-07-25 13:00,25,63.725,63.725,63.425,63.425,26
20170201|2016-07-26 08:30,26,63.625,63.725,62.8,62.8,98
20170201|2016-07-26 09:00,26,62.775,62.85,62.65,62.825,47
20170201|2016-07-26 09:30,26,62.725,62.875,62.575,62.85,44
20170201|2016-07-26 10:00,26,62.8,62.95,62.75,62.9,38
20170201|2016-07-26 10:30,26,62.825,63.675,62.825,63.2,132
20170201|2016-07-26 11:00,26,63.175,63.25,63.025,63.15,30
20170201|2016-07-26 11:30,26,63.05,63.2,62.975,63.175,41
20170201|2016-07-26 12:00,26,63.1,63.3,63.025,63.2,63
20170201|2016-07-26 12:30,26,63.125,63.25,63.025,63.05,118
20170201|2016-07-26 13:00,26,63.075,63.075,62.925,62.925,11
20170201|2016-07-27 08:30,27,62.75,62.9,62.5,62.825,48
20170201|2016-07-27 09:00,27,62.875,62.875,62.45,62.5,127
20170201|2016-07-27 09:30,27,62.55,62.875,62.55,62.625,37
20170201|2016-07-27 10:00,27,62.675,62.75,62.6,62.6,76
20170201|2016-07-27 10:30,27,62.575,62.725,62.475,62.5,41
20170201|2016-07-27 11:00,27,62.45,62.575,62.2,62.45,52
20170201|2016-07-27 11:30,27,62.475,62.625,62.4,62.425,79
20170201|2016-07-27 12:00,27,62.4,62.4,60.65,61.125,231
20170201|2016-07-27 12:30,27,61.1,61.25,60.95,61.05,216
20170201|2016-07-27 13:00,27,61.025,61.025,60.875,60.875,14
20170201|2016-07-28 08:30,28,60.9,60.9,60.2,60.7,207
20170201|2016-07-28 09:00,28,60.6,60.6,59.725,59.725,190
20170201|2016-07-28 09:30,28,59.75,59.75,59.3,59.475,259
20170201|2016-07-28 10:00,28,59.5,60.3,59.5,60.025,136
20170201|2016-07-28 10:30,28,60.075,60.65,60.075,60.45,88
20170201|2016-07-28 11:00,28,60.15,60.825,60.025,60.725,68
20170201|2016-07-28 11:30,28,60.65,60.775,60.125,60.125,54
20170201|2016-07-28 12:00,28,60.125,60.5,59.975,60.25,35
20170201|2016-07-28 12:30,28,60.25,60.35,59.2,59.325,339
20170201|2016-07-28 13:00,28,59.4,59.85,59.325,59.85,19
20170201|2016-07-29 08:30,29,59.675,60.3,59.675,60.05,45
20170201|2016-07-29 09:00,29,60.2,60.425,60.025,60.4,49
20170201|2016-07-29 09:30,29,60.525,60.6,60.025,60.075,47
20170201|2016-07-29 10:00,29,60.1,60.2,59.75,59.825,53
20170201|2016-07-29 10:30,29,59.775,60.125,59.75,59.8,43
20170201|2016-07-29 11:00,29,59.75,60,59.725,59.75,55
20170201|2016-07-29 11:30,29,59.775,59.825,59.675,59.825,28
20170201|2016-07-29 12:00,29,59.8,59.8,59.4,59.4,40
20170201|2016-07-29 12:30,29,59.375,59.7,58.85,58.925,286
20170201|2016-07-29 13:00,29,58.975,59.4,58.975,59.25,13
20170201|2016-08-01 08:30,1,59.65,59.775,59.225,59.6,63
20170201|2016-08-01 09:00,1,59.675,60.525,59.225,60.05,113
20170201|2016-08-01 09:30,1,60.1,60.525,59.85,60.3,63
20170201|2016-08-01 10:00,1,60.4,60.45,60.225,60.375,47
20170201|2016-08-01 10:30,1,60.225,60.7,60.225,60.625,52
20170201|2016-08-01 11:00,1,60.65,61.25,60.65,60.65,203
20170201|2016-08-01 11:30,1,60.9,61.3,60.85,60.95,83
20170201|2016-08-01 12:00,1,60.975,61.225,60.825,61.075,43
20170201|2016-08-01 12:30,1,61.075,61.4,60.675,61,220
20170201|2016-08-01 13:00,1,61,61.15,60.975,61.15,18
20170201|2016-08-02 08:30,2,60.775,61,60.5,60.525,68
20170201|2016-08-02 09:00,2,60.45,60.55,60.25,60.475,127
20170201|2016-08-02 09:30,2,60.325,60.625,60.25,60.25,83
20170201|2016-08-02 10:00,2,60.3,60.3,60,60.15,66
20170201|2016-08-02 10:30,2,60.15,60.95,60,60.8,102
20170201|2016-08-02 11:00,2,60.575,61.25,60.5,61,221
20170201|2016-08-02 11:30,2,61.15,61.4,61.025,61.225,77
20170201|2016-08-02 12:00,2,61.25,61.375,60.825,61.05,72
20170201|2016-08-02 12:30,2,61.05,61.45,60.55,60.8,259
20170201|2016-08-02 13:00,2,60.725,60.725,60.375,60.375,34
20170201|2016-08-03 08:30,3,60.45,60.55,60.2,60.45,265
20170201|2016-08-03 09:00,3,60.45,60.775,60.225,60.425,281
20170201|2016-08-03 09:30,3,60.425,60.725,60.3,60.325,171
20170201|2016-08-03 10:00,3,60.4,61.05,60.3,60.925,128
20170201|2016-08-03 10:30,3,60.975,61.175,60.725,60.725,125
20170201|2016-08-03 11:00,3,60.7,60.8,60.65,60.65,132
20170201|2016-08-03 11:30,3,60.675,60.85,60.575,60.7,75
20170201|2016-08-03 12:00,3,60.675,60.75,60.55,60.675,73
20170201|2016-08-03 12:30,3,60.65,60.7,60.35,60.45,413
20170201|2016-08-03 13:00,3,60.525,60.725,60.475,60.5,50
20170201|2016-08-04 08:30,4,60.25,60.25,59.775,59.8,95
20170201|2016-08-04 09:00,4,59.775,59.85,59.45,59.5,100
20170201|2016-08-04 09:30,4,59.475,59.675,59.45,59.55,52
20170201|2016-08-04 10:00,4,59.45,59.525,58.475,58.9,143
20170201|2016-08-04 10:30,4,58.9,59.3,58.9,58.95,105
20170201|2016-08-04 11:00,4,59.075,59.3,58.925,59.175,64
20170201|2016-08-04 11:30,4,59.25,59.525,58.925,59.15,87
20170201|2016-08-04 12:00,4,59.075,59.225,59.075,59.125,87
20170201|2016-08-04 12:30,4,59.125,59.6,58.925,59.525,290
20170201|2016-08-04 13:00,4,59.55,59.55,59.375,59.375,25
20170201|2016-08-05 08:30,5,59.25,59.625,59.175,59.3,52
20170201|2016-08-05 09:00,5,59.225,59.3,58.975,59.2,61
20170201|2016-08-05 09:30,5,59.25,59.25,59.05,59.1,45
20170201|2016-08-05 10:00,5,59.075,59.175,58.875,59,33
20170201|2016-08-05 10:30,5,58.925,59.075,58.875,59.025,57
20170201|2016-08-05 11:00,5,59.025,59.15,58.925,59,118
20170201|2016-08-05 11:30,5,59,59.075,58.975,59,16
20170201|2016-08-05 12:00,5,59.025,59.075,58.9,58.925,34
20170201|2016-08-05 12:30,5,58.9,59.175,58.775,59.175,686
20170201|2016-08-05 13:00,5,59.175,59.2,59,59.2,19
20170201|2016-08-08 08:30,8,58.9,59.575,58.825,59.45,70
20170201|2016-08-08 09:00,8,59.55,60.2,59.275,60.125,130
20170201|2016-08-08 09:30,8,60.125,60.525,60,60.225,143
20170201|2016-08-08 10:00,8,60.125,60.175,59.75,59.85,60
20170201|2016-08-08 10:30,8,59.85,59.95,59.525,59.65,74
20170201|2016-08-08 11:00,8,59.75,60.375,59.75,60.35,127
20170201|2016-08-08 11:30,8,60.325,60.4,59.925,59.925,51
20170201|2016-08-08 12:00,8,59.975,60.075,59.525,59.625,66
20170201|2016-08-08 12:30,8,59.6,59.85,59.25,59.8,530
20170201|2016-08-08 13:00,8,59.775,59.8,59.75,59.775,5
20170201|2016-08-09 08:30,9,59.7,60.15,59.475,59.65,60
20170201|2016-08-09 09:00,9,59.575,59.95,59.4,59.575,92
20170201|2016-08-09 09:30,9,59.55,59.75,59.425,59.525,51
20170201|2016-08-09 10:00,9,59.5,59.75,59.425,59.5,33
20170201|2016-08-09 10:30,9,59.4,59.55,59.375,59.425,24
20170201|2016-08-09 11:00,9,59.425,59.65,59.275,59.525,121
20170201|2016-08-09 11:30,9,59.525,60.1,59.525,59.925,82
20170201|2016-08-09 12:00,9,59.85,59.85,59.65,59.775,48
20170201|2016-08-09 12:30,9,59.625,59.7,59.175,59.375,819
20170201|2016-08-09 13:00,9,59.275,59.275,59.175,59.25,17
20170201|2016-08-10 08:30,10,59,59.35,58.9,58.9,107
20170201|2016-08-10 09:00,10,58.9,59.025,58.75,59,53
20170201|2016-08-10 09:30,10,59.05,59.35,58.9,59.25,62
20170201|2016-08-10 10:00,10,59.25,59.475,59.15,59.4,35
20170201|2016-08-10 10:30,10,59.275,59.275,58.95,59.15,48
20170201|2016-08-10 11:00,10,59.075,59.5,58.975,59.5,72
20170201|2016-08-10 11:30,10,59.525,59.625,59.325,59.5,80
20170201|2016-08-10 12:00,10,59.55,59.55,59.45,59.525,32
20170201|2016-08-10 12:30,10,59.525,60.175,59.425,59.9,867
20170201|2016-08-10 13:00,10,59.925,60.1,59.9,59.925,42
20170201|2016-08-11 08:30,11,60.125,60.45,60.075,60.225,163
20170201|2016-08-11 09:00,11,60.2,60.75,60.2,60.625,376
20170201|2016-08-11 09:30,11,60.6,60.825,60.225,60.4,371
20170201|2016-08-11 10:00,11,60.45,60.55,60.075,60.375,125
20170201|2016-08-11 10:30,11,60.45,60.7,60.05,60.1,102
20170201|2016-08-11 11:00,11,60.225,60.5,60.225,60.3,53
20170201|2016-08-11 11:30,11,60.275,60.45,60.275,60.375,45
20170201|2016-08-11 12:00,11,60.35,60.35,59.725,59.725,106
20170201|2016-08-11 12:30,11,59.7,59.75,58.5,58.6,962
20170201|2016-08-11 13:00,11,58.6,58.725,58.4,58.45,98
20170201|2016-08-12 08:30,12,58.7,59.075,58.425,58.475,118
20170201|2016-08-12 09:00,12,58.475,58.5,57.9,58.225,105
20170201|2016-08-12 09:30,12,58.175,58.725,58.175,58.575,111
20170201|2016-08-12 10:00,12,58.55,58.825,58.55,58.725,85
20170201|2016-08-12 10:30,12,58.675,58.675,58.25,58.4,73
20170201|2016-08-12 11:00,12,58.4,58.625,58.2,58.55,31
20170201|2016-08-12 11:30,12,58.525,58.9,58.525,58.675,99
20170201|2016-08-12 12:00,12,58.625,58.925,58.475,58.875,96
20170201|2016-08-12 12:30,12,58.875,59.4,58.725,58.825,397
20170201|2016-08-12 13:00,12,58.825,59.05,58.825,58.95,50
20170201|2016-08-15 08:30,15,59.125,59.675,59.125,59.525,79
20170201|2016-08-15 09:00,15,59.6,60.275,59.6,59.95,388
20170201|2016-08-15 09:30,15,60,60.5,60,60.5,169
20170201|2016-08-15 10:00,15,60.5,60.75,60.225,60.3,206
20170201|2016-08-15 10:30,15,60.3,60.575,59.85,60.225,265
20170201|2016-08-15 11:00,15,60.25,60.35,60.125,60.125,105
20170201|2016-08-15 11:30,15,60.25,60.5,60.25,60.425,125
20170201|2016-08-15 12:00,15,60.475,60.575,60.3,60.575,139
20170201|2016-08-15 12:30,15,60.575,61.625,60.575,61.6,995
20170201|2016-08-15 13:00,15,61.525,61.55,61.2,61.25,114
20170201|2016-08-16 08:30,16,61.3,61.575,60.975,61.175,197
20170201|2016-08-16 09:00,16,61.2,61.2,60.75,61,163
20170201|2016-08-16 09:30,16,60.95,61.25,60.875,61.05,125
20170201|2016-08-16 10:00,16,61,61.225,60.85,60.95,194
20170201|2016-08-16 10:30,16,60.875,61.15,60.85,61.025,68
20170201|2016-08-16 11:00,16,60.975,61.1,60.825,60.85,70
20170201|2016-08-16 11:30,16,60.95,61.075,60.65,60.675,111
20170201|2016-08-16 12:00,16,60.65,60.675,60.425,60.425,101
20170201|2016-08-16 12:30,16,60.475,60.675,59.95,60.175,357
20170201|2016-08-16 13:00,16,60.175,60.325,60.15,60.275,38
20170201|2016-08-17 08:30,17,60.05,60.3,59.625,60.25,261
20170201|2016-08-17 09:00,17,60.275,60.6,60.25,60.35,202
20170201|2016-08-17 09:30,17,60.35,60.775,60.35,60.75,132
20170201|2016-08-17 10:00,17,60.75,60.8,60.625,60.675,100
20170201|2016-08-17 10:30,17,60.675,60.925,60.35,60.825,163
20170201|2016-08-17 11:00,17,60.85,61.15,60.85,61.15,150
20170201|2016-08-17 11:30,17,61.15,61.175,60.925,60.95,124
20170201|2016-08-17 12:00,17,61,61.425,60.95,61.325,92
20170201|2016-08-17 12:30,17,61.4,61.475,61.1,61.35,167
20170201|2016-08-17 13:00,17,61.35,61.35,61.05,61.05,30
20170201|2016-08-18 08:30,18,61,61.35,60.95,61.3,102
20170201|2016-08-18 09:00,18,61.35,61.35,61.025,61.35,48
20170201|2016-08-18 09:30,18,61.3,61.35,60.9,60.925,54
20170201|2016-08-18 10:00,18,60.95,61.075,60.65,60.675,65
20170201|2016-08-18 10:30,18,60.575,60.975,60.5,60.625,112
20170201|2016-08-18 11:00,18,60.625,60.975,60.575,60.6,47
20170201|2016-08-18 11:30,18,60.6,61.175,60.6,61.175,37
20170201|2016-08-18 12:00,18,61,61.125,60.475,60.65,96
20170201|2016-08-18 12:30,18,60.6,61.1,60.55,61.1,148
20170201|2016-08-18 13:00,18,61.15,61.2,60.975,61.125,45
20170201|2016-08-19 08:30,19,60.7,61.2,60.675,61.075,89
20170201|2016-08-19 09:00,19,61.075,61.4,61.075,61.125,134
20170201|2016-08-19 09:30,19,61.2,61.275,60.95,60.95,80
20170201|2016-08-19 10:00,19,60.95,61.05,60.875,60.95,50
20170201|2016-08-19 10:30,19,60.85,61.25,60.8,61.25,77
20170201|2016-08-19 11:00,19,61.275,61.325,61.05,61.05,51
20170201|2016-08-19 11:30,19,61.125,61.525,61.125,61.475,147
20170201|2016-08-19 12:00,19,61.425,61.8,61.425,61.7,90
20170201|2016-08-19 12:30,19,61.7,62.025,61.3,61.975,391
20170201|2016-08-19 13:00,19,62,62.125,61.85,61.975,79
20170201|2016-08-22 08:30,22,62,62.2,61.725,62.125,65
20170201|2016-08-22 09:00,22,62.15,62.425,61.875,61.95,124
20170201|2016-08-22 09:30,22,61.925,62.225,61.7,61.825,189
20170201|2016-08-22 10:00,22,61.85,61.925,61.55,61.55,107
20170201|2016-08-22 10:30,22,61.575,61.75,61.35,61.65,121
20170201|2016-08-22 11:00,22,61.775,62.05,61.425,61.425,60
20170201|2016-08-22 11:30,22,61.35,61.65,61.35,61.6,31
20170201|2016-08-22 12:00,22,61.65,61.975,61.65,61.825,100
20170201|2016-08-22 12:30,22,61.85,61.975,61.45,61.8,222
20170201|2016-08-22 13:00,22,61.8,61.875,61.6,61.65,16
20170201|2016-08-23 08:30,23,61.675,62.125,61.275,61.625,198
20170201|2016-08-23 09:00,23,61.675,62.1,61.675,62,153
20170201|2016-08-23 09:30,23,61.95,62.025,61.575,61.575,89
20170201|2016-08-23 10:00,23,61.6,61.625,61.05,61.525,98
20170201|2016-08-23 10:30,23,61.2,61.35,61.075,61.35,38
20170201|2016-08-23 11:00,23,61.3,61.325,61.1,61.325,25
20170201|2016-08-23 11:30,23,61.375,61.375,60.8,60.925,69
20170201|2016-08-23 12:00,23,60.975,61.4,60.975,61.3,79
20170201|2016-08-23 12:30,23,61.225,61.375,61.15,61.25,202
20170201|2016-08-23 13:00,23,61.25,61.475,61.025,61.475,56
20170201|2016-08-24 08:30,24,61.325,61.325,60.975,61.175,48
20170201|2016-08-24 09:00,24,61.025,61.15,60.9,60.9,52
20170201|2016-08-24 09:30,24,60.975,61.025,60.725,60.975,46
20170201|2016-08-24 10:00,24,60.9,60.925,60.7,60.825,68
20170201|2016-08-24 10:30,24,60.825,61.25,60.725,60.725,107
20170201|2016-08-24 11:00,24,60.7,60.85,60.625,60.775,50
20170201|2016-08-24 11:30,24,60.8,60.85,60.65,60.775,24
20170201|2016-08-24 12:00,24,60.725,60.725,60.525,60.6,64
20170201|2016-08-24 12:30,24,60.6,60.85,60.6,60.825,188
20170201|2016-08-24 13:00,24,60.8,60.8,60.575,60.575,59
20170201|2016-08-25 08:30,25,60.6,60.625,60.35,60.45,129
20170201|2016-08-25 09:00,25,60.425,60.5,60.225,60.35,37
20170201|2016-08-25 09:30,25,60.35,60.35,59.9,59.9,143
20170201|2016-08-25 10:00,25,59.95,60.125,59.925,60.075,75
20170201|2016-08-25 10:30,25,60.05,60.05,59.6,59.8,170
20170201|2016-08-25 11:00,25,59.775,59.825,59.225,59.25,100
20170201|2016-08-25 11:30,25,59.2,59.85,59.1,59.6,217
20170201|2016-08-25 12:00,25,59.675,59.675,59.225,59.225,108
20170201|2016-08-25 12:30,25,59.25,59.55,59,59.475,245
20170201|2016-08-25 13:00,25,59.5,59.525,59.4,59.4,21
20170201|2016-08-26 08:30,26,59.8,62,59.75,60.7,254
20170201|2016-08-26 09:00,26,60.675,61.15,60.4,61.025,241
20170201|2016-08-26 09:30,26,61,61.075,60.85,61.075,99
20170201|2016-08-26 10:00,26,61.075,61.1,60.875,60.975,116
20170201|2016-08-26 10:30,26,60.975,61,60.6,60.65,132
20170201|2016-08-26 11:00,26,60.65,61.1,60.575,60.675,173
20170201|2016-08-26 11:30,26,60.65,60.975,60.625,60.975,64
20170201|2016-08-26 12:00,26,60.925,60.925,60.575,60.6,24
20170201|2016-08-26 12:30,26,60.6,61.025,60.575,60.9,190
20170201|2016-08-26 13:00,26,60.825,61,60.8,60.9,36
20170201|2016-08-29 08:30,29,61,61.325,60.5,61.275,165
20170201|2016-08-29 09:00,29,61,61.4,61,61.025,53
20170201|2016-08-29 09:30,29,61.05,61.175,60.825,61,58
20170201|2016-08-29 10:00,29,60.925,61.425,60.825,61.425,80
20170201|2016-08-29 10:30,29,61.3,61.4,61.1,61.1,47
20170201|2016-08-29 11:00,29,61.225,61.325,60.975,61.075,45
20170201|2016-08-29 11:30,29,61.075,61.175,60.825,60.9,52
20170201|2016-08-29 12:00,29,60.875,60.875,60.675,60.675,22
20170201|2016-08-29 12:30,29,60.725,61.075,60.45,60.675,376
20170201|2016-08-29 13:00,29,60.75,60.975,60.725,60.95,23
20170201|2016-08-30 08:30,30,60.675,61.025,60.625,60.9,42
20170201|2016-08-30 09:00,30,61,61.2,60.975,61.15,79
20170201|2016-08-30 09:30,30,61.15,61.2,60.9,60.95,70
20170201|2016-08-30 10:00,30,60.9,61.15,60.875,61.125,31
20170201|2016-08-30 10:30,30,61.125,61.2,61.025,61.025,33
20170201|2016-08-30 11:00,30,61.025,61.025,60.6,60.8,91
20170201|2016-08-30 11:30,30,60.775,60.975,60.725,60.975,49
20170201|2016-08-30 12:00,30,60.95,60.95,60.775,60.825,51
20170201|2016-08-30 12:30,30,60.75,61.3,60.7,61.225,459
20170201|2016-08-30 13:00,30,61.2,61.375,61.2,61.275,24
20170201|2016-08-31 08:30,31,61.4,61.425,60.825,61.2,145
20170201|2016-08-31 09:00,31,61.2,61.425,61,61.425,112
20170201|2016-08-31 09:30,31,61.4,61.5,61.2,61.2,55
20170201|2016-08-31 10:00,31,61.35,61.5,61.175,61.2,51
20170201|2016-08-31 10:30,31,61.175,61.25,61.025,61.225,52
20170201|2016-08-31 11:00,31,61.2,61.25,61.15,61.175,57
20170201|2016-08-31 11:30,31,61.2,61.3,61.2,61.25,28
20170201|2016-08-31 12:00,31,61.275,61.525,61.225,61.525,132
20170201|2016-08-31 12:30,31,61.475,61.6,61.15,61.15,804
20170201|2016-08-31 13:00,31,61.15,61.35,61.125,61.3,43
20170201|2016-09-01 08:30,1,61.275,61.9,61.2,61.625,328
20170201|2016-09-01 09:00,1,61.5,61.675,61.45,61.55,164
20170201|2016-09-01 09:30,1,61.575,61.575,61.375,61.45,138
20170201|2016-09-01 10:00,1,61.4,61.5,61.175,61.375,99
20170201|2016-09-01 10:30,1,61.4,61.4,61.25,61.3,233
20170201|2016-09-01 11:00,1,61.275,61.3,60.875,61.025,145
20170201|2016-09-01 11:30,1,61,61.45,60.875,61.4,94
20170201|2016-09-01 12:00,1,61.45,61.7,61.45,61.675,157
20170201|2016-09-01 12:30,1,61.7,61.875,61.625,61.8,582
20170201|2016-09-01 13:00,1,61.75,61.8,61.7,61.7,47
20170201|2016-09-02 08:30,2,61.85,61.9,61.5,61.5,351
20170201|2016-09-02 09:00,2,61.55,61.65,61.325,61.475,221
20170201|2016-09-02 09:30,2,61.5,61.8,61.5,61.55,77
20170201|2016-09-02 10:00,2,61.45,61.65,61.4,61.525,41
20170201|2016-09-02 10:30,2,61.575,61.675,61.4,61.4,63
20170201|2016-09-02 11:00,2,61.425,61.425,61.15,61.225,122
20170201|2016-09-02 11:30,2,61.3,61.5,61,61.1,70
20170201|2016-09-02 12:00,2,61.15,61.15,60.05,60.325,369
20170201|2016-09-02 12:30,2,60.2,60.3,59.8,60.2,503
20170201|2016-09-02 13:00,2,60.15,60.2,59.875,59.875,139
20170201|2016-09-06 08:30,6,59.45,59.525,58.95,59.1,300
20170201|2016-09-06 09:00,6,59.15,59.4,58.975,59.1,101
20170201|2016-09-06 09:30,6,59.125,59.3,59.025,59.05,87
20170201|2016-09-06 10:00,6,59.025,59.325,59.025,59.15,99
20170201|2016-09-06 10:30,6,59.125,59.175,58.775,59.05,163
20170201|2016-09-06 11:00,6,59.15,59.2,58.875,58.9,83
20170201|2016-09-06 11:30,6,58.9,58.9,58.625,58.9,84
20170201|2016-09-06 12:00,6,58.9,59.175,58.9,59.125,36
20170201|2016-09-06 12:30,6,59.15,59.425,58.85,59.075,396
20170201|2016-09-06 13:00,6,59.1,59.1,58.9,58.925,68
20170201|2016-09-07 08:30,7,59.35,60.2,59.35,59.65,298
20170201|2016-09-07 09:00,7,59.55,59.75,59.475,59.675,228
20170201|2016-09-07 09:30,7,59.7,59.825,59.5,59.55,79
20170201|2016-09-07 10:00,7,59.525,59.65,59.3,59.475,117
20170201|2016-09-07 10:30,7,59.525,59.625,59.2,59.5,76
20170201|2016-09-07 11:00,7,59.55,59.75,59.5,59.725,26
20170201|2016-09-07 11:30,7,59.825,59.9,59.65,59.8,82
20170201|2016-09-07 12:00,7,59.75,59.9,59.6,59.9,58
20170201|2016-09-07 12:30,7,59.825,60.2,59.525,60.1,389
20170201|2016-09-07 13:00,7,60.05,60.1,59.95,60.1,24
20170201|2016-09-08 08:30,8,60.3,60.55,60.025,60.425,159
20170201|2016-09-08 09:00,8,60.425,60.6,60.175,60.325,123
20170201|2016-09-08 09:30,8,60.275,60.425,60.125,60.4,71
20170201|2016-09-08 10:00,8,60.425,60.65,60.1,60.275,105
20170201|2016-09-08 10:30,8,60.3,60.475,60.15,60.475,189
20170201|2016-09-08 11:00,8,60.425,60.55,60.375,60.45,153
20170201|2016-09-08 11:30,8,60.3,60.55,60.2,60.375,45
20170201|2016-09-08 12:00,8,60.425,60.55,60.1,60.175,119
20170201|2016-09-08 12:30,8,60.225,60.575,59.85,60.025,613
20170201|2016-09-08 13:00,8,59.975,60,59.9,59.9,22
20170201|2016-09-09 08:30,9,60.075,60.45,59.625,59.875,161
20170201|2016-09-09 09:00,9,59.95,60.2,59.925,60.125,71
20170201|2016-09-09 09:30,9,60.05,60.15,59.85,60.025,223
20170201|2016-09-09 10:00,9,60.025,60.1,60,60,119
20170201|2016-09-09 10:30,9,60.025,60.15,60.025,60.05,89
20170201|2016-09-09 11:00,9,60.1,60.125,59.625,59.675,181
20170201|2016-09-09 11:30,9,59.675,59.7,59.05,59.4,225
20170201|2016-09-09 12:00,9,59.425,59.425,59.125,59.325,155
20170201|2016-09-09 12:30,9,59.325,59.325,58.625,58.75,567
20170201|2016-09-09 13:00,9,58.8,58.95,58.8,58.925,34
20170201|2016-09-12 08:30,12,59.15,59.275,58.275,58.5,345
20170201|2016-09-12 09:00,12,58.45,58.675,58.1,58.4,267
20170201|2016-09-12 09:30,12,58.4,58.775,58.225,58.35,351
20170201|2016-09-12 10:00,12,58.375,59.5,58.375,58.875,504
20170201|2016-09-12 10:30,12,59,59.1,58.875,58.875,175
20170201|2016-09-12 11:00,12,58.875,59.225,58.8,59.025,201
20170201|2016-09-12 11:30,12,59.075,59.175,58.175,58.325,338
20170201|2016-09-12 12:00,12,58.375,58.4,57.975,58.075,355
20170201|2016-09-12 12:30,12,58.1,58.15,57.675,57.775,730
20170201|2016-09-12 13:00,12,57.8,57.825,57.65,57.775,62
20170201|2016-09-13 08:30,13,57.575,57.575,56.95,57.075,314
20170201|2016-09-13 09:00,13,57.025,57.075,55.6,56.2,529
20170201|2016-09-13 09:30,13,56.175,56.175,55.775,56.05,395
20170201|2016-09-13 10:00,13,56.05,56.05,55.5,55.6,198
20170201|2016-09-13 10:30,13,55.6,55.775,54.95,55.4,349
20170201|2016-09-13 11:00,13,55.375,55.45,55.125,55.175,87
20170201|2016-09-13 11:30,13,55.1,55.2,55,55.15,112
20170201|2016-09-13 12:00,13,55.225,55.525,55.125,55.45,147
20170201|2016-09-13 12:30,13,55.475,55.525,54.775,54.775,435
20170201|2016-09-13 13:00,13,54.775,55.15,54.775,55.075,239
20170201|2016-09-14 08:30,14,54.85,55.2,54.6,54.775,428
20170201|2016-09-14 09:00,14,54.75,54.825,54.4,54.425,423
20170201|2016-09-14 09:30,14,54.4,54.5,54.1,54.225,324
20170201|2016-09-14 10:00,14,54.225,54.325,54.025,54.025,195
20170201|2016-09-14 10:30,14,54.025,54.175,54,54.125,101
20170201|2016-09-14 11:00,14,54.1,54.125,53.625,53.625,190
20170201|2016-09-14 11:30,14,53.65,54,53.525,53.575,168
20170201|2016-09-14 12:00,14,53.65,53.7,53.2,53.525,209
20170201|2016-09-14 12:30,14,53.55,53.9,53.075,53.275,1081
20170201|2016-09-14 13:00,14,53.25,53.6,53.225,53.425,134
20170201|2016-09-15 08:30,15,53.65,54.55,53.6,54.2,239
20170201|2016-09-15 09:00,15,54.35,54.45,54,54.125,291
20170201|2016-09-15 09:30,15,54.125,54.15,53.125,53.475,491
20170201|2016-09-15 10:00,15,53.45,53.675,53,53.1,333
20170201|2016-09-15 10:30,15,53.075,53.625,52.975,53,147
20170201|2016-09-15 11:00,15,53.05,53.25,53,53,85
20170201|2016-09-15 11:30,15,53.025,53.275,52.925,53.25,143
20170201|2016-09-15 12:00,15,53.275,53.85,53.15,53.775,175
20170201|2016-09-15 12:30,15,53.75,54,53.325,53.8,413
20170201|2016-09-15 13:00,15,53.8,54,53.725,53.9,47
20170201|2016-09-16 08:30,16,53.825,53.825,53.45,53.575,303
20170201|2016-09-16 09:00,16,53.6,53.6,53.2,53.5,139
20170201|2016-09-16 09:30,16,53.4,53.55,53.35,53.35,126
20170201|2016-09-16 10:00,16,53.4,54.025,53.4,53.9,106
20170201|2016-09-16 10:30,16,53.925,54.05,53.7,54.05,139
20170201|2016-09-16 11:00,16,54,54.025,53.625,53.725,80
20170201|2016-09-16 11:30,16,53.725,53.825,53.675,53.825,120
20170201|2016-09-16 12:00,16,53.85,54.05,53.8,53.925,89
20170201|2016-09-16 12:30,16,53.9,54.525,53.9,54.5,294
20170201|2016-09-16 13:00,16,54.425,54.5,54.3,54.35,11
20170201|2016-09-19 08:30,19,54.4,54.8,53.975,54.525,143
20170201|2016-09-19 09:00,19,54.4,54.4,53.875,53.925,210
20170201|2016-09-19 09:30,19,53.975,54.15,53.8,53.9,55
20170201|2016-09-19 10:00,19,53.85,53.875,53.525,53.625,72
20170201|2016-09-19 10:30,19,53.575,53.575,52.825,52.825,265
20170201|2016-09-19 11:00,19,52.875,53.225,52.875,53,226
20170201|2016-09-19 11:30,19,52.925,53.025,52.725,52.725,75
20170201|2016-09-19 12:00,19,52.725,53.025,52.55,52.975,219
20170201|2016-09-19 12:30,19,53,53.1,52.55,52.65,411
20170201|2016-09-19 13:00,19,52.65,52.75,52.625,52.725,61
20170201|2016-09-20 08:30,20,52.775,53.2,52.675,53.2,392
20170201|2016-09-20 09:00,20,53.2,53.25,52.725,52.875,286
20170201|2016-09-20 09:30,20,52.9,52.975,52.675,52.675,204
20170201|2016-09-20 10:00,20,52.675,52.675,52.325,52.475,177
20170201|2016-09-20 10:30,20,52.475,52.55,52.3,52.425,137
20170201|2016-09-20 11:00,20,52.375,52.475,52.275,52.35,93
20170201|2016-09-20 11:30,20,52.325,52.45,52.2,52.4,157
20170201|2016-09-20 12:00,20,52.475,52.7,52.475,52.575,81
20170201|2016-09-20 12:30,20,52.65,53.5,52.65,53.35,393
20170201|2016-09-20 13:00,20,53.4,53.5,53.35,53.45,48
20170201|2016-09-21 08:30,21,53.425,53.475,53.1,53.4,607
20170201|2016-09-21 09:00,21,53.525,53.65,53.2,53.475,748
20170201|2016-09-21 09:30,21,53.45,53.475,53.125,53.225,367
20170201|2016-09-21 10:00,21,53.2,53.35,53.15,53.3,195
20170201|2016-09-21 10:30,21,53.325,53.425,52.875,53.225,279
20170201|2016-09-21 11:00,21,53.15,53.175,52.775,52.8,291
20170201|2016-09-21 11:30,21,52.825,53.125,52.675,53.125,251
20170201|2016-09-21 12:00,21,53.125,53.325,52.95,53.175,320
20170201|2016-09-21 12:30,21,53.175,53.525,53.025,53.15,500
20170201|2016-09-21 13:00,21,53.15,53.275,53.15,53.175,56
20170201|2016-09-22 08:30,22,53,53.4,52.875,53.125,299
20170201|2016-09-22 09:00,22,53.125,53.625,53.05,53.475,173
20170201|2016-09-22 09:30,22,53.475,53.475,53.125,53.275,142
20170201|2016-09-22 10:00,22,53.275,53.55,52.95,53.525,133
20170201|2016-09-22 10:30,22,53.475,53.85,53.025,53.325,233
20170201|2016-09-22 11:00,22,53.375,53.6,53.325,53.575,336
20170201|2016-09-22 11:30,22,53.575,53.625,53.525,53.525,139
20170201|2016-09-22 12:00,22,53.55,53.95,53.525,53.65,254
20170201|2016-09-22 12:30,22,53.7,54,53.125,53.125,648
20170201|2016-09-22 13:00,22,53.125,53.275,53.125,53.15,64
20170201|2016-09-23 08:30,23,53.15,53.4,52.925,53.2,251
20170201|2016-09-23 09:00,23,53.125,53.5,52.9,53.35,218
20170201|2016-09-23 09:30,23,53.35,53.75,53.325,53.65,336
20170201|2016-09-23 10:00,23,53.65,53.675,53.275,53.475,117
20170201|2016-09-23 10:30,23,53.45,53.625,53.175,53.25,116
20170201|2016-09-23 11:00,23,53.25,53.3,53.15,53.175,57
20170201|2016-09-23 11:30,23,53.15,53.15,52.75,52.8,140
20170201|2016-09-23 12:00,23,52.825,53.05,52.825,52.85,100
20170201|2016-09-23 12:30,23,52.825,53.45,52.825,53.25,461
20170201|2016-09-23 13:00,23,53.2,53.25,53.125,53.125,40
20170201|2016-09-26 08:30,26,53,53.3,52.775,53.1,217
20170201|2016-09-26 09:00,26,53.025,53.025,52.85,52.925,99
20170201|2016-09-26 09:30,26,52.95,53.05,52.725,52.775,160
20170201|2016-09-26 10:00,26,52.775,52.95,52.55,52.625,235
20170201|2016-09-26 10:30,26,52.55,52.8,52.525,52.725,96
20170201|2016-09-26 11:00,26,52.7,52.95,52.625,52.9,138
20170201|2016-09-26 11:30,26,52.9,53.125,52.725,52.775,169
20170201|2016-09-26 12:00,26,52.775,53.05,52.7,53.025,167
20170201|2016-09-26 12:30,26,53.05,53.05,52.825,53.05,209
20170201|2016-09-26 13:00,26,53.075,53.075,52.825,52.9,35
20170201|2016-09-27 08:30,27,52.95,53.5,52.925,53.425,348
20170201|2016-09-27 09:00,27,53.375,53.425,52.925,52.975,132
20170201|2016-09-27 09:30,27,52.925,53.375,52.675,53.35,443
20170201|2016-09-27 10:00,27,53.275,53.3,53.15,53.15,91
20170201|2016-09-27 10:30,27,53.2,53.2,52.8,53.05,159
20170201|2016-09-27 11:00,27,53.05,53.05,52.675,52.825,107
20170201|2016-09-27 11:30,27,52.725,52.775,52.05,52.25,383
20170201|2016-09-27 12:00,27,52.2,52.2,51.85,51.925,368
20170201|2016-09-27 12:30,27,51.925,51.925,51.15,51.35,758
20170201|2016-09-27 13:00,27,51.4,51.575,51.4,51.575,94
20170201|2016-09-28 08:30,28,51.675,51.775,50.975,51.2,325
20170201|2016-09-28 09:00,28,51.2,51.775,51.2,51.3,270
20170201|2016-09-28 09:30,28,51.325,51.6,51.2,51.525,306
20170201|2016-09-28 10:00,28,51.45,52,51.4,51.95,138
20170201|2016-09-28 10:30,28,51.925,51.95,51.3,51.675,118
20170201|2016-09-28 11:00,28,51.65,51.875,51.4,51.625,89
20170201|2016-09-28 11:30,28,51.625,51.625,51.4,51.45,110
20170201|2016-09-28 12:00,28,51.45,51.575,51.275,51.55,127
20170201|2016-09-28 12:30,28,51.55,51.625,51.05,51.2,559
20170201|2016-09-28 13:00,28,51.25,51.275,51.175,51.2,32
20170201|2016-09-29 08:30,29,51.125,51.45,50.775,51.325,232
20170201|2016-09-29 09:00,29,51.325,51.775,51.325,51.6,169
20170201|2016-09-29 09:30,29,51.625,51.625,51.3,51.55,236
20170201|2016-09-29 10:00,29,51.6,51.6,51.4,51.45,54
20170201|2016-09-29 10:30,29,51.425,51.65,51.3,51.575,195
20170201|2016-09-29 11:00,29,51.475,51.525,51.4,51.425,99
20170201|2016-09-29 11:30,29,51.4,51.5,51.275,51.325,48
20170201|2016-09-29 12:00,29,51.3,51.55,51.3,51.35,154
20170201|2016-09-29 12:30,29,51.35,51.775,51.35,51.775,399
20170201|2016-09-29 13:00,29,51.725,51.8,51.525,51.55,71
20170201|2016-09-30 08:30,30,51.5,51.65,51,51.1,317
20170201|2016-09-30 09:00,30,51.075,51.1,50.45,50.675,294
20170201|2016-09-30 09:30,30,50.725,50.725,50.4,50.55,170
20170201|2016-09-30 10:00,30,50.475,50.525,49.6,49.6,272
20170201|2016-09-30 10:30,30,49.625,49.8,49.175,49.35,321
20170201|2016-09-30 11:00,30,49.35,49.45,48.9,49.175,171
20170201|2016-09-30 11:30,30,49.2,49.25,48.625,48.975,287
20170201|2016-09-30 12:00,30,48.95,48.975,48.625,48.95,250
20170201|2016-09-30 12:30,30,48.975,49.2,48.6,48.95,823
20170201|2016-09-30 13:00,30,48.95,49.1,48.9,49.05,104
20170201|2016-10-03 08:30,3,49.05,49.825,48.8,49.675,971
20170201|2016-10-03 09:00,3,49.7,49.825,49.35,49.45,438
20170201|2016-10-03 09:30,3,49.375,49.775,48.925,49.65,783
20170201|2016-10-03 10:00,3,49.675,50.15,49.675,49.85,308
20170201|2016-10-03 10:30,3,49.85,49.975,49.475,49.9,304
20170201|2016-10-03 11:00,3,49.925,50.3,49.9,50.225,645
20170201|2016-10-03 11:30,3,50.25,50.775,49.95,50.5,642
20170201|2016-10-03 12:00,3,50.5,50.725,50.4,50.475,354
20170201|2016-10-03 12:30,3,50.45,51,50.35,50.45,1461
20170201|2016-10-03 13:00,3,50.5,50.875,50.475,50.85,161
20170201|2016-10-04 08:30,4,50.825,50.975,50.1,50.3,588
20170201|2016-10-04 09:00,4,50.3,50.475,50.05,50.225,340
20170201|2016-10-04 09:30,4,50.225,50.475,50.05,50.15,307
20170201|2016-10-04 10:00,4,50.15,50.325,50.025,50.15,289
20170201|2016-10-04 10:30,4,50.15,50.825,50.15,50.6,317
20170201|2016-10-04 11:00,4,50.6,50.875,50.475,50.825,179
20170201|2016-10-04 11:30,4,50.8,51.575,50.6,51.25,554
20170201|2016-10-04 12:00,4,51.25,51.35,50.3,50.375,379
20170201|2016-10-04 12:30,4,50.4,50.675,49.8,49.8,820
20170201|2016-10-04 13:00,4,49.8,50,49.725,50,80
20170201|2016-10-05 08:30,5,50.25,50.55,50,50,550
20170201|2016-10-05 09:00,5,50,50,49,49.125,685
20170201|2016-10-05 09:30,5,49.175,49.4,48,48.275,613
20170201|2016-10-05 10:00,5,48.225,48.725,47.95,48.25,487
20170201|2016-10-05 10:30,5,48.3,48.45,47.525,48.375,648
20170201|2016-10-05 11:00,5,48.3,48.725,48.275,48.625,282
20170201|2016-10-05 11:30,5,48.575,48.925,48.375,48.575,232
20170201|2016-10-05 12:00,5,48.65,48.725,48.2,48.25,186
20170201|2016-10-05 12:30,5,48.2,48.375,47.725,47.9,760
20170201|2016-10-05 13:00,5,47.875,48.325,47.825,48.325,68
20170201|2016-10-06 08:30,6,48.4,48.825,48.125,48.475,575
20170201|2016-10-06 09:00,6,48.6,49,48.475,48.75,321
20170201|2016-10-06 09:30,6,48.725,48.725,48.35,48.525,388
20170201|2016-10-06 10:00,6,48.55,48.725,48.325,48.525,432
20170201|2016-10-06 10:30,6,48.575,48.85,48.55,48.85,141
20170201|2016-10-06 11:00,6,48.8,49.35,48.8,49.2,265
20170201|2016-10-06 11:30,6,49.25,49.35,49.075,49.35,111
20170201|2016-10-06 12:00,6,49.35,49.375,48.9,49.025,111
20170201|2016-10-06 12:30,6,49.075,49.275,48.8,48.825,834
20170201|2016-10-06 13:00,6,48.85,49,48.775,48.9,133
20170201|2016-10-07 08:30,7,49.075,49.525,48.9,49.15,241
20170201|2016-10-07 09:00,7,49.075,49.25,48.85,48.875,218
20170201|2016-10-07 09:30,7,48.9,49.05,48.8,48.9,222
20170201|2016-10-07 10:00,7,48.925,48.925,48.6,48.7,332
20170201|2016-10-07 10:30,7,48.675,48.8,48.55,48.6,165
20170201|2016-10-07 11:00,7,48.625,49.325,48.625,49.175,86
20170201|2016-10-07 11:30,7,49.125,49.125,48.8,48.875,101
20170201|2016-10-07 12:00,7,48.825,48.825,48.6,48.675,48
20170201|2016-10-07 12:30,7,48.65,49.375,48.525,49.3,763
20170201|2016-10-07 13:00,7,49.225,49.225,49.025,49.075,45
20170201|2016-10-10 08:30,10,49.575,49.675,49.15,49.2,213
20170201|2016-10-10 09:00,10,49.15,49.375,48.725,49.05,200
20170201|2016-10-10 09:30,10,49,49.025,48.525,48.8,306
20170201|2016-10-10 10:00,10,48.775,49.225,48.525,49.15,208
20170201|2016-10-10 10:30,10,49.1,49.275,48.875,49.05,100
20170201|2016-10-10 11:00,10,49.05,49.1,48.85,49,245
20170201|2016-10-10 11:30,10,49,49.55,49,49.425,115
20170201|2016-10-10 12:00,10,49.4,49.6,49.25,49.325,152
20170201|2016-10-10 12:30,10,49.3,49.7,49.15,49.525,1335
20170201|2016-10-10 13:00,10,49.55,49.7,49.45,49.45,33
20170201|2016-10-11 08:30,11,49.625,50.425,49.625,50.325,729
20170201|2016-10-11 09:00,11,50.325,50.675,50.325,50.475,317
20170201|2016-10-11 09:30,11,50.5,50.5,50.25,50.325,281
20170201|2016-10-11 10:00,11,50.25,50.425,50.225,50.25,151
20170201|2016-10-11 10:30,11,50.275,50.375,50.05,50.1,179
20170201|2016-10-11 11:00,11,50.075,50.15,49.8,49.825,300
20170201|2016-10-11 11:30,11,49.975,50.125,49.8,50.075,172
20170201|2016-10-11 12:00,11,49.9,49.95,49.775,49.825,104
20170201|2016-10-11 12:30,11,49.85,50.275,49.55,50.125,1475
20170201|2016-10-11 13:00,11,50.15,50.2,50.1,50.2,27
20170201|2016-10-12 08:30,12,50.1,50.55,50.025,50.375,660
20170201|2016-10-12 09:00,12,50.35,50.925,50.325,50.85,197
20170201|2016-10-12 09:30,12,50.85,51.075,50.675,50.875,298
20170201|2016-10-12 10:00,12,50.9,51.225,50.775,51.2,472
20170201|2016-10-12 10:30,12,51.2,51.325,51,51.15,329
20170201|2016-10-12 11:00,12,51.2,51.225,50.475,50.625,459
20170201|2016-10-12 11:30,12,50.625,50.85,50.625,50.7,180
20170201|2016-10-12 12:00,12,50.7,51.05,50.65,50.95,199
20170201|2016-10-12 12:30,12,50.975,51.05,50.6,50.925,1143
20170201|2016-10-12 13:00,12,50.825,51,50.8,50.875,68
20170201|2016-10-13 08:30,13,50.75,51.075,50.675,50.75,236
20170201|2016-10-13 09:00,13,50.8,51.35,50.6,51.275,375
20170201|2016-10-13 09:30,13,51.3,51.5,51.075,51.15,358
20170201|2016-10-13 10:00,13,51.1,51.25,50.7,50.85,385
20170201|2016-10-13 10:30,13,50.825,51.1,50.8,51.075,326
20170201|2016-10-13 11:00,13,51.05,51.175,50.85,51.175,153
20170201|2016-10-13 11:30,13,51.175,51.425,51.175,51.2,177
20170201|2016-10-13 12:00,13,51.25,51.3,51.2,51.2,55
20170201|2016-10-13 12:30,13,51.175,51.325,50.9,51.225,1126
20170201|2016-10-13 13:00,13,51.275,51.35,51.175,51.2,67
20170201|2016-10-14 08:30,14,51.2,51.225,50.35,51.05,969
20170201|2016-10-14 09:00,14,51.05,51.75,51,51.65,776
20170201|2016-10-14 09:30,14,51.7,51.725,51.375,51.55,351
20170201|2016-10-14 10:00,14,51.55,51.6,51.25,51.45,307
20170201|2016-10-14 10:30,14,51.45,51.65,51.35,51.65,197
20170201|2016-10-14 11:00,14,51.65,51.65,51.4,51.55,95
20170201|2016-10-14 11:30,14,51.55,51.55,51.3,51.35,105
20170201|2016-10-14 12:00,14,51.375,51.375,50.8,51.025,275
20170201|2016-10-14 12:30,14,51.05,51.175,50.125,50.175,1276
20170201|2016-10-14 13:00,14,50.125,50.25,49.9,49.9,164
20170201|2016-10-17 08:30,17,50.225,50.575,50.1,50.375,460
20170201|2016-10-17 09:00,17,50.3,50.5,50,50.125,307
20170201|2016-10-17 09:30,17,50.075,50.2,49.825,50.05,309
20170201|2016-10-17 10:00,17,49.975,50.125,49.75,50,194
20170201|2016-10-17 10:30,17,49.975,50,49.675,49.75,123
20170201|2016-10-17 11:00,17,49.725,49.75,49.525,49.65,203
20170201|2016-10-17 11:30,17,49.65,49.825,49.4,49.45,196
20170201|2016-10-17 12:00,17,49.45,49.575,49.3,49.4,176
20170201|2016-10-17 12:30,17,49.425,49.45,48.625,48.95,1137
20170201|2016-10-17 13:00,17,48.975,49.1,48.7,48.75,163
20170201|2016-10-18 08:30,18,49,49.275,48.65,49,547
20170201|2016-10-18 09:00,18,49,49.025,48.625,49,162
20170201|2016-10-18 09:30,18,49,49,48.775,48.875,153
20170201|2016-10-18 10:00,18,48.875,49.025,48.825,48.925,153
20170201|2016-10-18 10:30,18,48.9,48.925,48.75,48.925,86
20170201|2016-10-18 11:00,18,48.875,49,48.8,49,73
20170201|2016-10-18 11:30,18,48.975,48.975,48.7,48.775,175
20170201|2016-10-18 12:00,18,48.75,48.85,48.65,48.775,354
20170201|2016-10-18 12:30,18,48.8,48.825,48.35,48.45,1442
20170201|2016-10-18 13:00,18,48.475,48.6,48.375,48.55,139
20170201|2016-10-19 08:30,19,48.45,49.1,48.15,49.05,692
20170201|2016-10-19 09:00,19,49.075,49.1,48.45,48.55,291
20170201|2016-10-19 09:30,19,48.5,48.55,48.35,48.475,112
20170201|2016-10-19 10:00,19,48.55,48.7,48.45,48.675,95
20170201|2016-10-19 10:30,19,48.65,48.875,48.6,48.775,150
20170201|2016-10-19 11:00,19,48.775,48.825,48.575,48.75,67
20170201|2016-10-19 11:30,19,48.75,49,48.425,48.425,616
20170201|2016-10-19 12:00,19,48.425,48.675,48.325,48.35,346
20170201|2016-10-19 12:30,19,48.375,48.4,48.1,48.175,1076
20170201|2016-10-19 13:00,19,48.175,48.2,48.075,48.2,174
20170201|2016-10-20 08:30,20,48.125,48.425,48.075,48.325,319
20170201|2016-10-20 09:00,20,48.275,48.625,48.275,48.525,167
20170201|2016-10-20 09:30,20,48.55,48.65,48.475,48.5,156
20170201|2016-10-20 10:00,20,48.55,48.625,48.425,48.575,96
20170201|2016-10-20 10:30,20,48.575,48.625,48.425,48.475,103
20170201|2016-10-20 11:00,20,48.55,48.575,48.3,48.325,194
20170201|2016-10-20 11:30,20,48.35,48.5,48.275,48.375,185
20170201|2016-10-20 12:00,20,48.375,48.4,48.3,48.3,56
20170201|2016-10-20 12:30,20,48.275,48.3,48,48,1176
20170201|2016-10-20 13:00,20,48.025,48.175,48.025,48.175,78
20170201|2016-10-21 08:30,21,48.2,48.9,48.15,48.725,715
20170201|2016-10-21 09:00,21,48.8,49.1,48.675,48.8,511
20170201|2016-10-21 09:30,21,48.825,49.075,48.75,48.8,266
20170201|2016-10-21 10:00,21,48.725,49.1,48.45,49,160
20170201|2016-10-21 10:30,21,49,49.175,48.825,49,221
20170201|2016-10-21 11:00,21,48.975,49.125,48.85,49,108
20170201|2016-10-21 11:30,21,49,49.225,48.825,49,235
20170201|2016-10-21 12:00,21,49,49.225,48.95,49.1,252
20170201|2016-10-21 12:30,21,49.05,49.05,48.675,48.75,1417
20170201|2016-10-21 13:00,21,48.75,48.925,48.725,48.925,91
20170201|2016-10-24 08:30,24,49.75,50.3,49.35,49.85,697
20170201|2016-10-24 09:00,24,49.85,50.2,49.8,50,309
20170201|2016-10-24 09:30,24,50.025,50.075,49.825,50.025,157
20170201|2016-10-24 10:00,24,50.025,50.125,49.925,50.075,155
20170201|2016-10-24 10:30,24,50.075,50.175,49.8,50,209
20170201|2016-10-24 11:00,24,50,50.15,49.875,49.975,165
20170201|2016-10-24 11:30,24,49.975,50.025,49.725,49.725,203
20170201|2016-10-24 12:00,24,49.725,49.875,49.575,49.575,199
20170201|2016-10-24 12:30,24,49.575,49.8,49.55,49.8,348
20170201|2016-10-24 13:00,24,49.75,49.95,49.75,49.95,82
20170201|2016-10-25 08:30,25,50,50.7,49.975,50.55,677
20170201|2016-10-25 09:00,25,50.55,50.6,50.3,50.45,252
20170201|2016-10-25 09:30,25,50.425,50.7,50.35,50.7,142
20170201|2016-10-25 10:00,25,50.725,50.85,50.6,50.85,246
20170201|2016-10-25 10:30,25,50.85,51.075,50.775,50.825,467
20170201|2016-10-25 11:00,25,50.9,51.25,50.85,51.15,197
20170201|2016-10-25 11:30,25,51.125,51.2,50.8,50.85,229
20170201|2016-10-25 12:00,25,50.875,50.925,50.7,50.725,218
20170201|2016-10-25 12:30,25,50.775,51.45,50.75,51.375,851
20170201|2016-10-25 13:00,25,51.3,51.375,51.15,51.325,87
20170201|2016-10-26 08:30,26,51.375,51.7,51.25,51.25,676
20170201|2016-10-26 09:00,26,51.225,51.425,50.75,50.925,506
20170201|2016-10-26 09:30,26,50.9,51.175,50.65,50.85,671
20170201|2016-10-26 10:00,26,50.925,51.2,50.8,51.1,285
20170201|2016-10-26 10:30,26,51.1,51.325,50.925,51,291
20170201|2016-10-26 11:00,26,51.125,51.2,51,51.1,64
20170201|2016-10-26 11:30,26,51.075,51.225,50.975,51.175,84
20170201|2016-10-26 12:00,26,51.25,51.25,50.95,51,210
20170201|2016-10-26 12:30,26,50.975,51.2,50.85,51.125,372
20170201|2016-10-26 13:00,26,51.125,51.175,51.05,51.125,73
20170201|2016-10-27 08:30,27,51.15,51.2,50.85,51,514
20170201|2016-10-27 09:00,27,50.975,52.45,50.95,52.175,1302
20170201|2016-10-27 09:30,27,52.175,52.2,51.625,51.75,548
20170201|2016-10-27 10:00,27,51.8,52.325,51.8,52.2,417
20170201|2016-10-27 10:30,27,52.2,52.275,52.175,52.275,129
20170201|2016-10-27 11:00,27,52.25,52.55,52.25,52.375,296
20170201|2016-10-27 11:30,27,52.35,52.725,52.3,52.5,352
20170201|2016-10-27 12:00,27,52.5,52.625,52.275,52.325,274
20170201|2016-10-27 12:30,27,52.3,52.575,52.25,52.4,1175
20170201|2016-10-27 13:00,27,52.425,52.6,52.4,52.55,100
20170201|2016-10-28 08:30,28,52.375,52.875,52.375,52.7,362
20170201|2016-10-28 09:00,28,52.7,53.25,52.65,53.075,527
20170201|2016-10-28 09:30,28,53.1,53.35,53.1,53.2,328
20170201|2016-10-28 10:00,28,53.2,53.425,53.05,53.2,339
20170201|2016-10-28 10:30,28,53.225,53.225,53.025,53.075,250
20170201|2016-10-28 11:00,28,53.075,53.425,53.05,53.275,153
20170201|2016-10-28 11:30,28,53.3,53.4,53.25,53.375,70
20170201|2016-10-28 12:00,28,53.35,53.725,53.325,53.575,567
20170201|2016-10-28 12:30,28,53.575,54.225,53.075,54.225,717
20170201|2016-10-28 13:00,28,54.2,54.3,54.1,54.225,151
20170201|2016-10-31 08:30,31,53.925,54.375,53.85,54.075,609
20170201|2016-10-31 09:00,31,54,54.35,54,54.325,300
20170201|2016-10-31 09:30,31,54.35,54.35,54.15,54.25,161
20170201|2016-10-31 10:00,31,54.275,54.6,54.1,54.525,291
20170201|2016-10-31 10:30,31,54.525,54.7,54.5,54.6,182
20170201|2016-10-31 11:00,31,54.6,54.75,54.475,54.55,521
20170201|2016-10-31 11:30,31,54.575,54.75,54.5,54.725,278
20170201|2016-10-31 12:00,31,54.65,54.9,54.625,54.85,434
20170201|2016-10-31 12:30,31,54.825,55.025,54.475,54.65,975
20170201|2016-10-31 13:00,31,54.675,54.775,54.575,54.65,101
20170201|2016-11-01 08:30,1,54.5,54.775,53.9,54,1196
20170201|2016-11-01 09:00,1,54,54.075,53.5,54,944
20170201|2016-11-01 09:30,1,54.025,54.2,53.85,53.975,317
20170201|2016-11-01 10:00,1,53.95,54.025,53.65,53.675,313
20170201|2016-11-01 10:30,1,53.675,53.675,53.275,53.375,533
20170201|2016-11-01 11:00,1,53.375,53.65,53.275,53.275,408
20170201|2016-11-01 11:30,1,53.3,53.325,52.9,52.925,435
20170201|2016-11-01 12:00,1,52.925,53.1,52.6,52.675,434
20170201|2016-11-01 12:30,1,52.7,52.9,52.425,52.625,957
20170201|2016-11-01 13:00,1,52.6,52.8,52.6,52.75,111
20170201|2016-11-02 08:30,2,53.075,53.4,52.8,53.35,597
20170201|2016-11-02 09:00,2,53.375,53.675,53.325,53.475,576
20170201|2016-11-02 09:30,2,53.45,53.525,53.4,53.5,271
20170201|2016-11-02 10:00,2,53.5,53.725,53.3,53.7,421
20170201|2016-11-02 10:30,2,53.7,53.95,53.65,53.9,365
20170201|2016-11-02 11:00,2,53.9,53.925,53.6,53.675,347
20170201|2016-11-02 11:30,2,53.675,53.875,53.475,53.7,289
20170201|2016-11-02 12:00,2,53.675,53.875,53.6,53.85,514
20170201|2016-11-02 12:30,2,53.825,54.175,53.825,54,1737
20170201|2016-11-02 13:00,2,54,54.125,53.95,54.125,192
20170201|2016-11-03 08:30,3,53.65,53.75,53.025,53.325,894
20170201|2016-11-03 09:00,3,53.325,53.375,53.05,53.125,271
20170201|2016-11-03 09:30,3,53.15,53.325,52.9,53.25,399
20170201|2016-11-03 10:00,3,53.25,53.25,52.8,52.85,134
20170201|2016-11-03 10:30,3,52.95,53.125,52.725,53,249
20170201|2016-11-03 11:00,3,53,53.075,52.8,52.9,242
20170201|2016-11-03 11:30,3,52.875,52.95,52.85,52.9,63
20170201|2016-11-03 12:00,3,52.875,53.2,52.875,53.175,129
20170201|2016-11-03 12:30,3,53.2,53.575,53.1,53.525,775
20170201|2016-11-03 13:00,3,53.525,53.575,53.45,53.5,93
20170201|2016-11-04 08:30,4,53.5,53.5,52.875,53.125,456
20170201|2016-11-04 09:00,4,53.1,53.1,52.55,52.6,379
20170201|2016-11-04 09:30,4,52.575,52.625,52.225,52.4,404
20170201|2016-11-04 10:00,4,52.375,52.65,52.3,52.325,182
20170201|2016-11-04 10:30,4,52.325,52.55,52.275,52.3,148
20170201|2016-11-04 11:00,4,52.325,52.45,52.25,52.25,158
20170201|2016-11-04 11:30,4,52.325,52.65,52.25,52.575,186
20170201|2016-11-04 12:00,4,52.55,52.675,52.525,52.675,138
20170201|2016-11-04 12:30,4,52.675,53.075,52.525,52.975,653
20170201|2016-11-04 13:00,4,52.95,53.15,52.85,53.125,126
20170201|2016-11-07 08:30,7,53.325,53.675,53.15,53.575,664
20170201|2016-11-07 09:00,7,53.575,53.625,53.325,53.475,504
20170201|2016-11-07 09:30,7,53.5,53.55,53.325,53.475,344
20170201|2016-11-07 10:00,7,53.45,53.675,53.45,53.6,437
20170201|2016-11-07 10:30,7,53.6,53.6,52.8,53.175,604
20170201|2016-11-07 11:00,7,53.15,53.15,52.925,53.075,166
20170201|2016-11-07 11:30,7,53.075,53.25,53,53.2,194
20170201|2016-11-07 12:00,7,53.175,53.575,53.175,53.375,281
20170201|2016-11-07 12:30,7,53.375,54.1,53.35,54.025,1909
20170201|2016-11-07 13:00,7,54.025,54.025,53.8,54,117
20170201|2016-11-08 08:30,8,54.45,54.625,53.975,54.45,960
20170201|2016-11-08 09:00,8,54.45,54.65,54.25,54.25,606
20170201|2016-11-08 09:30,8,54.275,54.575,53.975,54.475,366
20170201|2016-11-08 10:00,8,54.5,54.9,54.5,54.65,249
20170201|2016-11-08 10:30,8,54.7,54.8,54.5,54.575,242
20170201|2016-11-08 11:00,8,54.625,54.775,54.5,54.65,96
20170201|2016-11-08 11:30,8,54.7,54.725,54.325,54.4,182
20170201|2016-11-08 12:00,8,54.375,54.45,54.1,54.225,172
20170201|2016-11-08 12:30,8,54.225,54.625,54.125,54.45,1432
20170201|2016-11-08 13:00,8,54.45,54.45,54.3,54.375,63
20170201|2016-11-09 08:30,9,54.375,54.525,53.75,54.4,870
20170201|2016-11-09 09:00,9,54.45,54.55,53.9,54.15,235
20170201|2016-11-09 09:30,9,54.15,54.275,53.875,54,254
20170201|2016-11-09 10:00,9,54.025,54.175,53.9,54.125,150
20170201|2016-11-09 10:30,9,54.1,54.1,53.35,53.675,513
20170201|2016-11-09 11:00,9,53.7,54.075,53.675,53.925,197
20170201|2016-11-09 11:30,9,53.9,54,53.7,53.975,137
20170201|2016-11-09 12:00,9,53.95,54.025,53.75,53.9,155
20170201|2016-11-09 12:30,9,53.9,54.175,53.725,54.1,2140
20170201|2016-11-09 13:00,9,54.1,54.225,53.975,54.125,167
20170201|2016-11-10 08:30,10,53.975,54.475,53.95,54.3,421
20170201|2016-11-10 09:00,10,54.25,54.275,53.875,53.9,461
20170201|2016-11-10 09:30,10,53.9,53.925,53.375,53.6,774
20170201|2016-11-10 10:00,10,53.6,53.65,53.375,53.375,197
20170201|2016-11-10 10:30,10,53.425,53.875,52.95,53.75,576
20170201|2016-11-10 11:00,10,53.75,54.8,53.7,54.2,896
20170201|2016-11-10 11:30,10,54.25,54.475,54.025,54.2,328
20170201|2016-11-10 12:00,10,54.3,54.375,54.15,54.325,133
20170201|2016-11-10 12:30,10,54.325,54.7,53.975,54.55,1962
20170201|2016-11-10 13:00,10,54.5,54.575,54.375,54.55,123
20170201|2016-11-11 08:30,11,54.625,55.725,54.6,55.1,1512
20170201|2016-11-11 09:00,11,55.125,55.4,54.9,54.95,686
20170201|2016-11-11 09:30,11,54.975,55.275,54.975,55.25,361
20170201|2016-11-11 10:00,11,55.275,55.325,55.05,55.2,236
20170201|2016-11-11 10:30,11,55.225,55.325,54.925,55.025,288
20170201|2016-11-11 11:00,11,55,55.025,54.475,54.55,1005
20170201|2016-11-11 11:30,11,54.55,54.6,54.2,54.275,567
20170201|2016-11-11 12:00,11,54.3,54.4,54.075,54.125,257
20170201|2016-11-11 12:30,11,54.075,54.5,54,54.5,2129
20170201|2016-11-11 13:00,11,54.5,54.55,54.425,54.525,125
20170201|2016-11-14 08:30,14,54.025,54.15,52.975,53.275,1496
20170201|2016-11-14 09:00,14,53.3,53.55,52.65,52.775,1145
20170201|2016-11-14 09:30,14,52.775,52.875,52.475,52.575,900
20170201|2016-11-14 10:00,14,52.55,52.7,52.475,52.65,424
20170201|2016-11-14 10:30,14,52.65,53.55,52.525,53.4,944
20170201|2016-11-14 11:00,14,53.4,53.625,53.05,53.525,544
20170201|2016-11-14 11:30,14,53.55,53.925,53.35,53.475,409
20170201|2016-11-14 12:00,14,53.5,53.7,53.35,53.45,313
20170201|2016-11-14 12:30,14,53.5,53.7,53.15,53.65,1016
20170201|2016-11-14 13:00,14,53.65,53.7,53.55,53.7,127
20170201|2016-11-15 08:30,15,53.525,53.9,53.15,53.8,740
20170201|2016-11-15 09:00,15,53.825,54,52.9,52.975,875
20170201|2016-11-15 09:30,15,53,53,52.725,52.825,546
20170201|2016-11-15 10:00,15,52.8,53,52.75,52.85,616
20170201|2016-11-15 10:30,15,52.825,53,52.75,52.875,428
20170201|2016-11-15 11:00,15,52.825,52.85,52.55,52.55,557
20170201|2016-11-15 11:30,15,52.6,52.7,52.5,52.55,494
20170201|2016-11-15 12:00,15,52.575,52.65,52.375,52.45,556
20170201|2016-11-15 12:30,15,52.45,53,52.35,52.925,1722
20170201|2016-11-15 13:00,15,52.9,53.125,52.875,53.025,205
20170201|2016-11-16 08:30,16,53.05,53.475,53.05,53.3,1284
20170201|2016-11-16 09:00,16,53.325,53.775,53.175,53.65,1109
20170201|2016-11-16 09:30,16,53.675,54.125,53.65,54,1199
20170201|2016-11-16 10:00,16,53.975,54.4,53.825,54.275,1047
20170201|2016-11-16 10:30,16,54.25,54.65,54.1,54.4,999
20170201|2016-11-16 11:00,16,54.4,54.525,53.975,54.025,760
20170201|2016-11-16 11:30,16,54,54.35,53.95,54.3,432
20170201|2016-11-16 12:00,16,54.3,54.375,54.075,54.3,575
20170201|2016-11-16 12:30,16,54.275,54.65,54.2,54.4,1427
20170201|2016-11-16 13:00,16,54.425,54.6,54.35,54.5,165
20170201|2016-11-17 08:30,17,54.525,54.875,54.225,54.325,845
20170201|2016-11-17 09:00,17,54.275,54.325,53.95,53.95,806
20170201|2016-11-17 09:30,17,53.95,54.025,53.6,53.8,920
20170201|2016-11-17 10:00,17,53.775,53.95,53.575,53.75,368
20170201|2016-11-17 10:30,17,53.7,54.325,53.65,53.975,740
20170201|2016-11-17 11:00,17,54,54.05,53.625,53.825,371
20170201|2016-11-17 11:30,17,53.825,54.025,53.7,53.975,258
20170201|2016-11-17 12:00,17,53.975,54.35,53.9,54.1,498
20170201|2016-11-17 12:30,17,54.1,54.275,53.925,54.225,638
20170201|2016-11-17 13:00,17,54.225,54.375,54.225,54.225,188
20170201|2016-11-18 08:30,18,54.25,54.45,53.75,53.95,1284
20170201|2016-11-18 09:00,18,54,54.1,53.525,53.9,1121
20170201|2016-11-18 09:30,18,53.9,54,53.725,53.875,448
20170201|2016-11-18 10:00,18,53.9,54.325,53.9,54.275,454
20170201|2016-11-18 10:30,18,54.275,54.275,54,54.1,350
20170201|2016-11-18 11:00,18,54.125,54.15,53.875,53.9,212
20170201|2016-11-18 11:30,18,53.9,54.4,53.9,54.35,510
20170201|2016-11-18 12:00,18,54.325,54.325,53.975,54.075,248
20170201|2016-11-18 12:30,18,54.075,54.325,54,54.075,813
20170201|2016-11-18 13:00,18,54.1,54.175,53.9,53.925,158
20170201|2016-11-21 08:30,21,54.2,55.4,54.1,54.875,1350
20170201|2016-11-21 09:00,21,54.85,55.2,54.725,54.95,980
20170201|2016-11-21 09:30,21,55,55.5,54.975,55.375,1089
20170201|2016-11-21 10:00,21,55.4,55.65,55.225,55.475,798
20170201|2016-11-21 10:30,21,55.475,55.9,55.35,55.675,984
20170201|2016-11-21 11:00,21,55.7,55.825,55.3,55.4,800
20170201|2016-11-21 11:30,21,55.425,55.95,55.425,55.875,561
20170201|2016-11-21 12:00,21,55.875,56.375,55.8,56.225,1937
20170201|2016-11-21 12:30,21,56.25,56.525,56.2,56.225,1886
20170201|2016-11-21 13:00,21,56.225,56.425,56.175,56.3,342
20170201|2016-11-22 08:30,22,56.4,56.8,55.9,56.05,2695
20170201|2016-11-22 09:00,22,56.1,56.375,55.85,55.925,1145
20170201|2016-11-22 09:30,22,55.925,55.95,55.6,55.875,729
20170201|2016-11-22 10:00,22,55.875,55.9,55.425,55.475,919
20170201|2016-11-22 10:30,22,55.5,55.825,55.475,55.775,651
20170201|2016-11-22 11:00,22,55.75,55.975,55.6,55.925,472
20170201|2016-11-22 11:30,22,55.9,55.95,55.65,55.825,439
20170201|2016-11-22 12:00,22,55.875,55.875,55.525,55.525,449
20170201|2016-11-22 12:30,22,55.525,55.75,55.45,55.45,1824
20170201|2016-11-22 13:00,22,55.475,55.55,55.375,55.425,332
20170201|2016-11-23 08:30,23,55.55,56.1,55.55,56.025,1551
20170201|2016-11-23 09:00,23,56.1,56.1,55.55,55.75,918
20170201|2016-11-23 09:30,23,55.775,56.075,55.675,55.95,611
20170201|2016-11-23 10:00,23,55.9,56.05,55.85,56.025,477
20170201|2016-11-23 10:30,23,56.025,56.375,55.675,55.775,1197
20170201|2016-11-23 11:00,23,55.75,56.075,55.55,55.825,689
20170201|2016-11-23 11:30,23,55.8,55.875,55.525,55.575,1050
20170201|2016-11-23 12:00,23,55.575,55.725,55.475,55.625,586
20170201|2016-11-23 12:30,23,55.65,55.825,55.5,55.525,1676
20170201|2016-11-23 13:00,23,55.55,55.725,55.525,55.675,207
20170201|2016-11-25 08:30,25,56.35,56.6,56.025,56.5,1348
20170201|2016-11-25 09:00,25,56.525,56.725,56.3,56.425,1422
20170201|2016-11-25 09:30,25,56.4,56.775,56.3,56.65,875
20170201|2016-11-25 10:00,25,56.65,56.775,56.475,56.6,418
20170201|2016-11-25 10:30,25,56.625,56.775,56.55,56.7,339
20170201|2016-11-25 11:00,25,56.675,56.75,56.575,56.575,494
20170201|2016-11-25 11:30,25,56.575,56.95,56.425,56.625,1863
20170201|2016-11-25 12:00,25,56.65,57,56.65,56.925,195
20170201|2016-11-28 08:30,28,56.975,57.175,56.75,57.05,2445
20170201|2016-11-28 09:00,28,57.075,57.325,57.025,57.125,1099
20170201|2016-11-28 09:30,28,57.125,57.2,56.85,56.925,741
20170201|2016-11-28 10:00,28,56.95,57.125,56.95,57,699
20170201|2016-11-28 10:30,28,57,57.2,56.775,57.025,880
20170201|2016-11-28 11:00,28,57.05,57.175,56.925,57.05,660
20170201|2016-11-28 11:30,28,57.05,57.1,56.55,56.625,762
20170201|2016-11-28 12:00,28,56.625,56.7,56.45,56.525,787
20170201|2016-11-28 12:30,28,56.475,56.475,55.725,55.725,3308
20170201|2016-11-28 13:00,28,55.775,55.825,55.725,55.725,323
20170201|2016-11-29 08:30,29,55.65,55.775,55.05,55.425,2710
20170201|2016-11-29 09:00,29,55.45,55.65,55.175,55.275,1894
20170201|2016-11-29 09:30,29,55.275,55.475,55.25,55.425,830
20170201|2016-11-29 10:00,29,55.4,55.525,55.175,55.325,911
20170201|2016-11-29 10:30,29,55.3,55.575,55.15,55.325,767
20170201|2016-11-29 11:00,29,55.325,55.475,55.225,55.275,601
20170201|2016-11-29 11:30,29,55.3,55.325,55.05,55.2,1008
20170201|2016-11-29 12:00,29,55.2,55.325,54.975,55.15,895
20170201|2016-11-29 12:30,29,55.125,55.175,54.625,54.725,3715
20170201|2016-11-29 13:00,29,54.725,54.925,54.7,54.75,335
20170201|2016-11-30 08:30,30,55,55.4,54.975,55.075,1563
20170201|2016-11-30 09:00,30,55.15,55.3,54.9,54.975,812
20170201|2016-11-30 09:30,30,54.95,55.225,54.9,55.2,518
20170201|2016-11-30 10:00,30,55.2,55.55,55.125,55.35,766
20170201|2016-11-30 10:30,30,55.35,55.525,55.1,55.3,1119
20170201|2016-11-30 11:00,30,55.25,55.5,55.225,55.35,530
20170201|2016-11-30 11:30,30,55.35,55.65,55.35,55.475,623
20170201|2016-11-30 12:00,30,55.475,56.075,55.425,56,1631
20170201|2016-11-30 12:30,30,56.025,56.15,54.95,54.975,3311
20170201|2016-11-30 13:00,30,54.975,55.3,54.925,55.15,593
20170201|2016-12-01 08:30,1,55.25,55.35,54.8,54.875,2163
20170201|2016-12-01 09:00,1,54.925,54.975,54.175,54.325,3378
20170201|2016-12-01 09:30,1,54.3,54.3,53.8,54,1798
20170201|2016-12-01 10:00,1,53.975,54.125,53.575,53.75,1803
20170201|2016-12-01 10:30,1,53.7,54.35,53.55,54.15,1584
20170201|2016-12-01 11:00,1,54.175,54.6,54.15,54.35,1181
20170201|2016-12-01 11:30,1,54.35,54.4,54,54.4,913
20170201|2016-12-01 12:00,1,54.375,54.4,53.85,53.9,1081
20170201|2016-12-01 12:30,1,53.875,54.275,53.55,54.15,3698
20170201|2016-12-01 13:00,1,54.2,54.425,54.15,54.3,538
20170201|2016-12-02 08:30,2,54.5,54.6,53.725,53.725,2627
20170201|2016-12-02 09:00,2,53.75,54.1,53.625,53.975,1177
20170201|2016-12-02 09:30,2,53.975,54.375,53.775,54.2,649
20170201|2016-12-02 10:00,2,54.225,54.55,54.15,54.2,685
20170201|2016-12-02 10:30,2,54.225,54.325,54.075,54.075,333
20170201|2016-12-02 11:00,2,54.05,54.15,53.875,53.9,423
20170201|2016-12-02 11:30,2,53.875,54,53.775,53.875,416
20170201|2016-12-02 12:00,2,53.875,53.925,53.7,53.8,465
20170201|2016-12-02 12:30,2,53.8,54.175,53.6,54.025,1448
20170201|2016-12-02 13:00,2,54,54.025,53.9,53.9,241
20170201|2016-12-05 08:30,5,54.5,54.8,54.25,54.625,1340
20170201|2016-12-05 09:00,5,54.65,54.85,54.525,54.6,727
20170201|2016-12-05 09:30,5,54.6,54.65,54.4,54.525,417
20170201|2016-12-05 10:00,5,54.525,54.675,54.25,54.35,736
20170201|2016-12-05 10:30,5,54.4,54.5,54.325,54.425,377
20170201|2016-12-05 11:00,5,54.45,54.525,54.375,54.475,244
20170201|2016-12-05 11:30,5,54.425,54.65,54.425,54.625,548
20170201|2016-12-05 12:00,5,54.65,55.075,54.55,55.075,776
20170201|2016-12-05 12:30,5,55.075,55.125,54.725,54.825,1655
20170201|2016-12-05 13:00,5,54.825,54.95,54.825,54.9,293
20170201|2016-12-06 08:30,6,55.35,55.725,55.025,55.25,2386
20170201|2016-12-06 09:00,6,55.275,56.4,55.175,56.35,3467
20170201|2016-12-06 09:30,6,56.35,56.55,56.05,56.475,1768
20170201|2016-12-06 10:00,6,56.475,56.85,56.4,56.775,2312
20170201|2016-12-06 10:30,6,56.8,56.925,56.5,56.75,939
20170201|2016-12-06 11:00,6,56.75,57.625,56.65,57.25,3707
20170201|2016-12-06 11:30,6,57.25,57.575,56.95,57.275,1499
20170201|2016-12-06 12:00,6,57.275,57.35,56.975,57.275,773
20170201|2016-12-06 12:30,6,57.25,57.725,57.25,57.4,2253
20170201|2016-12-06 13:00,6,57.375,57.525,57.35,57.45,327
20170201|2016-12-07 08:30,7,57.85,58.675,57.8,58.425,3893
20170201|2016-12-07 09:00,7,58.425,58.975,58.375,58.95,2763
20170201|2016-12-07 09:30,7,58.925,59.375,58.925,59.35,3029
20170201|2016-12-07 10:00,7,59.325,59.45,58.825,59.05,2098
20170201|2016-12-07 10:30,7,59.1,59.575,59.075,59.425,1857
20170201|2016-12-07 11:00,7,59.425,59.825,59.375,59.75,1712
20170201|2016-12-07 11:30,7,59.725,59.85,59.55,59.65,1227
20170201|2016-12-07 12:00,7,59.65,59.9,59.55,59.675,1330
20170201|2016-12-07 12:30,7,59.675,59.8,59.3,59.8,3246
20170201|2016-12-07 13:00,7,59.8,59.8,59.6,59.75,602
20170201|2016-12-08 08:30,8,60.1,60.8,59.975,60.65,3237
20170201|2016-12-08 09:00,8,60.65,61,60.55,60.9,2525
20170201|2016-12-08 09:30,8,60.9,61.075,60.775,61.075,1565
20170201|2016-12-08 10:00,8,61.05,61.475,61,61.425,2532
20170201|2016-12-08 10:30,8,61.425,61.65,61.175,61.25,2643
20170201|2016-12-08 11:00,8,61.275,62,61.25,61.925,1957
20170201|2016-12-08 11:30,8,61.9,62.425,61.9,62.075,2839
20170201|2016-12-08 12:00,8,62.075,62.175,60.775,61.05,2839
20170201|2016-12-08 12:30,8,61.025,61.375,60.7,60.9,3824
20170201|2016-12-08 13:00,8,60.9,61,60.875,60.95,337
20170201|2016-12-09 08:30,9,61.125,61.125,59.975,60.375,2979
20170201|2016-12-09 09:00,9,60.35,60.875,60.25,60.625,1303
20170201|2016-12-09 09:30,9,60.65,61.275,60.525,60.725,1632
20170201|2016-12-09 10:00,9,60.775,60.85,60.325,60.725,960
20170201|2016-12-09 10:30,9,60.75,60.875,59.775,59.875,1628
20170201|2016-12-09 11:00,9,59.875,60.35,59.75,59.95,1088
20170201|2016-12-09 11:30,9,59.975,60.625,59.975,60.575,779
20170201|2016-12-09 12:00,9,60.6,60.875,60.6,60.825,1194
20170201|2016-12-09 12:30,9,60.85,61.6,60.8,61.575,3785
20170201|2016-12-09 13:00,9,61.575,61.7,61.475,61.55,452
20170201|2016-12-12 08:30,12,61.55,61.8,61.325,61.55,1831
20170201|2016-12-12 09:00,12,61.55,61.8,61.375,61.75,1313
20170201|2016-12-12 09:30,12,61.7,61.85,61.55,61.65,707
20170201|2016-12-12 10:00,12,61.65,62.125,61.65,61.925,1341
20170201|2016-12-12 10:30,12,61.95,62.4,61.925,62.375,1287
20170201|2016-12-12 11:00,12,62.375,62.4,61.8,61.95,853
20170201|2016-12-12 11:30,12,61.975,62.375,61.975,62.375,499
20170201|2016-12-12 12:00,12,62.35,62.4,62.15,62.3,731
20170201|2016-12-12 12:30,12,62.275,62.375,61.825,62.1,2614
20170201|2016-12-12 13:00,12,62.125,62.25,62.05,62.1,244
20170201|2016-12-13 08:30,13,62.175,62.4,61.925,61.975,2376
20170201|2016-12-13 09:00,13,61.95,61.95,61.575,61.65,1550
20170201|2016-12-13 09:30,13,61.65,61.7,61.325,61.525,1308
20170201|2016-12-13 10:00,13,61.525,61.8,61.25,61.375,1092
20170201|2016-12-13 10:30,13,61.325,61.675,61.15,61.275,1225
20170201|2016-12-13 11:00,13,61.275,61.475,61.225,61.325,717
20170201|2016-12-13 11:30,13,61.325,61.575,61.175,61.525,882
20170201|2016-12-13 12:00,13,61.55,61.8,61.475,61.575,835
20170201|2016-12-13 12:30,13,61.575,61.9,61.425,61.675,2060
20170201|2016-12-13 13:00,13,61.7,61.7,61.525,61.625,167
20170201|2016-12-14 08:30,14,61.7,61.85,61.275,61.475,1437
20170201|2016-12-14 09:00,14,61.475,62.15,61.425,61.5,1714
20170201|2016-12-14 09:30,14,61.5,61.725,61.375,61.55,759
20170201|2016-12-14 10:00,14,61.6,61.775,61.525,61.675,356
20170201|2016-12-14 10:30,14,61.7,61.775,61.6,61.625,536
20170201|2016-12-14 11:00,14,61.625,61.7,61.475,61.675,612
20170201|2016-12-14 11:30,14,61.7,61.75,61.575,61.575,411
20170201|2016-12-14 12:00,14,61.6,61.625,61.5,61.6,483
20170201|2016-12-14 12:30,14,61.625,61.85,61.325,61.85,1874
20170201|2016-12-14 13:00,14,61.825,61.85,61.525,61.65,180
20170201|2016-12-15 08:30,15,61.7,61.775,60.875,61.125,1938
20170201|2016-12-15 09:00,15,61.15,61.35,60.875,61.2,1281
20170201|2016-12-15 09:30,15,61.175,61.35,61.05,61.15,1028
20170201|2016-12-15 10:00,15,61.15,61.45,61.15,61.425,944
20170201|2016-12-15 10:30,15,61.45,61.575,61.15,61.45,900
20170201|2016-12-15 11:00,15,61.45,62.025,61.45,61.75,1629
20170201|2016-12-15 11:30,15,61.775,61.9,61.625,61.85,690
20170201|2016-12-15 12:00,15,61.875,62.55,61.875,62.5,2194
20170201|2016-12-15 12:30,15,62.475,62.55,61.825,62.425,2034
20170201|2016-12-15 13:00,15,62.45,62.95,62.45,62.725,639
20170201|2016-12-16 08:30,16,62.75,63.075,62.575,62.825,2639
20170201|2016-12-16 09:00,16,62.825,63.45,62.775,63.275,2472
20170201|2016-12-16 09:30,16,63.3,63.35,63.05,63.1,924
20170201|2016-12-16 10:00,16,63.1,63.175,63,63.075,792
20170201|2016-12-16 10:30,16,63.075,63.35,63.025,63.35,679
20170201|2016-12-16 11:00,16,63.375,63.8,63.325,63.575,1785
20170201|2016-12-16 11:30,16,63.6,63.9,63.575,63.875,783
20170201|2016-12-16 12:00,16,63.85,63.95,63.75,63.825,905
20170201|2016-12-16 12:30,16,63.825,64.8,63.6,64.8,4482
20170201|2016-12-16 13:00,16,64.8,64.95,64.4,64.575,826
20170201|2016-12-19 08:30,19,64.725,64.8,63.925,64.35,2367
20170201|2016-12-19 09:00,19,64.35,64.575,63.95,64.325,1371
20170201|2016-12-19 09:30,19,64.325,64.625,64.125,64.35,1147
20170201|2016-12-19 10:00,19,64.35,64.575,64.075,64.425,1109
20170201|2016-12-19 10:30,19,64.4,64.775,64.4,64.45,1107
20170201|2016-12-19 11:00,19,64.475,64.825,64.475,64.625,924
20170201|2016-12-19 11:30,19,64.625,64.85,64.45,64.85,862
20170201|2016-12-19 12:00,19,64.85,65.825,64.85,65.825,3087
20170201|2016-12-19 12:30,19,65.825,66.575,65.775,65.95,5625
20170201|2016-12-19 13:00,19,65.9,65.975,65.65,65.75,808
20170201|2016-12-20 08:30,20,65.85,66.3,65.6,66.1,2255
20170201|2016-12-20 09:00,20,66.1,66.425,65.675,65.75,1686
20170201|2016-12-20 09:30,20,65.75,66,65.7,65.875,901
20170201|2016-12-20 10:00,20,65.875,66.05,65.05,65.075,1754
20170201|2016-12-20 10:30,20,65.075,65.35,64.425,64.825,2151
20170201|2016-12-20 11:00,20,64.825,64.875,64.525,64.85,1034
20170201|2016-12-20 11:30,20,64.85,64.925,64.6,64.625,817
20170201|2016-12-20 12:00,20,64.6,64.6,64.075,64.275,1378
20170201|2016-12-20 12:30,20,64.3,64.45,63.65,64.025,2843
20170201|2016-12-20 13:00,20,64.025,64.15,64,64.05,315
20170201|2016-12-21 08:30,21,63.825,63.875,62.9,63.125,2542
20170201|2016-12-21 09:00,21,63.15,63.675,63.125,63.55,1368
20170201|2016-12-21 09:30,21,63.55,64.875,63.525,64.675,1971
20170201|2016-12-21 10:00,21,64.675,65.475,64.35,64.65,1706
20170201|2016-12-21 10:30,21,64.675,65.1,64.6,65,706
20170201|2016-12-21 11:00,21,65.05,65.1,64.225,64.775,994
20170201|2016-12-21 11:30,21,64.8,64.9,64.35,64.375,685
20170201|2016-12-21 12:00,21,64.375,64.675,64.375,64.475,574
20170201|2016-12-21 12:30,21,64.5,65,64.425,64.85,1658
20170201|2016-12-21 13:00,21,64.825,64.925,64.75,64.875,241
20170201|2016-12-22 08:30,22,65.3,65.75,65.125,65.225,1611
20170201|2016-12-22 09:00,22,65.25,65.6,64.8,65.05,1126
20170201|2016-12-22 09:30,22,65.05,65.175,64.825,64.95,485
20170201|2016-12-22 10:00,22,64.975,65.3,64.9,65.05,461
20170201|2016-12-22 10:30,22,65.075,65.225,64.7,64.825,599
20170201|2016-12-22 11:00,22,64.825,64.925,64.6,64.65,582
20170201|2016-12-22 11:30,22,64.65,64.9,64.625,64.75,367
20170201|2016-12-22 12:00,22,64.775,64.975,64.675,64.725,471
20170201|2016-12-22 12:30,22,64.725,64.95,64.425,64.725,1164
20170201|2016-12-22 13:00,22,64.725,64.775,64.6,64.725,184
20170201|2016-12-23 08:30,23,65.075,65.1,64.65,64.7,1382
20170201|2016-12-23 09:00,23,64.65,64.9,64.525,64.825,951
20170201|2016-12-23 09:30,23,64.8,64.85,64.625,64.725,472
20170201|2016-12-23 10:00,23,64.75,64.9,64.7,64.725,840
20170201|2016-12-23 10:30,23,64.75,65,63.475,64.075,2509
20170201|2016-12-23 11:00,23,64.05,64.4,62.275,63.125,3845
20170201|2016-12-23 11:30,23,63.125,63.325,62.425,63.15,2230
20170201|2016-12-23 12:00,23,63.15,63.25,63.025,63.225,293
20170201|2016-12-27 08:30,27,62.5,62.975,62.15,62.325,2492
20170201|2016-12-27 09:00,27,62.325,63.075,62.325,62.775,1247
20170201|2016-12-27 09:30,27,62.825,63.4,62.8,63.325,1049
20170201|2016-12-27 10:00,27,63.325,64.125,63.275,63.925,1803
20170201|2016-12-27 10:30,27,63.9,63.9,63,63.575,1136
20170201|2016-12-27 11:00,27,63.625,63.875,63.6,63.775,540
20170201|2016-12-27 11:30,27,63.8,64,63.45,63.675,779
20170201|2016-12-27 12:00,27,63.65,64.225,63.6,63.825,782
20170201|2016-12-27 12:30,27,63.8,64.875,63.625,64.8,1918
20170201|2016-12-27 13:00,27,64.8,64.85,64.425,64.55,549
20170201|2016-12-28 08:30,28,65.05,65.85,65,65.75,2088
20170201|2016-12-28 09:00,28,65.725,66.125,64.45,65.075,2435
20170201|2016-12-28 09:30,28,65.075,65.225,64.7,64.875,1204
20170201|2016-12-28 10:00,28,64.875,65.175,64.7,64.775,805
20170201|2016-12-28 10:30,28,64.775,65.4,64.775,65.3,753
20170201|2016-12-28 11:00,28,65.3,65.45,65.2,65.3,409
20170201|2016-12-28 11:30,28,65.3,65.375,64.95,65.225,652
20170201|2016-12-28 12:00,28,65.2,65.2,64.925,64.925,436
20170201|2016-12-28 12:30,28,64.925,65.3,64.925,65.15,1278
20170201|2016-12-28 13:00,28,65.15,65.6,65.125,65.45,272
20170201|2016-12-29 08:30,29,65.575,65.95,64.85,65.05,1083
20170201|2016-12-29 09:00,29,65.1,65.55,65.075,65.325,908
20170201|2016-12-29 09:30,29,65.3,65.425,65,65.25,527
20170201|2016-12-29 10:00,29,65.25,65.4,64.975,65.375,615
20170201|2016-12-29 10:30,29,65.375,65.425,65.1,65.1,552
20170201|2016-12-29 11:00,29,65.1,65.2,64.8,64.8,1076
20170201|2016-12-29 11:30,29,64.8,64.8,64.275,64.425,1262
20170201|2016-12-29 12:00,29,64.45,64.65,64.225,64.325,571
20170201|2016-12-29 12:30,29,64.3,64.75,64.15,64.7,1406
20170201|2016-12-29 13:00,29,64.675,64.85,64.625,64.85,233
20170201|2016-12-30 08:30,30,64.6,65.925,64.6,65.65,2274
20170201|2016-12-30 09:00,30,65.625,65.75,64.8,64.825,1138
20170201|2016-12-30 09:30,30,64.825,64.925,64.475,64.55,949
20170201|2016-12-30 10:00,30,64.55,64.65,64.275,64.575,805
20170201|2016-12-30 10:30,30,64.6,64.925,64.5,64.775,695
20170201|2016-12-30 11:00,30,64.75,65.2,64.675,65.05,796
20170201|2016-12-30 11:30,30,65.075,65.325,65.05,65.275,534
20170201|2016-12-30 12:00,30,65.275,65.825,65.25,65.775,1313
20170201|2016-12-30 12:30,30,65.775,66.35,65.175,66.075,3809
20170201|2016-12-30 13:00,30,66.075,66.075,65.725,65.8,223
20170201|2017-01-03 08:30,3,66.4,66.9,66.175,66.5,2346
20170201|2017-01-03 09:00,3,66.5,66.825,65.45,65.55,1884
20170201|2017-01-03 09:30,3,65.525,65.65,65.1,65.425,1525
20170201|2017-01-03 10:00,3,65.425,65.775,65.4,65.625,1193
20170201|2017-01-03 10:30,3,65.65,65.725,65.05,65.05,952
20170201|2017-01-03 11:00,3,65.05,65.15,64.65,65.15,1439
20170201|2017-01-03 11:30,3,65.15,65.325,63.35,63.45,3721
20170201|2017-01-03 12:00,3,63.45,63.675,63.3,63.45,1735
20170201|2017-01-03 12:30,3,63.45,63.6,63.225,63.475,2271
20170201|2017-01-03 13:00,3,63.475,63.525,63.375,63.375,206
20170201|2017-01-04 08:30,4,63.875,64.05,63.3,63.95,2608
20170201|2017-01-04 09:00,4,63.975,64.15,63.625,63.725,1582
20170201|2017-01-04 09:30,4,63.675,64,63.625,63.925,724
20170201|2017-01-04 10:00,4,63.95,64.3,63.95,64.175,1214
20170201|2017-01-04 10:30,4,64.15,64.4,63.8,64.15,1620
20170201|2017-01-04 11:00,4,64.125,64.325,63.975,64.275,794
20170201|2017-01-04 11:30,4,64.3,64.7,64.1,64.2,1571
20170201|2017-01-04 12:00,4,64.175,64.45,64.15,64.35,709
20170201|2017-01-04 12:30,4,64.35,64.775,64,64.575,2214
20170201|2017-01-04 13:00,4,64.575,64.65,64.425,64.475,346
20170201|2017-01-05 08:30,5,64.925,65.475,64.925,65.225,1874
20170201|2017-01-05 09:00,5,65.2,65.6,64.8,65.075,2361
20170201|2017-01-05 09:30,5,65.1,65.1,64.225,64.35,1394
20170201|2017-01-05 10:00,5,64.35,64.675,64.3,64.425,1173
20170201|2017-01-05 10:30,5,64.4,64.8,64.25,64.55,954
20170201|2017-01-05 11:00,5,64.525,64.75,64.375,64.7,515
20170201|2017-01-05 11:30,5,64.7,64.9,64.5,64.9,423
20170201|2017-01-05 12:00,5,64.9,65.05,64.7,64.825,616
20170201|2017-01-05 12:30,5,64.8,65.175,64.775,64.825,2240
20170201|2017-01-05 13:00,5,64.85,65.025,64.825,64.9,358
20170201|2017-01-06 08:30,6,65.15,65.15,64.275,64.425,1759
20170201|2017-01-06 09:00,6,64.4,64.5,63.6,63.85,2114
20170201|2017-01-06 09:30,6,63.825,64.15,63.7,64.05,750
20170201|2017-01-06 10:00,6,64.05,64.125,63.65,63.675,782
20170201|2017-01-06 10:30,6,63.65,64.325,63.575,64.15,1088
20170201|2017-01-06 11:00,6,64.15,64.425,64.125,64.35,481
20170201|2017-01-06 11:30,6,64.375,64.375,64.125,64.35,304
20170201|2017-01-06 12:00,6,64.375,64.375,63.875,64.2,871
20170201|2017-01-06 12:30,6,64.175,64.2,63.875,63.925,1525
20170201|2017-01-06 13:00,6,63.95,64.15,63.925,64.1,280
20170201|2017-01-09 08:30,9,63.6,63.675,63.325,63.675,9
20170201|2017-01-09 09:00,9,63.025,63.025,62.575,62.75,1006
20170201|2017-01-09 09:30,9,62.75,62.95,62.6,62.625,670
20170201|2017-01-09 10:00,9,62.6,62.825,62.55,62.75,566
20170201|2017-01-09 10:30,9,62.725,63.05,62.625,63.025,677
20170201|2017-01-09 11:00,9,63.025,63.3,63.025,63.175,615
20170201|2017-01-09 11:30,9,63.175,63.25,62.95,63.25,816
20170201|2017-01-09 12:00,9,63.25,63.425,63.05,63.35,1024
20170201|2017-01-09 12:30,9,63.4,63.925,63.4,63.775,3154
20170201|2017-01-09 13:00,9,63.775,63.9,63.7,63.825,389
20170201|2017-01-10 08:30,10,64.2,64.4,63.85,64.2,1997
20170201|2017-01-10 09:00,10,64.2,64.325,64.05,64.2,1355
20170201|2017-01-10 09:30,10,64.225,64.375,64.15,64.25,617
20170201|2017-01-10 10:00,10,64.25,64.725,64.25,64.325,1219
20170201|2017-01-10 10:30,10,64.325,64.6,64.25,64.45,738
20170201|2017-01-10 11:00,10,64.475,65.9,64.45,65.35,3635
20170201|2017-01-10 11:30,10,65.325,65.325,64.8,65.025,1310
20170201|2017-01-10 12:00,10,65.05,65.15,64.525,64.675,939
20170201|2017-01-10 12:30,10,64.675,65.2,64.625,64.975,2432
20170201|2017-01-10 13:00,10,64.975,65.025,64.8,64.875,582
20170201|2017-01-11 08:30,11,65.25,65.65,65,65.375,2608
20170201|2017-01-11 09:00,11,65.35,65.4,64.825,65.05,1416
20170201|2017-01-11 09:30,11,65.05,65.275,64.95,65.125,737
20170201|2017-01-11 10:00,11,65.15,65.575,65.15,65.45,857
20170201|2017-01-11 10:30,11,65.45,66,65.45,65.95,1925
20170201|2017-01-11 11:00,11,65.925,66.075,65.6,65.95,1272
20170201|2017-01-11 11:30,11,65.975,66.05,65.8,65.875,682
20170201|2017-01-11 12:00,11,65.875,66,65.8,65.925,880
20170201|2017-01-11 12:30,11,65.925,66,65.5,65.5,3618
20170201|2017-01-11 13:00,11,65.525,65.675,65.45,65.5,459
20170201|2017-01-12 08:30,12,65.9,65.9,65.275,65.575,3019
20170201|2017-01-12 09:00,12,65.6,65.8,65.3,65.525,1234
20170201|2017-01-12 09:30,12,65.5,65.575,64.9,65.2,1232
20170201|2017-01-12 10:00,12,65.2,65.525,65.025,65.4,762
20170201|2017-01-12 10:30,12,65.425,65.7,65.25,65.6,572
20170201|2017-01-12 11:00,12,65.6,65.975,65.425,65.775,1354
20170201|2017-01-12 11:30,12,65.775,65.9,65.575,65.7,563
20170201|2017-01-12 12:00,12,65.675,65.8,65.45,65.775,531
20170201|2017-01-12 12:30,12,65.75,66.225,65.725,65.85,3767
20170201|2017-01-12 13:00,12,65.85,65.9,65.725,65.825,379
20170201|2017-01-13 08:30,13,66.1,66.2,65.375,65.65,1648
20170201|2017-01-13 09:00,13,65.65,65.675,64.725,65.125,1525
20170201|2017-01-13 09:30,13,65.1,65.525,65.025,65.45,875
20170201|2017-01-13 10:00,13,65.5,65.7,65.3,65.4,494
20170201|2017-01-13 10:30,13,65.425,65.725,65.325,65.375,938
20170201|2017-01-13 11:00,13,65.375,65.875,65.325,65.825,955
20170201|2017-01-13 11:30,13,65.825,66.15,65.75,66.1,1003
20170201|2017-01-13 12:00,13,66.125,66.125,65.6,65.7,635
20170201|2017-01-13 12:30,13,65.7,66.125,65.55,65.575,2638
20170201|2017-01-13 13:00,13,65.575,65.725,65.45,65.475,349
20170201|2017-01-17 08:30,17,65.95,65.95,65.05,65.475,1728
20170201|2017-01-17 09:00,17,65.45,65.725,65.175,65.425,631
20170201|2017-01-17 09:30,17,65.4,65.725,65.375,65.575,391
20170201|2017-01-17 10:00,17,65.575,65.85,65.475,65.75,429
20170201|2017-01-17 10:30,17,65.775,65.975,65.45,65.5,697
20170201|2017-01-17 11:00,17,65.475,65.5,65.1,65.4,935
20170201|2017-01-17 11:30,17,65.4,65.575,65.275,65.35,441
20170201|2017-01-17 12:00,17,65.325,65.75,65.25,65.6,785
20170201|2017-01-17 12:30,17,65.6,65.875,65.375,65.85,1191
20170201|2017-01-17 13:00,17,65.85,65.9,65.75,65.775,178
20170201|2017-01-18 08:30,18,65.9,66.675,65.625,66.375,2094
20170201|2017-01-18 09:00,18,66.35,66.45,66.05,66.325,779
20170201|2017-01-18 09:30,18,66.3,66.5,66.1,66.325,705
20170201|2017-01-18 10:00,18,66.325,66.425,66.125,66.325,508
20170201|2017-01-18 10:30,18,66.325,66.625,65.675,65.95,1395
20170201|2017-01-18 11:00,18,65.95,65.95,65.575,65.775,531
20170201|2017-01-18 11:30,18,65.75,66.025,65.65,65.725,381
20170201|2017-01-18 12:00,18,65.725,65.825,65.475,65.625,547
20170201|2017-01-18 12:30,18,65.6,65.7,64.525,65.35,3569
20170201|2017-01-18 13:00,18,65.35,65.475,65.3,65.475,252
20170201|2017-01-19 08:30,19,65.475,65.675,64.9,65.5,1237
20170201|2017-01-19 09:00,19,65.475,65.775,65.275,65.6,793
20170201|2017-01-19 09:30,19,65.6,65.725,65.175,65.4,1168
20170201|2017-01-19 10:00,19,65.375,65.375,65.1,65.125,1220
20170201|2017-01-19 10:30,19,65.125,65.45,65.05,65.45,879
20170201|2017-01-19 11:00,19,65.45,65.75,65.45,65.525,760
20170201|2017-01-19 11:30,19,65.525,65.575,65.275,65.475,635
20170201|2017-01-19 12:00,19,65.5,65.675,65.4,65.6,299
20170201|2017-01-19 12:30,19,65.625,65.7,65.325,65.35,1350
20170201|2017-01-19 13:00,19,65.325,65.55,65.3,65.4,378
20170201|2017-01-20 08:30,20,65.7,65.85,65.45,65.7,933
20170201|2017-01-20 09:00,20,65.7,65.875,65.45,65.525,529
20170201|2017-01-20 09:30,20,65.525,65.6,65.3,65.375,511
20170201|2017-01-20 10:00,20,65.375,65.4,65.025,65.2,1022
20170201|2017-01-20 10:30,20,65.175,65.375,65.075,65.375,547
20170201|2017-01-20 11:00,20,65.35,65.425,65.225,65.3,462
20170201|2017-01-20 11:30,20,65.3,65.35,65.2,65.25,369
20170201|2017-01-20 12:00,20,65.25,65.475,65.125,65.125,975
20170201|2017-01-20 12:30,20,65.125,65.35,65.1,65.275,722
20170201|2017-01-20 13:00,20,65.3,65.3,65.125,65.125,217
20170201|2017-01-23 08:30,23,65.35,65.45,64.75,64.95,1138
20170201|2017-01-23 09:00,23,64.925,65.125,64.525,65.1,1487
20170201|2017-01-23 09:30,23,65.1,65.175,64.675,64.8,364
20170201|2017-01-23 10:00,23,64.825,65,64.65,64.65,339
20170201|2017-01-23 10:30,23,64.65,64.775,64.45,64.6,578
20170201|2017-01-23 11:00,23,64.65,64.675,64.35,64.375,625
20170201|2017-01-23 11:30,23,64.375,65.125,64.325,65.075,797
20170201|2017-01-23 12:00,23,65.05,65.225,64.875,64.925,360
20170201|2017-01-23 12:30,23,64.95,65.1,64.675,65.025,942
20170201|2017-01-23 13:00,23,65.025,65.025,64.9,64.95,133
20170201|2017-01-24 08:30,24,65.05,65.375,64.975,65.275,1009
20170201|2017-01-24 09:00,24,65.225,65.6,65.175,65.25,1051
20170201|2017-01-24 09:30,24,65.25,65.725,65.2,65.725,668
20170201|2017-01-24 10:00,24,65.725,65.725,65.275,65.35,361
20170201|2017-01-24 10:30,24,65.325,65.525,65.15,65.35,399
20170201|2017-01-24 11:00,24,65.325,65.5,65.2,65.225,595
20170201|2017-01-24 11:30,24,65.2,65.4,65.175,65.275,280
20170201|2017-01-24 12:00,24,65.3,65.6,65.225,65.475,311
20170201|2017-01-24 12:30,24,65.45,65.475,65.1,65.25,895
20170201|2017-01-24 13:00,24,65.25,65.325,65.25,65.25,161
20170201|2017-01-25 08:30,25,66,67.525,65.85,66.475,3510
20170201|2017-01-25 09:00,25,66.475,66.95,66.475,66.7,484
20170201|2017-01-25 09:30,25,66.725,67.125,66.55,66.95,664
20170201|2017-01-25 10:00,25,66.95,67,66.65,66.925,441
20170201|2017-01-25 10:30,25,66.95,67.25,66.925,67.2,304
20170201|2017-01-25 11:00,25,67.175,67.425,67.125,67.325,369
20170201|2017-01-25 11:30,25,67.325,67.5,67.175,67.45,264
20170201|2017-01-25 12:00,25,67.475,67.675,67.475,67.625,447
20170201|2017-01-25 12:30,25,67.625,67.825,67.425,67.55,1007
20170201|2017-01-25 13:00,25,67.575,67.625,67.425,67.425,215
20170201|2017-01-26 08:30,26,67.7,68,67.525,67.825,848
20170201|2017-01-26 09:00,26,67.85,67.9,67.525,67.775,682
20170201|2017-01-26 09:30,26,67.8,67.95,67.775,67.9,183
20170201|2017-01-26 10:00,26,67.9,67.975,67.475,67.575,409
20170201|2017-01-26 10:30,26,67.55,67.775,67.375,67.725,436
20170201|2017-01-26 11:00,26,67.725,67.75,67.1,67.3,707
20170201|2017-01-26 11:30,26,67.325,67.375,66.1,66.175,1751
20170201|2017-01-26 12:00,26,66.15,66.55,65.25,65.575,1930
20170201|2017-01-26 12:30,26,65.575,66.15,65.475,66,1651
20170201|2017-01-26 13:00,26,66,66.075,65.8,65.8,308
20170201|2017-01-27 08:30,27,66.425,66.7,66.05,66.25,1529
20170201|2017-01-27 09:00,27,66.325,66.375,66.05,66.35,831
20170201|2017-01-27 09:30,27,66.35,66.55,66.225,66.375,227
20170201|2017-01-27 10:00,27,66.4,66.425,66.2,66.4,392
20170201|2017-01-27 10:30,27,66.4,66.55,66.25,66.4,246
20170201|2017-01-27 11:00,27,66.425,66.5,66.325,66.375,93
20170201|2017-01-27 11:30,27,66.375,66.925,66.35,66.85,611
20170201|2017-01-27 12:00,27,66.825,67.075,66.7,66.85,530
20170201|2017-01-27 12:30,27,66.85,67.025,66.675,66.875,725
20170201|2017-01-27 13:00,27,66.875,66.9,66.725,66.8,359
20170201|2017-01-30 08:30,30,67.25,67.45,66.925,67.35,1957
20170201|2017-01-30 09:00,30,67.375,67.625,67.25,67.425,700
20170201|2017-01-30 09:30,30,67.475,67.6,67.35,67.4,266
20170201|2017-01-30 10:00,30,67.45,67.6,67.3,67.325,343
20170201|2017-01-30 10:30,30,67.35,67.6,67.3,67.525,394
20170201|2017-01-30 11:00,30,67.55,67.575,67.2,67.275,453
20170201|2017-01-30 11:30,30,67.3,67.7,67.3,67.575,257
20170201|2017-01-30 12:00,30,67.575,67.575,67.125,67.125,512
20170201|2017-01-30 12:30,30,67.125,67.225,66.95,67.15,1026
20170201|2017-01-30 13:00,30,67.175,67.25,67.075,67.125,201
20170201|2017-01-31 08:30,31,67.2,68.125,67.15,68.075,2034
20170201|2017-01-31 09:00,31,68.075,68.55,67.85,68.45,1358
20170201|2017-01-31 09:30,31,68.45,68.7,68.325,68.575,427
20170201|2017-01-31 10:00,31,68.625,69.2,68.575,68.925,1222
20170201|2017-01-31 10:30,31,68.95,69.2,68.75,69.2,1058
20170201|2017-01-31 11:00,31,69.225,69.3,68.9,68.925,329
20170201|2017-01-31 11:30,31,68.975,69.15,68.95,69.15,105
20170201|2017-01-31 12:00,31,69.175,69.2,69,69.025,115
20170201|2017-01-31 12:30,31,69,69.2,69,69.1,983
20170201|2017-01-31 13:00,31,69.125,69.15,69.075,69.1,183
20170201|2017-02-01 08:30,1,69.5,70,69.325,69.525,2273
20170201|2017-02-01 09:00,1,69.5,69.625,68.925,69.3,1832
20170201|2017-02-01 09:30,1,69.3,69.4,69.275,69.4,253
20170201|2017-02-01 10:00,1,69.35,69.575,69.325,69.525,370
20170201|2017-02-01 10:30,1,69.525,69.65,69.325,69.625,443
20170201|2017-02-01 11:00,1,69.575,69.575,69.35,69.425,282
20170201|2017-02-01 11:30,1,69.45,69.525,69.3,69.525,351
20170201|2017-02-01 12:00,1,69.525,69.55,69.325,69.35,208
20170201|2017-02-01 12:30,1,69.375,69.575,69.275,69.475,1363
20170201|2017-02-01 13:00,1,69.5,69.55,69.475,69.525,168
20170201|2017-02-02 08:30,2,69.85,70.275,69.65,70.2,1909
20170201|2017-02-02 09:00,2,70.2,70.4,70.1,70.25,758
20170201|2017-02-02 09:30,2,70.275,70.275,69.975,70,538
20170201|2017-02-02 10:00,2,70,70.175,69.85,69.925,408
20170201|2017-02-02 10:30,2,69.9,70.2,69.875,70.125,677
20170201|2017-02-02 11:00,2,70.125,70.125,69.75,69.85,700
20170201|2017-02-02 11:30,2,69.9,70.25,69.8,70.125,645
20170201|2017-02-02 12:00,2,70.15,70.15,69.875,69.9,444
20170201|2017-02-02 12:30,2,69.9,70.5,69.8,70.425,1176
20170201|2017-02-02 13:00,2,70.4,70.5,70.325,70.425,272
20170201|2017-02-03 08:30,3,70.6,70.65,70.3,70.425,653
20170201|2017-02-03 09:00,3,70.45,70.55,70.35,70.45,332
20170201|2017-02-03 09:30,3,70.475,70.475,70.275,70.375,309
20170201|2017-02-03 10:00,3,70.375,70.375,70.025,70.275,679
20170201|2017-02-03 10:30,3,70.3,70.375,69.925,70.075,447
20170201|2017-02-03 11:00,3,70.075,70.2,70,70.2,181
20170201|2017-02-03 11:30,3,70.2,70.2,69.975,70.125,184
20170201|2017-02-03 12:00,3,70.15,70.35,70.15,70.175,377
20170201|2017-02-03 12:30,3,70.175,70.4,70.15,70.375,911
20170201|2017-02-03 13:00,3,70.4,70.4,70.2,70.35,158
20170201|2017-02-06 08:30,6,70.275,70.675,70.275,70.475,1212
20170201|2017-02-06 09:00,6,70.475,70.875,70.475,70.8,755
20170201|2017-02-06 09:30,6,70.775,70.975,70.775,70.925,394
20170201|2017-02-06 10:00,6,70.925,71.125,70.9,71.025,595
20170201|2017-02-06 10:30,6,71.025,71.125,70.875,71.1,614
20170201|2017-02-06 11:00,6,71.075,71.225,71.025,71.05,244
20170201|2017-02-06 11:30,6,71.025,71.2,70.975,71.05,266
20170201|2017-02-06 12:00,6,71.05,71.35,71.025,71.35,502
20170201|2017-02-06 12:30,6,71.3,71.425,71.275,71.375,1020
20170201|2017-02-06 13:00,6,71.35,71.425,71.275,71.3,266
20170201|2017-02-07 08:30,7,71.7,72.775,71.7,72.55,2255
20170201|2017-02-07 09:00,7,72.6,72.675,72.3,72.65,648
20170201|2017-02-07 09:30,7,72.675,72.675,72.375,72.575,469
20170201|2017-02-07 10:00,7,72.55,72.6,72.425,72.475,282
20170201|2017-02-07 10:30,7,72.475,72.675,72.45,72.6,364
20170201|2017-02-07 11:00,7,72.6,72.75,72.6,72.75,490
20170201|2017-02-07 11:30,7,72.75,72.8,72.625,72.65,294
20170201|2017-02-07 12:00,7,72.65,72.7,72.625,72.675,162
20170201|2017-02-07 12:30,7,72.65,72.8,72.325,72.35,978
20170201|2017-02-07 13:00,7,72.35,72.55,72.35,72.5,154
20170201|2017-02-08 08:30,8,72.6,72.875,72.45,72.85,699
20170201|2017-02-08 09:00,8,72.875,73,72.775,72.95,312
20170201|2017-02-08 09:30,8,72.925,73.3,72.875,73.3,523
20170201|2017-02-08 10:00,8,73.275,73.375,73.225,73.275,296
20170201|2017-02-08 10:30,8,73.25,73.45,73.15,73.325,365
20170201|2017-02-08 11:00,8,73.325,73.425,73.25,73.35,217
20170201|2017-02-08 11:30,8,73.35,73.375,72.975,73.225,390
20170201|2017-02-08 12:00,8,73.25,73.35,73.175,73.3,461
20170201|2017-02-08 12:30,8,73.3,73.4,73.25,73.375,604
20170201|2017-02-08 13:00,8,73.4,73.45,73.35,73.45,251
20170201|2017-02-09 08:30,9,73.9,73.95,73.55,73.75,711
20170201|2017-02-09 09:00,9,73.8,74,73.8,73.975,455
20170201|2017-02-09 09:30,9,73.975,74.1,73.85,73.9,327
20170201|2017-02-09 10:00,9,73.9,74,73.875,74,140
20170201|2017-02-09 10:30,9,74.025,74.2,74.025,74.1,289
20170201|2017-02-09 11:00,9,74.15,74.15,74.025,74.1,100
20170201|2017-02-09 11:30,9,74.1,74.2,74.1,74.175,154
20170201|2017-02-09 12:00,9,74.175,74.2,74.15,74.15,92
20170201|2017-02-09 12:30,9,74.175,74.275,74.15,74.275,393
20170201|2017-02-09 13:00,9,74.275,74.35,74.25,74.35,149
20170201|2017-02-10 08:30,10,74.775,74.975,74.575,74.85,1211
20170201|2017-02-10 09:00,10,74.85,74.95,74.6,74.75,345
20170201|2017-02-10 09:30,10,74.75,74.875,74.75,74.825,111
20170201|2017-02-10 10:00,10,74.825,74.925,74.725,74.8,165
20170201|2017-02-10 10:30,10,74.8,74.825,74.725,74.775,146
20170201|2017-02-10 11:00,10,74.775,74.8,74.725,74.8,65
20170201|2017-02-10 11:30,10,74.775,74.825,74.75,74.8,65
20170201|2017-02-10 12:00,10,74.825,74.85,74.75,74.775,93
20170201|2017-02-10 12:30,10,74.825,74.85,74,74.575,2597
20170201|2017-02-10 13:00,10,74.575,74.65,74.5,74.525,166
20170201|2017-02-13 08:30,13,74.675,74.85,74.625,74.7,410
20170201|2017-02-13 09:00,13,74.725,74.875,74.7,74.8,200
20170201|2017-02-13 09:30,13,74.725,74.975,74.7,74.95,369
20170201|2017-02-13 10:00,13,74.975,75.1,74.725,74.75,620
20170201|2017-02-13 10:30,13,74.775,74.9,74.65,74.675,279
20170201|2017-02-13 11:00,13,74.75,74.925,74.65,74.825,235
20170201|2017-02-13 11:30,13,74.85,74.925,74.8,74.875,75
20170201|2017-02-13 12:00,13,74.9,74.925,74.85,74.9,90
20170201|2017-02-13 12:30,13,74.9,74.925,74.65,74.825,324
20170201|2017-02-13 13:00,13,74.8,74.9,74.8,74.9,57
20170201|2017-02-14 08:30,14,74.95,75.05,74.95,75.025,365
20170201|2017-02-14 09:00,14,75.025,75.1,75,75.1,300
20170201|2017-02-14 09:30,14,75.1,75.175,75.075,75.15,201
20170201|2017-02-14 10:00,14,75.175,75.2,75.15,75.15,232
20170201|2017-02-14 10:30,14,75.175,75.2,75.15,75.2,179
20170201|2017-02-14 11:00,14,75.2,75.2,75.175,75.2,129
20170201|2017-02-14 11:30,14,75.2,75.2,75.15,75.15,209
20170401|2015-12-18 11:30,18,68,68,67.5,67.5,20
20170401|2015-12-18 12:30,18,67.5,67.5,67.5,67.5,20
20170401|2015-12-23 14:00,23,67.5,67.8,67.5,67.8,6
20170401|2016-01-25 12:30,25,68.3,68.7,68.3,68.7,20
20170401|2016-01-26 12:00,26,68.3,68.3,68.3,68.3,2
20170401|2016-01-26 12:30,26,68.35,68.35,68.35,68.35,1
20170401|2016-01-26 13:00,26,68.275,68.275,68.275,68.275,1
20170401|2016-01-27 12:30,27,68.5,68.5,68.5,68.5,5
20170401|2016-01-27 13:00,27,68.5,68.5,68.5,68.5,2
20170401|2016-01-28 08:00,28,68.35,68.35,68.35,68.35,3
20170401|2016-01-28 08:30,28,68.35,68.35,68.35,68.35,2
20170401|2016-01-28 09:00,28,68.35,68.35,68.35,68.35,1
20170401|2016-02-01 12:30,1,68.1,68.15,68.1,68.15,6
20170401|2016-02-02 12:00,2,67.825,67.825,67.775,67.775,15
20170401|2016-02-02 12:30,2,67.8,68.15,67.75,68.15,23
20170401|2016-02-03 09:30,3,68.15,68.15,68.15,68.15,2
20170401|2016-02-03 10:00,3,68.15,68.15,68.15,68.15,9
20170401|2016-02-03 12:30,3,68.5,68.5,68.5,68.5,2
20170401|2016-02-03 13:00,3,68.4,68.4,68.4,68.4,1
20170401|2016-02-04 09:00,4,68.5,68.5,68.5,68.5,8
20170401|2016-02-04 12:30,4,68.5,68.5,68.5,68.5,4
20170401|2016-02-05 09:30,5,68.975,68.975,68.75,68.75,3
20170401|2016-02-08 09:30,8,68.725,68.725,68.725,68.725,6
20170401|2016-02-08 10:00,8,68.625,68.625,68.625,68.625,2
20170401|2016-02-08 10:30,8,68.35,68.35,68.35,68.35,1
20170401|2016-02-09 09:00,9,68.2,68.2,68.2,68.2,3
20170401|2016-02-09 10:00,9,68.15,68.15,68.15,68.15,3
20170401|2016-02-09 10:30,9,68.125,68.125,68.125,68.125,2
20170401|2016-02-09 13:00,9,68.1,68.1,68.1,68.1,2
20170401|2016-02-10 09:30,10,67.725,67.725,67.725,67.725,3
20170401|2016-02-10 13:00,10,67.375,67.375,67.375,67.375,1
20170401|2016-02-12 08:00,12,68,68,68,68,2
20170401|2016-02-12 10:30,12,67.75,67.75,67.75,67.75,5
20170401|2016-02-12 11:00,12,67.625,67.625,67.625,67.625,3
20170401|2016-02-18 09:00,18,67.825,67.825,67.825,67.825,1
20170401|2016-02-19 08:00,19,67.825,67.825,67.8,67.8,6
20170401|2016-02-19 08:30,19,67.725,67.9,67.725,67.9,3
20170401|2016-02-19 12:30,19,67.75,67.925,67.75,67.925,12
20170401|2016-02-19 13:00,19,68,68,68,68,1
20170401|2016-02-23 08:30,23,68.1,68.1,68.1,68.1,2
20170401|2016-02-23 10:00,23,68,68,68,68,1
20170401|2016-02-23 10:30,23,68,68,68,68,3
20170401|2016-02-24 10:30,24,67.95,67.95,67.95,67.95,40
20170401|2016-02-24 14:30,24,68.1,68.1,68.1,68.1,2
20170401|2016-02-24 15:00,24,68.1,68.1,68.1,68.1,2
20170401|2016-02-25 08:00,25,68.05,68.1,68.05,68.1,3
20170401|2016-02-25 10:00,25,67.55,67.55,67.55,67.55,1
20170401|2016-02-26 12:30,26,68.075,68.075,68.075,68.075,1
20170401|2016-02-26 13:00,26,67.975,67.975,67.975,67.975,1
20170401|2016-03-01 10:30,1,67.825,67.825,67.75,67.8,33
20170401|2016-03-01 11:00,1,67.8,67.85,67.8,67.85,8
20170401|2016-03-01 11:30,1,67.85,67.85,67.85,67.85,1
20170401|2016-03-01 12:30,1,67.775,67.775,67.775,67.775,2
20170401|2016-03-02 12:00,2,68.1,68.1,68.025,68.025,14
20170401|2016-03-02 12:30,2,68.1,68.1,68.1,68.1,3
20170401|2016-03-03 10:00,3,67.875,67.875,67.875,67.875,1
20170401|2016-03-04 10:00,4,67.875,67.925,67.875,67.925,9
20170401|2016-03-04 10:30,4,67.95,67.95,67.95,67.95,1
20170401|2016-03-04 11:00,4,67.975,68,67.975,68,3
20170401|2016-03-04 12:30,4,68.15,68.2,68.15,68.2,10
20170401|2016-03-07 08:30,7,68.15,68.15,68.15,68.15,1
20170401|2016-03-07 10:30,7,68.2,68.2,68.2,68.2,1
20170401|2016-03-07 12:30,7,68.25,68.25,68.25,68.25,14
20170401|2016-03-08 09:00,8,68.225,68.225,68.225,68.225,1
20170401|2016-03-08 09:30,8,68.225,68.225,68.225,68.225,3
20170401|2016-03-08 10:00,8,68.325,68.325,68.275,68.3,5
20170401|2016-03-08 10:30,8,68.3,68.3,68.3,68.3,1
20170401|2016-03-08 11:30,8,68.325,68.325,68.325,68.325,1
20170401|2016-03-08 12:00,8,68.35,68.35,68.35,68.35,9
20170401|2016-03-08 12:30,8,68.3,68.4,68.3,68.4,193
20170401|2016-03-08 13:00,8,68.4,68.4,68.4,68.4,2
20170401|2016-03-09 08:30,9,68.4,68.4,68.4,68.4,25
20170401|2016-03-09 09:00,9,68.4,68.4,68.4,68.4,118
20170401|2016-03-09 09:30,9,68.4,68.4,68.4,68.4,2
20170401|2016-03-09 10:30,9,68.4,68.4,68.4,68.4,23
20170401|2016-03-09 11:00,9,68.4,68.4,68.4,68.4,25
20170401|2016-03-09 11:30,9,68.4,68.4,68.4,68.4,50
20170401|2016-03-09 12:00,9,68.4,68.4,68.4,68.4,52
20170401|2016-03-09 12:30,9,68.4,68.45,68.4,68.45,188
20170401|2016-03-10 08:30,10,68.425,68.425,68.425,68.425,1
20170401|2016-03-10 09:00,10,68.425,68.45,68.425,68.45,8
20170401|2016-03-10 10:00,10,68.5,68.525,68.5,68.525,2
20170401|2016-03-10 11:00,10,68.5,68.5,68.475,68.5,23
20170401|2016-03-10 12:30,10,68.75,68.8,68.75,68.8,9
20170401|2016-03-11 09:30,11,68.75,68.75,68.75,68.75,2
20170401|2016-03-11 10:30,11,68.375,68.375,68.375,68.375,2
20170401|2016-03-11 12:30,11,68.775,69,68.775,69,24
20170401|2016-03-11 13:00,11,68.95,68.95,68.95,68.95,1
20170401|2016-03-14 08:30,14,68.575,68.575,68.575,68.575,1
20170401|2016-03-14 09:30,14,68.975,68.975,68.9,68.9,5
20170401|2016-03-14 10:00,14,68.8,68.8,68.8,68.8,2
20170401|2016-03-14 11:00,14,68.8,68.8,68.8,68.8,1
20170401|2016-03-14 12:00,14,68.95,68.95,68.925,68.925,2
20170401|2016-03-14 13:00,14,68.9,68.9,68.9,68.9,1
20170401|2016-03-15 08:30,15,68.85,68.85,68.8,68.8,2
20170401|2016-03-15 09:00,15,68.975,69,68.975,68.975,23
20170401|2016-03-15 09:30,15,68.95,68.95,68.925,68.925,6
20170401|2016-03-15 12:30,15,68.875,68.875,68.7,68.7,4
20170401|2016-03-16 08:30,16,68.575,68.575,68.575,68.575,1
20170401|2016-03-16 10:30,16,68.975,69,68.975,69,7
20170401|2016-03-16 11:00,16,68.925,68.925,68.925,68.925,1
20170401|2016-03-16 11:30,16,68.85,68.85,68.85,68.85,1
20170401|2016-03-17 08:30,17,68.85,68.85,68.85,68.85,1
20170401|2016-03-17 11:00,17,68.975,69,68.975,69,7
20170401|2016-03-17 12:30,17,69,69,69,69,17
20170401|2016-03-17 13:00,17,68.9,68.9,68.9,68.9,1
20170401|2016-03-18 08:30,18,68.8,68.8,68.8,68.8,1
20170401|2016-03-18 09:30,18,68.8,68.8,68.8,68.8,1
20170401|2016-03-18 10:00,18,68.8,68.8,68.8,68.8,1
20170401|2016-03-21 08:30,21,68.475,68.475,68.475,68.475,2
20170401|2016-03-21 09:00,21,68.4,68.4,68.4,68.4,4
20170401|2016-03-21 12:30,21,68.05,68.05,68.05,68.05,1
20170401|2016-03-22 08:30,22,68.2,68.2,68.2,68.2,1
20170401|2016-03-22 12:30,22,68.6,68.75,68.6,68.75,6
20170401|2016-03-23 09:00,23,68.5,68.5,68.5,68.5,1
20170401|2016-03-23 09:30,23,68.475,68.475,68.4,68.4,3
20170401|2016-03-23 10:30,23,68.35,68.35,68.35,68.35,1
20170401|2016-03-23 11:30,23,68.3,68.3,68.3,68.3,1
20170401|2016-03-23 12:30,23,68.425,68.425,68.425,68.425,1
20170401|2016-03-24 08:30,24,68.325,68.5,68.325,68.5,2
20170401|2016-03-24 09:30,24,68.475,68.475,68.475,68.475,1
20170401|2016-03-24 10:00,24,68.275,68.275,68.275,68.275,3
20170401|2016-03-24 10:30,24,68.025,68.025,68,68,2
20170401|2016-03-24 11:30,24,68.175,68.175,68.175,68.175,1
20170401|2016-03-24 12:00,24,67.675,67.675,67.625,67.625,4
20170401|2016-03-24 12:30,24,68.025,68.25,67.975,68.25,7
20170401|2016-03-28 08:30,28,68.925,68.925,68.7,68.9,47
20170401|2016-03-28 09:00,28,68.95,69.1,68.85,68.975,10
20170401|2016-03-28 10:30,28,68.875,68.875,68.875,68.875,1
20170401|2016-03-29 09:00,29,68.975,68.975,68.975,68.975,1
20170401|2016-03-29 10:00,29,69,69,69,69,1
20170401|2016-03-29 11:30,29,69.025,69.025,69.025,69.025,1
20170401|2016-03-29 12:00,29,69.025,69.025,69.025,69.025,2
20170401|2016-03-29 12:30,29,69.275,69.35,69.225,69.35,5
20170401|2016-03-30 10:30,30,68.875,68.875,68.875,68.875,2
20170401|2016-03-30 11:00,30,68.675,68.675,68.5,68.5,21
20170401|2016-03-30 11:30,30,68.475,68.475,68.475,68.475,1
20170401|2016-03-30 13:00,30,68.4,68.4,68.4,68.4,1
20170401|2016-03-31 08:30,31,68.55,68.55,68.55,68.55,1
20170401|2016-03-31 11:00,31,68.075,68.075,67.7,67.7,3
20170401|2016-03-31 12:30,31,68.225,68.225,68.225,68.225,18
20170401|2016-04-01 08:30,1,68.15,68.15,68.15,68.15,10
20170401|2016-04-01 09:30,1,67.825,67.825,67.725,67.725,3
20170401|2016-04-01 10:30,1,67.425,67.425,67.35,67.35,4
20170401|2016-04-04 11:00,4,67.8,67.8,67.8,67.8,1
20170401|2016-04-04 11:30,4,67.875,67.875,67.675,67.675,4
20170401|2016-04-05 08:30,5,68,68.05,68,68.05,4
20170401|2016-04-05 09:00,5,68.125,68.125,68.125,68.125,2
20170401|2016-04-05 09:30,5,68.225,68.225,68.225,68.225,4
20170401|2016-04-05 10:00,5,68.075,68.075,68.075,68.075,1
20170401|2016-04-05 10:30,5,67.85,67.85,67.85,67.85,1
20170401|2016-04-05 12:30,5,67.725,68.225,67.725,68.225,6
20170401|2016-04-05 13:00,5,68.15,68.15,68.1,68.1,4
20170401|2016-04-06 08:30,6,68.225,68.225,68.225,68.225,11
20170401|2016-04-06 09:00,6,68.225,68.225,68.225,68.225,10
20170401|2016-04-06 10:30,6,68.25,68.25,68.25,68.25,40
20170401|2016-04-06 11:00,6,68.25,68.25,68.25,68.25,25
20170401|2016-04-06 11:30,6,68.25,68.25,68.25,68.25,35
20170401|2016-04-06 12:30,6,68.625,68.75,68.625,68.75,4
20170401|2016-04-07 08:30,7,68.975,69,68.725,68.725,5
20170401|2016-04-07 09:00,7,69,69,69,69,3
20170401|2016-04-07 10:00,7,68.8,68.8,68.8,68.8,2
20170401|2016-04-07 12:00,7,68.95,69,68.95,69,26
20170401|2016-04-07 12:30,7,69,69.3,69,69.275,32
20170401|2016-04-08 08:30,8,69.125,69.125,69.125,69.125,2
20170401|2016-04-08 09:00,8,68.95,68.95,68.95,68.95,2
20170401|2016-04-08 10:30,8,69.2,69.2,69.2,69.2,1
20170401|2016-04-08 11:00,8,69.25,69.25,69.25,69.25,16
20170401|2016-04-08 11:30,8,69.2,69.25,69.2,69.25,37
20170401|2016-04-08 12:00,8,69.375,69.375,69.375,69.375,7
20170401|2016-04-08 12:30,8,69.375,69.45,69.35,69.45,34
20170401|2016-04-11 10:30,11,69.075,69.075,68.8,68.8,18
20170401|2016-04-11 11:00,11,68.85,68.975,68.85,68.975,4
20170401|2016-04-11 12:00,11,69.4,69.4,69.075,69.075,7
20170401|2016-04-11 12:30,11,69.075,69.4,69.075,69.4,28
20170401|2016-04-11 13:00,11,69.4,69.4,69.4,69.4,4
20170401|2016-04-12 08:30,12,69.4,69.4,69.4,69.4,18
20170401|2016-04-12 09:30,12,69.5,69.5,69.375,69.5,7
20170401|2016-04-12 10:00,12,69.35,69.5,69.35,69.5,4
20170401|2016-04-12 10:30,12,69.45,69.5,69.45,69.5,8
20170401|2016-04-12 11:00,12,69.475,69.475,69.475,69.475,2
20170401|2016-04-12 11:30,12,69.45,69.45,69.45,69.45,1
20170401|2016-04-12 12:00,12,69.5,69.6,69.5,69.6,12
20170401|2016-04-12 12:30,12,69.75,69.95,69.75,69.95,36
20170401|2016-04-12 13:00,12,69.975,70,69.975,69.975,6
20170401|2016-04-13 08:30,13,69.55,69.55,69.55,69.55,24
20170401|2016-04-13 09:00,13,69.55,69.55,69.4,69.4,53
20170401|2016-04-13 10:00,13,69.3,69.3,69.3,69.3,1
20170401|2016-04-13 10:30,13,69.175,69.175,69.15,69.15,6
20170401|2016-04-13 11:00,13,69.2,69.2,69.1,69.1,6
20170401|2016-04-13 11:30,13,69,69,69,69,5
20170401|2016-04-13 12:30,13,69.25,69.625,69.25,69.625,69
20170401|2016-04-14 08:30,14,69.6,69.6,69.6,69.6,1
20170401|2016-04-14 09:30,14,69.225,69.225,69.225,69.225,1
20170401|2016-04-14 11:00,14,68.825,68.825,68.825,68.825,2
20170401|2016-04-14 12:00,14,69.35,69.35,69.35,69.35,1
20170401|2016-04-14 12:30,14,69.25,69.25,69.225,69.25,24
20170401|2016-04-14 13:00,14,69.175,69.225,69.175,69.225,3
20170401|2016-04-15 11:30,15,69.3,69.3,69.3,69.3,5
20170401|2016-04-15 13:00,15,69.5,69.5,69.5,69.5,1
20170401|2016-04-18 08:30,18,69.7,69.775,69.7,69.775,54
20170401|2016-04-18 09:00,18,69.8,69.8,69.8,69.8,10
20170401|2016-04-18 11:00,18,69.2,69.25,69.125,69.125,18
20170401|2016-04-18 11:30,18,69.1,69.275,69.1,69.225,24
20170401|2016-04-18 12:00,18,69.3,69.35,69.275,69.275,10
20170401|2016-04-18 12:30,18,69.275,69.375,69.275,69.375,36
20170401|2016-04-18 13:00,18,69.325,69.35,69.3,69.35,14
20170401|2016-04-19 08:30,19,69.375,69.375,69.375,69.375,9
20170401|2016-04-19 10:00,19,69.4,69.4,69.4,69.4,8
20170401|2016-04-19 11:00,19,69.4,69.4,69.4,69.4,1
20170401|2016-04-19 11:30,19,69.5,69.525,69.425,69.425,39
20170401|2016-04-19 12:30,19,69.6,69.6,69.6,69.6,2
20170401|2016-04-20 08:30,20,69.75,69.85,69.75,69.85,4
20170401|2016-04-20 09:00,20,69.75,69.75,69.75,69.75,2
20170401|2016-04-20 10:30,20,69.625,69.625,69.55,69.6,10
20170401|2016-04-20 12:30,20,69.675,69.7,69.65,69.65,10
20170401|2016-04-20 13:00,20,69.7,69.7,69.5,69.5,25
20170401|2016-04-21 08:30,21,69.6,69.6,69.6,69.6,1
20170401|2016-04-21 09:00,21,69.6,69.8,69.6,69.8,3
20170401|2016-04-21 09:30,21,69.85,69.85,69.85,69.85,10
20170401|2016-04-21 10:00,21,69.725,69.725,69.5,69.5,57
20170401|2016-04-21 10:30,21,69.5,69.6,69.5,69.6,37
20170401|2016-04-21 11:00,21,69.7,69.8,69.7,69.8,10
20170401|2016-04-21 11:30,21,69.8,69.8,69.725,69.725,6
20170401|2016-04-21 12:00,21,69.725,69.725,69.675,69.725,14
20170401|2016-04-21 12:30,21,69.775,69.85,69.7,69.85,50
20170401|2016-04-21 13:00,21,69.675,69.675,69.675,69.675,1
20170401|2016-04-22 08:30,22,69.85,69.925,69.85,69.925,21
20170401|2016-04-22 09:00,22,69.9,69.9,69.9,69.9,3
20170401|2016-04-22 09:30,22,69.9,69.9,69.9,69.9,3
20170401|2016-04-22 10:00,22,69.85,69.85,69.85,69.85,5
20170401|2016-04-22 10:30,22,69.925,69.925,69.9,69.9,21
20170401|2016-04-22 11:00,22,69.875,69.875,69.8,69.8,12
20170401|2016-04-22 11:30,22,69.85,69.875,69.85,69.875,8
20170401|2016-04-22 12:00,22,69.75,69.75,69.7,69.7,7
20170401|2016-04-22 12:30,22,69.625,69.625,69.6,69.6,6
20170401|2016-04-25 09:00,25,69.45,69.675,69.45,69.675,3
20170401|2016-04-25 10:30,25,69.7,69.7,69.7,69.7,2
20170401|2016-04-25 11:00,25,69.625,69.7,69.625,69.7,13
20170401|2016-04-25 11:30,25,69.7,69.8,69.7,69.8,45
20170401|2016-04-25 12:30,25,69.8,69.875,69.8,69.875,6
20170401|2016-04-25 13:00,25,69.825,69.85,69.825,69.825,5
20170401|2016-04-26 08:30,26,69.925,69.925,69.525,69.525,11
20170401|2016-04-26 09:00,26,69.65,69.65,69.65,69.65,1
20170401|2016-04-26 09:30,26,69.725,69.725,69.55,69.55,3
20170401|2016-04-26 10:00,26,69.575,69.575,69.55,69.55,9
20170401|2016-04-26 10:30,26,69.575,69.575,69.575,69.575,6
20170401|2016-04-26 11:00,26,69.625,69.625,69.575,69.625,13
20170401|2016-04-26 12:00,26,69.7,69.825,69.675,69.825,16
20170401|2016-04-26 12:30,26,69.8,69.8,69.725,69.725,4
20170401|2016-04-27 08:30,27,69.8,70,69.8,69.95,114
20170401|2016-04-27 09:00,27,69.975,69.975,69.9,69.9,15
20170401|2016-04-27 09:30,27,69.9,69.95,69.9,69.925,9
20170401|2016-04-27 10:00,27,69.925,69.925,69.925,69.925,4
20170401|2016-04-27 10:30,27,69.825,69.95,69.8,69.95,5
20170401|2016-04-27 11:00,27,69.975,69.975,69.975,69.975,11
20170401|2016-04-27 11:30,27,69.975,70,69.975,70,34
20170401|2016-04-27 12:00,27,69.975,70,69.975,70,8
20170401|2016-04-27 12:30,27,70,70.075,69.975,70.075,68
20170401|2016-04-27 13:00,27,70.075,70.075,70.05,70.05,11
20170401|2016-04-28 08:30,28,70.025,70.1,70.025,70.025,103
20170401|2016-04-28 09:00,28,70.175,70.25,70.175,70.2,26
20170401|2016-04-28 09:30,28,70.225,70.25,70.225,70.225,15
20170401|2016-04-28 10:00,28,70.2,70.25,70.1,70.125,75
20170401|2016-04-28 10:30,28,70.1,70.175,70.1,70.175,8
20170401|2016-04-28 11:30,28,70.15,70.175,70.15,70.175,3
20170401|2016-04-28 12:00,28,70.175,70.175,70.15,70.175,14
20170401|2016-04-28 12:30,28,70.175,70.2,70.1,70.1,32
20170401|2016-04-28 13:00,28,70.125,70.125,70.125,70.125,3
20170401|2016-04-29 08:30,29,69.75,70.25,69.75,70.225,9
20170401|2016-04-29 09:00,29,70.225,70.225,70.225,70.225,1
20170401|2016-04-29 09:30,29,70.25,70.25,70.25,70.25,1
20170401|2016-04-29 10:00,29,70.25,70.25,70.25,70.25,5
20170401|2016-04-29 10:30,29,70.1,70.1,70.1,70.1,1
20170401|2016-04-29 11:00,29,70.25,70.25,70.125,70.125,10
20170401|2016-04-29 11:30,29,70.15,70.15,70.15,70.15,1
20170401|2016-04-29 12:00,29,70.15,70.15,70.15,70.15,2
20170401|2016-04-29 12:30,29,70.2,70.225,70,70,24
20170401|2016-05-02 08:30,2,70.2,70.4,70.2,70.375,40
20170401|2016-05-02 09:00,2,70.375,70.425,70.375,70.4,7
20170401|2016-05-02 09:30,2,70.375,70.45,70.375,70.375,17
20170401|2016-05-02 10:00,2,70.425,70.425,70.4,70.425,7
20170401|2016-05-02 10:30,2,70.35,70.45,70.35,70.45,11
20170401|2016-05-02 11:00,2,70.45,70.45,70.425,70.425,3
20170401|2016-05-02 11:30,2,70.45,70.45,70.45,70.45,4
20170401|2016-05-02 12:00,2,70.425,70.425,70.3,70.3,12
20170401|2016-05-02 12:30,2,70.4,70.55,70.35,70.55,31
20170401|2016-05-03 08:30,3,70.45,70.45,70.45,70.45,1
20170401|2016-05-03 09:00,3,70.55,70.55,70.525,70.525,3
20170401|2016-05-03 09:30,3,70.525,70.575,70.5,70.525,12
20170401|2016-05-03 10:00,3,70.575,70.575,70.55,70.55,7
20170401|2016-05-03 10:30,3,70.5,70.5,70.5,70.5,3
20170401|2016-05-03 11:00,3,70.5,70.5,70.5,70.5,7
20170401|2016-05-03 11:30,3,70.5,70.6,70.5,70.6,32
20170401|2016-05-03 12:00,3,70.6,70.6,70.6,70.6,3
20170401|2016-05-03 12:30,3,70.55,70.6,70.4,70.6,38
20170401|2016-05-03 13:00,3,70.575,70.575,70.55,70.55,5
20170401|2016-05-04 08:30,4,70.425,70.425,70.4,70.4,3
20170401|2016-05-04 09:00,4,70.425,70.425,70.35,70.375,19
20170401|2016-05-04 09:30,4,70.35,70.35,70.275,70.275,12
20170401|2016-05-04 10:00,4,70.475,70.475,70.4,70.4,10
20170401|2016-05-04 10:30,4,70.425,70.425,70.425,70.425,1
20170401|2016-05-04 11:00,4,70.525,70.525,70.525,70.525,1
20170401|2016-05-04 11:30,4,70.4,70.4,70.4,70.4,1
20170401|2016-05-04 12:00,4,70.525,70.6,70.5,70.6,7
20170401|2016-05-04 12:30,4,70.5,70.575,70.5,70.55,62
20170401|2016-05-04 13:00,4,70.575,70.575,70.55,70.575,21
20170401|2016-05-05 08:30,5,70.55,70.65,70.55,70.65,14
20170401|2016-05-05 09:00,5,70.65,70.675,70.625,70.675,9
20170401|2016-05-05 09:30,5,70.675,70.7,70.625,70.625,22
20170401|2016-05-05 10:00,5,70.65,70.75,70.65,70.75,27
20170401|2016-05-05 10:30,5,70.725,70.725,70.65,70.725,12
20170401|2016-05-05 11:00,5,70.725,70.725,70.65,70.675,46
20170401|2016-05-05 11:30,5,70.7,70.775,70.6,70.775,101
20170401|2016-05-05 12:00,5,70.725,70.725,70.725,70.725,1
20170401|2016-05-05 12:30,5,70.75,70.75,70.725,70.75,4
20170401|2016-05-06 08:30,6,70.425,70.425,70.35,70.35,2
20170401|2016-05-06 09:00,6,70.55,70.55,70.525,70.525,3
20170401|2016-05-06 10:00,6,70.625,70.65,70.5,70.65,9
20170401|2016-05-06 10:30,6,70.35,70.35,70.3,70.3,10
20170401|2016-05-06 11:00,6,70.5,70.5,70.5,70.5,3
20170401|2016-05-06 11:30,6,70.625,70.65,70.625,70.65,6
20170401|2016-05-06 12:00,6,70.65,70.65,70.5,70.5,9
20170401|2016-05-06 12:30,6,70.45,70.75,70.45,70.725,16
20170401|2016-05-06 13:00,6,70.75,70.75,70.75,70.75,2
20170401|2016-05-09 08:30,9,70.625,70.625,70.525,70.525,2
20170401|2016-05-09 09:00,9,70.6,70.675,70.6,70.675,11
20170401|2016-05-09 10:00,9,70.675,70.675,70.675,70.675,1
20170401|2016-05-09 10:30,9,70.525,70.525,70.525,70.525,1
20170401|2016-05-09 11:00,9,70.45,70.45,70.4,70.4,7
20170401|2016-05-09 11:30,9,70.425,70.475,70.425,70.475,16
20170401|2016-05-09 12:00,9,70.475,70.475,70.4,70.4,10
20170401|2016-05-09 12:30,9,70.4,70.625,70.4,70.625,20
20170401|2016-05-10 08:30,10,70.675,70.675,70.6,70.675,5
20170401|2016-05-10 09:00,10,70.775,70.775,70.775,70.775,1
20170401|2016-05-10 09:30,10,70.7,70.75,70.7,70.75,20
20170401|2016-05-10 10:00,10,70.7,70.7,70.575,70.575,17
20170401|2016-05-10 10:30,10,70.65,70.675,70.625,70.625,17
20170401|2016-05-10 11:00,10,70.7,70.975,70.675,70.975,321
20170401|2016-05-10 11:30,10,70.975,71.05,70.975,71.05,126
20170401|2016-05-10 12:00,10,70.95,70.95,70.85,70.9,23
20170401|2016-05-10 12:30,10,70.875,70.875,70.55,70.55,84
20170401|2016-05-10 13:00,10,70.5,70.55,70.475,70.5,17
20170401|2016-05-11 08:30,11,70.75,70.8,70.75,70.8,13
20170401|2016-05-11 09:00,11,70.8,70.9,70.8,70.85,6
20170401|2016-05-11 09:30,11,70.85,70.95,70.85,70.95,8
20170401|2016-05-11 10:00,11,70.975,70.975,70.95,70.95,3
20170401|2016-05-11 11:00,11,70.9,70.95,70.9,70.95,3
20170401|2016-05-11 11:30,11,70.925,70.95,70.8,70.8,29
20170401|2016-05-11 12:00,11,70.875,70.9,70.8,70.9,21
20170401|2016-05-11 12:30,11,70.9,71,70.85,70.975,96
20170401|2016-05-11 13:00,11,70.875,70.875,70.85,70.85,3
20170401|2016-05-12 08:30,12,71,71,71,71,13
20170401|2016-05-12 09:00,12,70.875,70.9,70.8,70.9,23
20170401|2016-05-12 09:30,12,70.875,70.875,70.8,70.825,26
20170401|2016-05-12 10:00,12,70.8,70.9,70.8,70.8,31
20170401|2016-05-12 10:30,12,70.925,70.925,70.8,70.8,4
20170401|2016-05-12 11:30,12,70.825,70.825,70.775,70.775,29
20170401|2016-05-12 12:00,12,70.825,70.825,70.825,70.825,5
20170401|2016-05-12 12:30,12,70.9,70.95,70.9,70.95,3
20170401|2016-05-12 13:00,12,70.975,70.975,70.975,70.975,1
20170401|2016-05-13 08:30,13,70.9,70.95,70.375,70.675,15
20170401|2016-05-13 09:00,13,70.65,70.65,70.65,70.65,1
20170401|2016-05-13 09:30,13,70.6,70.6,70.45,70.45,21
20170401|2016-05-13 10:00,13,70.45,70.45,70.45,70.45,5
20170401|2016-05-13 10:30,13,70.675,70.775,70.675,70.775,4
20170401|2016-05-13 11:00,13,70.75,70.75,70.75,70.75,2
20170401|2016-05-13 12:30,13,70.7,70.925,70.675,70.925,28
20170401|2016-05-13 13:00,13,70.875,70.875,70.875,70.875,1
20170401|2016-05-16 08:30,16,70.925,70.925,70.725,70.9,11
20170401|2016-05-16 09:00,16,70.9,70.925,70.9,70.925,17
20170401|2016-05-16 09:30,16,70.925,70.925,70.925,70.925,2
20170401|2016-05-16 10:00,16,70.925,70.95,70.9,70.95,13
20170401|2016-05-16 10:30,16,70.95,70.95,70.95,70.95,14
20170401|2016-05-16 11:30,16,70.95,70.975,70.95,70.975,4
20170401|2016-05-16 12:00,16,70.95,70.975,70.95,70.975,7
20170401|2016-05-16 12:30,16,70.975,70.975,70.625,70.625,11
20170401|2016-05-16 13:00,16,70.65,70.7,70.65,70.7,11
20170401|2016-05-17 08:30,17,70.675,70.8,70.65,70.8,28
20170401|2016-05-17 09:00,17,70.825,70.875,70.6,70.8,48
20170401|2016-05-17 10:00,17,70.8,70.8,70.75,70.75,9
20170401|2016-05-17 10:30,17,70.8,70.825,70.8,70.825,6
20170401|2016-05-17 11:00,17,70.825,70.825,70.825,70.825,8
20170401|2016-05-17 11:30,17,70.825,70.825,70.8,70.8,29
20170401|2016-05-17 12:00,17,70.8,70.8,70.8,70.8,1
20170401|2016-05-17 12:30,17,70.725,70.875,70.725,70.875,15
20170401|2016-05-17 13:00,17,70.875,70.875,70.85,70.85,11
20170401|2016-05-18 08:30,18,70.65,70.65,70.65,70.65,1
20170401|2016-05-18 09:00,18,70.775,70.775,70.675,70.725,29
20170401|2016-05-18 09:30,18,70.725,70.725,70.575,70.675,22
20170401|2016-05-18 10:30,18,70.55,70.55,70.55,70.55,1
20170401|2016-05-18 11:00,18,70.525,70.525,70.475,70.475,31
20170401|2016-05-18 11:30,18,70.475,70.475,70.3,70.45,4
20170401|2016-05-18 12:00,18,70.35,70.45,70.325,70.45,7
20170401|2016-05-18 12:30,18,70.475,70.775,70.475,70.775,55
20170401|2016-05-18 13:00,18,70.775,70.775,70.7,70.7,5
20170401|2016-05-19 08:30,19,70.375,70.55,70.1,70.55,22
20170401|2016-05-19 09:00,19,70.525,70.525,70.525,70.525,1
20170401|2016-05-19 10:00,19,70.275,70.275,70.05,70.05,9
20170401|2016-05-19 10:30,19,70.075,70.275,70.05,70.275,11
20170401|2016-05-19 11:30,19,70.2,70.275,70.025,70.275,23
20170401|2016-05-19 12:00,19,70.225,70.275,70.2,70.275,4
20170401|2016-05-19 13:00,19,70.225,70.225,70.075,70.075,5
20170401|2016-05-20 09:00,20,69.9,69.9,69.85,69.85,11
20170401|2016-05-20 09:30,20,69.7,69.7,69.65,69.65,15
20170401|2016-05-20 10:00,20,69.975,70,69.975,70,4
20170401|2016-05-20 10:30,20,70,70.025,70,70.025,6
20170401|2016-05-20 11:00,20,69.875,69.975,69.8,69.975,13
20170401|2016-05-20 11:30,20,69.825,69.975,69.825,69.975,3
20170401|2016-05-20 12:00,20,70.05,70.075,70.05,70.075,2
20170401|2016-05-20 12:30,20,69.9,69.9,69.9,69.9,1
20170401|2016-05-23 08:30,23,69.6,69.6,69.575,69.575,10
20170401|2016-05-23 09:00,23,69.55,69.55,69.5,69.5,6
20170401|2016-05-23 09:30,23,69.625,69.625,69.625,69.625,1
20170401|2016-05-23 11:00,23,69.35,69.475,69.25,69.25,14
20170401|2016-05-23 11:30,23,69.35,69.35,69.35,69.35,1
20170401|2016-05-23 12:30,23,69.425,69.425,69.4,69.4,2
20170401|2016-05-23 13:00,23,69.25,69.25,69.25,69.25,1
20170401|2016-05-24 08:30,24,69.25,69.25,69.025,69.025,5
20170401|2016-05-24 09:00,24,69,69,68.875,68.875,5
20170401|2016-05-24 09:30,24,68.875,68.975,68.775,68.95,20
20170401|2016-05-24 10:00,24,69.05,69.05,69.05,69.05,3
20170401|2016-05-24 10:30,24,68.975,69.05,68.825,69.05,15
20170401|2016-05-24 11:00,24,69.15,69.175,68.975,68.975,10
20170401|2016-05-24 11:30,24,68.975,68.975,68.775,68.775,3
20170401|2016-05-24 12:00,24,68.65,68.65,68.65,68.65,1
20170401|2016-05-24 12:30,24,68.775,68.9,68.775,68.9,6
20170401|2016-05-25 08:30,25,69.25,69.25,69.05,69.05,11
20170401|2016-05-25 10:00,25,68.8,68.85,68.8,68.8,5
20170401|2016-05-25 10:30,25,69.05,69.05,68.9,68.9,9
20170401|2016-05-25 11:30,25,68.9,68.9,68.8,68.8,6
20170401|2016-05-25 12:00,25,69.075,69.075,69.075,69.075,1
20170401|2016-05-25 13:00,25,69.075,69.075,69.075,69.075,1
20170401|2016-05-26 08:30,26,69.275,69.35,69.275,69.35,12
20170401|2016-05-26 09:00,26,69.4,69.7,69.4,69.7,14
20170401|2016-05-26 09:30,26,69.5,69.5,69.275,69.275,15
20170401|2016-05-26 10:30,26,69.525,69.55,69.075,69.075,6
20170401|2016-05-26 11:00,26,69.5,69.675,69.5,69.675,18
20170401|2016-05-26 11:30,26,69.625,69.7,69.575,69.575,11
20170401|2016-05-26 12:00,26,69.7,69.75,69.7,69.75,5
20170401|2016-05-26 12:30,26,69.625,69.775,69.625,69.725,7
20170401|2016-05-26 13:00,26,69.75,69.775,69.7,69.7,13
20170401|2016-05-27 08:30,27,69.85,69.85,69.85,69.85,1
20170401|2016-05-27 09:00,27,69.8,69.8,69.65,69.65,2
20170401|2016-05-27 09:30,27,69.825,69.825,69.825,69.825,2
20170401|2016-05-27 10:00,27,69.65,69.65,69.65,69.65,2
20170401|2016-05-27 12:30,27,69.75,69.875,69.75,69.875,4
20170401|2016-05-27 13:00,27,69.85,69.85,69.85,69.85,1
20170401|2016-05-31 08:30,31,69.875,70.4,69.875,70.35,20
20170401|2016-05-31 09:00,31,70.275,70.275,70.275,70.275,1
20170401|2016-05-31 09:30,31,70.225,70.225,70,70.05,7
20170401|2016-05-31 10:00,31,70.325,70.375,70.325,70.375,7
20170401|2016-05-31 10:30,31,70.45,70.45,70.45,70.45,1
20170401|2016-05-31 11:00,31,70.225,70.35,70.225,70.3,12
20170401|2016-05-31 11:30,31,70.3,70.475,70.3,70.475,7
20170401|2016-05-31 12:00,31,70.05,70.05,70.05,70.05,8
20170401|2016-05-31 12:30,31,69.9,69.9,69.775,69.775,8
20170401|2016-05-31 13:00,31,69.7,69.8,69.7,69.8,2
20170401|2016-06-01 08:30,1,69.825,70.2,69.55,70.2,10
20170401|2016-06-01 09:00,1,70.25,70.825,70.25,70.8,55
20170401|2016-06-01 09:30,1,70.825,70.825,70.55,70.65,81
20170401|2016-06-01 10:00,1,70.675,70.725,70.65,70.7,14
20170401|2016-06-01 10:30,1,70.7,70.775,70.5,70.775,36
20170401|2016-06-01 11:00,1,70.775,70.85,70.775,70.775,21
20170401|2016-06-01 11:30,1,70.85,70.85,70.85,70.85,5
20170401|2016-06-01 12:00,1,70.85,70.9,70.625,70.85,20
20170401|2016-06-01 12:30,1,70.8,70.8,70.5,70.675,52
20170401|2016-06-01 13:00,1,70.475,70.5,70.45,70.5,3
20170401|2016-06-02 08:30,2,70.85,70.95,70.7,70.7,30
20170401|2016-06-02 09:00,2,70.825,70.85,70.725,70.75,24
20170401|2016-06-02 09:30,2,70.65,70.7,70.65,70.7,6
20170401|2016-06-02 10:00,2,70.75,70.775,70.7,70.775,35
20170401|2016-06-02 10:30,2,70.8,70.9,70.75,70.9,35
20170401|2016-06-02 11:00,2,70.875,70.875,70.5,70.5,111
20170401|2016-06-02 11:30,2,70.75,70.75,70.75,70.75,9
20170401|2016-06-02 12:00,2,70.75,70.775,70.75,70.775,13
20170401|2016-06-02 12:30,2,70.75,70.825,70.65,70.8,45
20170401|2016-06-02 13:00,2,70.6,70.6,70.6,70.6,1
20170401|2016-06-03 08:30,3,70.775,70.95,70.65,70.65,45
20170401|2016-06-03 09:00,3,70.775,70.925,70.775,70.925,51
20170401|2016-06-03 09:30,3,70.9,70.925,70.75,70.875,28
20170401|2016-06-03 10:00,3,70.925,70.925,70.8,70.85,18
20170401|2016-06-03 10:30,3,70.875,70.9,70.825,70.875,32
20170401|2016-06-03 11:00,3,70.9,70.95,70.9,70.95,24
20170401|2016-06-03 11:30,3,70.9,70.9,70.9,70.9,7
20170401|2016-06-03 12:00,3,70.9,70.925,70.9,70.925,7
20170401|2016-06-03 12:30,3,70.95,71.025,70.875,71.025,86
20170401|2016-06-06 08:30,6,71,71.125,71,71,38
20170401|2016-06-06 09:00,6,71.025,71.075,71,71.05,68
20170401|2016-06-06 09:30,6,71.05,71.075,71.05,71.075,32
20170401|2016-06-06 10:00,6,71.075,71.075,70.975,70.975,74
20170401|2016-06-06 10:30,6,71.05,71.05,71,71,20
20170401|2016-06-06 11:00,6,71.05,71.05,71.05,71.05,3
20170401|2016-06-06 11:30,6,70.95,71,70.95,71,21
20170401|2016-06-06 12:00,6,71,71.025,70.95,71.025,11
20170401|2016-06-06 12:30,6,70.975,71.15,70.975,71.15,60
20170401|2016-06-06 13:00,6,71.075,71.075,71.075,71.075,1
20170401|2016-06-07 08:30,7,71,71.125,71,71.125,41
20170401|2016-06-07 09:00,7,71.2,71.25,71.15,71.15,9
20170401|2016-06-07 10:00,7,71.2,71.225,71.15,71.225,11
20170401|2016-06-07 10:30,7,71.3,71.3,71.3,71.3,1
20170401|2016-06-07 11:00,7,71.35,71.4,71.325,71.4,6
20170401|2016-06-07 11:30,7,71.325,71.375,71.275,71.3,25
20170401|2016-06-07 12:00,7,71.35,71.475,71.35,71.4,12
20170401|2016-06-07 12:30,7,71.45,71.8,71.35,71.7,71
20170401|2016-06-07 13:00,7,71.575,71.575,71.575,71.575,25
20170401|2016-06-08 08:30,8,71.5,71.5,71.4,71.5,112
20170401|2016-06-08 09:00,8,71.5,71.575,71.5,71.525,15
20170401|2016-06-08 09:30,8,71.6,71.6,71.55,71.6,26
20170401|2016-06-08 10:00,8,71.625,71.65,71.6,71.6,8
20170401|2016-06-08 10:30,8,71.725,71.725,71.7,71.7,18
20170401|2016-06-08 11:00,8,71.725,71.8,71.675,71.8,33
20170401|2016-06-08 11:30,8,71.825,71.9,71.825,71.9,43
20170401|2016-06-08 12:00,8,71.875,71.95,71.875,71.95,15
20170401|2016-06-08 12:30,8,71.95,72,71.8,71.95,160
20170401|2016-06-08 13:00,8,71.875,71.975,71.825,71.975,33
20170401|2016-06-09 08:30,9,71.975,72,71.85,71.975,57
20170401|2016-06-09 09:00,9,71.975,72,71.9,72,71
20170401|2016-06-09 09:30,9,71.95,72.15,71.95,72.025,245
20170401|2016-06-09 10:00,9,72.175,72.2,72.1,72.2,19
20170401|2016-06-09 10:30,9,72.175,72.2,71.975,71.975,25
20170401|2016-06-09 11:00,9,72.05,72.125,72,72,65
20170401|2016-06-09 11:30,9,71.975,72.05,71.9,72.05,38
20170401|2016-06-09 12:00,9,72.075,72.2,72,72,79
20170401|2016-06-09 12:30,9,72.2,72.4,72.15,72.35,190
20170401|2016-06-09 13:00,9,72.35,72.35,72.325,72.325,14
20170401|2016-06-10 08:30,10,72.1,72.25,72.05,72.225,39
20170401|2016-06-10 09:00,10,72.3,72.4,72.275,72.4,30
20170401|2016-06-10 09:30,10,72.35,72.4,72.35,72.375,34
20170401|2016-06-10 10:00,10,72.45,72.45,72.35,72.35,8
20170401|2016-06-10 10:30,10,72.45,72.45,72.275,72.275,36
20170401|2016-06-10 11:00,10,72.275,72.275,72.225,72.225,13
20170401|2016-06-10 11:30,10,72.325,72.4,72.325,72.4,12
20170401|2016-06-10 12:00,10,72.375,72.375,72.375,72.375,2
20170401|2016-06-10 12:30,10,72.4,72.5,72.275,72.5,142
20170401|2016-06-10 13:00,10,72.425,72.425,72.4,72.4,4
20170401|2016-06-13 08:30,13,72.425,72.5,72.425,72.5,146
20170401|2016-06-13 09:00,13,72.5,72.525,72.475,72.525,7
20170401|2016-06-13 09:30,13,72.6,72.65,72.6,72.65,11
20170401|2016-06-13 10:00,13,72.7,72.7,72.575,72.575,28
20170401|2016-06-13 10:30,13,72.6,72.6,72.3,72.35,134
20170401|2016-06-13 11:00,13,72.35,72.35,72.1,72.125,38
20170401|2016-06-13 11:30,13,72.1,72.15,72.1,72.15,31
20170401|2016-06-13 12:30,13,72.125,72.275,72.05,72.225,73
20170401|2016-06-13 13:00,13,72.25,72.25,72.2,72.25,5
20170401|2016-06-14 08:30,14,72.25,72.25,72.075,72.225,11
20170401|2016-06-14 09:00,14,72.25,72.275,72.175,72.175,22
20170401|2016-06-14 09:30,14,72.1,72.35,72.1,72.35,44
20170401|2016-06-14 10:00,14,72.175,72.175,72.1,72.15,7
20170401|2016-06-14 10:30,14,72.275,72.275,72.275,72.275,1
20170401|2016-06-14 11:00,14,72.2,72.275,72.125,72.275,5
20170401|2016-06-14 11:30,14,72.2,72.2,72.1,72.125,9
20170401|2016-06-14 12:00,14,72,72.15,72,72.15,7
20170401|2016-06-14 12:30,14,72.15,72.15,71.4,71.4,126
20170401|2016-06-14 13:00,14,71.5,71.5,71.4,71.4,41
20170401|2016-06-15 08:30,15,71.5,71.9,71.425,71.425,14
20170401|2016-06-15 09:00,15,71.575,71.575,71.475,71.475,20
20170401|2016-06-15 09:30,15,71.475,71.475,71.475,71.475,10
20170401|2016-06-15 10:00,15,71.65,71.75,71.65,71.75,21
20170401|2016-06-15 10:30,15,71.825,72.125,71.825,71.85,40
20170401|2016-06-15 11:00,15,71.85,71.9,71.8,71.85,8
20170401|2016-06-15 11:30,15,72.1,72.175,72.1,72.175,19
20170401|2016-06-15 12:00,15,72.175,72.175,72.025,72.05,13
20170401|2016-06-15 12:30,15,72.2,72.3,72,72.3,29
20170401|2016-06-15 13:00,15,72.225,72.35,72.225,72.25,23
20170401|2016-06-16 08:30,16,72.075,72.25,71.825,72.025,31
20170401|2016-06-16 09:00,16,72.225,72.225,72,72.175,18
20170401|2016-06-16 09:30,16,72.125,72.125,71.875,71.9,10
20170401|2016-06-16 10:00,16,71.925,71.975,71.825,71.975,15
20170401|2016-06-16 10:30,16,71.8,71.8,71.8,71.8,4
20170401|2016-06-16 11:00,16,71.8,71.85,71.8,71.85,8
20170401|2016-06-16 11:30,16,71.825,71.825,71.825,71.825,1
20170401|2016-06-16 12:00,16,71.9,72.175,71.9,72.175,49
20170401|2016-06-16 12:30,16,72.2,72.375,72.175,72.175,31
20170401|2016-06-16 13:00,16,72.25,72.25,72.25,72.25,1
20170401|2016-06-17 08:30,17,72,72,71.85,71.85,56
20170401|2016-06-17 09:00,17,71.95,71.975,71.85,71.85,12
20170401|2016-06-17 09:30,17,71.85,71.85,71.85,71.85,1
20170401|2016-06-17 10:00,17,71.825,71.9,71.825,71.825,14
20170401|2016-06-17 10:30,17,71.725,71.9,71.675,71.8,46
20170401|2016-06-17 11:00,17,71.725,71.75,71.625,71.625,16
20170401|2016-06-17 11:30,17,71.55,71.55,71.55,71.55,1
20170401|2016-06-17 12:00,17,71.6,71.65,71.55,71.65,9
20170401|2016-06-17 12:30,17,71.575,71.575,71.45,71.525,17
20170401|2016-06-17 13:00,17,71.55,71.6,71.5,71.5,6
20170401|2016-06-20 08:30,20,71.45,71.45,71.1,71.1,23
20170401|2016-06-20 09:00,20,71.275,71.4,71.175,71.25,14
20170401|2016-06-20 09:30,20,71.275,71.3,71.225,71.275,56
20170401|2016-06-20 10:00,20,71.175,71.325,71.075,71.1,124
20170401|2016-06-20 10:30,20,71.1,71.425,71.1,71.3,68
20170401|2016-06-20 11:00,20,71.25,71.25,71.175,71.2,15
20170401|2016-06-20 11:30,20,71.175,71.175,71.175,71.175,1
20170401|2016-06-20 12:00,20,71.25,71.25,71.2,71.25,19
20170401|2016-06-20 12:30,20,71.275,71.275,71.125,71.225,34
20170401|2016-06-20 13:00,20,71.175,71.2,71.175,71.175,3
20170401|2016-06-21 08:30,21,71.05,71.075,70.975,71.075,12
20170401|2016-06-21 09:00,21,71.075,71.075,71.025,71.025,23
20170401|2016-06-21 09:30,21,71,71,71,71,3
20170401|2016-06-21 10:00,21,70.975,71.05,70.975,71.05,10
20170401|2016-06-21 10:30,21,70.975,70.975,70.95,70.95,6
20170401|2016-06-21 11:00,21,71.05,71.05,71.025,71.05,11
20170401|2016-06-21 11:30,21,71.15,71.15,71.15,71.15,6
20170401|2016-06-21 12:00,21,71.1,71.1,71,71,11
20170401|2016-06-21 12:30,21,71.075,71.075,70.975,71.05,27
20170401|2016-06-21 13:00,21,71.1,71.125,70.975,70.975,63
20170401|2016-06-22 08:30,22,70.9,70.925,70.775,70.925,10
20170401|2016-06-22 09:00,22,70.925,70.925,70.8,70.8,15
20170401|2016-06-22 09:30,22,70.975,70.975,70.875,70.875,7
20170401|2016-06-22 10:00,22,70.875,70.875,70.575,70.575,23
20170401|2016-06-22 10:30,22,70.6,70.6,70.525,70.575,32
20170401|2016-06-22 11:00,22,70.575,70.575,70.325,70.45,67
20170401|2016-06-22 11:30,22,70.4,70.475,70.275,70.35,69
20170401|2016-06-22 12:00,22,70.35,70.35,70.25,70.25,74
20170401|2016-06-22 12:30,22,70.175,70.325,70.05,70.325,60
20170401|2016-06-22 13:00,22,70.3,70.3,70.15,70.225,13
20170401|2016-06-23 08:30,23,70.325,70.325,69.85,70,17
20170401|2016-06-23 09:00,23,70.05,70.1,69.9,69.9,15
20170401|2016-06-23 09:30,23,69.95,70.025,69.9,69.9,16
20170401|2016-06-23 10:00,23,69.9,69.9,69.85,69.85,5
20170401|2016-06-23 10:30,23,69.825,69.85,69.2,69.2,39
20170401|2016-06-23 11:00,23,69.35,69.575,69.35,69.575,4
20170401|2016-06-23 11:30,23,69.5,69.5,69.45,69.5,176
20170401|2016-06-23 12:00,23,69.5,69.625,69.5,69.55,12
20170401|2016-06-23 12:30,23,69.725,69.85,69.725,69.85,38
20170401|2016-06-23 13:00,23,69.825,69.825,69.825,69.825,1
20170401|2016-06-24 08:30,24,69.05,69.1,68.65,68.9,88
20170401|2016-06-24 09:00,24,68.875,68.95,68.725,68.775,55
20170401|2016-06-24 09:30,24,68.775,68.925,68.775,68.925,18
20170401|2016-06-24 10:00,24,68.875,68.975,68.875,68.975,5
20170401|2016-06-24 10:30,24,68.85,69,68.85,69,7
20170401|2016-06-24 11:00,24,69,69,68.975,69,4
20170401|2016-06-24 11:30,24,69.05,69.05,68.95,68.95,8
20170401|2016-06-24 12:00,24,68.975,68.975,68.725,68.75,104
20170401|2016-06-24 12:30,24,68.8,69.65,68.8,69.65,332
20170401|2016-06-24 13:00,24,69.45,69.525,69.15,69.15,10
20170401|2016-06-27 08:30,27,68,69.475,68,69.45,9
20170401|2016-06-27 09:00,27,69.275,69.375,69.125,69.125,10
20170401|2016-06-27 09:30,27,69.275,69.5,69.275,69.45,16
20170401|2016-06-27 10:00,27,69.475,69.5,69.3,69.475,50
20170401|2016-06-27 10:30,27,69.575,69.575,69.425,69.425,14
20170401|2016-06-27 11:00,27,69.375,69.65,69.375,69.65,7
20170401|2016-06-27 11:30,27,69.75,69.825,69.7,69.825,5
20170401|2016-06-27 12:00,27,69.8,70.25,69.8,70.125,16
20170401|2016-06-27 12:30,27,70.175,70.35,70.175,70.325,174
20170401|2016-06-27 13:00,27,70.325,70.35,70.225,70.3,19
20170401|2016-06-28 08:30,28,70.2,70.2,70.2,70.2,4
20170401|2016-06-28 09:00,28,70.125,70.35,70,70.35,46
20170401|2016-06-28 09:30,28,70.35,70.35,70.275,70.325,40
20170401|2016-06-28 10:00,28,70.325,70.35,70.275,70.275,45
20170401|2016-06-28 10:30,28,70.35,70.45,70.35,70.425,70
20170401|2016-06-28 11:00,28,70.425,70.6,70.425,70.525,62
20170401|2016-06-28 11:30,28,70.525,70.625,70.5,70.6,21
20170401|2016-06-28 12:00,28,70.8,70.9,70.8,70.9,10
20170401|2016-06-28 12:30,28,70.75,71.25,70.75,71.225,108
20170401|2016-06-28 13:00,28,71.2,71.2,71.05,71.05,22
20170401|2016-06-29 08:30,29,70.925,70.925,70.9,70.9,7
20170401|2016-06-29 09:00,29,70.85,70.85,70.8,70.8,4
20170401|2016-06-29 09:30,29,70.825,70.9,70.825,70.9,7
20170401|2016-06-29 10:00,29,70.75,70.75,70.75,70.75,7
20170401|2016-06-29 10:30,29,70.7,70.7,70.625,70.7,16
20170401|2016-06-29 11:00,29,70.75,70.875,70.75,70.8,32
20170401|2016-06-29 11:30,29,70.9,70.975,70.85,70.975,10
20170401|2016-06-29 12:00,29,70.975,70.975,70.725,70.725,62
20170401|2016-06-29 12:30,29,70.75,70.9,70.675,70.9,183
20170401|2016-06-29 13:00,29,70.9,70.9,70.9,70.9,1
20170401|2016-06-30 08:30,30,70.5,70.5,70.45,70.45,6
20170401|2016-06-30 09:00,30,70.45,70.45,70.4,70.4,11
20170401|2016-06-30 09:30,30,70.575,70.65,70.325,70.65,65
20170401|2016-06-30 10:00,30,70.65,70.7,70.65,70.7,11
20170401|2016-06-30 10:30,30,70.7,70.7,70.6,70.6,3
20170401|2016-06-30 11:00,30,70.7,70.725,70.65,70.7,8
20170401|2016-06-30 11:30,30,70.55,70.8,70.55,70.8,8
20170401|2016-06-30 12:00,30,70.8,70.8,70.725,70.8,17
20170401|2016-06-30 12:30,30,70.775,71.325,70.775,71.325,257
20170401|2016-06-30 13:00,30,71.325,71.325,71.05,71.1,33
20170401|2016-07-01 08:30,1,70.8,70.85,70.75,70.75,18
20170401|2016-07-01 09:00,1,70.8,70.9,70.7,70.825,17
20170401|2016-07-01 09:30,1,70.9,71,70.875,71,57
20170401|2016-07-01 10:00,1,71,71.025,70.975,71.025,55
20170401|2016-07-01 10:30,1,71.025,71.075,70.95,71.025,41
20170401|2016-07-01 11:00,1,71.075,71.075,70.825,70.9,77
20170401|2016-07-01 11:30,1,70.875,70.9,70.825,70.825,162
20170401|2016-07-01 12:00,1,70.875,70.9,70.875,70.9,5
20170401|2016-07-01 12:30,1,70.85,71.15,70.85,71.15,285
20170401|2016-07-01 13:00,1,71.15,71.15,70.875,70.875,52
20170401|2016-07-05 08:30,5,70.725,71.125,70.575,70.85,50
20170401|2016-07-05 09:00,5,70.85,70.875,70.475,70.65,45
20170401|2016-07-05 09:30,5,70.55,70.6,70.325,70.45,49
20170401|2016-07-05 10:00,5,70.45,71,70.45,71,50
20170401|2016-07-05 10:30,5,71,71.05,70.95,71,52
20170401|2016-07-05 11:00,5,70.95,71.125,70.875,71.125,118
20170401|2016-07-05 11:30,5,71.125,71.2,71,71.175,62
20170401|2016-07-05 12:00,5,71.2,71.225,71.125,71.175,35
20170401|2016-07-05 12:30,5,71.225,71.425,71.125,71.425,298
20170401|2016-07-05 13:00,5,71.425,71.425,71.25,71.35,23
20170401|2016-07-06 08:30,6,71.2,71.35,70.925,70.95,74
20170401|2016-07-06 09:00,6,70.975,71.2,70.925,70.925,91
20170401|2016-07-06 09:30,6,70.925,71.025,70.85,70.85,34
20170401|2016-07-06 10:00,6,70.9,70.9,70.8,70.85,6
20170401|2016-07-06 10:30,6,70.9,70.9,70.35,70.425,77
20170401|2016-07-06 11:00,6,70.475,70.5,70.15,70.15,47
20170401|2016-07-06 11:30,6,70.2,70.375,70.2,70.375,14
20170401|2016-07-06 12:00,6,70.325,70.375,70.225,70.225,22
20170401|2016-07-06 12:30,6,70.275,71.225,70.225,71.1,223
20170401|2016-07-06 13:00,6,70.975,71.1,70.975,71.1,14
20170401|2016-07-07 08:30,7,70.7,70.9,70.575,70.65,69
20170401|2016-07-07 09:00,7,70.7,70.725,70.525,70.55,144
20170401|2016-07-07 09:30,7,70.575,70.625,70.425,70.575,140
20170401|2016-07-07 10:00,7,70.575,70.65,70.475,70.575,104
20170401|2016-07-07 10:30,7,70.55,70.55,70.25,70.5,173
20170401|2016-07-07 11:00,7,70.5,70.5,70.35,70.35,72
20170401|2016-07-07 11:30,7,70.375,70.475,70.325,70.425,59
20170401|2016-07-07 12:00,7,70.425,70.575,70.35,70.45,84
20170401|2016-07-07 12:30,7,70.5,70.975,70.2,70.9,408
20170401|2016-07-07 13:00,7,70.9,70.975,70.775,70.775,64
20170401|2016-07-08 08:30,8,70.55,70.6,70.2,70.275,119
20170401|2016-07-08 09:00,8,70.2,70.2,69.925,69.95,36
20170401|2016-07-08 09:30,8,69.85,70.075,69.775,69.9,12
20170401|2016-07-08 10:00,8,69.95,70.1,69.95,70,9
20170401|2016-07-08 10:30,8,70,70.05,69.95,69.95,13
20170401|2016-07-08 11:00,8,69.95,70.025,69.925,70,8
20170401|2016-07-08 11:30,8,70.075,70.15,69.925,69.925,11
20170401|2016-07-08 12:00,8,69.9,70.225,69.875,70.225,43
20170401|2016-07-08 12:30,8,70.3,70.775,70.225,70.775,196
20170401|2016-07-08 13:00,8,70.775,70.8,70.5,70.5,28
20170401|2016-07-11 08:30,11,70.65,70.65,70.25,70.3,49
20170401|2016-07-11 09:00,11,70.3,70.4,70.125,70.175,27
20170401|2016-07-11 09:30,11,70.1,70.35,70.1,70.275,9
20170401|2016-07-11 10:00,11,70.175,70.275,70.125,70.275,5
20170401|2016-07-11 10:30,11,70.225,70.275,70.125,70.175,26
20170401|2016-07-11 11:00,11,70.175,70.375,70.025,70.1,75
20170401|2016-07-11 12:00,11,70.25,70.25,70.075,70.075,7
20170401|2016-07-11 12:30,11,70.1,70.275,69.775,69.875,103
20170401|2016-07-11 13:00,11,69.875,69.975,69.775,69.925,10
20170401|2016-07-12 08:30,12,70,70,69.6,69.625,55
20170401|2016-07-12 09:00,12,69.7,69.7,69.25,69.425,65
20170401|2016-07-12 09:30,12,69.55,69.675,69.525,69.675,18
20170401|2016-07-12 10:00,12,69.725,69.775,69.7,69.775,11
20170401|2016-07-12 10:30,12,69.8,69.925,69.775,69.925,18
20170401|2016-07-12 11:00,12,69.9,70,69.875,69.95,49
20170401|2016-07-12 11:30,12,69.95,70.1,69.95,70.075,10
20170401|2016-07-12 12:00,12,70.125,70.125,69.975,70.05,14
20170401|2016-07-12 12:30,12,70.05,70.1,69.7,69.7,146
20170401|2016-07-12 13:00,12,69.625,69.7,69.625,69.7,6
20170401|2016-07-13 08:30,13,69.35,70,69.35,70,7
20170401|2016-07-13 09:00,13,70.125,70.325,70.05,70.325,34
20170401|2016-07-13 09:30,13,70.4,70.4,70.15,70.15,16
20170401|2016-07-13 10:00,13,70.1,70.1,70.1,70.1,4
20170401|2016-07-13 10:30,13,70.125,70.225,70.1,70.225,16
20170401|2016-07-13 11:00,13,70.2,70.225,70.15,70.225,9
20170401|2016-07-13 11:30,13,70.225,70.25,70.2,70.2,42
20170401|2016-07-13 12:00,13,70.3,70.35,70,70,74
20170401|2016-07-13 12:30,13,70,70,69.65,69.7,202
20170401|2016-07-13 13:00,13,69.75,69.8,69.75,69.775,7
20170401|2016-07-14 08:30,14,69.8,69.8,69.5,69.5,8
20170401|2016-07-14 09:00,14,69.4,69.65,69.175,69.175,68
20170401|2016-07-14 09:30,14,69.175,69.45,69.175,69.425,28
20170401|2016-07-14 10:00,14,69.375,69.55,69.3,69.5,95
20170401|2016-07-14 10:30,14,69.55,69.725,69.525,69.625,40
20170401|2016-07-14 11:00,14,69.625,69.975,69.55,69.975,45
20170401|2016-07-14 11:30,14,69.975,70,69.825,69.925,52
20170401|2016-07-14 12:00,14,69.925,69.975,69.725,69.825,39
20170401|2016-07-14 12:30,14,69.9,70,69.85,69.925,141
20170401|2016-07-14 13:00,14,69.875,69.925,69.8,69.825,33
20170401|2016-07-15 08:30,15,69.9,69.9,69.05,69.525,139
20170401|2016-07-15 09:00,15,69.5,69.525,68.975,68.975,33
20170401|2016-07-15 09:30,15,68.975,68.975,68.525,68.675,41
20170401|2016-07-15 10:00,15,68.675,68.7,68.575,68.675,19
20170401|2016-07-15 10:30,15,68.6,68.675,68.05,68.05,74
20170401|2016-07-15 11:00,15,68.025,68.225,68,68.225,8
20170401|2016-07-15 11:30,15,68.025,68.2,68.025,68.125,19
20170401|2016-07-15 12:00,15,68.2,68.225,68.025,68.225,15
20170401|2016-07-15 12:30,15,68.35,68.525,68.125,68.275,56
20170401|2016-07-15 13:00,15,68.15,68.2,68,68.075,11
20170401|2016-07-18 08:30,18,68.05,68.1,67.575,67.575,13
20170401|2016-07-18 09:00,18,67.35,67.4,66.825,67,44
20170401|2016-07-18 09:30,18,66.975,67.05,66.975,67.05,32
20170401|2016-07-18 10:00,18,67.125,67.275,67.125,67.25,26
20170401|2016-07-18 10:30,18,67.15,67.15,66.925,67,25
20170401|2016-07-18 11:00,18,67,67,66.925,66.925,6
20170401|2016-07-18 11:30,18,67.1,67.1,67.025,67.025,6
20170401|2016-07-18 12:00,18,67.125,67.2,67.125,67.175,10
20170401|2016-07-18 12:30,18,67.2,68.45,67,68.2,878
20170401|2016-07-18 13:00,18,68.125,68.125,67.95,67.95,8
20170401|2016-07-19 08:30,19,67.85,67.85,67.5,67.6,37
20170401|2016-07-19 09:00,19,67.6,67.6,67.475,67.55,62
20170401|2016-07-19 09:30,19,67.5,67.5,67.225,67.275,36
20170401|2016-07-19 10:00,19,67.325,67.575,67.325,67.5,27
20170401|2016-07-19 10:30,19,67.55,67.55,67.525,67.55,11
20170401|2016-07-19 11:00,19,67.5,67.5,67.425,67.425,7
20170401|2016-07-19 11:30,19,67.45,67.75,67.45,67.725,12
20170401|2016-07-19 12:00,19,67.6,67.6,67.525,67.525,2
20170401|2016-07-19 12:30,19,67.675,67.825,67.6,67.775,60
20170401|2016-07-19 13:00,19,67.725,67.725,67.725,67.725,1
20170401|2016-07-20 08:30,20,67.625,68.525,67.625,68.525,125
20170401|2016-07-20 09:00,20,68.525,68.55,68.35,68.35,144
20170401|2016-07-20 09:30,20,68.5,68.55,68.325,68.325,7
20170401|2016-07-20 10:00,20,68.325,68.45,68.325,68.375,23
20170401|2016-07-20 10:30,20,68.3,68.3,68.2,68.275,22
20170401|2016-07-20 11:00,20,68.175,68.2,68.125,68.2,14
20170401|2016-07-20 11:30,20,68.2,68.2,68.075,68.075,7
20170401|2016-07-20 12:00,20,68.125,68.15,68.05,68.05,19
20170401|2016-07-20 12:30,20,67.975,68.05,67.85,67.95,21
20170401|2016-07-20 13:00,20,67.9,67.9,67.85,67.85,2
20170401|2016-07-21 08:30,21,67.55,67.55,67.15,67.15,35
20170401|2016-07-21 09:00,21,67.15,67.15,66.4,66.725,28
20170401|2016-07-21 09:30,21,66.725,66.725,66.25,66.3,97
20170401|2016-07-21 10:00,21,66.375,66.375,66.05,66.05,31
20170401|2016-07-21 10:30,21,66.1,66.1,65.375,65.375,72
20170401|2016-07-21 11:00,21,65.325,65.325,64.95,64.95,168
20170401|2016-07-21 11:30,21,64.95,65.35,64.95,65.3,135
20170401|2016-07-21 12:00,21,65.325,65.35,65.125,65.15,41
20170401|2016-07-21 12:30,21,65.075,65.6,65,65.6,90
20170401|2016-07-21 13:00,21,65.525,65.6,65.525,65.6,3
20170401|2016-07-22 08:30,22,65.275,65.375,65.025,65.225,31
20170401|2016-07-22 09:00,22,65.4,65.8,65.3,65.8,31
20170401|2016-07-22 09:30,22,65.85,65.85,65.625,65.625,9
20170401|2016-07-22 10:00,22,65.525,65.55,65.4,65.525,33
20170401|2016-07-22 10:30,22,65.625,65.95,65.5,65.95,51
20170401|2016-07-22 11:00,22,66,66.875,66,66.65,92
20170401|2016-07-22 11:30,22,66.825,67.25,66.775,67.175,53
20170401|2016-07-22 12:00,22,67.175,67.175,66.975,66.975,28
20170401|2016-07-22 12:30,22,66.975,67.45,66.95,67.425,44
20170401|2016-07-22 13:00,22,67.3,67.3,67.2,67.225,12
20170401|2016-07-25 08:30,25,67.65,67.975,67.5,67.5,19
20170401|2016-07-25 09:00,25,67.375,67.45,67.225,67.225,18
20170401|2016-07-25 09:30,25,67.175,67.325,67.175,67.2,5
20170401|2016-07-25 10:00,25,67.275,67.275,67.275,67.275,1
20170401|2016-07-25 10:30,25,67.45,67.6,67.35,67.45,13
20170401|2016-07-25 11:00,25,67.275,67.3,67.25,67.3,8
20170401|2016-07-25 12:00,25,67.575,67.925,67.525,67.925,76
20170401|2016-07-25 12:30,25,67.95,68.15,67.825,68.1,71
20170401|2016-07-25 13:00,25,68.025,68.025,67.75,67.75,2
20170401|2016-07-26 08:30,26,67.625,67.625,67.225,67.225,13
20170401|2016-07-26 09:00,26,67.1,67.175,67.075,67.175,6
20170401|2016-07-26 10:00,26,67.225,67.225,67.225,67.225,2
20170401|2016-07-26 10:30,26,67.275,68.1,67.225,67.8,34
20170401|2016-07-26 11:30,26,67.5,67.6,67.5,67.575,12
20170401|2016-07-26 12:00,26,67.525,67.625,67.5,67.625,9
20170401|2016-07-26 12:30,26,67.425,67.425,67.425,67.425,2
20170401|2016-07-26 13:00,26,67.525,67.525,67.525,67.525,4
20170401|2016-07-27 08:30,27,67.075,67.35,67,67.25,58
20170401|2016-07-27 09:00,27,67.25,67.45,67.2,67.325,158
20170401|2016-07-27 09:30,27,67.3,67.575,67.25,67.375,70
20170401|2016-07-27 10:00,27,67.425,67.525,67.325,67.4,56
20170401|2016-07-27 10:30,27,67.4,67.5,67.25,67.3,71
20170401|2016-07-27 11:00,27,67.25,67.4,67.05,67.05,25
20170401|2016-07-27 11:30,27,67.35,67.475,67.225,67.3,59
20170401|2016-07-27 12:00,27,67.275,67.275,65.625,66,119
20170401|2016-07-27 12:30,27,66,66.075,65.525,65.7,270
20170401|2016-07-27 13:00,27,65.625,65.65,65.625,65.65,2
20170401|2016-07-28 08:30,28,65.6,65.6,64.95,65.275,70
20170401|2016-07-28 09:00,28,65.25,65.25,64.525,64.525,54
20170401|2016-07-28 09:30,28,64.4,64.4,64.075,64.125,38
20170401|2016-07-28 10:00,28,64.275,65.025,64.275,64.9,32
20170401|2016-07-28 10:30,28,64.95,65.25,64.925,65.2,38
20170401|2016-07-28 11:00,28,64.9,65,64.775,65,26
20170401|2016-07-28 11:30,28,65.3,65.425,64.95,64.95,8
20170401|2016-07-28 12:00,28,65.25,65.25,64.775,64.775,7
20170401|2016-07-28 12:30,28,65,65,63.925,63.975,186
20170401|2016-07-28 13:00,28,64.075,64.625,64.075,64.4,106
20170401|2016-07-29 08:30,29,64.275,64.9,64.125,64.9,14
20170401|2016-07-29 09:00,29,64.875,65.125,64.775,65.125,41
20170401|2016-07-29 09:30,29,64.925,65.325,64.775,64.85,123
20170401|2016-07-29 10:00,29,64.85,64.9,64.5,64.65,33
20170401|2016-07-29 10:30,29,64.65,64.85,64.525,64.675,38
20170401|2016-07-29 11:00,29,64.7,64.7,64.475,64.475,2
20170401|2016-07-29 11:30,29,64.425,64.525,64.425,64.525,6
20170401|2016-07-29 12:00,29,64.425,64.425,64.2,64.2,11
20170401|2016-07-29 12:30,29,64.475,64.475,63.65,63.8,115
20170401|2016-07-29 13:00,29,63.825,64.125,63.825,64,5
20170401|2016-08-01 08:30,1,64.325,64.55,64.325,64.525,9
20170401|2016-08-01 09:00,1,64.425,65.125,64,64.85,52
20170401|2016-08-01 09:30,1,64.725,65.15,64.45,65.15,22
20170401|2016-08-01 10:00,1,64.9,65.125,64.9,65.125,8
20170401|2016-08-01 10:30,1,64.825,65.325,64.825,65,12
20170401|2016-08-01 11:00,1,65.375,65.625,65.375,65.575,7
20170401|2016-08-01 11:30,1,65.675,65.85,65.55,65.575,42
20170401|2016-08-01 12:00,1,65.45,65.575,65.375,65.575,30
20170401|2016-08-01 12:30,1,65.825,65.875,65.325,65.7,99
20170401|2016-08-01 13:00,1,65.7,65.8,65.675,65.8,10
20170401|2016-08-02 08:30,2,65.4,65.4,65.225,65.225,54
20170401|2016-08-02 09:00,2,65.225,65.35,65.075,65.25,37
20170401|2016-08-02 09:30,2,65.1,65.375,65,65.025,25
20170401|2016-08-02 10:00,2,64.9,64.925,64.8,64.925,20
20170401|2016-08-02 10:30,2,65.325,65.425,65.325,65.425,3
20170401|2016-08-02 11:00,2,65.625,65.925,65.625,65.8,22
20170401|2016-08-02 11:30,2,66.025,66.05,65.975,65.975,5
20170401|2016-08-02 12:00,2,66,66,65.55,65.55,12
20170401|2016-08-02 12:30,2,65.875,66.2,65.425,65.525,25
20170401|2016-08-02 13:00,2,65.75,65.75,65.225,65.275,9
20170401|2016-08-03 08:30,3,65.15,65.375,65.1,65.275,32
20170401|2016-08-03 09:00,3,65.15,65.625,65.1,65.4,82
20170401|2016-08-03 09:30,3,65.175,65.5,65.15,65.15,16
20170401|2016-08-03 10:00,3,65.15,65.525,65.15,65.525,13
20170401|2016-08-03 10:30,3,65.925,65.925,65.7,65.7,15
20170401|2016-08-03 11:00,3,65.5,65.5,65.475,65.5,11
20170401|2016-08-03 11:30,3,65.45,65.5,65.425,65.5,13
20170401|2016-08-03 12:00,3,65.55,65.55,65.55,65.55,2
20170401|2016-08-03 12:30,3,65.4,65.55,65.3,65.5,116
20170401|2016-08-03 13:00,3,65.625,65.625,65.625,65.625,1
20170401|2016-08-04 08:30,4,65.2,65.2,64.75,64.75,103
20170401|2016-08-04 09:00,4,64.75,64.8,64.55,64.55,18
20170401|2016-08-04 09:30,4,64.575,64.6,64.45,64.525,21
20170401|2016-08-04 10:00,4,64.5,64.5,63.525,64,34
20170401|2016-08-04 10:30,4,64.075,64.55,64.075,64.125,21
20170401|2016-08-04 11:00,4,64.15,64.475,64.125,64.35,10
20170401|2016-08-04 11:30,4,64.425,64.65,64.05,64.05,15
20170401|2016-08-04 12:00,4,64.225,64.425,64.225,64.425,2
20170401|2016-08-04 12:30,4,64.275,65.025,64.275,65,93
20170401|2016-08-05 08:30,5,64.675,64.775,64.6,64.6,10
20170401|2016-08-05 09:00,5,64.6,64.7,64.475,64.625,38
20170401|2016-08-05 09:30,5,64.5,64.6,64.425,64.525,37
20170401|2016-08-05 10:00,5,64.475,64.475,64.375,64.375,40
20170401|2016-08-05 10:30,5,64.325,64.425,64.3,64.425,17
20170401|2016-08-05 11:00,5,64.5,64.55,64.5,64.55,51
20170401|2016-08-05 11:30,5,64.425,64.425,64.425,64.425,7
20170401|2016-08-05 12:00,5,64.425,64.475,64.425,64.45,16
20170401|2016-08-05 12:30,5,64.425,65.125,64.375,65.1,272
20170401|2016-08-05 13:00,5,64.9,65,64.875,64.95,22
20170401|2016-08-08 08:30,8,64.625,65.3,64.6,65.2,33
20170401|2016-08-08 09:00,8,65.3,65.8,65,65.8,53
20170401|2016-08-08 09:30,8,65.825,66,65.725,65.925,30
20170401|2016-08-08 10:00,8,65.8,65.8,65.675,65.675,6
20170401|2016-08-08 10:30,8,65.425,65.525,65.425,65.525,8
20170401|2016-08-08 11:00,8,65.825,66,65.825,66,28
20170401|2016-08-08 11:30,8,66.025,66.025,65.775,65.775,3
20170401|2016-08-08 12:00,8,65.7,65.7,65.25,65.25,9
20170401|2016-08-08 12:30,8,65.075,65.625,64.975,65.625,185
20170401|2016-08-08 13:00,8,65.525,65.525,65.45,65.5,17
20170401|2016-08-09 08:30,9,65.5,65.775,65.4,65.4,5
20170401|2016-08-09 09:00,9,65.325,65.6,65.25,65.25,18
20170401|2016-08-09 09:30,9,65.175,65.2,65.175,65.175,6
20170401|2016-08-09 10:00,9,65.3,65.3,65.1,65.1,2
20170401|2016-08-09 10:30,9,65.1,65.15,65.1,65.15,7
20170401|2016-08-09 11:00,9,65.1,65.35,65.1,65.2,11
20170401|2016-08-09 11:30,9,65.35,65.775,65.35,65.65,16
20170401|2016-08-09 12:00,9,65.575,65.575,65.575,65.575,1
20170401|2016-08-09 12:30,9,65.425,65.425,64.95,65.15,203
20170401|2016-08-09 13:00,9,65.15,65.15,65,65,5
20170401|2016-08-10 08:30,10,64.975,65.025,64.725,64.725,39
20170401|2016-08-10 09:00,10,64.7,64.85,64.575,64.775,36
20170401|2016-08-10 09:30,10,64.775,65.15,64.75,65,28
20170401|2016-08-10 10:00,10,64.95,65.25,64.95,65.075,50
20170401|2016-08-10 10:30,10,64.975,65.025,64.8,64.8,12
20170401|2016-08-10 11:00,10,64.875,65.3,64.8,65.3,20
20170401|2016-08-10 11:30,10,65.3,65.425,65.175,65.3,22
20170401|2016-08-10 12:00,10,65.325,65.325,65.275,65.325,9
20170401|2016-08-10 12:30,10,65.325,65.725,65.3,65.55,231
20170401|2016-08-10 13:00,10,65.65,65.65,65.6,65.6,5
20170401|2016-08-11 08:30,11,65.75,65.825,65.7,65.7,15
20170401|2016-08-11 09:00,11,65.8,66,65.575,65.875,78
20170401|2016-08-11 09:30,11,65.85,65.975,65.45,65.6,43
20170401|2016-08-11 10:00,11,65.5,65.75,65.4,65.75,9
20170401|2016-08-11 10:30,11,65.875,65.875,65.4,65.4,6
20170401|2016-08-11 11:00,11,65.55,65.625,65.55,65.6,8
20170401|2016-08-11 11:30,11,65.525,65.6,65.525,65.575,8
20170401|2016-08-11 12:00,11,65.4,65.4,65.1,65.125,43
20170401|2016-08-11 12:30,11,65.05,65.075,64.05,64.05,226
20170401|2016-08-11 13:00,11,64.125,64.2,64.075,64.125,16
20170401|2016-08-12 08:30,12,64.35,64.525,63.8,63.8,17
20170401|2016-08-12 09:00,12,63.725,63.725,63.325,63.575,22
20170401|2016-08-12 09:30,12,63.55,63.975,63.475,63.975,19
20170401|2016-08-12 10:00,12,63.975,64.1,63.975,64.1,20
20170401|2016-08-12 10:30,12,63.675,63.8,63.525,63.6,14
20170401|2016-08-12 11:00,12,63.575,63.775,63.475,63.775,9
20170401|2016-08-12 11:30,12,63.7,64.025,63.65,63.85,26
20170401|2016-08-12 12:00,12,63.75,64.075,63.675,64.075,8
20170401|2016-08-12 12:30,12,64.075,64.525,64,64.1,99
20170401|2016-08-12 13:00,12,64.15,64.325,64.15,64.325,28
20170401|2016-08-15 08:30,15,64.575,64.7,64.35,64.525,25
20170401|2016-08-15 09:00,15,64.75,65.15,64.575,65.05,66
20170401|2016-08-15 09:30,15,65.025,65.45,65,65.45,18
20170401|2016-08-15 10:00,15,65.45,65.6,65.1,65.2,47
20170401|2016-08-15 10:30,15,65.275,65.375,64.7,65.25,38
20170401|2016-08-15 11:00,15,65.225,65.225,65.225,65.225,5
20170401|2016-08-15 11:30,15,65.25,65.475,65.2,65.45,22
20170401|2016-08-15 12:00,15,65.425,65.55,65.425,65.55,20
20170401|2016-08-15 12:30,15,65.625,66.5,65.625,66.5,104
20170401|2016-08-15 13:00,15,66.475,66.475,66.075,66.2,20
20170401|2016-08-16 08:30,16,66.025,66.15,65.7,65.7,42
20170401|2016-08-16 09:00,16,65.85,66,65.675,65.8,68
20170401|2016-08-16 09:30,16,65.75,65.925,65.625,65.625,31
20170401|2016-08-16 10:00,16,65.7,65.925,65.65,65.65,17
20170401|2016-08-16 10:30,16,65.925,65.975,65.85,65.875,12
20170401|2016-08-16 11:00,16,65.725,65.875,65.675,65.675,28
20170401|2016-08-16 11:30,16,65.875,65.9,65.55,65.625,36
20170401|2016-08-16 12:00,16,65.6,65.6,65.375,65.375,31
20170401|2016-08-16 12:30,16,65.425,65.575,65.225,65.4,68
20170401|2016-08-16 13:00,16,65.425,65.6,65.425,65.575,22
20170401|2016-08-17 08:30,17,65.525,65.7,65.025,65.7,69
20170401|2016-08-17 09:00,17,65.725,65.975,65.7,65.775,195
20170401|2016-08-17 09:30,17,65.8,66.175,65.8,66.15,68
20170401|2016-08-17 10:00,17,66.15,66.175,66,66.125,109
20170401|2016-08-17 10:30,17,66.1,66.325,65.925,66.325,159
20170401|2016-08-17 11:00,17,66.35,66.55,66.35,66.55,85
20170401|2016-08-17 11:30,17,66.55,66.575,66.425,66.475,82
20170401|2016-08-17 12:00,17,66.475,66.95,66.475,66.85,137
20170401|2016-08-17 12:30,17,66.875,66.925,66.7,66.9,219
20170401|2016-08-17 13:00,17,66.7,66.7,66.575,66.65,29
20170401|2016-08-18 08:30,18,66.475,66.65,66.4,66.65,32
20170401|2016-08-18 09:00,18,66.725,66.75,66.725,66.75,4
20170401|2016-08-18 09:30,18,66.725,66.725,66.35,66.35,6
20170401|2016-08-18 10:00,18,66.3,66.375,66.125,66.125,28
20170401|2016-08-18 10:30,18,66.1,66.55,66.05,66.425,25
20170401|2016-08-18 11:00,18,66.225,66.425,66.075,66.1,8
20170401|2016-08-18 11:30,18,66.25,66.6,66.25,66.6,15
20170401|2016-08-18 12:00,18,66.45,66.45,65.9,66.1,16
20170401|2016-08-18 12:30,18,66.1,66.425,66.05,66.425,39
20170401|2016-08-18 13:00,18,66.425,66.55,66.35,66.55,9
20170401|2016-08-19 08:30,19,66.425,66.5,66.425,66.45,6
20170401|2016-08-19 09:00,19,66.3,66.6,66.3,66.45,25
20170401|2016-08-19 09:30,19,66.5,66.5,66.3,66.3,36
20170401|2016-08-19 10:00,19,66.3,66.325,66.275,66.275,6
20170401|2016-08-19 10:30,19,66.25,66.55,66.25,66.55,4
20170401|2016-08-19 11:00,19,66.575,66.575,66.575,66.575,2
20170401|2016-08-19 11:30,19,66.525,66.675,66.525,66.675,8
20170401|2016-08-19 12:00,19,66.6,66.95,66.6,66.95,57
20170401|2016-08-19 12:30,19,66.925,67.225,66.45,67.2,210
20170401|2016-08-19 13:00,19,67.2,67.25,67,67.05,45
20170401|2016-08-22 08:30,22,66.8,67.2,66.7,67.2,19
20170401|2016-08-22 09:00,22,67.125,67.45,66.975,67.15,93
20170401|2016-08-22 09:30,22,67.1,67.375,67.025,67.15,53
20170401|2016-08-22 10:00,22,67.125,67.2,66.975,67.05,58
20170401|2016-08-22 10:30,22,66.85,66.925,66.7,66.925,23
20170401|2016-08-22 11:00,22,67.3,67.3,66.7,66.7,18
20170401|2016-08-22 11:30,22,66.65,66.9,66.65,66.9,7
20170401|2016-08-22 12:00,22,67.25,67.25,67.2,67.225,3
20170401|2016-08-22 12:30,22,67.3,67.4,67.05,67.35,72
20170401|2016-08-22 13:00,22,67.375,67.375,67.2,67.2,9
20170401|2016-08-23 08:30,23,67.05,67.35,66.925,67.35,39
20170401|2016-08-23 09:00,23,67.125,67.325,67,67.3,17
20170401|2016-08-23 09:30,23,67.175,67.175,66.825,66.825,15
20170401|2016-08-23 10:00,23,66.825,66.95,66.525,66.95,36
20170401|2016-08-23 10:30,23,66.65,66.725,66.5,66.725,9
20170401|2016-08-23 11:00,23,66.475,66.5,66.425,66.425,6
20170401|2016-08-23 11:30,23,66.7,66.7,66.2,66.3,35
20170401|2016-08-23 12:00,23,66.4,66.7,66.4,66.6,21
20170401|2016-08-23 12:30,23,66.55,66.675,66.5,66.65,24
20170401|2016-08-23 13:00,23,66.575,66.725,66.45,66.725,23
20170401|2016-08-24 08:30,24,66.35,66.4,66.35,66.375,10
20170401|2016-08-24 09:00,24,66.275,66.375,66.175,66.2,24
20170401|2016-08-24 09:30,24,66.25,66.25,66,66,39
20170401|2016-08-24 10:00,24,66.1,66.1,66.025,66.075,6
20170401|2016-08-24 10:30,24,66.45,66.525,66.1,66.1,26
20170401|2016-08-24 11:00,24,66,66,65.925,65.95,15
20170401|2016-08-24 11:30,24,65.975,66.15,65.975,66.125,3
20170401|2016-08-24 12:00,24,65.975,66,65.875,66,25
20170401|2016-08-24 12:30,24,66.025,66.2,65.95,66.2,45
20170401|2016-08-24 13:00,24,65.925,65.925,65.925,65.925,1
20170401|2016-08-25 08:30,25,65.825,65.825,65.725,65.775,11
20170401|2016-08-25 09:00,25,65.725,65.825,65.7,65.7,7
20170401|2016-08-25 09:30,25,65.55,65.55,65.25,65.35,33
20170401|2016-08-25 10:00,25,65.3,65.375,65.225,65.225,20
20170401|2016-08-25 10:30,25,65.325,65.325,65,65.2,35
20170401|2016-08-25 11:00,25,65.15,65.2,64.9,64.9,23
20170401|2016-08-25 11:30,25,64.575,65.05,64.55,64.95,50
20170401|2016-08-25 12:00,25,64.95,64.95,64.65,64.75,22
20170401|2016-08-25 12:30,25,64.525,65.075,64.45,65.075,71
20170401|2016-08-25 13:00,25,65.025,65.025,64.775,64.775,8
20170401|2016-08-26 08:30,26,65.25,66.775,65.25,65.725,138
20170401|2016-08-26 09:00,26,65.725,66.15,65.55,66.075,139
20170401|2016-08-26 09:30,26,65.95,66.075,65.9,66,79
20170401|2016-08-26 10:00,26,66,66.1,65.85,66.1,31
20170401|2016-08-26 10:30,26,65.9,65.95,65.675,65.8,44
20170401|2016-08-26 11:00,26,65.725,65.975,65.525,65.525,93
20170401|2016-08-26 11:30,26,65.525,65.85,65.525,65.825,17
20170401|2016-08-26 12:30,26,65.75,66.025,65.675,65.925,65
20170401|2016-08-26 13:00,26,65.95,66,65.95,65.95,20
20170401|2016-08-29 08:30,29,65.575,66.275,65.575,66.175,35
20170401|2016-08-29 09:00,29,65.95,66.3,65.9,65.9,44
20170401|2016-08-29 09:30,29,65.85,65.975,65.75,65.975,9
20170401|2016-08-29 10:00,29,65.75,66.275,65.75,66.25,17
20170401|2016-08-29 10:30,29,66.225,66.225,65.9,65.9,26
20170401|2016-08-29 11:00,29,65.875,66.1,65.85,65.95,22
20170401|2016-08-29 11:30,29,65.875,65.9,65.675,65.7,18
20170401|2016-08-29 12:00,29,65.675,65.675,65.575,65.675,7
20170401|2016-08-29 12:30,29,65.8,65.95,65.2,65.225,199
20170401|2016-08-29 13:00,29,65.45,65.7,65.45,65.7,32
20170401|2016-08-30 08:30,30,65.4,65.625,65.35,65.625,32
20170401|2016-08-30 09:00,30,65.675,65.9,65.65,65.8,23
20170401|2016-08-30 09:30,30,65.825,65.85,65.675,65.8,22
20170401|2016-08-30 10:00,30,65.775,65.775,65.775,65.775,1
20170401|2016-08-30 10:30,30,65.825,65.85,65.625,65.625,8
20170401|2016-08-30 11:00,30,65.4,65.575,65.4,65.525,42
20170401|2016-08-30 11:30,30,65.425,65.575,65.425,65.575,18
20170401|2016-08-30 12:00,30,65.725,65.725,65.525,65.525,26
20170401|2016-08-30 12:30,30,65.55,65.975,65.55,65.95,142
20170401|2016-08-30 13:00,30,65.975,66,65.85,65.85,12
20170401|2016-08-31 08:30,31,65.85,65.975,65.475,65.875,69
20170401|2016-08-31 09:00,31,65.875,66.225,65.775,66.1,63
20170401|2016-08-31 09:30,31,66.175,66.25,66,66,39
20170401|2016-08-31 10:00,31,66.175,66.225,65.925,65.925,39
20170401|2016-08-31 10:30,31,65.875,66.025,65.85,65.975,41
20170401|2016-08-31 11:00,31,66.05,66.075,65.875,66.05,61
20170401|2016-08-31 11:30,31,66.05,66.15,66.05,66.125,6
20170401|2016-08-31 12:00,31,66.125,66.3,66.125,66.3,16
20170401|2016-08-31 12:30,31,66.3,66.4,65.775,65.775,247
20170401|2016-08-31 13:00,31,65.775,65.95,65.775,65.95,13
20170401|2016-09-01 08:30,1,66,66.55,66,66.35,78
20170401|2016-09-01 09:00,1,66.3,66.3,66.1,66.3,45
20170401|2016-09-01 09:30,1,66.2,66.2,66.025,66.075,36
20170401|2016-09-01 10:00,1,66.025,66.175,66,66.175,38
20170401|2016-09-01 10:30,1,66.2,66.2,65.975,65.975,11
20170401|2016-09-01 11:00,1,65.975,65.975,65.625,65.8,55
20170401|2016-09-01 11:30,1,65.775,66.175,65.775,66.175,30
20170401|2016-09-01 12:00,1,66.175,66.4,66.175,66.375,93
20170401|2016-09-01 12:30,1,66.4,66.55,66.35,66.525,92
20170401|2016-09-01 13:00,1,66.525,66.525,66.4,66.4,7
20170401|2016-09-02 08:30,2,66.525,66.525,66.325,66.525,98
20170401|2016-09-02 09:00,2,66.3,66.35,66.125,66.2,38
20170401|2016-09-02 09:30,2,66.2,66.525,66.2,66.225,32
20170401|2016-09-02 10:00,2,66.225,66.325,66.225,66.325,17
20170401|2016-09-02 10:30,2,66.35,66.5,66.3,66.3,4
20170401|2016-09-02 11:00,2,66.225,66.25,66.175,66.225,50
20170401|2016-09-02 11:30,2,66.25,66.5,66.1,66.2,44
20170401|2016-09-02 12:00,2,66.275,66.275,65.525,65.725,189
20170401|2016-09-02 12:30,2,65.55,65.7,65.2,65.65,84
20170401|2016-09-02 13:00,2,65.5,65.6,65.15,65.2,68
20170401|2016-09-06 08:30,6,65,65,64.425,64.625,112
20170401|2016-09-06 09:00,6,64.65,64.7,64.45,64.45,12
20170401|2016-09-06 09:30,6,64.675,64.725,64.45,64.45,18
20170401|2016-09-06 10:00,6,64.475,64.85,64.475,64.6,19
20170401|2016-09-06 10:30,6,64.65,64.675,64.375,64.575,67
20170401|2016-09-06 11:00,6,64.725,64.725,64.5,64.525,71
20170401|2016-09-06 11:30,6,64.525,64.525,64.35,64.5,37
20170401|2016-09-06 12:00,6,64.6,64.625,64.575,64.575,27
20170401|2016-09-06 12:30,6,64.625,65.125,64.4,64.85,214
20170401|2016-09-06 13:00,6,64.8,64.8,64.6,64.625,19
20170401|2016-09-07 08:30,7,65.375,65.725,65.1,65.1,40
20170401|2016-09-07 09:00,7,65,65.15,64.925,65.15,42
20170401|2016-09-07 09:30,7,65.075,65.225,64.95,65.2,31
20170401|2016-09-07 10:00,7,65,65.1,64.825,64.825,90
20170401|2016-09-07 10:30,7,65.075,65.075,64.825,65.05,22
20170401|2016-09-07 11:00,7,65.025,65.175,65.025,65.175,17
20170401|2016-09-07 11:30,7,65.325,65.45,65.25,65.275,16
20170401|2016-09-07 12:00,7,65.275,65.4,65.175,65.375,12
20170401|2016-09-07 12:30,7,65.325,65.575,65,65.45,132
20170401|2016-09-07 13:00,7,65.45,65.475,65.35,65.35,26
20170401|2016-09-08 08:30,8,65.7,65.75,65.35,65.75,52
20170401|2016-09-08 09:00,8,65.75,65.825,65.45,65.45,36
20170401|2016-09-08 09:30,8,65.55,65.65,65.375,65.65,21
20170401|2016-09-08 10:00,8,65.75,65.95,65.375,65.475,34
20170401|2016-09-08 10:30,8,65.625,65.675,65.5,65.65,20
20170401|2016-09-08 11:00,8,65.7,65.775,65.675,65.675,3
20170401|2016-09-08 11:30,8,65.675,65.725,65.425,65.45,10
20170401|2016-09-08 12:00,8,65.45,65.525,65.45,65.525,4
20170401|2016-09-08 12:30,8,65.675,65.825,65.05,65.2,187
20170401|2016-09-08 13:00,8,65.25,65.25,65.075,65.075,15
20170401|2016-09-09 08:30,9,65.3,65.6,64.85,65.175,56
20170401|2016-09-09 09:00,9,65.3,65.45,65.15,65.425,16
20170401|2016-09-09 09:30,9,65.325,65.325,65.1,65.1,20
20170401|2016-09-09 10:00,9,65.175,65.275,65.125,65.175,16
20170401|2016-09-09 10:30,9,65.125,65.325,65.125,65.325,24
20170401|2016-09-09 11:00,9,65.3,65.325,64.925,64.925,8
20170401|2016-09-09 11:30,9,64.925,64.925,64.475,64.575,37
20170401|2016-09-09 12:00,9,64.575,64.725,64.575,64.6,24
20170401|2016-09-09 12:30,9,64.575,64.625,64.15,64.2,292
20170401|2016-09-09 13:00,9,64.225,64.45,64.225,64.4,9
20170401|2016-09-12 08:30,12,64.425,64.425,63.8,63.975,51
20170401|2016-09-12 09:00,12,63.925,63.95,63.5,63.95,65
20170401|2016-09-12 09:30,12,63.775,63.925,63.625,63.65,24
20170401|2016-09-12 10:00,12,64.025,64.775,64,64.275,76
20170401|2016-09-12 10:30,12,64.4,64.45,64.4,64.45,2
20170401|2016-09-12 11:00,12,64.4,64.625,64.4,64.4,33
20170401|2016-09-12 11:30,12,64.6,64.6,63.725,63.75,37
20170401|2016-09-12 12:00,12,63.625,63.775,63.5,63.525,35
20170401|2016-09-12 12:30,12,63.525,63.625,63.225,63.375,224
20170401|2016-09-12 13:00,12,63.4,63.45,63.325,63.45,8
20170401|2016-09-13 08:30,13,63.3,63.3,62.5,62.675,91
20170401|2016-09-13 09:00,13,62.55,62.7,61.45,61.9,123
20170401|2016-09-13 09:30,13,61.775,61.775,61.525,61.7,53
20170401|2016-09-13 10:00,13,61.75,61.75,61.35,61.4,48
20170401|2016-09-13 10:30,13,61.375,61.575,60.925,61.25,65
20170401|2016-09-13 11:00,13,61.075,61.15,60.925,60.95,34
20170401|2016-09-13 11:30,13,60.9,61,60.8,60.925,43
20170401|2016-09-13 12:00,13,61,61.2,60.825,61.2,61
20170401|2016-09-13 12:30,13,61.15,61.15,60.375,60.375,363
20170401|2016-09-13 13:00,13,60.375,60.6,60.375,60.55,351
20170401|2016-09-14 08:30,14,60.425,60.75,60.375,60.425,232
20170401|2016-09-14 09:00,14,60.5,60.925,60.2,60.225,105
20170401|2016-09-14 09:30,14,60.225,60.225,59.825,59.975,86
20170401|2016-09-14 10:00,14,59.95,60,59.775,59.875,27
20170401|2016-09-14 10:30,14,59.775,59.9,59.75,59.85,40
20170401|2016-09-14 11:00,14,59.85,59.9,59.35,59.375,77
20170401|2016-09-14 11:30,14,59.35,59.625,59.25,59.25,71
20170401|2016-09-14 12:00,14,59.375,59.4,58.9,59.175,78
20170401|2016-09-14 12:30,14,59.2,59.575,58.575,58.625,898
20170401|2016-09-14 13:00,14,58.7,59.15,58.65,59.15,102
20170401|2016-09-15 08:30,15,59.1,59.85,59,59.85,85
20170401|2016-09-15 09:00,15,59.7,59.9,59.625,59.725,527
20170401|2016-09-15 09:30,15,59.75,59.75,58.85,59.15,97
20170401|2016-09-15 10:00,15,59.125,59.3,58.725,58.8,103
20170401|2016-09-15 10:30,15,58.825,59.325,58.675,58.675,85
20170401|2016-09-15 11:00,15,58.75,58.9,58.675,58.8,47
20170401|2016-09-15 11:30,15,58.65,58.925,58.6,58.9,65
20170401|2016-09-15 12:00,15,58.8,59.275,58.8,59.225,50
20170401|2016-09-15 12:30,15,59.15,59.4,58.875,59.25,249
20170401|2016-09-15 13:00,15,59.225,59.525,59.225,59.525,37
20170401|2016-09-16 08:30,16,59.3,59.3,59.025,59.15,38
20170401|2016-09-16 09:00,16,59.125,59.15,58.85,59.1,70
20170401|2016-09-16 09:30,16,59,59.175,58.9,59.05,86
20170401|2016-09-16 10:00,16,59.1,59.525,59.025,59.425,40
20170401|2016-09-16 10:30,16,59.425,59.575,59.15,59.575,69
20170401|2016-09-16 11:00,16,59.45,59.45,59.175,59.25,22
20170401|2016-09-16 11:30,16,59.2,59.275,59.125,59.175,51
20170401|2016-09-16 12:00,16,59.4,59.575,59.325,59.45,82
20170401|2016-09-16 12:30,16,59.425,60.1,59.425,60,211
20170401|2016-09-16 13:00,16,59.9,60,59.9,59.95,7
20170401|2016-09-19 08:30,19,59.65,60.275,59.55,59.975,31
20170401|2016-09-19 09:00,19,59.8,59.825,59.475,59.5,59
20170401|2016-09-19 09:30,19,59.525,59.7,59.425,59.475,25
20170401|2016-09-19 10:00,19,59.4,59.475,59.175,59.225,30
20170401|2016-09-19 10:30,19,59.125,59.125,58.725,58.725,56
20170401|2016-09-19 11:00,19,58.55,58.875,58.5,58.7,101
20170401|2016-09-19 11:30,19,58.675,58.675,58.4,58.45,23
20170401|2016-09-19 12:00,19,58.425,58.675,58.225,58.675,69
20170401|2016-09-19 12:30,19,58.675,58.775,58.325,58.525,370
20170401|2016-09-19 13:00,19,58.525,58.6,58.525,58.575,22
20170401|2016-09-20 08:30,20,58.575,58.95,58.55,58.95,145
20170401|2016-09-20 09:00,20,58.975,59,58.55,58.725,164
20170401|2016-09-20 09:30,20,58.75,58.825,58.525,58.55,76
20170401|2016-09-20 10:00,20,58.5,58.525,58.15,58.475,178
20170401|2016-09-20 10:30,20,58.4,58.425,58.175,58.225,187
20170401|2016-09-20 11:00,20,58.175,58.325,58.175,58.175,50
20170401|2016-09-20 11:30,20,58.2,58.3,58.05,58.275,92
20170401|2016-09-20 12:00,20,58.35,58.575,58.35,58.45,95
20170401|2016-09-20 12:30,20,58.5,59.325,58.475,59.275,138
20170401|2016-09-20 13:00,20,59.225,59.35,59.2,59.35,53
20170401|2016-09-21 08:30,21,59.25,59.35,58.975,59.325,413
20170401|2016-09-21 09:00,21,59.45,59.55,59.15,59.35,185
20170401|2016-09-21 09:30,21,59.325,59.425,59.075,59.125,109
20170401|2016-09-21 10:00,21,59.125,59.375,59.125,59.325,66
20170401|2016-09-21 10:30,21,59.35,59.425,59.05,59.25,72
20170401|2016-09-21 11:00,21,59.175,59.25,58.9,59,185
20170401|2016-09-21 11:30,21,59,59.1,58.875,59.1,160
20170401|2016-09-21 12:00,21,59.25,59.3,59.075,59.275,60
20170401|2016-09-21 12:30,21,59.25,59.6,59.15,59.375,244
20170401|2016-09-21 13:00,21,59.325,59.425,59.325,59.35,49
20170401|2016-09-22 08:30,22,59,59.525,59,59.25,218
20170401|2016-09-22 09:00,22,59.25,59.625,59.2,59.5,178
20170401|2016-09-22 09:30,22,59.45,59.45,59.175,59.175,88
20170401|2016-09-22 10:00,22,59.325,59.575,58.95,59.575,87
20170401|2016-09-22 10:30,22,59.525,59.8,59.175,59.425,211
20170401|2016-09-22 11:00,22,59.475,59.725,59.425,59.725,126
20170401|2016-09-22 11:30,22,59.675,59.825,59.675,59.7,67
20170401|2016-09-22 12:00,22,59.725,60.125,59.65,59.825,110
20170401|2016-09-22 12:30,22,59.8,60.2,59.525,59.525,259
20170401|2016-09-22 13:00,22,59.525,59.675,59.525,59.575,11
20170401|2016-09-23 08:30,23,59.425,59.7,59.3,59.5,103
20170401|2016-09-23 09:00,23,59.45,59.75,59.2,59.625,112
20170401|2016-09-23 09:30,23,59.625,59.925,59.6,59.825,134
20170401|2016-09-23 10:00,23,59.85,59.9,59.4,59.6,35
20170401|2016-09-23 10:30,23,59.65,59.75,59.375,59.375,45
20170401|2016-09-23 11:00,23,59.375,59.375,59.3,59.325,37
20170401|2016-09-23 11:30,23,59.25,59.25,58.9,58.975,95
20170401|2016-09-23 12:00,23,59.075,59.3,59,59.05,70
20170401|2016-09-23 12:30,23,59.2,59.825,59.15,59.6,369
20170401|2016-09-23 13:00,23,59.5,59.55,59.45,59.45,8
20170401|2016-09-26 08:30,26,59.5,59.55,59.075,59.35,91
20170401|2016-09-26 09:00,26,59.325,59.325,59.2,59.275,49
20170401|2016-09-26 09:30,26,59.325,59.35,59.125,59.15,65
20170401|2016-09-26 10:00,26,59.15,59.325,58.9,59.025,106
20170401|2016-09-26 10:30,26,58.95,59.125,58.9,59.05,61
20170401|2016-09-26 11:00,26,59,59.175,59,59.175,79
20170401|2016-09-26 11:30,26,59.275,59.375,59.15,59.15,22
20170401|2016-09-26 12:00,26,59.075,59.3,59.075,59.3,106
20170401|2016-09-26 12:30,26,59.275,59.275,59.075,59.25,252
20170401|2016-09-26 13:00,26,59.225,59.225,58.975,58.975,30
20170401|2016-09-27 08:30,27,59.1,59.6,59.1,59.55,74
20170401|2016-09-27 09:00,27,59.5,59.5,59.1,59.225,40
20170401|2016-09-27 09:30,27,59.075,59.6,58.925,59.525,239
20170401|2016-09-27 10:00,27,59.5,59.5,59.35,59.35,18
20170401|2016-09-27 10:30,27,59.35,59.35,59.075,59.1,65
20170401|2016-09-27 11:00,27,59.175,59.175,58.95,59.1,35
20170401|2016-09-27 11:30,27,59.025,59.1,58.5,58.65,186
20170401|2016-09-27 12:00,27,58.575,58.575,58.2,58.3,194
20170401|2016-09-27 12:30,27,58.3,58.3,57.6,57.75,281
20170401|2016-09-27 13:00,27,57.825,57.925,57.8,57.925,20
20170401|2016-09-28 08:30,28,57.9,58.175,57.45,57.65,158
20170401|2016-09-28 09:00,28,57.775,58.2,57.675,57.825,147
20170401|2016-09-28 09:30,28,57.8,58.05,57.65,57.975,34
20170401|2016-09-28 10:00,28,57.95,58.45,57.825,58.375,108
20170401|2016-09-28 10:30,28,58.375,58.375,57.725,58,70
20170401|2016-09-28 11:00,28,58.175,58.275,57.9,58,33
20170401|2016-09-28 11:30,28,58.05,58.05,57.9,57.925,42
20170401|2016-09-28 12:00,28,57.925,57.925,57.675,57.85,56
20170401|2016-09-28 12:30,28,57.875,57.9,57.475,57.75,148
20170401|2016-09-28 13:00,28,57.775,57.775,57.65,57.7,8
20170401|2016-09-29 08:30,29,57.575,57.85,57.325,57.725,82
20170401|2016-09-29 09:00,29,57.75,58.125,57.75,57.95,54
20170401|2016-09-29 09:30,29,57.925,58.025,57.8,57.925,50
20170401|2016-09-29 10:00,29,57.95,57.975,57.825,57.825,23
20170401|2016-09-29 10:30,29,57.8,57.975,57.725,57.875,91
20170401|2016-09-29 11:00,29,57.825,57.875,57.775,57.8,11
20170401|2016-09-29 11:30,29,57.7,57.875,57.65,57.7,38
20170401|2016-09-29 12:00,29,57.675,57.975,57.675,57.775,62
20170401|2016-09-29 12:30,29,57.775,58.25,57.775,58.25,286
20170401|2016-09-29 13:00,29,58.15,58.15,58.125,58.125,15
20170401|2016-09-30 08:30,30,58.05,58.15,57.6,57.65,185
20170401|2016-09-30 09:00,30,57.675,57.7,57.075,57.275,369
20170401|2016-09-30 09:30,30,57.225,57.25,57,57.025,155
20170401|2016-09-30 10:00,30,57.05,57.075,56.325,56.325,251
20170401|2016-09-30 10:30,30,56.35,56.5,55.925,56.025,103
20170401|2016-09-30 11:00,30,56.075,56.175,55.5,55.9,149
20170401|2016-09-30 11:30,30,56.025,56.025,55.4,55.775,133
20170401|2016-09-30 12:00,30,55.625,55.625,55.275,55.625,116
20170401|2016-09-30 12:30,30,55.725,55.975,55.05,55.85,623
20170401|2016-09-30 13:00,30,55.8,56,55.75,55.95,65
20170401|2016-10-03 08:30,3,55.925,56.6,55.5,56.475,438
20170401|2016-10-03 09:00,3,56.475,56.625,56.25,56.45,179
20170401|2016-10-03 09:30,3,56.325,57,56.025,56.925,264
20170401|2016-10-03 10:00,3,56.875,57.325,56.875,57.075,183
20170401|2016-10-03 10:30,3,57.075,57.325,56.75,57.325,110
20170401|2016-10-03 11:00,3,57.325,57.775,57.25,57.75,429
20170401|2016-10-03 11:30,3,57.775,58.175,57.45,57.925,170
20170401|2016-10-03 12:00,3,57.875,58.325,57.85,58.025,84
20170401|2016-10-03 12:30,3,58,58.75,57.925,58.35,599
20170401|2016-10-03 13:00,3,58.375,58.675,58.35,58.675,36
20170401|2016-10-04 08:30,4,58.375,58.525,57.825,57.875,285
20170401|2016-10-04 09:00,4,57.95,58.075,57.775,57.925,135
20170401|2016-10-04 09:30,4,57.95,58.225,57.825,57.975,206
20170401|2016-10-04 10:00,4,57.925,58.05,57.675,57.875,253
20170401|2016-10-04 10:30,4,57.775,58.125,57.75,57.925,293
20170401|2016-10-04 11:00,4,57.9,58.35,57.875,58.325,156
20170401|2016-10-04 11:30,4,58.275,59.05,58.075,58.85,324
20170401|2016-10-04 12:00,4,58.875,58.925,58.2,58.225,325
20170401|2016-10-04 12:30,4,58.275,58.575,58.125,58.175,524
20170401|2016-10-04 13:00,4,58.125,58.3,58.1,58.25,12
20170401|2016-10-05 08:30,5,58.25,58.75,58.2,58.2,205
20170401|2016-10-05 09:00,5,58.175,58.175,57.2,57.275,349
20170401|2016-10-05 09:30,5,57.425,57.575,56.1,56.35,391
20170401|2016-10-05 10:00,5,56.275,56.825,56,56.325,211
20170401|2016-10-05 10:30,5,56.425,56.475,55.55,56.375,247
20170401|2016-10-05 11:00,5,56.35,56.75,56.35,56.625,49
20170401|2016-10-05 11:30,5,56.625,56.925,56.45,56.625,45
20170401|2016-10-05 12:00,5,56.65,56.75,56.275,56.35,112
20170401|2016-10-05 12:30,5,56.3,56.5,56.05,56.1,384
20170401|2016-10-05 13:00,5,56.1,56.4,56,56.4,61
20170401|2016-10-06 08:30,6,56.325,56.6,55.9,56.2,354
20170401|2016-10-06 09:00,6,56.475,56.65,56.1,56.275,157
20170401|2016-10-06 09:30,6,56.325,56.325,56,56.125,88
20170401|2016-10-06 10:00,6,56.15,56.275,55.9,56.125,106
20170401|2016-10-06 10:30,6,56.075,56.325,55.975,56.25,89
20170401|2016-10-06 11:00,6,56.3,56.8,56.3,56.7,165
20170401|2016-10-06 11:30,6,56.75,56.85,56.55,56.85,129
20170401|2016-10-06 12:00,6,56.825,56.925,56.525,56.7,73
20170401|2016-10-06 12:30,6,56.7,56.875,56.325,56.375,207
20170401|2016-10-06 13:00,6,56.3,56.6,56.3,56.55,15
20170401|2016-10-07 08:30,7,56.6,56.975,56.4,56.6,159
20170401|2016-10-07 09:00,7,56.6,56.7,56.25,56.3,109
20170401|2016-10-07 09:30,7,56.325,56.5,56.25,56.35,95
20170401|2016-10-07 10:00,7,56.35,56.35,56.075,56.15,115
20170401|2016-10-07 10:30,7,56.15,56.3,56.05,56.05,80
20170401|2016-10-07 11:00,7,56.15,56.75,56.15,56.65,101
20170401|2016-10-07 11:30,7,56.575,56.575,56.3,56.425,42
20170401|2016-10-07 12:00,7,56.375,56.4,56.175,56.175,21
20170401|2016-10-07 12:30,7,56.175,57.025,56.125,56.925,817
20170401|2016-10-07 13:00,7,56.6,56.675,56.475,56.475,13
20170401|2016-10-10 08:30,10,57.05,57.175,56.7,56.7,113
20170401|2016-10-10 09:00,10,56.625,56.875,56.3,56.75,58
20170401|2016-10-10 09:30,10,56.575,56.575,56.175,56.525,63
20170401|2016-10-10 10:00,10,56.575,56.875,56.25,56.825,93
20170401|2016-10-10 10:30,10,56.8,56.95,56.55,56.75,43
20170401|2016-10-10 11:00,10,56.7,56.775,56.6,56.6,54
20170401|2016-10-10 11:30,10,56.675,57.025,56.575,56.875,59
20170401|2016-10-10 12:00,10,56.875,57.125,56.725,57,62
20170401|2016-10-10 12:30,10,56.875,57.175,56.725,57,971
20170401|2016-10-10 13:00,10,57.125,57.125,56.925,56.95,15
20170401|2016-10-11 08:30,11,57.2,57.625,57.1,57.575,131
20170401|2016-10-11 09:00,11,57.625,57.8,57.55,57.575,145
20170401|2016-10-11 09:30,11,57.575,57.675,57.425,57.45,91
20170401|2016-10-11 10:00,11,57.4,57.475,57.35,57.45,80
20170401|2016-10-11 10:30,11,57.475,57.575,57.375,57.375,68
20170401|2016-10-11 11:00,11,57.35,57.425,57.125,57.2,28
20170401|2016-10-11 11:30,11,57.2,57.325,57.025,57.25,35
20170401|2016-10-11 12:00,11,57.275,57.275,57.025,57.1,16
20170401|2016-10-11 12:30,11,57.15,57.65,56.875,57.475,911
20170401|2016-10-11 13:00,11,57.5,57.6,57.5,57.6,18
20170401|2016-10-12 08:30,12,57.325,57.75,57.325,57.675,41
20170401|2016-10-12 09:00,12,57.625,58.075,57.625,58.05,146
20170401|2016-10-12 09:30,12,58.075,58.25,57.875,58,103
20170401|2016-10-12 10:00,12,58.025,58.35,57.95,58.3,146
20170401|2016-10-12 10:30,12,58.3,58.4,58.15,58.2,68
20170401|2016-10-12 11:00,12,58.25,58.25,57.625,57.725,85
20170401|2016-10-12 11:30,12,57.875,58.025,57.875,57.9,43
20170401|2016-10-12 12:00,12,57.85,58.15,57.8,58.125,90
20170401|2016-10-12 12:30,12,58.125,58.2,57.85,58.075,1036
20170401|2016-10-12 13:00,12,57.975,58.175,57.975,58.05,22
20170401|2016-10-13 08:30,13,58.025,58.15,57.775,57.825,124
20170401|2016-10-13 09:00,13,57.85,58.4,57.65,58.3,211
20170401|2016-10-13 09:30,13,58.25,58.525,58.1,58.125,167
20170401|2016-10-13 10:00,13,58.1,58.25,57.825,58.025,58
20170401|2016-10-13 10:30,13,58.025,58.175,58,58.15,36
20170401|2016-10-13 11:00,13,58.15,58.275,58.075,58.275,51
20170401|2016-10-13 11:30,13,58.275,58.525,58.275,58.375,81
20170401|2016-10-13 12:00,13,58.325,58.35,58.275,58.35,8
20170401|2016-10-13 12:30,13,58.3,58.525,58.15,58.4,932
20170401|2016-10-13 13:00,13,58.45,58.55,58.4,58.4,33
20170401|2016-10-14 08:30,14,58.375,58.375,57.75,58.25,354
20170401|2016-10-14 09:00,14,58.225,58.775,58.225,58.7,126
20170401|2016-10-14 09:30,14,58.75,58.8,58.525,58.625,97
20170401|2016-10-14 10:00,14,58.625,58.65,58.325,58.45,62
20170401|2016-10-14 10:30,14,58.45,58.725,58.425,58.725,64
20170401|2016-10-14 11:00,14,58.725,58.725,58.525,58.625,23
20170401|2016-10-14 11:30,14,58.7,58.7,58.5,58.525,17
20170401|2016-10-14 12:00,14,58.475,58.475,58.025,58.075,74
20170401|2016-10-14 12:30,14,58.2,58.35,57.55,57.925,1342
20170401|2016-10-14 13:00,14,57.875,57.9,57.425,57.45,66
20170401|2016-10-17 08:30,17,57.75,58.1,57.6,57.925,254
20170401|2016-10-17 09:00,17,57.825,58,57.575,57.7,105
20170401|2016-10-17 09:30,17,57.75,57.8,57.425,57.7,127
20170401|2016-10-17 10:00,17,57.475,57.65,57.375,57.55,98
20170401|2016-10-17 10:30,17,57.55,57.55,57.35,57.35,63
20170401|2016-10-17 11:00,17,57.35,57.35,57.15,57.225,59
20170401|2016-10-17 11:30,17,57.25,57.425,57.1,57.175,107
20170401|2016-10-17 12:00,17,57.125,57.275,57.05,57.225,140
20170401|2016-10-17 12:30,17,57.225,57.275,56.775,57.15,455
20170401|2016-10-17 13:00,17,57.15,57.15,56.775,56.9,50
20170401|2016-10-18 08:30,18,57.2,57.375,56.7,57.05,311
20170401|2016-10-18 09:00,18,57,57.15,56.675,57.1,112
20170401|2016-10-18 09:30,18,57.025,57.075,56.8,56.85,76
20170401|2016-10-18 10:00,18,56.85,57,56.85,56.875,50
20170401|2016-10-18 10:30,18,56.925,56.925,56.775,56.825,49
20170401|2016-10-18 11:00,18,56.825,56.975,56.75,56.925,40
20170401|2016-10-18 11:30,18,56.9,56.975,56.65,56.7,55
20170401|2016-10-18 12:00,18,56.675,56.775,56.575,56.65,136
20170401|2016-10-18 12:30,18,56.625,56.625,56.075,56.325,717
20170401|2016-10-18 13:00,18,56.35,56.4,56.2,56.35,35
20170401|2016-10-19 08:30,19,56.325,56.825,56.05,56.8,271
20170401|2016-10-19 09:00,19,56.825,56.825,56.2,56.3,109
20170401|2016-10-19 09:30,19,56.225,56.3,56.175,56.3,35
20170401|2016-10-19 10:00,19,56.325,56.475,56.275,56.425,84
20170401|2016-10-19 10:30,19,56.4,56.525,56.325,56.5,63
20170401|2016-10-19 11:00,19,56.425,56.475,56.275,56.425,31
20170401|2016-10-19 11:30,19,56.4,56.65,56.15,56.15,228
20170401|2016-10-19 12:00,19,56.125,56.35,56,56.05,127
20170401|2016-10-19 12:30,19,56,56.275,55.95,56.2,685
20170401|2016-10-19 13:00,19,56.2,56.2,56.075,56.125,12
20170401|2016-10-20 08:30,20,56.05,56.375,56.025,56.25,206
20170401|2016-10-20 09:00,20,56.225,56.475,56.2,56.425,124
20170401|2016-10-20 09:30,20,56.35,56.525,56.325,56.525,103
20170401|2016-10-20 10:00,20,56.55,56.6,56.4,56.55,109
20170401|2016-10-20 10:30,20,56.475,56.575,56.35,56.425,43
20170401|2016-10-20 11:00,20,56.45,56.45,56.225,56.3,46
20170401|2016-10-20 11:30,20,56.225,56.4,56.175,56.3,78
20170401|2016-10-20 12:00,20,56.275,56.275,56.175,56.225,32
20170401|2016-10-20 12:30,20,56.15,56.2,55.95,55.975,498
20170401|2016-10-20 13:00,20,56,56.1,56,56.1,71
20170401|2016-10-21 08:30,21,56.2,56.525,56.05,56.5,180
20170401|2016-10-21 09:00,21,56.525,56.75,56.4,56.6,161
20170401|2016-10-21 09:30,21,56.65,56.85,56.525,56.525,119
20170401|2016-10-21 10:00,21,56.475,56.85,56.25,56.8,149
20170401|2016-10-21 10:30,21,56.775,56.925,56.55,56.8,127
20170401|2016-10-21 11:00,21,56.775,56.95,56.625,56.775,59
20170401|2016-10-21 11:30,21,56.85,57.075,56.725,56.875,94
20170401|2016-10-21 12:00,21,56.875,57,56.825,56.875,131
20170401|2016-10-21 12:30,21,56.825,56.875,56.625,56.75,497
20170401|2016-10-21 13:00,21,56.775,56.9,56.75,56.9,55
20170401|2016-10-24 08:30,24,57.6,58.025,57.225,57.7,349
20170401|2016-10-24 09:00,24,57.675,57.85,57.525,57.675,162
20170401|2016-10-24 09:30,24,57.7,57.75,57.45,57.7,119
20170401|2016-10-24 10:00,24,57.7,57.8,57.6,57.775,66
20170401|2016-10-24 10:30,24,57.775,57.825,57.45,57.65,143
20170401|2016-10-24 11:00,24,57.625,57.8,57.55,57.75,72
20170401|2016-10-24 11:30,24,57.675,57.725,57.475,57.525,84
20170401|2016-10-24 12:00,24,57.55,57.675,57.4,57.425,74
20170401|2016-10-24 12:30,24,57.425,57.625,57.4,57.6,288
20170401|2016-10-24 13:00,24,57.6,57.65,57.525,57.55,65
20170401|2016-10-25 08:30,25,57.55,58.2,57.55,58.1,205
20170401|2016-10-25 09:00,25,58,58.125,57.825,57.95,162
20170401|2016-10-25 09:30,25,57.975,58.125,57.875,58.125,73
20170401|2016-10-25 10:00,25,58.15,58.375,58.075,58.35,90
20170401|2016-10-25 10:30,25,58.375,58.675,58.35,58.4,225
20170401|2016-10-25 11:00,25,58.45,58.65,58.375,58.5,46
20170401|2016-10-25 11:30,25,58.525,58.55,58.225,58.325,153
20170401|2016-10-25 12:00,25,58.35,58.35,58.15,58.15,134
20170401|2016-10-25 12:30,25,58.15,58.825,58.1,58.725,437
20170401|2016-10-25 13:00,25,58.65,58.675,58.45,58.65,55
20170401|2016-10-26 08:30,26,58.75,58.975,58.475,58.575,230
20170401|2016-10-26 09:00,26,58.525,58.825,58.35,58.625,268
20170401|2016-10-26 09:30,26,58.6,58.75,58.325,58.55,99
20170401|2016-10-26 10:00,26,58.575,58.725,58.4,58.725,129
20170401|2016-10-26 10:30,26,58.75,58.775,58.475,58.525,58
20170401|2016-10-26 11:00,26,58.65,58.725,58.6,58.675,46
20170401|2016-10-26 11:30,26,58.7,58.75,58.625,58.65,44
20170401|2016-10-26 12:00,26,58.775,58.775,58.5,58.55,54
20170401|2016-10-26 12:30,26,58.55,58.725,58.4,58.675,351
20170401|2016-10-26 13:00,26,58.675,58.725,58.625,58.65,19
20170401|2016-10-27 08:30,27,58.575,58.75,58.475,58.575,143
20170401|2016-10-27 09:00,27,58.6,59.5,58.525,59.35,648
20170401|2016-10-27 09:30,27,59.35,59.375,59.05,59.175,331
20170401|2016-10-27 10:00,27,59.175,59.475,59.15,59.425,258
20170401|2016-10-27 10:30,27,59.425,59.5,59.425,59.5,154
20170401|2016-10-27 11:00,27,59.5,59.5,59.4,59.45,545
20170401|2016-10-27 11:30,27,59.475,59.75,59.425,59.6,211
20170401|2016-10-27 12:00,27,59.6,59.75,59.4,59.525,226
20170401|2016-10-27 12:30,27,59.55,60,59.55,59.95,742
20170401|2016-10-27 13:00,27,59.95,60,59.9,59.975,75
20170401|2016-10-28 08:30,28,59.9,60.225,59.875,60.1,390
20170401|2016-10-28 09:00,28,60.2,60.5,60.175,60.45,259
20170401|2016-10-28 09:30,28,60.45,60.65,60.45,60.575,242
20170401|2016-10-28 10:00,28,60.575,60.9,60.45,60.475,211
20170401|2016-10-28 10:30,28,60.625,60.675,60.425,60.45,229
20170401|2016-10-28 11:00,28,60.525,60.95,60.525,60.825,233
20170401|2016-10-28 11:30,28,60.925,60.95,60.775,60.875,51
20170401|2016-10-28 12:00,28,60.875,61.3,60.8,61.075,226
20170401|2016-10-28 12:30,28,61.1,61.9,60.775,61.875,917
20170401|2016-10-28 13:00,28,61.85,61.975,61.75,61.9,83
20170401|2016-10-31 08:30,31,61.45,61.9,61.425,61.525,380
20170401|2016-10-31 09:00,31,61.5,61.85,61.5,61.8,214
20170401|2016-10-31 09:30,31,61.825,61.825,61.625,61.7,75
20170401|2016-10-31 10:00,31,61.675,61.975,61.525,61.95,139
20170401|2016-10-31 10:30,31,61.925,62.075,61.85,61.975,175
20170401|2016-10-31 11:00,31,61.95,62.125,61.725,61.775,348
20170401|2016-10-31 11:30,31,61.8,62.075,61.75,62,185
20170401|2016-10-31 12:00,31,61.925,62.2,61.9,62.125,184
20170401|2016-10-31 12:30,31,62.125,62.525,61.925,62.075,1310
20170401|2016-10-31 13:00,31,62.05,62.175,62.025,62.075,59
20170401|2016-11-01 08:30,1,62,62.225,61.375,61.375,716
20170401|2016-11-01 09:00,1,61.375,61.375,60.9,61.225,664
20170401|2016-11-01 09:30,1,61.325,61.425,61.175,61.275,159
20170401|2016-11-01 10:00,1,61.25,61.275,60.95,61,265
20170401|2016-11-01 10:30,1,60.975,60.975,60.7,60.75,223
20170401|2016-11-01 11:00,1,60.775,61.075,60.775,60.775,216
20170401|2016-11-01 11:30,1,60.775,60.85,60.375,60.425,160
20170401|2016-11-01 12:00,1,60.4,60.6,60.1,60.25,235
20170401|2016-11-01 12:30,1,60.225,60.35,59.975,60.125,718
20170401|2016-11-01 13:00,1,60.125,60.3,60.125,60.3,72
20170401|2016-11-02 08:30,2,60.6,60.625,60.15,60.6,332
20170401|2016-11-02 09:00,2,60.625,60.9,60.625,60.675,277
20170401|2016-11-02 09:30,2,60.65,60.775,60.65,60.725,98
20170401|2016-11-02 10:00,2,60.7,60.9,60.575,60.875,119
20170401|2016-11-02 10:30,2,60.875,61.05,60.85,61,334
20170401|2016-11-02 11:00,2,61,61.05,60.8,60.8,54
20170401|2016-11-02 11:30,2,60.775,61,60.7,60.85,58
20170401|2016-11-02 12:00,2,60.825,61,60.75,61,93
20170401|2016-11-02 12:30,2,60.975,61.225,60.975,61.225,608
20170401|2016-11-02 13:00,2,61.175,61.25,61.125,61.2,49
20170401|2016-11-03 08:30,3,60.625,60.875,60.3,60.55,244
20170401|2016-11-03 09:00,3,60.5,60.575,60.25,60.375,246
20170401|2016-11-03 09:30,3,60.325,60.55,60.225,60.55,154
20170401|2016-11-03 10:00,3,60.525,60.525,60.15,60.25,90
20170401|2016-11-03 10:30,3,60.4,60.525,60.275,60.5,100
20170401|2016-11-03 11:00,3,60.5,60.6,60.3,60.4,65
20170401|2016-11-03 11:30,3,60.375,60.45,60.35,60.425,33
20170401|2016-11-03 12:00,3,60.45,60.7,60.35,60.65,67
20170401|2016-11-03 12:30,3,60.65,61,60.6,60.975,444
20170401|2016-11-03 13:00,3,60.975,61,60.9,61,57
20170401|2016-11-04 08:30,4,60.9,60.9,60.375,60.7,170
20170401|2016-11-04 09:00,4,60.7,60.725,60.25,60.25,248
20170401|2016-11-04 09:30,4,60.25,60.325,59.95,60.075,257
20170401|2016-11-04 10:00,4,60.05,60.225,59.95,59.95,128
20170401|2016-11-04 10:30,4,59.9,60.125,59.85,59.875,48
20170401|2016-11-04 11:00,4,59.9,60,59.85,59.85,57
20170401|2016-11-04 11:30,4,59.875,60.175,59.85,60.175,95
20170401|2016-11-04 12:00,4,60.15,60.2,60.025,60.2,38
20170401|2016-11-04 12:30,4,60.225,60.525,60.1,60.35,367
20170401|2016-11-04 13:00,4,60.35,60.525,60.275,60.525,21
20170401|2016-11-07 08:30,7,60.6,61,60.325,60.65,218
20170401|2016-11-07 09:00,7,60.7,60.75,60.475,60.65,120
20170401|2016-11-07 09:30,7,60.625,60.675,60.475,60.575,87
20170401|2016-11-07 10:00,7,60.575,60.775,60.575,60.725,166
20170401|2016-11-07 10:30,7,60.7,60.7,60,60.3,256
20170401|2016-11-07 11:00,7,60.25,60.25,60.075,60.175,44
20170401|2016-11-07 11:30,7,60.2,60.4,60.125,60.35,56
20170401|2016-11-07 12:00,7,60.35,60.675,60.3,60.6,134
20170401|2016-11-07 12:30,7,60.625,61.35,60.525,61.3,741
20170401|2016-11-07 13:00,7,61.225,61.225,60.925,60.925,80
20170401|2016-11-08 08:30,8,61.325,61.75,61.225,61.575,251
20170401|2016-11-08 09:00,8,61.625,61.725,61.475,61.525,188
20170401|2016-11-08 09:30,8,61.5,61.8,61.35,61.8,382
20170401|2016-11-08 10:00,8,61.8,62.075,61.8,61.875,220
20170401|2016-11-08 10:30,8,61.925,62.025,61.7,61.75,181
20170401|2016-11-08 11:00,8,61.8,61.95,61.7,61.85,97
20170401|2016-11-08 11:30,8,61.875,61.95,61.525,61.6,146
20170401|2016-11-08 12:00,8,61.6,61.625,61.325,61.45,109
20170401|2016-11-08 12:30,8,61.425,61.875,61.375,61.775,735
20170401|2016-11-08 13:00,8,61.775,61.775,61.5,61.525,91
20170401|2016-11-09 08:30,9,61.525,61.875,60.975,61.775,311
20170401|2016-11-09 09:00,9,61.775,61.9,61.325,61.55,156
20170401|2016-11-09 09:30,9,61.6,61.65,61.3,61.35,108
20170401|2016-11-09 10:00,9,61.375,61.525,61.225,61.35,73
20170401|2016-11-09 10:30,9,61.35,61.35,60.75,60.975,174
20170401|2016-11-09 11:00,9,61.075,61.4,61.025,61.25,58
20170401|2016-11-09 11:30,9,61.2,61.375,61.075,61.35,65
20170401|2016-11-09 12:00,9,61.375,61.4,61.15,61.275,61
20170401|2016-11-09 12:30,9,61.25,61.65,61.15,61.625,1233
20170401|2016-11-09 13:00,9,61.625,61.7,61.425,61.525,93
20170401|2016-11-10 08:30,10,61.45,61.875,61.425,61.725,106
20170401|2016-11-10 09:00,10,61.675,61.675,61.2,61.3,305
20170401|2016-11-10 09:30,10,61.3,61.325,60.7,60.925,233
20170401|2016-11-10 10:00,10,60.925,60.95,60.775,60.775,60
20170401|2016-11-10 10:30,10,60.8,61.2,60.425,61.1,337
20170401|2016-11-10 11:00,10,61.075,62,61,61.475,589
20170401|2016-11-10 11:30,10,61.6,61.75,61.35,61.525,91
20170401|2016-11-10 12:00,10,61.675,61.7,61.475,61.6,50
20170401|2016-11-10 12:30,10,61.675,61.975,61.375,61.875,1198
20170401|2016-11-10 13:00,10,61.875,61.9,61.725,61.85,37
20170401|2016-11-11 08:30,11,61.975,62.9,61.975,62.35,615
20170401|2016-11-11 09:00,11,62.35,62.55,62.2,62.3,228
20170401|2016-11-11 09:30,11,62.25,62.575,62.25,62.575,131
20170401|2016-11-11 10:00,11,62.6,62.65,62.425,62.55,65
20170401|2016-11-11 10:30,11,62.575,62.675,62.325,62.325,116
20170401|2016-11-11 11:00,11,62.35,62.35,61.925,61.975,155
20170401|2016-11-11 11:30,11,61.975,62.025,61.625,61.725,166
20170401|2016-11-11 12:00,11,61.725,61.85,61.5,61.55,45
20170401|2016-11-11 12:30,11,61.5,61.875,61.45,61.85,983
20170401|2016-11-11 13:00,11,61.875,62,61.875,61.95,118
20170401|2016-11-14 08:30,14,61.6,61.6,60.525,60.75,421
20170401|2016-11-14 09:00,14,60.875,61.05,60.25,60.425,406
20170401|2016-11-14 09:30,14,60.425,60.475,60.1,60.225,242
20170401|2016-11-14 10:00,14,60.225,60.325,60.15,60.3,72
20170401|2016-11-14 10:30,14,60.225,61.025,60.15,60.775,184
20170401|2016-11-14 11:00,14,60.95,61.1,60.65,60.975,170
20170401|2016-11-14 11:30,14,61,61.35,60.95,61.025,163
20170401|2016-11-14 12:00,14,61.15,61.2,60.875,60.975,119
20170401|2016-11-14 12:30,14,61.025,61.025,60.65,60.925,354
20170401|2016-11-14 13:00,14,60.9,61.025,60.875,61,48
20170401|2016-11-15 08:30,15,60.85,61.05,60.45,61.05,151
20170401|2016-11-15 09:00,15,61.05,61.175,60.075,60.1,246
20170401|2016-11-15 09:30,15,60.1,60.2,60,60.075,182
20170401|2016-11-15 10:00,15,60.025,60.2,60,60.15,135
20170401|2016-11-15 10:30,15,60.15,60.275,60.025,60.175,93
20170401|2016-11-15 11:00,15,60.125,60.2,59.975,59.975,120
20170401|2016-11-15 11:30,15,60.025,60.15,59.875,60.05,125
20170401|2016-11-15 12:00,15,60.05,60.075,59.85,59.9,81
20170401|2016-11-15 12:30,15,59.85,60.3,59.725,60.225,865
20170401|2016-11-15 13:00,15,60.225,60.45,60.225,60.45,38
20170401|2016-11-16 08:30,16,60.3,60.75,60.3,60.65,289
20170401|2016-11-16 09:00,16,60.6,61.075,60.45,61,249
20170401|2016-11-16 09:30,16,60.975,61.4,60.95,61.3,377
20170401|2016-11-16 10:00,16,61.275,61.725,61.2,61.65,471
20170401|2016-11-16 10:30,16,61.65,61.95,61.475,61.725,388
20170401|2016-11-16 11:00,16,61.725,61.85,61.325,61.35,203
20170401|2016-11-16 11:30,16,61.35,61.675,61.325,61.6,103
20170401|2016-11-16 12:00,16,61.65,61.675,61.45,61.6,141
20170401|2016-11-16 12:30,16,61.65,61.875,61.525,61.675,559
20170401|2016-11-16 13:00,16,61.675,61.825,61.6,61.725,65
20170401|2016-11-17 08:30,17,61.725,62,61.475,61.625,380
20170401|2016-11-17 09:00,17,61.625,61.625,61.225,61.225,265
20170401|2016-11-17 09:30,17,61.225,61.3,60.875,61.075,179
20170401|2016-11-17 10:00,17,61.025,61.2,60.875,60.975,96
20170401|2016-11-17 10:30,17,60.9,61.5,60.9,61.225,162
20170401|2016-11-17 11:00,17,61.25,61.25,60.925,61.05,90
20170401|2016-11-17 11:30,17,61.05,61.2,60.95,61.175,51
20170401|2016-11-17 12:00,17,61.15,61.55,61.15,61.275,53
20170401|2016-11-17 12:30,17,61.3,61.375,61.15,61.275,313
20170401|2016-11-17 13:00,17,61.3,61.375,61.3,61.375,14
20170401|2016-11-18 08:30,18,61.3,61.425,60.925,61.1,295
20170401|2016-11-18 09:00,18,61,61.175,60.675,61,191
20170401|2016-11-18 09:30,18,60.875,61.125,60.8,61.05,267
20170401|2016-11-18 10:00,18,61.025,61.25,61.025,61.2,165
20170401|2016-11-18 10:30,18,61.2,61.2,60.95,61,77
20170401|2016-11-18 11:00,18,61,61.025,60.875,60.9,71
20170401|2016-11-18 11:30,18,60.875,61.3,60.875,61.275,143
20170401|2016-11-18 12:00,18,61.225,61.225,60.925,61.1,97
20170401|2016-11-18 12:30,18,61.075,61.35,61,61.05,671
20170401|2016-11-18 13:00,18,61.075,61.125,60.825,60.85,78
20170401|2016-11-21 08:30,21,61.1,62.125,61,61.625,294
20170401|2016-11-21 09:00,21,61.625,61.825,61.575,61.625,205
20170401|2016-11-21 09:30,21,61.775,62,61.75,62,326
20170401|2016-11-21 10:00,21,62.025,62.25,61.9,62.125,317
20170401|2016-11-21 10:30,21,62.15,62.5,62.05,62.325,352
20170401|2016-11-21 11:00,21,62.325,62.45,62.05,62.075,174
20170401|2016-11-21 11:30,21,62.15,62.55,62.15,62.5,176
20170401|2016-11-21 12:00,21,62.55,62.875,62.475,62.8,558
20170401|2016-11-21 12:30,21,62.8,62.925,62.45,62.475,1007
20170401|2016-11-21 13:00,21,62.475,62.725,62.45,62.6,172
20170401|2016-11-22 08:30,22,62.725,62.95,62.35,62.475,608
20170401|2016-11-22 09:00,22,62.55,62.7,62.275,62.35,360
20170401|2016-11-22 09:30,22,62.35,62.375,61.975,62.25,239
20170401|2016-11-22 10:00,22,62.275,62.3,61.825,61.925,240
20170401|2016-11-22 10:30,22,61.9,62.2,61.875,62.15,129
20170401|2016-11-22 11:00,22,62.15,62.375,62.05,62.325,162
20170401|2016-11-22 11:30,22,62.325,62.375,62.25,62.25,36
20170401|2016-11-22 12:00,22,62.325,62.325,62,62,51
20170401|2016-11-22 12:30,22,62,62.15,61.775,61.775,766
20170401|2016-11-22 13:00,22,61.775,61.85,61.725,61.725,119
20170401|2016-11-23 08:30,23,61.75,62.475,61.75,62.45,476
20170401|2016-11-23 09:00,23,62.475,62.475,61.95,62.1,190
20170401|2016-11-23 09:30,23,62.1,62.425,62.05,62.325,204
20170401|2016-11-23 10:00,23,62.3,62.4,62.2,62.325,103
20170401|2016-11-23 10:30,23,62.35,62.55,61.975,62.1,148
20170401|2016-11-23 11:00,23,62.025,62.4,61.875,62.15,112
20170401|2016-11-23 11:30,23,62.075,62.225,61.925,61.975,174
20170401|2016-11-23 12:00,23,61.95,62.1,61.925,62.05,170
20170401|2016-11-23 12:30,23,62.075,62.2,61.875,61.9,419
20170401|2016-11-23 13:00,23,61.9,62.1,61.875,62.1,92
20170401|2016-11-25 08:30,25,62.6,62.75,62.475,62.7,485
20170401|2016-11-25 09:00,25,62.675,62.825,62.55,62.75,328
20170401|2016-11-25 09:30,25,62.65,62.875,62.6,62.85,145
20170401|2016-11-25 10:00,25,62.85,62.925,62.675,62.775,113
20170401|2016-11-25 10:30,25,62.75,62.9,62.75,62.85,66
20170401|2016-11-25 11:00,25,62.85,62.9,62.8,62.8,115
20170401|2016-11-25 11:30,25,62.75,62.975,62.625,62.825,530
20170401|2016-11-25 12:00,25,62.775,63,62.775,62.975,144
20170401|2016-11-28 08:30,28,62.9,63.15,62.825,63.1,801
20170401|2016-11-28 09:00,28,63.125,63.35,63.1,63.225,277
20170401|2016-11-28 09:30,28,63.25,63.35,63.05,63.125,165
20170401|2016-11-28 10:00,28,63.2,63.375,63.175,63.25,138
20170401|2016-11-28 10:30,28,63.25,63.45,63.125,63.325,227
20170401|2016-11-28 11:00,28,63.325,63.55,63.3,63.375,183
20170401|2016-11-28 11:30,28,63.4,63.425,63.15,63.2,163
20170401|2016-11-28 12:00,28,63.25,63.275,62.95,62.975,199
20170401|2016-11-28 12:30,28,62.975,62.975,62.15,62.15,1341
20170401|2016-11-28 13:00,28,62.175,62.3,62.15,62.225,140
20170401|2016-11-29 08:30,29,62.125,62.25,61.45,61.85,508
20170401|2016-11-29 09:00,29,61.8,62,61.6,61.8,410
20170401|2016-11-29 09:30,29,61.85,61.95,61.75,61.875,255
20170401|2016-11-29 10:00,29,61.875,61.975,61.6,61.8,493
20170401|2016-11-29 10:30,29,61.725,61.95,61.55,61.75,217
20170401|2016-11-29 11:00,29,61.775,61.85,61.65,61.725,126
20170401|2016-11-29 11:30,29,61.75,61.775,61.525,61.7,118
20170401|2016-11-29 12:00,29,61.7,61.775,61.475,61.6,109
20170401|2016-11-29 12:30,29,61.575,61.65,60.925,61.025,1207
20170401|2016-11-29 13:00,29,61.05,61.275,61.025,61.05,134
20170401|2016-11-30 08:30,30,61.1,61.625,61.1,61.4,207
20170401|2016-11-30 09:00,30,61.35,61.55,61.25,61.3,160
20170401|2016-11-30 09:30,30,61.3,61.5,61.225,61.5,85
20170401|2016-11-30 10:00,30,61.475,61.85,61.425,61.6,176
20170401|2016-11-30 10:30,30,61.6,61.8,61.4,61.625,311
20170401|2016-11-30 11:00,30,61.575,61.8,61.575,61.625,117
20170401|2016-11-30 11:30,30,61.65,61.9,61.65,61.7,308
20170401|2016-11-30 12:00,30,61.75,62.175,61.675,62.075,236
20170401|2016-11-30 12:30,30,62.1,62.175,61.25,61.25,1040
20170401|2016-11-30 13:00,30,61.275,61.525,61.225,61.35,159
20170401|2016-12-01 08:30,1,61.475,61.525,61.025,61.075,383
20170401|2016-12-01 09:00,1,61.075,61.2,60.55,60.775,829
20170401|2016-12-01 09:30,1,60.625,60.65,60.2,60.3,614
20170401|2016-12-01 10:00,1,60.3,60.475,59.95,60.175,349
20170401|2016-12-01 10:30,1,60.075,60.6,59.925,60.425,360
20170401|2016-12-01 11:00,1,60.4,60.85,60.4,60.65,209
20170401|2016-12-01 11:30,1,60.6,60.65,60.3,60.65,225
20170401|2016-12-01 12:00,1,60.7,60.7,60.1,60.1,231
20170401|2016-12-01 12:30,1,60.15,60.65,59.85,60.55,978
20170401|2016-12-01 13:00,1,60.575,60.775,60.425,60.55,188
20170401|2016-12-02 08:30,2,60.7,60.9,60.075,60.15,414
20170401|2016-12-02 09:00,2,60.175,60.425,60.05,60.25,393
20170401|2016-12-02 09:30,2,60.25,60.55,60.075,60.4,205
20170401|2016-12-02 10:00,2,60.425,60.7,60.3,60.35,140
20170401|2016-12-02 10:30,2,60.4,60.425,60.175,60.175,93
20170401|2016-12-02 11:00,2,60.225,60.325,60.1,60.1,124
20170401|2016-12-02 11:30,2,60.075,60.175,60.05,60.075,124
20170401|2016-12-02 12:00,2,60.05,60.1,60,60.025,302
20170401|2016-12-02 12:30,2,60.025,60.375,59.875,60.15,580
20170401|2016-12-02 13:00,2,60.125,60.125,60.025,60.025,35
20170401|2016-12-05 08:30,5,60.5,60.825,60.45,60.825,225
20170401|2016-12-05 09:00,5,60.825,60.975,60.7,60.8,166
20170401|2016-12-05 09:30,5,60.825,60.85,60.65,60.725,63
20170401|2016-12-05 10:00,5,60.75,60.9,60.55,60.675,213
20170401|2016-12-05 10:30,5,60.725,60.8,60.65,60.75,86
20170401|2016-12-05 11:00,5,60.75,60.825,60.75,60.8,52
20170401|2016-12-05 11:30,5,60.725,60.9,60.725,60.875,48
20170401|2016-12-05 12:00,5,60.9,61.225,60.8,61.225,213
20170401|2016-12-05 12:30,5,61.225,61.375,61.05,61.125,286
20170401|2016-12-05 13:00,5,61.175,61.25,61.15,61.25,82
20170401|2016-12-06 08:30,6,61.575,61.875,61.425,61.75,211
20170401|2016-12-06 09:00,6,61.65,62.8,61.575,62.725,609
20170401|2016-12-06 09:30,6,62.775,62.925,62.475,62.925,457
20170401|2016-12-06 10:00,6,62.925,63.25,62.85,63.2,653
20170401|2016-12-06 10:30,6,63.225,63.275,62.95,63.125,255
20170401|2016-12-06 11:00,6,63.125,63.875,63.05,63.525,1214
20170401|2016-12-06 11:30,6,63.525,63.85,63.35,63.6,396
20170401|2016-12-06 12:00,6,63.575,63.625,63.275,63.55,184
20170401|2016-12-06 12:30,6,63.525,63.95,63.5,63.55,481
20170401|2016-12-06 13:00,6,63.55,63.75,63.5,63.5,78
20170401|2016-12-07 08:30,7,63.975,64.725,63.95,64.5,700
20170401|2016-12-07 09:00,7,64.525,64.95,64.5,64.925,507
20170401|2016-12-07 09:30,7,64.95,65.5,64.95,65.425,1103
20170401|2016-12-07 10:00,7,65.425,65.55,65.125,65.225,562
20170401|2016-12-07 10:30,7,65.225,65.6,65.225,65.5,358
20170401|2016-12-07 11:00,7,65.5,65.85,65.4,65.775,341
20170401|2016-12-07 11:30,7,65.775,65.85,65.5,65.625,302
20170401|2016-12-07 12:00,7,65.6,65.85,65.525,65.6,228
20170401|2016-12-07 12:30,7,65.625,65.9,65.325,65.875,1271
20170401|2016-12-07 13:00,7,65.875,65.875,65.65,65.775,212
20170401|2016-12-08 08:30,8,65.925,66.65,65.925,66.525,1336
20170401|2016-12-08 09:00,8,66.55,66.875,66.425,66.8,1034
20170401|2016-12-08 09:30,8,66.825,66.875,66.65,66.875,758
20170401|2016-12-08 10:00,8,66.875,67.15,66.85,67.1,879
20170401|2016-12-08 10:30,8,67.15,67.25,66.7,66.775,745
20170401|2016-12-08 11:00,8,66.825,67,66.8,66.975,604
20170401|2016-12-08 11:30,8,66.95,67.375,66.925,67.05,954
20170401|2016-12-08 12:00,8,67.025,67.125,66.225,66.5,745
20170401|2016-12-08 12:30,8,66.5,66.775,66.15,66.35,1612
20170401|2016-12-08 13:00,8,66.375,66.45,66.3,66.3,74
20170401|2016-12-09 08:30,9,66.35,66.475,65.45,65.9,751
20170401|2016-12-09 09:00,9,65.9,66.3,65.775,66.025,359
20170401|2016-12-09 09:30,9,66.05,66.55,65.975,66.075,437
20170401|2016-12-09 10:00,9,66.1,66.125,65.75,65.975,284
20170401|2016-12-09 10:30,9,66.025,66.1,65.25,65.375,486
20170401|2016-12-09 11:00,9,65.375,65.575,65.1,65.175,300
20170401|2016-12-09 11:30,9,65.275,65.875,65.275,65.825,267
20170401|2016-12-09 12:00,9,65.9,66.15,65.875,66.025,346
20170401|2016-12-09 12:30,9,66.05,66.3,65.85,65.925,1457
20170401|2016-12-09 13:00,9,65.9,66.075,65.9,65.925,100
20170401|2016-12-12 08:30,12,66,66.3,65.85,66.05,334
20170401|2016-12-12 09:00,12,66.05,66.15,65.825,65.975,215
20170401|2016-12-12 09:30,12,66.025,66.1,65.875,66.025,89
20170401|2016-12-12 10:00,12,66,66.25,65.975,66.125,388
20170401|2016-12-12 10:30,12,66.1,66.575,66.05,66.525,485
20170401|2016-12-12 11:00,12,66.55,66.55,66.225,66.375,260
20170401|2016-12-12 11:30,12,66.4,66.725,66.4,66.725,324
20170401|2016-12-12 12:00,12,66.7,66.775,66.575,66.725,268
20170401|2016-12-12 12:30,12,66.65,66.75,66.375,66.675,1107
20170401|2016-12-12 13:00,12,66.675,66.85,66.625,66.65,113
20170401|2016-12-13 08:30,13,66.675,67.075,66.65,66.7,534
20170401|2016-12-13 09:00,13,66.7,66.7,66.3,66.475,330
20170401|2016-12-13 09:30,13,66.475,66.65,66.275,66.525,218
20170401|2016-12-13 10:00,13,66.525,66.775,66.425,66.5,294
20170401|2016-12-13 10:30,13,66.45,66.725,66.375,66.475,257
20170401|2016-12-13 11:00,13,66.45,66.675,66.4,66.55,163
20170401|2016-12-13 11:30,13,66.575,66.8,66.525,66.8,163
20170401|2016-12-13 12:00,13,66.775,66.875,66.625,66.725,183
20170401|2016-12-13 12:30,13,66.7,67.025,66.6,66.925,792
20170401|2016-12-13 13:00,13,66.875,66.9,66.75,66.8,69
20170401|2016-12-14 08:30,14,66.75,66.95,66.475,66.7,421
20170401|2016-12-14 09:00,14,66.675,67.175,66.55,66.625,513
20170401|2016-12-14 09:30,14,66.625,66.8,66.525,66.675,89
20170401|2016-12-14 10:00,14,66.725,66.925,66.725,66.775,104
20170401|2016-12-14 10:30,14,66.8,66.9,66.75,66.8,81
20170401|2016-12-14 11:00,14,66.875,66.9,66.625,66.825,118
20170401|2016-12-14 11:30,14,66.85,66.925,66.8,66.8,74
20170401|2016-12-14 12:00,14,66.825,66.825,66.65,66.75,104
20170401|2016-12-14 12:30,14,66.775,67,66.525,66.975,296
20170401|2016-12-14 13:00,14,67,67,66.725,66.8,56
20170401|2016-12-15 08:30,15,66.775,66.85,66.3,66.425,312
20170401|2016-12-15 09:00,15,66.475,66.65,66.225,66.55,195
20170401|2016-12-15 09:30,15,66.525,66.725,66.5,66.5,129
20170401|2016-12-15 10:00,15,66.55,66.775,66.55,66.7,150
20170401|2016-12-15 10:30,15,66.75,66.775,66.45,66.675,171
20170401|2016-12-15 11:00,15,66.75,67.175,66.75,66.95,415
20170401|2016-12-15 11:30,15,67,67.125,66.875,67.125,133
20170401|2016-12-15 12:00,15,67.15,67.65,67.15,67.575,643
20170401|2016-12-15 12:30,15,67.65,67.65,67.1,67.525,359
20170401|2016-12-15 13:00,15,67.525,67.9,67.5,67.7,145
20170401|2016-12-16 08:30,16,67.775,67.875,67.475,67.475,821
20170401|2016-12-16 09:00,16,67.5,67.85,67.45,67.775,669
20170401|2016-12-16 09:30,16,67.775,67.8,67.575,67.625,307
20170401|2016-12-16 10:00,16,67.625,67.7,67.575,67.65,254
20170401|2016-12-16 10:30,16,67.675,67.85,67.65,67.825,120
20170401|2016-12-16 11:00,16,67.85,67.95,67.825,67.825,350
20170401|2016-12-16 11:30,16,67.85,67.95,67.825,67.95,129
20170401|2016-12-16 12:00,16,67.95,67.95,67.8,67.85,189
20170401|2016-12-16 12:30,16,67.8,68.375,67.75,68.375,1236
20170401|2016-12-16 13:00,16,68.375,68.475,68.075,68.2,246
20170401|2016-12-19 08:30,19,68.1,68.3,67.8,67.925,824
20170401|2016-12-19 09:00,19,67.9,68,67.725,68,516
20170401|2016-12-19 09:30,19,67.975,68.225,67.825,67.975,729
20170401|2016-12-19 10:00,19,68,68.325,67.85,68.3,817
20170401|2016-12-19 10:30,19,68.275,68.475,68.275,68.4,437
20170401|2016-12-19 11:00,19,68.4,68.475,68.15,68.2,340
20170401|2016-12-19 11:30,19,68.2,68.3,68.1,68.275,254
20170401|2016-12-19 12:00,19,68.3,68.55,68.25,68.45,756
20170401|2016-12-19 12:30,19,68.425,68.9,68.375,68.525,1341
20170401|2016-12-19 13:00,19,68.525,68.575,68.375,68.4,166
20170401|2016-12-20 08:30,20,68.5,68.875,68.4,68.825,788
20170401|2016-12-20 09:00,20,68.85,68.925,68.425,68.55,651
20170401|2016-12-20 09:30,20,68.55,68.85,68.55,68.775,323
20170401|2016-12-20 10:00,20,68.75,68.85,68.325,68.35,401
20170401|2016-12-20 10:30,20,68.35,68.6,68,68.2,582
20170401|2016-12-20 11:00,20,68.25,68.3,68.025,68.175,243
20170401|2016-12-20 11:30,20,68.175,68.275,68.05,68.05,148
20170401|2016-12-20 12:00,20,68,68,67.75,67.875,279
20170401|2016-12-20 12:30,20,67.875,67.975,67.25,67.625,623
20170401|2016-12-20 13:00,20,67.6,67.625,67.5,67.5,121
20170401|2016-12-21 08:30,21,67.35,67.525,66.775,66.875,703
20170401|2016-12-21 09:00,21,66.9,67.1,66.875,67.075,311
20170401|2016-12-21 09:30,21,67.075,67.475,67,67.375,518
20170401|2016-12-21 10:00,21,67.45,68.025,67.4,67.55,606
20170401|2016-12-21 10:30,21,67.625,67.925,67.5,67.9,154
20170401|2016-12-21 11:00,21,67.95,67.975,67.4,67.8,301
20170401|2016-12-21 11:30,21,67.75,67.75,67.4,67.45,97
20170401|2016-12-21 12:00,21,67.475,67.7,67.475,67.55,88
20170401|2016-12-21 12:30,21,67.625,68.075,67.625,67.95,426
20170401|2016-12-21 13:00,21,67.975,68,67.9,67.925,80
20170401|2016-12-22 08:30,22,68.125,68.5,67.9,68,807
20170401|2016-12-22 09:00,22,67.975,68.25,67.7,67.875,320
20170401|2016-12-22 09:30,22,67.875,67.975,67.7,67.775,162
20170401|2016-12-22 10:00,22,67.8,68.2,67.8,68.1,169
20170401|2016-12-22 10:30,22,68.075,68.2,67.825,67.9,173
20170401|2016-12-22 11:00,22,67.9,68,67.8,67.85,144
20170401|2016-12-22 11:30,22,67.9,68,67.8,67.85,125
20170401|2016-12-22 12:00,22,67.875,67.975,67.775,67.8,107
20170401|2016-12-22 12:30,22,67.825,67.925,67.55,67.725,389
20170401|2016-12-22 13:00,22,67.675,67.8,67.6,67.75,49
20170401|2016-12-23 08:30,23,68,68,67.625,67.625,400
20170401|2016-12-23 09:00,23,67.6,67.85,67.525,67.75,364
20170401|2016-12-23 09:30,23,67.75,67.775,67.55,67.675,247
20170401|2016-12-23 10:00,23,67.7,67.85,67.6,67.6,435
20170401|2016-12-23 10:30,23,67.625,67.7,66.775,67.025,747
20170401|2016-12-23 11:00,23,67,67.2,65.025,65.65,1708
20170401|2016-12-23 11:30,23,65.65,66.05,65.175,65.875,1049
20170401|2016-12-23 12:00,23,65.9,65.925,65.7,65.7,266
20170401|2016-12-27 08:30,27,65,65.325,64.475,64.525,859
20170401|2016-12-27 09:00,27,64.575,64.9,64.5,64.775,479
20170401|2016-12-27 09:30,27,64.775,65.4,64.775,65.35,548
20170401|2016-12-27 10:00,27,65.35,66.075,65.35,66,461
20170401|2016-12-27 10:30,27,65.95,65.95,65.225,65.65,545
20170401|2016-12-27 11:00,27,65.675,65.8,65.6,65.7,192
20170401|2016-12-27 11:30,27,65.7,65.875,65.575,65.75,155
20170401|2016-12-27 12:00,27,65.775,66.075,65.725,65.875,294
20170401|2016-12-27 12:30,27,65.85,66.875,65.75,66.8,695
20170401|2016-12-27 13:00,27,66.825,66.875,66.45,66.575,127
20170401|2016-12-28 08:30,28,66.775,67.475,66.775,67.3,579
20170401|2016-12-28 09:00,28,67.375,67.45,65.775,66.225,901
20170401|2016-12-28 09:30,28,66.25,66.35,65.95,66,361
20170401|2016-12-28 10:00,28,66.025,66.275,65.85,65.95,331
20170401|2016-12-28 10:30,28,65.95,66.45,65.95,66.3,303
20170401|2016-12-28 11:00,28,66.35,66.4,66.2,66.25,133
20170401|2016-12-28 11:30,28,66.25,66.325,65.95,66.225,203
20170401|2016-12-28 12:00,28,66.2,66.2,65.975,65.975,262
20170401|2016-12-28 12:30,28,65.975,66.225,65.9,66.075,949
20170401|2016-12-28 13:00,28,66.025,66.15,65.95,65.975,84
20170401|2016-12-29 08:30,29,66.05,66.375,65.45,65.55,312
20170401|2016-12-29 09:00,29,65.55,65.95,65.525,65.675,324
20170401|2016-12-29 09:30,29,65.7,65.75,65.425,65.625,238
20170401|2016-12-29 10:00,29,65.625,66.1,65.45,66.1,323
20170401|2016-12-29 10:30,29,66.1,66.2,65.95,65.95,220
20170401|2016-12-29 11:00,29,65.925,66.2,65.875,66.05,421
20170401|2016-12-29 11:30,29,66.025,66.05,65.65,65.8,427
20170401|2016-12-29 12:00,29,65.85,65.9,65.575,65.675,257
20170401|2016-12-29 12:30,29,65.65,66.35,65.525,66.25,964
20170401|2016-12-29 13:00,29,66.225,66.4,66.175,66.4,147
20170401|2016-12-30 08:30,30,66.25,67.65,66.25,67.35,930
20170401|2016-12-30 09:00,30,67.325,67.4,66.6,66.65,479
20170401|2016-12-30 09:30,30,66.625,66.75,66.275,66.575,524
20170401|2016-12-30 10:00,30,66.5,66.75,66.375,66.725,303
20170401|2016-12-30 10:30,30,66.725,66.95,66.675,66.875,147
20170401|2016-12-30 11:00,30,66.9,67.325,66.8,67.2,380
20170401|2016-12-30 11:30,30,67.2,67.4,67.175,67.35,325
20170401|2016-12-30 12:00,30,67.4,67.8,67.4,67.8,562
20170401|2016-12-30 12:30,30,67.8,68.225,67.35,68.025,1855
20170401|2016-12-30 13:00,30,67.95,67.95,67.725,67.8,92
20170401|2017-01-03 08:30,3,68.25,68.7,68.15,68.675,796
20170401|2017-01-03 09:00,3,68.65,68.8,67.95,68.125,830
20170401|2017-01-03 09:30,3,68.1,68.25,67.725,68.15,736
20170401|2017-01-03 10:00,3,68.2,68.425,68.1,68.3,545
20170401|2017-01-03 10:30,3,68.35,68.4,67.775,67.825,445
20170401|2017-01-03 11:00,3,67.85,68,67.5,68,299
20170401|2017-01-03 11:30,3,68,68.15,66.725,66.825,568
20170401|2017-01-03 12:00,3,66.775,67.025,66.65,66.85,423
20170401|2017-01-03 12:30,3,66.85,67.025,66.575,66.925,960
20170401|2017-01-03 13:00,3,66.95,67.025,66.9,66.9,169
20170401|2017-01-04 08:30,4,67.225,67.45,66.625,67.3,1012
20170401|2017-01-04 09:00,4,67.3,67.5,67.25,67.45,514
20170401|2017-01-04 09:30,4,67.425,67.7,67.375,67.65,443
20170401|2017-01-04 10:00,4,67.65,67.8,67.5,67.625,539
20170401|2017-01-04 10:30,4,67.625,67.8,67.5,67.65,521
20170401|2017-01-04 11:00,4,67.675,67.825,67.55,67.8,301
20170401|2017-01-04 11:30,4,67.8,68.075,67.7,67.8,636
20170401|2017-01-04 12:00,4,67.825,68.1,67.775,67.975,391
20170401|2017-01-04 12:30,4,68,68.1,67.725,68.025,862
20170401|2017-01-04 13:00,4,68,68.125,67.9,67.9,179
20170401|2017-01-05 08:30,5,68.175,68.425,68.075,68.3,1019
20170401|2017-01-05 09:00,5,68.3,68.45,68.025,68.15,973
20170401|2017-01-05 09:30,5,68.175,68.2,67.725,67.85,591
20170401|2017-01-05 10:00,5,67.85,68.1,67.75,67.925,407
20170401|2017-01-05 10:30,5,67.925,68.25,67.825,68.075,466
20170401|2017-01-05 11:00,5,68.025,68.25,67.925,68.175,227
20170401|2017-01-05 11:30,5,68.2,68.25,68.075,68.25,222
20170401|2017-01-05 12:00,5,68.225,68.35,68.05,68.175,276
20170401|2017-01-05 12:30,5,68.225,68.45,68.2,68.4,731
20170401|2017-01-05 13:00,5,68.4,68.5,68.3,68.425,208
20170401|2017-01-06 08:30,6,68.425,68.45,68.05,68.15,482
20170401|2017-01-06 09:00,6,68.2,68.2,67.55,67.725,726
20170401|2017-01-06 09:30,6,67.725,68.075,67.625,68.025,369
20170401|2017-01-06 10:00,6,68,68.1,67.825,67.825,255
20170401|2017-01-06 10:30,6,67.875,68.35,67.75,68.25,334
20170401|2017-01-06 11:00,6,68.275,68.325,68.05,68.25,167
20170401|2017-01-06 11:30,6,68.3,68.35,68.125,68.35,77
20170401|2017-01-06 12:00,6,68.4,68.425,68.025,68.275,218
20170401|2017-01-06 12:30,6,68.25,68.325,68.05,68.175,611
20170401|2017-01-06 13:00,6,68.15,68.25,68.15,68.225,66
20170401|2017-01-09 08:30,9,67.625,67.625,67.625,67.625,1
20170401|2017-01-09 09:00,9,67.45,67.475,67.025,67.2,474
20170401|2017-01-09 09:30,9,67.2,67.4,67.075,67.15,268
20170401|2017-01-09 10:00,9,67.125,67.35,67.075,67.225,190
20170401|2017-01-09 10:30,9,67.2,67.575,67.175,67.575,337
20170401|2017-01-09 11:00,9,67.575,67.825,67.575,67.75,313
20170401|2017-01-09 11:30,9,67.7,67.825,67.525,67.8,381
20170401|2017-01-09 12:00,9,67.8,68,67.65,67.95,554
20170401|2017-01-09 12:30,9,67.975,68.45,67.975,68.375,1995
20170401|2017-01-09 13:00,9,68.4,68.5,68.3,68.475,383
20170401|2017-01-10 08:30,10,68.575,68.725,68.4,68.575,970
20170401|2017-01-10 09:00,10,68.575,68.6,68.425,68.55,547
20170401|2017-01-10 09:30,10,68.575,68.675,68.5,68.6,461
20170401|2017-01-10 10:00,10,68.6,68.875,68.6,68.65,788
20170401|2017-01-10 10:30,10,68.65,68.9,68.6,68.75,395
20170401|2017-01-10 11:00,10,68.75,69.4,68.725,69.2,1933
20170401|2017-01-10 11:30,10,69.2,69.2,68.7,68.975,757
20170401|2017-01-10 12:00,10,68.975,69.075,68.6,68.775,579
20170401|2017-01-10 12:30,10,68.775,69.5,68.75,69.25,2284
20170401|2017-01-10 13:00,10,69.225,69.225,68.85,68.95,270
20170401|2017-01-11 08:30,11,69.125,69.475,68.975,69.1,1086
20170401|2017-01-11 09:00,11,69.1,69.125,68.75,68.95,821
20170401|2017-01-11 09:30,11,68.925,69.175,68.85,69.15,672
20170401|2017-01-11 10:00,11,69.15,69.5,69.15,69.425,691
20170401|2017-01-11 10:30,11,69.4,69.8,69.325,69.775,1516
20170401|2017-01-11 11:00,11,69.8,69.875,69.5,69.8,719
20170401|2017-01-11 11:30,11,69.825,69.9,69.725,69.85,438
20170401|2017-01-11 12:00,11,69.85,69.9,69.725,69.875,557
20170401|2017-01-11 12:30,11,69.825,69.9,69.375,69.4,2585
20170401|2017-01-11 13:00,11,69.375,69.45,69.15,69.15,185
20170401|2017-01-12 08:30,12,69.575,69.575,68.825,69.225,1560
20170401|2017-01-12 09:00,12,69.2,69.45,69.05,69.275,549
20170401|2017-01-12 09:30,12,69.25,69.325,68.75,69.05,786
20170401|2017-01-12 10:00,12,69,69.35,68.875,69.3,452
20170401|2017-01-12 10:30,12,69.3,69.475,69.075,69.375,385
20170401|2017-01-12 11:00,12,69.35,69.65,69.275,69.475,641
20170401|2017-01-12 11:30,12,69.475,69.55,69.25,69.375,396
20170401|2017-01-12 12:00,12,69.375,69.425,69.175,69.4,409
20170401|2017-01-12 12:30,12,69.375,69.725,69.375,69.5,3155
20170401|2017-01-12 13:00,12,69.525,69.525,69.25,69.25,117
20170401|2017-01-13 08:30,13,69.55,69.65,69,69.325,705
20170401|2017-01-13 09:00,13,69.325,69.35,68.6,69.05,665
20170401|2017-01-13 09:30,13,69,69.375,69,69.35,393
20170401|2017-01-13 10:00,13,69.325,69.475,69.225,69.325,259
20170401|2017-01-13 10:30,13,69.3,69.575,69.175,69.25,383
20170401|2017-01-13 11:00,13,69.225,69.7,69.2,69.675,569
20170401|2017-01-13 11:30,13,69.675,69.85,69.6,69.825,621
20170401|2017-01-13 12:00,13,69.8,69.825,69.45,69.55,379
20170401|2017-01-13 12:30,13,69.575,69.9,69.5,69.525,2190
20170401|2017-01-13 13:00,13,69.55,69.6,69.325,69.325,224
20170401|2017-01-17 08:30,17,69.75,69.775,69.075,69.35,1428
20170401|2017-01-17 09:00,17,69.4,69.65,69.15,69.375,790
20170401|2017-01-17 09:30,17,69.35,69.625,69.325,69.55,341
20170401|2017-01-17 10:00,17,69.55,69.725,69.4,69.65,402
20170401|2017-01-17 10:30,17,69.65,69.875,69.375,69.425,638
20170401|2017-01-17 11:00,17,69.4,69.475,69.125,69.4,550
20170401|2017-01-17 11:30,17,69.4,69.6,69.375,69.425,227
20170401|2017-01-17 12:00,17,69.4,69.775,69.35,69.575,312
20170401|2017-01-17 12:30,17,69.55,69.825,69.375,69.775,855
20170401|2017-01-17 13:00,17,69.775,69.8,69.65,69.7,114
20170401|2017-01-18 08:30,18,69.75,70.1,69.45,69.9,2086
20170401|2017-01-18 09:00,18,69.875,70.05,69.725,70,601
20170401|2017-01-18 09:30,18,69.975,70.275,69.925,70.15,855
20170401|2017-01-18 10:00,18,70.15,70.225,69.925,70,446
20170401|2017-01-18 10:30,18,70.025,70.3,69.325,69.575,1250
20170401|2017-01-18 11:00,18,69.575,69.6,69.2,69.375,490
20170401|2017-01-18 11:30,18,69.35,69.575,69.275,69.425,295
20170401|2017-01-18 12:00,18,69.425,69.475,69.225,69.4,314
20170401|2017-01-18 12:30,18,69.4,69.4,68.05,69,2762
20170401|2017-01-18 13:00,18,69,69.075,68.9,69,190
20170401|2017-01-19 08:30,19,68.825,69,68.325,68.875,1198
20170401|2017-01-19 09:00,19,68.875,69.375,68.825,69.075,719
20170401|2017-01-19 09:30,19,69.05,69.2,68.675,68.8,576
20170401|2017-01-19 10:00,19,68.775,68.775,68.375,68.45,842
20170401|2017-01-19 10:30,19,68.5,68.7,68.25,68.7,714
20170401|2017-01-19 11:00,19,68.725,68.975,68.7,68.9,571
20170401|2017-01-19 11:30,19,68.9,68.925,68.725,68.8,536
20170401|2017-01-19 12:00,19,68.8,69.2,68.75,69.175,505
20170401|2017-01-19 12:30,19,69.175,69.275,68.85,68.875,1160
20170401|2017-01-19 13:00,19,68.875,69.05,68.825,68.9,227
20170401|2017-01-20 08:30,20,68.95,69.075,68.75,68.925,744
20170401|2017-01-20 09:00,20,68.95,69.075,68.625,68.7,626
20170401|2017-01-20 09:30,20,68.7,68.75,68.575,68.6,449
20170401|2017-01-20 10:00,20,68.6,68.6,68.175,68.4,1023
20170401|2017-01-20 10:30,20,68.4,68.675,68.325,68.6,583
20170401|2017-01-20 11:00,20,68.6,68.65,68.475,68.55,421
20170401|2017-01-20 11:30,20,68.575,68.65,68.5,68.55,290
20170401|2017-01-20 12:00,20,68.55,68.7,68.45,68.475,643
20170401|2017-01-20 12:30,20,68.5,68.525,68.35,68.45,907
20170401|2017-01-20 13:00,20,68.45,68.5,68.275,68.275,180
20170401|2017-01-23 08:30,23,68.5,68.575,67.625,67.7,1605
20170401|2017-01-23 09:00,23,67.65,67.875,67.325,67.825,1397
20170401|2017-01-23 09:30,23,67.875,67.9,67.375,67.45,420
20170401|2017-01-23 10:00,23,67.475,67.6,67.35,67.475,497
20170401|2017-01-23 10:30,23,67.45,67.775,67.35,67.425,742
20170401|2017-01-23 11:00,23,67.425,67.425,67.175,67.325,573
20170401|2017-01-23 11:30,23,67.325,67.975,67.275,67.95,724
20170401|2017-01-23 12:00,23,67.95,68.05,67.7,67.725,658
20170401|2017-01-23 12:30,23,67.775,67.925,67.525,67.775,1103
20170401|2017-01-23 13:00,23,67.75,67.775,67.625,67.675,129
20170401|2017-01-24 08:30,24,67.95,67.975,67.65,67.925,1247
20170401|2017-01-24 09:00,24,67.9,68.25,67.75,67.75,1112
20170401|2017-01-24 09:30,24,67.775,68.325,67.725,68.275,733
20170401|2017-01-24 10:00,24,68.3,68.325,67.925,68.05,449
20170401|2017-01-24 10:30,24,68.025,68.175,67.75,67.9,408
20170401|2017-01-24 11:00,24,67.875,68.025,67.675,67.725,654
20170401|2017-01-24 11:30,24,67.7,67.975,67.575,67.925,329
20170401|2017-01-24 12:00,24,67.925,68.225,67.85,68.05,443
20170401|2017-01-24 12:30,24,68.075,68.125,67.525,67.625,1917
20170401|2017-01-24 13:00,24,67.65,67.8,67.65,67.7,117
20170401|2017-01-25 08:30,25,68.6,69.95,68.35,68.975,4894
20170401|2017-01-25 09:00,25,68.975,69.625,68.95,69.35,1601
20170401|2017-01-25 09:30,25,69.35,69.875,69.2,69.875,1506
20170401|2017-01-25 10:00,25,69.85,70,69.4,69.85,1667
20170401|2017-01-25 10:30,25,69.875,69.975,69.825,69.95,673
20170401|2017-01-25 11:00,25,69.975,70.125,69.875,70,1107
20170401|2017-01-25 11:30,25,70,70.25,69.9,70.175,1023
20170401|2017-01-25 12:00,25,70.175,70.375,70.175,70.3,1937
20170401|2017-01-25 12:30,25,70.275,70.425,70.05,70.1,2132
20170401|2017-01-25 13:00,25,70.1,70.175,69.95,70.025,240
20170401|2017-01-26 08:30,26,70.025,70.5,70.025,70.45,2269
20170401|2017-01-26 09:00,26,70.475,70.575,70.35,70.525,1820
20170401|2017-01-26 09:30,26,70.525,70.575,70.35,70.45,673
20170401|2017-01-26 10:00,26,70.45,70.5,69.775,69.875,1039
20170401|2017-01-26 10:30,26,69.875,70.175,69.725,70.1,698
20170401|2017-01-26 11:00,26,70.125,70.25,69.175,69.35,1579
20170401|2017-01-26 11:30,26,69.4,69.45,68.05,68.2,2940
20170401|2017-01-26 12:00,26,68.15,68.475,67.15,67.175,3773
20170401|2017-01-26 12:30,26,67.175,67.575,67.15,67.35,3152
20170401|2017-01-26 13:00,26,67.35,67.35,67.175,67.25,500
20170401|2017-01-27 08:30,27,67.55,67.775,66.625,67.35,3017
20170401|2017-01-27 09:00,27,67.3,67.825,67.125,67.675,1168
20170401|2017-01-27 09:30,27,67.675,68.05,67.6,67.775,915
20170401|2017-01-27 10:00,27,67.8,67.825,67.275,67.475,944
20170401|2017-01-27 10:30,27,67.5,67.725,67.4,67.55,577
20170401|2017-01-27 11:00,27,67.525,67.9,67.45,67.875,587
20170401|2017-01-27 11:30,27,67.875,68.025,67.75,68,717
20170401|2017-01-27 12:00,27,67.975,68.2,67.925,68.175,769
20170401|2017-01-27 12:30,27,68.175,68.8,68.1,68.325,2994
20170401|2017-01-27 13:00,27,68.35,68.425,68.25,68.375,386
20170401|2017-01-30 08:30,30,68.4,68.8,68.175,68.675,1732
20170401|2017-01-30 09:00,30,68.675,69.025,68.5,68.675,1948
20170401|2017-01-30 09:30,30,68.7,68.75,68.525,68.625,495
20170401|2017-01-30 10:00,30,68.65,68.85,68.35,68.375,502
20170401|2017-01-30 10:30,30,68.4,68.7,68.275,68.625,651
20170401|2017-01-30 11:00,30,68.625,68.65,68.075,68.125,658
20170401|2017-01-30 11:30,30,68.175,68.75,68.175,68.625,489
20170401|2017-01-30 12:00,30,68.575,68.575,68.025,68.05,635
20170401|2017-01-30 12:30,30,68.025,68.3,67.825,68.275,1930
20170401|2017-01-30 13:00,30,68.3,68.425,68.2,68.275,322
20170401|2017-01-31 08:30,31,68.55,69.425,68.425,69.125,2310
20170401|2017-01-31 09:00,31,69.1,69.425,68.825,69.375,1574
20170401|2017-01-31 09:30,31,69.35,69.4,69.075,69.275,637
20170401|2017-01-31 10:00,31,69.275,70.2,69.275,69.875,2909
20170401|2017-01-31 10:30,31,69.9,70.1,69.6,69.925,1473
20170401|2017-01-31 11:00,31,69.925,69.975,69.55,69.575,533
20170401|2017-01-31 11:30,31,69.6,69.95,69.6,69.95,580
20170401|2017-01-31 12:00,31,69.95,69.95,69.65,69.65,485
20170401|2017-01-31 12:30,31,69.65,69.725,69.175,69.3,2046
20170401|2017-01-31 13:00,31,69.3,69.35,69.3,69.3,238
20170401|2017-02-01 08:30,1,69.525,69.975,69,69.2,2662
20170401|2017-02-01 09:00,1,69.175,69.225,68.225,68.7,2406
20170401|2017-02-01 09:30,1,68.7,68.825,68.45,68.725,1174
20170401|2017-02-01 10:00,1,68.7,69.2,68.65,69.15,759
20170401|2017-02-01 10:30,1,69.125,69.15,68.825,68.9,690
20170401|2017-02-01 11:00,1,68.85,68.875,68.6,68.8,922
20170401|2017-02-01 11:30,1,68.825,68.95,68.625,68.95,703
20170401|2017-02-01 12:00,1,68.975,69.05,68.7,69.05,538
20170401|2017-02-01 12:30,1,69.025,69.25,68.75,69.075,2504
20170401|2017-02-01 13:00,1,69.1,69.1,68.95,69.025,148
20170401|2017-02-02 08:30,2,69.1,69.275,68.7,68.825,1916
20170401|2017-02-02 09:00,2,68.85,68.85,68.425,68.575,1336
20170401|2017-02-02 09:30,2,68.55,68.825,68.375,68.775,868
20170401|2017-02-02 10:00,2,68.75,69.1,68.75,69.075,970
20170401|2017-02-02 10:30,2,69.1,69.65,69,69.6,1407
20170401|2017-02-02 11:00,2,69.6,69.625,68.675,68.8,972
20170401|2017-02-02 11:30,2,68.775,69.15,68.725,69.075,453
20170401|2017-02-02 12:00,2,69.1,69.25,68.925,68.95,560
20170401|2017-02-02 12:30,2,68.975,69.725,68.7,69.575,2257
20170401|2017-02-02 13:00,2,69.55,69.625,69.425,69.55,476
20170401|2017-02-03 08:30,3,69.575,69.75,69.15,69.375,1449
20170401|2017-02-03 09:00,3,69.4,69.975,69.35,69.9,1036
20170401|2017-02-03 09:30,3,69.925,69.925,69.5,69.8,954
20170401|2017-02-03 10:00,3,69.8,69.8,69.15,69.425,876
20170401|2017-02-03 10:30,3,69.4,69.575,68.9,69.25,988
20170401|2017-02-03 11:00,3,69.25,69.65,69.225,69.65,449
20170401|2017-02-03 11:30,3,69.65,69.775,69.425,69.775,427
20170401|2017-02-03 12:00,3,69.775,69.9,69.75,69.9,480
20170401|2017-02-03 12:30,3,69.9,70.325,69.825,70.275,2548
20170401|2017-02-03 13:00,3,70.275,70.275,70.025,70.025,510
20170401|2017-02-06 08:30,6,70.2,70.3,70,70.05,1639
20170401|2017-02-06 09:00,6,70.1,70.825,70.05,70.775,2817
20170401|2017-02-06 09:30,6,70.75,70.95,70.725,70.925,1088
20170401|2017-02-06 10:00,6,70.925,71.4,70.925,71.2,2329
20170401|2017-02-06 10:30,6,71.2,71.25,70.825,71.05,1159
20170401|2017-02-06 11:00,6,71.05,71.325,70.95,70.95,1247
20170401|2017-02-06 11:30,6,70.95,71.05,70.775,71,769
20170401|2017-02-06 12:00,6,70.975,71.125,70.875,70.9,630
20170401|2017-02-06 12:30,6,70.9,71.275,70.825,71.225,2188
20170401|2017-02-06 13:00,6,71.225,71.3,71.15,71.25,414
20170401|2017-02-07 08:30,7,71.525,72.125,71.5,72.025,4416
20170401|2017-02-07 09:00,7,72.025,72.1,71.65,72.1,1908
20170401|2017-02-07 09:30,7,72.1,72.2,71.8,72,1191
20170401|2017-02-07 10:00,7,72,72.125,71.8,71.975,879
20170401|2017-02-07 10:30,7,71.975,72.175,71.925,72.15,852
20170401|2017-02-07 11:00,7,72.125,72.3,72.1,72.3,1129
20170401|2017-02-07 11:30,7,72.275,72.3,72.05,72.15,540
20170401|2017-02-07 12:00,7,72.175,72.25,72.1,72.225,494
20170401|2017-02-07 12:30,7,72.225,72.35,72.05,72.1,2940
20170401|2017-02-07 13:00,7,72.1,72.15,72,72.125,308
20170401|2017-02-08 08:30,8,72.05,72.225,71.8,72.175,1911
20170401|2017-02-08 09:00,8,72.175,72.5,72.025,72.425,1798
20170401|2017-02-08 09:30,8,72.4,72.55,72.35,72.55,1128
20170401|2017-02-08 10:00,8,72.55,72.55,72.35,72.4,795
20170401|2017-02-08 10:30,8,72.425,72.575,72.325,72.575,689
20170401|2017-02-08 11:00,8,72.575,72.65,71.95,72.05,1326
20170401|2017-02-08 11:30,8,72.025,72.025,71.4,71.6,1672
20170401|2017-02-08 12:00,8,71.6,71.625,71.275,71.45,1069
20170401|2017-02-08 12:30,8,71.5,71.825,71.4,71.7,2183
20170401|2017-02-08 13:00,8,71.725,71.775,71.65,71.75,209
20170401|2017-02-09 08:30,9,72.125,72.25,71.125,71.4,3433
20170401|2017-02-09 09:00,9,71.4,71.525,71.025,71.325,1296
20170401|2017-02-09 09:30,9,71.325,71.425,71.15,71.35,606
20170401|2017-02-09 10:00,9,71.35,71.35,71.125,71.15,320
20170401|2017-02-09 10:30,9,71.175,71.3,70.775,71.2,1029
20170401|2017-02-09 11:00,9,71.225,71.425,70.975,71.375,715
20170401|2017-02-09 11:30,9,71.375,71.55,71.325,71.5,659
20170401|2017-02-09 12:00,9,71.525,71.65,71.425,71.5,947
20170401|2017-02-09 12:30,9,71.525,71.525,70.625,70.8,2198
20170401|2017-02-09 13:00,9,70.825,71.05,70.825,70.825,325
20170401|2017-02-10 08:30,10,71,71.325,70.95,70.975,2197
20170401|2017-02-10 09:00,10,70.95,71.2,70.825,71.125,1065
20170401|2017-02-10 09:30,10,71.1,71.175,70.875,71,423
20170401|2017-02-10 10:00,10,71,71,70.675,70.775,1069
20170401|2017-02-10 10:30,10,70.775,71.05,70.725,70.875,793
20170401|2017-02-10 11:00,10,70.875,71.425,70.875,71.35,1033
20170401|2017-02-10 11:30,10,71.375,71.575,71.325,71.475,567
20170401|2017-02-10 12:00,10,71.525,71.65,71.375,71.45,673
20170401|2017-02-10 12:30,10,71.45,71.5,70.75,71.05,1967
20170401|2017-02-10 13:00,10,71.075,71.25,71.05,71.125,282
20170401|2017-02-13 08:30,13,71.075,71.55,70.75,71.4,1359
20170401|2017-02-13 09:00,13,71.425,71.55,71.15,71.175,755
20170401|2017-02-13 09:30,13,71.15,71.625,71.15,71.6,674
20170401|2017-02-13 10:00,13,71.6,71.775,71.1,71.125,1228
20170401|2017-02-13 10:30,13,71.1,71.35,69,69.875,4158
20170401|2017-02-13 11:00,13,69.875,70.4,69.8,70.275,2184
20170401|2017-02-13 11:30,13,70.3,70.35,69.9,69.95,808
20170401|2017-02-13 12:00,13,69.925,70.275,69.9,70.15,406
20170401|2017-02-13 12:30,13,70.125,70.175,69.525,69.65,3118
20170401|2017-02-13 13:00,13,69.675,69.825,69.625,69.8,377
20170401|2017-02-14 08:30,14,70,70.625,70,70.3,2024
20170401|2017-02-14 09:00,14,70.325,71.075,70.325,70.75,2013
20170401|2017-02-14 09:30,14,70.775,70.875,70.575,70.8,533
20170401|2017-02-14 10:00,14,70.8,71.125,70.725,71,1160
20170401|2017-02-14 10:30,14,70.975,71.55,70.9,71.35,1469
20170401|2017-02-14 11:00,14,71.375,71.475,71.275,71.4,550
20170401|2017-02-14 11:30,14,71.4,71.525,71.025,71.45,1046
20170401|2017-02-14 12:00,14,71.45,71.625,71.325,71.325,1043
20170401|2017-02-14 12:30,14,71.325,71.6,71.175,71.275,2476
20170401|2017-02-14 13:00,14,71.25,71.3,71.225,71.25,353
20170401|2017-02-15 08:30,15,71.775,72.325,71.725,72,3043
20170401|2017-02-15 09:00,15,72.025,72.125,71.45,71.85,1774
20170401|2017-02-15 09:30,15,71.85,71.9,71.55,71.7,516
20170401|2017-02-15 10:00,15,71.7,71.7,70.85,71.6,1842
20170401|2017-02-15 10:30,15,71.6,71.825,71.075,71.425,1476
20170401|2017-02-15 11:00,15,71.425,71.55,70.8,70.925,1425
20170401|2017-02-15 11:30,15,70.925,71.075,70.8,71.025,659
20170401|2017-02-15 12:00,15,71.025,71.25,70.85,71.025,591
20170401|2017-02-15 12:30,15,71,71.4,70.65,70.75,2094
20170401|2017-02-15 13:00,15,70.775,70.9,70.725,70.825,400
20170401|2017-02-16 08:30,16,71.075,71.1,70.1,70.4,2872
20170401|2017-02-16 09:00,16,70.4,71.25,70.35,71.2,1476
20170401|2017-02-16 09:30,16,71.225,71.325,70.875,71,600
20170401|2017-02-16 10:00,16,71.025,71.775,70.95,71.45,1405
20170401|2017-02-16 10:30,16,71.475,71.525,70.675,70.75,1488
20170401|2017-02-16 11:00,16,70.725,70.775,70.325,70.575,1108
20170401|2017-02-16 11:30,16,70.575,70.8,70.45,70.525,598
20170401|2017-02-16 12:00,16,70.525,70.525,70.225,70.5,803
20170401|2017-02-16 12:30,16,70.475,70.475,69.75,69.875,3200
20170401|2017-02-16 13:00,16,69.875,69.975,69.825,69.975,402
20170401|2017-02-17 08:30,17,69.825,70.425,69.825,70.2,3004
20170401|2017-02-17 09:00,17,70.225,70.675,70.05,70.5,1787
20170401|2017-02-17 09:30,17,70.525,70.65,70.325,70.375,622
20170401|2017-02-17 10:00,17,70.375,70.75,70.325,70.65,560
20170401|2017-02-17 10:30,17,70.675,70.725,70.025,70.05,1042
20170401|2017-02-17 11:00,17,70.075,70.725,69.925,70.575,1690
20170401|2017-02-17 11:30,17,70.575,70.8,70.4,70.675,450
20170401|2017-02-17 12:00,17,70.7,70.875,70.625,70.85,449
20170401|2017-02-17 12:30,17,70.85,71.125,70.625,70.65,2143
20170401|2017-02-17 13:00,17,70.625,70.725,70.6,70.65,378
20170401|2017-02-21 08:30,21,71.25,71.575,71.2,71.325,1905
20170401|2017-02-21 09:00,21,71.325,71.375,70.825,70.825,2356
20170401|2017-02-21 09:30,21,70.825,71.175,70.8,70.975,860
20170401|2017-02-21 10:00,21,71,71.275,70.925,70.95,631
20170401|2017-02-21 10:30,21,70.975,71.05,70.675,70.825,1092
20170401|2017-02-21 11:00,21,70.825,71.15,70.8,70.975,495
20170401|2017-02-21 11:30,21,71,71.05,70.875,70.95,366
20170401|2017-02-21 12:00,21,70.95,71.125,70.925,71,557
20170401|2017-02-21 12:30,21,70.975,71.025,70.275,70.325,3153
20170401|2017-02-21 13:00,21,70.325,70.375,70.25,70.3,626
20170401|2017-02-22 08:30,22,70,70,68.6,69.1,5309
20170401|2017-02-22 09:00,22,69.05,69.225,68.675,68.725,1559
20170401|2017-02-22 09:30,22,68.725,69.1,68.7,68.8,1315
20170401|2017-02-22 10:00,22,68.8,69.175,68.725,68.9,1238
20170401|2017-02-22 10:30,22,68.9,68.9,67.875,68.2,3039
20170401|2017-02-22 11:00,22,68.175,68.45,68,68.15,1414
20170401|2017-02-22 11:30,22,68.15,68.275,68,68.275,779
20170401|2017-02-22 12:00,22,68.275,68.475,68.225,68.325,734
20170401|2017-02-22 12:30,22,68.325,68.325,67.525,67.85,4995
20170401|2017-02-22 13:00,22,67.85,67.85,67.65,67.65,648
20170401|2017-02-23 08:30,23,67.5,67.5,66.45,66.725,3915
20170401|2017-02-23 09:00,23,66.725,66.775,66.025,66.075,3627
20170401|2017-02-23 09:30,23,66.075,66.675,66.05,66.4,1736
20170401|2017-02-23 10:00,23,66.4,66.725,66.25,66.275,958
20170401|2017-02-23 10:30,23,66.25,66.825,66.2,66.8,1167
20170401|2017-02-23 11:00,23,66.8,66.8,66.225,66.35,879
20170401|2017-02-23 11:30,23,66.375,66.55,66.15,66.4,688
20170401|2017-02-23 12:00,23,66.4,66.75,66.3,66.675,657
20170401|2017-02-23 12:30,23,66.7,67.15,66.475,66.5,2803
20170401|2017-02-23 13:00,23,66.5,66.5,66.2,66.325,621
20170401|2017-02-24 08:30,24,66.7,66.925,66.325,66.725,2558
20170401|2017-02-24 09:00,24,66.725,67.05,66.475,66.575,1332
20170401|2017-02-24 09:30,24,66.6,66.775,66.45,66.55,890
20170401|2017-02-24 10:00,24,66.575,66.75,66.5,66.575,574
20170401|2017-02-24 10:30,24,66.575,67.125,66.5,66.85,1187
20170401|2017-02-24 11:00,24,66.875,67.7,66.85,67.1,1704
20170401|2017-02-24 11:30,24,67.1,67.5,67.075,67.325,802
20170401|2017-02-24 12:00,24,67.3,67.675,67.125,67.525,673
20170401|2017-02-24 12:30,24,67.525,68.1,67.5,68.05,3489
20170401|2017-02-24 13:00,24,68.075,68.225,68.05,68.15,697
20170401|2017-02-27 08:30,27,68.25,68.8,68.025,68.6,2880
20170401|2017-02-27 09:00,27,68.6,69,68.575,68.7,1903
20170401|2017-02-27 09:30,27,68.7,68.825,68.35,68.35,1271
20170401|2017-02-27 10:00,27,68.35,68.775,68.025,68.675,1588
20170401|2017-02-27 10:30,27,68.675,68.725,68.225,68.375,932
20170401|2017-02-27 11:00,27,68.35,68.425,68.175,68.175,635
20170401|2017-02-27 11:30,27,68.175,68.225,67.875,68.175,972
20170401|2017-02-27 12:00,27,68.15,68.275,67.925,68.175,539
20170401|2017-02-27 12:30,27,68.15,68.375,68.025,68.125,1486
20170401|2017-02-27 13:00,27,68.15,68.35,68.125,68.3,196
20170401|2017-02-28 08:30,28,68.3,68.375,67.725,67.925,1977
20170401|2017-02-28 09:00,28,67.925,68.275,67.825,67.85,1468
20170401|2017-02-28 09:30,28,67.85,68.025,67.5,67.625,1137
20170401|2017-02-28 10:00,28,67.625,67.675,67.325,67.55,967
20170401|2017-02-28 10:30,28,67.55,67.65,67.175,67.35,1057
20170401|2017-02-28 11:00,28,67.375,68.1,67.3,68.025,1226
20170401|2017-02-28 11:30,28,68.05,68.35,67.85,68,822
20170401|2017-02-28 12:00,28,68,68.125,67.925,67.925,506
20170401|2017-02-28 12:30,28,67.95,68.05,67.5,67.575,2561
20170401|2017-02-28 13:00,28,67.575,67.675,67.5,67.575,400
20170401|2017-03-01 08:30,1,68.25,68.35,68.025,68.15,2539
20170401|2017-03-01 09:00,1,68.15,68.375,67.925,68,1682
20170401|2017-03-01 09:30,1,67.975,68.1,67.675,67.7,1569
20170401|2017-03-01 10:00,1,67.7,67.975,67.525,67.875,1132
20170401|2017-03-01 10:30,1,67.85,68.225,67.85,68.05,926
20170401|2017-03-01 11:00,1,68.075,68.9,67.95,68.625,2368
20170401|2017-03-01 11:30,1,68.625,68.625,68.3,68.35,1045
20170401|2017-03-01 12:00,1,68.35,68.6,68.325,68.55,712
20170401|2017-03-01 12:30,1,68.55,68.675,68.3,68.45,2489
20170401|2017-03-01 13:00,1,68.475,68.475,68.35,68.45,339
20170401|2017-03-02 08:30,2,68.55,69.3,68.1,69,3001
20170401|2017-03-02 09:00,2,69.05,69.05,68.625,69.025,1323
20170401|2017-03-02 09:30,2,69.05,69.2,68.8,68.95,905
20170401|2017-03-02 10:00,2,68.9,69.375,68.775,69.3,1644
20170401|2017-03-02 10:30,2,69.325,69.625,69.125,69.2,2487
20170401|2017-03-02 11:00,2,69.225,69.375,68.9,69.025,1626
20170401|2017-03-02 11:30,2,68.975,69.05,68.775,68.95,915
20170401|2017-03-02 12:00,2,68.975,69.1,68.8,68.85,619
20170401|2017-03-02 12:30,2,68.85,68.875,68.225,68.325,2945
20170401|2017-03-02 13:00,2,68.325,68.475,68.275,68.375,621
20170401|2017-03-03 08:30,3,68,68,66.625,67.35,5619
20170401|2017-03-03 09:00,3,67.325,67.35,66.7,66.975,1749
20170401|2017-03-03 09:30,3,66.925,67.35,66.575,67.175,1786
20170401|2017-03-03 10:00,3,67.175,67.25,66.95,67.05,348
20170401|2017-03-03 10:30,3,67.025,67.25,66.85,67.05,1001
20170401|2017-03-03 11:00,3,67.05,67.175,66.9,67.05,514
20170401|2017-03-03 11:30,3,67.025,67.025,66.8,66.925,338
20170401|2017-03-03 12:00,3,66.925,67.05,66.875,66.95,374
20170401|2017-03-03 12:30,3,66.95,66.95,66.675,66.7,1859
20170401|2017-03-03 13:00,3,66.675,66.9,66.675,66.85,471
20170401|2017-03-06 08:30,6,67.275,68.175,66.975,67.775,2680
20170401|2017-03-06 09:00,6,67.8,67.825,67.4,67.45,814
20170401|2017-03-06 09:30,6,67.475,67.65,67.425,67.425,544
20170401|2017-03-06 10:00,6,67.45,67.45,66.95,66.975,619
20170401|2017-03-06 10:30,6,66.975,67.35,66.85,66.9,1360
20170401|2017-03-06 11:00,6,66.9,67.175,66.8,67.075,640
20170401|2017-03-06 11:30,6,67.075,67.2,67,67.125,348
20170401|2017-03-06 12:00,6,67.1,67.3,67.05,67.125,461
20170401|2017-03-06 12:30,6,67.1,67.45,67.075,67.15,1691
20170401|2017-03-06 13:00,6,67.125,67.225,67.125,67.225,243
20170401|2017-03-07 08:30,7,67.4,67.875,67.275,67.3,1836
20170401|2017-03-07 09:00,7,67.325,67.575,66.95,67,1710
20170401|2017-03-07 09:30,7,67,67.325,66.95,67.2,1032
20170401|2017-03-07 10:00,7,67.2,67.275,67.05,67.2,572
20170401|2017-03-07 10:30,7,67.2,67.475,67.075,67.425,740
20170401|2017-03-07 11:00,7,67.4,67.775,67.375,67.775,822
20170401|2017-03-07 11:30,7,67.8,68.225,67.3,67.5,1946
20170401|2017-03-07 12:00,7,67.5,67.85,67.45,67.7,743
20170401|2017-03-07 12:30,7,67.725,68.125,67.65,68.125,2045
20170401|2017-03-07 13:00,7,68.125,68.4,68.125,68.35,605
20170401|2017-03-08 08:30,8,68.15,68.4,68.025,68.175,1902
20170401|2017-03-08 09:00,8,68.2,68.325,68.05,68.15,1004
20170401|2017-03-08 09:30,8,68.125,68.225,68.025,68.05,478
20170401|2017-03-08 10:00,8,68.025,68.325,67.9,68.275,1138
20170401|2017-03-08 10:30,8,68.25,68.325,68.05,68.3,814
20170401|2017-03-08 11:00,8,68.3,68.675,68.275,68.575,1954
20170401|2017-03-08 11:30,8,68.55,68.625,68.225,68.25,1028
20170401|2017-03-08 12:00,8,68.225,68.475,68.125,68.325,853
20170401|2017-03-08 12:30,8,68.325,68.675,68.2,68.4,1930
20170401|2017-03-08 13:00,8,68.4,68.625,68.4,68.6,355
20170401|2017-03-09 08:30,9,68.725,68.975,68.15,68.325,2895
20170401|2017-03-09 09:00,9,68.3,68.425,67.55,67.925,3330
20170401|2017-03-09 09:30,9,67.9,68.175,67.825,68.15,984
20170401|2017-03-09 10:00,9,68.15,68.325,67.975,68.325,906
20170401|2017-03-09 10:30,9,68.3,68.475,68.125,68.35,657
20170401|2017-03-09 11:00,9,68.325,68.325,68.075,68.225,581
20170401|2017-03-09 11:30,9,68.275,68.275,67.8,67.8,815
20170401|2017-03-09 12:00,9,67.8,68.025,67.7,67.775,451
20170401|2017-03-09 12:30,9,67.75,68.15,67.625,68.05,2448
20170401|2017-03-09 13:00,9,68.025,68.05,67.825,67.975,336
20170401|2017-03-10 08:30,10,68.1,68.2,67.325,67.725,2611
20170401|2017-03-10 09:00,10,67.65,67.875,67.6,67.8,643
20170401|2017-03-10 09:30,10,67.8,68.025,67.8,67.85,548
20170401|2017-03-10 10:00,10,67.875,68,67.75,67.85,288
20170401|2017-03-10 10:30,10,67.825,67.825,67.475,67.6,700
20170401|2017-03-10 11:00,10,67.55,67.6,67.075,67.375,1263
20170401|2017-03-10 11:30,10,67.35,67.625,67.325,67.6,436
20170401|2017-03-10 12:00,10,67.6,67.975,67.425,67.85,753
20170401|2017-03-10 12:30,10,67.825,68.325,67.4,68.2,2570
20170401|2017-03-10 13:00,10,68.2,68.5,68.175,68.5,585
20170401|2017-03-13 08:30,13,68.4,69.45,68.075,69.3,3406
20170401|2017-03-13 09:00,13,69.3,69.875,69.275,69.4,2219
20170401|2017-03-13 09:30,13,69.425,69.9,69.375,69.825,924
20170401|2017-03-13 10:00,13,69.825,69.925,69.55,69.575,855
20170401|2017-03-13 10:30,13,69.575,70.125,69.45,70.025,1365
20170401|2017-03-13 11:00,13,70,70,69.575,69.675,863
20170401|2017-03-13 11:30,13,69.675,69.875,69.675,69.85,507
20170401|2017-03-13 12:00,13,69.85,70.025,69.8,70,1111
20170401|2017-03-13 12:30,13,70.025,70.3,69.9,70.25,4728
20170401|2017-03-13 13:00,13,70.275,70.3,70.15,70.2,539
20170401|2017-03-14 08:30,14,70.425,70.7,70.2,70.5,3059
20170401|2017-03-14 09:00,14,70.475,70.575,70,70.275,1572
20170401|2017-03-14 09:30,14,70.275,70.45,70.275,70.35,566
20170401|2017-03-14 10:00,14,70.375,71.175,70.35,71.1,2381
20170401|2017-03-14 10:30,14,71.1,71.275,71,71.1,1152
20170401|2017-03-14 11:00,14,71.125,71.2,70.8,71.075,1030
20170401|2017-03-14 11:30,14,71.1,71.2,71.025,71.1,607
20170401|2017-03-14 12:00,14,71.125,71.175,70.775,70.925,937
20170401|2017-03-14 12:30,14,70.9,71.1,70.775,70.825,2128
20170401|2017-03-14 13:00,14,70.8,70.85,70.7,70.7,377
20170401|2017-03-15 08:30,15,70.5,70.55,70.025,70.1,2636
20170401|2017-03-15 09:00,15,70.075,70.575,69.85,70.475,1399
20170401|2017-03-15 09:30,15,70.5,70.725,70.4,70.6,686
20170401|2017-03-15 10:00,15,70.625,70.775,70.25,70.4,604
20170401|2017-03-15 10:30,15,70.425,70.45,70.1,70.4,945
20170401|2017-03-15 11:00,15,70.4,70.5,70.2,70.3,313
20170401|2017-03-15 11:30,15,70.3,70.45,70.275,70.425,278
20170401|2017-03-15 12:00,15,70.425,70.425,70,70,866
20170401|2017-03-15 12:30,15,70.05,70.25,69.8,70.175,2170
20170401|2017-03-15 13:00,15,70.15,70.3,70.1,70.275,247
20170401|2017-03-16 08:30,16,70.375,70.375,69.925,70.025,801
20170401|2017-03-16 09:00,16,70.025,70.1,69.55,69.65,1061
20170401|2017-03-16 09:30,16,69.65,69.9,69.575,69.725,962
20170401|2017-03-16 10:00,16,69.7,69.7,69.525,69.575,574
20170401|2017-03-16 10:30,16,69.575,69.75,69.375,69.475,1182
20170401|2017-03-16 11:00,16,69.45,70.375,69.375,70.2,2130
20170401|2017-03-16 11:30,16,70.2,70.425,69.825,69.95,768
20170401|2017-03-16 12:00,16,69.975,70.05,69.8,69.95,418
20170401|2017-03-16 12:30,16,69.975,69.975,69.825,69.925,1224
20170401|2017-03-16 13:00,16,69.925,69.925,69.85,69.85,158
20170401|2017-03-17 08:30,17,69.5,69.525,69.2,69.375,2772
20170401|2017-03-17 09:00,17,69.35,69.725,69.35,69.7,1222
20170401|2017-03-17 09:30,17,69.675,69.775,69.375,69.375,733
20170401|2017-03-17 10:00,17,69.4,69.5,69.025,69.15,913
20170401|2017-03-17 10:30,17,69.175,69.275,69.025,69.025,625
20170401|2017-03-17 11:00,17,69.025,69.075,68.775,68.975,1462
20170401|2017-03-17 11:30,17,68.95,69.1,68.875,68.925,553
20170401|2017-03-17 12:00,17,68.925,69.075,68.8,68.95,454
20170401|2017-03-17 12:30,17,68.95,69.125,68.875,69.025,1190
20170401|2017-03-17 13:00,17,69.025,69.025,68.85,69,514
20170401|2017-03-20 08:30,20,69.125,69.15,68.4,68.5,1529
20170401|2017-03-20 09:00,20,68.5,68.825,68.3,68.725,1539
20170401|2017-03-20 09:30,20,68.675,69.1,68.45,68.925,721
20170401|2017-03-20 10:00,20,68.925,68.975,68.7,68.725,200
20170401|2017-03-20 10:30,20,68.7,68.95,68.65,68.925,358
20170401|2017-03-20 11:00,20,68.925,69.275,68.85,69.175,1196
20170401|2017-03-20 11:30,20,69.15,69.25,69.1,69.25,340
20170401|2017-03-20 12:00,20,69.2,69.275,68.925,69.1,364
20170401|2017-03-20 12:30,20,69.125,69.15,68.525,68.825,1289
20170401|2017-03-20 13:00,20,68.8,68.925,68.55,68.55,352
20170401|2017-03-21 08:30,21,68.775,68.85,68.2,68.275,2166
20170401|2017-03-21 09:00,21,68.275,68.45,67.825,68.3,2160
20170401|2017-03-21 09:30,21,68.275,68.375,67.975,68,858
20170401|2017-03-21 10:00,21,68,68.225,67.95,68.15,473
20170401|2017-03-21 10:30,21,68.125,68.3,68.025,68.225,549
20170401|2017-03-21 11:00,21,68.25,68.35,67.9,68.05,591
20170401|2017-03-21 11:30,21,68.05,68.325,67.9,68.175,535
20170401|2017-03-21 12:00,21,68.175,68.325,68,68,306
20170401|2017-03-21 12:30,21,68.025,68.275,67.725,68,1307
20170401|2017-03-21 13:00,21,68.025,68.125,67.825,67.95,442
20170401|2017-03-22 08:30,22,68.225,68.7,68.075,68.575,1262
20170401|2017-03-22 09:00,22,68.575,68.725,68.55,68.625,564
20170401|2017-03-22 09:30,22,68.6,68.6,67.95,68,1087
20170401|2017-03-22 10:00,22,68,68.5,67.975,68.275,715
20170401|2017-03-22 10:30,22,68.225,68.25,67.925,68,853
20170401|2017-03-22 11:00,22,68,68.25,68,68.15,392
20170401|2017-03-22 11:30,22,68.125,68.2,68,68.025,404
20170401|2017-03-22 12:00,22,68.025,68.1,67.975,68.075,300
20170401|2017-03-22 12:30,22,68.075,68.25,68,68.15,508
20170401|2017-03-22 13:00,22,68.15,68.325,68.15,68.325,205
20170401|2017-03-23 08:30,23,68.375,68.425,68.15,68.15,1649
20170401|2017-03-23 09:00,23,68.15,68.25,67.6,68.05,1853
20170401|2017-03-23 09:30,23,68.025,68.275,68,68.125,723
20170401|2017-03-23 10:00,23,68.15,68.2,68.05,68.15,403
20170401|2017-03-23 10:30,23,68.05,68.2,67.95,68.1,508
20170401|2017-03-23 11:00,23,68.075,68.15,67.85,67.95,279
20170401|2017-03-23 11:30,23,67.925,68.075,67.9,67.975,268
20170401|2017-03-23 12:00,23,67.95,69.625,67.9,68.975,2120
20170401|2017-03-23 12:30,23,69,69.475,68.875,69.475,2071
20170401|2017-03-23 13:00,23,69.475,69.525,69.325,69.425,403
20170401|2017-03-24 08:30,24,69.35,69.35,68.7,69.175,1514
20170401|2017-03-24 09:00,24,69.15,69.425,68.875,68.975,603
20170401|2017-03-24 09:30,24,69,69.075,68.5,68.525,688
20170401|2017-03-24 10:00,24,68.5,68.525,68.075,68.3,591
20170401|2017-03-24 10:30,24,68.275,68.375,67.125,67.65,1614
20170401|2017-03-24 11:00,24,67.6,67.725,67.25,67.475,844
20170401|2017-03-24 11:30,24,67.425,67.775,67.35,67.675,357
20170401|2017-03-24 12:00,24,67.7,67.95,67.425,67.475,311
20170401|2017-03-24 12:30,24,67.475,67.7,67.175,67.5,1165
20170401|2017-03-24 13:00,24,67.5,67.55,67.4,67.4,217
20170401|2017-03-27 08:30,27,67.05,67.05,66.35,66.625,1043
20170401|2017-03-27 09:00,27,66.575,66.575,66.125,66.35,750
20170401|2017-03-27 09:30,27,66.35,66.55,66.325,66.35,100
20170401|2017-03-27 10:00,27,66.325,66.375,66.15,66.25,247
20170401|2017-03-27 10:30,27,66.25,66.25,65.85,66.1,861
20170401|2017-03-27 11:00,27,66.05,66.15,65.9,66.05,165
20170401|2017-03-27 11:30,27,66.025,66.15,66.025,66.025,96
20170401|2017-03-27 12:00,27,66.025,66.075,65.975,65.975,98
20170401|2017-03-27 12:30,27,65.975,66.075,65.575,65.625,1168
20170401|2017-03-27 13:00,27,65.65,65.8,65.625,65.8,154
20170401|2017-03-28 08:30,28,66.025,66.05,65.5,65.6,924
20170401|2017-03-28 09:00,28,65.575,65.75,65.5,65.575,537
20170401|2017-03-28 09:30,28,65.575,65.65,65.5,65.6,448
20170401|2017-03-28 10:00,28,65.6,66.125,65.55,66.125,442
20170401|2017-03-28 10:30,28,66.125,66.125,65.625,65.625,418
20170401|2017-03-28 11:00,28,65.65,65.65,65.425,65.475,332
20170401|2017-03-28 11:30,28,65.525,65.65,65.4,65.425,152
20170401|2017-03-28 12:00,28,65.5,65.55,65.375,65.4,139
20170401|2017-03-28 12:30,28,65.4,65.425,65.025,65.15,696
20170401|2017-03-28 13:00,28,65.125,65.25,65.1,65.225,223
20170401|2017-03-29 08:30,29,65.5,65.825,65.05,65.675,1061
20170401|2017-03-29 09:00,29,65.6,65.7,64.925,65,573
20170401|2017-03-29 09:30,29,65.025,65.375,64.85,65.05,899
20170401|2017-03-29 10:00,29,65.125,65.175,64.85,64.975,163
20170401|2017-03-29 10:30,29,64.975,65.175,64.825,64.825,145
20170401|2017-03-29 11:00,29,64.85,64.975,64.825,64.975,116
20170401|2017-03-29 11:30,29,64.95,65,64.725,64.875,353
20170401|2017-03-29 12:00,29,64.85,64.9,64.7,64.875,67
20170401|2017-03-29 12:30,29,64.9,65.35,64.825,65.325,250
20170401|2017-03-29 13:00,29,65.275,65.35,65.2,65.3,109
20170401|2017-03-30 08:30,30,65.175,65.175,64.775,64.85,891
20170401|2017-03-30 09:00,30,64.85,64.95,64.675,64.7,394
20170401|2017-03-30 09:30,30,64.725,65.3,64.7,65.175,625
20170401|2017-03-30 10:00,30,65.275,65.95,65.225,65.55,1475
20170401|2017-03-30 10:30,30,65.575,65.575,65.125,65.425,466
20170401|2017-03-30 11:00,30,65.425,65.725,65.35,65.4,326
20170401|2017-03-30 11:30,30,65.425,65.475,65.4,65.4,187
20170401|2017-03-30 12:00,30,65.425,65.575,65.4,65.425,215
20170401|2017-03-30 12:30,30,65.425,65.9,65.4,65.65,643
20170401|2017-03-30 13:00,30,65.625,65.625,65.4,65.45,178
20170401|2017-03-31 08:30,31,65.875,65.875,64.85,65.275,1133
20170401|2017-03-31 09:00,31,65.275,65.275,65.075,65.1,150
20170401|2017-03-31 09:30,31,65.075,65.2,65,65.2,109
20170401|2017-03-31 10:00,31,65.225,65.4,65.075,65.1,129
20170401|2017-03-31 10:30,31,65.125,65.5,65.1,65.425,232
20170401|2017-03-31 11:00,31,65.25,65.325,65.05,65.2,118
20170401|2017-03-31 11:30,31,65.15,65.275,65.05,65.275,120
20170401|2017-03-31 12:00,31,65.275,65.45,65.175,65.45,80
20170401|2017-03-31 12:30,31,65.475,65.85,65.425,65.675,708
20170401|2017-03-31 13:00,31,65.65,65.75,65.55,65.55,194
20170401|2017-04-03 08:30,3,65.55,65.675,65.525,65.625,276
20170401|2017-04-03 09:00,3,65.625,65.65,65.3,65.425,514
20170401|2017-04-03 09:30,3,65.475,65.975,65.425,65.7,225
20170401|2017-04-03 10:00,3,65.75,65.775,65.6,65.65,67
20170401|2017-04-03 10:30,3,65.65,65.7,65.075,65.15,384
20170401|2017-04-03 11:00,3,65.1,65.225,64.95,65.05,373
20170401|2017-04-03 11:30,3,65.05,65.4,64.825,65.35,217
20170401|2017-04-03 12:00,3,65.35,65.425,64.95,65.375,255
20170401|2017-04-03 12:30,3,65.4,65.5,64.725,64.775,855
20170401|2017-04-03 13:00,3,64.8,65,64.75,64.8,271
20170401|2017-04-04 08:30,4,64.8,64.925,64.2,64.475,981
20170401|2017-04-04 09:00,4,64.525,64.55,64.2,64.2,529
20170401|2017-04-04 09:30,4,64.25,64.375,64.05,64.2,346
20170401|2017-04-04 10:00,4,64.15,64.425,64.15,64.375,139
20170401|2017-04-04 10:30,4,64.375,64.375,64.1,64.375,237
20170401|2017-04-04 11:00,4,64.35,64.5,64.3,64.425,230
20170401|2017-04-04 11:30,4,64.375,64.6,64.275,64.3,181
20170401|2017-04-04 12:00,4,64.325,64.375,64.225,64.325,75
20170401|2017-04-04 12:30,4,64.3,64.325,63.575,63.7,876
20170401|2017-04-04 13:00,4,63.725,63.85,63.725,63.825,128
20170401|2017-04-05 08:30,5,63.775,63.9,63.575,63.65,293
20170401|2017-04-05 09:00,5,63.65,63.65,63.475,63.5,155
20170401|2017-04-05 09:30,5,63.5,63.675,63.425,63.575,250
20170401|2017-04-05 10:00,5,63.55,63.65,63.5,63.525,220
20170401|2017-04-05 10:30,5,63.525,63.75,63.5,63.625,327
20170401|2017-04-05 11:00,5,63.675,63.725,63.525,63.55,76
20170401|2017-04-05 11:30,5,63.55,63.6,63.5,63.525,82
20170401|2017-04-05 12:00,5,63.525,63.725,63.5,63.7,146
20170401|2017-04-05 12:30,5,63.65,63.8,63.55,63.625,496
20170401|2017-04-05 13:00,5,63.625,63.725,63.625,63.65,104
20170401|2017-04-06 08:30,6,63.9,63.9,63.675,63.675,360
20170401|2017-04-06 09:00,6,63.7,63.7,63.475,63.475,301
20170401|2017-04-06 09:30,6,63.475,63.525,63.4,63.425,143
20170401|2017-04-06 10:00,6,63.425,63.7,63.375,63.7,162
20170401|2017-04-06 10:30,6,63.675,63.75,63.525,63.6,85
20170401|2017-04-06 11:00,6,63.55,63.85,63.55,63.775,259
20170401|2017-04-06 11:30,6,63.8,63.925,63.775,63.9,210
20170401|2017-04-06 12:00,6,63.9,64,63.8,63.85,241
20170401|2017-04-06 12:30,6,63.875,64,63.75,63.825,750
20170401|2017-04-06 13:00,6,63.85,63.9,63.825,63.9,166
20170401|2017-04-07 08:30,7,63.7,63.7,63.35,63.5,1004
20170401|2017-04-07 09:00,7,63.475,63.55,63.4,63.45,363
20170401|2017-04-07 09:30,7,63.4,63.5,63.4,63.5,100
20170401|2017-04-07 10:00,7,63.525,63.85,63.4,63.75,445
20170401|2017-04-07 10:30,7,63.775,63.775,63.575,63.675,71
20170401|2017-04-07 11:00,7,63.65,63.775,63.525,63.65,74
20170401|2017-04-07 11:30,7,63.6,63.6,63.5,63.5,75
20170401|2017-04-07 12:00,7,63.475,63.575,63.375,63.425,280
20170401|2017-04-07 12:30,7,63.45,63.5,63.225,63.325,590
20170401|2017-04-07 13:00,7,63.35,63.475,63.35,63.45,206
20170401|2017-04-10 08:30,10,63.5,63.525,63.175,63.275,283
20170401|2017-04-10 09:00,10,63.25,63.3,63.175,63.275,200
20170401|2017-04-10 09:30,10,63.25,63.35,63.175,63.275,100
20170401|2017-04-10 10:00,10,63.275,63.35,63.2,63.225,156
20170401|2017-04-10 10:30,10,63.2,63.3,63.125,63.225,189
20170401|2017-04-10 11:00,10,63.25,63.325,63.175,63.3,93
20170401|2017-04-10 11:30,10,63.25,63.4,63.25,63.375,125
20170401|2017-04-10 12:00,10,63.375,63.475,63.325,63.45,184
20170401|2017-04-10 12:30,10,63.4,63.475,63.3,63.375,455
20170401|2017-04-10 13:00,10,63.35,63.375,63.25,63.325,102
20170401|2017-04-11 08:30,11,63.3,63.4,63.025,63.125,953
20170401|2017-04-11 09:00,11,63.075,63.175,62.925,62.975,350
20170401|2017-04-11 09:30,11,62.975,63,62.875,62.9,291
20170401|2017-04-11 10:00,11,62.925,62.925,62.75,62.85,356
20170401|2017-04-11 10:30,11,62.875,62.9,62.725,62.775,216
20170401|2017-04-11 11:00,11,62.775,62.8,62.675,62.775,238
20170401|2017-04-11 11:30,11,62.775,62.775,62.625,62.65,221
20170401|2017-04-11 12:00,11,62.675,62.825,62.575,62.6,436
20170401|2017-04-11 12:30,11,62.6,62.875,62.575,62.6,1121
20170401|2017-04-11 13:00,11,62.625,62.725,62.625,62.7,134
20170401|2017-04-12 08:30,12,62.7,62.775,62.55,62.6,818
20170401|2017-04-12 09:00,12,62.6,62.9,62.55,62.8,408
20170401|2017-04-12 09:30,12,62.85,62.875,62.725,62.8,109
20170401|2017-04-12 10:00,12,62.75,62.85,62.65,62.7,146
20170401|2017-04-12 10:30,12,62.675,62.675,62.55,62.625,179
20170401|2017-04-12 11:00,12,62.6,62.725,62.525,62.525,248
20170401|2017-04-12 11:30,12,62.525,62.55,62.275,62.325,479
20170401|2017-04-12 12:00,12,62.325,62.375,62.275,62.325,151
20170401|2017-04-12 12:30,12,62.35,62.35,62.2,62.25,414
20170401|2017-04-12 13:00,12,62.25,62.3,62.175,62.175,164
20170401|2017-04-13 08:30,13,62.25,62.5,62.2,62.45,463
20170401|2017-04-13 09:00,13,62.45,62.45,62.15,62.3,247
20170401|2017-04-13 09:30,13,62.25,62.425,62.2,62.35,152
20170401|2017-04-13 10:00,13,62.375,62.475,62.275,62.375,194
20170401|2017-04-13 10:30,13,62.375,62.5,62.375,62.475,123
20170401|2017-04-13 11:00,13,62.45,62.475,62.4,62.45,36
20170401|2017-04-13 11:30,13,62.45,62.525,62.375,62.475,112
20170401|2017-04-13 12:00,13,62.475,62.525,62.425,62.5,94
20170401|2017-04-13 12:30,13,62.425,62.5,62.325,62.45,205
20170401|2017-04-13 13:00,13,62.475,62.5,62.425,62.5,92
20170401|2017-04-17 08:30,17,62.15,62.15,62.025,62.1,635
20170401|2017-04-17 09:00,17,62.075,62.15,62.05,62.15,75
20170401|2017-04-17 09:30,17,62.15,62.15,62.125,62.15,45
20170401|2017-04-17 10:00,17,62.15,62.15,61.875,61.9,252
20170401|2017-04-17 10:30,17,61.925,61.975,61.9,61.975,267
20170401|2017-04-17 11:00,17,61.975,62,61.925,61.975,114
20170401|2017-04-17 11:30,17,61.975,62,61.95,61.95,184
20170601|2015-12-15 11:00,15,70.5,70.5,70.5,70.5,2
20170601|2016-01-22 09:30,22,73.65,73.65,73.65,73.65,2
20170601|2016-02-26 12:30,26,76,76,76,76,1
20170601|2016-03-04 09:30,4,76,76,76,76,20
20170601|2016-03-08 11:00,8,76,76,76,76,1
20170601|2016-03-09 13:00,9,76,76,76,76,7
20170601|2016-03-10 08:30,10,76,76,76,76,6
20170601|2016-03-10 10:00,10,76,76,76,76,2
20170601|2016-03-10 11:00,10,76,76,76,76,4
20170601|2016-03-10 13:00,10,76,76,76,76,1
20170601|2016-03-11 08:30,11,76,76,76,76,5
20170601|2016-03-11 13:00,11,76,76,76,76,1
20170601|2016-03-14 09:30,14,76,76,76,76,1
20170601|2016-03-14 12:00,14,76,76,76,76,2
20170601|2016-03-14 13:00,14,76,76,76,76,1
20170601|2016-03-15 09:00,15,76,76,76,76,6
20170601|2016-03-15 12:00,15,76,76,76,76,2
20170601|2016-03-15 12:30,15,76,76,76,76,19
20170601|2016-03-16 10:30,16,76,76,76,76,1
20170601|2016-03-17 11:00,17,76,76,76,76,2
20170601|2016-03-17 12:30,17,76,76,76,76,17
20170601|2016-03-24 08:30,24,76,76,75.775,76,10
20170601|2016-03-24 09:30,24,76,76,76,76,2
20170601|2016-03-28 08:30,28,76,76,76,76,14
20170601|2016-03-28 09:00,28,76,76,76,76,246
20170601|2016-03-28 10:30,28,76,76,76,76,2
20170601|2016-03-28 11:30,28,76,76,76,76,1
20170601|2016-03-28 12:30,28,76,76,76,76,11
20170601|2016-03-29 12:30,29,76.2,76.25,76.2,76.25,5
20170601|2016-04-04 11:00,4,75.45,75.45,75.45,75.45,1
20170601|2016-04-04 11:30,4,75.5,75.5,75.5,75.5,4
20170601|2016-04-05 10:30,5,75.5,75.5,75.5,75.5,5
20170601|2016-04-06 12:00,6,76,76,76,76,1
20170601|2016-04-07 08:30,7,76.2,76.2,76.2,76.2,1
20170601|2016-04-07 12:30,7,76.25,76.35,76.25,76.35,103
20170601|2016-04-08 10:30,8,76.25,76.25,76.25,76.25,1
20170601|2016-04-08 11:00,8,76.25,76.25,76.25,76.25,1
20170601|2016-04-08 12:30,8,76.5,76.5,76.5,76.5,6
20170601|2016-04-11 10:30,11,76.025,76.025,75.85,75.85,10
20170601|2016-04-11 12:30,11,76.525,76.525,76.525,76.525,1
20170601|2016-04-12 12:00,12,76.675,76.675,76.675,76.675,1
20170601|2016-04-12 12:30,12,76.925,77.025,76.925,77.025,3
20170601|2016-04-12 13:00,12,77.075,77.075,77.075,77.075,2
20170601|2016-04-14 08:30,14,76.9,76.9,76.9,76.9,1
20170601|2016-04-18 08:30,18,77.2,77.2,77.2,77.2,5
20170601|2016-04-20 10:00,20,77,77,77,77,1
20170601|2016-04-20 10:30,20,77.1,77.1,77.1,77.1,19
20170601|2016-04-21 11:30,21,77.4,77.4,77.4,77.4,1
20170601|2016-04-22 10:30,22,77.325,77.325,77.325,77.325,1
20170601|2016-04-22 11:00,22,77.225,77.225,77.225,77.225,1
20170601|2016-04-26 12:00,26,77.4,77.4,77.4,77.4,1
20170601|2016-04-29 10:00,29,78,78,78,78,2
20170601|2016-05-03 10:00,3,78.15,78.15,78.125,78.125,2
20170601|2016-05-03 12:00,3,78.125,78.125,78.125,78.125,1
20170601|2016-05-03 12:30,3,78.125,78.125,78.125,78.125,2
20170601|2016-05-04 08:30,4,78.125,78.125,78.125,78.125,3
20170601|2016-05-04 09:00,4,78.1,78.1,78.1,78.1,1
20170601|2016-05-04 09:30,4,78.25,78.25,78.25,78.25,1
20170601|2016-05-04 11:00,4,78.4,78.4,78.4,78.4,2
20170601|2016-05-04 12:00,4,78.275,78.275,78.275,78.275,1
20170601|2016-05-05 09:30,5,78.175,78.175,78.175,78.175,1
20170601|2016-05-05 11:00,5,78.225,78.225,78.125,78.125,10
20170601|2016-05-06 12:00,6,78.125,78.125,78.125,78.125,2
20170601|2016-05-09 11:00,9,78,78,78,78,5
20170601|2016-05-11 09:00,11,78.625,78.625,78.625,78.625,1
20170601|2016-05-11 09:30,11,78.5,78.5,78.5,78.5,1
20170601|2016-05-11 11:30,11,78.575,78.575,78.5,78.5,14
20170601|2016-05-11 13:00,11,78.5,78.5,78.5,78.5,2
20170601|2016-05-12 08:30,12,78.5,78.5,78.5,78.5,5
20170601|2016-05-12 12:30,12,78.6,78.6,78.6,78.6,2
20170601|2016-05-13 10:30,13,78.1,78.25,78.1,78.25,4
20170601|2016-05-13 12:30,13,78.425,78.425,78.425,78.425,2
20170601|2016-05-13 13:00,13,78.4,78.4,78.4,78.4,1
20170601|2016-05-16 08:30,16,78.625,78.625,78.625,78.625,1
20170601|2016-05-16 10:00,16,78.55,78.55,78.55,78.55,1
20170601|2016-05-17 08:30,17,78.175,78.175,78.15,78.15,4
20170601|2016-05-17 09:00,17,78.15,78.15,78.05,78.05,6
20170601|2016-05-17 10:00,17,78.25,78.25,78.175,78.175,5
20170601|2016-05-17 12:30,17,78.5,78.5,78.5,78.5,1
20170601|2016-05-18 09:30,18,78.2,78.2,78.15,78.15,3
20170601|2016-05-19 09:00,19,78.1,78.1,78.1,78.1,1
20170601|2016-05-19 11:00,19,78.025,78.025,78.025,78.025,1
20170601|2016-05-19 11:30,19,77.725,77.725,77.575,77.575,5
20170601|2016-05-20 09:00,20,77.575,77.575,77.275,77.275,4
20170601|2016-05-20 10:30,20,77.8,77.9,77.8,77.9,5
20170601|2016-05-20 11:00,20,77.75,77.75,77.75,77.75,1
20170601|2016-05-20 11:30,20,77.8,77.8,77.8,77.8,1
20170601|2016-05-20 12:00,20,78,78,78,78,3
20170601|2016-05-23 11:00,23,77.425,77.5,77.425,77.5,12
20170601|2016-05-24 09:30,24,77.1,77.1,77,77,2
20170601|2016-05-24 11:30,24,76.75,76.75,76.6,76.6,3
20170601|2016-05-25 10:00,25,77,77,77,77,2
20170601|2016-05-26 08:30,26,76.9,76.9,76.9,76.9,2
20170601|2016-05-27 12:30,27,77.925,77.925,77.875,77.875,2
20170601|2016-05-31 08:30,31,78.175,78.175,78.125,78.125,8
20170601|2016-05-31 09:30,31,77.625,77.675,77.625,77.675,7
20170601|2016-06-01 09:00,1,78.125,78.125,78.075,78.075,4
20170601|2016-06-01 10:30,1,78.175,78.225,78.15,78.225,6
20170601|2016-06-01 11:00,1,78.4,78.4,78.4,78.4,5
20170601|2016-06-01 12:00,1,78.5,78.5,78.4,78.5,19
20170601|2016-06-01 12:30,1,78.2,78.2,78.2,78.2,1
20170601|2016-06-02 11:00,2,78.25,78.25,78.2,78.2,4
20170601|2016-06-02 12:30,2,78.3,78.3,78.3,78.3,2
20170601|2016-06-03 12:30,3,78.6,78.6,78.6,78.6,3
20170601|2016-06-06 11:30,6,78.55,78.55,78.55,78.55,5
20170601|2016-06-06 12:00,6,78.6,78.6,78.6,78.6,5
20170601|2016-06-07 08:30,7,78.5,78.65,78.5,78.65,13
20170601|2016-06-07 09:00,7,78.75,78.75,78.75,78.75,9
20170601|2016-06-07 10:00,7,78.75,78.75,78.75,78.75,1
20170601|2016-06-07 11:30,7,78.825,78.825,78.775,78.8,12
20170601|2016-06-07 12:30,7,79,79,79,79,3
20170601|2016-06-08 08:30,8,79.025,79.125,79,79,11
20170601|2016-06-08 09:30,8,79.125,79.125,79.025,79.025,13
20170601|2016-06-08 11:00,8,79.25,79.25,79.2,79.2,6
20170601|2016-06-08 12:30,8,79.425,79.9,79.4,79.9,5
20170601|2016-06-08 13:00,8,79.5,79.5,79.5,79.5,1
20170601|2016-06-09 09:00,9,79.6,79.6,79.6,79.6,2
20170601|2016-06-09 09:30,9,79.5,79.5,79.425,79.425,2
20170601|2016-06-09 10:00,9,79.7,79.7,79.7,79.7,1
20170601|2016-06-09 10:30,9,79.7,79.7,79.7,79.7,1
20170601|2016-06-09 11:30,9,79.5,79.5,79.45,79.45,4
20170601|2016-06-09 12:00,9,79.65,79.65,79.65,79.65,1
20170601|2016-06-09 12:30,9,79.825,79.825,79.825,79.825,1
20170601|2016-06-10 09:00,10,79.85,79.9,79.825,79.825,5
20170601|2016-06-10 09:30,10,79.9,79.9,79.9,79.9,12
20170601|2016-06-10 10:30,10,79.95,79.95,79.8,79.8,2
20170601|2016-06-10 11:00,10,79.8,79.8,79.8,79.8,1
20170601|2016-06-10 11:30,10,79.9,79.9,79.9,79.9,1
20170601|2016-06-10 12:30,10,79.95,80,79.95,80,10
20170601|2016-06-13 09:00,13,80.05,80.05,80.025,80.05,6
20170601|2016-06-14 11:00,14,79.7,79.7,79.675,79.675,2
20170601|2016-06-14 11:30,14,79.7,79.7,79.7,79.7,3
20170601|2016-06-14 12:00,14,79.7,79.7,79.7,79.7,2
20170601|2016-06-14 12:30,14,79.7,79.7,79.325,79.325,2
20170601|2016-06-15 08:30,15,78.975,78.975,78.975,78.975,4
20170601|2016-06-15 09:30,15,79.025,79.175,79.025,79.15,9
20170601|2016-06-15 10:30,15,79.275,79.55,79.275,79.55,3
20170601|2016-06-15 11:00,15,79.35,79.35,79.35,79.35,1
20170601|2016-06-15 11:30,15,79.625,79.625,79.625,79.625,1
20170601|2016-06-15 12:00,15,79.65,79.65,79.65,79.65,1
20170601|2016-06-16 08:30,16,79.65,79.65,79.45,79.45,2
20170601|2016-06-16 12:00,16,79.6,79.6,79.6,79.6,5
20170601|2016-06-16 12:30,16,79.85,79.85,79.85,79.85,1
20170601|2016-06-17 10:30,17,79.45,79.45,79.45,79.45,2
20170601|2016-06-17 12:30,17,79.025,79.025,79,79,2
20170601|2016-06-20 09:00,20,78.825,78.825,78.825,78.825,1
20170601|2016-06-20 09:30,20,78.75,78.75,78.75,78.75,3
20170601|2016-06-20 10:00,20,78.75,78.75,78.75,78.75,12
20170601|2016-06-20 13:00,20,78.75,78.75,78.75,78.75,1
20170601|2016-06-21 08:30,21,78.75,78.75,78.75,78.75,1
20170601|2016-06-21 09:00,21,78.825,78.825,78.75,78.75,7
20170601|2016-06-21 09:30,21,78.75,78.75,78.75,78.75,7
20170601|2016-06-21 10:00,21,78.75,78.8,78.75,78.8,2
20170601|2016-06-21 12:00,21,78.675,78.675,78.675,78.675,3
20170601|2016-06-22 09:30,22,78.55,78.55,78.5,78.5,10
20170601|2016-06-22 10:00,22,78.5,78.5,78.5,78.5,1
20170601|2016-06-22 10:30,22,78.275,78.275,78.275,78.275,1
20170601|2016-06-22 11:00,22,78.275,78.275,78.275,78.275,1
20170601|2016-06-22 11:30,22,77.95,77.95,77.85,77.85,3
20170601|2016-06-22 12:00,22,77.925,77.925,77.925,77.925,3
20170601|2016-06-22 12:30,22,77.75,77.75,77.75,77.75,1
20170601|2016-06-23 08:30,23,77.9,77.9,77.9,77.9,1
20170601|2016-06-23 09:00,23,77.65,77.65,77.575,77.575,9
20170601|2016-06-23 10:30,23,77.55,77.55,77,77,9
20170601|2016-06-23 11:00,23,77.35,77.5,77.35,77.5,26
20170601|2016-06-24 09:00,24,76.45,76.45,76.1,76.1,34
20170601|2016-06-24 09:30,24,76.1,76.275,76.1,76.25,8
20170601|2016-06-24 10:00,24,76.425,76.475,76.425,76.475,6
20170601|2016-06-24 11:30,24,76.6,76.75,76.6,76.75,3
20170601|2016-06-24 12:00,24,76.5,76.6,76.45,76.6,9
20170601|2016-06-24 12:30,24,76.45,77.075,76.45,77.075,5
20170601|2016-06-27 08:30,27,76.1,76.1,76.1,76.1,1
20170601|2016-06-27 09:00,27,76.875,76.875,76.6,76.6,3
20170601|2016-06-27 10:00,27,76.875,76.875,76.875,76.875,5
20170601|2016-06-27 11:30,27,77.45,77.45,77.45,77.45,1
20170601|2016-06-27 12:00,27,77.45,77.65,77.425,77.625,18
20170601|2016-06-27 12:30,27,77.7,77.7,77.7,77.7,2
20170601|2016-06-27 13:00,27,77.825,77.825,77.825,77.825,3
20170601|2016-06-28 11:00,28,78.3,78.3,78.3,78.3,1
20170601|2016-06-29 09:00,29,78.6,78.6,78.6,78.6,3
20170601|2016-06-29 11:00,29,78.85,78.85,78.85,78.85,1
20170601|2016-06-29 13:00,29,78.9,78.9,78.9,78.9,1
20170601|2016-06-30 09:30,30,78.7,78.775,78.55,78.775,9
20170601|2016-06-30 10:00,30,78.775,78.775,78.65,78.65,3
20170601|2016-06-30 10:30,30,78.6,78.65,78.55,78.65,8
20170601|2016-06-30 11:00,30,78.775,78.775,78.775,78.775,4
20170601|2016-06-30 11:30,30,78.75,78.775,78.75,78.775,5
20170601|2016-06-30 12:00,30,78.775,78.775,78.75,78.775,30
20170601|2016-06-30 12:30,30,78.775,79.35,78.775,79.35,14
20170601|2016-06-30 13:00,30,79.35,79.35,79.15,79.15,2
20170601|2016-07-01 12:30,1,78.975,79.15,78.975,79.15,57
20170601|2016-07-01 13:00,1,79.15,79.15,79.15,79.15,2
20170601|2016-07-05 08:30,5,79,79.125,79,79.125,6
20170601|2016-07-05 09:00,5,78.6,78.6,78.6,78.6,5
20170601|2016-07-05 09:30,5,78.475,78.475,78.4,78.475,9
20170601|2016-07-05 10:00,5,78.625,79,78.625,79,14
20170601|2016-07-05 10:30,5,79,79,79,79,2
20170601|2016-07-05 11:00,5,79.1,79.1,79.025,79.025,19
20170601|2016-07-05 11:30,5,79,79.125,79,79.1,23
20170601|2016-07-05 12:00,5,79.15,79.2,79.15,79.175,13
20170601|2016-07-05 13:00,5,79.45,79.45,79.45,79.45,1
20170601|2016-07-06 08:30,6,79.325,79.325,79,79,14
20170601|2016-07-06 09:00,6,79.025,79.025,78.925,79,21
20170601|2016-07-06 09:30,6,78.825,78.825,78.8,78.8,9
20170601|2016-07-06 10:00,6,78.85,78.85,78.7,78.7,7
20170601|2016-07-06 10:30,6,78.6,78.6,78.25,78.25,10
20170601|2016-07-06 11:00,6,78.25,78.25,78.25,78.25,20
20170601|2016-07-06 12:00,6,78.1,78.1,78.05,78.05,3
20170601|2016-07-06 12:30,6,78.25,78.65,78.25,78.65,20
20170601|2016-07-07 08:30,7,78.4,78.4,78.4,78.4,1
20170601|2016-07-07 09:00,7,78.5,78.5,78.3,78.475,82
20170601|2016-07-07 09:30,7,78.35,78.4,78.35,78.4,2
20170601|2016-07-07 10:00,7,78.3,78.475,78.3,78.475,6
20170601|2016-07-07 10:30,7,78.375,78.375,78.225,78.225,5
20170601|2016-07-07 11:00,7,78.3,78.3,78.25,78.25,4
20170601|2016-07-07 11:30,7,78.25,78.25,78.25,78.25,2
20170601|2016-07-07 12:00,7,78.225,78.25,78.225,78.25,13
20170601|2016-07-07 12:30,7,78.25,78.65,78.125,78.65,49
20170601|2016-07-08 09:30,8,77.75,78,77.75,78,2
20170601|2016-07-08 10:30,8,77.85,77.85,77.825,77.85,14
20170601|2016-07-08 12:00,8,77.825,77.825,77.825,77.825,5
20170601|2016-07-08 12:30,8,78.4,78.75,78.4,78.75,8
20170601|2016-07-11 08:30,11,78.45,78.45,78.325,78.325,3
20170601|2016-07-11 09:30,11,78.55,78.55,78.55,78.55,2
20170601|2016-07-11 11:00,11,78.325,78.4,78.075,78.075,23
20170601|2016-07-11 12:00,11,78.175,78.175,78,78,47
20170601|2016-07-11 12:30,11,78,78.2,78,78.175,27
20170601|2016-07-11 13:00,11,77.65,77.65,77.65,77.65,1
20170601|2016-07-12 08:30,12,77.625,77.65,77.55,77.575,12
20170601|2016-07-12 09:30,12,77.6,77.6,77.575,77.575,2
20170601|2016-07-12 11:00,12,77.95,77.95,77.95,77.95,2
20170601|2016-07-12 12:30,12,77.85,77.85,77.85,77.85,3
20170601|2016-07-13 09:30,13,78.45,78.45,78.45,78.45,1
20170601|2016-07-13 10:30,13,78.45,78.775,78.45,78.775,17
20170601|2016-07-13 11:30,13,78.775,78.825,78.775,78.825,12
20170601|2016-07-13 12:30,13,78.2,78.2,78.2,78.2,1
20170601|2016-07-13 13:00,13,78.325,78.325,78.325,78.325,4
20170601|2016-07-14 08:30,14,78.475,78.475,78.1,78.1,2
20170601|2016-07-14 09:00,14,78.1,78.1,78.1,78.1,4
20170601|2016-07-14 10:00,14,78,78,78,78,1
20170601|2016-07-14 10:30,14,78.375,78.375,78.375,78.375,2
20170601|2016-07-14 11:00,14,78.45,78.45,78.45,78.45,5
20170601|2016-07-14 11:30,14,78.5,78.55,78.5,78.55,2
20170601|2016-07-14 13:00,14,78.675,78.75,78.65,78.75,5
20170601|2016-07-15 08:30,15,78,78,77.65,77.95,31
20170601|2016-07-15 09:00,15,77.9,77.9,77.5,77.5,15
20170601|2016-07-15 09:30,15,77.325,77.4,77.25,77.35,11
20170601|2016-07-15 10:30,15,77.175,77.175,77.1,77.1,7
20170601|2016-07-15 11:00,15,76.925,76.925,76.925,76.925,5
20170601|2016-07-15 11:30,15,76.9,77,76.875,77,6
20170601|2016-07-15 12:30,15,77.05,77.15,76.975,77.025,9
20170601|2016-07-15 13:00,15,76.925,76.925,76.9,76.9,6
20170601|2016-07-18 08:30,18,76.425,76.425,76.425,76.425,2
20170601|2016-07-18 09:00,18,76.15,76.275,75.425,75.425,41
20170601|2016-07-18 09:30,18,75.525,75.525,75.425,75.425,13
20170601|2016-07-18 10:30,18,75.725,75.725,75.575,75.575,4
20170601|2016-07-18 11:00,18,75.7,75.7,75.575,75.6,34
20170601|2016-07-18 12:00,18,75.75,75.75,75.75,75.75,8
20170601|2016-07-18 12:30,18,75.95,76.9,75.95,76.6,31
20170601|2016-07-18 13:00,18,76.45,76.45,76.35,76.35,4
20170601|2016-07-19 08:30,19,76.075,76.25,76.05,76.25,5
20170601|2016-07-19 09:00,19,75.975,75.975,75.825,75.825,21
20170601|2016-07-19 09:30,19,75.8,75.8,75.8,75.8,2
20170601|2016-07-19 10:00,19,75.975,76.05,75.975,76.05,4
20170601|2016-07-19 10:30,19,76.2,76.2,76.2,76.2,2
20170601|2016-07-19 12:30,19,76.275,76.35,76.175,76.35,5
20170601|2016-07-19 13:00,19,76.25,76.25,76.25,76.25,1
20170601|2016-07-20 08:30,20,76.475,77,76.475,77,41
20170601|2016-07-20 09:00,20,77.125,77.25,77.05,77.25,9
20170601|2016-07-20 09:30,20,77,77,77,77,1
20170601|2016-07-20 10:00,20,77.025,77.05,77.025,77.05,2
20170601|2016-07-20 10:30,20,76.925,76.925,76.9,76.9,6
20170601|2016-07-20 11:30,20,76.875,76.875,76.825,76.825,9
20170601|2016-07-20 12:00,20,76.75,76.75,76.7,76.7,16
20170601|2016-07-20 12:30,20,76.65,76.725,76.65,76.725,8
20170601|2016-07-21 08:30,21,76.25,76.25,76,76,4
20170601|2016-07-21 09:00,21,75.925,75.975,75.575,75.575,15
20170601|2016-07-21 09:30,21,75.575,75.575,75,75,53
20170601|2016-07-21 10:30,21,74.575,74.6,74.35,74.35,5
20170601|2016-07-21 11:00,21,74.2,74.2,73.85,73.85,9
20170601|2016-07-21 11:30,21,74.225,74.225,73.9,73.9,7
20170601|2016-07-21 12:00,21,74.1,74.1,73.95,73.95,4
20170601|2016-07-21 12:30,21,74.05,74.05,73.875,74.025,16
20170601|2016-07-22 08:30,22,74,74,74,74,7
20170601|2016-07-22 09:00,22,74.175,74.6,74.175,74.6,6
20170601|2016-07-22 09:30,22,74.6,74.6,74.525,74.525,4
20170601|2016-07-22 10:30,22,74.6,74.7,74.6,74.7,4
20170601|2016-07-22 11:00,22,75.025,75.55,75.025,75.55,10
20170601|2016-07-22 11:30,22,76.05,76.225,76.05,76.075,9
20170601|2016-07-22 12:00,22,76.125,76.125,76.125,76.125,2
20170601|2016-07-22 12:30,22,75.975,76.225,75.975,76.125,46
20170601|2016-07-22 13:00,22,76.175,76.175,76.175,76.175,1
20170601|2016-07-25 08:30,25,76.4,76.6,76.25,76.25,9
20170601|2016-07-25 09:00,25,76.1,76.1,76.1,76.1,1
20170601|2016-07-25 09:30,25,75.975,76,75.975,76,3
20170601|2016-07-25 10:00,25,76.025,76.025,76,76,10
20170601|2016-07-25 10:30,25,76.1,76.25,76.1,76.25,3
20170601|2016-07-25 11:00,25,76,76,76,76,3
20170601|2016-07-25 12:00,25,76.45,76.525,76.45,76.525,2
20170601|2016-07-25 12:30,25,76.75,76.75,76.5,76.75,13
20170601|2016-07-25 13:00,25,76.375,76.375,76.375,76.375,1
20170601|2016-07-26 08:30,26,76.35,76.35,75.95,75.95,3
20170601|2016-07-26 09:00,26,75.725,75.725,75.725,75.725,1
20170601|2016-07-26 09:30,26,75.85,75.85,75.85,75.85,4
20170601|2016-07-26 10:30,26,76.025,76.825,76.025,76.5,55
20170601|2016-07-26 12:00,26,76.375,76.375,76.375,76.375,1
20170601|2016-07-26 12:30,26,76.225,76.25,76.225,76.25,3
20170601|2016-07-26 13:00,26,76.2,76.2,76.2,76.2,4
20170601|2016-07-27 08:30,27,75.85,75.85,75.85,75.85,1
20170601|2016-07-27 09:00,27,76.2,76.2,76.15,76.15,6
20170601|2016-07-27 10:00,27,76.175,76.175,76.15,76.15,6
20170601|2016-07-27 10:30,27,76.15,76.25,76.025,76.1,34
20170601|2016-07-27 11:00,27,75.9,75.9,75.85,75.85,2
20170601|2016-07-27 11:30,27,76.1,76.125,76.1,76.125,3
20170601|2016-07-27 12:00,27,76,76,74.625,74.625,29
20170601|2016-07-27 12:30,27,75,75,74.7,74.775,3
20170601|2016-07-28 08:30,28,74.125,74.325,73.95,74.325,34
20170601|2016-07-28 09:00,28,74.125,74.125,73.725,73.725,31
20170601|2016-07-28 09:30,28,73.725,73.725,73.575,73.6,21
20170601|2016-07-28 10:00,28,73.6,74.175,73.6,73.975,3
20170601|2016-07-28 11:00,28,74.1,74.675,74,74.65,20
20170601|2016-07-28 11:30,28,74.475,74.475,74.275,74.275,3
20170601|2016-07-28 12:00,28,74.375,74.5,74.325,74.5,5
20170601|2016-07-28 12:30,28,74.325,74.325,73.6,73.6,31
20170601|2016-07-29 08:30,29,73.65,74.05,73.65,74.05,5
20170601|2016-07-29 09:00,29,74.45,74.5,74.45,74.5,2
20170601|2016-07-29 09:30,29,74.7,75.225,74.55,75.175,87
20170601|2016-07-29 10:00,29,75.2,75.4,75.2,75.4,33
20170601|2016-07-29 10:30,29,74.85,74.95,74.75,74.75,15
20170601|2016-07-29 11:00,29,74.75,74.75,74.55,74.55,10
20170601|2016-07-29 11:30,29,74.5,74.5,74.5,74.5,1
20170601|2016-07-29 12:00,29,74.45,74.45,74.325,74.325,7
20170601|2016-07-29 12:30,29,74.275,74.35,74.025,74.025,22
20170601|2016-08-01 08:30,1,74.15,74.15,74.15,74.15,2
20170601|2016-08-01 09:00,1,74.525,74.95,73.95,74.95,20
20170601|2016-08-01 09:30,1,74.525,74.525,74.3,74.3,7
20170601|2016-08-01 10:00,1,75.025,75.025,75.025,75.025,1
20170601|2016-08-01 11:00,1,75.325,75.725,75.325,75.65,7
20170601|2016-08-01 11:30,1,75.55,75.55,75.55,75.55,5
20170601|2016-08-01 12:00,1,75.325,75.6,75.225,75.6,9
20170601|2016-08-01 12:30,1,75.6,75.8,75.35,75.8,36
20170601|2016-08-02 08:30,2,75.3,75.3,75.225,75.225,2
20170601|2016-08-02 09:00,2,75.075,75.35,75.075,75.35,5
20170601|2016-08-02 09:30,2,75.325,75.35,75.125,75.125,11
20170601|2016-08-02 10:00,2,75.175,75.2,74.9,75.2,31
20170601|2016-08-02 10:30,2,74.9,75.725,74.9,75.7,17
20170601|2016-08-02 11:00,2,75.6,76.075,75.6,75.875,45
20170601|2016-08-02 11:30,2,76.2,76.25,76.1,76.175,36
20170601|2016-08-02 12:00,2,75.975,76.2,75.975,76,10
20170601|2016-08-02 12:30,2,75.9,76.075,75.6,75.775,53
20170601|2016-08-02 13:00,2,75.95,75.975,75.475,75.475,3
20170601|2016-08-03 08:30,3,75.45,75.45,75.375,75.375,3
20170601|2016-08-03 09:00,3,75.175,75.325,75.15,75.3,8
20170601|2016-08-03 10:00,3,75.575,75.575,75.575,75.575,5
20170601|2016-08-03 10:30,3,75.775,75.775,75.675,75.675,2
20170601|2016-08-03 11:30,3,75.375,75.475,75.35,75.475,4
20170601|2016-08-03 12:00,3,75.45,75.45,75.45,75.45,3
20170601|2016-08-03 12:30,3,75.4,75.425,75.325,75.425,19
20170601|2016-08-04 08:30,4,75.4,75.4,74.9,75,12
20170601|2016-08-04 09:00,4,74.75,74.75,74.65,74.65,5
20170601|2016-08-04 09:30,4,74.6,74.6,74.6,74.6,1
20170601|2016-08-04 10:00,4,74.45,74.45,73.625,73.625,14
20170601|2016-08-04 10:30,4,74.275,74.4,74.275,74.4,3
20170601|2016-08-04 11:00,4,74.5,74.5,74.5,74.5,2
20170601|2016-08-04 11:30,4,74.4,74.4,74.35,74.35,8
20170601|2016-08-04 12:00,4,74.6,74.725,74.55,74.725,6
20170601|2016-08-04 12:30,4,74.525,75.225,74.5,75.225,29
20170601|2016-08-05 08:30,5,74.6,75.225,74.6,74.925,7
20170601|2016-08-05 09:00,5,74.85,74.975,74.85,74.85,13
20170601|2016-08-05 09:30,5,74.85,74.85,74.825,74.825,11
20170601|2016-08-05 10:00,5,74.75,74.75,74.75,74.75,6
20170601|2016-08-05 10:30,5,74.75,74.75,74.75,74.75,14
20170601|2016-08-05 11:00,5,74.8,74.9,74.8,74.9,2
20170601|2016-08-05 12:30,5,74.8,75.45,74.75,75.4,43
20170601|2016-08-05 13:00,5,75.175,75.175,75.175,75.175,1
20170601|2016-08-08 08:30,8,75,75.4,74.875,75.4,8
20170601|2016-08-08 09:00,8,75.475,75.9,75.475,75.9,18
20170601|2016-08-08 09:30,8,76.275,76.325,75.8,76.075,22
20170601|2016-08-08 10:00,8,75.7,75.7,75.675,75.675,2
20170601|2016-08-08 11:00,8,75.525,75.9,75.5,75.9,36
20170601|2016-08-08 11:30,8,76.025,76.075,76.025,76.075,2
20170601|2016-08-08 12:00,8,75.5,75.5,75.5,75.5,5
20170601|2016-08-08 12:30,8,75.35,75.7,75.3,75.7,56
20170601|2016-08-08 13:00,8,75.575,75.575,75.45,75.45,2
20170601|2016-08-09 08:30,9,75.575,76.025,75.575,75.6,16
20170601|2016-08-09 09:00,9,75.575,75.95,75.55,75.55,18
20170601|2016-08-09 09:30,9,75.5,75.6,75.5,75.525,7
20170601|2016-08-09 10:30,9,75.5,75.575,75.5,75.575,4
20170601|2016-08-09 11:00,9,75.65,75.7,75.425,75.7,13
20170601|2016-08-09 11:30,9,75.825,76,75.825,76,16
20170601|2016-08-09 12:00,9,75.75,75.75,75.75,75.75,4
20170601|2016-08-09 12:30,9,75.7,75.775,75.5,75.65,41
20170601|2016-08-09 13:00,9,75.425,75.425,75.425,75.425,2
20170601|2016-08-10 08:30,10,75.225,75.575,75.225,75.575,10
20170601|2016-08-10 09:00,10,75.525,75.725,75.525,75.725,17
20170601|2016-08-10 09:30,10,75.775,76.075,75.725,75.9,30
20170601|2016-08-10 10:00,10,75.875,76.175,75.875,76.175,51
20170601|2016-08-10 10:30,10,76.125,76.125,75.85,76,61
20170601|2016-08-10 11:00,10,76,76.1,75.9,76.1,45
20170601|2016-08-10 11:30,10,76.125,76.175,75.975,75.975,29
20170601|2016-08-10 12:00,10,76,76.1,75.95,76.05,20
20170601|2016-08-10 12:30,10,76.05,76.45,75.95,76.275,157
20170601|2016-08-10 13:00,10,76.35,76.35,76.35,76.35,4
20170601|2016-08-11 08:30,11,76.2,76.3,76.2,76.3,2
20170601|2016-08-11 09:00,11,76.275,76.45,76.025,76.35,55
20170601|2016-08-11 09:30,11,76.3,76.475,76.075,76.075,34
20170601|2016-08-11 10:00,11,76.075,76.3,76.025,76.3,8
20170601|2016-08-11 10:30,11,76.375,76.375,76.025,76.025,5
20170601|2016-08-11 11:00,11,76.225,76.225,76.225,76.225,8
20170601|2016-08-11 11:30,11,76.125,76.125,76.05,76.1,9
20170601|2016-08-11 12:00,11,76.025,76.025,75.8,75.8,34
20170601|2016-08-11 12:30,11,75.7,75.7,74.9,75.05,54
20170601|2016-08-12 08:30,12,75,75.1,74.75,74.75,6
20170601|2016-08-12 09:00,12,74.6,74.6,74.15,74.5,18
20170601|2016-08-12 09:30,12,74.425,74.45,74.325,74.45,16
20170601|2016-08-12 10:00,12,74.975,74.975,74.875,74.875,3
20170601|2016-08-12 10:30,12,74.5,74.625,74.325,74.425,26
20170601|2016-08-12 11:00,12,74.4,74.525,74.375,74.525,10
20170601|2016-08-12 11:30,12,74.45,74.7,74.45,74.6,16
20170601|2016-08-12 12:00,12,74.6,74.6,74.6,74.6,1
20170601|2016-08-12 12:30,12,74.925,75.3,74.925,75.075,22
20170601|2016-08-15 08:30,15,75.175,75.175,75,75,10
20170601|2016-08-15 09:00,15,75,75.575,75,75.425,39
20170601|2016-08-15 09:30,15,75.4,75.9,75.4,75.9,40
20170601|2016-08-15 10:00,15,75.95,76,75.95,76,24
20170601|2016-08-15 10:30,15,75.475,75.475,75.45,75.45,5
20170601|2016-08-15 11:00,15,75.7,75.7,75.575,75.675,36
20170601|2016-08-15 11:30,15,75.625,75.75,75.625,75.7,29
20170601|2016-08-15 12:00,15,75.675,75.8,75.675,75.8,25
20170601|2016-08-15 12:30,15,75.825,76.25,75.825,76.225,136
20170601|2016-08-15 13:00,15,76.25,76.25,75.925,76,24
20170601|2016-08-16 08:30,16,75.85,75.875,75.425,75.425,29
20170601|2016-08-16 09:00,16,75.475,75.575,75.25,75.275,46
20170601|2016-08-16 09:30,16,75.25,75.5,75.225,75.3,8
20170601|2016-08-16 10:00,16,75.45,75.475,75.4,75.4,14
20170601|2016-08-16 11:00,16,75.45,75.45,75.45,75.45,3
20170601|2016-08-16 11:30,16,75.6,75.6,75.35,75.35,6
20170601|2016-08-16 12:00,16,75.375,75.375,75.35,75.35,3
20170601|2016-08-16 12:30,16,75.1,75.45,75.1,75.45,4
20170601|2016-08-16 13:00,16,75.5,75.55,75.45,75.45,4
20170601|2016-08-17 08:30,17,74.9,75.7,74.9,75.6,6
20170601|2016-08-17 09:00,17,75.775,75.9,75.775,75.9,5
20170601|2016-08-17 09:30,17,75.8,76.2,75.8,76.125,18
20170601|2016-08-17 10:00,17,76.125,76.175,76.025,76.025,43
20170601|2016-08-17 10:30,17,76.1,76.175,76,76.15,57
20170601|2016-08-17 11:00,17,76.175,76.225,76.1,76.175,58
20170601|2016-08-17 11:30,17,76.175,76.225,76.1,76.125,32
20170601|2016-08-17 12:00,17,76.225,76.575,76.225,76.575,120
20170601|2016-08-17 12:30,17,76.575,76.575,76.4,76.5,22
20170601|2016-08-17 13:00,17,76.25,76.25,76.25,76.25,1
20170601|2016-08-18 08:30,18,76.1,76.35,76,76.35,19
20170601|2016-08-18 09:00,18,76.15,76.3,76.1,76.3,8
20170601|2016-08-18 09:30,18,76.35,76.35,75.975,75.975,35
20170601|2016-08-18 10:00,18,75.975,76.05,75.975,76.05,6
20170601|2016-08-18 10:30,18,75.8,76.2,75.775,76.2,9
20170601|2016-08-18 11:00,18,75.75,75.95,75.75,75.9,5
20170601|2016-08-18 11:30,18,76.375,76.375,76.375,76.375,1
20170601|2016-08-18 12:00,18,76.225,76.225,75.7,75.8,7
20170601|2016-08-18 12:30,18,75.95,76.2,75.85,76.2,6
20170601|2016-08-19 08:30,19,76.25,76.3,76.175,76.175,19
20170601|2016-08-19 09:00,19,76.2,76.4,76.2,76.4,36
20170601|2016-08-19 09:30,19,76.25,76.25,76.125,76.125,3
20170601|2016-08-19 10:30,19,76.1,76.35,76.1,76.35,36
20170601|2016-08-19 11:00,19,76.35,76.375,76.15,76.225,17
20170601|2016-08-19 11:30,19,76.2,76.4,76.2,76.4,13
20170601|2016-08-19 12:00,19,76.475,76.575,76.425,76.575,9
20170601|2016-08-19 12:30,19,76.55,76.75,76.125,76.75,44
20170601|2016-08-19 13:00,19,76.75,76.8,76.675,76.675,13
20170601|2016-08-22 08:30,22,76.325,76.8,76.325,76.8,8
20170601|2016-08-22 09:00,22,76.8,77,76.65,76.7,42
20170601|2016-08-22 09:30,22,76.7,76.95,76.7,76.95,27
20170601|2016-08-22 10:00,22,76.8,76.8,76.525,76.525,6
20170601|2016-08-22 10:30,22,76.45,76.7,76.325,76.7,7
20170601|2016-08-22 11:00,22,76.475,76.475,76.275,76.275,4
20170601|2016-08-22 11:30,22,76.35,76.45,76.35,76.45,5
20170601|2016-08-22 12:00,22,76.75,77,76.75,77,30
20170601|2016-08-22 12:30,22,77.125,77.175,76.85,77.15,32
20170601|2016-08-22 13:00,22,77.175,77.175,76.95,76.95,5
20170601|2016-08-23 08:30,23,76.975,77.1,76.8,76.875,87
20170601|2016-08-23 09:00,23,76.875,77.075,76.775,77.075,42
20170601|2016-08-23 09:30,23,76.95,77,76.625,76.625,10
20170601|2016-08-23 10:00,23,76.675,76.8,76.675,76.8,7
20170601|2016-08-23 10:30,23,76.475,76.5,76.275,76.5,34
20170601|2016-08-23 11:30,23,76.25,76.3,76.2,76.3,8
20170601|2016-08-23 12:00,23,76.25,76.5,76.25,76.4,11
20170601|2016-08-23 12:30,23,76.35,76.45,76.275,76.45,10
20170601|2016-08-23 13:00,23,76.4,76.5,76.4,76.475,11
20170601|2016-08-24 08:30,24,76.225,76.275,76.175,76.275,9
20170601|2016-08-24 09:00,24,76.275,76.275,76.275,76.275,1
20170601|2016-08-24 09:30,24,75.9,75.9,75.9,75.9,1
20170601|2016-08-24 10:00,24,75.9,75.9,75.9,75.9,2
20170601|2016-08-24 10:30,24,76,76.425,76,76,42
20170601|2016-08-24 11:00,24,75.925,76,75.8,76,32
20170601|2016-08-24 11:30,24,76,76.075,76,76.05,4
20170601|2016-08-24 12:00,24,75.825,75.825,75.725,75.725,32
20170601|2016-08-24 12:30,24,75.8,75.95,75.775,75.95,7
20170601|2016-08-25 08:30,25,75.75,75.75,75.65,75.65,3
20170601|2016-08-25 09:00,25,75.5,75.5,75.5,75.5,4
20170601|2016-08-25 09:30,25,75.45,75.525,75.1,75.2,46
20170601|2016-08-25 10:00,25,75.175,75.2,75.1,75.1,42
20170601|2016-08-25 10:30,25,75.275,75.275,74.95,75.075,34
20170601|2016-08-25 11:00,25,75,75,74.8,74.8,17
20170601|2016-08-25 11:30,25,74.725,75.05,74.6,75,43
20170601|2016-08-25 12:00,25,74.8,74.875,74.675,74.675,16
20170601|2016-08-25 12:30,25,74.625,74.8,74.5,74.8,17
20170601|2016-08-25 13:00,25,74.975,74.975,74.975,74.975,1
20170601|2016-08-26 08:30,26,75,76.9,75,75.6,48
20170601|2016-08-26 09:00,26,75.55,75.925,75.55,75.85,15
20170601|2016-08-26 09:30,26,75.7,75.75,75.6,75.675,26
20170601|2016-08-26 10:00,26,75.675,75.775,75.675,75.775,21
20170601|2016-08-26 10:30,26,75.5,75.5,75.45,75.45,5
20170601|2016-08-26 11:00,26,75.775,75.775,75.375,75.375,7
20170601|2016-08-26 11:30,26,75.375,75.625,75.375,75.625,8
20170601|2016-08-26 12:30,26,75.5,75.8,75.5,75.8,32
20170601|2016-08-26 13:00,26,75.775,75.775,75.75,75.75,10
20170601|2016-08-29 08:30,29,75.85,75.95,75.85,75.95,3
20170601|2016-08-29 09:00,29,75.95,76.15,75.85,75.85,13
20170601|2016-08-29 09:30,29,75.675,75.675,75.675,75.675,1
20170601|2016-08-29 10:00,29,75.9,76,75.9,76,28
20170601|2016-08-29 10:30,29,75.95,76.075,75.85,75.85,10
20170601|2016-08-29 11:00,29,75.875,75.9,75.575,75.575,25
20170601|2016-08-29 11:30,29,75.6,75.6,75.475,75.5,18
20170601|2016-08-29 12:00,29,75.425,75.6,75.4,75.6,9
20170601|2016-08-29 12:30,29,75.525,75.8,75.075,75.075,46
20170601|2016-08-29 13:00,29,75.35,75.35,75.35,75.35,1
20170601|2016-08-30 08:30,30,75.3,75.575,75.2,75.25,27
20170601|2016-08-30 09:00,30,75.525,75.8,75.525,75.675,18
20170601|2016-08-30 09:30,30,75.725,75.725,75.45,75.6,17
20170601|2016-08-30 10:30,30,75.475,75.475,75.35,75.45,19
20170601|2016-08-30 11:00,30,75.25,75.25,75.175,75.175,5
20170601|2016-08-30 12:00,30,75.45,75.45,75.425,75.425,5
20170601|2016-08-30 12:30,30,75.525,75.675,75.425,75.425,38
20170601|2016-08-31 08:30,31,75.7,75.7,75.25,75.45,5
20170601|2016-08-31 09:00,31,75.375,75.6,75.35,75.575,8
20170601|2016-08-31 09:30,31,75.85,75.85,75.575,75.775,16
20170601|2016-08-31 10:00,31,75.725,75.8,75.45,75.475,25
20170601|2016-08-31 10:30,31,75.375,75.525,75.325,75.425,25
20170601|2016-08-31 11:00,31,75.45,75.45,75.35,75.35,9
20170601|2016-08-31 12:00,31,75.775,75.775,75.775,75.775,5
20170601|2016-08-31 12:30,31,75.775,75.825,75.45,75.5,53
20170601|2016-08-31 13:00,31,75.475,75.475,75.475,75.475,1
20170601|2016-09-01 08:30,1,75.625,76.275,75.575,75.75,51
20170601|2016-09-01 09:00,1,75.75,75.75,75.625,75.7,27
20170601|2016-09-01 09:30,1,75.65,75.725,75.55,75.575,20
20170601|2016-09-01 10:00,1,75.6,75.7,75.55,75.55,6
20170601|2016-09-01 10:30,1,75.725,75.725,75.575,75.575,12
20170601|2016-09-01 11:00,1,75.55,75.55,75.35,75.425,30
20170601|2016-09-01 11:30,1,75.5,75.675,75.5,75.675,6
20170601|2016-09-01 12:00,1,75.75,75.925,75.75,75.875,17
20170601|2016-09-01 12:30,1,75.875,76.125,75.875,76.125,23
20170601|2016-09-01 13:00,1,76.075,76.075,76,76,2
20170601|2016-09-02 08:30,2,76.1,76.2,75.975,75.975,26
20170601|2016-09-02 09:00,2,75.975,75.975,75.75,75.75,37
20170601|2016-09-02 09:30,2,75.8,76,75.75,75.85,21
20170601|2016-09-02 10:00,2,75.8,75.8,75.8,75.8,3
20170601|2016-09-02 10:30,2,75.875,76,75.825,75.825,8
20170601|2016-09-02 11:00,2,75.825,75.85,75.725,75.725,10
20170601|2016-09-02 11:30,2,76,76,76,76,6
20170601|2016-09-02 12:00,2,75.475,75.55,74.975,74.975,125
20170601|2016-09-02 12:30,2,75,75.7,74.95,75.675,33
20170601|2016-09-02 13:00,2,75.6,75.6,75.05,75.05,3
20170601|2016-09-06 08:30,6,74.75,75,74.325,74.75,18
20170601|2016-09-06 09:00,6,74.775,74.925,74.775,74.925,3
20170601|2016-09-06 09:30,6,74.8,74.8,74.625,74.625,24
20170601|2016-09-06 10:00,6,74.65,75.025,74.65,75.025,19
20170601|2016-09-06 10:30,6,74.75,74.925,74.625,74.625,9
20170601|2016-09-06 11:00,6,74.725,74.725,74.65,74.65,15
20170601|2016-09-06 11:30,6,74.675,74.825,74.65,74.65,9
20170601|2016-09-06 12:30,6,74.825,75.375,74.775,75.25,25
20170601|2016-09-06 13:00,6,75,75,75,75,4
20170601|2016-09-07 08:30,7,75.65,75.8,75.25,75.25,13
20170601|2016-09-07 09:00,7,75.25,75.35,75.25,75.35,15
20170601|2016-09-07 09:30,7,75.25,75.25,75.1,75.1,12
20170601|2016-09-07 10:00,7,75.025,75.125,74.95,75,26
20170601|2016-09-07 10:30,7,75.075,75.1,74.9,75.1,30
20170601|2016-09-07 11:00,7,75.175,75.175,75.15,75.15,9
20170601|2016-09-07 11:30,7,75.5,75.575,75.5,75.575,20
20170601|2016-09-07 12:00,7,75.225,75.45,75.225,75.45,4
20170601|2016-09-07 12:30,7,75.175,75.7,75.175,75.575,15
20170601|2016-09-07 13:00,7,75.575,75.575,75.575,75.575,1
20170601|2016-09-08 08:30,8,75.85,75.85,75.85,75.85,1
20170601|2016-09-08 09:00,8,75.825,75.85,75.65,75.85,8
20170601|2016-09-08 09:30,8,75.725,75.75,75.7,75.725,7
20170601|2016-09-08 10:00,8,75.825,75.95,75.525,75.525,23
20170601|2016-09-08 10:30,8,75.65,75.675,75.6,75.65,10
20170601|2016-09-08 11:30,8,75.8,75.8,75.5,75.5,8
20170601|2016-09-08 12:00,8,75.725,75.725,75.725,75.725,1
20170601|2016-09-08 12:30,8,75.725,76,75.325,75.475,103
20170601|2016-09-08 13:00,8,75.475,75.5,75.475,75.5,2
20170601|2016-09-09 08:30,9,75.425,75.5,75,75,11
20170601|2016-09-09 09:00,9,75.3,75.425,75.3,75.425,10
20170601|2016-09-09 09:30,9,75.275,75.275,75.025,75.025,11
20170601|2016-09-09 10:00,9,75.125,75.2,75.125,75.2,5
20170601|2016-09-09 10:30,9,75.125,75.325,75.125,75.325,6
20170601|2016-09-09 11:00,9,75.3,75.3,75.25,75.25,3
20170601|2016-09-09 11:30,9,75.05,75.15,74.75,75.15,21
20170601|2016-09-09 12:00,9,74.925,75.1,74.9,75.1,16
20170601|2016-09-09 12:30,9,75.05,75.05,74.675,74.85,166
20170601|2016-09-09 13:00,9,75.025,75.05,74.75,74.75,6
20170601|2016-09-12 08:30,12,74.9,74.9,74.275,74.4,17
20170601|2016-09-12 09:00,12,74.25,74.475,74,74,21
20170601|2016-09-12 09:30,12,74.4,74.4,74.175,74.225,21
20170601|2016-09-12 10:00,12,74.5,75,74.375,75,6
20170601|2016-09-12 11:30,12,74.55,74.55,74.175,74.225,6
20170601|2016-09-12 12:00,12,74.1,74.1,74.1,74.1,1
20170601|2016-09-12 12:30,12,74,74.25,73.8,73.9,143
20170601|2016-09-12 13:00,12,73.9,73.925,73.725,73.925,21
20170601|2016-09-13 08:30,13,73.5,73.5,73,73,48
20170601|2016-09-13 09:00,13,72.925,73.05,72.05,72.525,65
20170601|2016-09-13 09:30,13,72.525,72.525,72.35,72.5,32
20170601|2016-09-13 10:00,13,72.1,72.1,72.1,72.1,1
20170601|2016-09-13 10:30,13,72.125,72.2,71.6,72.05,40
20170601|2016-09-13 11:00,13,71.8,71.85,71.65,71.7,17
20170601|2016-09-13 11:30,13,71.6,71.725,71.6,71.725,12
20170601|2016-09-13 12:00,13,71.65,72,71.65,71.75,45
20170601|2016-09-13 12:30,13,71.75,71.825,70.95,70.975,133
20170601|2016-09-13 13:00,13,71.1,71.1,71.1,71.1,11
20170601|2016-09-14 08:30,14,71.175,71.325,71.075,71.15,81
20170601|2016-09-14 09:00,14,71.225,71.8,71.1,71.125,32
20170601|2016-09-14 09:30,14,71.075,71.075,70.9,70.9,37
20170601|2016-09-14 10:00,14,70.8,70.8,70.65,70.8,18
20170601|2016-09-14 10:30,14,70.725,70.775,70.625,70.775,14
20170601|2016-09-14 11:00,14,70.725,70.725,70.25,70.25,41
20170601|2016-09-14 11:30,14,70.225,70.475,70.15,70.15,29
20170601|2016-09-14 12:00,14,70.275,70.35,69.875,69.925,41
20170601|2016-09-14 12:30,14,70.425,70.5,69.475,69.525,108
20170601|2016-09-14 13:00,14,69.575,69.7,69.575,69.7,10
20170601|2016-09-15 08:30,15,69.775,70.175,69.725,70.175,38
20170601|2016-09-15 09:00,15,70.2,70.325,70.125,70.325,14
20170601|2016-09-15 09:30,15,69.925,69.925,69.35,69.5,29
20170601|2016-09-15 10:00,15,69.425,69.425,69.225,69.3,28
20170601|2016-09-15 10:30,15,69.375,69.775,69.175,69.175,20
20170601|2016-09-15 11:00,15,69.125,69.375,69.125,69.375,15
20170601|2016-09-15 11:30,15,69.35,69.35,69,69.25,50
20170601|2016-09-15 12:00,15,69.125,69.45,69.1,69.45,27
20170601|2016-09-15 12:30,15,69.225,69.25,68.875,68.9,348
20170601|2016-09-15 13:00,15,68.95,69.65,68.95,69.65,27
20170601|2016-09-16 08:30,16,69.05,69.225,68.95,69,12
20170601|2016-09-16 09:00,16,69.025,69.075,68.9,69.075,38
20170601|2016-09-16 09:30,16,69.175,69.475,69.125,69.375,30
20170601|2016-09-16 10:00,16,69.55,69.6,69.25,69.525,59
20170601|2016-09-16 10:30,16,69.625,69.725,69.4,69.6,19
20170601|2016-09-16 11:00,16,69.775,69.775,69.45,69.5,7
20170601|2016-09-16 11:30,16,69.425,69.525,69.425,69.425,6
20170601|2016-09-16 12:00,16,69.6,69.7,69.5,69.5,8
20170601|2016-09-16 12:30,16,69.675,70.2,69.675,69.975,94
20170601|2016-09-16 13:00,16,70.075,70.125,69.95,69.95,15
20170601|2016-09-19 08:30,19,70,70.425,70,70.375,15
20170601|2016-09-19 09:00,19,70.025,70.05,70,70,17
20170601|2016-09-19 09:30,19,69.875,70.05,69.675,69.675,16
20170601|2016-09-19 10:00,19,69.85,69.85,69.475,69.575,16
20170601|2016-09-19 10:30,19,69.425,69.425,68.975,69,22
20170601|2016-09-19 11:00,19,69.025,69.025,69.025,69.025,1
20170601|2016-09-19 11:30,19,68.95,68.975,68.6,68.6,119
20170601|2016-09-19 12:00,19,68.75,68.8,68.75,68.75,24
20170601|2016-09-19 12:30,19,68.975,68.975,68.65,68.65,32
20170601|2016-09-19 13:00,19,68.75,68.775,68.725,68.725,7
20170601|2016-09-20 08:30,20,69,69.175,68.95,69.175,33
20170601|2016-09-20 09:00,20,69.175,69.175,68.95,69,10
20170601|2016-09-20 09:30,20,69,69.075,68.925,68.925,17
20170601|2016-09-20 10:00,20,68.8,68.8,68.6,68.6,36
20170601|2016-09-20 10:30,20,68.65,68.675,68.45,68.45,18
20170601|2016-09-20 11:00,20,68.425,68.425,68.425,68.425,10
20170601|2016-09-20 11:30,20,68.4,68.525,68.25,68.525,13
20170601|2016-09-20 12:00,20,68.575,68.575,68.525,68.575,6
20170601|2016-09-20 12:30,20,68.65,69.375,68.65,69.3,27
20170601|2016-09-20 13:00,20,69.4,69.475,69.4,69.475,16
20170601|2016-09-21 08:30,21,69.35,69.55,69.35,69.5,106
20170601|2016-09-21 09:00,21,69.675,69.925,69.5,69.825,17
20170601|2016-09-21 09:30,21,69.725,69.825,69.725,69.75,103
20170601|2016-09-21 10:00,21,69.775,69.875,69.75,69.875,17
20170601|2016-09-21 10:30,21,69.825,70.05,69.8,69.9,109
20170601|2016-09-21 11:00,21,69.9,69.9,69.675,69.8,83
20170601|2016-09-21 11:30,21,69.75,69.8,69.625,69.7,39
20170601|2016-09-21 12:00,21,69.95,70,69.85,70,82
20170601|2016-09-21 12:30,21,69.975,70.15,69.675,69.75,54
20170601|2016-09-21 13:00,21,70.075,70.075,69.95,69.975,13
20170601|2016-09-22 08:30,22,70.025,70.15,69.85,70,88
20170601|2016-09-22 09:00,22,70.025,70.35,69.9,70.175,87
20170601|2016-09-22 09:30,22,70.2,70.25,70,70.025,71
20170601|2016-09-22 10:00,22,70.2,70.45,69.775,70.45,90
20170601|2016-09-22 10:30,22,70.425,70.7,70.4,70.7,129
20170601|2016-09-22 11:00,22,70.675,71,70.6,70.975,94
20170601|2016-09-22 11:30,22,70.975,71.15,70.975,71.075,60
20170601|2016-09-22 12:00,22,71.125,71.7,71.125,71.225,222
20170601|2016-09-22 12:30,22,71.25,71.525,70.625,70.625,305
20170601|2016-09-22 13:00,22,70.95,70.95,70.75,70.75,2
20170601|2016-09-23 08:30,23,70.8,71,70.7,70.7,42
20170601|2016-09-23 09:00,23,70.675,70.975,70.375,70.975,38
20170601|2016-09-23 09:30,23,70.975,71.175,70.825,70.95,30
20170601|2016-09-23 10:00,23,70.55,70.9,70.55,70.9,7
20170601|2016-09-23 10:30,23,70.6,70.6,70.6,70.6,2
20170601|2016-09-23 11:00,23,70.65,70.65,70.5,70.525,6
20170601|2016-09-23 11:30,23,70.5,70.5,70.15,70.15,5
20170601|2016-09-23 12:00,23,70.4,70.475,70.325,70.325,14
20170601|2016-09-23 12:30,23,70.375,70.85,70.35,70.7,43
20170601|2016-09-23 13:00,23,70.6,70.6,70.55,70.55,29
20170601|2016-09-26 08:30,26,70.35,70.75,70.35,70.75,17
20170601|2016-09-26 09:00,26,70.525,70.625,70.5,70.625,13
20170601|2016-09-26 09:30,26,70.625,70.625,70.425,70.475,25
20170601|2016-09-26 10:00,26,70.475,70.55,70.3,70.45,54
20170601|2016-09-26 10:30,26,70.3,70.4,70.3,70.4,4
20170601|2016-09-26 11:00,26,70.4,70.475,70.225,70.475,21
20170601|2016-09-26 11:30,26,70.5,70.5,70.4,70.4,6
20170601|2016-09-26 12:00,26,70.5,70.525,70.5,70.525,21
20170601|2016-09-26 12:30,26,70.5,70.575,70.325,70.575,27
20170601|2016-09-26 13:00,26,70.6,70.6,70.325,70.325,6
20170601|2016-09-27 08:30,27,70.35,70.8,70.35,70.8,18
20170601|2016-09-27 09:00,27,70.675,70.675,70.45,70.45,5
20170601|2016-09-27 09:30,27,70.3,70.65,70.125,70.625,33
20170601|2016-09-27 10:00,27,70.475,70.475,70.475,70.475,2
20170601|2016-09-27 10:30,27,70.425,70.425,70.425,70.425,1
20170601|2016-09-27 11:00,27,70.2,70.2,70.125,70.125,7
20170601|2016-09-27 11:30,27,70.225,70.225,69.675,69.8,71
20170601|2016-09-27 12:00,27,69.6,69.75,69.6,69.7,20
20170601|2016-09-27 12:30,27,69.525,69.575,69.05,69.325,171
20170601|2016-09-27 13:00,27,69.275,69.3,69.15,69.25,15
20170601|2016-09-28 08:30,28,69.075,69.35,69,69.1,62
20170601|2016-09-28 09:00,28,69.15,69.6,69.15,69.425,26
20170601|2016-09-28 09:30,28,69.3,69.5,69.15,69.375,25
20170601|2016-09-28 10:00,28,69.45,69.85,69.375,69.85,15
20170601|2016-09-28 10:30,28,69.675,69.675,69.175,69.5,17
20170601|2016-09-28 11:00,28,69.6,69.6,69.6,69.6,1
20170601|2016-09-28 11:30,28,69.375,69.375,69.15,69.2,28
20170601|2016-09-28 12:00,28,69.2,69.3,69.025,69.3,16
20170601|2016-09-28 12:30,28,69.3,69.325,68.95,69.325,49
20170601|2016-09-28 13:00,28,69.325,69.325,69.325,69.325,1
20170601|2016-09-29 08:30,29,69.325,69.5,69.05,69.35,29
20170601|2016-09-29 09:00,29,69.4,69.55,69.4,69.5,89
20170601|2016-09-29 09:30,29,69.425,69.425,69.275,69.325,8
20170601|2016-09-29 10:00,29,69.45,69.45,69.275,69.4,13
20170601|2016-09-29 10:30,29,69.3,69.4,69.05,69.075,64
20170601|2016-09-29 11:00,29,69.05,69.05,69.025,69.05,4
20170601|2016-09-29 11:30,29,69.1,69.1,68.85,68.95,45
20170601|2016-09-29 12:00,29,68.95,69.225,68.95,69.075,11
20170601|2016-09-29 12:30,29,69.275,69.65,68.95,69.65,173
20170601|2016-09-29 13:00,29,69.65,69.675,69.225,69.225,19
20170601|2016-09-30 08:30,30,69.4,69.4,69.15,69.2,89
20170601|2016-09-30 09:00,30,69.2,69.3,68.575,68.65,67
20170601|2016-09-30 09:30,30,68.75,68.85,68.575,68.65,57
20170601|2016-09-30 10:00,30,68.7,68.725,68,68.025,85
20170601|2016-09-30 10:30,30,68.075,68.075,67.6,67.875,54
20170601|2016-09-30 11:00,30,67.7,67.75,67.375,67.65,46
20170601|2016-09-30 11:30,30,67.65,67.7,66.4,67,42
20170601|2016-09-30 12:00,30,67.125,67.125,66.825,67.1,9
20170601|2016-09-30 12:30,30,67.325,67.45,66.725,67.45,41
20170601|2016-09-30 13:00,30,67.575,67.7,67.2,67.2,32
20170601|2016-10-03 08:30,3,66.95,67.95,66.65,67.725,248
20170601|2016-10-03 09:00,3,67.8,68.175,67.8,68,86
20170601|2016-10-03 09:30,3,68,68.75,67.675,68.675,206
20170601|2016-10-03 10:00,3,68.7,68.975,68.575,68.775,128
20170601|2016-10-03 10:30,3,68.8,68.95,68.425,68.95,52
20170601|2016-10-03 11:00,3,68.925,69.625,68.925,69.625,94
20170601|2016-10-03 11:30,3,69.525,69.975,69.275,69.55,88
20170601|2016-10-03 12:00,3,69.625,70.075,69.55,70.025,38
20170601|2016-10-03 12:30,3,69.8,70.575,69.8,70.45,195
20170601|2016-10-03 13:00,3,70.375,70.65,70.35,70.625,28
20170601|2016-10-04 08:30,4,70.2,70.3,69.625,69.675,121
20170601|2016-10-04 09:00,4,69.875,70.025,69.775,69.975,97
20170601|2016-10-04 09:30,4,70.025,70.25,69.825,70,236
20170601|2016-10-04 10:00,4,69.95,70.225,69.9,70.175,167
20170601|2016-10-04 10:30,4,70.15,70.375,70.025,70.25,117
20170601|2016-10-04 11:00,4,70.2,71.125,70.2,71.125,191
20170601|2016-10-04 11:30,4,71.075,71.6,70.9,71.425,175
20170601|2016-10-04 12:00,4,71.5,71.575,71.05,71.1,188
20170601|2016-10-04 12:30,4,71.1,71.575,71.075,71.225,464
20170601|2016-10-04 13:00,4,71.225,71.375,71.225,71.275,68
20170601|2016-10-05 08:30,5,71.25,71.925,71.25,71.35,126
20170601|2016-10-05 09:00,5,71.3,71.6,70.575,70.775,146
20170601|2016-10-05 09:30,5,70.8,70.95,69.825,70,119
20170601|2016-10-05 10:00,5,70.1,70.125,69.6,69.725,32
20170601|2016-10-05 10:30,5,69.95,70,69.225,70,52
20170601|2016-10-05 11:00,5,70.05,70.275,70.05,70.2,68
20170601|2016-10-05 11:30,5,70.175,70.35,69.95,70.35,17
20170601|2016-10-05 12:00,5,70.125,70.125,69.85,69.875,10
20170601|2016-10-05 12:30,5,69.9,70.1,69.7,69.9,43
20170601|2016-10-05 13:00,5,69.775,70.15,69.7,70.15,20
20170601|2016-10-06 08:30,6,69.925,70.075,69.375,69.5,55
20170601|2016-10-06 09:00,6,69.8,70.025,69.5,69.55,115
20170601|2016-10-06 09:30,6,69.525,69.525,69.3,69.4,56
20170601|2016-10-06 10:00,6,69.25,69.425,69.1,69.4,75
20170601|2016-10-06 10:30,6,69.35,69.525,69.25,69.525,45
20170601|2016-10-06 11:00,6,69.525,69.825,69.45,69.45,29
20170601|2016-10-06 11:30,6,69.45,69.775,69.425,69.775,48
20170601|2016-10-06 12:00,6,69.75,69.875,69.5,69.7,25
20170601|2016-10-06 12:30,6,69.7,70,69.525,69.525,70
20170601|2016-10-06 13:00,6,69.525,69.675,69.525,69.525,8
20170601|2016-10-07 08:30,7,69.7,69.975,69.35,69.425,50
20170601|2016-10-07 09:00,7,69.55,69.55,69.275,69.275,56
20170601|2016-10-07 09:30,7,69.25,69.475,69.25,69.25,93
20170601|2016-10-07 10:00,7,69.25,69.3,69.1,69.15,131
20170601|2016-10-07 10:30,7,69.2,69.25,69.1,69.1,15
20170601|2016-10-07 11:00,7,69.325,69.8,69.325,69.775,39
20170601|2016-10-07 11:30,7,69.55,69.725,69.55,69.725,20
20170601|2016-10-07 12:00,7,69.4,69.4,69.4,69.4,1
20170601|2016-10-07 12:30,7,69.525,70.45,69.525,70.325,219
20170601|2016-10-07 13:00,7,70,70,70,70,1
20170601|2016-10-10 08:30,10,70.325,70.4,70,70.1,53
20170601|2016-10-10 09:00,10,70.075,70.325,69.8,70.125,39
20170601|2016-10-10 09:30,10,69.95,70,69.8,70,9
20170601|2016-10-10 10:00,10,70.1,70.375,69.825,70.375,23
20170601|2016-10-10 10:30,10,70.425,70.425,70.125,70.25,22
20170601|2016-10-10 11:00,10,70.225,70.3,70.1,70.2,18
20170601|2016-10-10 11:30,10,70.2,70.525,70.2,70.35,15
20170601|2016-10-10 12:00,10,70.425,70.675,70.425,70.675,33
20170601|2016-10-10 12:30,10,70.475,70.9,70.475,70.65,233
20170601|2016-10-10 13:00,10,70.825,70.825,70.75,70.75,3
20170601|2016-10-11 08:30,11,70.775,70.975,70.725,70.975,40
20170601|2016-10-11 09:00,11,70.95,71.025,70.8,70.875,73
20170601|2016-10-11 09:30,11,70.7,70.95,70.65,70.75,27
20170601|2016-10-11 10:00,11,70.625,70.725,70.6,70.725,27
20170601|2016-10-11 10:30,11,70.75,70.9,70.725,70.9,47
20170601|2016-10-11 11:00,11,70.675,70.875,70.625,70.625,9
20170601|2016-10-11 11:30,11,70.625,70.625,70.35,70.375,25
20170601|2016-10-11 12:00,11,70.55,70.55,70.475,70.475,14
20170601|2016-10-11 12:30,11,70.375,70.9,70.25,70.85,142
20170601|2016-10-11 13:00,11,70.775,70.775,70.5,70.5,3
20170601|2016-10-12 08:30,12,70.45,70.7,70.45,70.7,27
20170601|2016-10-12 09:00,12,70.675,70.8,70.55,70.8,130
20170601|2016-10-12 09:30,12,70.775,70.875,70.6,70.6,29
20170601|2016-10-12 10:00,12,70.725,70.875,70.725,70.875,40
20170601|2016-10-12 10:30,12,70.875,70.875,70.7,70.7,29
20170601|2016-10-12 11:00,12,70.7,70.7,70.4,70.4,11
20170601|2016-10-12 11:30,12,70.475,70.675,70.475,70.6,9
20170601|2016-10-12 12:00,12,70.675,70.825,70.65,70.825,16
20170601|2016-10-12 12:30,12,70.85,71.275,70.675,71.125,269
20170601|2016-10-12 13:00,12,71,71.05,70.925,70.975,18
20170601|2016-10-13 08:30,13,71.025,71.025,70.6,70.6,34
20170601|2016-10-13 09:00,13,70.525,71.075,70.525,71.075,73
20170601|2016-10-13 09:30,13,71.1,71.125,70.825,70.825,24
20170601|2016-10-13 10:00,13,70.825,70.825,70.65,70.65,22
20170601|2016-10-13 10:30,13,70.75,70.875,70.675,70.875,6
20170601|2016-10-13 11:00,13,70.85,70.95,70.85,70.925,12
20170601|2016-10-13 11:30,13,71,71.25,71,71.125,20
20170601|2016-10-13 12:00,13,71.15,71.15,71.15,71.15,3
20170601|2016-10-13 12:30,13,71.15,71.45,71.075,71.425,204
20170601|2016-10-13 13:00,13,71.35,71.35,71.275,71.275,32
20170601|2016-10-14 08:30,14,71.3,71.3,70.75,71.025,192
20170601|2016-10-14 09:00,14,71,71.175,70.975,71.175,234
20170601|2016-10-14 09:30,14,71.2,71.35,71.2,71.35,30
20170601|2016-10-14 10:00,14,71.2,71.2,71.175,71.175,6
20170601|2016-10-14 10:30,14,71.2,71.275,71.175,71.25,31
20170601|2016-10-14 11:00,14,71.2,71.325,71.2,71.225,17
20170601|2016-10-14 11:30,14,71.25,71.25,71.2,71.225,11
20170601|2016-10-14 12:00,14,71.05,71.075,70.9,71,24
20170601|2016-10-14 12:30,14,71.025,71.25,70.65,71.025,248
20170601|2016-10-14 13:00,14,70.65,70.65,70.55,70.55,4
20170601|2016-10-17 08:30,17,70.75,70.975,70.6,70.9,50
20170601|2016-10-17 09:00,17,70.625,70.775,70.575,70.7,14
20170601|2016-10-17 09:30,17,70.575,70.6,70.375,70.5,21
20170601|2016-10-17 10:00,17,70.4,70.5,70.325,70.475,34
20170601|2016-10-17 10:30,17,70.375,70.375,70.275,70.35,14
20170601|2016-10-17 11:00,17,70.2,70.25,70.1,70.1,17
20170601|2016-10-17 11:30,17,70.275,70.325,70,70.05,30
20170601|2016-10-17 12:00,17,70.05,70.2,70.05,70.125,20
20170601|2016-10-17 12:30,17,70.125,70.15,69.8,70.075,180
20170601|2016-10-17 13:00,17,70.075,70.075,69.95,69.95,17
20170601|2016-10-18 08:30,18,70.15,70.3,69.675,69.95,84
20170601|2016-10-18 09:00,18,69.975,69.975,69.65,69.775,31
20170601|2016-10-18 09:30,18,69.75,69.75,69.5,69.5,37
20170601|2016-10-18 10:00,18,69.625,69.625,69.575,69.575,7
20170601|2016-10-18 10:30,18,69.5,69.6,69.4,69.425,10
20170601|2016-10-18 11:00,18,69.4,69.5,69.325,69.35,17
20170601|2016-10-18 11:30,18,69.5,69.525,69.15,69.175,75
20170601|2016-10-18 12:00,18,69.15,69.15,68.975,69.025,42
20170601|2016-10-18 12:30,18,69.025,69.075,68.325,68.7,159
20170601|2016-10-18 13:00,18,68.7,68.75,68.575,68.75,18
20170601|2016-10-19 08:30,19,68.4,68.9,68.375,68.9,203
20170601|2016-10-19 09:00,19,68.625,68.7,68.4,68.45,42
20170601|2016-10-19 09:30,19,68.375,68.45,68.375,68.45,5
20170601|2016-10-19 10:00,19,68.475,68.55,68.475,68.55,25
20170601|2016-10-19 10:30,19,68.475,68.625,68.475,68.6,18
20170601|2016-10-19 11:00,19,68.5,68.5,68.425,68.425,14
20170601|2016-10-19 11:30,19,68.375,68.65,68.325,68.325,22
20170601|2016-10-19 12:00,19,68.275,68.3,68.2,68.2,33
20170601|2016-10-19 12:30,19,68.175,68.525,68.125,68.475,143
20170601|2016-10-19 13:00,19,68.4,68.4,68.325,68.375,13
20170601|2016-10-20 08:30,20,68.45,68.55,68.25,68.55,64
20170601|2016-10-20 09:00,20,68.575,68.7,68.55,68.625,36
20170601|2016-10-20 09:30,20,68.625,68.8,68.625,68.775,37
20170601|2016-10-20 10:00,20,68.85,69,68.825,68.925,39
20170601|2016-10-20 10:30,20,68.875,68.9,68.85,68.85,6
20170601|2016-10-20 11:00,20,68.925,68.925,68.7,68.725,19
20170601|2016-10-20 11:30,20,68.75,68.85,68.75,68.75,11
20170601|2016-10-20 12:00,20,68.8,68.8,68.7,68.775,14
20170601|2016-10-20 12:30,20,68.65,68.875,68.45,68.575,101
20170601|2016-10-20 13:00,20,68.675,68.725,68.675,68.725,2
20170601|2016-10-21 08:30,21,68.925,69,68.725,68.925,106
20170601|2016-10-21 09:00,21,69,69.375,69,69.225,67
20170601|2016-10-21 09:30,21,69.275,69.275,68.9,68.95,67
20170601|2016-10-21 10:00,21,68.9,69.225,68.7,69.225,33
20170601|2016-10-21 10:30,21,69.2,69.275,69.05,69.275,40
20170601|2016-10-21 11:00,21,69.275,69.45,69.2,69.425,29
20170601|2016-10-21 11:30,21,69.45,69.725,69.325,69.65,87
20170601|2016-10-21 12:00,21,69.675,69.85,69.5,69.525,143
20170601|2016-10-21 12:30,21,69.5,69.8,69.45,69.775,233
20170601|2016-10-21 13:00,21,69.75,69.85,69.75,69.85,12
20170601|2016-10-24 08:30,24,70.125,70.825,70.025,70.325,150
20170601|2016-10-24 09:00,24,70.35,70.5,70.2,70.275,43
20170601|2016-10-24 09:30,24,70.2,70.35,69.9,70.325,66
20170601|2016-10-24 10:00,24,70.3,70.375,70.275,70.375,25
20170601|2016-10-24 10:30,24,70.3,70.4,70.25,70.25,13
20170601|2016-10-24 11:00,24,70.325,70.4,70.25,70.375,13
20170601|2016-10-24 11:30,24,70.3,70.35,70.2,70.25,9
20170601|2016-10-24 12:00,24,70.275,70.375,70.2,70.3,18
20170601|2016-10-24 12:30,24,70.325,70.525,70.3,70.5,99
20170601|2016-10-24 13:00,24,70.475,70.575,70.4,70.55,51
20170601|2016-10-25 08:30,25,70.45,70.775,70.45,70.625,99
20170601|2016-10-25 09:00,25,70.625,70.725,70.525,70.525,22
20170601|2016-10-25 09:30,25,70.55,70.7,70.5,70.7,51
20170601|2016-10-25 10:00,25,70.8,70.875,70.775,70.775,28
20170601|2016-10-25 10:30,25,70.825,71.25,70.8,70.975,88
20170601|2016-10-25 11:00,25,71.125,71.225,71.025,71.025,25
20170601|2016-10-25 11:30,25,71.125,71.25,71.025,71.125,46
20170601|2016-10-25 12:00,25,71.125,71.125,70.85,70.85,109
20170601|2016-10-25 12:30,25,70.925,71.5,70.85,71.5,170
20170601|2016-10-25 13:00,25,71.15,71.3,71.15,71.3,13
20170601|2016-10-26 08:30,26,71.125,71.5,71.125,71.225,71
20170601|2016-10-26 09:00,26,71.225,71.475,71.075,71.2,49
20170601|2016-10-26 09:30,26,71.425,71.425,71.125,71.225,10
20170601|2016-10-26 10:00,26,71.325,71.35,71.1,71.225,31
20170601|2016-10-26 10:30,26,71.3,71.325,71.2,71.25,40
20170601|2016-10-26 11:00,26,71.25,71.325,71.2,71.25,58
20170601|2016-10-26 11:30,26,71.25,71.275,71.2,71.25,64
20170601|2016-10-26 12:00,26,71.25,71.25,71,71.05,15
20170601|2016-10-26 12:30,26,71.05,71.275,70.925,71.25,155
20170601|2016-10-26 13:00,26,71.25,71.25,71.15,71.15,14
20170601|2016-10-27 08:30,27,71.125,71.25,71,71.025,37
20170601|2016-10-27 09:00,27,71.1,71.75,71.1,71.75,91
20170601|2016-10-27 09:30,27,71.5,71.65,71.35,71.625,72
20170601|2016-10-27 10:00,27,71.65,71.875,71.575,71.8,63
20170601|2016-10-27 10:30,27,71.85,71.9,71.75,71.85,52
20170601|2016-10-27 11:00,27,71.85,71.875,71.725,71.725,22
20170601|2016-10-27 11:30,27,71.775,72,71.775,71.9,58
20170601|2016-10-27 12:00,27,71.95,72.025,71.625,71.8,140
20170601|2016-10-27 12:30,27,71.85,72.425,71.85,72.4,329
20170601|2016-10-27 13:00,27,72.25,72.35,72.25,72.325,11
20170601|2016-10-28 08:30,28,72.25,72.5,72.25,72.5,85
20170601|2016-10-28 09:00,28,72.45,72.7,72.45,72.675,148
20170601|2016-10-28 09:30,28,72.7,72.75,72.65,72.7,42
20170601|2016-10-28 10:00,28,72.675,72.9,72.6,72.6,111
20170601|2016-10-28 10:30,28,72.6,72.7,72.375,72.45,185
20170601|2016-10-28 11:00,28,72.45,72.9,72.425,72.85,65
20170601|2016-10-28 11:30,28,72.875,72.975,72.8,72.875,61
20170601|2016-10-28 12:00,28,72.825,73.15,72.75,72.95,179
20170601|2016-10-28 12:30,28,73,73.7,72.825,73.7,320
20170601|2016-10-28 13:00,28,73.625,73.8,73.55,73.6,96
20170601|2016-10-31 08:30,31,73.575,73.6,73.125,73.125,173
20170601|2016-10-31 09:00,31,73.125,73.45,73.05,73.4,91
20170601|2016-10-31 09:30,31,73.425,73.425,73.275,73.275,12
20170601|2016-10-31 10:00,31,73.25,73.375,73.1,73.375,60
20170601|2016-10-31 10:30,31,73.35,73.525,73.325,73.5,52
20170601|2016-10-31 11:00,31,73.475,73.55,73.35,73.35,54
20170601|2016-10-31 11:30,31,73.375,73.525,73.35,73.5,16
20170601|2016-10-31 12:00,31,73.45,73.6,73.35,73.525,68
20170601|2016-10-31 12:30,31,73.5,73.725,73.4,73.675,481
20170601|2016-10-31 13:00,31,73.65,73.75,73.65,73.7,37
20170601|2016-11-01 08:30,1,73.5,73.675,72.975,72.975,373
20170601|2016-11-01 09:00,1,72.95,72.95,72.7,72.95,112
20170601|2016-11-01 09:30,1,72.95,73,72.8,72.975,42
20170601|2016-11-01 10:00,1,72.875,72.975,72.5,72.5,126
20170601|2016-11-01 10:30,1,72.6,72.6,72.35,72.425,124
20170601|2016-11-01 11:00,1,72.45,72.625,72.4,72.4,54
20170601|2016-11-01 11:30,1,72.4,72.425,72.175,72.175,77
20170601|2016-11-01 12:00,1,72.35,72.35,71.975,72.05,103
20170601|2016-11-01 12:30,1,72.05,72.225,71.775,72.125,164
20170601|2016-11-01 13:00,1,72.075,72.075,71.95,71.975,31
20170601|2016-11-02 08:30,2,72.05,72.25,71.85,72.25,264
20170601|2016-11-02 09:00,2,72.3,72.525,72.275,72.375,163
20170601|2016-11-02 09:30,2,72.375,72.4,72.3,72.35,95
20170601|2016-11-02 10:00,2,72.4,72.525,72.3,72.475,185
20170601|2016-11-02 10:30,2,72.5,72.575,72.45,72.5,129
20170601|2016-11-02 11:00,2,72.55,72.55,72.35,72.4,39
20170601|2016-11-02 11:30,2,72.375,72.625,72.35,72.55,30
20170601|2016-11-02 12:00,2,72.6,72.65,72.45,72.65,159
20170601|2016-11-02 12:30,2,72.625,72.75,72.425,72.75,333
20170601|2016-11-02 13:00,2,72.675,72.7,72.575,72.575,38
20170601|2016-11-03 08:30,3,72.1,72.1,71.9,72.05,127
20170601|2016-11-03 09:00,3,72,72.025,71.875,71.925,41
20170601|2016-11-03 09:30,3,71.875,72.1,71.85,72.025,48
20170601|2016-11-03 10:00,3,72,72.025,71.8,71.8,42
20170601|2016-11-03 10:30,3,71.9,72.35,71.9,72.35,85
20170601|2016-11-03 11:00,3,72.35,72.35,72.125,72.15,19
20170601|2016-11-03 11:30,3,72.25,72.25,72.15,72.15,10
20170601|2016-11-03 12:00,3,72.175,72.4,72.125,72.4,40
20170601|2016-11-03 12:30,3,72.45,72.925,72.45,72.925,176
20170601|2016-11-03 13:00,3,72.85,72.85,72.75,72.75,5
20170601|2016-11-04 08:30,4,72.575,72.7,72.275,72.55,50
20170601|2016-11-04 09:00,4,72.525,72.8,72.425,72.55,166
20170601|2016-11-04 09:30,4,72.475,72.55,72.225,72.3,94
20170601|2016-11-04 10:00,4,72.4,72.5,72.225,72.225,62
20170601|2016-11-04 10:30,4,72.2,72.3,72.1,72.125,102
20170601|2016-11-04 11:00,4,72.225,72.225,72.1,72.1,11
20170601|2016-11-04 11:30,4,72.175,72.275,72.15,72.25,10
20170601|2016-11-04 12:00,4,72.45,72.525,72.325,72.5,38
20170601|2016-11-04 12:30,4,72.525,72.8,72.45,72.65,224
20170601|2016-11-04 13:00,4,72.65,72.7,72.475,72.7,15
20170601|2016-11-07 08:30,7,72.825,73.1,72.475,72.575,124
20170601|2016-11-07 09:00,7,72.525,72.725,72.4,72.65,82
20170601|2016-11-07 09:30,7,72.675,72.675,72.55,72.6,20
20170601|2016-11-07 10:00,7,72.625,72.825,72.525,72.75,108
20170601|2016-11-07 10:30,7,72.55,72.6,72.175,72.4,164
20170601|2016-11-07 11:00,7,72.3,72.35,72.2,72.3,22
20170601|2016-11-07 11:30,7,72.325,72.375,72.15,72.3,45
20170601|2016-11-07 12:00,7,72.4,72.825,72.4,72.825,93
20170601|2016-11-07 12:30,7,72.8,73.475,72.725,73.45,385
20170601|2016-11-07 13:00,7,73.35,73.35,73.2,73.2,22
20170601|2016-11-08 08:30,8,73.35,73.475,73.25,73.45,190
20170601|2016-11-08 09:00,8,73.45,73.475,73.35,73.4,119
20170601|2016-11-08 09:30,8,73.425,73.525,73.3,73.425,175
20170601|2016-11-08 10:00,8,73.475,73.675,73.475,73.55,47
20170601|2016-11-08 10:30,8,73.5,73.525,73.25,73.25,60
20170601|2016-11-08 11:00,8,73.3,73.5,73.275,73.4,36
20170601|2016-11-08 11:30,8,73.475,73.5,73.275,73.3,87
20170601|2016-11-08 12:00,8,73.325,73.375,73.1,73.375,20
20170601|2016-11-08 12:30,8,73.25,73.75,73.25,73.625,399
20170601|2016-11-08 13:00,8,73.625,73.625,73.375,73.375,39
20170601|2016-11-09 08:30,9,73.175,73.45,72.8,73.45,169
20170601|2016-11-09 09:00,9,73.45,73.45,73.15,73.375,32
20170601|2016-11-09 09:30,9,73.35,73.35,73.025,73.025,35
20170601|2016-11-09 10:00,9,73.075,73.125,72.95,73.025,15
20170601|2016-11-09 10:30,9,72.975,72.975,72.625,72.85,86
20170601|2016-11-09 11:00,9,72.85,73.05,72.85,72.85,55
20170601|2016-11-09 11:30,9,72.875,73.125,72.825,73.125,38
20170601|2016-11-09 12:00,9,73.075,73.15,72.95,72.975,21
20170601|2016-11-09 12:30,9,72.95,73.475,72.925,73.325,376
20170601|2016-11-09 13:00,9,73.425,73.425,73.225,73.25,26
20170601|2016-11-10 08:30,10,73.275,73.4,73.175,73.3,73
20170601|2016-11-10 09:00,10,73.15,73.175,72.725,72.95,199
20170601|2016-11-10 09:30,10,72.9,72.9,72.475,72.825,98
20170601|2016-11-10 10:00,10,72.625,72.75,72.475,72.65,25
20170601|2016-11-10 10:30,10,72.475,72.825,72.2,72.8,114
20170601|2016-11-10 11:00,10,72.775,73.5,72.6,73.025,158
20170601|2016-11-10 11:30,10,73,73.225,72.875,73.1,54
20170601|2016-11-10 12:00,10,73.225,73.25,73,73.075,37
20170601|2016-11-10 12:30,10,73.275,73.575,72.925,73.45,296
20170601|2016-11-10 13:00,10,73.475,73.475,73.35,73.4,39
20170601|2016-11-11 08:30,11,73.4,74.25,73.4,73.65,212
20170601|2016-11-11 09:00,11,73.65,73.95,73.6,73.6,70
20170601|2016-11-11 09:30,11,73.75,73.95,73.75,73.925,65
20170601|2016-11-11 10:00,11,73.925,73.975,73.75,73.925,57
20170601|2016-11-11 10:30,11,73.925,74,73.7,73.75,35
20170601|2016-11-11 11:00,11,73.75,73.75,73.425,73.425,119
20170601|2016-11-11 11:30,11,73.45,73.55,73.2,73.325,53
20170601|2016-11-11 12:00,11,73.35,73.35,73.05,73.075,24
20170601|2016-11-11 12:30,11,73.05,73.825,73.025,73.825,281
20170601|2016-11-11 13:00,11,73.85,73.9,73.8,73.8,49
20170601|2016-11-14 08:30,14,73.425,73.425,72.525,72.75,112
20170601|2016-11-14 09:00,14,72.85,72.925,72.325,72.55,122
20170601|2016-11-14 09:30,14,72.375,72.575,72.25,72.525,88
20170601|2016-11-14 10:00,14,72.425,72.5,72.325,72.375,68
20170601|2016-11-14 10:30,14,72.325,72.85,72.25,72.7,160
20170601|2016-11-14 11:00,14,72.85,72.95,72.6,72.95,119
20170601|2016-11-14 11:30,14,72.95,73.125,72.85,72.85,87
20170601|2016-11-14 12:00,14,73.05,73.05,72.8,72.9,29
20170601|2016-11-14 12:30,14,72.875,73.05,72.75,72.975,230
20170601|2016-11-14 13:00,14,72.95,73.05,72.9,73.05,25
20170601|2016-11-15 08:30,15,72.65,72.925,72.525,72.925,66
20170601|2016-11-15 09:00,15,72.95,73.025,72.2,72.25,144
20170601|2016-11-15 09:30,15,72.25,72.375,72.15,72.2,22
20170601|2016-11-15 10:00,15,72.175,72.325,72.175,72.325,19
20170601|2016-11-15 10:30,15,72.3,72.425,72.2,72.425,83
20170601|2016-11-15 11:00,15,72.325,72.35,72.175,72.2,58
20170601|2016-11-15 11:30,15,72.2,72.275,72.125,72.175,42
20170601|2016-11-15 12:00,15,72.2,72.2,72,72.075,78
20170601|2016-11-15 12:30,15,72.075,72.4,71.925,72.375,302
20170601|2016-11-15 13:00,15,72.325,72.45,72.275,72.45,15
20170601|2016-11-16 08:30,16,72.325,72.725,72.325,72.65,62
20170601|2016-11-16 09:00,16,72.55,73,72.45,72.975,165
20170601|2016-11-16 09:30,16,72.9,73.25,72.9,73.2,144
20170601|2016-11-16 10:00,16,73.175,73.6,73.175,73.6,200
20170601|2016-11-16 10:30,16,73.55,73.775,73.375,73.65,191
20170601|2016-11-16 11:00,16,73.675,73.775,73.275,73.3,106
20170601|2016-11-16 11:30,16,73.275,73.575,73.275,73.45,226
20170601|2016-11-16 12:00,16,73.5,73.5,73.325,73.45,74
20170601|2016-11-16 12:30,16,73.475,73.875,73.325,73.725,384
20170601|2016-11-16 13:00,16,73.7,73.725,73.6,73.7,59
20170601|2016-11-17 08:30,17,73.5,73.775,73.375,73.475,158
20170601|2016-11-17 09:00,17,73.5,73.575,73.325,73.35,48
20170601|2016-11-17 09:30,17,73.3,73.3,73.025,73.2,67
20170601|2016-11-17 10:00,17,73.175,73.3,73.1,73.125,15
20170601|2016-11-17 10:30,17,73.15,73.525,73.075,73.35,91
20170601|2016-11-17 11:00,17,73.35,73.35,73.1,73.2,21
20170601|2016-11-17 11:30,17,73.225,73.325,73.15,73.275,32
20170601|2016-11-17 12:00,17,73.3,73.575,73.275,73.35,80
20170601|2016-11-17 12:30,17,73.35,73.575,73.25,73.325,375
20170601|2016-11-17 13:00,17,73.4,73.425,73.325,73.375,18
20170601|2016-11-18 08:30,18,73.15,73.425,72.95,73.075,130
20170601|2016-11-18 09:00,18,73.1,73.225,72.7,73.2,160
20170601|2016-11-18 09:30,18,72.85,73.125,72.85,73.05,30
20170601|2016-11-18 10:00,18,73.125,73.25,73.025,73.175,48
20170601|2016-11-18 10:30,18,73.15,73.2,73,73.05,45
20170601|2016-11-18 11:00,18,73.025,73.075,72.925,72.975,72
20170601|2016-11-18 11:30,18,72.975,73.3,72.925,73.3,70
20170601|2016-11-18 12:00,18,73.275,73.275,73,73.125,32
20170601|2016-11-18 12:30,18,73.175,73.375,73,73.175,476
20170601|2016-11-18 13:00,18,73.2,73.25,72.975,72.975,43
20170601|2016-11-21 08:30,21,73.15,74.075,73.025,73.475,268
20170601|2016-11-21 09:00,21,73.75,73.85,73.55,73.625,95
20170601|2016-11-21 09:30,21,73.7,73.975,73.7,73.925,119
20170601|2016-11-21 10:00,21,73.925,74.125,73.925,74.05,257
20170601|2016-11-21 10:30,21,74.125,74.3,73.725,74.075,312
20170601|2016-11-21 11:00,21,74.125,74.2,73.8,73.875,135
20170601|2016-11-21 11:30,21,73.95,74.25,73.95,74.225,234
20170601|2016-11-21 12:00,21,74.225,74.5,74.175,74.425,432
20170601|2016-11-21 12:30,21,74.45,74.45,74.175,74.2,665
20170601|2016-11-21 13:00,21,74.2,74.5,74.2,74.375,85
20170601|2016-11-22 08:30,22,74.15,74.55,74,74.175,341
20170601|2016-11-22 09:00,22,74.125,74.225,73.85,73.9,256
20170601|2016-11-22 09:30,22,73.875,73.925,73.625,73.875,73
20170601|2016-11-22 10:00,22,73.875,73.9,73.45,73.5,77
20170601|2016-11-22 10:30,22,73.5,73.675,73.5,73.675,122
20170601|2016-11-22 11:00,22,73.6,73.875,73.525,73.85,101
20170601|2016-11-22 11:30,22,73.85,73.925,73.775,73.9,39
20170601|2016-11-22 12:00,22,73.9,73.9,73.75,73.75,4
20170601|2016-11-22 12:30,22,73.675,73.9,73.5,73.5,533
20170601|2016-11-22 13:00,22,73.5,73.55,73.4,73.4,40
20170601|2016-11-23 08:30,23,73.4,73.95,73.4,73.9,220
20170601|2016-11-23 09:00,23,73.9,73.95,73.5,73.65,65
20170601|2016-11-23 09:30,23,73.65,73.875,73.65,73.75,132
20170601|2016-11-23 10:00,23,73.725,73.8,73.625,73.775,76
20170601|2016-11-23 10:30,23,73.775,74,73.525,73.625,178
20170601|2016-11-23 11:00,23,73.575,73.925,73.45,73.7,85
20170601|2016-11-23 11:30,23,73.625,73.775,73.525,73.575,48
20170601|2016-11-23 12:00,23,73.55,73.675,73.5,73.625,50
20170601|2016-11-23 12:30,23,73.6,73.75,73.525,73.525,402
20170601|2016-11-23 13:00,23,73.525,73.725,73.525,73.625,41
20170601|2016-11-25 08:30,25,73.875,74.35,73.85,74.175,179
20170601|2016-11-25 09:00,25,74.2,74.3,74.125,74.175,163
20170601|2016-11-25 09:30,25,74.15,74.325,74.125,74.3,144
20170601|2016-11-25 10:00,25,74.3,74.35,74.2,74.25,77
20170601|2016-11-25 10:30,25,74.275,74.4,74.25,74.325,113
20170601|2016-11-25 11:00,25,74.3,74.4,74.275,74.3,151
20170601|2016-11-25 11:30,25,74.2,74.5,74.2,74.425,278
20170601|2016-11-25 12:00,25,74.375,74.5,74.375,74.475,15
20170601|2016-11-28 08:30,28,74.5,74.6,74.35,74.6,184
20170601|2016-11-28 09:00,28,74.575,74.725,74.525,74.625,128
20170601|2016-11-28 09:30,28,74.65,74.7,74.475,74.625,65
20170601|2016-11-28 10:00,28,74.625,74.7,74.575,74.625,57
20170601|2016-11-28 10:30,28,74.65,74.8,74.6,74.775,148
20170601|2016-11-28 11:00,28,74.7,74.825,74.625,74.725,75
20170601|2016-11-28 11:30,28,74.775,74.775,74.575,74.675,39
20170601|2016-11-28 12:00,28,74.65,74.65,74.425,74.425,48
20170601|2016-11-28 12:30,28,74.45,74.45,73.45,73.5,492
20170601|2016-11-28 13:00,28,73.5,73.7,73.5,73.625,21
20170601|2016-11-29 08:30,29,73.725,73.725,72.9,73.1,221
20170601|2016-11-29 09:00,29,73.025,73.225,72.925,73.05,148
20170601|2016-11-29 09:30,29,73.075,73.15,72.95,73.1,154
20170601|2016-11-29 10:00,29,73.025,73.2,72.8,73.05,289
20170601|2016-11-29 10:30,29,72.975,73.15,72.825,73,148
20170601|2016-11-29 11:00,29,73.025,73.1,72.95,72.975,29
20170601|2016-11-29 11:30,29,73.075,73.075,72.875,73.025,43
20170601|2016-11-29 12:00,29,73.05,73.125,72.875,72.975,35
20170601|2016-11-29 12:30,29,72.975,73.05,72.525,72.525,540
20170601|2016-11-29 13:00,29,72.625,72.825,72.575,72.6,54
20170601|2016-11-30 08:30,30,73.025,73.175,72.9,73.025,140
20170601|2016-11-30 09:00,30,72.975,73.15,72.95,73.025,64
20170601|2016-11-30 09:30,30,73.1,73.225,72.925,73.225,39
20170601|2016-11-30 10:00,30,73.175,73.475,73.175,73.25,88
20170601|2016-11-30 10:30,30,73.225,73.45,73.075,73.4,55
20170601|2016-11-30 11:00,30,73.325,73.425,73.225,73.25,81
20170601|2016-11-30 11:30,30,73.3,73.475,73.3,73.325,95
20170601|2016-11-30 12:00,30,73.325,73.575,73.325,73.575,193
20170601|2016-11-30 12:30,30,73.55,73.6,72.75,72.775,465
20170601|2016-11-30 13:00,30,72.775,73.075,72.75,72.9,40
20170601|2016-12-01 08:30,1,72.95,73.075,72.6,72.675,143
20170601|2016-12-01 09:00,1,72.65,72.725,72.225,72.375,240
20170601|2016-12-01 09:30,1,72.325,72.325,71.875,72,105
20170601|2016-12-01 10:00,1,71.975,72.175,71.75,71.85,95
20170601|2016-12-01 10:30,1,71.875,72.325,71.75,72.225,160
20170601|2016-12-01 11:00,1,72.25,72.525,72.225,72.3,163
20170601|2016-12-01 11:30,1,72.35,72.375,72.125,72.375,82
20170601|2016-12-01 12:00,1,72.4,72.4,71.975,71.975,65
20170601|2016-12-01 12:30,1,72,72.725,71.775,72.65,723
20170601|2016-12-01 13:00,1,72.65,72.775,72.45,72.55,172
20170601|2016-12-02 08:30,2,72.8,72.825,72.125,72.25,145
20170601|2016-12-02 09:00,2,72.25,72.425,72.2,72.325,89
20170601|2016-12-02 09:30,2,72.35,72.625,72.2,72.45,34
20170601|2016-12-02 10:00,2,72.425,72.625,72.325,72.325,28
20170601|2016-12-02 10:30,2,72.4,72.475,72.25,72.275,27
20170601|2016-12-02 11:00,2,72.3,72.4,72.2,72.275,67
20170601|2016-12-02 11:30,2,72.25,72.25,72.2,72.225,95
20170601|2016-12-02 12:00,2,72.25,72.25,72.15,72.175,34
20170601|2016-12-02 12:30,2,72.175,72.475,72.025,72.15,227
20170601|2016-12-02 13:00,2,72.075,72.1,71.9,72.075,26
20170601|2016-12-05 08:30,5,72.4,72.75,72.4,72.625,61
20170601|2016-12-05 09:00,5,72.65,72.825,72.525,72.65,93
20170601|2016-12-05 09:30,5,72.7,72.75,72.6,72.6,41
20170601|2016-12-05 10:00,5,72.6,72.7,72.475,72.525,21
20170601|2016-12-05 10:30,5,72.575,72.65,72.55,72.65,25
20170601|2016-12-05 11:00,5,72.6,72.675,72.575,72.675,10
20170601|2016-12-05 11:30,5,72.6,72.725,72.425,72.5,93
20170601|2016-12-05 12:00,5,72.475,72.7,72.3,72.625,84
20170601|2016-12-05 12:30,5,72.675,72.9,72.65,72.7,245
20170601|2016-12-05 13:00,5,72.7,72.825,72.7,72.825,14
20170601|2016-12-06 08:30,6,72.95,73.25,72.775,73.25,175
20170601|2016-12-06 09:00,6,73.125,74.225,72.975,74.15,232
20170601|2016-12-06 09:30,6,74.2,74.425,74,74.4,324
20170601|2016-12-06 10:00,6,74.4,74.65,74.3,74.575,237
20170601|2016-12-06 10:30,6,74.575,74.675,74.4,74.55,159
20170601|2016-12-06 11:00,6,74.55,75.15,74.525,74.8,905
20170601|2016-12-06 11:30,6,74.8,75,74.7,74.9,291
20170601|2016-12-06 12:00,6,74.875,74.9,74.475,74.7,158
20170601|2016-12-06 12:30,6,74.825,75.05,74.525,74.525,394
20170601|2016-12-06 13:00,6,74.575,74.85,74.575,74.7,150
20170601|2016-12-07 08:30,7,74.825,75.55,74.825,75.3,676
20170601|2016-12-07 09:00,7,75.3,75.675,75.3,75.65,524
20170601|2016-12-07 09:30,7,75.675,75.975,75.625,75.95,823
20170601|2016-12-07 10:00,7,75.925,76,75.65,75.825,367
20170601|2016-12-07 10:30,7,75.85,76.125,75.825,76.1,362
20170601|2016-12-07 11:00,7,76.075,76.275,75.925,76.125,204
20170601|2016-12-07 11:30,7,76.2,76.25,75.9,76,149
20170601|2016-12-07 12:00,7,76.05,76.15,75.925,75.975,192
20170601|2016-12-07 12:30,7,76.025,76.275,75.825,76.275,1160
20170601|2016-12-07 13:00,7,76.25,76.25,76.025,76.05,63
20170601|2016-12-08 08:30,8,76.25,76.625,76.225,76.55,710
20170601|2016-12-08 09:00,8,76.55,76.75,76.4,76.625,749
20170601|2016-12-08 09:30,8,76.625,76.775,76.55,76.775,484
20170601|2016-12-08 10:00,8,76.75,76.95,76.725,76.95,782
20170601|2016-12-08 10:30,8,76.925,77,76.575,76.65,567
20170601|2016-12-08 11:00,8,76.65,76.725,76.4,76.575,363
20170601|2016-12-08 11:30,8,76.55,76.8,76.425,76.675,660
20170601|2016-12-08 12:00,8,76.675,76.725,76.05,76.525,627
20170601|2016-12-08 12:30,8,76.5,76.7,76.25,76.375,1209
20170601|2016-12-08 13:00,8,76.45,76.55,76.45,76.475,12
20170601|2016-12-09 08:30,9,76.475,76.5,76.075,76.3,438
20170601|2016-12-09 09:00,9,76.325,76.65,76.175,76.375,250
20170601|2016-12-09 09:30,9,76.4,76.85,76.35,76.55,396
20170601|2016-12-09 10:00,9,76.525,76.6,76.3,76.525,140
20170601|2016-12-09 10:30,9,76.575,76.675,76.175,76.35,453
20170601|2016-12-09 11:00,9,76.4,76.425,76.05,76.275,201
20170601|2016-12-09 11:30,9,76.325,76.7,76.325,76.675,175
20170601|2016-12-09 12:00,9,76.675,76.825,76.575,76.775,223
20170601|2016-12-09 12:30,9,76.8,76.9,76.475,76.55,1181
20170601|2016-12-09 13:00,9,76.575,76.75,76.55,76.55,76
20170601|2016-12-12 08:30,12,76.8,76.8,76.425,76.6,155
20170601|2016-12-12 09:00,12,76.625,76.675,76.475,76.575,113
20170601|2016-12-12 09:30,12,76.575,76.725,76.575,76.675,149
20170601|2016-12-12 10:00,12,76.65,76.825,76.55,76.65,278
20170601|2016-12-12 10:30,12,76.625,76.925,76.625,76.875,377
20170601|2016-12-12 11:00,12,76.9,76.9,76.725,76.875,78
20170601|2016-12-12 11:30,12,76.9,77,76.875,76.975,261
20170601|2016-12-12 12:00,12,76.975,77,76.85,76.975,138
20170601|2016-12-12 12:30,12,76.95,77,76.475,76.725,965
20170601|2016-12-12 13:00,12,76.675,76.675,76.475,76.475,163
20170601|2016-12-13 08:30,13,76.675,76.95,76.575,76.65,247
20170601|2016-12-13 09:00,13,76.675,76.675,76.4,76.575,172
20170601|2016-12-13 09:30,13,76.575,76.725,76.475,76.6,177
20170601|2016-12-13 10:00,13,76.65,76.8,76.475,76.55,107
20170601|2016-12-13 10:30,13,76.6,76.825,76.5,76.725,149
20170601|2016-12-13 11:00,13,76.75,76.85,76.675,76.8,43
20170601|2016-12-13 11:30,13,76.8,76.925,76.75,76.925,136
20170601|2016-12-13 12:00,13,76.875,77,76.775,76.875,143
20170601|2016-12-13 12:30,13,76.85,77.025,76.8,77,711
20170601|2016-12-13 13:00,13,77,77.05,76.925,76.95,75
20170601|2016-12-14 08:30,14,76.875,77.15,76.65,76.8,534
20170601|2016-12-14 09:00,14,76.8,77.2,76.75,76.8,281
20170601|2016-12-14 09:30,14,76.85,77.075,76.8,77.05,105
20170601|2016-12-14 10:00,14,77.05,77.175,77.05,77.075,75
20170601|2016-12-14 10:30,14,77.1,77.2,77.05,77.125,122
20170601|2016-12-14 11:00,14,77.125,77.2,77,77.15,167
20170601|2016-12-14 11:30,14,77.175,77.2,77.05,77.1,91
20170601|2016-12-14 12:00,14,77.1,77.1,77.025,77.05,108
20170601|2016-12-14 12:30,14,77.075,77.2,76.95,77.15,638
20170601|2016-12-14 13:00,14,77.175,77.175,76.975,77.025,52
20170601|2016-12-15 08:30,15,77,77.2,76.8,76.925,219
20170601|2016-12-15 09:00,15,76.925,77.05,76.775,76.9,192
20170601|2016-12-15 09:30,15,76.875,77.025,76.825,76.925,189
20170601|2016-12-15 10:00,15,76.975,77.15,76.975,77.05,85
20170601|2016-12-15 10:30,15,77.15,77.15,76.85,76.925,141
20170601|2016-12-15 11:00,15,77.025,77.35,77,77.15,354
20170601|2016-12-15 11:30,15,77.175,77.35,77.175,77.3,108
20170601|2016-12-15 12:00,15,77.325,77.6,77.325,77.55,580
20170601|2016-12-15 12:30,15,77.575,77.575,77.225,77.575,408
20170601|2016-12-15 13:00,15,77.55,77.75,77.55,77.65,206
20170601|2016-12-16 08:30,16,77.8,77.85,77.575,77.7,402
20170601|2016-12-16 09:00,16,77.625,77.95,77.6,77.9,476
20170601|2016-12-16 09:30,16,77.825,77.875,77.625,77.675,141
20170601|2016-12-16 10:00,16,77.7,77.775,77.575,77.725,251
20170601|2016-12-16 10:30,16,77.725,77.85,77.7,77.8,117
20170601|2016-12-16 11:00,16,77.85,77.95,77.775,77.85,330
20170601|2016-12-16 11:30,16,77.825,77.875,77.725,77.8,102
20170601|2016-12-16 12:00,16,77.775,77.8,77.7,77.7,114
20170601|2016-12-16 12:30,16,77.7,78,77.65,78,903
20170601|2016-12-16 13:00,16,78,78,77.9,77.975,313
20170601|2016-12-19 08:30,19,78,78,77.425,77.425,524
20170601|2016-12-19 09:00,19,77.425,77.5,77.325,77.5,164
20170601|2016-12-19 09:30,19,77.5,77.55,77.325,77.4,172
20170601|2016-12-19 10:00,19,77.4,77.675,77.275,77.675,166
20170601|2016-12-19 10:30,19,77.675,77.925,77.675,77.825,135
20170601|2016-12-19 11:00,19,77.825,77.9,77.6,77.625,151
20170601|2016-12-19 11:30,19,77.65,77.675,77.575,77.625,119
20170601|2016-12-19 12:00,19,77.6,77.675,77.375,77.4,178
20170601|2016-12-19 12:30,19,77.425,77.6,77.05,77.3,713
20170601|2016-12-19 13:00,19,77.275,77.375,77.05,77.05,95
20170601|2016-12-20 08:30,20,77.075,77.375,76.95,77.35,285
20170601|2016-12-20 09:00,20,77.4,77.4,77.075,77.125,278
20170601|2016-12-20 09:30,20,77.2,77.325,77.1,77.225,212
20170601|2016-12-20 10:00,20,77.325,77.4,77.1,77.15,364
20170601|2016-12-20 10:30,20,77.075,77.325,76.875,76.925,300
20170601|2016-12-20 11:00,20,76.9,76.925,76.825,76.9,124
20170601|2016-12-20 11:30,20,76.85,76.95,76.7,76.9,235
20170601|2016-12-20 12:00,20,76.875,76.9,76.7,76.725,230
20170601|2016-12-20 12:30,20,76.75,76.825,76.15,76.45,630
20170601|2016-12-20 13:00,20,76.425,76.45,76.3,76.3,47
20170601|2016-12-21 08:30,21,76.2,76.375,75.9,76.125,522
20170601|2016-12-21 09:00,21,76.1,76.3,76.075,76.2,195
20170601|2016-12-21 09:30,21,76.2,76.475,76.2,76.425,220
20170601|2016-12-21 10:00,21,76.475,76.9,76.4,76.5,343
20170601|2016-12-21 10:30,21,76.55,76.85,76.525,76.825,137
20170601|2016-12-21 11:00,21,76.825,76.875,76.5,76.775,151
20170601|2016-12-21 11:30,21,76.775,76.775,76.4,76.425,235
20170601|2016-12-21 12:00,21,76.5,76.675,76.5,76.55,151
20170601|2016-12-21 12:30,21,76.625,76.925,76.625,76.8,372
20170601|2016-12-21 13:00,21,76.8,76.975,76.775,76.95,72
20170601|2016-12-22 08:30,22,77,77.3,76.85,76.875,285
20170601|2016-12-22 09:00,22,76.875,77.1,76.55,76.7,202
20170601|2016-12-22 09:30,22,76.675,76.825,76.5,76.625,126
20170601|2016-12-22 10:00,22,76.725,77.1,76.7,77.025,175
20170601|2016-12-22 10:30,22,77,77.175,76.875,76.875,137
20170601|2016-12-22 11:00,22,76.95,76.95,76.8,76.825,76
20170601|2016-12-22 11:30,22,76.875,76.95,76.8,76.85,70
20170601|2016-12-22 12:00,22,76.875,76.95,76.8,76.825,189
20170601|2016-12-22 12:30,22,76.85,76.95,76.75,76.85,166
20170601|2016-12-22 13:00,22,76.775,76.9,76.775,76.9,16
20170601|2016-12-23 08:30,23,77.075,77.075,76.8,76.8,123
20170601|2016-12-23 09:00,23,76.775,76.95,76.625,76.825,123
20170601|2016-12-23 09:30,23,76.825,76.825,76.625,76.75,97
20170601|2016-12-23 10:00,23,76.75,76.9,76.75,76.825,182
20170601|2016-12-23 10:30,23,76.8,76.825,76.3,76.425,467
20170601|2016-12-23 11:00,23,76.45,76.5,74.425,75.05,1024
20170601|2016-12-23 11:30,23,75.025,75.675,74.675,75.625,589
20170601|2016-12-23 12:00,23,75.6,75.6,75.375,75.375,80
20170601|2016-12-27 08:30,27,74.8,74.825,74,74.125,588
20170601|2016-12-27 09:00,27,74.125,74.4,74.05,74.325,191
20170601|2016-12-27 09:30,27,74.375,74.75,74.35,74.725,268
20170601|2016-12-27 10:00,27,74.725,75.125,74.65,75.05,388
20170601|2016-12-27 10:30,27,75.05,75.125,74.8,74.975,168
20170601|2016-12-27 11:00,27,75,75.1,74.95,74.975,81
20170601|2016-12-27 11:30,27,74.975,75.1,74.9,75.05,71
20170601|2016-12-27 12:00,27,75,75.25,75,75.225,127
20170601|2016-12-27 12:30,27,75.175,76,75.15,75.95,433
20170601|2016-12-27 13:00,27,75.95,75.975,75.575,75.575,36
20170601|2016-12-28 08:30,28,75.925,76.275,75.7,76.15,383
20170601|2016-12-28 09:00,28,76.175,76.275,74.75,75.125,393
20170601|2016-12-28 09:30,28,75.15,75.25,74.9,74.9,176
20170601|2016-12-28 10:00,28,74.9,75.125,74.7,74.825,180
20170601|2016-12-28 10:30,28,74.9,75.275,74.875,75.25,120
20170601|2016-12-28 11:00,28,75.15,75.25,75.05,75.15,29
20170601|2016-12-28 11:30,28,75.075,75.1,74.9,75,77
20170601|2016-12-28 12:00,28,75,75.075,74.8,74.8,86
20170601|2016-12-28 12:30,28,74.8,74.975,74.6,74.65,777
20170601|2016-12-28 13:00,28,74.675,74.8,74.525,74.675,104
20170601|2016-12-29 08:30,29,74.575,74.975,74.25,74.325,249
20170601|2016-12-29 09:00,29,74.325,74.55,74.225,74.3,133
20170601|2016-12-29 09:30,29,74.275,74.425,74.075,74.375,182
20170601|2016-12-29 10:00,29,74.325,74.75,74.175,74.75,244
20170601|2016-12-29 10:30,29,74.8,74.875,74.7,74.75,99
20170601|2016-12-29 11:00,29,74.75,75.2,74.675,75,171
20170601|2016-12-29 11:30,29,75.025,75.25,74.875,75.25,219
20170601|2016-12-29 12:00,29,75.275,75.475,75.125,75.275,91
20170601|2016-12-29 12:30,29,75.25,75.675,75.125,75.475,546
20170601|2016-12-29 13:00,29,75.45,75.625,75.425,75.625,71
20170601|2016-12-30 08:30,30,75.5,76.425,75.3,76.225,526
20170601|2016-12-30 09:00,30,76.225,76.3,75.5,75.525,438
20170601|2016-12-30 09:30,30,75.55,75.575,75.25,75.35,148
20170601|2016-12-30 10:00,30,75.325,75.775,75.325,75.725,121
20170601|2016-12-30 10:30,30,75.7,75.9,75.6,75.85,293
20170601|2016-12-30 11:00,30,75.9,76.125,75.825,76.125,258
20170601|2016-12-30 11:30,30,76.05,76.175,76.025,76.175,179
20170601|2016-12-30 12:00,30,76.175,76.5,76.1,76.4,329
20170601|2016-12-30 12:30,30,76.4,76.675,76.1,76.375,910
20170601|2016-12-30 13:00,30,76.375,76.375,76.225,76.275,66
20170601|2017-01-03 08:30,3,76.6,77.275,76.6,77.125,413
20170601|2017-01-03 09:00,3,77.125,77.225,76.425,76.525,301
20170601|2017-01-03 09:30,3,76.525,76.625,76.225,76.625,185
20170601|2017-01-03 10:00,3,76.625,76.8,76.575,76.675,63
20170601|2017-01-03 10:30,3,76.75,76.775,76.3,76.375,67
20170601|2017-01-03 11:00,3,76.35,76.475,76.05,76.475,92
20170601|2017-01-03 11:30,3,76.5,76.625,75.7,75.8,247
20170601|2017-01-03 12:00,3,75.775,75.925,75.5,75.55,138
20170601|2017-01-03 12:30,3,75.55,76.175,75.45,76.05,669
20170601|2017-01-03 13:00,3,76.075,76.1,75.95,75.95,50
20170601|2017-01-04 08:30,4,76.1,76.475,75.625,76.25,289
20170601|2017-01-04 09:00,4,76.25,76.325,76.1,76.25,170
20170601|2017-01-04 09:30,4,76.25,76.375,76.2,76.35,115
20170601|2017-01-04 10:00,4,76.375,76.5,76.3,76.375,205
20170601|2017-01-04 10:30,4,76.375,76.5,76.25,76.425,142
20170601|2017-01-04 11:00,4,76.425,76.525,76.3,76.525,169
20170601|2017-01-04 11:30,4,76.525,76.625,76.35,76.35,163
20170601|2017-01-04 12:00,4,76.375,76.625,76.375,76.575,104
20170601|2017-01-04 12:30,4,76.575,76.625,76.375,76.6,503
20170601|2017-01-04 13:00,4,76.6,76.65,76.4,76.4,62
20170601|2017-01-05 08:30,5,76.675,76.9,76.6,76.8,348
20170601|2017-01-05 09:00,5,76.825,76.975,76.55,76.65,435
20170601|2017-01-05 09:30,5,76.65,76.65,76.225,76.425,332
20170601|2017-01-05 10:00,5,76.4,76.55,76.225,76.325,349
20170601|2017-01-05 10:30,5,76.3,76.4,76.1,76.2,283
20170601|2017-01-05 11:00,5,76.225,76.35,76.15,76.3,200
20170601|2017-01-05 11:30,5,76.325,76.325,76.125,76.325,228
20170601|2017-01-05 12:00,5,76.325,76.4,76.125,76.35,247
20170601|2017-01-05 12:30,5,76.4,76.85,76.375,76.85,642
20170601|2017-01-05 13:00,5,76.85,76.85,76.575,76.575,99
20170601|2017-01-06 08:30,6,76.775,76.775,76.425,76.475,115
20170601|2017-01-06 09:00,6,76.525,76.575,76.05,76.275,160
20170601|2017-01-06 09:30,6,76.325,76.575,76.225,76.5,178
20170601|2017-01-06 10:00,6,76.45,76.775,76.45,76.575,108
20170601|2017-01-06 10:30,6,76.575,76.95,76.5,76.9,164
20170601|2017-01-06 11:00,6,76.95,76.975,76.65,76.7,165
20170601|2017-01-06 11:30,6,76.7,76.85,76.65,76.85,18
20170601|2017-01-06 12:00,6,76.875,76.925,76.7,76.85,56
20170601|2017-01-06 12:30,6,76.925,77.275,76.875,77.2,1311
20170601|2017-01-06 13:00,6,77.2,77.275,77.075,77.225,94
20170601|2017-01-09 09:00,9,76.625,76.65,76.4,76.6,114
20170601|2017-01-09 09:30,9,76.6,76.7,76.5,76.6,136
20170601|2017-01-09 10:00,9,76.575,76.725,76.525,76.625,84
20170601|2017-01-09 10:30,9,76.625,77,76.6,77,134
20170601|2017-01-09 11:00,9,77.075,77.3,77.05,77.275,200
20170601|2017-01-09 11:30,9,77.3,77.35,77.2,77.325,224
20170601|2017-01-09 12:00,9,77.3,77.45,77.25,77.4,343
20170601|2017-01-09 12:30,9,77.425,77.875,77.375,77.825,1285
20170601|2017-01-09 13:00,9,77.85,77.875,77.675,77.775,125
20170601|2017-01-10 08:30,10,77.875,77.9,77.7,77.7,419
20170601|2017-01-10 09:00,10,77.675,77.7,77.575,77.675,368
20170601|2017-01-10 09:30,10,77.675,77.7,77.625,77.65,175
20170601|2017-01-10 10:00,10,77.65,77.775,77.525,77.625,418
20170601|2017-01-10 10:30,10,77.65,77.8,77.55,77.725,156
20170601|2017-01-10 11:00,10,77.75,78.15,77.675,78,779
20170601|2017-01-10 11:30,10,77.975,77.975,77.625,77.8,247
20170601|2017-01-10 12:00,10,77.8,77.875,77.7,77.875,209
20170601|2017-01-10 12:30,10,77.875,78.3,77.75,78.25,1215
20170601|2017-01-10 13:00,10,78.225,78.225,77.925,78,145
20170601|2017-01-11 08:30,11,78.175,78.4,78,78.375,506
20170601|2017-01-11 09:00,11,78.375,78.4,78.075,78.2,505
20170601|2017-01-11 09:30,11,78.2,78.35,78.075,78.25,532
20170601|2017-01-11 10:00,11,78.25,78.325,78.05,78.05,326
20170601|2017-01-11 10:30,11,78.05,78.375,78,78.375,305
20170601|2017-01-11 11:00,11,78.35,78.45,78.15,78.4,494
20170601|2017-01-11 11:30,11,78.425,78.5,78.325,78.475,266
20170601|2017-01-11 12:00,11,78.5,78.55,78.35,78.475,291
20170601|2017-01-11 12:30,11,78.475,78.5,78.075,78.15,2128
20170601|2017-01-11 13:00,11,78.175,78.175,77.75,77.775,161
20170601|2017-01-12 08:30,12,78.225,78.225,77.525,77.775,347
20170601|2017-01-12 09:00,12,77.775,78.05,77.725,77.9,236
20170601|2017-01-12 09:30,12,77.925,77.95,77.55,77.675,186
20170601|2017-01-12 10:00,12,77.675,77.925,77.575,77.875,180
20170601|2017-01-12 10:30,12,77.875,78.075,77.775,78,169
20170601|2017-01-12 11:00,12,78,78.175,77.975,78.125,198
20170601|2017-01-12 11:30,12,78.15,78.2,78.05,78.175,142
20170601|2017-01-12 12:00,12,78.175,78.225,78.025,78.175,107
20170601|2017-01-12 12:30,12,78.225,78.35,78.1,78.125,1793
20170601|2017-01-12 13:00,12,78.1,78.1,77.85,77.85,104
20170601|2017-01-13 08:30,13,78.2,78.225,77.75,77.975,370
20170601|2017-01-13 09:00,13,77.975,78,77.6,77.925,344
20170601|2017-01-13 09:30,13,77.95,78.125,77.825,78.1,171
20170601|2017-01-13 10:00,13,78.125,78.225,78.1,78.15,153
20170601|2017-01-13 10:30,13,78.175,78.325,78.1,78.1,316
20170601|2017-01-13 11:00,13,78.1,78.45,78.1,78.425,284
20170601|2017-01-13 11:30,13,78.45,78.525,78.35,78.5,258
20170601|2017-01-13 12:00,13,78.475,78.525,78.375,78.45,145
20170601|2017-01-13 12:30,13,78.45,78.65,78.45,78.525,1751
20170601|2017-01-13 13:00,13,78.525,78.625,78.35,78.375,119
20170601|2017-01-17 08:30,17,78.65,78.75,78.25,78.7,664
20170601|2017-01-17 09:00,17,78.7,78.75,78.525,78.65,340
20170601|2017-01-17 09:30,17,78.575,78.75,78.575,78.725,162
20170601|2017-01-17 10:00,17,78.725,78.775,78.625,78.7,176
20170601|2017-01-17 10:30,17,78.75,78.85,78.475,78.55,245
20170601|2017-01-17 11:00,17,78.525,78.625,78.375,78.525,139
20170601|2017-01-17 11:30,17,78.55,78.65,78.5,78.5,120
20170601|2017-01-17 12:00,17,78.5,78.75,78.45,78.675,171
20170601|2017-01-17 12:30,17,78.65,79,78.525,79,1185
20170601|2017-01-17 13:00,17,78.975,79,78.775,78.775,142
20170601|2017-01-18 08:30,18,78.925,79,78.725,78.825,483
20170601|2017-01-18 09:00,18,78.85,78.875,78.625,78.8,194
20170601|2017-01-18 09:30,18,78.825,78.925,78.7,78.875,178
20170601|2017-01-18 10:00,18,78.9,78.975,78.75,78.85,310
20170601|2017-01-18 10:30,18,78.85,78.95,78.325,78.5,247
20170601|2017-01-18 11:00,18,78.5,78.5,78.25,78.4,88
20170601|2017-01-18 11:30,18,78.375,78.5,78.325,78.4,53
20170601|2017-01-18 12:00,18,78.425,78.475,78.225,78.4,88
20170601|2017-01-18 12:30,18,78.375,78.425,77.3,78.15,1463
20170601|2017-01-18 13:00,18,78.1,78.1,77.975,78.075,59
20170601|2017-01-19 08:30,19,77.95,78,77.475,78,246
20170601|2017-01-19 09:00,19,78,78.475,78,78.275,233
20170601|2017-01-19 09:30,19,78.3,78.4,77.95,78.025,217
20170601|2017-01-19 10:00,19,78.025,78.025,77.675,77.725,252
20170601|2017-01-19 10:30,19,77.775,78,77.6,78,303
20170601|2017-01-19 11:00,19,78,78.275,78,78.2,168
20170601|2017-01-19 11:30,19,78.2,78.225,78.075,78.125,106
20170601|2017-01-19 12:00,19,78.1,78.475,78.075,78.475,223
20170601|2017-01-19 12:30,19,78.475,78.575,78.025,78.025,842
20170601|2017-01-19 13:00,19,78,78.2,77.95,78.15,60
20170601|2017-01-20 08:30,20,78.15,78.2,77.925,78.1,78
20170601|2017-01-20 09:00,20,78.15,78.2,77.775,77.85,150
20170601|2017-01-20 09:30,20,77.85,77.9,77.75,77.75,155
20170601|2017-01-20 10:00,20,77.725,77.725,77.375,77.6,292
20170601|2017-01-20 10:30,20,77.575,77.75,77.525,77.65,213
20170601|2017-01-20 11:00,20,77.65,77.65,77.475,77.475,126
20170601|2017-01-20 11:30,20,77.6,77.625,77.45,77.5,93
20170601|2017-01-20 12:00,20,77.5,77.6,77.425,77.475,126
20170601|2017-01-20 12:30,20,77.5,77.5,77.25,77.375,666
20170601|2017-01-20 13:00,20,77.35,77.375,77.225,77.275,50
20170601|2017-01-23 08:30,23,77.375,77.5,76.75,76.85,292
20170601|2017-01-23 09:00,23,76.8,76.975,76.475,76.95,357
20170601|2017-01-23 09:30,23,77,77,76.55,76.625,121
20170601|2017-01-23 10:00,23,76.6,76.675,76.525,76.575,77
20170601|2017-01-23 10:30,23,76.525,76.85,76.5,76.55,156
20170601|2017-01-23 11:00,23,76.575,76.575,76.35,76.4,136
20170601|2017-01-23 11:30,23,76.4,77,76.4,76.975,179
20170601|2017-01-23 12:00,23,76.975,77,76.85,76.85,140
20170601|2017-01-23 12:30,23,76.9,77,76.575,76.675,568
20170601|2017-01-23 13:00,23,76.675,76.675,76.5,76.55,36
20170601|2017-01-24 08:30,24,76.725,76.8,76.5,76.7,192
20170601|2017-01-24 09:00,24,76.7,77.075,76.625,76.7,349
20170601|2017-01-24 09:30,24,76.7,77.175,76.675,77.05,174
20170601|2017-01-24 10:00,24,77.075,77.125,76.8,76.925,96
20170601|2017-01-24 10:30,24,76.9,77,76.675,76.775,108
20170601|2017-01-24 11:00,24,76.75,76.875,76.575,76.625,80
20170601|2017-01-24 11:30,24,76.575,76.8,76.5,76.75,134
20170601|2017-01-24 12:00,24,76.775,77,76.7,76.875,108
20170601|2017-01-24 12:30,24,76.85,76.85,76.625,76.825,398
20170601|2017-01-24 13:00,24,76.825,76.875,76.825,76.825,35
20170601|2017-01-25 08:30,25,77.5,78.5,77.275,77.725,1875
20170601|2017-01-25 09:00,25,77.75,78.2,77.75,78,631
20170601|2017-01-25 09:30,25,78.05,78.375,77.9,78.325,638
20170601|2017-01-25 10:00,25,78.35,78.4,78.025,78.35,420
20170601|2017-01-25 10:30,25,78.35,78.375,78.275,78.3,135
20170601|2017-01-25 11:00,25,78.325,78.45,78.275,78.35,290
20170601|2017-01-25 11:30,25,78.325,78.475,78.25,78.425,376
20170601|2017-01-25 12:00,25,78.475,78.6,78.425,78.475,725
20170601|2017-01-25 12:30,25,78.475,78.6,78.3,78.4,863
20170601|2017-01-25 13:00,25,78.375,78.45,78.25,78.25,45
20170601|2017-01-26 08:30,26,78.275,78.6,78.275,78.5,392
20170601|2017-01-26 09:00,26,78.525,78.625,78.45,78.6,788
20170601|2017-01-26 09:30,26,78.6,78.65,78.5,78.65,246
20170601|2017-01-26 10:00,26,78.65,78.675,78.225,78.35,422
20170601|2017-01-26 10:30,26,78.275,78.5,78.15,78.475,222
20170601|2017-01-26 11:00,26,78.475,78.525,77.675,77.85,591
20170601|2017-01-26 11:30,26,77.85,77.9,76.7,76.825,570
20170601|2017-01-26 12:00,26,76.825,77.075,75.7,75.775,840
20170601|2017-01-26 12:30,26,75.775,76.3,75.775,76.225,873
20170601|2017-01-26 13:00,26,76.225,76.225,75.975,76,102
20170601|2017-01-27 08:30,27,76.35,76.55,75.625,75.975,620
20170601|2017-01-27 09:00,27,75.975,76.175,75.8,76.075,308
20170601|2017-01-27 09:30,27,76.1,76.4,76.1,76.4,320
20170601|2017-01-27 10:00,27,76.4,76.4,75.975,76.125,106
20170601|2017-01-27 10:30,27,76.15,76.375,76.075,76.225,151
20170601|2017-01-27 11:00,27,76.225,76.6,76.15,76.55,133
20170601|2017-01-27 11:30,27,76.55,76.65,76.475,76.625,114
20170601|2017-01-27 12:00,27,76.575,76.75,76.55,76.75,137
20170601|2017-01-27 12:30,27,76.725,77.2,76.675,77.15,885
20170601|2017-01-27 13:00,27,77.125,77.175,77,77.175,62
20170601|2017-01-30 08:30,30,77.1,77.2,76.9,77.175,545
20170601|2017-01-30 09:00,30,77.175,77.3,76.95,77.1,536
20170601|2017-01-30 09:30,30,77.125,77.2,76.975,77,108
20170601|2017-01-30 10:00,30,77.05,77.125,76.825,76.875,68
20170601|2017-01-30 10:30,30,76.9,77.125,76.825,77.075,93
20170601|2017-01-30 11:00,30,77.075,77.075,76.75,76.775,76
20170601|2017-01-30 11:30,30,76.825,77.225,76.825,77.125,115
20170601|2017-01-30 12:00,30,77.075,77.075,76.7,76.725,120
20170601|2017-01-30 12:30,30,76.75,77.075,76.575,77.075,835
20170601|2017-01-30 13:00,30,77.075,77.175,76.925,76.95,164
20170601|2017-01-31 08:30,31,77.075,77.675,76.95,77.4,649
20170601|2017-01-31 09:00,31,77.4,77.7,77.2,77.675,549
20170601|2017-01-31 09:30,31,77.65,77.75,77.55,77.625,207
20170601|2017-01-31 10:00,31,77.65,78.275,77.65,78.025,1140
20170601|2017-01-31 10:30,31,78,78.15,77.725,77.975,746
20170601|2017-01-31 11:00,31,78,78.05,77.75,77.775,190
20170601|2017-01-31 11:30,31,77.8,78.15,77.8,78.15,319
20170601|2017-01-31 12:00,31,78.175,78.175,77.975,78.05,101
20170601|2017-01-31 12:30,31,78,78.125,77.525,77.625,1171
20170601|2017-01-31 13:00,31,77.625,77.7,77.625,77.7,32
20170601|2017-02-01 08:30,1,77.75,78.1,77.3,77.5,450
20170601|2017-02-01 09:00,1,77.5,77.55,76.775,77.225,359
20170601|2017-02-01 09:30,1,77.2,77.45,77.05,77.35,182
20170601|2017-02-01 10:00,1,77.325,77.575,77.25,77.55,231
20170601|2017-02-01 10:30,1,77.525,77.625,77.4,77.425,126
20170601|2017-02-01 11:00,1,77.375,77.475,77.225,77.45,80
20170601|2017-02-01 11:30,1,77.4,77.55,77.2,77.55,166
20170601|2017-02-01 12:00,1,77.525,77.525,77.325,77.525,105
20170601|2017-02-01 12:30,1,77.5,77.8,77.2,77.75,740
20170601|2017-02-01 13:00,1,77.65,77.7,77.6,77.7,36
20170601|2017-02-02 08:30,2,77.7,77.8,77.225,77.325,526
20170601|2017-02-02 09:00,2,77.325,77.325,77.025,77.125,438
20170601|2017-02-02 09:30,2,77.1,77.35,76.975,77.275,223
20170601|2017-02-02 10:00,2,77.275,77.6,77.275,77.55,229
20170601|2017-02-02 10:30,2,77.55,78.025,77.525,78,367
20170601|2017-02-02 11:00,2,77.975,78,77.4,77.5,118
20170601|2017-02-02 11:30,2,77.425,77.75,77.4,77.7,88
20170601|2017-02-02 12:00,2,77.75,77.8,77.525,77.55,91
20170601|2017-02-02 12:30,2,77.475,77.975,77.35,77.875,583
20170601|2017-02-02 13:00,2,77.875,77.9,77.75,77.8,57
20170601|2017-02-03 08:30,3,77.85,77.925,77.5,77.725,247
20170601|2017-02-03 09:00,3,77.75,78.175,77.675,78.125,234
20170601|2017-02-03 09:30,3,78.125,78.125,77.85,78.1,226
20170601|2017-02-03 10:00,3,78.075,78.125,77.625,77.85,210
20170601|2017-02-03 10:30,3,77.9,78.025,77.525,77.75,214
20170601|2017-02-03 11:00,3,77.775,78.1,77.775,78.1,112
20170601|2017-02-03 11:30,3,78.125,78.2,77.9,78.175,121
20170601|2017-02-03 12:00,3,78.2,78.225,78.15,78.175,118
20170601|2017-02-03 12:30,3,78.2,78.5,78.1,78.45,757
20170601|2017-02-03 13:00,3,78.425,78.475,78.225,78.25,116
20170601|2017-02-06 08:30,6,78.4,78.475,78.25,78.35,257
20170601|2017-02-06 09:00,6,78.375,78.85,78.3,78.775,960
20170601|2017-02-06 09:30,6,78.75,78.875,78.725,78.85,321
20170601|2017-02-06 10:00,6,78.85,79.25,78.85,79.1,1290
20170601|2017-02-06 10:30,6,79.1,79.1,78.8,79.025,312
20170601|2017-02-06 11:00,6,79.05,79.2,78.925,78.975,408
20170601|2017-02-06 11:30,6,79,79.125,78.95,79.05,210
20170601|2017-02-06 12:00,6,79.05,79.15,78.9,78.925,150
20170601|2017-02-06 12:30,6,78.925,79.175,78.825,79.125,511
20170601|2017-02-06 13:00,6,79.15,79.175,79.075,79.125,42
20170601|2017-02-07 08:30,7,79.225,79.75,79.225,79.725,2208
20170601|2017-02-07 09:00,7,79.675,79.75,79.45,79.725,837
20170601|2017-02-07 09:30,7,79.75,79.8,79.6,79.675,562
20170601|2017-02-07 10:00,7,79.675,79.8,79.55,79.675,287
20170601|2017-02-07 10:30,7,79.675,79.825,79.625,79.775,237
20170601|2017-02-07 11:00,7,79.775,79.875,79.75,79.85,455
20170601|2017-02-07 11:30,7,79.825,79.85,79.675,79.8,143
20170601|2017-02-07 12:00,7,79.775,79.85,79.75,79.8,142
20170601|2017-02-07 12:30,7,79.8,79.95,79.725,79.875,1870
20170601|2017-02-07 13:00,7,79.875,79.875,79.75,79.85,208
20170601|2017-02-08 08:30,8,79.8,79.95,79.65,79.95,850
20170601|2017-02-08 09:00,8,79.925,80.35,79.85,80.15,2522
20170601|2017-02-08 09:30,8,80.15,80.2,80.075,80.125,262
20170601|2017-02-08 10:00,8,80.15,80.175,80.025,80.075,169
20170601|2017-02-08 10:30,8,80.1,80.3,80.025,80.275,206
20170601|2017-02-08 11:00,8,80.3,80.35,79.75,79.875,377
20170601|2017-02-08 11:30,8,79.825,79.875,79.475,79.575,425
20170601|2017-02-08 12:00,8,79.575,79.625,79.3,79.375,588
20170601|2017-02-08 12:30,8,79.425,79.65,79.35,79.6,1119
20170601|2017-02-08 13:00,8,79.625,79.65,79.425,79.575,60
20170601|2017-02-09 08:30,9,79.8,79.9,79.025,79.1,1127
20170601|2017-02-09 09:00,9,79.1,79.2,78.75,79.025,480
20170601|2017-02-09 09:30,9,78.975,79.075,78.825,79,220
20170601|2017-02-09 10:00,9,79,79,78.75,78.8,134
20170601|2017-02-09 10:30,9,78.8,78.925,78.5,78.8,363
20170601|2017-02-09 11:00,9,78.825,78.95,78.6,78.9,199
20170601|2017-02-09 11:30,9,78.9,79.1,78.875,79.1,293
20170601|2017-02-09 12:00,9,79.1,79.25,79.05,79.1,331
20170601|2017-02-09 12:30,9,79.025,79.1,78.4,78.575,965
20170601|2017-02-09 13:00,9,78.575,78.8,78.575,78.575,112
20170601|2017-02-10 08:30,10,78.55,78.975,78.55,78.725,468
20170601|2017-02-10 09:00,10,78.65,78.925,78.575,78.85,226
20170601|2017-02-10 09:30,10,78.875,78.925,78.625,78.7,90
20170601|2017-02-10 10:00,10,78.75,78.75,78.425,78.5,210
20170601|2017-02-10 10:30,10,78.55,78.8,78.55,78.7,166
20170601|2017-02-10 11:00,10,78.7,79.1,78.7,79.025,186
20170601|2017-02-10 11:30,10,79.05,79.275,79.05,79.25,115
20170601|2017-02-10 12:00,10,79.25,79.55,79.25,79.35,473
20170601|2017-02-10 12:30,10,79.375,79.375,78.775,79.025,1021
20170601|2017-02-10 13:00,10,79.05,79.25,79.05,79.1,156
20170601|2017-02-13 08:30,13,79.05,79.4,78.775,79.275,375
20170601|2017-02-13 09:00,13,79.275,79.35,79.025,79.025,225
20170601|2017-02-13 09:30,13,79.05,79.4,79.05,79.4,187
20170601|2017-02-13 10:00,13,79.4,79.475,78.925,78.925,374
20170601|2017-02-13 10:30,13,78.925,79.1,76.975,77.925,1008
20170601|2017-02-13 11:00,13,77.95,78.4,77.825,78.35,415
20170601|2017-02-13 11:30,13,78.35,78.4,78.05,78.15,208
20170601|2017-02-13 12:00,13,78.15,78.575,78.15,78.525,226
20170601|2017-02-13 12:30,13,78.5,78.55,77.925,78.1,1150
20170601|2017-02-13 13:00,13,78.125,78.2,78.05,78.2,126
20170601|2017-02-14 08:30,14,78.375,78.825,78.35,78.575,330
20170601|2017-02-14 09:00,14,78.575,79.2,78.575,78.95,440
20170601|2017-02-14 09:30,14,78.925,79.05,78.575,79.05,136
20170601|2017-02-14 10:00,14,79.05,79.325,78.925,79.325,256
20170601|2017-02-14 10:30,14,79.3,79.7,79.2,79.55,483
20170601|2017-02-14 11:00,14,79.55,79.65,79.5,79.625,124
20170601|2017-02-14 11:30,14,79.65,79.7,79.275,79.625,385
20170601|2017-02-14 12:00,14,79.65,79.775,79.525,79.55,163
20170601|2017-02-14 12:30,14,79.55,79.825,79.275,79.35,1447
20170601|2017-02-14 13:00,14,79.325,79.35,79.25,79.275,288
20170601|2017-02-15 08:30,15,79.8,80.075,79.65,79.775,1381
20170601|2017-02-15 09:00,15,79.8,79.875,79.475,79.825,360
20170601|2017-02-15 09:30,15,79.8,79.85,79.6,79.7,184
20170601|2017-02-15 10:00,15,79.675,79.7,79.15,79.6,326
20170601|2017-02-15 10:30,15,79.625,79.85,79.225,79.475,613
20170601|2017-02-15 11:00,15,79.525,79.575,79.025,79.15,268
20170601|2017-02-15 11:30,15,79.125,79.225,79,79.15,150
20170601|2017-02-15 12:00,15,79.25,79.425,79.075,79.225,160
20170601|2017-02-15 12:30,15,79.225,79.65,78.9,79.025,784
20170601|2017-02-15 13:00,15,79.025,79.175,79,79.1,51
20170601|2017-02-16 08:30,16,79.225,79.3,78.375,78.6,701
20170601|2017-02-16 09:00,16,78.6,79.475,78.6,79.475,352
20170601|2017-02-16 09:30,16,79.45,79.525,79.2,79.35,212
20170601|2017-02-16 10:00,16,79.35,79.975,79.325,79.825,831
20170601|2017-02-16 10:30,16,79.775,79.875,79.075,79.125,462
20170601|2017-02-16 11:00,16,79.125,79.15,78.725,78.975,336
20170601|2017-02-16 11:30,16,79.05,79.125,78.875,78.925,125
20170601|2017-02-16 12:00,16,78.925,78.95,78.675,78.825,140
20170601|2017-02-16 12:30,16,78.825,78.85,78.25,78.35,702
20170601|2017-02-16 13:00,16,78.35,78.375,78.3,78.35,49
20170601|2017-02-17 08:30,17,78.3,78.775,78.3,78.7,480
20170601|2017-02-17 09:00,17,78.725,79,78.575,78.875,395
20170601|2017-02-17 09:30,17,78.825,78.95,78.75,78.825,128
20170601|2017-02-17 10:00,17,78.75,78.975,78.725,78.95,215
20170601|2017-02-17 10:30,17,78.95,79,78.55,78.55,196
20170601|2017-02-17 11:00,17,78.55,79.15,78.475,79.025,451
20170601|2017-02-17 11:30,17,78.975,79.2,78.875,79.075,150
20170601|2017-02-17 12:00,17,79.1,79.25,79.05,79.225,126
20170601|2017-02-17 12:30,17,79.225,79.5,79.175,79.2,858
20170601|2017-02-17 13:00,17,79.175,79.2,79.125,79.125,117
20170601|2017-02-21 08:30,21,79.75,79.925,79.6,79.7,564
20170601|2017-02-21 09:00,21,79.675,79.675,79.35,79.45,539
20170601|2017-02-21 09:30,21,79.45,79.725,79.4,79.6,231
20170601|2017-02-21 10:00,21,79.6,79.8,79.5,79.55,137
20170601|2017-02-21 10:30,21,79.55,79.6,79.275,79.4,268
20170601|2017-02-21 11:00,21,79.375,79.7,79.375,79.55,141
20170601|2017-02-21 11:30,21,79.575,79.625,79.45,79.5,149
20170601|2017-02-21 12:00,21,79.5,79.65,79.475,79.55,243
20170601|2017-02-21 12:30,21,79.55,79.575,78.95,79,728
20170601|2017-02-21 13:00,21,79,79.05,78.875,78.9,125
20170601|2017-02-22 08:30,22,78.525,78.575,77.4,77.8,1159
20170601|2017-02-22 09:00,22,77.825,78,77.575,77.625,537
20170601|2017-02-22 09:30,22,77.625,77.9,77.625,77.75,331
20170601|2017-02-22 10:00,22,77.725,78.1,77.675,77.975,271
20170601|2017-02-22 10:30,22,77.875,77.95,77.2,77.5,820
20170601|2017-02-22 11:00,22,77.475,77.7,77.325,77.475,349
20170601|2017-02-22 11:30,22,77.5,77.5,77.325,77.5,178
20170601|2017-02-22 12:00,22,77.525,77.7,77.475,77.575,259
20170601|2017-02-22 12:30,22,77.55,77.6,77.025,77.3,1302
20170601|2017-02-22 13:00,22,77.325,77.325,77.1,77.1,248
20170601|2017-02-23 08:30,23,76.875,76.95,76.075,76.425,1099
20170601|2017-02-23 09:00,23,76.425,76.5,75.925,75.975,1023
20170601|2017-02-23 09:30,23,75.975,76.45,75.975,76.175,396
20170601|2017-02-23 10:00,23,76.2,76.5,76.1,76.125,193
20170601|2017-02-23 10:30,23,76.075,76.6,76,76.575,435
20170601|2017-02-23 11:00,23,76.55,76.55,76.05,76.15,187
20170601|2017-02-23 11:30,23,76.175,76.3,75.975,76.2,135
20170601|2017-02-23 12:00,23,76.175,76.55,76.1,76.5,197
20170601|2017-02-23 12:30,23,76.525,76.9,76.475,76.525,855
20170601|2017-02-23 13:00,23,76.525,76.55,76.3,76.375,161
20170601|2017-02-24 08:30,24,76.65,76.7,76.425,76.575,897
20170601|2017-02-24 09:00,24,76.575,76.85,76.375,76.475,527
20170601|2017-02-24 09:30,24,76.475,76.625,76.325,76.475,339
20170601|2017-02-24 10:00,24,76.475,76.65,76.425,76.475,230
20170601|2017-02-24 10:30,24,76.525,76.8,76.4,76.6,310
20170601|2017-02-24 11:00,24,76.6,77.3,76.6,76.875,403
20170601|2017-02-24 11:30,24,76.85,77.3,76.85,77.075,362
20170601|2017-02-24 12:00,24,77.1,77.475,76.975,77.325,227
20170601|2017-02-24 12:30,24,77.35,77.9,77.325,77.85,1407
20170601|2017-02-24 13:00,24,77.825,77.95,77.825,77.9,103
20170601|2017-02-27 08:30,27,77.825,78,77.625,77.95,832
20170601|2017-02-27 09:00,27,77.975,78.2,77.9,77.95,613
20170601|2017-02-27 09:30,27,77.9,78.05,77.575,77.6,437
20170601|2017-02-27 10:00,27,77.6,78.125,77.375,78.05,866
20170601|2017-02-27 10:30,27,78.05,78.05,77.625,77.725,347
20170601|2017-02-27 11:00,27,77.7,77.7,77.575,77.6,224
20170601|2017-02-27 11:30,27,77.575,77.675,77.35,77.575,458
20170601|2017-02-27 12:00,27,77.575,77.7,77.425,77.625,284
20170601|2017-02-27 12:30,27,77.625,77.875,77.525,77.675,987
20170601|2017-02-27 13:00,27,77.675,77.875,77.65,77.875,64
20170601|2017-02-28 08:30,28,77.675,77.775,77.275,77.375,548
20170601|2017-02-28 09:00,28,77.375,77.8,77.375,77.575,453
20170601|2017-02-28 09:30,28,77.575,77.725,77.375,77.425,198
20170601|2017-02-28 10:00,28,77.475,77.55,77.225,77.425,505
20170601|2017-02-28 10:30,28,77.425,77.5,77.1,77.25,447
20170601|2017-02-28 11:00,28,77.275,77.975,77.25,77.9,336
20170601|2017-02-28 11:30,28,77.95,78.125,77.75,77.9,248
20170601|2017-02-28 12:00,28,77.85,77.975,77.825,77.825,115
20170601|2017-02-28 12:30,28,77.825,77.975,77.525,77.6,743
20170601|2017-02-28 13:00,28,77.6,77.7,77.575,77.575,82
20170601|2017-03-01 08:30,1,78.025,78.175,77.8,77.95,947
20170601|2017-03-01 09:00,1,77.975,78.2,77.825,77.95,631
20170601|2017-03-01 09:30,1,77.925,78,77.625,77.65,479
20170601|2017-03-01 10:00,1,77.675,77.775,77.45,77.675,332
20170601|2017-03-01 10:30,1,77.725,78,77.65,77.825,389
20170601|2017-03-01 11:00,1,77.85,78.475,77.775,78.325,849
20170601|2017-03-01 11:30,1,78.325,78.325,77.95,77.975,449
20170601|2017-03-01 12:00,1,78,78.225,77.95,78.2,470
20170601|2017-03-01 12:30,1,78.2,78.2,77.9,78.05,913
20170601|2017-03-01 13:00,1,78.075,78.1,77.925,78.025,172
20170601|2017-03-02 08:30,2,78,78.625,77.575,78.325,940
20170601|2017-03-02 09:00,2,78.35,78.375,78.05,78.25,348
20170601|2017-03-02 09:30,2,78.275,78.425,78.25,78.4,335
20170601|2017-03-02 10:00,2,78.425,78.725,78.25,78.625,487
20170601|2017-03-02 10:30,2,78.6,78.875,78.575,78.7,902
20170601|2017-03-02 11:00,2,78.7,78.75,78.35,78.375,323
20170601|2017-03-02 11:30,2,78.375,78.45,78.2,78.325,287
20170601|2017-03-02 12:00,2,78.325,78.425,78.125,78.15,148
20170601|2017-03-02 12:30,2,78.175,78.175,77.75,77.85,922
20170601|2017-03-02 13:00,2,77.85,77.925,77.775,77.8,131
20170601|2017-03-03 08:30,3,77.525,77.525,76.4,76.95,1439
20170601|2017-03-03 09:00,3,76.925,76.95,76.325,76.6,743
20170601|2017-03-03 09:30,3,76.575,76.85,76.275,76.75,503
20170601|2017-03-03 10:00,3,76.75,76.875,76.625,76.7,158
20170601|2017-03-03 10:30,3,76.675,76.9,76.55,76.8,489
20170601|2017-03-03 11:00,3,76.775,76.9,76.65,76.8,264
20170601|2017-03-03 11:30,3,76.8,76.8,76.6,76.675,240
20170601|2017-03-03 12:00,3,76.725,76.8,76.625,76.7,242
20170601|2017-03-03 12:30,3,76.7,76.75,76.325,76.375,742
20170601|2017-03-03 13:00,3,76.35,76.5,76.3,76.425,220
20170601|2017-03-06 08:30,6,76.925,77.6,76.625,77.3,886
20170601|2017-03-06 09:00,6,77.275,77.325,77,77.075,203
20170601|2017-03-06 09:30,6,77.05,77.175,77,77,196
20170601|2017-03-06 10:00,6,77,77,76.55,76.55,185
20170601|2017-03-06 10:30,6,76.6,76.9,76.45,76.525,367
20170601|2017-03-06 11:00,6,76.525,76.825,76.475,76.75,221
20170601|2017-03-06 11:30,6,76.75,76.85,76.675,76.725,92
20170601|2017-03-06 12:00,6,76.725,76.875,76.575,76.65,228
20170601|2017-03-06 12:30,6,76.65,77,76.6,76.725,619
20170601|2017-03-06 13:00,6,76.75,76.8,76.7,76.7,50
20170601|2017-03-07 08:30,7,77,77.425,76.975,77,393
20170601|2017-03-07 09:00,7,77.075,77.275,76.625,76.675,593
20170601|2017-03-07 09:30,7,76.7,77,76.625,76.875,481
20170601|2017-03-07 10:00,7,76.85,76.875,76.725,76.8,387
20170601|2017-03-07 10:30,7,76.825,77.075,76.7,77,228
20170601|2017-03-07 11:00,7,77.05,77.35,76.95,77.325,297
20170601|2017-03-07 11:30,7,77.35,77.725,76.8,76.975,712
20170601|2017-03-07 12:00,7,76.95,77.35,76.95,77.175,326
20170601|2017-03-07 12:30,7,77.2,77.575,77.175,77.35,1183
20170601|2017-03-07 13:00,7,77.375,77.5,77.225,77.225,148
20170601|2017-03-08 08:30,8,77.2,77.425,77.1,77.375,704
20170601|2017-03-08 09:00,8,77.425,77.5,77.3,77.375,430
20170601|2017-03-08 09:30,8,77.375,77.45,77.3,77.35,128
20170601|2017-03-08 10:00,8,77.325,77.625,77.225,77.625,693
20170601|2017-03-08 10:30,8,77.55,77.65,77.35,77.55,368
20170601|2017-03-08 11:00,8,77.55,77.725,77.525,77.625,375
20170601|2017-03-08 11:30,8,77.625,77.625,77.2,77.225,683
20170601|2017-03-08 12:00,8,77.225,77.4,77.125,77.3,436
20170601|2017-03-08 12:30,8,77.325,77.6,77.2,77.3,1604
20170601|2017-03-08 13:00,8,77.325,77.5,77.325,77.475,137
20170601|2017-03-09 08:30,9,77.525,77.75,77,77.3,848
20170601|2017-03-09 09:00,9,77.225,77.325,76.725,76.975,944
20170601|2017-03-09 09:30,9,76.95,77.275,76.925,77.225,396
20170601|2017-03-09 10:00,9,77.2,77.575,77.1,77.525,461
20170601|2017-03-09 10:30,9,77.525,77.625,77.4,77.525,306
20170601|2017-03-09 11:00,9,77.5,77.5,77.3,77.45,211
20170601|2017-03-09 11:30,9,77.45,77.45,77.05,77.05,210
20170601|2017-03-09 12:00,9,77.025,77.225,76.875,76.95,222
20170601|2017-03-09 12:30,9,76.9,77.1,76.625,76.85,1379
20170601|2017-03-09 13:00,9,76.825,76.9,76.675,76.875,282
20170601|2017-03-10 08:30,10,76.975,76.975,76.3,76.625,973
20170601|2017-03-10 09:00,10,76.55,76.8,76.525,76.75,322
20170601|2017-03-10 09:30,10,76.775,76.85,76.725,76.725,228
20170601|2017-03-10 10:00,10,76.725,76.875,76.675,76.8,148
20170601|2017-03-10 10:30,10,76.75,76.75,76.475,76.55,418
20170601|2017-03-10 11:00,10,76.525,76.525,76.05,76.25,808
20170601|2017-03-10 11:30,10,76.225,76.375,76.2,76.375,258
20170601|2017-03-10 12:00,10,76.375,76.625,76.15,76.5,409
20170601|2017-03-10 12:30,10,76.525,77.1,76.3,76.9,1880
20170601|2017-03-10 13:00,10,76.875,77.075,76.85,76.975,145
20170601|2017-03-13 08:30,13,76.8,78,76.675,77.875,1331
20170601|2017-03-13 09:00,13,77.9,78.35,77.875,78.125,904
20170601|2017-03-13 09:30,13,78.15,78.5,78.125,78.45,582
20170601|2017-03-13 10:00,13,78.425,78.5,78.25,78.275,346
20170601|2017-03-13 10:30,13,78.275,78.75,78.175,78.625,665
20170601|2017-03-13 11:00,13,78.625,78.625,78.225,78.4,371
20170601|2017-03-13 11:30,13,78.4,78.5,78.35,78.5,259
20170601|2017-03-13 12:00,13,78.5,78.675,78.475,78.675,379
20170601|2017-03-13 12:30,13,78.625,78.8,78.425,78.725,2677
20170601|2017-03-13 13:00,13,78.725,78.75,78.6,78.75,148
20170601|2017-03-14 08:30,14,78.975,78.975,78.525,78.625,1352
20170601|2017-03-14 09:00,14,78.625,78.65,78.25,78.575,512
20170601|2017-03-14 09:30,14,78.575,78.725,78.55,78.6,237
20170601|2017-03-14 10:00,14,78.625,79.125,78.625,79.1,1097
20170601|2017-03-14 10:30,14,79.1,79.275,79,79.2,674
20170601|2017-03-14 11:00,14,79.25,79.275,79,79.15,368
20170601|2017-03-14 11:30,14,79.15,79.325,79.1,79.175,561
20170601|2017-03-14 12:00,14,79.15,79.3,78.95,79.125,498
20170601|2017-03-14 12:30,14,79.15,79.375,79.05,79.175,1217
20170601|2017-03-14 13:00,14,79.15,79.175,79.05,79.075,173
20170601|2017-03-15 08:30,15,79,79,78.45,78.45,1089
20170601|2017-03-15 09:00,15,78.5,78.9,78.325,78.825,695
20170601|2017-03-15 09:30,15,78.825,79.175,78.725,79.025,724
20170601|2017-03-15 10:00,15,79.025,79.225,78.95,79,544
20170601|2017-03-15 10:30,15,78.95,79.05,78.75,78.975,408
20170601|2017-03-15 11:00,15,79,79.075,78.925,79.075,151
20170601|2017-03-15 11:30,15,79.075,79.175,79.025,79.15,150
20170601|2017-03-15 12:00,15,79.125,79.125,78.75,78.775,376
20170601|2017-03-15 12:30,15,78.75,78.975,78.5,78.9,1478
20170601|2017-03-15 13:00,15,78.925,79,78.775,78.95,181
20170601|2017-03-16 08:30,16,79,79.075,78.75,78.825,675
20170601|2017-03-16 09:00,16,78.75,78.875,78.4,78.475,729
20170601|2017-03-16 09:30,16,78.475,78.75,78.425,78.575,569
20170601|2017-03-16 10:00,16,78.575,78.575,78.325,78.375,474
20170601|2017-03-16 10:30,16,78.35,78.575,78.325,78.425,452
20170601|2017-03-16 11:00,16,78.45,79.1,78.375,79,749
20170601|2017-03-16 11:30,16,79.025,79.175,78.725,78.825,565
20170601|2017-03-16 12:00,16,78.85,78.9,78.7,78.825,191
20170601|2017-03-16 12:30,16,78.825,78.875,78.625,78.65,728
20170601|2017-03-16 13:00,16,78.65,78.65,78.575,78.575,106
20170601|2017-03-17 08:30,17,77.8,78.175,77.8,78,1051
20170601|2017-03-17 09:00,17,77.975,78.25,77.975,78.2,595
20170601|2017-03-17 09:30,17,78.225,78.275,77.95,77.95,233
20170601|2017-03-17 10:00,17,78,78.075,77.65,77.825,381
20170601|2017-03-17 10:30,17,77.775,77.9,77.65,77.725,292
20170601|2017-03-17 11:00,17,77.7,77.725,77.55,77.625,458
20170601|2017-03-17 11:30,17,77.625,77.7,77.375,77.4,515
20170601|2017-03-17 12:00,17,77.4,77.625,77.275,77.425,396
20170601|2017-03-17 12:30,17,77.4,77.425,77.15,77.275,829
20170601|2017-03-17 13:00,17,77.225,77.3,77.175,77.25,235
20170601|2017-03-20 08:30,20,77.425,77.625,77.05,77.125,1005
20170601|2017-03-20 09:00,20,77.15,77.4,76.9,77.3,727
20170601|2017-03-20 09:30,20,77.275,77.7,77.125,77.55,469
20170601|2017-03-20 10:00,20,77.575,77.625,77.35,77.35,155
20170601|2017-03-20 10:30,20,77.35,77.575,77.325,77.525,322
20170601|2017-03-20 11:00,20,77.525,77.975,77.525,77.8,729
20170601|2017-03-20 11:30,20,77.775,77.85,77.725,77.8,189
20170601|2017-03-20 12:00,20,77.8,77.85,77.5,77.6,224
20170601|2017-03-20 12:30,20,77.6,77.675,77.2,77.475,969
20170601|2017-03-20 13:00,20,77.475,77.575,77.275,77.275,225
20170601|2017-03-21 08:30,21,77.425,77.525,76.825,76.9,932
20170601|2017-03-21 09:00,21,76.9,76.9,76.3,76.75,1194
20170601|2017-03-21 09:30,21,76.75,76.825,76.525,76.525,258
20170601|2017-03-21 10:00,21,76.55,76.675,76.375,76.525,501
20170601|2017-03-21 10:30,21,76.5,76.7,76.425,76.625,260
20170601|2017-03-21 11:00,21,76.65,76.725,76.275,76.4,427
20170601|2017-03-21 11:30,21,76.4,76.725,76.25,76.6,584
20170601|2017-03-21 12:00,21,76.55,76.725,76.4,76.4,225
20170601|2017-03-21 12:30,21,76.45,76.65,76.15,76.3,1468
20170601|2017-03-21 13:00,21,76.3,76.425,76.075,76.3,497
20170601|2017-03-22 08:30,22,76.5,76.8,76.225,76.625,1016
20170601|2017-03-22 09:00,22,76.675,76.8,76.475,76.575,697
20170601|2017-03-22 09:30,22,76.6,76.625,75.675,75.675,1342
20170601|2017-03-22 10:00,22,75.7,76.2,75.625,75.9,1197
20170601|2017-03-22 10:30,22,75.925,75.925,75.55,75.65,1277
20170601|2017-03-22 11:00,22,75.7,75.85,75.65,75.8,395
20170601|2017-03-22 11:30,22,75.8,75.825,75.575,75.65,447
20170601|2017-03-22 12:00,22,75.65,75.825,75.625,75.825,318
20170601|2017-03-22 12:30,22,75.825,75.975,75.725,75.725,1181
20170601|2017-03-22 13:00,22,75.725,75.9,75.65,75.85,176
20170601|2017-03-23 08:30,23,75.85,76,75.35,75.4,1409
20170601|2017-03-23 09:00,23,75.375,75.45,74.125,74.425,3466
20170601|2017-03-23 09:30,23,74.4,74.7,74.275,74.525,2020
20170601|2017-03-23 10:00,23,74.525,74.675,74.45,74.575,606
20170601|2017-03-23 10:30,23,74.575,74.575,74.375,74.45,587
20170601|2017-03-23 11:00,23,74.475,74.55,74.275,74.325,517
20170601|2017-03-23 11:30,23,74.325,74.425,74.2,74.3,614
20170601|2017-03-23 12:00,23,74.3,76.675,74.3,76.375,2982
20170601|2017-03-23 12:30,23,76.4,77.725,76.4,77.625,4402
20170601|2017-03-23 13:00,23,77.625,77.775,77.6,77.775,363
20170601|2017-03-24 08:30,24,77.6,78.2,77.1,77.825,2277
20170601|2017-03-24 09:00,24,77.825,78.25,77.725,77.8,1455
20170601|2017-03-24 09:30,24,77.825,77.875,77.075,77.175,1241
20170601|2017-03-24 10:00,24,77.175,77.175,76.675,76.95,971
20170601|2017-03-24 10:30,24,76.9,77,75.725,75.925,2226
20170601|2017-03-24 11:00,24,75.9,75.975,75.025,75.175,2356
20170601|2017-03-24 11:30,24,75.175,75.675,75.125,75.55,1139
20170601|2017-03-24 12:00,24,75.55,76.1,75.525,75.675,1188
20170601|2017-03-24 12:30,24,75.675,76.075,75.5,75.8,1554
20170601|2017-03-24 13:00,24,75.8,76.075,75.8,75.9,235
20170601|2017-03-27 08:30,27,75.3,75.325,73.95,74.325,3868
20170601|2017-03-27 09:00,27,74.3,74.45,74.15,74.225,1015
20170601|2017-03-27 09:30,27,74.225,74.4,74.175,74.275,492
20170601|2017-03-27 10:00,27,74.275,74.35,74.2,74.3,504
20170601|2017-03-27 10:30,27,74.275,74.325,74,74.125,990
20170601|2017-03-27 11:00,27,74.125,74.175,73.9,74.125,1089
20170601|2017-03-27 11:30,27,74.125,74.275,73.975,74.025,395
20170601|2017-03-27 12:00,27,74,74.025,73.875,73.9,515
20170601|2017-03-27 12:30,27,73.9,74,73.375,73.375,2903
20170601|2017-03-27 13:00,27,73.375,73.675,73.375,73.675,614
20170601|2017-03-28 08:30,28,73.65,73.75,73.125,73.2,2309
20170601|2017-03-28 09:00,28,73.175,73.4,73.15,73.25,1665
20170601|2017-03-28 09:30,28,73.25,73.475,73.225,73.275,1159
20170601|2017-03-28 10:00,28,73.275,73.525,73.225,73.525,779
20170601|2017-03-28 10:30,28,73.475,73.625,73.3,73.3,1083
20170601|2017-03-28 11:00,28,73.325,73.325,72.95,73,1108
20170601|2017-03-28 11:30,28,73.025,73.15,72.825,72.825,627
20170601|2017-03-28 12:00,28,72.85,72.95,72.8,72.825,398
20170601|2017-03-28 12:30,28,72.825,72.825,72.35,72.35,2792
20170601|2017-03-28 13:00,28,72.35,72.725,72.3,72.725,428
20170601|2017-03-29 08:30,29,72.6,73.475,72.35,73.3,2136
20170601|2017-03-29 09:00,29,73.275,73.35,72.3,72.425,1292
20170601|2017-03-29 09:30,29,72.425,72.85,72.25,72.475,1456
20170601|2017-03-29 10:00,29,72.45,72.775,72.35,72.65,802
20170601|2017-03-29 10:30,29,72.65,72.75,72.55,72.55,663
20170601|2017-03-29 11:00,29,72.575,72.7,72.5,72.6,488
20170601|2017-03-29 11:30,29,72.6,72.65,72.5,72.625,416
20170601|2017-03-29 12:00,29,72.6,72.625,72.475,72.6,505
20170601|2017-03-29 12:30,29,72.6,72.875,72.575,72.775,1020
20170601|2017-03-29 13:00,29,72.775,72.8,72.625,72.7,316
20170601|2017-03-30 08:30,30,72.525,72.875,72.475,72.775,1955
20170601|2017-03-30 09:00,30,72.8,72.875,72.6,72.7,681
20170601|2017-03-30 09:30,30,72.675,73.475,72.575,73.425,2206
20170601|2017-03-30 10:00,30,73.45,74.2,73.4,73.95,2043
20170601|2017-03-30 10:30,30,73.975,74,73.325,73.625,696
20170601|2017-03-30 11:00,30,73.625,74,73.625,73.825,777
20170601|2017-03-30 11:30,30,73.775,73.875,73.55,73.775,461
20170601|2017-03-30 12:00,30,73.775,73.975,73.725,73.875,536
20170601|2017-03-30 12:30,30,73.85,74.4,73.8,74.2,2293
20170601|2017-03-30 13:00,30,74.175,74.175,73.925,74,327
20170601|2017-03-31 08:30,31,74.125,74.125,73.575,73.675,1836
20170601|2017-03-31 09:00,31,73.65,73.675,73.45,73.525,784
20170601|2017-03-31 09:30,31,73.525,73.6,73.35,73.55,555
20170601|2017-03-31 10:00,31,73.575,73.725,73.225,73.325,653
20170601|2017-03-31 10:30,31,73.325,74.05,73.225,73.85,823
20170601|2017-03-31 11:00,31,73.85,73.925,73.6,73.8,498
20170601|2017-03-31 11:30,31,73.825,74,73.775,73.85,533
20170601|2017-03-31 12:00,31,73.85,74.025,73.75,74,526
20170601|2017-03-31 12:30,31,74.025,74.075,73.525,73.825,2301
20170601|2017-03-31 13:00,31,73.825,73.975,73.65,73.925,363
20170601|2017-04-03 08:30,3,73.95,74.075,73.3,73.55,1388
20170601|2017-04-03 09:00,3,73.55,73.625,73.325,73.525,789
20170601|2017-04-03 09:30,3,73.5,74.6,73.5,74.1,1198
20170601|2017-04-03 10:00,3,74.1,74.15,73.85,74,677
20170601|2017-04-03 10:30,3,73.975,74.075,73.025,73.225,1211
20170601|2017-04-03 11:00,3,73.2,73.2,72.8,73.025,962
20170601|2017-04-03 11:30,3,73.025,73.625,72.95,73.6,488
20170601|2017-04-03 12:00,3,73.6,73.8,73.35,73.8,409
20170601|2017-04-03 12:30,3,73.825,73.85,72.525,72.575,2434
20170601|2017-04-03 13:00,3,72.6,72.8,72.575,72.625,458
20170601|2017-04-04 08:30,4,72.575,72.95,72.5,72.625,1536
20170601|2017-04-04 09:00,4,72.6,72.825,72.5,72.525,1050
20170601|2017-04-04 09:30,4,72.55,72.675,71.95,72.05,1828
20170601|2017-04-04 10:00,4,72.075,72.4,72.025,72.325,548
20170601|2017-04-04 10:30,4,72.35,72.375,71.95,72.2,625
20170601|2017-04-04 11:00,4,72.2,72.675,72.2,72.325,561
20170601|2017-04-04 11:30,4,72.3,72.75,72.225,72.4,906
20170601|2017-04-04 12:00,4,72.375,72.5,72.275,72.4,202
20170601|2017-04-04 12:30,4,72.4,72.4,71.825,72.075,1671
20170601|2017-04-04 13:00,4,72.1,72.2,72.075,72.15,204
20170601|2017-04-05 08:30,5,72.2,72.35,71.85,71.925,1499
20170601|2017-04-05 09:00,5,71.95,72,71.8,71.825,819
20170601|2017-04-05 09:30,5,71.825,72.075,71.725,71.8,1231
20170601|2017-04-05 10:00,5,71.775,71.95,71.725,71.75,577
20170601|2017-04-05 10:30,5,71.75,72.7,71.725,72.3,1496
20170601|2017-04-05 11:00,5,72.275,72.4,72.275,72.35,261
20170601|2017-04-05 11:30,5,72.35,72.375,72,72.15,419
20170601|2017-04-05 12:00,5,72.125,72.3,71.95,72.3,384
20170601|2017-04-05 12:30,5,72.275,72.5,71.975,71.975,1312
20170601|2017-04-05 13:00,5,71.975,72.125,71.975,72,274
20170601|2017-04-06 08:30,6,72.35,72.475,72.125,72.175,1371
20170601|2017-04-06 09:00,6,72.15,72.275,72.075,72.15,768
20170601|2017-04-06 09:30,6,72.15,72.3,72.125,72.275,380
20170601|2017-04-06 10:00,6,72.275,72.475,72.225,72.45,521
20170601|2017-04-06 10:30,6,72.45,72.6,72.35,72.525,743
20170601|2017-04-06 11:00,6,72.5,73.1,72.475,73.025,1575
20170601|2017-04-06 11:30,6,73.025,73.3,72.95,73.2,914
20170601|2017-04-06 12:00,6,73.175,73.35,73.05,73.275,558
20170601|2017-04-06 12:30,6,73.3,73.775,73.15,73.675,2422
20170601|2017-04-06 13:00,6,73.65,73.725,73.6,73.725,241
20170601|2017-04-07 08:30,7,73.425,73.45,72.825,73.025,2219
20170601|2017-04-07 09:00,7,73.025,73.1,72.75,72.775,1123
20170601|2017-04-07 09:30,7,72.775,72.85,72.675,72.775,538
20170601|2017-04-07 10:00,7,72.75,73.075,72.7,73.075,654
20170601|2017-04-07 10:30,7,73.05,73.1,72.725,72.875,533
20170601|2017-04-07 11:00,7,72.9,73.025,72.85,72.875,311
20170601|2017-04-07 11:30,7,72.825,72.85,72.525,72.525,916
20170601|2017-04-07 12:00,7,72.55,72.65,72.425,72.45,1293
20170601|2017-04-07 12:30,7,72.5,73.05,72.325,72.8,2981
20170601|2017-04-07 13:00,7,72.8,73.1,72.8,73,409
20170601|2017-04-10 08:30,10,73,73.2,72.35,72.65,1800
20170601|2017-04-10 09:00,10,72.675,72.675,72.4,72.475,835
20170601|2017-04-10 09:30,10,72.475,72.675,72.35,72.6,579
20170601|2017-04-10 10:00,10,72.575,72.775,72.575,72.675,279
20170601|2017-04-10 10:30,10,72.65,72.9,72.525,72.8,333
20170601|2017-04-10 11:00,10,72.775,72.9,72.675,72.825,322
20170601|2017-04-10 11:30,10,72.825,73.25,72.8,73.025,734
20170601|2017-04-10 12:00,10,73.05,73.225,73,73.225,428
20170601|2017-04-10 12:30,10,73.2,73.425,73.15,73.3,2236
20170601|2017-04-10 13:00,10,73.3,73.3,72.9,72.95,404
20170601|2017-04-11 08:30,11,73,73.2,72.65,72.825,1938
20170601|2017-04-11 09:00,11,72.85,73.075,72.775,72.85,937
20170601|2017-04-11 09:30,11,72.85,73.05,72.825,72.875,629
20170601|2017-04-11 10:00,11,72.875,72.9,72.775,72.8,387
20170601|2017-04-11 10:30,11,72.775,72.975,72.75,72.925,284
20170601|2017-04-11 11:00,11,72.9,72.9,72.65,72.7,424
20170601|2017-04-11 11:30,11,72.7,72.875,72.625,72.85,484
20170601|2017-04-11 12:00,11,72.875,74.025,72.85,73.8,2733
20170601|2017-04-11 12:30,11,73.75,74.1,73.475,74,2950
20170601|2017-04-11 13:00,11,74,74.025,73.8,73.875,460
20170601|2017-04-12 08:30,12,73.3,73.45,72.05,72.825,3321
20170601|2017-04-12 09:00,12,72.825,72.925,72.625,72.725,933
20170601|2017-04-12 09:30,12,72.7,72.9,72.6,72.75,434
20170601|2017-04-12 10:00,12,72.775,73.025,72.75,73.025,581
20170601|2017-04-12 10:30,12,73.025,73.025,72.875,72.925,321
20170601|2017-04-12 11:00,12,72.95,72.975,72.575,72.625,573
20170601|2017-04-12 11:30,12,72.625,72.7,71.925,72.275,1711
20170601|2017-04-12 12:00,12,72.275,72.4,72.05,72.325,797
20170601|2017-04-12 12:30,12,72.35,72.55,72.1,72.3,2337
20170601|2017-04-12 13:00,12,72.325,72.325,72.1,72.1,497
20170601|2017-04-13 08:30,13,71.975,71.975,71.625,71.825,1543
20170601|2017-04-13 09:00,13,71.775,71.875,71.525,71.625,1041
20170601|2017-04-13 09:30,13,71.65,72.4,71.625,72.15,896
20170601|2017-04-13 10:00,13,72.2,72.525,71.775,71.975,1442
20170601|2017-04-13 10:30,13,71.975,72.425,71.875,72.2,716
20170601|2017-04-13 11:00,13,72.25,72.25,71.95,72.05,311
20170601|2017-04-13 11:30,13,72.05,72.475,72,72.35,898
20170601|2017-04-13 12:00,13,72.35,72.6,72.3,72.425,681
20170601|2017-04-13 12:30,13,72.425,72.675,72.25,72.5,1748
20170601|2017-04-13 13:00,13,72.525,72.675,72.5,72.65,301
20170601|2017-04-17 08:30,17,72.5,72.65,72.15,72.45,901
20170601|2017-04-17 09:00,17,72.475,72.55,72.275,72.45,212
20170601|2017-04-17 09:30,17,72.5,72.9,72.4,72.475,631
20170601|2017-04-17 10:00,17,72.525,72.575,72.125,72.175,516
20170601|2017-04-17 10:30,17,72.15,72.425,72,72.35,547
20170601|2017-04-17 11:00,17,72.325,72.325,71.9,72.225,557
20170601|2017-04-17 11:30,17,72.275,72.575,72.05,72.425,536
20170601|2017-04-17 12:00,17,72.4,72.45,72.225,72.35,151
20170601|2017-04-17 12:30,17,72.325,72.55,72.175,72.35,738
20170601|2017-04-17 13:00,17,72.35,72.525,72.075,72.075,216
20170601|2017-04-18 08:30,18,72.35,72.475,71.3,71.875,1924
20170601|2017-04-18 09:00,18,71.825,71.9,71.05,71.275,1965
20170601|2017-04-18 09:30,18,71.275,71.4,71.05,71.05,1313
20170601|2017-04-18 10:00,18,71.05,71.125,70.65,70.95,1498
20170601|2017-04-18 10:30,18,70.95,71.25,70.625,71.225,1457
20170601|2017-04-18 11:00,18,71.2,71.525,71.1,71.2,769
20170601|2017-04-18 11:30,18,71.175,71.2,70.825,70.95,498
20170601|2017-04-18 12:00,18,70.95,71.175,70.875,70.975,660
20170601|2017-04-18 12:30,18,70.975,71.65,70.825,71.475,1796
20170601|2017-04-18 13:00,18,71.5,71.5,71.225,71.35,294
20170601|2017-04-19 08:30,19,70.825,70.9,70.125,70.425,3406
20170601|2017-04-19 09:00,19,70.425,70.475,70.05,70.175,2186
20170601|2017-04-19 09:30,19,70.15,70.45,70.075,70.075,862
20170601|2017-04-19 10:00,19,70.075,70.25,70.025,70.175,703
20170601|2017-04-19 10:30,19,70.2,70.5,70.075,70.075,696
20170601|2017-04-19 11:00,19,70.1,70.275,69.95,70.125,1648
20170601|2017-04-19 11:30,19,70.125,70.5,70.125,70.2,729
20170601|2017-04-19 12:00,19,70.2,70.225,69.925,70.025,694
20170601|2017-04-19 12:30,19,70,70.3,69.9,69.95,1692
20170601|2017-04-19 13:00,19,69.95,69.975,69.9,69.9,416
20170601|2017-04-20 08:30,20,69.65,70.375,69.25,70.3,4935
20170601|2017-04-20 09:00,20,70.325,70.375,69.75,69.75,1548
20170601|2017-04-20 09:30,20,69.75,69.85,69.2,69.225,1751
20170601|2017-04-20 10:00,20,69.225,69.35,68.9,69.15,2728
20170601|2017-04-20 10:30,20,69.175,69.35,68.9,69,1377
20170601|2017-04-20 11:00,20,69,69.1,68.8,68.925,1176
20170601|2017-04-20 11:30,20,68.9,69.125,68.775,68.85,618
20170601|2017-04-20 12:00,20,68.85,68.9,68.65,68.725,800
20170601|2017-04-20 12:30,20,68.725,69,68.6,68.65,1865
20170601|2017-04-20 13:00,20,68.65,68.75,68.55,68.575,489
20170601|2017-04-21 08:30,21,68.825,69.25,68.65,68.75,2776
20170601|2017-04-21 09:00,21,68.775,68.95,68.35,68.7,2056
20170601|2017-04-21 09:30,21,68.7,68.7,68.35,68.55,740
20170601|2017-04-21 10:00,21,68.55,68.55,68.275,68.325,552
20170601|2017-04-21 10:30,21,68.35,68.375,68.05,68.15,1324
20170601|2017-04-21 11:00,21,68.15,68.825,68.125,68.275,1584
20170601|2017-04-21 11:30,21,68.275,68.275,67.875,67.975,1052
20170601|2017-04-21 12:00,21,67.975,68.35,67.775,68.1,977
20170601|2017-04-21 12:30,21,68.1,68.425,67.9,68.375,2342
20170601|2017-04-21 13:00,21,68.375,68.425,68.25,68.325,272
20170601|2017-04-24 08:30,24,68.725,69.225,68.375,68.85,2793
20170601|2017-04-24 09:00,24,68.85,69.125,68.725,68.75,1213
20170601|2017-04-24 09:30,24,68.75,68.975,68.65,68.875,927
20170601|2017-04-24 10:00,24,68.875,69.025,68.8,68.9,504
20170601|2017-04-24 10:30,24,68.9,68.925,68.75,68.925,397
20170601|2017-04-24 11:00,24,68.925,69.05,68.825,68.85,557
20170601|2017-04-24 11:30,24,68.85,69.075,68.825,68.9,420
20170601|2017-04-24 12:00,24,68.925,69.1,68.875,69.05,238
20170601|2017-04-24 12:30,24,69.05,69.625,68.925,69.525,2095
20170601|2017-04-24 13:00,24,69.55,69.6,69.475,69.475,371
20170601|2017-04-25 08:30,25,69.4,70.175,69.4,70.075,3039
20170601|2017-04-25 09:00,25,70.075,70.525,70.05,70.4,1592
20170601|2017-04-25 09:30,25,70.375,70.75,70.35,70.475,1823
20170601|2017-04-25 10:00,25,70.5,70.65,70.275,70.6,1431
20170601|2017-04-25 10:30,25,70.6,71.175,70.45,71.15,2236
20170601|2017-04-25 11:00,25,71.175,71.6,71.1,71.425,1988
20170601|2017-04-25 11:30,25,71.4,72.075,71.275,71.525,2091
20170601|2017-04-25 12:00,25,71.525,71.7,71.425,71.625,822
20170601|2017-04-25 12:30,25,71.6,72.2,71.45,71.85,3507
20170601|2017-04-25 13:00,25,71.875,71.95,71.65,71.65,280
20170601|2017-04-26 08:30,26,71.825,72.45,71.55,72.125,3930
20170601|2017-04-26 09:00,26,72.125,72.175,71.825,71.875,919
20170601|2017-04-26 09:30,26,71.875,72.3,71.875,72.075,1007
20170601|2017-04-26 10:00,26,72.075,72.25,71.925,72.225,803
20170601|2017-04-26 10:30,26,72.225,72.25,71.9,71.975,695
20170601|2017-04-26 11:00,26,71.975,72.025,71.525,71.725,1210
20170601|2017-04-26 11:30,26,71.75,71.825,71.4,71.5,690
20170601|2017-04-26 12:00,26,71.525,71.55,70.85,71.025,1578
20170601|2017-04-26 12:30,26,71.05,71.15,70.625,70.725,2922
20170601|2017-04-26 13:00,26,70.75,71.05,70.7,70.9,284
20170601|2017-04-27 08:30,27,71.4,72.275,71.3,72.125,2871
20170601|2017-04-27 09:00,27,72.125,73.1,72.1,72.8,2424
20170601|2017-04-27 09:30,27,72.8,72.875,72.625,72.675,960
20170601|2017-04-27 10:00,27,72.675,73.375,72.675,72.95,1946
20170601|2017-04-27 10:30,27,72.95,73.075,72.75,73,766
20170601|2017-04-27 11:00,27,73,73.65,72.975,73.325,1869
20170601|2017-04-27 11:30,27,73.325,73.425,73.175,73.4,646
20170601|2017-04-27 12:00,27,73.375,73.5,73.2,73.275,550
20170601|2017-04-27 12:30,27,73.25,73.425,72.675,72.7,2716
20170601|2017-04-27 13:00,27,72.7,72.925,72.675,72.875,449
20170601|2017-04-28 08:30,28,73.225,73.8,72.825,73.725,3239
20170601|2017-04-28 09:00,28,73.725,73.775,73.575,73.65,1308
20170601|2017-04-28 09:30,28,73.65,74.225,73.6,74,1820
20170601|2017-04-28 10:00,28,74,74.05,73.75,73.875,1045
20170601|2017-04-28 10:30,28,73.9,73.975,73.55,73.75,745
20170601|2017-04-28 11:00,28,73.775,74.025,73.575,73.925,716
20170601|2017-04-28 11:30,28,73.925,73.925,73.625,73.8,687
20170601|2017-04-28 12:00,28,73.8,74.025,73.65,73.775,884
20170601|2017-04-28 12:30,28,73.8,74.1,73.6,73.9,3954
20170601|2017-04-28 13:00,28,73.9,74.075,73.825,73.975,396
20170601|2017-05-01 08:30,1,74,74.3,73.625,73.875,1789
20170601|2017-05-01 09:00,1,73.875,73.95,73.45,73.775,1180
20170601|2017-05-01 09:30,1,73.8,73.8,73.5,73.55,482
20170601|2017-05-01 10:00,1,73.55,73.675,73.275,73.425,669
20170601|2017-05-01 10:30,1,73.375,73.5,73.15,73.225,550
20170601|2017-05-01 11:00,1,73.2,73.525,73.025,73.35,554
20170601|2017-05-01 11:30,1,73.3,73.35,73.075,73.15,323
20170601|2017-05-01 12:00,1,73.15,73.425,73.15,73.25,369
20170601|2017-05-01 12:30,1,73.25,73.5,73.1,73.225,1446
20170601|2017-05-01 13:00,1,73.2,73.225,73.175,73.225,250
20170601|2017-05-02 08:30,2,73.5,73.925,73.375,73.9,1781
20170601|2017-05-02 09:00,2,73.875,74,73.625,73.75,1166
20170601|2017-05-02 09:30,2,73.725,74.075,73.675,74,702
20170601|2017-05-02 10:00,2,73.975,74.25,73.9,74.25,699
20170601|2017-05-02 10:30,2,74.225,74.475,73.925,74.425,1229
20170601|2017-05-02 11:00,2,74.4,74.425,73.975,74.05,517
20170601|2017-05-02 11:30,2,74.05,74.125,73.4,73.925,1367
20170601|2017-05-02 12:00,2,73.975,74.225,73.625,74,710
20170601|2017-05-02 12:30,2,74,74.475,73.975,74,1781
20170601|2017-05-02 13:00,2,74,74.2,73.925,74.2,468
20170601|2017-05-03 08:30,3,74.4,75.45,74.375,75.275,3495
20170601|2017-05-03 09:00,3,75.25,75.725,75.175,75.35,2327
20170601|2017-05-03 09:30,3,75.375,75.825,75.375,75.675,1552
20170601|2017-05-03 10:00,3,75.65,75.75,75.4,75.65,808
20170601|2017-05-03 10:30,3,75.65,75.75,75.375,75.475,879
20170601|2017-05-03 11:00,3,75.5,75.725,75.45,75.5,774
20170601|2017-05-03 11:30,3,75.55,75.725,75.5,75.55,690
20170601|2017-05-03 12:00,3,75.55,75.7,75.4,75.45,533
20170601|2017-05-03 12:30,3,75.475,75.65,75.225,75.625,1682
20170601|2017-05-03 13:00,3,75.65,75.725,75.625,75.7,368
20170601|2017-05-04 08:30,4,75.75,76.2,75.7,75.9,2749
20170601|2017-05-04 09:00,4,75.875,76.575,75.825,76.2,2261
20170601|2017-05-04 09:30,4,76.225,76.575,75.925,76.4,1656
20170601|2017-05-04 10:00,4,76.425,76.425,75.95,76.175,958
20170601|2017-05-04 10:30,4,76.175,76.3,76,76.225,639
20170601|2017-05-04 11:00,4,76.225,76.45,76.15,76.375,844
20170601|2017-05-04 11:30,4,76.35,76.475,76.225,76.3,450
20170601|2017-05-04 12:00,4,76.325,76.375,76.075,76.3,509
20170601|2017-05-04 12:30,4,76.275,76.575,76.225,76.5,2060
20170601|2017-05-04 13:00,4,76.525,76.575,76.4,76.425,260
20170601|2017-05-05 08:30,5,76.575,76.6,76.15,76.275,1833
20170601|2017-05-05 09:00,5,76.25,76.675,76.25,76.475,1266
20170601|2017-05-05 09:30,5,76.45,76.95,76.45,76.9,1380
20170601|2017-05-05 10:00,5,76.925,77.1,76.9,77.025,845
20170601|2017-05-05 10:30,5,77.05,77.075,76.8,76.85,1002
20170601|2017-05-05 11:00,5,76.875,76.925,76.275,76.7,1516
20170601|2017-05-05 11:30,5,76.675,76.85,76.5,76.575,436
20170601|2017-05-05 12:00,5,76.575,76.65,75.875,76.15,1093
20170601|2017-05-05 12:30,5,76.15,76.475,76.1,76.475,2227
20170601|2017-05-05 13:00,5,76.5,76.5,76.325,76.4,283
20170601|2017-05-08 08:30,8,76.75,76.85,76.175,76.6,1802
20170601|2017-05-08 09:00,8,76.6,77.025,76.575,76.8,1321
20170601|2017-05-08 09:30,8,76.775,76.775,76.325,76.55,595
20170601|2017-05-08 10:00,8,76.55,76.725,76.425,76.525,397
20170601|2017-05-08 10:30,8,76.5,76.8,76.475,76.75,346
20170601|2017-05-08 11:00,8,76.775,76.825,76.65,76.8,335
20170601|2017-05-08 11:30,8,76.825,77.2,76.75,77.1,1281
20170601|2017-05-08 12:00,8,77.1,77.425,77.1,77.1,1264
20170601|2017-05-08 12:30,8,77.1,77.55,77.1,77.3,1927
20170601|2017-05-08 13:00,8,77.3,77.375,77.275,77.275,292
20170601|2017-05-09 08:30,9,77.6,78.075,77.45,78.05,3327
20170601|2017-05-09 09:00,9,78.075,78.125,77.775,77.925,1471
20170601|2017-05-09 09:30,9,77.925,78.075,77.85,77.95,877
20170601|2017-05-09 10:00,9,77.975,78.4,77.95,78.325,2379
20170601|2017-05-09 10:30,9,78.35,78.425,78.175,78.2,951
20170601|2017-05-09 11:00,9,78.225,78.325,78.05,78.15,683
20170601|2017-05-09 11:30,9,78.125,78.2,77.55,77.85,1113
20170601|2017-05-09 12:00,9,77.85,78.075,77.825,77.875,517
20170601|2017-05-09 12:30,9,77.85,77.925,77.175,77.525,2392
20170601|2017-05-09 13:00,9,77.55,77.725,77.475,77.6,324
20170601|2017-05-10 08:30,10,77.775,77.95,77.45,77.475,2891
20170601|2017-05-10 09:00,10,77.525,77.625,76.775,77.35,2899
20170601|2017-05-10 09:30,10,77.375,77.7,77.225,77.575,808
20170601|2017-05-10 10:00,10,77.6,77.875,77.6,77.7,802
20170601|2017-05-10 10:30,10,77.675,77.8,77.475,77.75,808
20170601|2017-05-10 11:00,10,77.75,77.825,77.55,77.675,403
20170601|2017-05-10 11:30,10,77.675,77.925,77.525,77.9,516
20170601|2017-05-10 12:00,10,77.875,77.925,77.6,77.6,368
20170601|2017-05-10 12:30,10,77.625,77.675,76.925,77.3,2982
20170601|2017-05-10 13:00,10,77.325,77.45,77.25,77.35,251
20170601|2017-05-11 08:30,11,77.5,77.575,76.9,77.1,2571
20170601|2017-05-11 09:00,11,77.075,77.425,76.85,77.3,1328
20170601|2017-05-11 09:30,11,77.325,77.375,76.775,76.925,1063
20170601|2017-05-11 10:00,11,76.925,76.975,76.65,76.825,808
20170601|2017-05-11 10:30,11,76.8,76.95,76.5,76.65,671
20170601|2017-05-11 11:00,11,76.65,77.1,76.65,76.975,884
20170601|2017-05-11 11:30,11,76.975,76.975,76.425,76.475,986
20170601|2017-05-11 12:00,11,76.45,76.725,76.375,76.7,782
20170601|2017-05-11 12:30,11,76.725,77.225,76.7,77.2,1788
20170601|2017-05-11 13:00,11,77.2,77.275,77.125,77.225,419
20170601|2017-05-12 08:30,12,77.15,77.35,77,77.35,2022
20170601|2017-05-12 09:00,12,77.275,77.4,76.875,77.025,1060
20170601|2017-05-12 09:30,12,77.025,77.475,76.975,77.375,1184
20170601|2017-05-12 10:00,12,77.375,78.05,77.375,78,2101
20170601|2017-05-12 10:30,12,78,78.175,77.8,77.825,1099
20170601|2017-05-12 11:00,12,77.825,78.05,77.75,78,436
20170601|2017-05-12 11:30,12,77.975,78,77.775,77.8,353
20170601|2017-05-12 12:00,12,77.8,77.875,77.5,77.675,457
20170601|2017-05-12 12:30,12,77.7,78.05,77.6,77.975,1763
20170601|2017-05-12 13:00,12,78,78.075,77.9,77.9,236
20170601|2017-05-15 08:30,15,78.05,78.25,77.725,77.95,1466
20170601|2017-05-15 09:00,15,77.925,77.95,77.35,77.675,1161
20170601|2017-05-15 09:30,15,77.65,77.95,77.475,77.825,905
20170601|2017-05-15 10:00,15,77.85,78.075,77.675,77.75,745
20170601|2017-05-15 10:30,15,77.775,77.925,77.725,77.875,351
20170601|2017-05-15 11:00,15,77.875,77.95,77.675,77.825,371
20170601|2017-05-15 11:30,15,77.85,77.925,77.575,77.875,831
20170601|2017-05-15 12:00,15,77.875,78.125,77.825,77.85,844
20170601|2017-05-15 12:30,15,77.85,77.95,77.15,77.15,2022
20170601|2017-05-15 13:00,15,77.15,77.3,77.05,77.2,521
20170601|2017-05-16 08:30,16,77.1,77.45,76.425,77.275,1950
20170601|2017-05-16 09:00,16,77.275,78.025,77.25,77.95,1486
20170601|2017-05-16 09:30,16,77.95,78.2,77.95,78.2,900
20170601|2017-05-16 10:00,16,78.2,78.925,78.2,78.55,2208
20170601|2017-05-16 10:30,16,78.55,78.825,78.5,78.7,753
20170601|2017-05-16 11:00,16,78.7,79.1,78.675,78.95,1429
20170601|2017-05-16 11:30,16,78.975,78.975,78.525,78.6,647
20170601|2017-05-16 12:00,16,78.575,78.85,78.55,78.75,509
20170601|2017-05-16 12:30,16,78.75,78.9,78.6,78.675,1186
20170601|2017-05-16 13:00,16,78.675,78.7,78.5,78.65,364
20170601|2017-05-17 08:30,17,79.225,79.75,79.1,79.55,2077
20170601|2017-05-17 09:00,17,79.6,79.725,79.525,79.7,551
20170601|2017-05-17 09:30,17,79.7,79.75,79.3,79.35,657
20170601|2017-05-17 10:00,17,79.35,79.45,79.15,79.375,1130
20170601|2017-05-17 10:30,17,79.375,79.425,79.075,79.35,1382
20170601|2017-05-17 11:00,17,79.35,79.95,79.325,79.875,1623
20170601|2017-05-17 11:30,17,79.85,79.85,79.45,79.475,413
20170601|2017-05-17 12:00,17,79.525,79.575,79.175,79.425,320
20170601|2017-05-17 12:30,17,79.45,79.45,78.8,78.925,1387
20170601|2017-05-17 13:00,17,78.9,79,78.85,78.925,294
20170601|2017-05-18 08:30,18,78.625,78.7,78.075,78.35,2199
20170601|2017-05-18 09:00,18,78.375,78.425,77.95,78.35,1177
20170601|2017-05-18 09:30,18,78.4,78.575,78.225,78.25,811
20170601|2017-05-18 10:00,18,78.3,78.625,78.3,78.5,558
20170601|2017-05-18 10:30,18,78.5,78.8,78.4,78.65,624
20170601|2017-05-18 11:00,18,78.65,78.9,78.65,78.9,454
20170601|2017-05-18 11:30,18,78.875,78.9,78.675,78.725,415
20170601|2017-05-18 12:00,18,78.725,78.9,78.725,78.85,209
20170601|2017-05-18 12:30,18,78.875,79.25,78.825,79.15,1007
20170601|2017-05-18 13:00,18,79.175,79.2,79.025,79.025,215
20170601|2017-05-19 08:30,19,78.675,78.7,78.325,78.65,1074
20170601|2017-05-19 09:00,19,78.675,78.825,78.475,78.75,539
20170601|2017-05-19 09:30,19,78.725,79.05,78.7,78.8,629
20170601|2017-05-19 10:00,19,78.8,78.95,78.775,78.8,146
20170601|2017-05-19 10:30,19,78.8,79.025,78.775,79,358
20170601|2017-05-19 11:00,19,78.975,79.15,78.875,78.875,262
20170601|2017-05-19 11:30,19,78.85,79.05,78.75,78.85,196
20170601|2017-05-19 12:00,19,78.85,79.125,78.775,79.125,268
20170601|2017-05-19 12:30,19,79.1,79.55,79.075,79.5,928
20170601|2017-05-19 13:00,19,79.475,79.5,79.4,79.5,292
20170601|2017-05-22 08:30,22,79.075,79.425,78.65,79.425,1302
20170601|2017-05-22 09:00,22,79.425,79.65,79.375,79.5,303
20170601|2017-05-22 09:30,22,79.475,79.625,79.425,79.55,186
20170601|2017-05-22 10:00,22,79.525,79.75,79.5,79.725,278
20170601|2017-05-22 10:30,22,79.725,79.75,79.525,79.575,229
20170601|2017-05-22 11:00,22,79.525,79.625,79.425,79.6,187
20170601|2017-05-22 11:30,22,79.575,79.75,79.55,79.625,103
20170601|2017-05-22 12:00,22,79.625,79.625,79.325,79.325,273
20170601|2017-05-22 12:30,22,79.375,79.5,79.275,79.3,350
20170601|2017-05-22 13:00,22,79.3,79.35,79.175,79.35,137
20170601|2017-05-23 08:30,23,78.925,79.45,78.9,79.225,1217
20170601|2017-05-23 09:00,23,79.2,79.925,79.2,79.825,924
20170601|2017-05-23 09:30,23,79.825,80,79.675,79.775,534
20170601|2017-05-23 10:00,23,79.775,79.85,79.625,79.75,271
20170601|2017-05-23 10:30,23,79.75,80.2,79.75,80.15,630
20170601|2017-05-23 11:00,23,80.1,80.15,79.95,79.95,290
20170601|2017-05-23 11:30,23,79.975,80.15,79.925,80.075,210
20170601|2017-05-23 12:00,23,80.1,80.225,79.975,80.125,281
20170601|2017-05-23 12:30,23,80.15,80.275,80,80.225,989
20170601|2017-05-23 13:00,23,80.225,80.25,80.175,80.225,257
20170601|2017-05-24 08:30,24,80.5,80.95,80.375,80.525,1310
20170601|2017-05-24 09:00,24,80.525,80.725,80.25,80.7,568
20170601|2017-05-24 09:30,24,80.7,80.825,80.475,80.725,318
20170601|2017-05-24 10:00,24,80.7,80.9,80.625,80.875,326
20170601|2017-05-24 10:30,24,80.9,80.9,80.575,80.725,218
20170601|2017-05-24 11:00,24,80.7,80.725,80.475,80.475,216
20170601|2017-05-24 11:30,24,80.475,80.625,80.35,80.5,188
20170601|2017-05-24 12:00,24,80.5,80.675,80.425,80.425,178
20170601|2017-05-24 12:30,24,80.45,80.55,80.025,80.275,871
20170601|2017-05-24 13:00,24,80.275,80.35,80.175,80.2,79
20170601|2017-05-25 08:30,25,80.275,80.425,79.65,80.275,1290
20170601|2017-05-25 09:00,25,80.275,80.6,80.075,80.075,441
20170601|2017-05-25 09:30,25,80.025,80.05,79.6,79.75,937
20170601|2017-05-25 10:00,25,79.725,80.3,79.675,80.2,350
20170601|2017-05-25 10:30,25,80.1,80.375,79.95,80.35,344
20170601|2017-05-25 11:00,25,80.325,80.475,80.15,80.425,218
20170601|2017-05-25 11:30,25,80.475,80.575,80.25,80.525,208
20170601|2017-05-25 12:00,25,80.525,80.6,80.4,80.6,144
20170601|2017-05-25 12:30,25,80.575,81.075,80.225,80.975,871
20170601|2017-05-25 13:00,25,80.95,80.95,80.7,80.8,147
20170601|2017-05-26 08:30,26,81.2,81.275,80.85,81.05,1407
20170601|2017-05-26 09:00,26,81.1,81.4,81.1,81.25,282
20170601|2017-05-26 09:30,26,81.275,81.4,81.25,81.4,143
20170601|2017-05-26 10:00,26,81.375,81.6,81.375,81.525,416
20170601|2017-05-26 10:30,26,81.5,81.675,81.5,81.625,408
20170601|2017-05-26 11:00,26,81.625,81.7,81.45,81.45,199
20170601|2017-05-26 11:30,26,81.45,81.525,81.3,81.4,176
20170601|2017-05-26 12:00,26,81.375,81.375,81.25,81.3,134
20170601|2017-05-26 12:30,26,81.325,81.875,81.225,81.85,840
20170601|2017-05-26 13:00,26,81.875,81.875,81.775,81.875,235
20170601|2017-05-30 08:30,30,81.65,81.7,81.3,81.45,917
20170601|2017-05-30 09:00,30,81.45,81.5,81.3,81.35,505
20170601|2017-05-30 09:30,30,81.35,81.375,81.225,81.325,340
20170601|2017-05-30 10:00,30,81.325,81.325,80.9,81.025,537
20170601|2017-05-30 10:30,30,81.025,81.25,80.95,81.05,329
20170601|2017-05-30 11:00,30,81.05,81.25,81,81.15,237
20170601|2017-05-30 11:30,30,81.175,81.175,80.9,80.95,161
20170601|2017-05-30 12:00,30,80.9,81,80.55,80.725,530
20170601|2017-05-30 12:30,30,80.75,80.9,80.4,80.625,433
20170601|2017-05-30 13:00,30,80.625,80.675,80.55,80.575,79
20170601|2017-05-31 08:30,31,80.9,81.95,80.775,81.75,1969
20170601|2017-05-31 09:00,31,81.775,82.425,81.775,82.325,1053
20170601|2017-05-31 09:30,31,82.35,82.5,82.125,82.175,479
20170601|2017-05-31 10:00,31,82.15,82.3,81.875,82.15,462
20170601|2017-05-31 10:30,31,82.175,82.675,82.175,82.425,569
20170601|2017-05-31 11:00,31,82.4,82.525,82.375,82.475,176
20170601|2017-05-31 11:30,31,82.475,82.625,82.275,82.4,313
20170601|2017-05-31 12:00,31,82.425,82.425,81.575,81.8,683
20170601|2017-05-31 12:30,31,81.85,82.1,81.825,81.975,795
20170601|2017-05-31 13:00,31,81.95,82,81.9,81.925,211
20170601|2017-06-01 08:30,1,82.375,82.375,81.925,82.2,1040
20170601|2017-06-01 09:00,1,82.175,82.325,81.9,81.9,389
20170601|2017-06-01 09:30,1,81.925,82.025,81.45,81.55,610
20170601|2017-06-01 10:00,1,81.55,81.725,81.35,81.575,566
20170601|2017-06-01 10:30,1,81.575,81.575,80.7,81,738
20170601|2017-06-01 11:00,1,81,81.225,80.675,81.125,396
20170601|2017-06-01 11:30,1,81.1,81.325,80.975,81.1,151
20170601|2017-06-01 12:00,1,81.05,81.2,80.9,80.975,104
20170601|2017-06-01 12:30,1,80.925,81.225,80.85,80.95,742
20170601|2017-06-01 13:00,1,80.9,80.975,80.875,80.95,148
20170601|2017-06-02 08:30,2,81.25,81.525,80.925,80.975,1008
20170601|2017-06-02 09:00,2,80.975,81.2,80.875,81.125,668
20170601|2017-06-02 09:30,2,81.125,81.45,81.1,81.45,327
20170601|2017-06-02 10:00,2,81.375,81.65,81.275,81.425,398
20170601|2017-06-02 10:30,2,81.425,81.425,81.125,81.125,171
20170601|2017-06-02 11:00,2,81.125,81.3,81.1,81.225,157
20170601|2017-06-02 11:30,2,81.225,81.275,81.025,81.25,292
20170601|2017-06-02 12:00,2,81.25,81.4,81.2,81.225,185
20170601|2017-06-02 12:30,2,81.275,81.275,81.05,81.25,607
20170601|2017-06-02 13:00,2,81.25,81.35,81.225,81.25,145
20170601|2017-06-05 08:30,5,81.1,81.225,80.5,80.625,1096
20170601|2017-06-05 09:00,5,80.65,81.025,80.6,80.975,293
20170601|2017-06-05 09:30,5,80.975,81.075,80.625,80.65,351
20170601|2017-06-05 10:00,5,80.7,80.75,80.55,80.7,253
20170601|2017-06-05 10:30,5,80.7,81.4,80.45,81.275,524
20170601|2017-06-05 11:00,5,81.275,81.725,81.2,81.475,538
20170601|2017-06-05 11:30,5,81.475,81.475,81.225,81.225,169
20170601|2017-06-05 12:00,5,81.225,81.275,80.675,81.125,457
20170601|2017-06-05 12:30,5,81.075,81.075,80.65,80.75,522
20170601|2017-06-05 13:00,5,80.8,80.925,80.75,80.85,180
20170601|2017-06-06 08:30,6,81.225,81.975,80.925,81.6,2087
20170601|2017-06-06 09:00,6,81.625,82.175,81.625,82.125,662
20170601|2017-06-06 09:30,6,82.15,82.35,82.075,82.175,456
20170601|2017-06-06 10:00,6,82.15,82.275,82.05,82.075,240
20170601|2017-06-06 10:30,6,82.05,82.25,81.825,81.875,386
20170601|2017-06-06 11:00,6,81.875,81.95,81.75,81.775,252
20170601|2017-06-06 11:30,6,81.775,81.975,81.775,81.875,59
20170601|2017-06-06 12:00,6,81.85,81.875,81.775,81.8,88
20170601|2017-06-06 12:30,6,81.8,81.825,81.6,81.725,852
20170601|2017-06-06 13:00,6,81.775,81.8,81.65,81.675,133
20170601|2017-06-07 08:30,7,81.9,82.1,81.65,81.8,1004
20170601|2017-06-07 09:00,7,81.85,81.85,81.575,81.675,432
20170601|2017-06-07 09:30,7,81.65,82.1,81.6,82.025,419
20170601|2017-06-07 10:00,7,82.05,82.075,81.775,81.975,179
20170601|2017-06-07 10:30,7,81.95,82.225,81.9,82.125,339
20170601|2017-06-07 11:00,7,82.05,82.175,81.875,81.925,192
20170601|2017-06-07 11:30,7,81.9,81.925,81.65,81.825,303
20170601|2017-06-07 12:00,7,81.8,81.975,81.6,81.625,291
20170601|2017-06-07 12:30,7,81.6,81.775,81.55,81.675,600
20170601|2017-06-07 13:00,7,81.6,81.75,81.5,81.75,257
20170601|2017-06-08 08:30,8,81.95,82.3,81.775,82.1,1018
20170601|2017-06-08 09:00,8,82.125,82.35,82.125,82.25,307
20170601|2017-06-08 09:30,8,82.175,82.2,82.1,82.15,170
20170601|2017-06-08 10:00,8,82.15,82.15,81.95,82,224
20170601|2017-06-08 10:30,8,82,82.075,81.9,81.9,117
20170601|2017-06-08 11:00,8,82,82,81.9,81.9,274
20170601|2017-06-08 11:30,8,81.95,81.95,81.875,81.9,147
20170601|2017-06-08 12:00,8,81.925,82.025,81.9,81.925,117
20170601|2017-06-08 12:30,8,81.975,82.15,81.95,82.125,798
20170601|2017-06-08 13:00,8,82.175,82.2,82.075,82.1,135
20170601|2017-06-09 08:30,9,82.4,82.6,82.25,82.4,603
20170601|2017-06-09 09:00,9,82.4,82.525,82.375,82.45,123
20170601|2017-06-09 09:30,9,82.475,82.5,82.45,82.475,72
20170601|2017-06-09 10:00,9,82.475,82.5,82.325,82.35,202
20170601|2017-06-09 10:30,9,82.375,82.475,82.325,82.45,128
20170601|2017-06-09 11:00,9,82.45,82.45,82.4,82.4,56
20170601|2017-06-09 11:30,9,82.425,82.45,82.3,82.325,175
20170601|2017-06-09 12:00,9,82.325,82.6,82.325,82.475,213
20170601|2017-06-09 12:30,9,82.475,82.5,82.35,82.5,344
20170601|2017-06-09 13:00,9,82.5,82.5,82.475,82.5,79
20170601|2017-06-12 08:30,12,82.3,82.5,81.95,82.2,1042
20170601|2017-06-12 09:00,12,82.2,82.25,82.075,82.15,235
20170601|2017-06-12 09:30,12,82.125,82.225,82.1,82.125,338
20170601|2017-06-12 10:00,12,82.125,82.125,81.9,81.9,382
20170601|2017-06-12 10:30,12,81.9,82.05,81.9,81.975,86
20170601|2017-06-12 11:00,12,81.975,82.075,81.95,82.05,116
20170601|2017-06-12 11:30,12,82.05,82.1,82.025,82.1,104
20170601|2017-06-12 12:00,12,82.1,82.1,81.975,81.975,73
20170601|2017-06-12 12:30,12,82,82.025,81.925,82.025,360
20170601|2017-06-12 13:00,12,81.975,82.125,81.975,82.125,62
20170601|2017-06-13 08:30,13,82.25,82.425,82.2,82.4,1014
20170601|2017-06-13 09:00,13,82.4,82.475,82.375,82.45,481
20170601|2017-06-13 09:30,13,82.425,82.5,82.4,82.45,255
20170601|2017-06-13 10:00,13,82.475,82.525,82.45,82.475,326
20170601|2017-06-13 10:30,13,82.475,82.7,82.45,82.675,371
20170601|2017-06-13 11:00,13,82.675,82.675,82.575,82.675,260
20170601|2017-06-13 11:30,13,82.675,82.7,82.65,82.675,151
20170601|2017-06-13 12:00,13,82.7,82.775,82.675,82.75,291
20170601|2017-06-13 12:30,13,82.75,82.825,82.75,82.775,363
20170601|2017-06-13 13:00,13,82.825,82.85,82.8,82.85,126
20170601|2017-06-14 08:30,14,82.775,82.875,82.7,82.75,649
20170601|2017-06-14 09:00,14,82.75,82.825,82.7,82.75,338
20170601|2017-06-14 09:30,14,82.75,82.85,82.7,82.825,333
20170601|2017-06-14 10:00,14,82.85,82.9,82.825,82.85,413
20170601|2017-06-14 10:30,14,82.875,83.025,82.875,82.975,282
20170601|2017-06-14 11:00,14,82.95,83.025,82.95,83,67
20170601|2017-06-14 11:30,14,82.975,83.05,82.975,82.975,233
20170701|2016-03-24 08:30,24,76,76,76,76,1
20170701|2016-03-24 09:30,24,76,76,76,76,2
20170701|2016-03-24 12:00,24,76,76,76,76,1
20170701|2016-03-28 11:30,28,76,76,76,76,1
20170701|2016-04-05 09:00,5,75.6,75.6,75.6,75.6,10
20170701|2016-04-05 09:30,5,75.6,75.6,75.6,75.6,10
20170701|2016-04-12 12:30,12,76.5,76.5,76.5,76.5,4
20170701|2016-04-19 10:30,19,76.5,76.5,76.5,76.5,20
20170701|2016-04-26 11:00,26,76.5,76.5,76.5,76.5,2
20170701|2016-04-26 12:00,26,76.5,76.5,76.5,76.5,1
20170701|2016-04-26 12:30,26,76.5,76.5,76.5,76.5,2
20170701|2016-04-26 13:00,26,76.5,76.5,76.5,76.5,1
20170701|2016-04-27 08:30,27,76.5,76.5,76.5,76.5,9
20170701|2016-04-27 09:00,27,76.5,76.5,76.5,76.5,8
20170701|2016-04-27 09:30,27,76.5,76.5,76.5,76.5,2
20170701|2016-04-27 12:00,27,76.75,76.75,76.75,76.75,1
20170701|2016-05-04 11:00,4,77.45,77.45,77.45,77.45,1
20170701|2016-05-04 12:30,4,77.75,77.75,77.75,77.75,2
20170701|2016-05-10 09:30,10,78,78,78,78,4
20170701|2016-05-10 10:00,10,78,78,78,78,1
20170701|2016-05-11 11:30,11,78.1,78.1,77.9,77.9,3
20170701|2016-05-11 12:00,11,77.9,77.9,77.9,77.9,1
20170701|2016-05-11 12:30,11,78,78,78,78,4
20170701|2016-05-12 08:30,12,78,78,78,78,4
20170701|2016-05-12 10:30,12,78.375,78.375,78.375,78.375,1
20170701|2016-05-17 08:30,17,77.225,77.225,77.2,77.2,4
20170701|2016-05-17 12:30,17,78.15,78.15,78.15,78.15,1
20170701|2016-05-23 09:00,23,77.25,77.25,77.25,77.25,1
20170701|2016-05-26 12:30,26,77.5,77.5,77.5,77.5,1
20170701|2016-06-01 10:30,1,77.775,77.775,77.675,77.675,6
20170701|2016-06-01 12:30,1,78.25,78.25,78.25,78.25,1
20170701|2016-06-02 08:30,2,78.35,78.35,78.35,78.35,2
20170701|2016-06-02 09:00,2,78.35,78.4,78.35,78.4,3
20170701|2016-06-03 12:30,3,78.5,78.5,78.5,78.5,1
20170701|2016-06-06 12:30,6,78.2,78.2,78.1,78.1,3
20170701|2016-06-07 09:00,7,78,78,78,78,1
20170701|2016-06-07 12:30,7,78.675,78.675,78.675,78.675,1
20170701|2016-06-08 11:00,8,78.575,78.775,78.425,78.775,7
20170701|2016-06-08 12:30,8,79.5,79.5,79.5,79.5,2
20170701|2016-06-09 09:00,9,79.25,79.25,79.25,79.25,5
20170701|2016-06-09 09:30,9,79.5,79.5,79.5,79.5,4
20170701|2016-06-09 11:00,9,79,79,79,79,1
20170701|2016-06-09 11:30,9,79.075,79.075,79.025,79.025,3
20170701|2016-06-09 12:00,9,78.7,78.7,78.7,78.7,1
20170701|2016-06-09 12:30,9,79,79,79,79,1
20170701|2016-06-10 09:00,10,79.225,79.225,79.225,79.225,1
20170701|2016-06-10 10:30,10,79.125,79.125,79.125,79.125,1
20170701|2016-06-10 12:30,10,79.2,79.2,79.2,79.2,3
20170701|2016-06-15 10:00,15,78.6,78.6,78.6,78.6,1
20170701|2016-06-15 10:30,15,78.6,78.6,78.6,78.6,2
20170701|2016-06-15 11:30,15,78.925,78.925,78.925,78.925,1
20170701|2016-06-15 12:30,15,79,79,79,79,2
20170701|2016-06-15 13:00,15,79.25,79.25,79.25,79.25,1
20170701|2016-06-16 12:30,16,79.15,79.15,79.15,79.15,2
20170701|2016-06-17 10:30,17,78.9,79.075,78.4,78.4,24
20170701|2016-06-17 11:00,17,79,79,79,79,1
20170701|2016-06-17 12:30,17,78.475,78.475,78.475,78.475,1
20170701|2016-06-20 09:00,20,78.4,78.4,78.4,78.4,1
20170701|2016-06-20 10:00,20,78.4,78.4,78.4,78.4,3
20170701|2016-06-21 12:00,21,78.4,78.4,78.4,78.4,1
20170701|2016-06-21 13:00,21,78.4,78.4,78.4,78.4,1
20170701|2016-06-22 08:30,22,78.4,78.4,78.4,78.4,2
20170701|2016-06-22 09:30,22,78.4,78.4,78.4,78.4,4
20170701|2016-06-22 10:00,22,78.4,78.4,78.4,78.4,11
20170701|2016-06-23 08:30,23,78,78,78,78,1
20170701|2016-06-23 10:30,23,77.65,77.65,77.4,77.4,7
20170701|2016-06-24 11:30,24,76.875,76.925,76.875,76.925,5
20170701|2016-06-27 09:00,27,76.5,76.5,76.475,76.475,2
20170701|2016-06-28 12:30,28,78.575,78.575,78.575,78.575,1
20170701|2016-06-29 11:00,29,78.925,78.925,78.925,78.925,3
20170701|2016-06-29 11:30,29,78.9,78.9,78.9,78.9,1
20170701|2016-06-29 12:30,29,78.8,78.8,78.8,78.8,2
20170701|2016-06-30 08:30,30,78.6,78.6,78.6,78.6,5
20170701|2016-06-30 10:00,30,78.675,78.7,78.675,78.7,5
20170701|2016-06-30 10:30,30,78.575,78.575,78.575,78.575,1
20170701|2016-06-30 11:00,30,78.7,78.7,78.7,78.7,1
20170701|2016-06-30 12:00,30,78.725,78.725,78.725,78.725,1
20170701|2016-07-01 11:30,1,79.05,79.05,79,79,18
20170701|2016-07-05 08:30,5,78.925,78.925,78.925,78.925,1
20170701|2016-07-05 09:00,5,78.1,78.1,77.975,77.975,5
20170701|2016-07-05 10:00,5,78.425,78.425,78.25,78.25,3
20170701|2016-07-05 11:00,5,78.325,78.325,78.225,78.25,11
20170701|2016-07-05 11:30,5,78.15,78.35,78.1,78.25,11
20170701|2016-07-05 12:00,5,78.25,78.25,78.175,78.175,4
20170701|2016-07-05 12:30,5,78.325,78.5,78.275,78.5,3
20170701|2016-07-06 08:30,6,78.125,78.2,78,78,13
20170701|2016-07-06 09:00,6,78.1,78.1,78,78,16
20170701|2016-07-06 10:00,6,78.05,78.05,77.95,77.95,5
20170701|2016-07-06 11:00,6,77.7,77.7,77.5,77.5,6
20170701|2016-07-06 11:30,6,77.5,77.65,77.5,77.65,3
20170701|2016-07-06 12:00,6,77.5,77.5,77.5,77.5,2
20170701|2016-07-06 12:30,6,77.85,78.4,77.85,78.4,4
20170701|2016-07-07 08:30,7,78,78,78,78,1
20170701|2016-07-07 09:00,7,78,78,78,78,1
20170701|2016-07-07 10:00,7,77.85,77.85,77.85,77.85,2
20170701|2016-07-07 11:30,7,77.8,77.8,77.8,77.8,1
20170701|2016-07-07 12:30,7,77.7,78,77.7,78,5
20170701|2016-07-08 09:00,8,77.4,77.425,77.4,77.4,3
20170701|2016-07-08 13:00,8,78.025,78.025,77.925,77.925,3
20170701|2016-07-11 11:00,11,77.5,77.5,77.325,77.325,17
20170701|2016-07-11 13:00,11,77.375,77.375,77.375,77.375,1
20170701|2016-07-12 08:30,12,77,77.025,76.95,77.025,21
20170701|2016-07-12 12:30,12,77.175,77.175,77.175,77.175,1
20170701|2016-07-13 09:00,13,77.575,77.575,77.575,77.575,1
20170701|2016-07-13 12:30,13,77.5,77.5,77.5,77.5,5
20170701|2016-07-14 09:00,14,77.275,77.6,77.225,77.6,7
20170701|2016-07-14 09:30,14,77.5,77.5,77.5,77.5,1
20170701|2016-07-14 11:30,14,78,78,78,78,1
20170701|2016-07-14 12:00,14,78,78,78,78,1
20170701|2016-07-15 08:30,15,77.225,77.225,77.225,77.225,1
20170701|2016-07-15 11:30,15,76.2,76.5,76.2,76.5,19
20170701|2016-07-15 12:00,15,76.55,76.55,76.55,76.55,1
20170701|2016-07-18 09:00,18,75.5,75.5,75.05,75.05,8
20170701|2016-07-18 09:30,18,74.875,74.925,74.825,74.925,15
20170701|2016-07-18 10:00,18,75.05,75.05,75.05,75.05,5
20170701|2016-07-20 08:30,20,76.175,76.175,76.175,76.175,1
20170701|2016-07-20 09:30,20,76.25,76.25,76.175,76.175,5
20170701|2016-07-20 10:00,20,76.3,76.3,76.3,76.3,1
20170701|2016-07-20 10:30,20,76.15,76.15,76.15,76.15,1
20170701|2016-07-20 11:30,20,76.025,76.025,76.025,76.025,4
20170701|2016-07-21 08:30,21,75.45,75.45,75.45,75.45,1
20170701|2016-07-21 09:30,21,74.275,74.275,74.125,74.125,18
20170701|2016-07-21 11:30,21,74.125,74.125,73.025,73.025,2
20170701|2016-07-21 13:00,21,73.5,73.5,73.5,73.5,1
20170701|2016-07-22 10:00,22,73.6,73.6,73.6,73.6,1
20170701|2016-07-22 11:00,22,73.925,74.625,73.925,74.625,3
20170701|2016-07-22 12:30,22,75.2,75.2,75.075,75.075,7
20170701|2016-07-25 08:30,25,75.4,75.4,75.4,75.4,2
20170701|2016-07-25 12:00,25,75.525,75.525,75.525,75.525,3
20170701|2016-07-25 12:30,25,75.95,75.95,75.95,75.95,1
20170701|2016-07-26 09:00,26,75.05,75.05,75.05,75.05,1
20170701|2016-07-26 10:00,26,75.25,75.25,75.25,75.25,1
20170701|2016-07-26 10:30,26,75.25,75.875,75.25,75.65,24
20170701|2016-07-26 12:30,26,75.3,75.3,75.275,75.275,2
20170701|2016-07-27 11:30,27,75.225,75.225,75.225,75.225,1
20170701|2016-07-27 12:00,27,74.6,74.6,74.6,74.6,2
20170701|2016-07-28 08:30,28,73.3,73.3,73.2,73.2,23
20170701|2016-07-28 09:00,28,73.075,73.075,72.95,72.95,2
20170701|2016-07-28 10:00,28,72.95,72.95,72.95,72.95,2
20170701|2016-07-28 10:30,28,73.7,73.7,73.7,73.7,1
20170701|2016-07-28 12:30,28,72.875,72.875,72.875,72.875,5
20170701|2016-07-28 13:00,28,73.125,73.15,73.125,73.15,8
20170701|2016-07-29 09:30,29,73.95,74.5,73.95,74.5,4
20170701|2016-07-29 10:00,29,74.5,74.8,74.5,74.725,18
20170701|2016-07-29 10:30,29,74.225,74.225,74.15,74.15,6
20170701|2016-07-29 11:00,29,73.95,73.95,73.95,73.95,1
20170701|2016-07-29 12:30,29,73.55,73.55,73.55,73.55,1
20170701|2016-08-01 09:00,1,73.6,73.6,73.6,73.6,1
20170701|2016-08-01 09:30,1,73.7,73.7,73.5,73.5,8
20170701|2016-08-01 10:30,1,74.45,74.45,74.45,74.45,1
20170701|2016-08-02 08:30,2,75.05,75.05,74.8,74.8,5
20170701|2016-08-02 09:00,2,74.7,74.7,74.35,74.35,4
20170701|2016-08-02 10:00,2,74.2,74.2,74.2,74.2,4
20170701|2016-08-02 10:30,2,74.75,74.975,74.75,74.975,6
20170701|2016-08-02 11:00,2,74.875,75.15,74.875,75.15,9
20170701|2016-08-02 12:00,2,75.2,75.2,75.2,75.2,1
20170701|2016-08-02 12:30,2,75.2,75.275,75.2,75.275,13
20170701|2016-08-04 08:30,4,74.2,74.225,74.2,74.225,6
20170701|2016-08-04 10:30,4,73.7,74.15,73.7,74.05,21
20170701|2016-08-04 11:30,4,74.125,74.125,74.125,74.125,2
20170701|2016-08-04 12:00,4,74.25,74.275,74.25,74.275,4
20170701|2016-08-05 08:30,5,74.675,74.675,74.675,74.675,2
20170701|2016-08-08 09:30,8,75.5,75.5,75.05,75.05,13
20170701|2016-08-08 10:30,8,75,75,75,75,1
20170701|2016-08-08 12:30,8,74.5,74.5,74.5,74.5,3
20170701|2016-08-10 08:30,10,75.2,75.225,75.2,75.225,3
20170701|2016-08-10 09:00,10,75.225,75.275,75.225,75.275,4
20170701|2016-08-10 12:30,10,75.65,75.8,75.65,75.7,3
20170701|2016-08-11 09:00,11,75.875,75.875,75.875,75.875,1
20170701|2016-08-11 09:30,11,75.95,75.95,75.95,75.95,1
20170701|2016-08-11 10:30,11,75.95,75.95,75.425,75.425,3
20170701|2016-08-11 12:00,11,75.375,75.375,75.25,75.25,5
20170701|2016-08-11 12:30,11,74.625,74.625,74.55,74.55,6
20170701|2016-08-12 09:30,12,73.925,73.925,73.925,73.925,20
20170701|2016-08-12 10:30,12,73.85,73.85,73.725,73.725,12
20170701|2016-08-12 11:30,12,73.975,73.975,73.9,73.9,10
20170701|2016-08-12 12:00,12,73.925,74,73.925,73.925,20
20170701|2016-08-15 08:30,15,74.625,74.625,74.625,74.625,2
20170701|2016-08-15 09:00,15,74.725,74.725,74.725,74.725,2
20170701|2016-08-15 09:30,15,75.275,75.275,75.225,75.225,4
20170701|2016-08-15 10:00,15,75.3,75.3,75.3,75.3,5
20170701|2016-08-15 12:30,15,75.25,75.3,75.25,75.3,23
20170701|2016-08-15 13:00,15,75.475,75.475,75.475,75.475,1
20170701|2016-08-16 08:30,16,74.85,74.85,74.525,74.525,10
20170701|2016-08-16 09:00,16,74.55,74.55,74.3,74.35,16
20170701|2016-08-16 09:30,16,74.325,74.325,74.3,74.3,3
20170701|2016-08-16 11:30,16,74.65,74.65,74.65,74.65,3
20170701|2016-08-17 09:30,17,75.3,75.4,75.3,75.4,7
20170701|2016-08-17 10:00,17,75.375,75.425,75.375,75.425,4
20170701|2016-08-17 10:30,17,75.4,75.4,75.4,75.4,1
20170701|2016-08-17 11:00,17,75.4,75.4,75.325,75.4,4
20170701|2016-08-17 11:30,17,75.4,75.4,75.4,75.4,1
20170701|2016-08-17 12:00,17,75.4,75.4,75.4,75.4,20
20170701|2016-08-17 12:30,17,75.6,75.6,75.5,75.6,20
20170701|2016-08-18 09:30,18,75.15,75.15,75.15,75.15,1
20170701|2016-08-18 10:30,18,75,75,75,75,1
20170701|2016-08-18 11:00,18,75,75,75,75,2
20170701|2016-08-18 12:00,18,74.9,74.9,74.9,74.9,1
20170701|2016-08-18 12:30,18,75,75.375,75,75.375,2
20170701|2016-08-19 11:00,19,75.5,75.5,75.3,75.3,4
20170701|2016-08-19 12:30,19,75.7,75.8,75.7,75.8,15
20170701|2016-08-22 09:00,22,75.95,75.95,75.9,75.9,2
20170701|2016-08-22 09:30,22,75.925,76.05,75.925,76.05,2
20170701|2016-08-22 10:30,22,75.55,75.55,75.55,75.55,3
20170701|2016-08-22 11:00,22,75.4,75.4,75.375,75.375,4
20170701|2016-08-22 12:00,22,76.1,76.1,76.1,76.1,2
20170701|2016-08-22 12:30,22,76.25,76.3,76.25,76.3,8
20170701|2016-08-22 13:00,22,76.15,76.15,76.125,76.125,8
20170701|2016-08-23 09:00,23,76,76.05,76,76,14
20170701|2016-08-23 09:30,23,76.025,76.025,76,76,5
20170701|2016-08-23 10:00,23,75.7,75.925,75.7,75.925,8
20170701|2016-08-24 08:30,24,75.35,75.35,75.35,75.35,2
20170701|2016-08-25 09:30,25,74.525,74.525,74.525,74.525,2
20170701|2016-08-25 10:00,25,74.525,74.65,74.525,74.65,20
20170701|2016-08-25 11:00,25,74.3,74.35,74.3,74.35,4
20170701|2016-08-26 08:30,26,75.25,75.25,75.1,75.1,25
20170701|2016-08-26 10:00,26,75,75,75,75,1
20170701|2016-08-26 10:30,26,74.85,74.85,74.85,74.85,1
20170701|2016-08-26 11:30,26,74.675,74.675,74.65,74.65,2
20170701|2016-08-29 08:30,29,75.25,75.25,75.25,75.25,3
20170701|2016-08-29 09:00,29,75.25,75.3,75.25,75.3,8
20170701|2016-08-29 09:30,29,75.175,75.175,75.175,75.175,1
20170701|2016-08-29 10:30,29,75.3,75.3,75.3,75.3,5
20170701|2016-08-29 11:00,29,75,75,74.975,74.975,2
20170701|2016-08-29 11:30,29,74.9,74.9,74.875,74.875,2
20170701|2016-08-29 12:00,29,74.775,74.775,74.775,74.775,1
20170701|2016-08-29 12:30,29,75.025,75.1,75,75.1,11
20170701|2016-08-29 13:00,29,74.625,74.625,74.625,74.625,4
20170701|2016-08-30 09:00,30,74.95,75.175,74.95,75.15,17
20170701|2016-08-31 08:30,31,75,75,74.75,74.75,3
20170701|2016-08-31 09:00,31,75,75,75,75,1
20170701|2016-08-31 11:00,31,74.875,74.9,74.875,74.9,7
20170701|2016-08-31 12:30,31,75.15,75.15,74.75,74.75,13
20170701|2016-09-01 08:30,1,75.25,75.25,75.25,75.25,3
20170701|2016-09-01 09:30,1,74.975,75,74.9,75,7
20170701|2016-09-01 10:00,1,74.975,74.975,74.975,74.975,1
20170701|2016-09-01 10:30,1,75.075,75.075,75.075,75.075,1
20170701|2016-09-01 11:00,1,74.9,74.9,74.7,74.725,14
20170701|2016-09-01 11:30,1,74.825,74.825,74.825,74.825,1
20170701|2016-09-02 08:30,2,75.4,75.4,75.25,75.25,8
20170701|2016-09-02 09:00,2,75.2,75.2,75,75,21
20170701|2016-09-02 12:00,2,74.9,74.9,74.5,74.5,10
20170701|2016-09-02 12:30,2,74.45,74.45,74.45,74.45,3
20170701|2016-09-06 08:30,6,74,74,74,74,1
20170701|2016-09-06 09:00,6,73.975,73.975,73.975,73.975,1
20170701|2016-09-06 11:00,6,74.225,74.225,74.225,74.225,2
20170701|2016-09-06 12:30,6,74.325,74.4,74.225,74.4,4
20170701|2016-09-07 09:00,7,74.925,74.925,74.925,74.925,1
20170701|2016-09-07 11:30,7,75,75,75,75,1
20170701|2016-09-08 09:00,8,75,75,75,75,2
20170701|2016-09-08 10:00,8,75.275,75.275,75.275,75.275,2
20170701|2016-09-08 10:30,8,75.1,75.1,75.1,75.1,5
20170701|2016-09-09 08:30,9,74.8,74.8,74.8,74.8,1
20170701|2016-09-09 09:00,9,74.75,74.8,74.75,74.8,2
20170701|2016-09-09 09:30,9,74.65,74.65,74.375,74.375,20
20170701|2016-09-09 10:00,9,74.475,74.575,74.45,74.575,9
20170701|2016-09-09 11:00,9,74.575,74.575,74.575,74.575,1
20170701|2016-09-09 11:30,9,74.325,74.325,74.175,74.175,6
20170701|2016-09-09 12:30,9,74.225,74.225,74.15,74.15,7
20170701|2016-09-12 08:30,12,73.9,73.9,73.9,73.9,2
20170701|2016-09-12 09:00,12,73.825,73.825,73.45,73.45,12
20170701|2016-09-12 09:30,12,73.9,73.9,73.75,73.75,2
20170701|2016-09-12 11:30,12,74.075,74.075,73.75,73.75,4
20170701|2016-09-12 12:30,12,73.6,73.8,73.5,73.5,10
20170701|2016-09-13 08:30,13,72.9,72.9,72.875,72.9,9
20170701|2016-09-13 09:00,13,72.6,72.775,72,72.025,36
20170701|2016-09-13 09:30,13,72.2,72.2,72.2,72.2,1
20170701|2016-09-13 10:30,13,71.425,71.425,71.425,71.425,2
20170701|2016-09-13 12:00,13,71.5,71.5,71.5,71.5,2
20170701|2016-09-13 12:30,13,70.625,70.625,70.625,70.625,1
20170701|2016-09-14 08:30,14,70.925,70.925,70.9,70.9,5
20170701|2016-09-14 09:00,14,70.975,71.15,70.975,71.075,4
20170701|2016-09-14 11:00,14,69.975,69.975,69.925,69.925,3
20170701|2016-09-14 11:30,14,69.975,70,69.975,70,5
20170701|2016-09-14 12:00,14,69.5,69.525,69.475,69.525,9
20170701|2016-09-14 13:00,14,69.3,69.425,69.3,69.4,21
20170701|2016-09-15 08:30,15,69.4,69.475,69.4,69.45,10
20170701|2016-09-15 09:00,15,69.8,70.225,69.8,70.225,3
20170701|2016-09-15 09:30,15,69.375,69.375,69,69,8
20170701|2016-09-15 10:00,15,69,69,68.825,68.825,4
20170701|2016-09-15 10:30,15,69.4,69.4,69.4,69.4,1
20170701|2016-09-15 11:00,15,69.05,69.2,69.05,69.2,2
20170701|2016-09-15 12:30,15,68.975,68.975,68.975,68.975,2
20170701|2016-09-15 13:00,15,69.025,69.1,69.025,69.1,9
20170701|2016-09-16 09:00,16,68.925,68.925,68.925,68.925,4
20170701|2016-09-16 10:00,16,69.05,69.1,68.975,69.075,21
20170701|2016-09-16 10:30,16,69.175,69.25,69.175,69.175,7
20170701|2016-09-16 11:30,16,69.1,69.1,69.1,69.1,5
20170701|2016-09-16 12:00,16,69.3,69.3,69.3,69.3,1
20170701|2016-09-16 12:30,16,69.3,69.5,69.3,69.5,13
20170701|2016-09-16 13:00,16,69.4,69.4,69.4,69.4,4
20170701|2016-09-19 13:00,19,68.475,68.475,68.475,68.475,2
20170701|2016-09-20 08:30,20,68.825,68.975,68.8,68.975,17
20170701|2016-09-20 09:00,20,69,69,68.8,68.8,13
20170701|2016-09-20 10:00,20,68.45,68.45,68.45,68.45,2
20170701|2016-09-20 11:30,20,68.325,68.375,68.325,68.375,7
20170701|2016-09-20 12:30,20,68.75,68.925,68.75,68.925,7
20170701|2016-09-20 13:00,20,69.25,69.35,69.25,69.35,2
20170701|2016-09-21 08:30,21,69.275,69.325,69.275,69.3,7
20170701|2016-09-21 09:00,21,69.25,69.325,69.25,69.275,6
20170701|2016-09-21 09:30,21,69.5,69.5,69.5,69.5,7
20170701|2016-09-21 10:00,21,69.6,69.6,69.6,69.6,1
20170701|2016-09-21 10:30,21,69.725,69.75,69.45,69.45,19
20170701|2016-09-21 11:00,21,69.55,69.55,69.525,69.525,5
20170701|2016-09-21 11:30,21,69.525,69.525,69.425,69.425,23
20170701|2016-09-21 12:00,21,69.7,69.7,69.625,69.625,8
20170701|2016-09-21 12:30,21,69.625,69.7,69.4,69.4,19
20170701|2016-09-22 08:30,22,69.55,69.675,69.55,69.675,2
20170701|2016-09-22 10:00,22,69.625,69.9,69.525,69.9,14
20170701|2016-09-22 10:30,22,70.025,70.225,70.025,70.075,22
20170701|2016-09-22 11:00,22,70.325,70.525,70.325,70.425,14
20170701|2016-09-22 11:30,22,70.625,70.625,70.55,70.55,4
20170701|2016-09-22 12:00,22,70.65,71.125,70.625,70.65,23
20170701|2016-09-22 12:30,22,70.75,70.85,70.675,70.675,10
20170701|2016-09-23 09:00,23,70.25,70.65,70.25,70.65,9
20170701|2016-09-23 09:30,23,70.625,70.625,70.625,70.625,1
20170701|2016-09-23 11:30,23,70,70,69.9,69.9,4
20170701|2016-09-23 12:00,23,69.925,69.925,69.775,69.775,4
20170701|2016-09-23 12:30,23,70,70.25,70,70.25,17
20170701|2016-09-26 08:30,26,70.25,70.25,70.125,70.125,6
20170701|2016-09-26 09:00,26,69.975,69.975,69.975,69.975,1
20170701|2016-09-26 09:30,26,69.95,69.95,69.9,69.9,3
20170701|2016-09-26 10:00,26,69.85,69.875,69.85,69.85,7
20170701|2016-09-26 12:30,26,69.8,69.8,69.75,69.75,5
20170701|2016-09-27 09:00,27,69.925,69.925,69.925,69.925,1
20170701|2016-09-27 09:30,27,69.75,69.75,69.75,69.75,2
20170701|2016-09-27 10:30,27,69.975,69.975,69.95,69.95,11
20170701|2016-09-27 11:30,27,69.65,69.65,69.125,69.125,28
20170701|2016-09-27 12:30,27,68.675,68.675,68.675,68.675,4
20170701|2016-09-27 13:00,27,68.7,68.7,68.7,68.7,2
20170701|2016-09-28 08:30,28,68.575,68.8,68.5,68.775,17
20170701|2016-09-28 09:00,28,69.225,69.275,69.05,69.05,16
20170701|2016-09-28 10:00,28,69.1,69.1,69.1,69.1,1
20170701|2016-09-28 10:30,28,69.3,69.3,69.1,69.1,2
20170701|2016-09-28 11:00,28,68.875,68.875,68.8,68.8,4
20170701|2016-09-28 11:30,28,68.85,68.85,68.725,68.725,5
20170701|2016-09-28 12:00,28,68.975,68.975,68.975,68.975,1
20170701|2016-09-28 12:30,28,69,69,68.675,68.675,9
20170701|2016-09-29 08:30,29,68.9,68.9,68.75,68.75,11
20170701|2016-09-29 11:30,29,68.75,68.75,68.65,68.65,32
20170701|2016-09-29 12:30,29,68.8,68.925,68.8,68.925,7
20170701|2016-09-30 08:30,30,69,69,68.925,68.925,26
20170701|2016-09-30 09:00,30,68.7,68.7,68.5,68.5,8
20170701|2016-09-30 09:30,30,68.4,68.4,68.4,68.4,2
20170701|2016-09-30 10:00,30,68.275,68.275,68.25,68.25,3
20170701|2016-09-30 10:30,30,67.55,67.775,67.55,67.775,5
20170701|2016-09-30 11:00,30,67.15,67.45,67.125,67.45,4
20170701|2016-09-30 11:30,30,66.9,66.9,66.9,66.9,1
20170701|2016-09-30 12:00,30,66.9,66.9,66.9,66.9,2
20170701|2016-09-30 12:30,30,67.1,67.1,67,67,2
20170701|2016-09-30 13:00,30,67.2,67.2,67.2,67.2,2
20170701|2016-10-03 08:30,3,66.7,67.225,66.575,67.225,18
20170701|2016-10-03 09:00,3,67.75,67.75,67.75,67.75,1
20170701|2016-10-03 09:30,3,67.8,68.6,67.7,68.6,21
20170701|2016-10-03 10:00,3,68.8,68.85,68.725,68.85,26
20170701|2016-10-03 11:00,3,69.25,69.5,69.25,69.5,8
20170701|2016-10-03 11:30,3,69.55,69.7,69.325,69.6,22
20170701|2016-10-03 12:00,3,69.65,70.25,69.65,70.25,5
20170701|2016-10-03 12:30,3,70.15,70.425,70,70.425,10
20170701|2016-10-03 13:00,3,70.55,70.6,70.55,70.6,5
20170701|2016-10-04 08:30,4,70.05,70.05,69.9,69.9,24
20170701|2016-10-04 09:30,4,70.05,70.15,69.9,69.9,16
20170701|2016-10-04 10:30,4,70.15,70.225,70.075,70.075,17
20170701|2016-10-04 11:00,4,70.225,70.75,70.175,70.725,76
20170701|2016-10-04 11:30,4,70.8,71.1,70.8,71.075,25
20170701|2016-10-04 12:00,4,71.25,71.4,70.875,70.875,26
20170701|2016-10-04 12:30,4,71.5,71.5,71.375,71.375,5
20170701|2016-10-04 13:00,4,71.425,71.425,71.425,71.425,2
20170701|2016-10-05 08:30,5,71.775,71.95,71.775,71.95,3
20170701|2016-10-05 09:00,5,71.5,71.7,70.9,70.9,10
20170701|2016-10-05 09:30,5,71.1,71.25,70.175,70.175,61
20170701|2016-10-05 10:00,5,70.35,70.575,70.1,70.15,15
20170701|2016-10-05 10:30,5,70.425,70.475,69.775,69.775,10
20170701|2016-10-05 11:00,5,70.5,70.65,70.5,70.625,4
20170701|2016-10-05 11:30,5,70.65,70.925,70.65,70.925,9
20170701|2016-10-05 12:30,5,70.625,70.625,70.4,70.4,11
20170701|2016-10-05 13:00,5,70.6,70.6,70.6,70.6,4
20170701|2016-10-06 08:30,6,70,70.6,70,70.075,10
20170701|2016-10-06 09:00,6,70.325,70.325,70.1,70.15,4
20170701|2016-10-06 09:30,6,69.875,69.875,69.825,69.825,12
20170701|2016-10-06 10:00,6,69.925,69.925,69.65,69.65,22
20170701|2016-10-06 10:30,6,69.95,70.2,69.95,70.2,19
20170701|2016-10-06 11:30,6,70.15,70.15,70.15,70.15,1
20170701|2016-10-06 12:00,6,70.5,70.5,70.5,70.5,5
20170701|2016-10-06 12:30,6,70.475,70.775,70.475,70.775,4
20170701|2016-10-06 13:00,6,70.575,70.575,70.4,70.4,5
20170701|2016-10-07 08:30,7,70.5,70.625,70.125,70.25,13
20170701|2016-10-07 09:00,7,70.2,70.2,70,70,15
20170701|2016-10-07 10:30,7,69.75,69.95,69.75,69.95,2
20170701|2016-10-07 11:00,7,69.925,70.5,69.925,70.375,4
20170701|2016-10-07 11:30,7,70.2,70.275,70.2,70.275,2
20170701|2016-10-07 12:00,7,70.125,70.125,70.125,70.125,1
20170701|2016-10-07 12:30,7,70.5,71.4,70.5,71.2,35
20170701|2016-10-10 08:30,10,71.025,71.15,70.875,70.875,11
20170701|2016-10-10 09:00,10,71,71,70.7,70.9,5
20170701|2016-10-10 09:30,10,70.75,70.75,70.575,70.675,17
20170701|2016-10-10 10:00,10,70.775,71.05,70.775,71.05,4
20170701|2016-10-10 10:30,10,71.075,71.1,71.075,71.1,4
20170701|2016-10-10 11:00,10,71.05,71.075,70.925,70.95,11
20170701|2016-10-10 11:30,10,71.175,71.275,71.175,71.225,7
20170701|2016-10-10 12:00,10,71.225,71.4,71.175,71.4,12
20170701|2016-10-10 12:30,10,71.25,71.725,71.25,71.625,7
20170701|2016-10-10 13:00,10,71.6,71.6,71.6,71.6,1
20170701|2016-10-11 08:30,11,71.4,71.675,71.4,71.6,4
20170701|2016-10-11 09:00,11,71.525,71.75,71.5,71.6,23
20170701|2016-10-11 09:30,11,71.55,71.7,71.25,71.35,35
20170701|2016-10-11 10:00,11,71.25,71.25,71.25,71.25,4
20170701|2016-10-11 10:30,11,71.325,71.35,71.225,71.35,31
20170701|2016-10-11 11:00,11,71.3,71.3,71.3,71.3,2
20170701|2016-10-11 11:30,11,71.2,71.2,71,71,12
20170701|2016-10-11 12:30,11,70.95,71.525,70.875,71.525,48
20170701|2016-10-12 08:30,12,71.45,71.45,71.45,71.45,1
20170701|2016-10-12 09:00,12,71.325,71.4,71.325,71.4,8
20170701|2016-10-12 09:30,12,71.475,71.475,71.425,71.425,4
20170701|2016-10-12 10:00,12,71.475,71.475,71.425,71.425,6
20170701|2016-10-12 10:30,12,71.375,71.375,71.3,71.3,10
20170701|2016-10-12 12:00,12,71.3,71.3,71.3,71.3,2
20170701|2016-10-12 12:30,12,71.35,71.7,71.15,71.7,69
20170701|2016-10-13 08:30,13,71.525,71.525,71.025,71.025,17
20170701|2016-10-13 09:00,13,71.3,71.3,71.3,71.3,1
20170701|2016-10-13 09:30,13,71.425,71.425,71.325,71.325,15
20170701|2016-10-13 10:00,13,71.375,71.425,71.375,71.425,3
20170701|2016-10-13 10:30,13,71.3,71.425,71.3,71.425,3
20170701|2016-10-13 11:00,13,71.375,71.45,71.375,71.45,5
20170701|2016-10-13 11:30,13,71.5,71.6,71.5,71.575,17
20170701|2016-10-13 12:30,13,71.575,71.9,71.575,71.9,61
20170701|2016-10-14 08:30,14,71.425,71.475,71.375,71.45,11
20170701|2016-10-14 09:00,14,71.5,71.8,71.5,71.8,6
20170701|2016-10-14 09:30,14,71.825,71.825,71.825,71.825,2
20170701|2016-10-14 10:30,14,71.675,71.675,71.675,71.675,2
20170701|2016-10-14 11:00,14,71.875,71.9,71.825,71.825,5
20170701|2016-10-14 12:00,14,71.45,71.575,71.4,71.4,22
20170701|2016-10-14 12:30,14,71.475,71.7,71.275,71.275,19
20170701|2016-10-14 13:00,14,71.05,71.05,71,71,3
20170701|2016-10-17 08:30,17,71.325,71.325,71.325,71.325,1
20170701|2016-10-17 09:00,17,71.3,71.3,71.3,71.3,2
20170701|2016-10-17 09:30,17,71.125,71.125,71.05,71.05,9
20170701|2016-10-17 10:30,17,70.975,70.975,70.975,70.975,2
20170701|2016-10-17 11:30,17,70.775,70.775,70.55,70.55,4
20170701|2016-10-17 12:30,17,70.525,70.525,70.475,70.5,50
20170701|2016-10-17 13:00,17,70.5,70.5,70.5,70.5,6
20170701|2016-10-18 08:30,18,70.575,70.575,70.075,70.075,9
20170701|2016-10-18 09:00,18,70.075,70.175,69.9,70.175,33
20170701|2016-10-18 09:30,18,70.05,70.05,69.65,69.65,30
20170701|2016-10-18 10:00,18,69.75,69.825,69.675,69.825,16
20170701|2016-10-18 10:30,18,69.65,69.65,69.65,69.65,3
20170701|2016-10-18 11:00,18,69.65,69.65,69.65,69.65,1
20170701|2016-10-18 11:30,18,69.8,69.8,69.6,69.6,3
20170701|2016-10-18 12:00,18,69.325,69.325,69.325,69.325,1
20170701|2016-10-18 12:30,18,69.3,69.35,68.875,68.875,22
20170701|2016-10-18 13:00,18,69.05,69.15,69.05,69.15,6
20170701|2016-10-19 08:30,19,68.8,68.975,68.65,68.9,32
20170701|2016-10-19 09:00,19,68.9,68.925,68.75,68.925,78
20170701|2016-10-19 09:30,19,68.9,68.9,68.75,68.8,16
20170701|2016-10-19 10:00,19,68.9,68.975,68.85,68.85,6
20170701|2016-10-19 10:30,19,69,69.025,69,69.025,4
20170701|2016-10-19 11:00,19,68.9,68.925,68.75,68.75,7
20170701|2016-10-19 11:30,19,68.75,68.75,68.75,68.75,2
20170701|2016-10-19 12:00,19,68.75,68.75,68.725,68.725,20
20170701|2016-10-19 12:30,19,68.625,68.975,68.6,68.975,18
20170701|2016-10-19 13:00,19,69,69,69,69,1
20170701|2016-10-20 08:30,20,69,69.025,69,69.025,2
20170701|2016-10-20 09:00,20,69.05,69.125,69.05,69.125,14
20170701|2016-10-20 09:30,20,69.2,69.2,69.2,69.2,2
20170701|2016-10-20 10:00,20,69.3,69.425,69.3,69.425,24
20170701|2016-10-20 10:30,20,69.425,69.425,69.425,69.425,20
20170701|2016-10-20 11:00,20,69.425,69.425,69.3,69.3,5
20170701|2016-10-20 11:30,20,69.325,69.325,69.325,69.325,25
20170701|2016-10-20 12:30,20,69.225,69.375,69.05,69.05,12
20170701|2016-10-21 08:30,21,69.45,69.625,69.425,69.6,22
20170701|2016-10-21 09:00,21,69.85,69.9,69.8,69.8,4
20170701|2016-10-21 09:30,21,69.95,69.975,69.65,69.675,20
20170701|2016-10-21 10:00,21,69.6,69.9,69.45,69.9,36
20170701|2016-10-21 10:30,21,69.95,70,69.875,70,24
20170701|2016-10-21 11:00,21,70.075,70.225,70.075,70.225,2
20170701|2016-10-21 11:30,21,70.25,70.525,70.25,70.525,13
20170701|2016-10-21 12:00,21,70.475,70.475,70.2,70.2,57
20170701|2016-10-21 12:30,21,70.2,70.425,70.175,70.425,23
20170701|2016-10-21 13:00,21,70.425,70.6,70.425,70.6,37
20170701|2016-10-24 08:30,24,71.45,71.45,71.15,71.15,7
20170701|2016-10-24 09:00,24,71.15,71.25,70.975,71.225,48
20170701|2016-10-24 09:30,24,70.925,71.175,70.75,71.15,16
20170701|2016-10-24 10:00,24,71.175,71.3,71.05,71.3,27
20170701|2016-10-24 10:30,24,71.2,71.2,71.15,71.15,3
20170701|2016-10-24 11:00,24,71.15,71.325,71.15,71.325,6
20170701|2016-10-24 11:30,24,71.2,71.2,71.2,71.2,1
20170701|2016-10-24 12:00,24,71.3,71.325,71.3,71.325,5
20170701|2016-10-24 12:30,24,71.325,71.375,71.325,71.375,14
20170701|2016-10-24 13:00,24,71.425,71.45,71.375,71.375,17
20170701|2016-10-25 08:30,25,71.5,71.6,71.5,71.575,4
20170701|2016-10-25 09:00,25,71.5,71.625,71.475,71.625,5
20170701|2016-10-25 09:30,25,71.45,71.45,71.375,71.375,9
20170701|2016-10-25 10:00,25,71.75,71.775,71.725,71.75,11
20170701|2016-10-25 10:30,25,71.75,72.025,71.75,72.025,91
20170701|2016-10-25 11:00,25,71.875,71.975,71.8,71.975,21
20170701|2016-10-25 11:30,25,71.95,71.95,71.95,71.95,1
20170701|2016-10-25 12:00,25,71.775,71.775,71.725,71.725,6
20170701|2016-10-25 12:30,25,71.725,72.35,71.675,72.325,141
20170701|2016-10-25 13:00,25,72.125,72.125,72.125,72.125,1
20170701|2016-10-26 08:30,26,72.2,72.325,72,72,29
20170701|2016-10-26 09:00,26,72.125,72.325,72.05,72.325,14
20170701|2016-10-26 09:30,26,72.05,72.1,72.05,72.1,3
20170701|2016-10-26 10:00,26,72.125,72.125,72.125,72.125,2
20170701|2016-10-26 10:30,26,72.15,72.175,72.025,72.025,7
20170701|2016-10-26 11:00,26,72.15,72.15,72.05,72.05,6
20170701|2016-10-26 11:30,26,72.15,72.15,72.15,72.15,1
20170701|2016-10-26 12:00,26,71.95,71.95,71.925,71.925,3
20170701|2016-10-26 12:30,26,71.9,72.225,71.875,72.225,100
20170701|2016-10-26 13:00,26,72.225,72.225,72.225,72.225,4
20170701|2016-10-27 08:30,27,72,72.2,71.95,71.95,5
20170701|2016-10-27 09:00,27,72.075,72.5,72.025,72.45,51
20170701|2016-10-27 09:30,27,72.525,72.525,72.225,72.525,41
20170701|2016-10-27 10:00,27,72.5,72.775,72.5,72.775,16
20170701|2016-10-27 10:30,27,72.775,72.825,72.725,72.725,10
20170701|2016-10-27 11:00,27,72.725,72.75,72.625,72.625,10
20170701|2016-10-27 11:30,27,72.75,72.8,72.75,72.8,20
20170701|2016-10-27 12:00,27,72.8,72.85,72.5,72.525,73
20170701|2016-10-27 12:30,27,72.8,73.3,72.8,73.3,103
20170701|2016-10-28 08:30,28,73.2,73.35,73.05,73.35,82
20170701|2016-10-28 09:00,28,73.275,73.45,73.275,73.45,31
20170701|2016-10-28 09:30,28,73.425,73.575,73.425,73.5,44
20170701|2016-10-28 10:00,28,73.475,73.7,73.4,73.425,23
20170701|2016-10-28 10:30,28,73.35,73.55,73.175,73.35,62
20170701|2016-10-28 11:00,28,73.475,73.65,73.475,73.55,16
20170701|2016-10-28 11:30,28,73.65,73.675,73.525,73.525,17
20170701|2016-10-28 12:00,28,73.5,73.825,73.475,73.75,35
20170701|2016-10-28 12:30,28,73.625,74.5,73.575,74.475,211
20170701|2016-10-28 13:00,28,74.475,74.5,74.325,74.325,13
20170701|2016-10-31 08:30,31,74.1,74.15,73.825,73.875,31
20170701|2016-10-31 09:00,31,73.775,74.125,73.775,74.125,7
20170701|2016-10-31 09:30,31,73.95,74.05,73.925,74.05,5
20170701|2016-10-31 10:00,31,73.95,74,73.75,74,21
20170701|2016-10-31 10:30,31,74.1,74.15,74.1,74.15,10
20170701|2016-10-31 11:00,31,74.1,74.1,74,74,57
20170701|2016-10-31 11:30,31,74.05,74.15,74,74.025,8
20170701|2016-10-31 12:00,31,74.075,74.2,73.975,74.2,59
20170701|2016-10-31 12:30,31,74.2,74.4,74.05,74.4,100
20170701|2016-10-31 13:00,31,74.35,74.35,74.3,74.325,27
20170701|2016-11-01 08:30,1,74.2,74.225,73.6,73.6,139
20170701|2016-11-01 09:00,1,73.55,73.55,73.3,73.475,44
20170701|2016-11-01 09:30,1,73.5,73.575,73.45,73.45,56
20170701|2016-11-01 10:00,1,73.45,73.45,73.15,73.15,23
20170701|2016-11-01 10:30,1,73.025,73.175,72.975,73.1,20
20170701|2016-11-01 11:00,1,73.2,73.225,73.05,73.125,39
20170701|2016-11-01 11:30,1,73,73,72.875,72.875,34
20170701|2016-11-01 12:00,1,73,73,72.8,72.8,7
20170701|2016-11-01 12:30,1,72.775,72.95,72.5,72.85,124
20170701|2016-11-01 13:00,1,72.825,72.825,72.7,72.7,11
20170701|2016-11-02 08:30,2,72.875,72.875,72.7,72.875,19
20170701|2016-11-02 09:00,2,72.875,72.975,72.875,72.9,127
20170701|2016-11-02 09:30,2,72.975,73,72.9,72.95,19
20170701|2016-11-02 10:00,2,73,73.075,72.95,72.975,28
20170701|2016-11-02 10:30,2,73.075,73.1,73,73.1,20
20170701|2016-11-02 11:00,2,72.9,72.975,72.9,72.95,6
20170701|2016-11-02 11:30,2,73.1,73.15,73.05,73.05,4
20170701|2016-11-02 12:00,2,73.075,73.2,73.05,73.2,4
20170701|2016-11-02 12:30,2,73.2,73.5,73.15,73.5,134
20170701|2016-11-02 13:00,2,73.35,73.35,73.3,73.35,5
20170701|2016-11-03 08:30,3,73.05,73.125,72.675,72.7,33
20170701|2016-11-03 09:00,3,72.65,72.7,72.65,72.7,18
20170701|2016-11-03 09:30,3,72.625,72.75,72.6,72.75,16
20170701|2016-11-03 10:00,3,72.625,72.65,72.575,72.575,11
20170701|2016-11-03 10:30,3,72.875,73.05,72.85,73.05,12
20170701|2016-11-03 11:00,3,73,73,73,73,2
20170701|2016-11-03 11:30,3,72.825,72.825,72.825,72.825,4
20170701|2016-11-03 12:30,3,73.2,73.65,73.2,73.65,88
20170701|2016-11-03 13:00,3,73.45,73.5,73.45,73.5,7
20170701|2016-11-04 08:30,4,73.075,73.325,73.075,73.325,5
20170701|2016-11-04 09:00,4,73.275,73.65,73.275,73.45,76
20170701|2016-11-04 09:30,4,73.35,73.35,73.1,73.175,18
20170701|2016-11-04 10:00,4,73.275,73.275,73.1,73.1,16
20170701|2016-11-04 10:30,4,73.05,73.175,73,73.05,61
20170701|2016-11-04 11:00,4,73.125,73.15,73.125,73.15,2
20170701|2016-11-04 11:30,4,73.1,73.1,73.075,73.075,4
20170701|2016-11-04 12:00,4,73.35,73.35,73.35,73.35,1
20170701|2016-11-04 12:30,4,73.45,73.65,73.425,73.625,98
20170701|2016-11-07 08:30,7,73.65,73.9,73.425,73.425,26
20170701|2016-11-07 09:00,7,73.45,73.625,73.4,73.425,19
20170701|2016-11-07 10:00,7,73.65,73.725,73.65,73.7,6
20170701|2016-11-07 10:30,7,73.35,73.4,73.225,73.4,35
20170701|2016-11-07 11:00,7,73.35,73.35,73.2,73.35,8
20170701|2016-11-07 12:00,7,73.475,73.925,73.475,73.925,83
20170701|2016-11-07 12:30,7,73.925,74.775,73.825,74.75,515
20170701|2016-11-07 13:00,7,74.5,74.5,74.3,74.3,5
20170701|2016-11-08 08:30,8,74.575,74.65,74.4,74.625,58
20170701|2016-11-08 09:00,8,74.6,74.65,74.55,74.55,21
20170701|2016-11-08 09:30,8,74.575,74.6,74.45,74.45,46
20170701|2016-11-08 10:00,8,74.65,74.725,74.575,74.7,13
20170701|2016-11-08 10:30,8,74.525,74.55,74.4,74.4,22
20170701|2016-11-08 11:00,8,74.4,74.6,74.4,74.5,11
20170701|2016-11-08 11:30,8,74.55,74.55,74.475,74.475,23
20170701|2016-11-08 12:00,8,74.5,74.5,74.325,74.45,74
20170701|2016-11-08 12:30,8,74.5,74.975,74.5,74.925,464
20170701|2016-11-08 13:00,8,74.85,74.85,74.6,74.6,14
20170701|2016-11-09 08:30,9,74.475,74.475,74,74.475,29
20170701|2016-11-09 09:00,9,74.55,74.6,74.475,74.5,30
20170701|2016-11-09 09:30,9,74.5,74.5,74.2,74.2,9
20170701|2016-11-09 10:00,9,74.175,74.325,74.15,74.2,7
20170701|2016-11-09 10:30,9,74.075,74.075,73.8,73.8,30
20170701|2016-11-09 11:00,9,74.2,74.2,74.125,74.15,8
20170701|2016-11-09 11:30,9,74.2,74.25,74.2,74.25,3
20170701|2016-11-09 12:00,9,74.225,74.225,74.15,74.15,11
20170701|2016-11-09 12:30,9,74.25,74.85,74.175,74.8,655
20170701|2016-11-09 13:00,9,74.75,74.75,74.575,74.65,29
20170701|2016-11-10 08:30,10,74.6,74.675,74.6,74.6,17
20170701|2016-11-10 09:00,10,74.35,74.625,74.25,74.325,51
20170701|2016-11-10 09:30,10,74.225,74.25,73.875,74.25,55
20170701|2016-11-10 10:00,10,74.225,74.225,73.9,73.925,8
20170701|2016-11-10 10:30,10,74.1,74.225,73.85,74.125,12
20170701|2016-11-10 11:00,10,73.975,74.725,73.975,74.45,80
20170701|2016-11-10 11:30,10,74.4,74.45,74.15,74.3,24
20170701|2016-11-10 12:00,10,74.375,74.475,74.3,74.375,12
20170701|2016-11-10 12:30,10,74.4,74.95,74.25,74.875,486
20170701|2016-11-10 13:00,10,74.7,74.775,74.65,74.7,36
20170701|2016-11-11 08:30,11,74.875,74.95,74.575,74.6,223
20170701|2016-11-11 09:00,11,74.725,74.85,74.725,74.725,53
20170701|2016-11-11 09:30,11,74.875,74.9,74.85,74.875,15
20170701|2016-11-11 10:00,11,74.875,74.9,74.725,74.775,15
20170701|2016-11-11 10:30,11,74.85,74.9,74.775,74.775,72
20170701|2016-11-11 11:00,11,74.725,74.725,74.5,74.5,18
20170701|2016-11-11 11:30,11,74.5,74.5,74.3,74.3,31
20170701|2016-11-11 12:00,11,74.475,74.525,74.2,74.2,31
20170701|2016-11-11 12:30,11,74.2,74.95,74.175,74.95,436
20170701|2016-11-11 13:00,11,74.95,74.95,74.875,74.925,65
20170701|2016-11-14 08:30,14,74.7,74.7,73.9,73.975,107
20170701|2016-11-14 09:00,14,74.025,74.15,73.625,73.65,35
20170701|2016-11-14 09:30,14,73.65,73.8,73.55,73.55,30
20170701|2016-11-14 10:00,14,73.6,73.625,73.5,73.5,20
20170701|2016-11-14 10:30,14,73.6,74,73.6,74,31
20170701|2016-11-14 11:00,14,74.05,74.05,73.875,73.875,5
20170701|2016-11-14 11:30,14,74.05,74.25,74.025,74.1,18
20170701|2016-11-14 12:00,14,74.225,74.225,74.05,74.05,9
20170701|2016-11-14 12:30,14,74.025,74.225,74.025,74.175,16
20170701|2016-11-14 13:00,14,74.175,74.25,74.175,74.25,13
20170701|2016-11-15 08:30,15,74.175,74.175,73.925,74,7
20170701|2016-11-15 09:00,15,74.025,74.025,73.5,73.55,24
20170701|2016-11-15 09:30,15,73.5,73.675,73.475,73.475,6
20170701|2016-11-15 10:00,15,73.55,73.675,73.55,73.65,6
20170701|2016-11-15 10:30,15,73.55,73.675,73.375,73.65,37
20170701|2016-11-15 11:00,15,73.425,73.575,73.4,73.575,12
20170701|2016-11-15 11:30,15,73.5,73.5,73.45,73.45,5
20170701|2016-11-15 12:00,15,73.45,73.45,73.2,73.225,10
20170701|2016-11-15 12:30,15,73.2,73.45,73.125,73.45,52
20170701|2016-11-15 13:00,15,73.375,73.475,73.35,73.475,6
20170701|2016-11-16 08:30,16,73.45,73.625,73.4,73.45,32
20170701|2016-11-16 09:00,16,73.6,73.8,73.45,73.8,73
20170701|2016-11-16 09:30,16,73.9,74.1,73.875,74.05,25
20170701|2016-11-16 10:00,16,74.025,74.375,74.025,74.275,59
20170701|2016-11-16 10:30,16,74.4,74.575,74.225,74.5,57
20170701|2016-11-16 11:00,16,74.575,74.575,74.175,74.2,26
20170701|2016-11-16 11:30,16,74.2,74.4,74.15,74.2,203
20170701|2016-11-16 12:00,16,74.175,74.2,74.1,74.2,38
20170701|2016-11-16 12:30,16,74.2,74.5,74.1,74.375,129
20170701|2016-11-16 13:00,16,74.325,74.5,74.275,74.475,23
20170701|2016-11-17 08:30,17,74.1,74.1,74.1,74.1,2
20170701|2016-11-17 09:00,17,74.2,74.2,74.2,74.2,2
20170701|2016-11-17 09:30,17,74,74,73.85,73.925,11
20170701|2016-11-17 10:30,17,73.95,74.2,73.8,73.975,62
20170701|2016-11-17 11:00,17,74.05,74.05,74.05,74.05,1
20170701|2016-11-17 11:30,17,74.025,74.05,74.025,74.05,5
20170701|2016-11-17 12:00,17,73.975,74.275,73.975,74.05,60
20170701|2016-11-17 12:30,17,74.05,74.3,73.9,73.975,117
20170701|2016-11-18 08:30,18,73.775,74.2,73.725,74.1,7
20170701|2016-11-18 09:00,18,73.7,74,73.55,73.975,16
20170701|2016-11-18 09:30,18,73.7,73.9,73.7,73.825,5
20170701|2016-11-18 10:00,18,73.9,73.975,73.9,73.975,12
20170701|2016-11-18 10:30,18,73.75,73.75,73.675,73.7,35
20170701|2016-11-18 11:00,18,73.7,73.7,73.575,73.575,17
20170701|2016-11-18 11:30,18,73.65,73.925,73.65,73.925,19
20170701|2016-11-18 12:00,18,73.775,73.775,73.675,73.675,5
20170701|2016-11-18 12:30,18,73.925,74,73.875,73.9,49
20170701|2016-11-18 13:00,18,73.85,73.9,73.725,73.775,10
20170701|2016-11-21 08:30,21,73.875,74.675,73.825,74.375,31
20170701|2016-11-21 09:00,21,74.3,74.325,74.3,74.325,3
20170701|2016-11-21 09:30,21,74.55,74.575,74.4,74.5,36
20170701|2016-11-21 10:00,21,74.575,74.65,74.5,74.65,26
20170701|2016-11-21 10:30,21,74.65,74.75,74.475,74.575,132
20170701|2016-11-21 11:00,21,74.575,74.625,74.35,74.35,18
20170701|2016-11-21 11:30,21,74.55,74.7,74.5,74.7,45
20170701|2016-11-21 12:00,21,74.7,74.9,74.7,74.9,180
20170701|2016-11-21 12:30,21,74.875,74.875,74.575,74.6,68
20170701|2016-11-21 13:00,21,74.825,74.825,74.75,74.775,12
20170701|2016-11-22 08:30,22,74.825,74.925,74.525,74.7,78
20170701|2016-11-22 09:00,22,74.525,74.7,74.525,74.625,19
20170701|2016-11-22 09:30,22,74.475,74.475,74.4,74.4,9
20170701|2016-11-22 10:00,22,74.55,74.55,74.225,74.225,34
20170701|2016-11-22 10:30,22,74.25,74.25,74.25,74.25,40
20170701|2016-11-22 11:00,22,74.375,74.4,74.375,74.4,11
20170701|2016-11-22 11:30,22,74.55,74.6,74.55,74.6,8
20170701|2016-11-22 12:30,22,74.35,74.5,74.3,74.35,73
20170701|2016-11-23 08:30,23,74.25,74.725,74.25,74.625,115
20170701|2016-11-23 09:00,23,74.65,74.675,74.325,74.45,29
20170701|2016-11-23 09:30,23,74.5,74.525,74.425,74.5,76
20170701|2016-11-23 10:00,23,74.375,74.5,74.375,74.5,8
20170701|2016-11-23 10:30,23,74.5,74.6,74.225,74.25,58
20170701|2016-11-23 11:00,23,74.2,74.575,74.175,74.375,30
20170701|2016-11-23 11:30,23,74.25,74.325,74.175,74.3,9
20170701|2016-11-23 12:00,23,74.275,74.325,74.2,74.25,37
20170701|2016-11-23 12:30,23,74.2,74.575,74.15,74.425,52
20170701|2016-11-23 13:00,23,74.4,74.4,74.4,74.4,6
20170701|2016-11-25 08:30,25,74.75,74.8,74.7,74.725,158
20170701|2016-11-25 09:00,25,74.775,74.8,74.7,74.725,101
20170701|2016-11-25 09:30,25,74.8,74.85,74.75,74.8,82
20170701|2016-11-25 10:00,25,74.85,74.85,74.75,74.75,32
20170701|2016-11-25 10:30,25,74.8,74.875,74.75,74.875,48
20170701|2016-11-25 11:00,25,74.8,74.9,74.8,74.9,36
20170701|2016-11-25 11:30,25,74.85,75,74.75,75,303
20170701|2016-11-25 12:00,25,74.95,75,74.95,75,9
20170701|2016-11-28 08:30,28,74.925,75,74.85,75,78
20170701|2016-11-28 09:00,28,75,75.1,75,75.075,84
20170701|2016-11-28 09:30,28,75.1,75.1,74.975,75,14
20170701|2016-11-28 10:00,28,75.1,75.1,75.05,75.05,54
20170701|2016-11-28 10:30,28,75.05,75.15,75.025,75.125,47
20170701|2016-11-28 11:00,28,75.125,75.15,75.075,75.075,40
20170701|2016-11-28 11:30,28,75.025,75.05,74.925,75,16
20170701|2016-11-28 12:00,28,75,75,74.825,74.825,5
20170701|2016-11-28 12:30,28,74.75,74.75,73.975,74.075,212
20170701|2016-11-29 08:30,29,74.125,74.125,73.275,73.625,81
20170701|2016-11-29 09:00,29,73.625,73.725,73.425,73.725,16
20170701|2016-11-29 09:30,29,73.625,73.625,73.575,73.625,5
20170701|2016-11-29 10:00,29,73.6,73.7,73.425,73.425,12
20170701|2016-11-29 10:30,29,73.575,73.675,73.4,73.4,4
20170701|2016-11-29 11:30,29,73.6,73.625,73.575,73.625,8
20170701|2016-11-29 12:00,29,73.7,73.7,73.575,73.6,22
20170701|2016-11-29 12:30,29,73.6,73.6,73.15,73.15,97
20170701|2016-11-30 08:30,30,73.525,73.75,73.475,73.525,46
20170701|2016-11-30 09:00,30,73.55,73.55,73.525,73.55,3
20170701|2016-11-30 09:30,30,73.65,73.725,73.65,73.725,11
20170701|2016-11-30 10:00,30,73.725,73.875,73.7,73.875,25
20170701|2016-11-30 10:30,30,73.7,73.75,73.7,73.75,5
20170701|2016-11-30 11:00,30,73.675,73.925,73.675,73.825,31
20170701|2016-11-30 11:30,30,73.85,73.925,73.8,73.825,26
20170701|2016-11-30 12:00,30,73.85,74,73.85,74,54
20170701|2016-11-30 12:30,30,74,74,73.2,73.2,162
20170701|2016-11-30 13:00,30,73.275,73.425,73.275,73.325,8
20170701|2016-12-01 08:30,1,73.425,73.425,72.975,73.175,42
20170701|2016-12-01 09:00,1,73.1,73.1,72.8,72.95,35
20170701|2016-12-01 09:30,1,72.7,72.825,72.6,72.775,13
20170701|2016-12-01 10:00,1,72.675,72.8,72.5,72.55,11
20170701|2016-12-01 10:30,1,72.5,72.825,72.45,72.825,13
20170701|2016-12-01 11:00,1,72.925,73.025,72.875,72.875,28
20170701|2016-12-01 11:30,1,72.825,72.85,72.725,72.85,5
20170701|2016-12-01 12:00,1,72.7,72.7,72.55,72.55,11
20170701|2016-12-01 12:30,1,72.7,73.4,72.525,73.4,127
20170701|2016-12-01 13:00,1,73.3,73.4,73.175,73.325,53
20170701|2016-12-02 08:30,2,73.4,73.4,72.725,72.975,66
20170701|2016-12-02 09:00,2,72.975,73.125,72.975,73.125,3
20170701|2016-12-02 09:30,2,73.1,73.35,73.1,73.35,4
20170701|2016-12-02 10:00,2,73.275,73.275,73.275,73.275,1
20170701|2016-12-02 11:00,2,73.05,73.05,72.9,72.9,9
20170701|2016-12-02 11:30,2,72.9,72.9,72.9,72.9,1
20170701|2016-12-02 12:30,2,73.1,73.2,73.05,73.1,53
20170701|2016-12-02 13:00,2,73,73.075,73,73,5
20170701|2016-12-05 08:30,5,73.35,73.625,73.35,73.525,35
20170701|2016-12-05 09:00,5,73.525,73.525,73.4,73.425,43
20170701|2016-12-05 11:30,5,73.35,73.35,73.35,73.35,1
20170701|2016-12-05 12:30,5,73.525,73.675,73.4,73.4,113
20170701|2016-12-06 08:30,6,73.8,73.875,73.6,73.625,113
20170701|2016-12-06 09:00,6,73.75,74.675,73.575,74.6,100
20170701|2016-12-06 09:30,6,74.65,74.725,74.425,74.725,54
20170701|2016-12-06 10:00,6,74.75,74.95,74.65,74.925,80
20170701|2016-12-06 10:30,6,74.925,74.975,74.75,74.85,55
20170701|2016-12-06 11:00,6,74.925,75.25,74.925,75.075,179
20170701|2016-12-06 11:30,6,74.975,75.25,74.975,75.125,58
20170701|2016-12-06 12:00,6,75.15,75.15,74.675,74.875,144
20170701|2016-12-06 12:30,6,75.05,75.2,74.825,74.825,53
20170701|2016-12-06 13:00,6,74.95,75,74.825,74.825,11
20170701|2016-12-07 08:30,7,74.975,75.6,74.975,75.475,147
20170701|2016-12-07 09:00,7,75.45,75.7,75.4,75.675,114
20170701|2016-12-07 09:30,7,75.7,75.95,75.65,75.95,274
20170701|2016-12-07 10:00,7,75.95,75.95,75.7,75.7,60
20170701|2016-12-07 10:30,7,75.9,76.075,75.9,75.975,156
20170701|2016-12-07 11:00,7,76.075,76.15,75.95,76.075,63
20170701|2016-12-07 11:30,7,76.075,76.125,75.95,76.025,45
20170701|2016-12-07 12:00,7,76.025,76.1,75.95,76,219
20170701|2016-12-07 12:30,7,76,76.15,75.85,76.125,449
20170701|2016-12-07 13:00,7,75.975,75.975,75.9,75.9,7
20170701|2016-12-08 08:30,8,76.075,76.45,76.075,76.45,210
20170701|2016-12-08 09:00,8,76.35,76.575,76.3,76.575,128
20170701|2016-12-08 09:30,8,76.5,76.65,76.475,76.6,129
20170701|2016-12-08 10:00,8,76.625,76.775,76.625,76.775,115
20170701|2016-12-08 10:30,8,76.775,76.8,76.525,76.55,80
20170701|2016-12-08 11:00,8,76.625,76.625,76.4,76.475,53
20170701|2016-12-08 11:30,8,76.525,76.7,76.375,76.7,115
20170701|2016-12-08 12:00,8,76.425,76.45,76.125,76.425,117
20170701|2016-12-08 12:30,8,76.625,76.7,76.375,76.5,166
20170701|2016-12-08 13:00,8,76.5,76.5,76.5,76.5,1
20170701|2016-12-09 08:30,9,76.425,76.425,76.075,76.2,100
20170701|2016-12-09 09:00,9,76.2,76.45,76.2,76.4,17
20170701|2016-12-09 09:30,9,76.45,76.75,76.275,76.375,30
20170701|2016-12-09 10:00,9,76.225,76.5,76.225,76.5,8
20170701|2016-12-09 10:30,9,76.5,76.575,76.15,76.225,108
20170701|2016-12-09 11:00,9,76.3,76.425,76,76.1,35
20170701|2016-12-09 11:30,9,76.35,76.6,76.35,76.5,22
20170701|2016-12-09 12:00,9,76.575,76.7,76.575,76.7,30
20170701|2016-12-09 12:30,9,76.7,76.75,76.575,76.625,239
20170701|2016-12-09 13:00,9,76.675,76.775,76.675,76.775,7
20170701|2016-12-12 08:30,12,76.525,76.65,76.425,76.475,33
20170701|2016-12-12 09:00,12,76.55,76.6,76.475,76.6,30
20170701|2016-12-12 09:30,12,76.625,76.675,76.5,76.5,47
20170701|2016-12-12 10:00,12,76.575,76.65,76.5,76.55,26
20170701|2016-12-12 10:30,12,76.625,76.8,76.575,76.8,37
20170701|2016-12-12 11:00,12,76.775,76.8,76.725,76.775,6
20170701|2016-12-12 11:30,12,76.775,76.85,76.7,76.775,39
20170701|2016-12-12 12:00,12,76.85,76.85,76.7,76.825,16
20170701|2016-12-12 12:30,12,76.825,76.825,76.5,76.7,80
20170701|2016-12-12 13:00,12,76.725,76.725,76.5,76.55,6
20170701|2016-12-13 08:30,13,76.65,76.775,76.475,76.525,38
20170701|2016-12-13 09:00,13,76.475,76.525,76.35,76.525,9
20170701|2016-12-13 09:30,13,76.55,76.625,76.45,76.625,33
20170701|2016-12-13 10:00,13,76.6,76.6,76.45,76.45,5
20170701|2016-12-13 10:30,13,76.5,76.725,76.5,76.725,13
20170701|2016-12-13 11:00,13,76.725,76.75,76.65,76.65,6
20170701|2016-12-13 11:30,13,76.75,76.8,76.675,76.8,20
20170701|2016-12-13 12:00,13,76.825,76.9,76.75,76.875,26
20170701|2016-12-13 12:30,13,76.8,77.05,76.775,77,225
20170701|2016-12-13 13:00,13,77,77.1,77,77,58
20170701|2016-12-14 08:30,14,77,77.1,76.775,76.9,412
20170701|2016-12-14 09:00,14,76.875,77.125,76.775,76.775,165
20170701|2016-12-14 09:30,14,76.825,77.025,76.825,77.025,32
20170701|2016-12-14 10:00,14,77.05,77.125,77,77.025,37
20170701|2016-12-14 10:30,14,77.025,77.125,77,77,38
20170701|2016-12-14 11:00,14,77.1,77.1,76.875,76.875,54
20170701|2016-12-14 11:30,14,77.025,77.025,76.95,76.95,5
20170701|2016-12-14 12:00,14,76.975,76.975,76.975,76.975,2
20170701|2016-12-14 12:30,14,76.975,76.975,76.85,76.95,104
20170701|2016-12-14 13:00,14,76.875,76.9,76.775,76.9,5
20170701|2016-12-15 08:30,15,76.575,76.8,76.55,76.65,24
20170701|2016-12-15 09:00,15,76.75,76.75,76.55,76.65,31
20170701|2016-12-15 09:30,15,76.65,76.725,76.65,76.65,14
20170701|2016-12-15 10:00,15,76.725,76.85,76.725,76.85,33
20170701|2016-12-15 10:30,15,76.75,76.75,76.65,76.65,12
20170701|2016-12-15 11:00,15,76.75,77.05,76.75,76.85,53
20170701|2016-12-15 11:30,15,76.95,77,76.875,77,27
20170701|2016-12-15 12:00,15,77.05,77.15,77.025,77.15,129
20170701|2016-12-15 12:30,15,77.15,77.25,76.9,77.25,69
20170701|2016-12-15 13:00,15,77.2,77.3,77.2,77.3,51
20170701|2016-12-16 08:30,16,77.4,77.45,77.2,77.325,41
20170701|2016-12-16 09:00,16,77.25,77.5,77.25,77.4,127
20170701|2016-12-16 09:30,16,77.425,77.5,77.3,77.35,56
20170701|2016-12-16 10:00,16,77.35,77.425,77.3,77.4,17
20170701|2016-12-16 10:30,16,77.4,77.525,77.35,77.525,44
20170701|2016-12-16 11:00,16,77.55,77.6,77.525,77.55,8
20170701|2016-12-16 11:30,16,77.5,77.525,77.475,77.5,17
20170701|2016-12-16 12:00,16,77.525,77.525,77.45,77.525,4
20170701|2016-12-16 12:30,16,77.45,77.625,77.4,77.625,78
20170701|2016-12-16 13:00,16,77.725,77.725,77.575,77.6,24
20170701|2016-12-19 08:30,19,77.625,77.625,77.225,77.225,57
20170701|2016-12-19 09:00,19,77.2,77.25,77.05,77.25,32
20170701|2016-12-19 09:30,19,77.175,77.3,77.075,77.2,29
20170701|2016-12-19 10:00,19,77.1,77.375,77.025,77.375,66
20170701|2016-12-19 10:30,19,77.4,77.475,77.4,77.425,7
20170701|2016-12-19 11:00,19,77.425,77.425,77.3,77.3,18
20170701|2016-12-19 11:30,19,77.3,77.325,77.3,77.3,17
20170701|2016-12-19 12:00,19,77.3,77.375,77.225,77.225,23
20170701|2016-12-19 12:30,19,77.2,77.375,77.1,77.225,102
20170701|2016-12-19 13:00,19,77.225,77.225,77.025,77.225,17
20170701|2016-12-20 08:30,20,77.175,77.225,77.15,77.175,10
20170701|2016-12-20 09:00,20,77.175,77.25,76.975,76.975,102
20170701|2016-12-20 09:30,20,77.075,77.225,77.075,77.2,25
20170701|2016-12-20 10:00,20,77.2,77.25,77,77.05,27
20170701|2016-12-20 10:30,20,76.95,77.15,76.75,76.75,54
20170701|2016-12-20 11:00,20,76.825,76.825,76.725,76.75,33
20170701|2016-12-20 11:30,20,76.725,76.825,76.625,76.825,7
20170701|2016-12-20 12:00,20,76.75,76.75,76.6,76.6,52
20170701|2016-12-20 12:30,20,76.65,76.725,76.125,76.3,92
20170701|2016-12-20 13:00,20,76.2,76.2,76.15,76.15,3
20170701|2016-12-21 08:30,21,75.975,76.125,75.85,75.975,63
20170701|2016-12-21 09:00,21,75.975,76.05,75.925,76.05,66
20170701|2016-12-21 09:30,21,76.125,76.25,76.1,76.25,36
20170701|2016-12-21 10:00,21,76.25,76.5,76.225,76.25,46
20170701|2016-12-21 10:30,21,76.35,76.575,76.3,76.55,16
20170701|2016-12-21 11:00,21,76.55,76.55,76.175,76.4,24
20170701|2016-12-21 11:30,21,76.3,76.325,76.15,76.2,11
20170701|2016-12-21 12:00,21,76.2,76.3,76.175,76.275,29
20170701|2016-12-21 12:30,21,76.3,76.475,76.3,76.475,52
20170701|2016-12-21 13:00,21,76.4,76.5,76.375,76.425,11
20170701|2016-12-22 08:30,22,76.75,76.825,76.475,76.5,70
20170701|2016-12-22 09:00,22,76.5,76.6,76.025,76.225,84
20170701|2016-12-22 09:30,22,76.025,76.3,76.025,76.175,8
20170701|2016-12-22 10:00,22,76.225,76.625,76.225,76.525,59
20170701|2016-12-22 10:30,22,76.625,76.65,76.425,76.425,56
20170701|2016-12-22 11:00,22,76.45,76.55,76.4,76.425,27
20170701|2016-12-22 11:30,22,76.475,76.475,76.4,76.4,6
20170701|2016-12-22 12:00,22,76.375,76.425,76.375,76.425,2
20170701|2016-12-22 12:30,22,76.375,76.425,76.3,76.325,20
20170701|2016-12-22 13:00,22,76.325,76.325,76.3,76.3,3
20170701|2016-12-23 08:30,23,76.45,76.525,76.275,76.4,29
20170701|2016-12-23 09:00,23,76.4,76.475,76.325,76.4,56
20170701|2016-12-23 09:30,23,76.375,76.375,76.3,76.35,66
20170701|2016-12-23 10:00,23,76.35,76.475,76.3,76.475,82
20170701|2016-12-23 10:30,23,76.475,76.575,76,76.2,209
20170701|2016-12-23 11:00,23,76.15,76.25,74.25,74.9,155
20170701|2016-12-23 11:30,23,74.95,75.475,74.575,75.475,197
20170701|2016-12-23 12:00,23,75.275,75.425,75.15,75.15,27
20170701|2016-12-27 08:30,27,74.5,74.55,74.25,74.275,73
20170701|2016-12-27 09:00,27,74.275,74.475,74.275,74.475,44
20170701|2016-12-27 09:30,27,74.5,74.825,74.475,74.825,19
20170701|2016-12-27 10:00,27,74.775,75.1,74.775,75.1,23
20170701|2016-12-27 10:30,27,75.1,75.2,74.925,74.975,37
20170701|2016-12-27 11:00,27,75,75,74.925,74.95,83
20170701|2016-12-27 11:30,27,74.975,75,74.975,74.975,6
20170701|2016-12-27 12:00,27,75.1,75.225,75.075,75.2,87
20170701|2016-12-27 12:30,27,75.125,75.95,75.125,75.9,81
20170701|2016-12-27 13:00,27,75.8,75.8,75.75,75.75,3
20170701|2016-12-28 08:30,28,76.175,76.175,75.775,75.85,76
20170701|2016-12-28 09:00,28,75.975,76.05,74.875,75.2,152
20170701|2016-12-28 09:30,28,75.125,75.175,74.9,74.925,72
20170701|2016-12-28 10:00,28,74.925,74.95,74.725,74.925,32
20170701|2016-12-28 10:30,28,74.85,75.225,74.85,75.225,25
20170701|2016-12-28 11:00,28,75.15,75.175,75.15,75.175,3
20170701|2016-12-28 11:30,28,75,75.025,75,75.025,10
20170701|2016-12-28 12:00,28,75.075,75.075,74.875,74.875,22
20170701|2016-12-28 12:30,28,74.825,74.9,74.75,74.85,46
20170701|2016-12-28 13:00,28,74.875,74.875,74.7,74.7,5
20170701|2016-12-29 08:30,29,75.1,75.1,74.5,74.55,21
20170701|2016-12-29 09:00,29,74.5,74.675,74.425,74.525,16
20170701|2016-12-29 09:30,29,74.375,74.475,74.275,74.45,12
20170701|2016-12-29 10:00,29,74.375,74.825,74.375,74.825,9
20170701|2016-12-29 10:30,29,74.95,75,74.85,74.875,31
20170701|2016-12-29 11:00,29,74.875,75.225,74.85,75.05,17
20170701|2016-12-29 11:30,29,75.1,75.225,75,75.15,19
20170701|2016-12-29 12:00,29,75.3,75.325,75.175,75.175,8
20170701|2016-12-29 12:30,29,75.1,75.575,75.1,75.475,42
20170701|2016-12-29 13:00,29,75.325,75.625,75.3,75.625,16
20170701|2016-12-30 08:30,30,75.525,76.075,75.275,75.95,233
20170701|2016-12-30 09:00,30,75.925,76.075,75.175,75.175,147
20170701|2016-12-30 09:30,30,75.1,75.1,74.975,74.975,9
20170701|2016-12-30 10:00,30,74.975,75.15,74.975,75.15,5
20170701|2016-12-30 10:30,30,75.375,75.375,75.2,75.225,42
20170701|2016-12-30 11:00,30,75.45,75.6,75.425,75.525,48
20170701|2016-12-30 11:30,30,75.475,75.625,75.375,75.625,56
20170701|2016-12-30 12:00,30,75.675,75.85,75.675,75.8,41
20170701|2016-12-30 12:30,30,75.8,76.05,75.525,75.7,226
20170701|2016-12-30 13:00,30,75.525,75.525,75.5,75.5,2
20170701|2017-01-03 08:30,3,76.15,76.55,76.15,76.275,51
20170701|2017-01-03 09:00,3,76.425,76.425,75.75,75.75,65
20170701|2017-01-03 09:30,3,75.85,75.95,75.675,75.8,31
20170701|2017-01-03 10:00,3,75.95,76.1,75.9,75.975,25
20170701|2017-01-03 10:30,3,76.1,76.1,75.75,75.75,3
20170701|2017-01-03 11:00,3,75.5,75.825,75.5,75.825,7
20170701|2017-01-03 11:30,3,75.9,76,75.225,75.225,40
20170701|2017-01-03 12:00,3,75.25,75.275,75.025,75.025,54
20170701|2017-01-03 12:30,3,75,75.875,75,75.775,98
20170701|2017-01-03 13:00,3,75.85,75.85,75.75,75.75,7
20170701|2017-01-04 08:30,4,75.8,76.15,75.375,75.75,86
20170701|2017-01-04 09:00,4,75.8,75.85,75.65,75.825,60
20170701|2017-01-04 09:30,4,75.825,75.925,75.775,75.925,123
20170701|2017-01-04 10:00,4,75.925,76.025,75.85,76.025,33
20170701|2017-01-04 10:30,4,76.025,76.025,75.95,75.975,28
20170701|2017-01-04 11:00,4,75.975,76.025,75.975,76.025,49
20170701|2017-01-04 11:30,4,76.025,76.1,76.025,76.1,21
20170701|2017-01-04 12:00,4,76.1,76.125,76.1,76.125,54
20170701|2017-01-04 12:30,4,76.15,76.25,76,76.225,129
20170701|2017-01-04 13:00,4,76.075,76.075,76,76,3
20170701|2017-01-05 08:30,5,76.2,76.4,76.2,76.35,49
20170701|2017-01-05 09:00,5,76.325,76.425,76.075,76.075,59
20170701|2017-01-05 09:30,5,76,76,75.9,75.925,16
20170701|2017-01-05 10:00,5,76.025,76.1,75.9,76.025,33
20170701|2017-01-05 10:30,5,76.025,76.025,75.95,76,10
20170701|2017-01-05 11:00,5,76.025,76.05,76,76.05,4
20170701|2017-01-05 11:30,5,76.05,76.1,76.025,76.1,10
20170701|2017-01-05 12:00,5,76.15,76.225,76.15,76.2,25
20170701|2017-01-05 12:30,5,76.3,76.6,76.3,76.6,105
20170701|2017-01-05 13:00,5,76.6,76.6,76.3,76.3,13
20170701|2017-01-06 08:30,6,76.55,76.55,76.275,76.45,9
20170701|2017-01-06 09:00,6,76.325,76.325,75.975,76.175,38
20170701|2017-01-06 09:30,6,76.175,76.4,76.15,76.4,23
20170701|2017-01-06 10:00,6,76.35,76.525,76.35,76.525,4
20170701|2017-01-06 10:30,6,76.275,76.6,76.275,76.6,18
20170701|2017-01-06 11:00,6,76.625,76.625,76.5,76.5,10
20170701|2017-01-06 12:00,6,76.55,76.625,76.475,76.625,29
20170701|2017-01-06 12:30,6,76.625,76.9,76.55,76.875,137
20170701|2017-01-06 13:00,6,76.85,76.85,76.85,76.85,2
20170701|2017-01-09 09:00,9,76.225,76.225,76.025,76.15,7
20170701|2017-01-09 09:30,9,76.3,76.325,76.125,76.325,13
20170701|2017-01-09 10:00,9,76.25,76.35,76.25,76.35,2
20170701|2017-01-09 10:30,9,76.375,76.525,76.375,76.5,9
20170701|2017-01-09 11:00,9,76.725,76.85,76.725,76.825,54
20170701|2017-01-09 11:30,9,76.825,76.95,76.825,76.95,51
20170701|2017-01-09 12:00,9,76.95,76.95,76.775,76.95,78
20170701|2017-01-09 12:30,9,76.95,77.225,76.9,77.175,321
20170701|2017-01-09 13:00,9,77.225,77.225,77.075,77.075,63
20170701|2017-01-10 08:30,10,77.25,77.25,77.125,77.2,87
20170701|2017-01-10 09:00,10,77.15,77.2,77.1,77.125,40
20170701|2017-01-10 09:30,10,77.125,77.125,77.075,77.125,56
20170701|2017-01-10 10:00,10,77.125,77.2,76.975,77.1,120
20170701|2017-01-10 10:30,10,77.1,77.15,77.025,77.1,54
20170701|2017-01-10 11:00,10,77.15,77.425,77.025,77.375,221
20170701|2017-01-10 11:30,10,77.35,77.35,77,77.125,34
20170701|2017-01-10 12:00,10,77.175,77.225,77.15,77.15,6
20170701|2017-01-10 12:30,10,77.275,77.6,77.15,77.6,292
20170701|2017-01-10 13:00,10,77.45,77.45,77.325,77.325,30
20170701|2017-01-11 08:30,11,77.6,77.7,77.45,77.7,102
20170701|2017-01-11 09:00,11,77.675,77.675,77.35,77.475,136
20170701|2017-01-11 09:30,11,77.475,77.6,77.375,77.5,104
20170701|2017-01-11 10:00,11,77.5,77.55,77.3,77.325,106
20170701|2017-01-11 10:30,11,77.3,77.575,77.275,77.55,69
20170701|2017-01-11 11:00,11,77.675,77.7,77.425,77.7,75
20170701|2017-01-11 11:30,11,77.7,77.75,77.625,77.725,76
20170701|2017-01-11 12:00,11,77.75,77.75,77.6,77.75,60
20170701|2017-01-11 12:30,11,77.675,77.675,77.35,77.35,376
20170701|2017-01-11 13:00,11,77.45,77.45,77.125,77.125,26
20170701|2017-01-12 08:30,12,77.475,77.475,77,77.175,57
20170701|2017-01-12 09:00,12,77.175,77.275,77.175,77.275,30
20170701|2017-01-12 09:30,12,77.275,77.3,76.95,77.3,39
20170701|2017-01-12 10:00,12,77.25,77.35,77.1,77.35,27
20170701|2017-01-12 10:30,12,77.3,77.425,77.225,77.375,75
20170701|2017-01-12 11:00,12,77.45,77.5,77.425,77.475,86
20170701|2017-01-12 11:30,12,77.5,77.525,77.425,77.45,47
20170701|2017-01-12 12:00,12,77.5,77.55,77.425,77.525,42
20170701|2017-01-12 12:30,12,77.5,77.6,77.4,77.4,461
20170701|2017-01-13 08:30,13,77.5,77.525,77.225,77.475,22
20170701|2017-01-13 09:00,13,77.25,77.3,77.125,77.3,18
20170701|2017-01-13 09:30,13,77.375,77.525,77.3,77.525,23
20170701|2017-01-13 10:00,13,77.5,77.6,77.475,77.475,48
20170701|2017-01-13 10:30,13,77.55,77.625,77.55,77.575,49
20170701|2017-01-13 11:00,13,77.45,77.725,77.45,77.725,53
20170701|2017-01-13 11:30,13,77.725,77.8,77.7,77.775,40
20170701|2017-01-13 12:00,13,77.8,77.8,77.65,77.65,13
20170701|2017-01-13 12:30,13,77.8,77.875,77.75,77.85,425
20170701|2017-01-13 13:00,13,77.85,77.9,77.725,77.725,6
20170701|2017-01-17 08:30,17,77.9,77.95,77.65,77.9,143
20170701|2017-01-17 09:00,17,77.975,77.975,77.825,77.975,32
20170701|2017-01-17 09:30,17,77.9,78,77.9,77.975,43
20170701|2017-01-17 10:00,17,77.95,78,77.9,78,43
20170701|2017-01-17 10:30,17,78,78.05,77.825,77.825,137
20170701|2017-01-17 11:00,17,77.85,77.975,77.65,77.825,25
20170701|2017-01-17 11:30,17,78.05,78.05,77.9,77.9,35
20170701|2017-01-17 12:00,17,77.875,78.05,77.875,78.05,28
20170701|2017-01-17 12:30,17,78.05,78.225,77.95,78.225,151
20170701|2017-01-17 13:00,17,78.25,78.25,78.1,78.1,13
20170701|2017-01-18 08:30,18,78.15,78.2,78,78.2,48
20170701|2017-01-18 09:00,18,78.2,78.2,78.025,78.15,19
20170701|2017-01-18 09:30,18,78.175,78.225,78.075,78.125,26
20170701|2017-01-18 10:00,18,78.1,78.25,78.075,78.1,47
20170701|2017-01-18 10:30,18,78.15,78.25,77.675,77.775,40
20170701|2017-01-18 11:00,18,77.775,77.8,77.6,77.725,42
20170701|2017-01-18 11:30,18,77.825,77.85,77.775,77.825,14
20170701|2017-01-18 12:00,18,77.85,77.85,77.675,77.825,29
20170701|2017-01-18 12:30,18,77.725,77.875,76.925,77.875,409
20170701|2017-01-18 13:00,18,77.85,77.95,77.7,77.85,41
20170701|2017-01-19 08:30,19,77.45,77.725,77.425,77.725,30
20170701|2017-01-19 09:00,19,77.725,78.15,77.7,77.975,31
20170701|2017-01-19 09:30,19,78,78.075,77.725,77.75,24
20170701|2017-01-19 10:00,19,77.725,77.725,77.375,77.375,104
20170701|2017-01-19 10:30,19,77.425,77.65,77.35,77.625,13
20170701|2017-01-19 11:00,19,77.675,77.875,77.675,77.8,43
20170701|2017-01-19 11:30,19,77.825,77.825,77.725,77.725,20
20170701|2017-01-19 12:00,19,77.7,78,77.7,78,66
20170701|2017-01-19 12:30,19,78.075,78.175,77.95,77.95,344
20170701|2017-01-19 13:00,19,77.875,78,77.875,78,4
20170701|2017-01-20 08:30,20,78,78,77.8,77.8,6
20170701|2017-01-20 09:00,20,77.725,77.725,77.65,77.675,24
20170701|2017-01-20 09:30,20,77.7,77.725,77.6,77.6,20
20170701|2017-01-20 10:00,20,77.6,77.6,77.35,77.55,55
20170701|2017-01-20 10:30,20,77.475,77.675,77.45,77.5,21
20170701|2017-01-20 11:00,20,77.475,77.575,77.4,77.4,6
20170701|2017-01-20 11:30,20,77.525,77.55,77.4,77.4,24
20170701|2017-01-20 12:00,20,77.425,77.425,77.35,77.425,16
20170701|2017-01-20 12:30,20,77.4,77.45,77.275,77.4,194
20170701|2017-01-20 13:00,20,77.4,77.4,77.25,77.25,7
20170701|2017-01-23 08:30,23,77.4,77.5,76.85,76.95,66
20170701|2017-01-23 09:00,23,76.9,76.95,76.65,76.95,105
20170701|2017-01-23 09:30,23,76.8,76.8,76.7,76.725,4
20170701|2017-01-23 10:00,23,76.75,76.75,76.6,76.6,30
20170701|2017-01-23 10:30,23,76.65,76.9,76.625,76.675,26
20170701|2017-01-23 11:00,23,76.6,76.675,76.5,76.55,68
20170701|2017-01-23 11:30,23,76.55,77.075,76.55,77.075,26
20170701|2017-01-23 12:00,23,77.05,77.075,77.05,77.05,6
20170701|2017-01-23 12:30,23,77.125,77.125,76.85,77.1,248
20170701|2017-01-23 13:00,23,76.95,76.95,76.825,76.825,8
20170701|2017-01-24 08:30,24,77.025,77.075,76.925,77.075,37
20170701|2017-01-24 09:00,24,77.1,77.3,76.975,77.075,115
20170701|2017-01-24 09:30,24,77.075,77.275,77.05,77.275,23
20170701|2017-01-24 10:00,24,77.25,77.25,77.075,77.15,4
20170701|2017-01-24 10:30,24,77.2,77.2,77,77.1,15
20170701|2017-01-24 11:00,24,77.15,77.15,77.075,77.075,8
20170701|2017-01-24 11:30,24,76.95,77.15,76.925,77.15,44
20170701|2017-01-24 12:00,24,77.1,77.3,77.05,77.175,30
20170701|2017-01-24 12:30,24,77.075,77.3,77.075,77.3,245
20170701|2017-01-24 13:00,24,77.3,77.325,77.275,77.3,16
20170701|2017-01-25 08:30,25,77.675,78.25,77.375,77.4,383
20170701|2017-01-25 09:00,25,77.45,77.95,77.45,77.925,211
20170701|2017-01-25 09:30,25,77.85,78.075,77.75,78.05,109
20170701|2017-01-25 10:00,25,78.025,78.1,77.675,78.05,61
20170701|2017-01-25 10:30,25,78.025,78.075,78,78,29
20170701|2017-01-25 11:00,25,78,78.15,78,78.075,45
20170701|2017-01-25 11:30,25,78.1,78.225,78,78.2,135
20170701|2017-01-25 12:00,25,78.225,78.35,78.2,78.2,133
20170701|2017-01-25 12:30,25,78.225,78.35,78.15,78.25,424
20170701|2017-01-25 13:00,25,78.2,78.225,78.15,78.15,5
20170701|2017-01-26 08:30,26,78.15,78.35,78.15,78.325,55
20170701|2017-01-26 09:00,26,78.25,78.35,78.2,78.325,132
20170701|2017-01-26 09:30,26,78.325,78.35,78.25,78.275,29
20170701|2017-01-26 10:00,26,78.35,78.35,78.1,78.15,32
20170701|2017-01-26 10:30,26,78.175,78.225,78,78.2,22
20170701|2017-01-26 11:00,26,78.225,78.275,77.65,77.825,107
20170701|2017-01-26 11:30,26,77.75,77.8,76.9,77.025,99
20170701|2017-01-26 12:00,26,77,77.15,75.925,76.1,151
20170701|2017-01-26 12:30,26,76.05,76.45,75.95,76.45,139
20170701|2017-01-26 13:00,26,76.45,76.45,76.35,76.35,15
20170701|2017-01-27 08:30,27,76.475,76.575,75.875,76.075,61
20170701|2017-01-27 09:00,27,76,76.275,76,76.15,68
20170701|2017-01-27 09:30,27,76.175,76.475,76.175,76.475,79
20170701|2017-01-27 10:00,27,76.475,76.475,76.125,76.225,18
20170701|2017-01-27 10:30,27,76.25,76.425,76.225,76.375,20
20170701|2017-01-27 11:00,27,76.375,76.675,76.375,76.675,16
20170701|2017-01-27 11:30,27,76.7,76.8,76.65,76.8,34
20170701|2017-01-27 12:00,27,76.7,76.9,76.7,76.9,35
20170701|2017-01-27 12:30,27,76.875,77.425,76.8,77.375,147
20170701|2017-01-27 13:00,27,77.225,77.4,77.225,77.4,26
20170701|2017-01-30 08:30,30,77.25,77.275,76.925,77.25,57
20170701|2017-01-30 09:00,30,77.275,77.35,77.15,77.2,97
20170701|2017-01-30 09:30,30,77.25,77.25,77.05,77.05,23
20170701|2017-01-30 10:00,30,77.1,77.15,77,77.025,10
20170701|2017-01-30 10:30,30,77.075,77.225,77.075,77.125,10
20170701|2017-01-30 11:00,30,77,77,76.9,76.9,13
20170701|2017-01-30 11:30,30,77.1,77.2,77.1,77.2,15
20170701|2017-01-30 12:00,30,77.125,77.15,76.85,76.925,38
20170701|2017-01-30 12:30,30,76.8,77.4,76.8,77.4,202
20170701|2017-01-30 13:00,30,77.45,77.45,77.25,77.3,27
20170701|2017-01-31 08:30,31,77.325,77.725,77,77.35,131
20170701|2017-01-31 09:00,31,77.375,77.6,77.275,77.575,66
20170701|2017-01-31 09:30,31,77.625,77.65,77.5,77.525,39
20170701|2017-01-31 10:00,31,77.525,77.975,77.525,77.8,204
20170701|2017-01-31 10:30,31,77.775,77.875,77.625,77.875,70
20170701|2017-01-31 11:00,31,77.85,77.875,77.8,77.825,97
20170701|2017-01-31 11:30,31,77.85,77.925,77.825,77.875,86
20170701|2017-01-31 12:00,31,77.925,77.925,77.75,77.825,56
20170701|2017-01-31 12:30,31,77.775,77.9,77.425,77.575,251
20170701|2017-01-31 13:00,31,77.625,77.625,77.525,77.525,13
20170701|2017-02-01 08:30,1,77.7,77.85,77.175,77.25,68
20170701|2017-02-01 09:00,1,77.2,77.2,76.7,77.025,50
20170701|2017-02-01 09:30,1,77,77.275,76.975,77.2,41
20170701|2017-02-01 10:00,1,77.15,77.4,77.125,77.4,10
20170701|2017-02-01 10:30,1,77.35,77.375,77.275,77.275,18
20170701|2017-02-01 11:00,1,77.25,77.25,77.15,77.2,11
20170701|2017-02-01 11:30,1,77.325,77.375,77.125,77.325,18
20170701|2017-02-01 12:00,1,77.25,77.4,77.25,77.4,12
20170701|2017-02-01 12:30,1,77.35,77.725,77.25,77.65,158
20170701|2017-02-01 13:00,1,77.6,77.6,77.35,77.35,9
20170701|2017-02-02 08:30,2,77.275,77.525,77.05,77.075,115
20170701|2017-02-02 09:00,2,77.025,77.025,76.8,76.975,70
20170701|2017-02-02 09:30,2,76.975,77.1,76.75,77.05,52
20170701|2017-02-02 10:00,2,77.025,77.325,77.025,77.325,34
20170701|2017-02-02 10:30,2,77.3,77.625,77.3,77.625,248
20170701|2017-02-02 11:00,2,77.575,77.575,77.15,77.15,26
20170701|2017-02-02 11:30,2,77.2,77.225,77.2,77.225,4
20170701|2017-02-02 12:00,2,77.25,77.35,77.25,77.25,6
20170701|2017-02-02 12:30,2,77.225,77.625,77.05,77.625,297
20170701|2017-02-02 13:00,2,77.525,77.625,77.5,77.625,10
20170701|2017-02-03 08:30,3,77.5,77.525,77.275,77.35,49
20170701|2017-02-03 09:00,3,77.325,77.65,77.325,77.65,62
20170701|2017-02-03 09:30,3,77.625,77.65,77.425,77.65,35
20170701|2017-02-03 10:00,3,77.625,77.625,77.275,77.4,31
20170701|2017-02-03 10:30,3,77.45,77.55,77.15,77.4,42
20170701|2017-02-03 11:00,3,77.55,77.675,77.5,77.625,17
20170701|2017-02-03 11:30,3,77.7,77.8,77.55,77.8,48
20170701|2017-02-03 12:00,3,77.8,77.8,77.75,77.775,27
20170701|2017-02-03 12:30,3,77.8,77.95,77.575,77.95,332
20170701|2017-02-03 13:00,3,77.95,77.95,77.675,77.825,32
20170701|2017-02-06 08:30,6,77.875,77.95,77.875,77.95,21
20170701|2017-02-06 09:00,6,77.925,78.275,77.875,78.225,83
20170701|2017-02-06 09:30,6,78.175,78.3,78.175,78.2,42
20170701|2017-02-06 10:00,6,78.25,78.625,78.25,78.45,220
20170701|2017-02-06 10:30,6,78.45,78.45,78.225,78.375,146
20170701|2017-02-06 11:00,6,78.4,78.575,78.375,78.375,145
20170701|2017-02-06 11:30,6,78.375,78.475,78.325,78.4,32
20170701|2017-02-06 12:00,6,78.375,78.45,78.275,78.3,22
20170701|2017-02-06 12:30,6,78.275,78.425,78.225,78.375,155
20170701|2017-02-06 13:00,6,78.4,78.425,78.325,78.425,13
20170701|2017-02-07 08:30,7,78.6,78.875,78.6,78.825,92
20170701|2017-02-07 09:00,7,78.775,78.95,78.725,78.95,87
20170701|2017-02-07 09:30,7,78.95,78.95,78.825,78.9,173
20170701|2017-02-07 10:00,7,78.875,78.975,78.8,78.85,53
20170701|2017-02-07 10:30,7,78.925,79,78.9,78.975,30
20170701|2017-02-07 11:00,7,78.975,79.05,78.95,79.025,104
20170701|2017-02-07 11:30,7,78.95,78.975,78.875,78.95,13
20170701|2017-02-07 12:00,7,78.925,79.05,78.925,79,22
20170701|2017-02-07 12:30,7,78.975,79.225,78.95,79.125,642
20170701|2017-02-07 13:00,7,79.05,79.15,79,79.15,13
20170701|2017-02-08 08:30,8,79,79.225,78.925,79.175,135
20170701|2017-02-08 09:00,8,79.25,79.6,79.2,79.425,144
20170701|2017-02-08 09:30,8,79.4,79.475,79.35,79.4,73
20170701|2017-02-08 10:00,8,79.425,79.45,79.375,79.425,48
20170701|2017-02-08 10:30,8,79.45,79.575,79.4,79.575,41
20170701|2017-02-08 11:00,8,79.575,79.6,79.175,79.225,86
20170701|2017-02-08 11:30,8,79.225,79.275,78.975,79.05,287
20170701|2017-02-08 12:00,8,79,79.05,78.65,78.775,385
20170701|2017-02-08 12:30,8,78.775,78.95,78.75,78.9,869
20170701|2017-02-08 13:00,8,78.875,78.925,78.75,78.75,51
20170701|2017-02-09 08:30,9,79.15,79.15,78.375,78.45,301
20170701|2017-02-09 09:00,9,78.45,78.575,78.125,78.35,135
20170701|2017-02-09 09:30,9,78.325,78.425,78.25,78.35,57
20170701|2017-02-09 10:00,9,78.325,78.35,78.125,78.125,17
20170701|2017-02-09 10:30,9,78.175,78.25,77.9,78.05,49
20170701|2017-02-09 11:00,9,78.05,78.225,77.9,78.175,51
20170701|2017-02-09 11:30,9,78.2,78.4,78.2,78.375,103
20170701|2017-02-09 12:00,9,78.425,78.525,78.375,78.45,112
20170701|2017-02-09 12:30,9,78.425,78.425,77.825,78.05,733
20170701|2017-02-09 13:00,9,78.025,78.2,78.025,78.025,81
20170701|2017-02-10 08:30,10,78.025,78.425,78.025,78.2,132
20170701|2017-02-10 09:00,10,78.15,78.325,78.075,78.3,78
20170701|2017-02-10 09:30,10,78.325,78.35,78.05,78.075,47
20170701|2017-02-10 10:00,10,78.2,78.2,77.925,77.925,70
20170701|2017-02-10 10:30,10,77.95,78.225,77.95,78.1,60
20170701|2017-02-10 11:00,10,78.125,78.4,78.125,78.325,56
20170701|2017-02-10 11:30,10,78.4,78.6,78.4,78.575,38
20170701|2017-02-10 12:00,10,78.6,78.875,78.6,78.7,94
20170701|2017-02-10 12:30,10,78.75,78.75,78.25,78.35,795
20170701|2017-02-10 13:00,10,78.4,78.475,78.35,78.425,24
20170701|2017-02-13 08:30,13,78.35,78.7,78.125,78.6,64
20170701|2017-02-13 09:00,13,78.55,78.6,78.475,78.475,16
20170701|2017-02-13 09:30,13,78.475,78.7,78.475,78.7,25
20170701|2017-02-13 10:00,13,78.675,78.775,78.325,78.325,65
20170701|2017-02-13 10:30,13,78.325,78.4,76.4,77.4,198
20170701|2017-02-13 11:00,13,77.425,77.9,77.35,77.875,146
20170701|2017-02-13 11:30,13,77.8,77.85,77.625,77.625,24
20170701|2017-02-13 12:00,13,77.725,78.15,77.725,78.075,56
20170701|2017-02-13 12:30,13,78.1,78.1,77.6,77.875,806
20170701|2017-02-13 13:00,13,77.825,77.875,77.775,77.875,47
20170701|2017-02-14 08:30,14,78.1,78.425,78.1,78.225,108
20170701|2017-02-14 09:00,14,78.275,78.725,78.25,78.6,105
20170701|2017-02-14 09:30,14,78.5,78.625,78.425,78.625,34
20170701|2017-02-14 10:00,14,78.65,78.9,78.575,78.9,70
20170701|2017-02-14 10:30,14,78.9,79.2,78.775,79.15,159
20170701|2017-02-14 11:00,14,79.125,79.175,79.025,79.175,49
20170701|2017-02-14 11:30,14,79.175,79.2,78.875,79.125,161
20170701|2017-02-14 12:00,14,79.15,79.275,79.075,79.075,53
20170701|2017-02-14 12:30,14,79.05,79.325,79.025,79.175,594
20170701|2017-02-14 13:00,14,79.125,79.125,79.025,79.075,18
20170701|2017-02-15 08:30,15,79.5,79.75,79.375,79.5,157
20170701|2017-02-15 09:00,15,79.55,79.575,79.275,79.55,95
20170701|2017-02-15 09:30,15,79.525,79.55,79.4,79.525,28
20170701|2017-02-15 10:00,15,79.5,79.525,79.1,79.525,110
20170701|2017-02-15 10:30,15,79.475,79.65,79.15,79.4,107
20170701|2017-02-15 11:00,15,79.4,79.4,78.975,79.075,93
20170701|2017-02-15 11:30,15,79.025,79.125,78.925,79.075,37
20170701|2017-02-15 12:00,15,79.1,79.25,78.975,79.075,64
20170701|2017-02-15 12:30,15,79.075,79.4,78.875,79,352
20170701|2017-02-15 13:00,15,79.05,79.1,79,79.075,8
20170701|2017-02-16 08:30,16,79.2,79.2,78.35,78.575,112
20170701|2017-02-16 09:00,16,78.625,79.375,78.625,79.375,151
20170701|2017-02-16 09:30,16,79.4,79.4,79.2,79.25,75
20170701|2017-02-16 10:00,16,79.275,79.825,79.275,79.775,195
20170701|2017-02-16 10:30,16,79.675,79.75,79.075,79.1,124
20170701|2017-02-16 11:00,16,79.075,79.075,78.75,79,71
20170701|2017-02-16 11:30,16,78.95,79,78.875,78.9,58
20170701|2017-02-16 12:00,16,78.925,78.925,78.675,78.85,46
20170701|2017-02-16 12:30,16,78.85,78.875,78.4,78.575,416
20170701|2017-02-16 13:00,16,78.575,78.575,78.475,78.475,4
20170701|2017-02-17 08:30,17,78.55,78.95,78.55,78.875,126
20170701|2017-02-17 09:00,17,78.875,79.075,78.7,78.925,127
20170701|2017-02-17 09:30,17,78.9,79,78.85,78.9,37
20170701|2017-02-17 10:00,17,79,79.075,78.9,79.025,22
20170701|2017-02-17 10:30,17,79.05,79.05,78.625,78.625,74
20170701|2017-02-17 11:00,17,78.65,79.125,78.55,79.05,100
20170701|2017-02-17 11:30,17,79.025,79.175,78.9,79.175,35
20170701|2017-02-17 12:00,17,79.1,79.25,79.075,79.225,76
20170701|2017-02-17 12:30,17,79.275,79.525,79.275,79.275,710
20170701|2017-02-17 13:00,17,79.225,79.3,79.2,79.275,25
20170701|2017-02-21 08:30,21,79.725,79.775,79.55,79.675,232
20170701|2017-02-21 09:00,21,79.65,79.7,79.4,79.425,173
20170701|2017-02-21 09:30,21,79.475,79.7,79.475,79.625,44
20170701|2017-02-21 10:00,21,79.6,79.8,79.525,79.55,75
20170701|2017-02-21 10:30,21,79.55,79.575,79.35,79.425,48
20170701|2017-02-21 11:00,21,79.45,79.65,79.45,79.6,38
20170701|2017-02-21 11:30,21,79.55,79.625,79.5,79.55,22
20170701|2017-02-21 12:00,21,79.575,79.7,79.55,79.65,30
20170701|2017-02-21 12:30,21,79.6,79.625,79.075,79.1,517
20170701|2017-02-21 13:00,21,79.125,79.15,79,79.075,15
20170701|2017-02-22 08:30,22,78.8,78.8,77.625,78.025,269
20170701|2017-02-22 09:00,22,78.075,78.125,77.725,77.775,77
20170701|2017-02-22 09:30,22,77.85,78.05,77.775,77.925,73
20170701|2017-02-22 10:00,22,77.85,78.175,77.85,78.05,84
20170701|2017-02-22 10:30,22,77.975,78.1,77.375,77.65,336
20170701|2017-02-22 11:00,22,77.625,77.85,77.5,77.675,103
20170701|2017-02-22 11:30,22,77.55,77.675,77.5,77.65,39
20170701|2017-02-22 12:00,22,77.675,77.825,77.625,77.725,56
20170701|2017-02-22 12:30,22,77.675,77.675,77.125,77.35,638
20170701|2017-02-22 13:00,22,77.35,77.35,77.15,77.15,39
20170701|2017-02-23 08:30,23,76.9,76.9,76.2,76.475,308
20170701|2017-02-23 09:00,23,76.45,76.5,76.05,76.05,248
20170701|2017-02-23 09:30,23,76.05,76.525,76.05,76.275,137
20170701|2017-02-23 10:00,23,76.35,76.55,76.2,76.225,62
20170701|2017-02-23 10:30,23,76.15,76.6,76.125,76.575,123
20170701|2017-02-23 11:00,23,76.525,76.525,76.1,76.1,36
20170701|2017-02-23 11:30,23,76.225,76.325,76.1,76.25,49
20170701|2017-02-23 12:00,23,76.225,76.575,76.175,76.55,56
20170701|2017-02-23 12:30,23,76.6,77.025,76.6,76.675,362
20170701|2017-02-23 13:00,23,76.675,76.7,76.45,76.525,28
20170701|2017-02-24 08:30,24,76.775,76.775,76.55,76.6,210
20170701|2017-02-24 09:00,24,76.6,76.8,76.4,76.45,84
20170701|2017-02-24 09:30,24,76.55,76.55,76.4,76.45,53
20170701|2017-02-24 10:00,24,76.475,76.625,76.475,76.575,32
20170701|2017-02-24 10:30,24,76.525,76.85,76.525,76.675,24
20170701|2017-02-24 11:00,24,76.675,77.275,76.675,76.925,82
20170701|2017-02-24 11:30,24,76.925,77.25,76.925,77.1,210
20170701|2017-02-24 12:00,24,77.1,77.45,77,77.4,74
20170701|2017-02-24 12:30,24,77.35,77.95,77.35,77.95,290
20170701|2017-02-24 13:00,24,77.95,78.025,77.95,78,116
20170701|2017-02-27 08:30,27,77.95,78.125,77.8,77.975,151
20170701|2017-02-27 09:00,27,78.05,78.175,78.025,78.05,191
20170701|2017-02-27 09:30,27,78.075,78.075,77.8,77.8,67
20170701|2017-02-27 10:00,27,77.825,78.3,77.625,78.275,129
20170701|2017-02-27 10:30,27,78.225,78.225,77.875,77.95,54
20170701|2017-02-27 11:00,27,77.95,77.95,77.75,77.775,95
20170701|2017-02-27 11:30,27,77.75,77.9,77.625,77.875,61
20170701|2017-02-27 12:00,27,77.85,77.95,77.7,77.95,19
20170701|2017-02-27 12:30,27,77.9,78.2,77.825,77.9,420
20170701|2017-02-27 13:00,27,77.875,78.025,77.875,78.025,19
20170701|2017-02-28 08:30,28,77.85,77.925,77.55,77.575,97
20170701|2017-02-28 09:00,28,77.6,77.85,77.525,77.7,97
20170701|2017-02-28 09:30,28,77.625,77.825,77.5,77.575,58
20170701|2017-02-28 10:00,28,77.525,77.625,77.325,77.6,95
20170701|2017-02-28 10:30,28,77.55,77.6,77.275,77.45,62
20170701|2017-02-28 11:00,28,77.45,78.05,77.425,77.925,81
20170701|2017-02-28 11:30,28,78.025,78.175,77.875,78.025,23
20170701|2017-02-28 12:00,28,77.95,78.025,77.95,77.95,9
20170701|2017-02-28 12:30,28,78.025,78.075,77.775,77.875,613
20170701|2017-02-28 13:00,28,77.875,77.925,77.775,77.8,17
20170701|2017-03-01 08:30,1,78.2,78.325,78.05,78.125,121
20170701|2017-03-01 09:00,1,78.175,78.325,78.025,78.175,146
20170701|2017-03-01 09:30,1,78.2,78.225,77.875,77.95,49
20170701|2017-03-01 10:00,1,77.9,78,77.725,77.95,67
20170701|2017-03-01 10:30,1,77.975,78.15,77.9,78.075,59
20170701|2017-03-01 11:00,1,77.975,78.6,77.975,78.525,104
20170701|2017-03-01 11:30,1,78.475,78.475,78.2,78.2,55
20170701|2017-03-01 12:00,1,78.15,78.425,78.15,78.425,45
20170701|2017-03-01 12:30,1,78.275,78.4,78.125,78.225,185
20170701|2017-03-01 13:00,1,78.175,78.2,78.125,78.125,18
20170701|2017-03-02 08:30,2,78.175,78.7,77.875,78.475,126
20170701|2017-03-02 09:00,2,78.45,78.45,78.2,78.3,61
20170701|2017-03-02 09:30,2,78.325,78.475,78.325,78.475,75
20170701|2017-03-02 10:00,2,78.475,78.7,78.35,78.65,84
20170701|2017-03-02 10:30,2,78.675,78.875,78.675,78.725,207
20170701|2017-03-02 11:00,2,78.75,78.775,78.55,78.55,50
20170701|2017-03-02 11:30,2,78.575,78.575,78.4,78.425,54
20170701|2017-03-02 12:00,2,78.425,78.5,78.25,78.25,19
20170701|2017-03-02 12:30,2,78.25,78.275,77.95,78,227
20170701|2017-03-02 13:00,2,78.025,78.075,78,78,15
20170701|2017-03-03 08:30,3,77.85,77.85,76.575,77.2,361
20170701|2017-03-03 09:00,3,77.125,77.125,76.6,76.7,105
20170701|2017-03-03 09:30,3,76.85,77.05,76.55,77,85
20170701|2017-03-03 10:00,3,76.925,77.1,76.9,76.95,39
20170701|2017-03-03 10:30,3,76.975,77.2,76.875,77,211
20170701|2017-03-03 11:00,3,77.175,77.175,77.025,77.15,6
20170701|2017-03-03 11:30,3,77.125,77.125,76.975,77,18
20170701|2017-03-03 12:00,3,77.075,77.15,77.025,77.075,55
20170701|2017-03-03 12:30,3,77.075,77.1,76.675,76.725,253
20170701|2017-03-03 13:00,3,76.7,76.9,76.7,76.9,37
20170701|2017-03-06 08:30,6,77.175,77.8,76.975,77.6,119
20170701|2017-03-06 09:00,6,77.425,77.575,77.3,77.35,35
20170701|2017-03-06 09:30,6,77.375,77.475,77.35,77.35,46
20170701|2017-03-06 10:00,6,77.225,77.325,76.975,76.975,19
20170701|2017-03-06 10:30,6,76.975,77.225,76.85,76.9,68
20170701|2017-03-06 11:00,6,76.9,77.175,76.85,77.1,23
20170701|2017-03-06 11:30,6,77.125,77.175,77,77.1,24
20170701|2017-03-06 12:00,6,77.1,77.175,76.925,76.95,27
20170701|2017-03-06 12:30,6,77.025,77.325,76.925,77.15,178
20170701|2017-03-06 13:00,6,77.15,77.275,77.125,77.275,36
20170701|2017-03-07 08:30,7,77.575,77.775,77.4,77.4,72
20170701|2017-03-07 09:00,7,77.475,77.625,77.05,77.1,81
20170701|2017-03-07 09:30,7,77.1,77.4,77.075,77.3,63
20170701|2017-03-07 10:00,7,77.275,77.3,77.2,77.3,23
20170701|2017-03-07 10:30,7,77.325,77.525,77.25,77.475,102
20170701|2017-03-07 11:00,7,77.55,77.75,77.475,77.75,71
20170701|2017-03-07 11:30,7,77.875,78.15,77.35,77.45,196
20170701|2017-03-07 12:00,7,77.475,77.8,77.475,77.7,66
20170701|2017-03-07 12:30,7,77.7,77.95,77.675,77.7,546
20170701|2017-03-07 13:00,7,77.725,77.775,77.65,77.675,47
20170701|2017-03-08 08:30,8,77.5,77.7,77.5,77.625,97
20170701|2017-03-08 09:00,8,77.7,77.8,77.6,77.675,96
20170701|2017-03-08 09:30,8,77.725,77.725,77.625,77.65,48
20170701|2017-03-08 10:00,8,77.65,77.9,77.575,77.85,70
20170701|2017-03-08 10:30,8,77.8,77.925,77.725,77.875,81
20170701|2017-03-08 11:00,8,77.9,77.95,77.825,77.9,91
20170701|2017-03-08 11:30,8,77.85,77.85,77.55,77.575,118
20170701|2017-03-08 12:00,8,77.55,77.675,77.525,77.575,154
20170701|2017-03-08 12:30,8,77.575,77.75,77.45,77.55,774
20170701|2017-03-08 13:00,8,77.55,77.675,77.55,77.675,43
20170701|2017-03-09 08:30,9,77.75,77.875,77.25,77.45,215
20170701|2017-03-09 09:00,9,77.425,77.475,77,77.25,136
20170701|2017-03-09 09:30,9,77.225,77.625,77.225,77.5,218
20170701|2017-03-09 10:00,9,77.45,77.775,77.375,77.775,90
20170701|2017-03-09 10:30,9,77.75,77.875,77.65,77.75,80
20170701|2017-03-09 11:00,9,77.725,77.75,77.575,77.7,28
20170701|2017-03-09 11:30,9,77.675,77.675,77.375,77.375,55
20170701|2017-03-09 12:00,9,77.35,77.475,77.175,77.225,41
20170701|2017-03-09 12:30,9,77.15,77.275,76.925,77.15,700
20170701|2017-03-09 13:00,9,77.15,77.275,76.975,77.25,34
20170701|2017-03-10 08:30,10,77.275,77.3,76.4,76.675,231
20170701|2017-03-10 09:00,10,76.725,76.95,76.725,76.925,89
20170701|2017-03-10 09:30,10,76.95,77.025,76.875,76.875,54
20170701|2017-03-10 10:00,10,76.9,77.05,76.875,76.95,30
20170701|2017-03-10 10:30,10,76.925,76.95,76.775,76.825,48
20170701|2017-03-10 11:00,10,76.8,76.8,76.375,76.525,150
20170701|2017-03-10 11:30,10,76.475,76.575,76.475,76.55,79
20170701|2017-03-10 12:00,10,76.625,76.8,76.375,76.65,110
20170701|2017-03-10 12:30,10,76.65,77.225,76.5,77.05,918
20170701|2017-03-10 13:00,10,76.975,77.125,76.925,77.025,68
20170701|2017-03-13 08:30,13,76.925,77.95,76.9,77.9,169
20170701|2017-03-13 09:00,13,77.975,78.25,77.95,78.075,148
20170701|2017-03-13 09:30,13,78.075,78.375,78.075,78.35,107
20170701|2017-03-13 10:00,13,78.375,78.4,78.225,78.225,90
20170701|2017-03-13 10:30,13,78.25,78.625,78.15,78.525,161
20170701|2017-03-13 11:00,13,78.525,78.525,78.15,78.375,120
20170701|2017-03-13 11:30,13,78.375,78.55,78.35,78.525,71
20170701|2017-03-13 12:00,13,78.525,78.65,78.475,78.55,84
20170701|2017-03-13 12:30,13,78.55,78.7,78.325,78.55,1160
20170701|2017-03-13 13:00,13,78.525,78.55,78.475,78.525,21
20170701|2017-03-14 08:30,14,78.575,78.7,78.325,78.425,403
20170701|2017-03-14 09:00,14,78.4,78.4,78.15,78.375,226
20170701|2017-03-14 09:30,14,78.35,78.45,78.35,78.4,65
20170701|2017-03-14 10:00,14,78.425,78.775,78.425,78.775,273
20170701|2017-03-14 10:30,14,78.775,78.975,78.75,78.975,162
20170701|2017-03-14 11:00,14,78.95,78.975,78.725,78.925,110
20170701|2017-03-14 11:30,14,78.9,79,78.825,78.875,162
20170701|2017-03-14 12:00,14,78.875,78.95,78.725,78.875,102
20170701|2017-03-14 12:30,14,78.875,79,78.775,78.925,457
20170701|2017-03-14 13:00,14,78.875,78.875,78.8,78.825,48
20170701|2017-03-15 08:30,15,78.8,78.8,78.225,78.3,224
20170701|2017-03-15 09:00,15,78.275,78.55,78.15,78.5,168
20170701|2017-03-15 09:30,15,78.45,78.675,78.45,78.625,163
20170701|2017-03-15 10:00,15,78.575,78.75,78.525,78.525,114
20170701|2017-03-15 10:30,15,78.625,78.675,78.425,78.6,162
20170701|2017-03-15 11:00,15,78.625,78.725,78.6,78.7,133
20170701|2017-03-15 11:30,15,78.725,78.775,78.725,78.775,67
20170701|2017-03-15 12:00,15,78.775,78.775,78.4,78.425,111
20170701|2017-03-15 12:30,15,78.375,78.525,78.15,78.425,294
20170701|2017-03-15 13:00,15,78.475,78.55,78.325,78.475,14
20170701|2017-03-16 08:30,16,78.425,78.625,78.325,78.425,111
20170701|2017-03-16 09:00,16,78.425,78.575,78.15,78.2,270
20170701|2017-03-16 09:30,16,78.2,78.45,78.15,78.35,79
20170701|2017-03-16 10:00,16,78.325,78.325,78.025,78.075,119
20170701|2017-03-16 10:30,16,78.075,78.225,78.075,78.225,183
20170701|2017-03-16 11:00,16,78.25,78.725,78.2,78.675,321
20170701|2017-03-16 11:30,16,78.7,78.825,78.525,78.575,98
20170701|2017-03-16 12:00,16,78.55,78.65,78.5,78.6,61
20170701|2017-03-16 12:30,16,78.6,78.65,78.5,78.575,93
20170701|2017-03-16 13:00,16,78.5,78.5,78.425,78.45,21
20170701|2017-03-17 08:30,17,78,78.15,77.925,78.05,266
20170701|2017-03-17 09:00,17,78.1,78.25,78.1,78.2,159
20170701|2017-03-17 09:30,17,78.225,78.275,78.025,78.05,210
20170701|2017-03-17 10:00,17,78.075,78.175,77.8,77.95,251
20170701|2017-03-17 10:30,17,77.95,78,77.875,77.925,174
20170701|2017-03-17 11:00,17,77.9,77.925,77.775,77.775,198
20170701|2017-03-17 11:30,17,77.825,77.875,77.55,77.55,162
20170701|2017-03-17 12:00,17,77.5,77.7,77.475,77.55,94
20170701|2017-03-17 12:30,17,77.55,77.625,77.35,77.45,252
20170701|2017-03-17 13:00,17,77.425,77.45,77.35,77.4,25
20170701|2017-03-20 08:30,20,77.525,77.725,77.25,77.25,91
20170701|2017-03-20 09:00,20,77.275,77.575,77.125,77.575,175
20170701|2017-03-20 09:30,20,77.55,77.825,77.325,77.725,154
20170701|2017-03-20 10:00,20,77.725,77.775,77.65,77.65,16
20170701|2017-03-20 10:30,20,77.625,77.8,77.6,77.775,39
20170701|2017-03-20 11:00,20,77.8,78.125,77.8,77.975,106
20170701|2017-03-20 11:30,20,77.975,78.025,77.875,78.025,48
20170701|2017-03-20 12:00,20,78,78.05,77.725,77.75,67
20170701|2017-03-20 12:30,20,77.775,77.775,77.175,77.225,247
20170701|2017-03-20 13:00,20,77.25,77.35,77.15,77.175,40
20170701|2017-03-21 08:30,21,77.225,77.35,76.8,76.925,221
20170701|2017-03-21 09:00,21,76.85,76.85,76.4,76.725,192
20170701|2017-03-21 09:30,21,76.725,76.75,76.525,76.6,82
20170701|2017-03-21 10:00,21,76.625,76.7,76.45,76.6,49
20170701|2017-03-21 10:30,21,76.575,76.725,76.475,76.6,70
20170701|2017-03-21 11:00,21,76.675,76.7,76.45,76.5,113
20170701|2017-03-21 11:30,21,76.525,76.7,76.375,76.675,151
20170701|2017-03-21 12:00,21,76.65,76.75,76.425,76.425,56
20170701|2017-03-21 12:30,21,76.4,76.475,76.075,76.175,373
20170701|2017-03-21 13:00,21,76.15,76.35,76.075,76.075,119
20170701|2017-03-22 08:30,22,76.4,76.7,76.25,76.65,262
20170701|2017-03-22 09:00,22,76.675,76.725,76.525,76.575,107
20170701|2017-03-22 09:30,22,76.6,76.6,75.775,75.775,249
20170701|2017-03-22 10:00,22,75.75,76.225,75.75,75.9,209
20170701|2017-03-22 10:30,22,75.975,75.975,75.7,75.85,203
20170701|2017-03-22 11:00,22,75.9,76,75.85,75.95,72
20170701|2017-03-22 11:30,22,75.9,75.925,75.75,75.8,65
20170701|2017-03-22 12:00,22,75.8,75.9,75.8,75.85,57
20170701|2017-03-22 12:30,22,75.9,75.975,75.675,75.675,188
20170701|2017-03-22 13:00,22,75.725,75.75,75.675,75.7,75
20170701|2017-03-23 08:30,23,76,76,75.325,75.325,155
20170701|2017-03-23 09:00,23,75.375,75.375,74.275,74.425,508
20170701|2017-03-23 09:30,23,74.475,74.575,74.3,74.475,267
20170701|2017-03-23 10:00,23,74.475,74.55,74.45,74.55,29
20170701|2017-03-23 10:30,23,74.575,74.625,74.475,74.525,74
20170701|2017-03-23 11:00,23,74.525,74.575,74.375,74.425,88
20170701|2017-03-23 11:30,23,74.425,74.475,74.325,74.425,132
20170701|2017-03-23 12:00,23,74.425,76.6,74.425,76.1,439
20170701|2017-03-23 12:30,23,76.325,77.375,76.25,77.275,659
20170701|2017-03-23 13:00,23,77.325,77.375,77.275,77.375,85
20170701|2017-03-24 08:30,24,77.225,77.725,76.85,77.525,305
20170701|2017-03-24 09:00,24,77.525,77.975,77.425,77.425,293
20170701|2017-03-24 09:30,24,77.55,77.575,76.875,77.05,127
20170701|2017-03-24 10:00,24,76.85,76.975,76.55,76.95,117
20170701|2017-03-24 10:30,24,76.775,76.875,75.675,75.95,270
20170701|2017-03-24 11:00,24,75.9,75.95,75.05,75.25,362
20170701|2017-03-24 11:30,24,75.25,75.7,75.25,75.6,164
20170701|2017-03-24 12:00,24,75.625,76.075,75.575,75.6,109
20170701|2017-03-24 12:30,24,75.6,76.075,75.525,75.825,208
20170701|2017-03-24 13:00,24,75.875,76,75.875,75.925,25
20170701|2017-03-27 08:30,27,75.275,75.275,74.225,74.45,358
20170701|2017-03-27 09:00,27,74.45,74.675,74.4,74.45,133
20170701|2017-03-27 09:30,27,74.425,74.675,74.425,74.5,74
20170701|2017-03-27 10:00,27,74.5,74.6,74.425,74.6,33
20170701|2017-03-27 10:30,27,74.575,74.65,74.35,74.425,78
20170701|2017-03-27 11:00,27,74.425,74.5,74.275,74.45,68
20170701|2017-03-27 11:30,27,74.475,74.575,74.35,74.4,53
20170701|2017-03-27 12:00,27,74.325,74.35,74.225,74.25,155
20170701|2017-03-27 12:30,27,74.225,74.325,73.9,73.95,487
20170701|2017-03-27 13:00,27,73.95,74.075,73.925,74.05,117
20170701|2017-03-28 08:30,28,74.05,74.375,73.675,73.675,347
20170701|2017-03-28 09:00,28,73.7,73.8,73.625,73.7,192
20170701|2017-03-28 09:30,28,73.675,73.85,73.625,73.65,153
20170701|2017-03-28 10:00,28,73.65,73.875,73.65,73.875,83
20170701|2017-03-28 10:30,28,73.9,74.05,73.8,73.8,175
20170701|2017-03-28 11:00,28,73.775,73.825,73.55,73.625,90
20170701|2017-03-28 11:30,28,73.7,73.75,73.5,73.5,94
20170701|2017-03-28 12:00,28,73.525,73.625,73.5,73.55,92
20170701|2017-03-28 12:30,28,73.5,73.5,73.075,73.075,379
20170701|2017-03-28 13:00,28,73.075,73.375,73.05,73.375,68
20170701|2017-03-29 08:30,29,73.275,73.75,72.975,73.7,391
20170701|2017-03-29 09:00,29,73.625,73.625,72.85,72.95,233
20170701|2017-03-29 09:30,29,72.975,73.325,72.825,73,185
20170701|2017-03-29 10:00,29,72.975,73.2,72.875,73.05,205
20170701|2017-03-29 10:30,29,73.15,73.175,72.95,72.95,55
20170701|2017-03-29 11:00,29,72.975,73.1,72.9,73.05,36
20170701|2017-03-29 11:30,29,73.075,73.075,72.925,73.025,103
20170701|2017-03-29 12:00,29,73,73.075,72.925,73.075,50
20170701|2017-03-29 12:30,29,73.075,73.275,73.025,73.15,208
20170701|2017-03-29 13:00,29,73.1,73.1,73.025,73.025,24
20170701|2017-03-30 08:30,30,72.9,73.025,72.7,72.925,247
20170701|2017-03-30 09:00,30,72.95,72.975,72.85,72.95,111
20170701|2017-03-30 09:30,30,72.9,73.6,72.85,73.575,264
20170701|2017-03-30 10:00,30,73.6,74.35,73.6,74.1,357
20170701|2017-03-30 10:30,30,74.1,74.1,73.65,73.925,150
20170701|2017-03-30 11:00,30,73.975,74.225,73.975,74.05,135
20170701|2017-03-30 11:30,30,74.075,74.2,73.95,74.1,133
20170701|2017-03-30 12:00,30,74.15,74.325,74.1,74.175,140
20170701|2017-03-30 12:30,30,74.15,74.7,74.125,74.225,620
20170701|2017-03-30 13:00,30,74.225,74.225,74.05,74.05,32
20170701|2017-03-31 08:30,31,74.275,74.4,73.825,73.825,198
20170701|2017-03-31 09:00,31,73.8,73.85,73.7,73.725,136
20170701|2017-03-31 09:30,31,73.75,73.85,73.675,73.85,110
20170701|2017-03-31 10:00,31,73.825,73.925,73.575,73.675,168
20170701|2017-03-31 10:30,31,73.65,74.3,73.575,74.25,285
20170701|2017-03-31 11:00,31,74.225,74.225,73.85,74.1,94
20170701|2017-03-31 11:30,31,74.05,74.2,74.05,74.1,39
20170701|2017-03-31 12:00,31,74.075,74.175,74.025,74.175,46
20170701|2017-03-31 12:30,31,74.125,74.2,73.75,73.975,480
20170701|2017-03-31 13:00,31,73.95,74.125,73.8,74.05,28
20170701|2017-04-03 08:30,3,74.025,74.1,73.5,73.675,162
20170701|2017-04-03 09:00,3,73.7,73.725,73.475,73.625,171
20170701|2017-04-03 09:30,3,73.725,74.5,73.7,74.075,228
20170701|2017-04-03 10:00,3,74.075,74.175,73.975,74.15,61
20170701|2017-04-03 10:30,3,74.1,74.175,73.4,73.475,153
20170701|2017-04-03 11:00,3,73.475,73.5,73.1,73.35,173
20170701|2017-04-03 11:30,3,73.325,73.8,73.3,73.775,55
20170701|2017-04-03 12:00,3,73.8,73.95,73.65,73.925,101
20170701|2017-04-03 12:30,3,74.025,74.025,72.6,72.65,1427
20170701|2017-04-03 13:00,3,72.675,72.9,72.65,72.75,132
20170701|2017-04-04 08:30,4,72.725,73.15,72.675,72.85,341
20170701|2017-04-04 09:00,4,72.875,72.975,72.7,72.7,105
20170701|2017-04-04 09:30,4,72.7,72.85,72.35,72.45,245
20170701|2017-04-04 10:00,4,72.5,72.775,72.425,72.625,129
20170701|2017-04-04 10:30,4,72.625,72.675,72.35,72.55,141
20170701|2017-04-04 11:00,4,72.625,72.975,72.625,72.7,150
20170701|2017-04-04 11:30,4,72.7,73.05,72.675,72.85,254
20170701|2017-04-04 12:00,4,72.8,72.825,72.675,72.775,40
20170701|2017-04-04 12:30,4,72.75,72.75,72.275,72.575,227
20170701|2017-04-04 13:00,4,72.6,72.675,72.55,72.675,30
20170701|2017-04-05 08:30,5,72.65,72.725,72.375,72.425,185
20170701|2017-04-05 09:00,5,72.4,72.425,72.275,72.275,71
20170701|2017-04-05 09:30,5,72.275,72.425,72.1,72.15,199
20170701|2017-04-05 10:00,5,72.1,72.3,72.075,72.125,149
20170701|2017-04-05 10:30,5,72.125,72.8,72.075,72.5,277
20170701|2017-04-05 11:00,5,72.5,72.575,72.45,72.5,24
20170701|2017-04-05 11:30,5,72.45,72.45,72.25,72.3,41
20170701|2017-04-05 12:00,5,72.325,72.4,72.1,72.4,55
20170701|2017-04-05 12:30,5,72.425,72.625,72.225,72.225,224
20170701|2017-04-05 13:00,5,72.225,72.325,72.225,72.225,25
20170701|2017-04-06 08:30,6,72.65,72.7,72.375,72.375,148
20170701|2017-04-06 09:00,6,72.375,72.425,72.3,72.35,123
20170701|2017-04-06 09:30,6,72.35,72.375,72.3,72.35,149
20170701|2017-04-06 10:00,6,72.325,72.525,72.275,72.5,307
20170701|2017-04-06 10:30,6,72.475,72.65,72.425,72.575,92
20170701|2017-04-06 11:00,6,72.5,73.025,72.5,73.025,327
20170701|2017-04-06 11:30,6,73.025,73.225,73,73.175,154
20170701|2017-04-06 12:00,6,73.225,73.375,73.175,73.3,103
20170701|2017-04-06 12:30,6,73.325,73.825,73.25,73.675,423
20170701|2017-04-06 13:00,6,73.675,73.75,73.65,73.725,27
20170701|2017-04-07 08:30,7,73.525,73.525,73,73.25,333
20170701|2017-04-07 09:00,7,73.225,73.3,72.975,73.025,53
20170701|2017-04-07 09:30,7,73.025,73.125,72.975,73.1,84
20170701|2017-04-07 10:00,7,73.05,73.325,73.025,73.325,85
20170701|2017-04-07 10:30,7,73.325,73.35,73.05,73.15,34
20170701|2017-04-07 11:00,7,73.175,73.225,73.1,73.175,62
20170701|2017-04-07 11:30,7,73.1,73.1,72.975,72.975,69
20170701|2017-04-07 12:00,7,72.975,73.025,72.9,72.9,222
20170701|2017-04-07 12:30,7,72.9,73.45,72.8,73.275,594
20170701|2017-04-07 13:00,7,73.325,73.6,73.3,73.425,42
20170701|2017-04-10 08:30,10,73.55,73.7,73.05,73.3,415
20170701|2017-04-10 09:00,10,73.175,73.25,73.05,73.1,102
20170701|2017-04-10 09:30,10,73.075,73.25,73,73.15,226
20170701|2017-04-10 10:00,10,73.15,73.375,73.125,73.225,119
20170701|2017-04-10 10:30,10,73.25,73.45,73.15,73.375,118
20170701|2017-04-10 11:00,10,73.35,73.5,73.25,73.375,91
20170701|2017-04-10 11:30,10,73.4,73.8,73.375,73.6,188
20170701|2017-04-10 12:00,10,73.625,73.825,73.575,73.825,139
20170701|2017-04-10 12:30,10,73.8,74.075,73.775,74.05,483
20170701|2017-04-10 13:00,10,74,74,73.675,73.675,68
20170701|2017-04-11 08:30,11,73.75,73.8,73.425,73.5,407
20170701|2017-04-11 09:00,11,73.475,73.65,73.45,73.5,266
20170701|2017-04-11 09:30,11,73.5,73.675,73.475,73.65,175
20170701|2017-04-11 10:00,11,73.6,73.65,73.55,73.6,75
20170701|2017-04-11 10:30,11,73.6,73.75,73.6,73.7,73
20170701|2017-04-11 11:00,11,73.65,73.675,73.525,73.525,25
20170701|2017-04-11 11:30,11,73.525,73.7,73.525,73.675,37
20170701|2017-04-11 12:00,11,73.725,74.775,73.7,74.475,527
20170701|2017-04-11 12:30,11,74.45,74.9,74.3,74.85,765
20170701|2017-04-11 13:00,11,74.8,74.8,74.65,74.725,41
20170701|2017-04-12 08:30,12,74.2,74.225,73.025,73.95,462
20170701|2017-04-12 09:00,12,73.85,73.875,73.625,73.675,166
20170701|2017-04-12 09:30,12,73.75,73.8,73.6,73.675,77
20170701|2017-04-12 10:00,12,73.725,73.95,73.7,73.95,121
20170701|2017-04-12 10:30,12,73.9,73.925,73.825,73.825,44
20170701|2017-04-12 11:00,12,73.9,73.9,73.575,73.625,137
20170701|2017-04-12 11:30,12,73.6,73.7,73.1,73.425,312
20170701|2017-04-12 12:00,12,73.375,73.45,73.175,73.425,75
20170701|2017-04-12 12:30,12,73.475,73.775,73.25,73.625,723
20170701|2017-04-12 13:00,12,73.65,73.65,73.4,73.4,34
20170701|2017-04-13 08:30,13,73.25,73.25,72.95,72.975,340
20170701|2017-04-13 09:00,13,72.975,73.025,72.75,72.8,234
20170701|2017-04-13 09:30,13,72.8,73.45,72.75,73.275,223
20170701|2017-04-13 10:00,13,73.3,73.675,72.95,73.125,382
20170701|2017-04-13 10:30,13,73.15,73.575,73.05,73.375,192
20170701|2017-04-13 11:00,13,73.3,73.4,73.1,73.275,76
20170701|2017-04-13 11:30,13,73.225,73.575,73.15,73.45,94
20170701|2017-04-13 12:00,13,73.425,73.525,73.4,73.5,87
20170701|2017-04-13 12:30,13,73.425,73.725,73.3,73.6,376
20170701|2017-04-13 13:00,13,73.65,73.75,73.6,73.75,41
20170701|2017-04-17 08:30,17,73.55,73.65,73.225,73.6,207
20170701|2017-04-17 09:00,17,73.575,73.6,73.425,73.575,42
20170701|2017-04-17 09:30,17,73.675,73.9,73.5,73.525,128
20170701|2017-04-17 10:00,17,73.525,73.55,73.3,73.3,148
20170701|2017-04-17 10:30,17,73.3,73.575,73.225,73.5,99
20170701|2017-04-17 11:00,17,73.475,73.475,73.1,73.4,145
20170701|2017-04-17 11:30,17,73.45,73.65,73.25,73.525,119
20170701|2017-04-17 12:00,17,73.475,73.475,73.375,73.425,40
20170701|2017-04-17 12:30,17,73.425,73.6,73.25,73.325,177
20170701|2017-04-17 13:00,17,73.375,73.5,73.175,73.175,79
20170701|2017-04-18 08:30,18,73.525,73.525,72.5,73,367
20170701|2017-04-18 09:00,18,72.9,73,72.25,72.4,369
20170701|2017-04-18 09:30,18,72.475,72.55,72.25,72.275,278
20170701|2017-04-18 10:00,18,72.275,72.35,71.975,72.225,257
20170701|2017-04-18 10:30,18,72.15,72.525,71.95,72.525,308
20170701|2017-04-18 11:00,18,72.45,72.775,72.4,72.5,172
20170701|2017-04-18 11:30,18,72.475,72.5,72.25,72.325,57
20170701|2017-04-18 12:00,18,72.325,72.425,72.225,72.275,60
20170701|2017-04-18 12:30,18,72.25,73.05,72.175,72.925,443
20170701|2017-04-18 13:00,18,72.9,72.9,72.7,72.8,85
20170701|2017-04-19 08:30,19,72.3,72.3,71.65,71.875,663
20170701|2017-04-19 09:00,19,71.925,71.95,71.5,71.575,453
20170701|2017-04-19 09:30,19,71.6,71.825,71.55,71.6,172
20170701|2017-04-19 10:00,19,71.575,71.725,71.5,71.7,157
20170701|2017-04-19 10:30,19,71.7,71.95,71.6,71.6,206
20170701|2017-04-19 11:00,19,71.625,71.775,71.525,71.7,235
20170701|2017-04-19 11:30,19,71.7,71.975,71.7,71.75,182
20170701|2017-04-19 12:00,19,71.7,71.725,71.55,71.65,163
20170701|2017-04-19 12:30,19,71.6,71.8,71.45,71.45,332
20170701|2017-04-19 13:00,19,71.475,71.5,71.425,71.425,88
20170701|2017-04-20 08:30,20,70.825,71.725,70.775,71.65,740
20170701|2017-04-20 09:00,20,71.7,71.7,71.225,71.225,384
20170701|2017-04-20 09:30,20,71.225,71.3,70.725,70.75,336
20170701|2017-04-20 10:00,20,70.75,70.9,70.525,70.725,510
20170701|2017-04-20 10:30,20,70.725,70.9,70.5,70.6,233
20170701|2017-04-20 11:00,20,70.525,70.65,70.375,70.5,155
20170701|2017-04-20 11:30,20,70.5,70.7,70.4,70.5,86
20170701|2017-04-20 12:00,20,70.45,70.475,70.275,70.35,233
20170701|2017-04-20 12:30,20,70.35,70.6,70.125,70.175,393
20170701|2017-04-20 13:00,20,70.15,70.25,70.075,70.075,185
20170701|2017-04-21 08:30,21,70.175,70.65,70.125,70.225,583
20170701|2017-04-21 09:00,21,70.225,70.425,69.9,70.225,665
20170701|2017-04-21 09:30,21,70.225,70.25,69.775,69.975,274
20170701|2017-04-21 10:00,21,70,70,69.8,69.825,140
20170701|2017-04-21 10:30,21,69.875,69.875,69.6,69.675,141
20170701|2017-04-21 11:00,21,69.65,70.35,69.625,69.8,429
20170701|2017-04-21 11:30,21,69.775,69.775,69.375,69.425,293
20170701|2017-04-21 12:00,21,69.45,69.775,69.225,69.575,306
20170701|2017-04-21 12:30,21,69.55,69.65,69.325,69.575,934
20170701|2017-04-21 13:00,21,69.625,69.65,69.475,69.525,63
20170701|2017-04-24 08:30,24,69.525,70.2,69.475,69.875,536
20170701|2017-04-24 09:00,24,69.875,70.1,69.775,69.825,177
20170701|2017-04-24 09:30,24,69.775,69.95,69.7,69.925,219
20170701|2017-04-24 10:00,24,69.9,70.025,69.85,69.975,176
20170701|2017-04-24 10:30,24,69.975,70.025,69.85,70,121
20170701|2017-04-24 11:00,24,69.95,70.075,69.875,69.9,244
20170701|2017-04-24 11:30,24,69.9,70.025,69.875,69.925,238
20170701|2017-04-24 12:00,24,69.925,70.05,69.9,70,58
20170701|2017-04-24 12:30,24,69.925,70.6,69.9,70.35,525
20170701|2017-04-24 13:00,24,70.35,70.5,70.325,70.375,46
20170701|2017-04-25 08:30,25,70.4,71.15,70.4,71.075,694
20170701|2017-04-25 09:00,25,71.125,71.525,71.075,71.4,380
20170701|2017-04-25 09:30,25,71.375,71.725,71.375,71.525,590
20170701|2017-04-25 10:00,25,71.55,71.625,71.3,71.6,495
20170701|2017-04-25 10:30,25,71.625,72.15,71.5,72.15,701
20170701|2017-04-25 11:00,25,72.15,72.5,72.075,72.375,572
20170701|2017-04-25 11:30,25,72.35,72.925,72.275,72.425,341
20170701|2017-04-25 12:00,25,72.475,72.575,72.35,72.525,122
20170701|2017-04-25 12:30,25,72.525,73.075,72.425,72.875,737
20170701|2017-04-25 13:00,25,72.875,72.975,72.75,72.75,87
20170701|2017-04-26 08:30,26,72.825,73.45,72.625,73.1,633
20170701|2017-04-26 09:00,26,73.075,73.15,72.8,72.85,167
20170701|2017-04-26 09:30,26,72.875,73.25,72.875,73.05,349
20170701|2017-04-26 10:00,26,73.075,73.2,72.925,73.15,240
20170701|2017-04-26 10:30,26,73.175,73.225,72.85,72.95,195
20170701|2017-04-26 11:00,26,72.975,73,72.5,72.7,318
20170701|2017-04-26 11:30,26,72.7,72.775,72.3,72.375,345
20170701|2017-04-26 12:00,26,72.475,72.475,71.75,71.925,342
20170701|2017-04-26 12:30,26,72,72.05,71.6,71.8,774
20170701|2017-04-26 13:00,26,71.825,72,71.825,71.925,57
20170701|2017-04-27 08:30,27,72.3,73.25,72.3,73.05,650
20170701|2017-04-27 09:00,27,73.05,73.9,73.025,73.65,617
20170701|2017-04-27 09:30,27,73.6,73.675,73.475,73.525,188
20170701|2017-04-27 10:00,27,73.5,74.275,73.5,73.85,661
20170701|2017-04-27 10:30,27,73.8,74.075,73.725,74,156
20170701|2017-04-27 11:00,27,73.975,74.55,73.975,74.35,240
20170701|2017-04-27 11:30,27,74.325,74.375,74.2,74.3,167
20170701|2017-04-27 12:00,27,74.25,74.4,74.125,74.175,158
20170701|2017-04-27 12:30,27,74.15,74.275,73.85,73.9,690
20170701|2017-04-27 13:00,27,73.9,74.075,73.875,74.025,55
20170701|2017-04-28 08:30,28,74.3,74.8,74,74.775,651
20170701|2017-04-28 09:00,28,74.725,74.85,74.575,74.75,419
20170701|2017-04-28 09:30,28,74.775,75.175,74.725,75.075,627
20170701|2017-04-28 10:00,28,75.125,75.125,74.875,75.05,267
20170701|2017-04-28 10:30,28,75.075,75.125,74.75,74.9,313
20170701|2017-04-28 11:00,28,74.95,75.2,74.85,75.125,236
20170701|2017-04-28 11:30,28,75.025,75.1,74.85,75,159
20170701|2017-04-28 12:00,28,75,75.225,74.875,75,191
20170701|2017-04-28 12:30,28,75.025,75.35,74.825,75.05,922
20170701|2017-04-28 13:00,28,75.075,75.225,75,75.225,92
20170701|2017-05-01 08:30,1,75.225,75.45,74.95,75.15,589
20170701|2017-05-01 09:00,1,75.15,75.225,74.8,75.1,629
20170701|2017-05-01 09:30,1,75.125,75.175,74.975,75,143
20170701|2017-05-01 10:00,1,75.025,75.15,74.825,74.95,264
20170701|2017-05-01 10:30,1,74.95,75.05,74.75,74.85,180
20170701|2017-05-01 11:00,1,74.875,75.1,74.7,75.025,155
20170701|2017-05-01 11:30,1,74.975,75.025,74.875,74.9,62
20170701|2017-05-01 12:00,1,74.9,75.025,74.85,74.9,177
20170701|2017-05-01 12:30,1,74.875,75,74.8,74.85,272
20170701|2017-05-01 13:00,1,74.775,74.775,74.725,74.75,34
20170701|2017-05-02 08:30,2,74.75,75.35,74.75,75.35,786
20170701|2017-05-02 09:00,2,75.35,75.45,75.175,75.275,388
20170701|2017-05-02 09:30,2,75.275,75.5,75.275,75.5,249
20170701|2017-05-02 10:00,2,75.45,75.75,75.425,75.7,611
20170701|2017-05-02 10:30,2,75.75,75.975,75.6,75.925,323
20170701|2017-05-02 11:00,2,75.925,75.95,75.575,75.65,157
20170701|2017-05-02 11:30,2,75.65,75.7,75.1,75.375,401
20170701|2017-05-02 12:00,2,75.425,75.625,75.075,75.525,343
20170701|2017-05-02 12:30,2,75.55,75.9,75.525,75.525,604
20170701|2017-05-02 13:00,2,75.5,75.65,75.475,75.6,64
20170701|2017-05-03 08:30,3,75.975,76.825,75.875,76.625,827
20170701|2017-05-03 09:00,3,76.6,76.975,76.5,76.7,467
20170701|2017-05-03 09:30,3,76.7,77.025,76.7,76.95,352
20170701|2017-05-03 10:00,3,76.9,76.975,76.725,76.9,171
20170701|2017-05-03 10:30,3,76.95,76.975,76.55,76.6,274
20170701|2017-05-03 11:00,3,76.625,76.625,76.325,76.375,332
20170701|2017-05-03 11:30,3,76.4,76.6,76.4,76.5,193
20170701|2017-05-03 12:00,3,76.475,76.6,76.4,76.475,201
20170701|2017-05-03 12:30,3,76.5,76.5,76,76.5,850
20170701|2017-05-03 13:00,3,76.5,76.5,76.45,76.475,131
20170701|2017-05-04 08:30,4,76.6,77.1,76.575,76.8,699
20170701|2017-05-04 09:00,4,76.75,77.25,76.675,77.15,684
20170701|2017-05-04 09:30,4,77.15,77.25,76.95,77.125,404
20170701|2017-05-04 10:00,4,77.125,77.125,76.775,76.925,216
20170701|2017-05-04 10:30,4,76.975,77.125,76.925,77.125,173
20170701|2017-05-04 11:00,4,77.15,77.275,77.1,77.225,191
20170701|2017-05-04 11:30,4,77.225,77.325,77.15,77.225,192
20170701|2017-05-04 12:00,4,77.275,77.3,77.05,77.225,101
20170701|2017-05-04 12:30,4,77.2,77.475,77.175,77.425,678
20170701|2017-05-04 13:00,4,77.45,77.5,77.325,77.325,62
20170701|2017-05-05 08:30,5,77.225,77.425,77,77.125,673
20170701|2017-05-05 09:00,5,77.15,77.35,77.125,77.175,401
20170701|2017-05-05 09:30,5,77.175,77.5,77.175,77.4,305
20170701|2017-05-05 10:00,5,77.45,77.55,77.325,77.45,215
20170701|2017-05-05 10:30,5,77.475,77.475,77.1,77.15,365
20170701|2017-05-05 11:00,5,77.15,77.2,76.65,77.05,354
20170701|2017-05-05 11:30,5,77.075,77.225,76.9,76.9,163
20170701|2017-05-05 12:00,5,76.925,77.05,76.475,76.725,338
20170701|2017-05-05 12:30,5,76.75,76.975,76.6,76.975,954
20170701|2017-05-05 13:00,5,76.975,76.975,76.85,76.9,54
20170701|2017-05-08 08:30,8,77.05,77.25,76.75,76.975,537
20170701|2017-05-08 09:00,8,77,77.35,76.975,77.2,287
20170701|2017-05-08 09:30,8,77.175,77.175,76.725,76.95,238
20170701|2017-05-08 10:00,8,76.925,77.05,76.825,76.925,186
20170701|2017-05-08 10:30,8,76.875,77.15,76.875,77.125,161
20170701|2017-05-08 11:00,8,77.125,77.15,77,77.075,193
20170701|2017-05-08 11:30,8,77.05,77.225,76.975,77.175,365
20170701|2017-05-08 12:00,8,77.175,77.425,77.125,77.125,364
20170701|2017-05-08 12:30,8,77.125,77.375,77.125,77.25,1179
20170701|2017-05-08 13:00,8,77.275,77.375,77.275,77.325,96
20170701|2017-05-09 08:30,9,77.45,78.125,77.45,78.1,1221
20170701|2017-05-09 09:00,9,78.15,78.175,77.875,78,301
20170701|2017-05-09 09:30,9,77.95,78.075,77.85,77.95,302
20170701|2017-05-09 10:00,9,77.975,78.225,77.975,78.1,387
20170701|2017-05-09 10:30,9,78.15,78.25,77.975,78,520
20170701|2017-05-09 11:00,9,78.05,78.15,77.8,77.9,221
20170701|2017-05-09 11:30,9,77.875,77.925,77.25,77.525,677
20170701|2017-05-09 12:00,9,77.5,77.75,77.5,77.625,194
20170701|2017-05-09 12:30,9,77.6,77.725,77.375,77.575,1448
20170701|2017-05-09 13:00,9,77.6,77.85,77.6,77.65,106
20170701|2017-05-10 08:30,10,77.8,78.125,77.45,77.475,816
20170701|2017-05-10 09:00,10,77.45,77.5,76.925,77.225,630
20170701|2017-05-10 09:30,10,77.2,77.525,77.1,77.4,350
20170701|2017-05-10 10:00,10,77.375,77.7,77.375,77.525,365
20170701|2017-05-10 10:30,10,77.5,77.65,77.375,77.625,321
20170701|2017-05-10 11:00,10,77.65,77.7,77.475,77.625,224
20170701|2017-05-10 11:30,10,77.6,77.8,77.5,77.8,258
20170701|2017-05-10 12:00,10,77.775,77.85,77.5,77.55,238
20170701|2017-05-10 12:30,10,77.525,77.625,77.15,77.35,1729
20170701|2017-05-10 13:00,10,77.325,77.4,77.25,77.325,51
20170701|2017-05-11 08:30,11,77.6,77.65,76.925,77.1,1072
20170701|2017-05-11 09:00,11,77.1,77.35,76.975,77.25,522
20170701|2017-05-11 09:30,11,77.275,77.325,76.675,76.8,614
20170701|2017-05-11 10:00,11,76.825,76.85,76.6,76.75,313
20170701|2017-05-11 10:30,11,76.725,76.875,76.475,76.65,403
20170701|2017-05-11 11:00,11,76.625,77.075,76.625,76.975,263
20170701|2017-05-11 11:30,11,76.925,76.95,76.375,76.4,434
20170701|2017-05-11 12:00,11,76.425,76.675,76.325,76.65,239
20170701|2017-05-11 12:30,11,76.7,77.275,76.675,77.225,1006
20170701|2017-05-11 13:00,11,77.25,77.325,77.15,77.325,178
20170701|2017-05-12 08:30,12,77.125,77.525,77.1,77.425,1015
20170701|2017-05-12 09:00,12,77.425,77.625,77.35,77.475,570
20170701|2017-05-12 09:30,12,77.475,77.975,77.45,77.9,568
20170701|2017-05-12 10:00,12,77.9,78.325,77.875,78.225,849
20170701|2017-05-12 10:30,12,78.25,78.4,78.025,78.05,461
20170701|2017-05-12 11:00,12,78.075,78.25,78,78.225,260
20170701|2017-05-12 11:30,12,78.2,78.2,78,78.075,272
20170701|2017-05-12 12:00,12,78.05,78.15,77.925,78.15,382
20170701|2017-05-12 12:30,12,78.15,78.75,78.075,78.65,1995
20170701|2017-05-12 13:00,12,78.675,78.7,78.5,78.525,162
20170701|2017-05-15 08:30,15,78.7,78.95,78.475,78.8,803
20170701|2017-05-15 09:00,15,78.825,78.825,78.5,78.725,611
20170701|2017-05-15 09:30,15,78.725,78.775,78.525,78.675,680
20170701|2017-05-15 10:00,15,78.7,78.875,78.6,78.65,270
20170701|2017-05-15 10:30,15,78.65,78.75,78.6,78.7,202
20170701|2017-05-15 11:00,15,78.675,78.825,78.625,78.7,163
20170701|2017-05-15 11:30,15,78.75,78.85,78.55,78.8,417
20170701|2017-05-15 12:00,15,78.8,79,78.775,78.875,470
20170701|2017-05-15 12:30,15,78.875,78.9,78.225,78.275,1871
20170701|2017-05-15 13:00,15,78.275,78.35,78.175,78.275,130
20170701|2017-05-16 08:30,16,78.25,78.275,77.4,78.175,1029
20170701|2017-05-16 09:00,16,78.15,78.875,78.125,78.775,696
20170701|2017-05-16 09:30,16,78.8,78.925,78.75,78.925,429
20170701|2017-05-16 10:00,16,78.95,79.475,78.925,79.325,1610
20170701|2017-05-16 10:30,16,79.325,79.475,79.25,79.375,376
20170701|2017-05-16 11:00,16,79.4,79.7,79.4,79.65,730
20170701|2017-05-16 11:30,16,79.65,79.65,79.15,79.225,469
20170701|2017-05-16 12:00,16,79.225,79.525,79.2,79.375,389
20170701|2017-05-16 12:30,16,79.4,79.6,79.325,79.475,1237
20170701|2017-05-16 13:00,16,79.45,79.475,79.25,79.3,112
20170701|2017-05-17 08:30,17,79.7,79.9,79.5,79.7,1282
20170701|2017-05-17 09:00,17,79.75,79.95,79.7,79.875,715
20170701|2017-05-17 09:30,17,79.9,79.9,79.4,79.45,533
20170701|2017-05-17 10:00,17,79.45,79.525,79.225,79.475,606
20170701|2017-05-17 10:30,17,79.475,79.525,79.15,79.425,848
20170701|2017-05-17 11:00,17,79.4,79.9,79.4,79.85,829
20170701|2017-05-17 11:30,17,79.825,79.85,79.625,79.625,299
20170701|2017-05-17 12:00,17,79.65,79.7,79.35,79.525,269
20170701|2017-05-17 12:30,17,79.525,79.55,78.9,79.025,1206
20170701|2017-05-17 13:00,17,79.025,79.05,78.975,79,103
20170701|2017-05-18 08:30,18,78.55,78.55,78.1,78.275,1351
20170701|2017-05-18 09:00,18,78.275,78.3,77.825,78.075,1027
20170701|2017-05-18 09:30,18,78.075,78.35,78.075,78.175,1091
20170701|2017-05-18 10:00,18,78.175,78.45,78.175,78.4,375
20170701|2017-05-18 10:30,18,78.4,78.775,78.325,78.675,654
20170701|2017-05-18 11:00,18,78.7,78.925,78.7,78.925,358
20170701|2017-05-18 11:30,18,78.9,78.925,78.65,78.725,484
20170701|2017-05-18 12:00,18,78.725,78.85,78.7,78.75,182
20170701|2017-05-18 12:30,18,78.775,79.4,78.775,79.4,1265
20170701|2017-05-18 13:00,18,79.375,79.4,79.3,79.3,155
20170701|2017-05-19 08:30,19,78.9,79.1,78.65,79.075,1162
20170701|2017-05-19 09:00,19,79.075,79.45,79.025,79.425,930
20170701|2017-05-19 09:30,19,79.425,79.6,79.275,79.35,779
20170701|2017-05-19 10:00,19,79.4,79.5,79.325,79.425,417
20170701|2017-05-19 10:30,19,79.425,79.6,79.375,79.55,441
20170701|2017-05-19 11:00,19,79.55,79.7,79.5,79.55,698
20170701|2017-05-19 11:30,19,79.575,79.75,79.45,79.65,437
20170701|2017-05-19 12:00,19,79.65,79.85,79.65,79.825,469
20170701|2017-05-19 12:30,19,79.8,80.225,79.8,80.175,2562
20170701|2017-05-19 13:00,19,80.175,80.2,80.1,80.125,184
20170701|2017-05-22 08:30,22,80.05,80.3,79.675,80.25,1819
20170701|2017-05-22 09:00,22,80.25,80.5,80.225,80.375,1089
20170701|2017-05-22 09:30,22,80.35,80.625,80.325,80.55,653
20170701|2017-05-22 10:00,22,80.525,80.6,80.4,80.55,539
20170701|2017-05-22 10:30,22,80.55,80.6,80.425,80.45,533
20170701|2017-05-22 11:00,22,80.4,80.55,80.4,80.475,504
20170701|2017-05-22 11:30,22,80.475,80.575,80.45,80.525,455
20170701|2017-05-22 12:00,22,80.525,80.55,80.075,80.125,624
20170701|2017-05-22 12:30,22,80.1,80.25,79.9,79.925,1809
20170701|2017-05-22 13:00,22,79.95,80.05,79.925,80,264
20170701|2017-05-23 08:30,23,79.8,79.85,79.45,79.5,1225
20170701|2017-05-23 09:00,23,79.5,80.05,79.5,79.9,1138
20170701|2017-05-23 09:30,23,79.875,80.075,79.75,80.05,768
20170701|2017-05-23 10:00,23,80.05,80.075,79.875,80,427
20170701|2017-05-23 10:30,23,80,80.45,79.975,80.35,1083
20170701|2017-05-23 11:00,23,80.35,80.35,80.2,80.2,506
20170701|2017-05-23 11:30,23,80.225,80.4,80.1,80.375,425
20170701|2017-05-23 12:00,23,80.375,80.5,80.175,80.2,447
20170701|2017-05-23 12:30,23,80.225,80.35,79.975,80,1841
20170701|2017-05-23 13:00,23,80,80.1,80,80.05,273
20170701|2017-05-24 08:30,24,80.325,80.85,80.275,80.425,2221
20170701|2017-05-24 09:00,24,80.475,80.55,80.175,80.55,1120
20170701|2017-05-24 09:30,24,80.525,80.6,80.25,80.45,541
20170701|2017-05-24 10:00,24,80.45,80.725,80.45,80.725,513
20170701|2017-05-24 10:30,24,80.75,80.75,80.35,80.375,529
20170701|2017-05-24 11:00,24,80.4,80.425,80.05,80.05,511
20170701|2017-05-24 11:30,24,80.075,80.25,79.9,80.075,817
20170701|2017-05-24 12:00,24,80.075,80.225,79.95,79.95,378
20170701|2017-05-24 12:30,24,79.95,80.075,79.625,79.9,1782
20170701|2017-05-24 13:00,24,79.9,80.025,79.675,79.725,201
20170701|2017-05-25 08:30,25,79.675,79.875,79.2,79.775,1813
20170701|2017-05-25 09:00,25,79.775,80.225,79.55,79.55,1165
20170701|2017-05-25 09:30,25,79.55,79.575,79.325,79.425,1002
20170701|2017-05-25 10:00,25,79.425,79.85,79.325,79.725,631
20170701|2017-05-25 10:30,25,79.7,80.1,79.6,80.025,777
20170701|2017-05-25 11:00,25,79.975,80.15,79.75,80.125,561
20170701|2017-05-25 11:30,25,80.125,80.275,79.9,80.225,435
20170701|2017-05-25 12:00,25,80.2,80.325,80.125,80.325,421
20170701|2017-05-25 12:30,25,80.3,80.675,79.9,80.55,2031
20170701|2017-05-25 13:00,25,80.525,80.6,80.25,80.45,218
20170701|2017-05-26 08:30,26,80.475,80.95,80.425,80.85,1960
20170701|2017-05-26 09:00,26,80.875,81.2,80.85,81.05,1117
20170701|2017-05-26 09:30,26,81.075,81.175,80.95,81.15,444
20170701|2017-05-26 10:00,26,81.15,81.325,81.125,81.2,498
20170701|2017-05-26 10:30,26,81.225,81.35,81.1,81.35,466
20170701|2017-05-26 11:00,26,81.35,81.425,81.2,81.325,537
20170701|2017-05-26 11:30,26,81.325,81.5,81.175,81.425,491
20170701|2017-05-26 12:00,26,81.4,81.45,81.325,81.375,423
20170701|2017-05-26 12:30,26,81.375,82.025,81.275,81.95,2606
20170701|2017-05-26 13:00,26,81.975,82.025,81.75,81.75,414
20170701|2017-05-30 08:30,30,81.9,81.95,81.4,81.625,1463
20170701|2017-05-30 09:00,30,81.6,81.725,81.35,81.5,1052
20170701|2017-05-30 09:30,30,81.525,81.55,81.35,81.475,711
20170701|2017-05-30 10:00,30,81.45,81.5,81.075,81.4,1057
20170701|2017-05-30 10:30,30,81.4,81.6,81.325,81.5,580
20170701|2017-05-30 11:00,30,81.525,81.7,81.5,81.625,462
20170701|2017-05-30 11:30,30,81.625,81.65,81.3,81.325,526
20170701|2017-05-30 12:00,30,81.35,81.375,80.775,81.075,790
20170701|2017-05-30 12:30,30,81.05,81.275,80.9,80.975,1177
20170701|2017-05-30 13:00,30,80.95,80.975,80.9,80.9,213
20170701|2017-05-31 08:30,31,81.3,82.275,81.3,82.075,2484
20170701|2017-05-31 09:00,31,82.025,82.875,82.025,82.85,2140
20170701|2017-05-31 09:30,31,82.875,83,82.725,82.75,1444
20170701|2017-05-31 10:00,31,82.75,82.85,82.425,82.85,996
20170701|2017-05-31 10:30,31,82.85,83.35,82.825,83.1,1646
20170701|2017-05-31 11:00,31,83.1,83.225,83,83.15,1052
20170701|2017-05-31 11:30,31,83.175,83.3,83,83.175,851
20170701|2017-05-31 12:00,31,83.15,83.2,82.35,82.6,1670
20170701|2017-05-31 12:30,31,82.6,83.15,82.575,83.025,3365
20170701|2017-05-31 13:00,31,83.05,83.1,82.95,83.05,251
20170701|2017-06-01 08:30,1,83.5,83.525,82.975,83.125,2043
20170701|2017-06-01 09:00,1,83.125,83.425,83.125,83.3,1036
20170701|2017-06-01 09:30,1,83.275,83.275,82.275,82.3,1764
20170701|2017-06-01 10:00,1,82.35,82.675,82.225,82.5,1201
20170701|2017-06-01 10:30,1,82.475,82.475,81.675,81.975,1273
20170701|2017-06-01 11:00,1,82,82.5,81.725,82.275,1160
20170701|2017-06-01 11:30,1,82.275,82.675,82.225,82.475,793
20170701|2017-06-01 12:00,1,82.475,82.675,82.275,82.5,476
20170701|2017-06-01 12:30,1,82.475,82.7,82.025,82.075,2294
20170701|2017-06-01 13:00,1,82.1,82.125,82.05,82.075,192
20170701|2017-06-02 08:30,2,82.45,82.45,81.425,81.6,1878
20170701|2017-06-02 09:00,2,81.6,81.9,81.475,81.875,1196
20170701|2017-06-02 09:30,2,81.875,82.4,81.85,82.35,1236
20170701|2017-06-02 10:00,2,82.325,82.625,82.125,82.275,1143
20170701|2017-06-02 10:30,2,82.3,82.425,82.05,82.05,591
20170701|2017-06-02 11:00,2,82.05,82.35,81.975,82.275,438
20170701|2017-06-02 11:30,2,82.275,82.35,81.975,82.225,629
20170701|2017-06-02 12:00,2,82.225,82.45,82.2,82.275,400
20170701|2017-06-02 12:30,2,82.275,82.35,81.875,81.975,1432
20170701|2017-06-02 13:00,2,82.05,82.275,82.025,82.15,162
20170701|2017-06-05 08:30,5,81.875,82.475,81.625,81.9,1839
20170701|2017-06-05 09:00,5,81.925,82.275,81.9,82.125,836
20170701|2017-06-05 09:30,5,82.125,82.125,81.525,81.65,844
20170701|2017-06-05 10:00,5,81.625,81.725,81.15,81.375,1032
20170701|2017-06-05 10:30,5,81.375,81.75,81.05,81.65,1372
20170701|2017-06-05 11:00,5,81.675,82,81.425,81.5,785
20170701|2017-06-05 11:30,5,81.475,81.55,81.275,81.3,452
20170701|2017-06-05 12:00,5,81.3,81.375,80.5,80.95,1669
20170701|2017-06-05 12:30,5,80.95,80.95,80.375,80.475,2131
20170701|2017-06-05 13:00,5,80.5,80.625,80.425,80.45,198
20170701|2017-06-06 08:30,6,80.3,81.125,80.25,81,2037
20170701|2017-06-06 09:00,6,81.025,81.425,80.95,81.325,1105
20170701|2017-06-06 09:30,6,81.325,81.825,81.325,81.725,1426
20170701|2017-06-06 10:00,6,81.725,81.775,81.5,81.625,528
20170701|2017-06-06 10:30,6,81.625,81.975,81.5,81.75,1000
20170701|2017-06-06 11:00,6,81.775,81.8,81.625,81.65,347
20170701|2017-06-06 11:30,6,81.675,81.7,81.525,81.625,421
20170701|2017-06-06 12:00,6,81.625,81.625,81.275,81.35,469
20170701|2017-06-06 12:30,6,81.325,81.475,81.075,81.475,2310
20170701|2017-06-06 13:00,6,81.45,81.5,81.125,81.15,353
20170701|2017-06-07 08:30,7,81.45,81.7,81.125,81.35,2693
20170701|2017-06-07 09:00,7,81.4,81.45,80.85,80.975,1204
20170701|2017-06-07 09:30,7,81,81.325,80.975,81.25,550
20170701|2017-06-07 10:00,7,81.25,81.3,80.975,81.275,643
20170701|2017-06-07 10:30,7,81.275,81.725,81.1,81.6,1125
20170701|2017-06-07 11:00,7,81.625,81.625,81.125,81.125,486
20170701|2017-06-07 11:30,7,81.125,81.125,80.925,80.975,229
20170701|2017-06-07 12:00,7,80.975,81.1,80.75,80.825,654
20170701|2017-06-07 12:30,7,80.825,81.325,80.75,81.25,2451
20170701|2017-06-07 13:00,7,81.25,81.4,81.175,81.4,461
20170701|2017-06-08 08:30,8,80.95,81.95,80.95,81.9,1921
20170701|2017-06-08 09:00,8,81.9,82.5,81.85,82.375,1104
20170701|2017-06-08 09:30,8,82.35,82.375,81.925,82.225,919
20170701|2017-06-08 10:00,8,82.225,82.25,81.675,81.725,657
20170701|2017-06-08 10:30,8,81.75,81.85,81.625,81.725,917
20170701|2017-06-08 11:00,8,81.7,82.025,81.575,81.95,462
20170701|2017-06-08 11:30,8,81.925,81.95,81.725,81.775,172
20170701|2017-06-08 12:00,8,81.8,82.1,81.8,81.9,215
20170701|2017-06-08 12:30,8,81.9,82.325,81.725,82.25,1595
20170701|2017-06-08 13:00,8,82.225,82.3,82.125,82.15,112
20170701|2017-06-09 08:30,9,82.3,83.5,82.3,83.025,2753
20170701|2017-06-09 09:00,9,83,83.175,82.925,83,1072
20170701|2017-06-09 09:30,9,83.025,83.075,82.925,83,683
20170701|2017-06-09 10:00,9,82.975,83.075,82.65,82.9,667
20170701|2017-06-09 10:30,9,82.9,83.05,82.85,82.875,612
20170701|2017-06-09 11:00,9,82.85,82.925,82.8,82.825,328
20170701|2017-06-09 11:30,9,82.8,82.95,82.8,82.8,411
20170701|2017-06-09 12:00,9,82.8,83,82.8,82.95,506
20170701|2017-06-09 12:30,9,82.925,82.95,82.55,82.8,1744
20170701|2017-06-09 13:00,9,82.825,82.85,82.675,82.75,200
20170701|2017-06-12 08:30,12,82.4,82.6,80.175,81.3,3099
20170701|2017-06-12 09:00,12,81.3,81.4,80.95,81.225,1362
20170701|2017-06-12 09:30,12,81.225,81.375,81.075,81.1,746
20170701|2017-06-12 10:00,12,81.075,81.125,80.525,80.575,1115
20170701|2017-06-12 10:30,12,80.575,80.975,80.375,80.425,1087
20170701|2017-06-12 11:00,12,80.375,80.975,80.375,80.675,674
20170701|2017-06-12 11:30,12,80.65,81.125,80.625,80.75,781
20170701|2017-06-12 12:00,12,80.775,81,80.675,80.7,642
20170701|2017-06-12 12:30,12,80.675,80.875,80.525,80.65,3273
20170701|2017-06-12 13:00,12,80.675,80.975,80.675,80.95,342
20170701|2017-06-13 08:30,13,81.125,82.15,81,82.075,2617
20170701|2017-06-13 09:00,13,82.1,82.7,82.075,82.6,1683
20170701|2017-06-13 09:30,13,82.6,83,82.325,82.35,1622
20170701|2017-06-13 10:00,13,82.35,82.45,82.175,82.175,1286
20170701|2017-06-13 10:30,13,82.175,82.7,82,82.6,1649
20170701|2017-06-13 11:00,13,82.575,82.6,82.2,82.35,573
20170701|2017-06-13 11:30,13,82.375,82.5,82.3,82.35,365
20170701|2017-06-13 12:00,13,82.375,82.55,82.25,82.4,476
20170701|2017-06-13 12:30,13,82.4,82.425,82.025,82.3,2075
20170701|2017-06-13 13:00,13,82.3,82.425,82.275,82.375,213
20170701|2017-06-14 08:30,14,83,83.225,82.75,83.025,2297
20170701|2017-06-14 09:00,14,83.05,83.175,82.3,82.65,1827
20170701|2017-06-14 09:30,14,82.675,82.75,82.525,82.725,395
20170701|2017-06-14 10:00,14,82.7,83,82.575,82.95,669
20170701|2017-06-14 10:30,14,82.95,83.675,82.875,83.375,1365
20170701|2017-06-14 11:00,14,83.375,83.525,83.05,83.25,677
20170701|2017-06-14 11:30,14,83.25,83.4,82.925,83.175,1331
20170701|2017-06-14 12:00,14,83.175,83.275,82.775,82.875,498
20170701|2017-06-14 12:30,14,82.875,82.9,82.225,82.525,2085
20170701|2017-06-14 13:00,14,82.575,82.7,82.525,82.575,235
20170701|2017-06-15 08:30,15,82.85,83.45,82.625,83.025,2726
20170701|2017-06-15 09:00,15,82.975,83.05,82.475,82.875,1410
20170701|2017-06-15 09:30,15,82.85,83.025,82.725,82.875,557
20170701|2017-06-15 10:00,15,82.875,83.05,80.725,82.225,3672
20170701|2017-06-15 10:30,15,82.25,82.325,81.975,82.25,679
20170701|2017-06-15 11:00,15,82.25,82.5,82.15,82.25,515
20170701|2017-06-15 11:30,15,82.275,82.3,81.925,82.075,504
20170701|2017-06-15 12:00,15,82.075,82.275,81.575,81.725,987
20170701|2017-06-15 12:30,15,81.775,82.15,81.675,82.075,1128
20170701|2017-06-15 13:00,15,82.05,82.075,82,82.075,343
20170701|2017-06-16 08:30,16,82.2,82.675,81.65,82,2785
20170701|2017-06-16 09:00,16,81.975,82.375,81.9,82.05,731
20170701|2017-06-16 09:30,16,82.075,82.575,82.075,82.4,1024
20170701|2017-06-16 10:00,16,82.4,82.475,82.275,82.425,420
20170701|2017-06-16 10:30,16,82.4,82.725,82.35,82.525,619
20170701|2017-06-16 11:00,16,82.5,82.8,82.475,82.6,547
20170701|2017-06-16 11:30,16,82.625,82.675,82.35,82.55,322
20170701|2017-06-16 12:00,16,82.6,82.65,82.125,82.2,823
20170701|2017-06-16 12:30,16,82.175,82.425,82.15,82.4,909
20170701|2017-06-16 13:00,16,82.425,82.45,82.35,82.35,245
20170701|2017-06-19 08:30,19,82.975,84.175,82.875,84.025,5080
20170701|2017-06-19 09:00,19,84.05,84.3,83.4,83.625,1423
20170701|2017-06-19 09:30,19,83.675,84.025,83.55,84,997
20170701|2017-06-19 10:00,19,84,84.375,83.875,84.05,1528
20170701|2017-06-19 10:30,19,84,84.225,83.95,84.175,426
20170701|2017-06-19 11:00,19,84.175,84.175,83.85,83.9,623
20170701|2017-06-19 11:30,19,83.925,83.975,83.65,83.875,508
20170701|2017-06-19 12:00,19,83.85,84.175,83.8,84.05,600
20170701|2017-06-19 12:30,19,84.05,84.25,83.825,83.875,2175
20170701|2017-06-19 13:00,19,83.875,84.15,83.85,84.1,363
20170701|2017-06-20 08:30,20,84.5,84.925,84.35,84.825,3592
20170701|2017-06-20 09:00,20,84.825,84.85,84.2,84.35,2094
20170701|2017-06-20 09:30,20,84.4,84.85,84.35,84.85,1042
20170701|2017-06-20 10:00,20,84.825,85.075,84.8,84.85,704
20170701|2017-06-20 10:30,20,84.875,85.225,84.85,85.125,1069
20170701|2017-06-20 11:00,20,85.075,85.275,84.925,84.975,733
20170701|2017-06-20 11:30,20,84.975,85.125,84.95,84.975,354
20170701|2017-06-20 12:00,20,84.975,85,84.875,84.975,650
20170701|2017-06-20 12:30,20,85,85.2,84.85,84.975,1577
20170701|2017-06-20 13:00,20,84.975,85.1,84.95,85.025,194
20170701|2017-06-21 08:30,21,85.6,85.95,85.5,85.925,1794
20170701|2017-06-21 09:00,21,85.9,85.925,85.4,85.65,1513
20170701|2017-06-21 09:30,21,85.675,86.2,85.45,85.95,1475
20170701|2017-06-21 10:00,21,85.95,86.225,85.825,86.15,737
20170701|2017-06-21 10:30,21,86.175,86.4,85.8,86.125,1073
20170701|2017-06-21 11:00,21,86.15,86.275,85.825,85.95,844
20170701|2017-06-21 11:30,21,85.925,85.95,85.75,85.925,500
20170701|2017-06-21 12:00,21,85.925,86.075,85.775,86,578
20170701|2017-06-21 12:30,21,86.05,86.075,85.875,86.075,1260
20170701|2017-06-21 13:00,21,86.075,86.075,86,86.075,367
20170701|2017-06-22 08:30,22,85.95,85.95,84.5,85.525,2131
20170701|2017-06-22 09:00,22,85.55,85.85,85.475,85.775,380
20170701|2017-06-22 09:30,22,85.725,85.8,85.6,85.725,307
20170701|2017-06-22 10:00,22,85.7,85.8,85.625,85.75,307
20170701|2017-06-22 10:30,22,85.75,85.85,85.65,85.675,375
20170701|2017-06-22 11:00,22,85.7,85.7,85.425,85.475,414
20170701|2017-06-22 11:30,22,85.475,85.5,85.25,85.375,516
20170701|2017-06-22 12:00,22,85.35,85.55,85.3,85.4,474
20170701|2017-06-22 12:30,22,85.375,85.475,84.975,85.025,1243
20170701|2017-06-22 13:00,22,85.05,85.25,85.05,85.2,228
20170701|2017-06-23 08:30,23,85.15,85.175,84.1,84.3,2335
20170701|2017-06-23 09:00,23,84.275,84.85,84.225,84.725,958
20170701|2017-06-23 09:30,23,84.725,85.35,84.525,85.1,804
20170701|2017-06-23 10:00,23,85.1,85.275,84.875,84.925,398
20170701|2017-06-23 10:30,23,84.95,85.225,84.85,85,398
20170701|2017-06-23 11:00,23,85,85.15,84.825,84.875,343
20170701|2017-06-23 11:30,23,84.875,85.075,84.725,84.8,313
20170701|2017-06-23 12:00,23,84.775,84.95,84.725,84.85,154
20170701|2017-06-23 12:30,23,84.825,85.35,84.725,85.325,677
20170701|2017-06-23 13:00,23,85.325,85.325,85.05,85.175,241
20170701|2017-06-26 08:30,26,85.675,86.95,85.55,86.875,2244
20170701|2017-06-26 09:00,26,86.9,87.725,86.8,87.425,1291
20170701|2017-06-26 09:30,26,87.4,87.6,87.025,87.075,471
20170701|2017-06-26 10:00,26,87.05,87.05,86.425,86.9,619
20170701|2017-06-26 10:30,26,86.975,87.025,86.375,86.5,278
20170701|2017-06-26 11:00,26,86.5,86.875,86.4,86.525,255
20170701|2017-06-26 11:30,26,86.55,86.75,86.5,86.575,171
20170701|2017-06-26 12:00,26,86.55,86.75,86.4,86.575,353
20170701|2017-06-26 12:30,26,86.55,87.1,86.5,87.075,940
20170701|2017-06-26 13:00,26,87.075,87.075,86.875,86.95,269
20170701|2017-06-27 08:30,27,87.3,87.4,86.725,86.85,1367
20170701|2017-06-27 09:00,27,86.9,87,86.25,86.525,936
20170701|2017-06-27 09:30,27,86.5,86.675,86.25,86.425,500
20170701|2017-06-27 10:00,27,86.425,86.725,86.425,86.675,293
20170701|2017-06-27 10:30,27,86.675,87.15,86.575,86.95,409
20170701|2017-06-27 11:00,27,86.95,87.075,86.7,87,272
20170701|2017-06-27 11:30,27,86.925,86.975,86.75,86.775,152
20170701|2017-06-27 12:00,27,86.75,86.875,86.575,86.8,220
20170701|2017-06-27 12:30,27,86.8,86.9,86.3,86.35,668
20170701|2017-06-27 13:00,27,86.4,86.575,86.375,86.55,194
20170701|2017-06-28 08:30,28,86.9,87.475,86.75,87.15,910
20170701|2017-06-28 09:00,28,87.325,87.4,86.725,86.775,828
20170701|2017-06-28 09:30,28,86.775,86.9,86.575,86.9,585
20170701|2017-06-28 10:00,28,86.9,87.075,86.75,86.975,257
20170701|2017-06-28 10:30,28,86.975,87.375,86.825,87.35,490
20170701|2017-06-28 11:00,28,87.325,87.725,87.05,87.375,656
20170701|2017-06-28 11:30,28,87.375,87.725,87.15,87.575,431
20170701|2017-06-28 12:00,28,87.575,87.8,87.55,87.725,390
20170701|2017-06-28 12:30,28,87.725,87.975,87.675,87.925,881
20170701|2017-06-28 13:00,28,87.975,88,87.875,87.975,231
20170701|2017-06-29 08:30,29,88.25,88.825,88.15,88.5,1021
20170701|2017-06-29 09:00,29,88.475,89.375,88.45,89.25,692
20170701|2017-06-29 09:30,29,89.25,89.325,88.8,89.05,446
20170701|2017-06-29 10:00,29,89,89.425,88.975,89.35,644
20170701|2017-06-29 10:30,29,89.4,89.6,89.25,89.25,591
20170701|2017-06-29 11:00,29,89.3,89.4,89.15,89.3,401
20170701|2017-06-29 11:30,29,89.3,89.35,89.25,89.325,174
20170701|2017-06-29 12:00,29,89.35,89.4,89.175,89.175,243
20170701|2017-06-29 12:30,29,89.175,89.625,89.1,89.575,801
20170701|2017-06-29 13:00,29,89.575,89.65,89.55,89.65,208
20170701|2017-06-30 08:30,30,89.975,90.775,89.8,90.375,2092
20170701|2017-06-30 09:00,30,90.35,90.45,90.275,90.4,483
20170701|2017-06-30 09:30,30,90.4,90.5,90.025,90.4,751
20170701|2017-06-30 10:00,30,90.45,90.65,90.35,90.525,344
20170701|2017-06-30 10:30,30,90.55,90.85,90.55,90.7,494
20170701|2017-06-30 11:00,30,90.75,90.75,90.3,90.3,201
20170701|2017-06-30 11:30,30,90.325,90.525,90.3,90.375,254
20170701|2017-06-30 12:00,30,90.4,90.55,90.4,90.45,187
20170701|2017-06-30 12:30,30,90.5,90.725,90.475,90.725,610
20170701|2017-06-30 13:00,30,90.725,90.85,90.525,90.85,320
20170701|2017-07-03 08:30,3,91.05,91.05,90.05,90.7,488
20170701|2017-07-03 09:00,3,90.725,90.85,90.6,90.8,292
20170701|2017-07-03 09:30,3,90.775,90.85,90.6,90.85,186
20170701|2017-07-03 10:00,3,90.875,90.875,90.55,90.775,206
20170701|2017-07-03 10:30,3,90.825,90.975,90.45,90.55,295
20170701|2017-07-03 11:00,3,90.55,91,90.525,90.975,259
20170701|2017-07-03 11:30,3,90.95,91.075,90.5,90.75,376
20170701|2017-07-03 12:00,3,90.75,91.075,90.725,91.05,272
20170701|2017-07-05 08:30,5,91.3,91.625,91.15,91.525,1344
20170701|2017-07-05 09:00,5,91.5,91.5,91.2,91.475,321
20170701|2017-07-05 09:30,5,91.45,91.825,91.4,91.775,372
20170701|2017-07-05 10:00,5,91.75,91.925,91.725,91.875,269
20170701|2017-07-05 10:30,5,91.925,91.975,91.725,91.875,457
20170701|2017-07-05 11:00,5,91.85,91.95,91.65,91.9,261
20170701|2017-07-05 11:30,5,91.9,91.9,91.65,91.9,149
20170701|2017-07-05 12:00,5,91.925,91.925,91.75,91.825,131
20170701|2017-07-05 12:30,5,91.825,92.25,91.825,92.2,569
20170701|2017-07-05 13:00,5,92.225,92.575,92.15,92.425,362
20170701|2017-07-06 08:30,6,92.475,92.475,91.2,91.8,1505
20170701|2017-07-06 09:00,6,91.8,91.925,91.475,91.55,413
20170701|2017-07-06 09:30,6,91.55,91.65,91.25,91.45,525
20170701|2017-07-06 10:00,6,91.45,91.7,91.25,91.45,335
20170701|2017-07-06 10:30,6,91.425,91.475,91.25,91.35,222
20170701|2017-07-06 11:00,6,91.4,91.55,91.35,91.4,202
20170701|2017-07-06 11:30,6,91.425,91.425,91.225,91.225,216
20170701|2017-07-06 12:00,6,91.25,91.55,91.25,91.3,234
20170701|2017-07-06 12:30,6,91.325,91.7,91.2,91.7,600
20170701|2017-07-06 13:00,6,91.7,91.75,91.225,91.3,233
20170701|2017-07-07 08:30,7,91.775,91.95,91.55,91.95,996
20170701|2017-07-07 09:00,7,91.95,92.075,91.8,91.875,381
20170701|2017-07-07 09:30,7,91.9,92,91.9,91.975,141
20170701|2017-07-07 10:00,7,91.95,92.1,91.875,91.9,172
20170701|2017-07-07 10:30,7,91.875,92.025,91.875,91.95,174
20170701|2017-07-07 11:00,7,91.925,91.975,91.825,91.825,237
20170701|2017-07-07 11:30,7,91.875,91.875,91.75,91.825,194
20170701|2017-07-07 12:00,7,91.85,91.875,91.7,91.725,324
20170701|2017-07-07 12:30,7,91.7,91.8,91.65,91.75,696
20170701|2017-07-07 13:00,7,91.725,91.8,91.675,91.675,243
20170701|2017-07-10 08:30,10,91.925,92.075,91.425,91.875,753
20170701|2017-07-10 09:00,10,91.875,91.875,91.55,91.575,356
20170701|2017-07-10 09:30,10,91.6,91.9,91.525,91.875,232
20170701|2017-07-10 10:00,10,91.85,91.9,91.65,91.775,126
20170701|2017-07-10 10:30,10,91.825,91.925,91.8,91.825,92
20170701|2017-07-10 11:00,10,91.8,91.825,91.675,91.775,151
20170701|2017-07-10 11:30,10,91.775,91.8,91.675,91.7,86
20170701|2017-07-10 12:00,10,91.675,91.8,91.6,91.8,178
20170701|2017-07-10 12:30,10,91.775,91.775,91.325,91.725,546
20170701|2017-07-10 13:00,10,91.65,91.725,91.575,91.725,111
20170701|2017-07-11 08:30,11,91.925,92.05,91.825,91.925,567
20170701|2017-07-11 09:00,11,91.95,92.15,91.925,92.125,292
20170701|2017-07-11 09:30,11,92.15,92.225,91.925,92.1,490
20170701|2017-07-11 10:00,11,92.075,92.225,92.05,92.2,94
20170701|2017-07-11 10:30,11,92.175,92.275,92.125,92.25,140
20170701|2017-07-11 11:00,11,92.225,92.25,92.175,92.225,87
20170701|2017-07-11 11:30,11,92.225,92.25,92.175,92.175,118
20170701|2017-07-11 12:00,11,92.175,92.25,92.15,92.175,176
20170701|2017-07-11 12:30,11,92.175,92.225,92.1,92.2,623
20170701|2017-07-11 13:00,11,92.175,92.25,92.15,92.25,247
20170701|2017-07-12 08:30,12,92.5,92.5,92.375,92.425,544
20170701|2017-07-12 09:00,12,92.45,92.475,92.4,92.45,134
20170701|2017-07-12 09:30,12,92.45,92.5,92.425,92.475,113
20170701|2017-07-12 10:00,12,92.5,92.6,92.45,92.55,356
20170701|2017-07-12 10:30,12,92.55,92.6,92.475,92.55,181
20170701|2017-07-12 11:00,12,92.55,92.625,92.55,92.625,158
20170701|2017-07-12 11:30,12,92.575,92.6,92.525,92.525,88
20170701|2017-07-12 12:00,12,92.55,92.55,92.5,92.525,89
20170701|2017-07-12 12:30,12,92.525,92.65,92.525,92.65,492
20170701|2017-07-12 13:00,12,92.65,92.65,92.575,92.65,141
20170701|2017-07-13 08:30,13,92.6,92.65,92.45,92.525,477
20170701|2017-07-13 09:00,13,92.575,92.6,92.525,92.6,234
20170701|2017-07-13 09:30,13,92.575,92.7,92.525,92.7,267
20170701|2017-07-13 10:00,13,92.675,92.7,92.625,92.675,343
20170701|2017-07-13 10:30,13,92.65,92.8,92.625,92.75,606
20170701|2017-07-13 11:00,13,92.725,92.8,92.675,92.75,139
20170701|2017-07-13 11:30,13,92.75,92.775,92.7,92.725,65
20170701|2017-07-13 12:00,13,92.75,92.8,92.725,92.75,50
20170701|2017-07-13 12:30,13,92.725,92.8,92.675,92.75,393
20170701|2017-07-13 13:00,13,92.8,92.825,92.75,92.825,133
20170701|2017-07-14 08:30,14,92.75,92.75,92.575,92.575,280
20170701|2017-07-14 09:00,14,92.55,92.725,92.55,92.7,231
20170701|2017-07-14 09:30,14,92.65,92.7,92.65,92.675,54
20170701|2017-07-14 10:00,14,92.675,92.675,92.4,92.475,277
20170701|2017-07-14 10:30,14,92.475,92.5,92.4,92.4,149
20170701|2017-07-14 11:00,14,92.425,92.475,92.375,92.375,98
20170701|2017-07-14 11:30,14,92.4,92.45,92.4,92.4,68
20170701|2017-07-14 12:00,14,92.4,92.45,92.35,92.45,104
20170701|2017-07-14 12:30,14,92.45,92.675,92.35,92.6,362
20170701|2017-07-14 13:00,14,92.65,92.65,92.575,92.65,124
20170701|2017-07-17 08:30,17,92.55,92.55,92.45,92.525,430
20170701|2017-07-17 09:00,17,92.525,92.55,92.5,92.525,368
20170701|2017-07-17 09:30,17,92.525,92.55,92.525,92.55,50
20170701|2017-07-17 10:00,17,92.55,92.575,92.3,92.35,591
20170701|2017-07-17 10:30,17,92.325,92.4,92.325,92.4,111
20170701|2017-07-17 11:00,17,92.375,92.425,92.375,92.4,74
20170701|2017-07-17 11:30,17,92.4,92.45,92.35,92.35,192
20170801|2016-05-31 11:00,31,77.275,77.275,77.275,77.275,1
20170801|2016-05-31 11:30,31,77.275,77.275,77.275,77.275,1
20170801|2016-06-02 10:00,2,77.275,77.275,77.275,77.275,5
20170801|2016-06-02 13:00,2,77.275,77.275,77.275,77.275,1
20170801|2016-06-09 09:30,9,79.6,79.6,78.975,78.975,4
20170801|2016-06-09 10:00,9,78.95,78.95,78.95,78.95,1
20170801|2016-06-09 11:00,9,78.7,78.7,78.575,78.575,3
20170801|2016-06-09 11:30,9,78.375,78.375,78.15,78.15,6
20170801|2016-06-09 12:00,9,78.15,78.325,78.125,78.15,4
20170801|2016-06-09 12:30,9,78.225,78.225,78.1,78.1,2
20170801|2016-06-09 13:00,9,78.25,78.25,78.25,78.25,1
20170801|2016-06-10 09:00,10,78.225,78.225,78,78,4
20170801|2016-06-10 10:30,10,78.225,78.225,78,78,4
20170801|2016-06-10 11:00,10,78.3,78.3,78.3,78.3,1
20170801|2016-06-10 11:30,10,78,78,78,78,1
20170801|2016-06-13 10:00,13,78.2,78.2,78.15,78.15,2
20170801|2016-06-13 12:00,13,78,78,78,78,1
20170801|2016-06-14 10:00,14,78,78,78,78,3
20170801|2016-06-14 12:00,14,78,78,78,78,2
20170801|2016-06-15 10:00,15,77.65,77.65,77.65,77.65,1
20170801|2016-06-17 10:30,17,77.9,78,77.9,78,2
20170801|2016-06-21 10:00,21,77.45,77.825,77.45,77.825,2
20170801|2016-06-23 10:30,23,77,77,77,77,10
20170801|2016-06-24 11:30,24,76.25,76.25,76.25,76.25,1
20170801|2016-06-24 12:30,24,75.9,75.9,75.9,75.9,1
20170801|2016-07-01 11:30,1,78,78,78,78,2
20170801|2016-07-01 12:30,1,78,78,78,78,1
20170801|2016-07-05 11:00,5,77.175,77.175,76.975,76.975,8
20170801|2016-07-05 11:30,5,76.725,76.725,76.725,76.725,2
20170801|2016-07-05 12:00,5,76.85,76.85,76.85,76.85,8
20170801|2016-07-06 08:30,6,77,77,77,77,4
20170801|2016-07-06 10:30,6,76.55,76.55,76.55,76.55,2
20170801|2016-07-06 12:00,6,76.6,76.6,76.6,76.6,1
20170801|2016-07-06 12:30,6,77,77,77,77,3
20170801|2016-07-07 12:30,7,76.6,76.85,76.6,76.85,3
20170801|2016-07-08 09:00,8,76.25,76.25,76.25,76.25,1
20170801|2016-07-11 11:00,11,76.025,76.025,76,76,2
20170801|2016-07-11 11:30,11,76,76,76,76,14
20170801|2016-07-12 09:00,12,75.6,75.6,75.6,75.6,1
20170801|2016-07-14 09:00,14,76.325,76.45,76.325,76.45,15
20170801|2016-07-14 09:30,14,76.375,76.375,76.375,76.375,1
20170801|2016-07-14 10:00,14,76.45,76.6,76.45,76.6,5
20170801|2016-07-14 11:00,14,76.825,76.825,76.825,76.825,3
20170801|2016-07-14 11:30,14,76.95,76.95,76.95,76.95,1
20170801|2016-07-14 12:00,14,76.975,76.975,76.975,76.975,1
20170801|2016-07-15 12:30,15,75.85,75.85,75.85,75.85,1
20170801|2016-07-18 09:30,18,73.925,73.925,73.925,73.925,2
20170801|2016-07-18 10:00,18,74.125,74.25,74.125,74.25,2
20170801|2016-07-18 12:30,18,74.9,74.9,74.9,74.9,3
20170801|2016-07-20 09:30,20,74.975,74.975,74.975,74.975,7
20170801|2016-07-20 10:00,20,75.05,75.05,75.05,75.05,1
20170801|2016-07-21 09:30,21,73.55,73.55,72.9,72.9,17
20170801|2016-07-21 12:00,21,72.475,72.475,72.475,72.475,1
20170801|2016-07-22 08:30,22,72.325,72.325,72.325,72.325,1
20170801|2016-07-22 10:00,22,72.5,72.5,72.5,72.5,2
20170801|2016-07-22 12:00,22,73.9,73.9,73.9,73.9,1
20170801|2016-07-22 12:30,22,73.95,73.95,73.8,73.8,7
20170801|2016-07-25 08:30,25,74.4,74.5,74.4,74.5,2
20170801|2016-07-25 11:00,25,74,74,73.95,73.95,3
20170801|2016-07-25 12:00,25,74.45,74.45,74.45,74.45,1
20170801|2016-07-26 10:30,26,74.25,74.475,74.25,74.475,16
20170801|2016-07-26 12:30,26,73.775,73.775,73.75,73.75,7
20170801|2016-07-27 12:00,27,73.25,73.25,72.775,72.775,2
20170801|2016-07-27 12:30,27,72.775,72.775,72.775,72.775,1
20170801|2016-07-28 08:30,28,72.4,72.4,72.4,72.4,1
20170801|2016-07-28 09:00,28,71.875,71.875,71.875,71.875,1
20170801|2016-07-28 09:30,28,71.775,71.775,71.775,71.775,1
20170801|2016-07-28 10:30,28,72.35,72.4,72.35,72.4,3
20170801|2016-07-28 11:00,28,72.525,72.525,72.525,72.525,2
20170801|2016-07-29 10:00,29,73.3,73.525,73.3,73.525,3
20170801|2016-08-01 09:30,1,72.375,72.375,72.275,72.275,7
20170801|2016-08-02 08:30,2,73.825,73.875,73.8,73.825,5
20170801|2016-08-02 09:00,2,73.8,73.8,73.3,73.3,6
20170801|2016-08-02 10:00,2,73.125,73.125,73.125,73.125,4
20170801|2016-08-02 10:30,2,73.5,73.5,73.5,73.5,5
20170801|2016-08-02 12:00,2,74.075,74.075,74.075,74.075,1
20170801|2016-08-02 12:30,2,74,74,74,74,8
20170801|2016-08-03 08:30,3,73.65,73.65,73.65,73.65,1
20170801|2016-08-03 09:00,3,73.45,73.45,73.45,73.45,2
20170801|2016-08-03 10:30,3,74,74,73.975,73.975,2
20170801|2016-08-03 11:00,3,73.9,73.925,73.9,73.925,10
20170801|2016-08-04 09:00,4,73,73,73,73,5
20170801|2016-08-04 10:30,4,73.1,73.1,73.1,73.1,2
20170801|2016-08-04 11:30,4,73.1,73.1,73.1,73.1,10
20170801|2016-08-04 12:00,4,73.175,73.25,73.175,73.25,2
20170801|2016-08-04 12:30,4,73.25,73.25,73.25,73.25,2
20170801|2016-08-05 08:30,5,73.65,73.65,73.65,73.65,2
20170801|2016-08-05 09:00,5,73.625,73.625,73.625,73.625,1
20170801|2016-08-05 12:30,5,73.625,73.725,73.625,73.725,20
20170801|2016-08-08 08:30,8,73.775,73.775,73.775,73.775,1
20170801|2016-08-08 09:30,8,74.1,74.1,73.8,73.8,9
20170801|2016-08-08 10:30,8,74.15,74.15,74.15,74.15,1
20170801|2016-08-08 11:00,8,74.025,74.025,74,74,20
20170801|2016-08-08 12:30,8,73.625,73.625,73.625,73.625,1
20170801|2016-08-10 08:30,10,74,74.125,74,74.125,6
20170801|2016-08-10 09:00,10,74.5,74.5,74.5,74.5,1
20170801|2016-08-10 09:30,10,74.5,74.5,74.4,74.4,11
20170801|2016-08-10 10:00,10,74.425,74.425,74.425,74.425,1
20170801|2016-08-10 11:30,10,74.35,74.425,74.35,74.425,3
20170801|2016-08-10 12:30,10,74.55,74.675,74.525,74.675,8
20170801|2016-08-11 09:30,11,74.75,74.775,74.625,74.625,15
20170801|2016-08-11 10:30,11,74.775,74.775,74.775,74.775,6
20170801|2016-08-11 12:00,11,74.275,74.275,74.1,74.1,9
20170801|2016-08-11 12:30,11,73.8,73.8,73.8,73.8,5
20170801|2016-08-12 10:30,12,72.725,72.725,72.6,72.6,12
20170801|2016-08-12 12:30,12,73.05,73.05,73.05,73.05,10
20170801|2016-08-15 09:00,15,73.8,73.85,73.75,73.85,7
20170801|2016-08-15 12:30,15,74.15,74.2,74.15,74.2,13
20170801|2016-08-15 13:00,15,74.2,74.2,74.2,74.2,1
20170801|2016-08-16 08:30,16,73.575,73.575,73.25,73.25,8
20170801|2016-08-16 09:00,16,73.25,73.25,73,73,15
20170801|2016-08-16 12:30,16,73,73.1,73,73.1,2
20170801|2016-08-17 09:30,17,74.175,74.175,74.175,74.175,1
20170801|2016-08-17 10:30,17,74.1,74.1,74.1,74.1,1
20170801|2016-08-17 12:00,17,74.425,74.5,74.425,74.5,6
20170801|2016-08-17 12:30,17,74.5,74.5,74.375,74.375,2
20170801|2016-08-17 13:00,17,74.375,74.375,74.3,74.3,2
20170801|2016-08-19 09:00,19,74.35,74.35,74.35,74.35,1
20170801|2016-08-19 09:30,19,74.35,74.35,74.35,74.35,1
20170801|2016-08-19 11:00,19,74.15,74.15,74.15,74.15,2
20170801|2016-08-19 12:00,19,74.5,74.5,74.5,74.5,12
20170801|2016-08-19 12:30,19,74.475,74.675,74.375,74.675,6
20170801|2016-08-22 08:30,22,74.625,74.625,74.625,74.625,2
20170801|2016-08-22 09:00,22,74.8,74.8,74.8,74.8,5
20170801|2016-08-22 10:30,22,74.425,74.625,74.425,74.625,2
20170801|2016-08-22 11:00,22,74.15,74.15,74.125,74.125,3
20170801|2016-08-22 12:00,22,74.8,74.85,74.8,74.85,7
20170801|2016-08-22 12:30,22,75,75,75,75,2
20170801|2016-08-23 08:30,23,75,75,75,75,12
20170801|2016-08-23 09:00,23,74.9,74.9,74.9,74.9,2
20170801|2016-08-23 10:00,23,74.425,74.425,74.3,74.3,3
20170801|2016-08-24 08:30,24,74.2,74.25,74.2,74.25,3
20170801|2016-08-24 09:00,24,74.2,74.2,74.2,74.2,1
20170801|2016-08-24 12:00,24,74.3,74.3,74.3,74.3,1
20170801|2016-08-24 12:30,24,74.675,74.7,74.675,74.7,3
20170801|2016-08-25 10:00,25,73.6,73.825,73.6,73.825,11
20170801|2016-08-25 12:30,25,73.25,73.25,73.25,73.25,1
20170801|2016-08-26 08:30,26,74.7,75.2,73.7,74.325,9
20170801|2016-08-26 11:00,26,73.775,73.775,73.75,73.75,2
20170801|2016-08-29 11:30,29,73.975,73.975,73.975,73.975,1
20170801|2016-08-29 12:00,29,73.875,73.875,73.875,73.875,1
20170801|2016-08-29 12:30,29,73.575,73.575,73.575,73.575,1
20170801|2016-08-30 09:00,30,74.2,74.35,74.2,74.35,3
20170801|2016-08-30 12:30,30,73.9,74.075,73.9,74.075,9
20170801|2016-08-31 09:30,31,74.15,74.15,74.15,74.15,1
20170801|2016-08-31 12:00,31,74.15,74.15,74.15,74.15,2
20170801|2016-09-01 08:30,1,74.225,74.25,74.1,74.1,14
20170801|2016-09-01 09:00,1,73.95,74.075,73.925,74.05,9
20170801|2016-09-01 09:30,1,74.025,74.225,74.025,74.2,24
20170801|2016-09-01 10:00,1,74.25,74.25,74.25,74.25,1
20170801|2016-09-01 10:30,1,74.275,74.3,74.275,74.3,3
20170801|2016-09-01 11:00,1,73.9,73.9,73.9,73.9,4
20170801|2016-09-01 12:00,1,74.425,74.425,74.425,74.425,1
20170801|2016-09-01 12:30,1,74.45,74.5,74.45,74.5,6
20170801|2016-09-02 08:30,2,74.6,74.6,74.525,74.55,8
20170801|2016-09-02 09:00,2,74.525,74.525,74.2,74.2,3
20170801|2016-09-02 09:30,2,74.375,74.5,74.25,74.25,4
20170801|2016-09-02 10:00,2,74.3,74.3,74.3,74.3,3
20170801|2016-09-02 10:30,2,74.475,74.5,74.4,74.5,3
20170801|2016-09-02 11:00,2,74.475,74.475,74.325,74.375,9
20170801|2016-09-02 12:00,2,74.1,74.1,74.1,74.1,3
20170801|2016-09-02 13:00,2,73.85,73.85,73.85,73.85,1
20170801|2016-09-06 09:00,6,73.475,73.475,73.475,73.475,1
20170801|2016-09-06 09:30,6,73.425,73.45,73.35,73.4,9
20170801|2016-09-06 10:00,6,73.45,73.9,73.4,73.9,23
20170801|2016-09-06 10:30,6,73.65,73.65,73.65,73.65,1
20170801|2016-09-07 08:30,7,74.55,74.6,74.55,74.6,3
20170801|2016-09-07 10:00,7,73.85,73.85,73.85,73.85,1
20170801|2016-09-08 08:30,8,74.5,74.5,74.475,74.475,2
20170801|2016-09-08 10:00,8,74.5,74.55,74.5,74.55,9
20170801|2016-09-08 10:30,8,74.45,74.525,74.45,74.525,2
20170801|2016-09-09 09:00,9,73.8,73.8,73.675,73.675,2
20170801|2016-09-09 11:00,9,73.875,73.875,73.875,73.875,1
20170801|2016-09-09 11:30,9,73.55,73.55,73.5,73.5,3
20170801|2016-09-09 12:30,9,73.625,73.625,73.575,73.575,3
20170801|2016-09-09 13:00,9,73.625,73.625,73.625,73.625,1
20170801|2016-09-12 08:30,12,73.5,73.5,73.4,73.4,22
20170801|2016-09-12 09:00,12,73.4,73.4,72.925,72.925,28
20170801|2016-09-12 10:00,12,73.575,73.575,73.3,73.3,2
20170801|2016-09-12 10:30,12,73.4,73.4,73.4,73.4,1
20170801|2016-09-13 08:30,13,72.65,72.65,72.65,72.65,2
20170801|2016-09-13 09:00,13,72.025,72.025,71.525,71.525,7
20170801|2016-09-13 09:30,13,71.45,71.45,71.45,71.45,5
20170801|2016-09-13 10:00,13,71.325,71.325,71.325,71.325,1
20170801|2016-09-13 10:30,13,70.95,70.95,70.95,70.95,1
20170801|2016-09-13 12:30,13,70.75,70.75,70.275,70.275,12
20170801|2016-09-14 09:00,14,70.275,70.6,70.275,70.35,10
20170801|2016-09-14 10:00,14,70.15,70.15,70.025,70.05,4
20170801|2016-09-14 11:00,14,69.8,69.8,69.525,69.525,16
20170801|2016-09-14 11:30,14,69.525,69.525,69.525,69.525,1
20170801|2016-09-14 12:00,14,69,69,69,69,2
20170801|2016-09-14 12:30,14,69.05,69.05,68.85,68.85,2
20170801|2016-09-14 13:00,14,68.85,68.85,68.825,68.825,4
20170801|2016-09-15 08:30,15,69.025,69.025,69.025,69.025,2
20170801|2016-09-15 09:00,15,69.2,69.2,69.2,69.2,1
20170801|2016-09-15 09:30,15,68.9,68.9,68.4,68.4,8
20170801|2016-09-15 10:00,15,68.65,68.8,68.65,68.8,5
20170801|2016-09-15 10:30,15,68.9,68.9,68.9,68.9,1
20170801|2016-09-15 11:00,15,68.775,68.95,68.775,68.95,2
20170801|2016-09-15 11:30,15,68.55,68.55,68.55,68.55,5
20170801|2016-09-15 12:30,15,68.7,68.7,68.6,68.6,16
20170801|2016-09-15 13:00,15,68.7,69.075,68.7,69.075,11
20170801|2016-09-16 09:00,16,68.5,68.725,68.5,68.7,7
20170801|2016-09-16 09:30,16,68.7,68.7,68.7,68.7,1
20170801|2016-09-16 10:00,16,68.925,68.925,68.6,68.6,10
20170801|2016-09-16 12:00,16,68.6,68.6,68.6,68.6,4
20170801|2016-09-16 12:30,16,68.75,69,68.7,69,26
20170801|2016-09-19 08:30,19,69.025,69.225,69.025,69.225,4
20170801|2016-09-19 10:30,19,68.725,68.725,68.725,68.725,1
20170801|2016-09-19 12:00,19,68.425,68.425,68.425,68.425,1
20170801|2016-09-20 10:00,20,68.125,68.125,68.075,68.075,4
20170801|2016-09-20 10:30,20,68.2,68.2,68.05,68.05,5
20170801|2016-09-20 12:30,20,68.9,68.9,68.9,68.9,1
20170801|2016-09-21 09:30,21,69.25,69.25,69.2,69.2,7
20170801|2016-09-21 10:00,21,69.35,69.35,69.35,69.35,6
20170801|2016-09-21 10:30,21,69.325,69.325,69.15,69.15,3
20170801|2016-09-21 11:30,21,69.25,69.25,69.25,69.25,5
20170801|2016-09-21 12:00,21,69.375,69.375,69.175,69.25,16
20170801|2016-09-21 12:30,21,69.25,69.4,69.25,69.4,13
20170801|2016-09-22 09:00,22,69.5,69.5,69.5,69.5,1
20170801|2016-09-22 10:00,22,69.125,69.5,68.975,69.5,11
20170801|2016-09-22 10:30,22,69.5,69.575,69.5,69.575,9
20170801|2016-09-22 11:00,22,69.7,69.925,69.7,69.8,22
20170801|2016-09-22 11:30,22,69.825,69.925,69.825,69.875,7
20170801|2016-09-22 12:00,22,70,70.25,70,70.25,10
20170801|2016-09-22 12:30,22,70.075,70.275,69.825,69.825,14
20170801|2016-09-23 08:30,23,69.825,69.825,69.825,69.825,1
20170801|2016-09-23 09:00,23,69.825,70.125,69.825,70.125,6
20170801|2016-09-23 09:30,23,70.025,70.075,70.025,70.075,3
20170801|2016-09-23 11:30,23,69.5,69.5,69.25,69.25,17
20170801|2016-09-23 12:00,23,69.325,69.325,69.25,69.25,2
20170801|2016-09-23 12:30,23,69.65,69.65,69.65,69.65,1
20170801|2016-09-26 08:30,26,69.525,69.525,69.5,69.5,2
20170801|2016-09-26 09:00,26,69.5,69.5,69.5,69.5,2
20170801|2016-09-26 09:30,26,69.325,69.325,69.25,69.25,3
20170801|2016-09-26 10:00,26,69.25,69.25,69.25,69.25,4
20170801|2016-09-26 10:30,26,69.25,69.25,69.25,69.25,1
20170801|2016-09-26 11:30,26,69.3,69.3,69.3,69.3,2
20170801|2016-09-27 08:30,27,69.5,69.5,69.5,69.5,2
20170801|2016-09-27 09:00,27,69.15,69.15,69.15,69.15,2
20170801|2016-09-27 09:30,27,69.375,69.475,69.375,69.475,2
20170801|2016-09-27 10:30,27,69.3,69.3,69.275,69.275,5
20170801|2016-09-27 11:00,27,69,69,69,69,1
20170801|2016-09-27 11:30,27,68.875,68.875,68.875,68.875,2
20170801|2016-09-27 12:30,27,68.075,68.075,67.9,67.9,9
20170801|2016-09-28 08:30,28,67.9,67.9,67.9,67.9,2
20170801|2016-09-28 10:30,28,68.525,68.525,68.35,68.35,5
20170801|2016-09-28 11:00,28,68.35,68.35,68.3,68.35,7
20170801|2016-09-28 11:30,28,68.4,68.4,68.4,68.4,5
20170801|2016-09-28 12:00,28,68.4,68.4,68.4,68.4,1
20170801|2016-09-29 08:30,29,68.35,68.35,68.35,68.35,1
20170801|2016-09-29 10:00,29,68.5,68.5,68.5,68.5,1
20170801|2016-09-29 10:30,29,68.5,68.5,68.5,68.5,1
20170801|2016-09-29 11:00,29,68.3,68.3,68.3,68.3,1
20170801|2016-09-29 12:30,29,68.5,68.75,68.45,68.75,12
20170801|2016-09-29 13:00,29,68.75,68.75,68.525,68.525,3
20170801|2016-09-30 08:30,30,68.6,68.6,68.5,68.5,19
20170801|2016-09-30 09:00,30,68.05,68.2,68.05,68.05,9
20170801|2016-09-30 09:30,30,68.1,68.15,68.1,68.125,12
20170801|2016-09-30 10:00,30,68.1,68.1,67.6,67.6,6
20170801|2016-09-30 10:30,30,67.55,67.55,67.375,67.375,4
20170801|2016-09-30 11:00,30,66.725,66.725,66.725,66.725,3
20170801|2016-09-30 12:30,30,66.725,66.725,66.725,66.725,3
20170801|2016-09-30 13:00,30,66.75,66.75,66.75,66.75,1
20170801|2016-10-03 08:30,3,66.325,67.2,66.325,67,10
20170801|2016-10-03 09:00,3,67.5,67.6,67.425,67.475,7
20170801|2016-10-03 09:30,3,67.275,68.15,67.2,68.15,18
20170801|2016-10-03 10:00,3,68.475,68.475,68.45,68.45,10
20170801|2016-10-03 10:30,3,68.35,68.45,68.35,68.375,10
20170801|2016-10-03 11:00,3,68.925,69.325,68.9,69.325,6
20170801|2016-10-03 11:30,3,68.9,68.9,68.9,68.9,10
20170801|2016-10-03 12:00,3,69.375,69.7,69.325,69.4,21
20170801|2016-10-03 12:30,3,69.7,69.975,69.65,69.975,36
20170801|2016-10-03 13:00,3,70.05,70.175,70.05,70.125,10
20170801|2016-10-04 08:30,4,69.9,69.9,69.5,69.5,22
20170801|2016-10-04 09:00,4,69.45,69.45,69.45,69.45,1
20170801|2016-10-04 09:30,4,69.675,69.7,69.4,69.4,11
20170801|2016-10-04 10:00,4,69.525,69.525,69.2,69.2,24
20170801|2016-10-04 10:30,4,69.325,69.45,69.225,69.4,25
20170801|2016-10-04 11:00,4,69.35,70,69.325,69.925,47
20170801|2016-10-04 11:30,4,69.95,70.4,69.8,70.175,24
20170801|2016-10-04 12:00,4,70.175,70.45,70.15,70.225,17
20170801|2016-10-04 12:30,4,70.275,71.175,70.275,71.175,33
20170801|2016-10-05 08:30,5,71.2,71.45,71.2,71.25,9
20170801|2016-10-05 09:00,5,70.8,71.25,70.55,70.55,17
20170801|2016-10-05 09:30,5,70.7,70.75,69.975,69.975,32
20170801|2016-10-05 10:00,5,70.025,70.025,69.625,69.625,6
20170801|2016-10-05 10:30,5,70,70.225,70,70.225,4
20170801|2016-10-05 11:00,5,70.375,70.375,70.375,70.375,2
20170801|2016-10-05 11:30,5,70.5,70.5,70.5,70.5,10
20170801|2016-10-05 12:30,5,70.05,70.225,70.05,70.225,18
20170801|2016-10-05 13:00,5,70.6,70.6,70.6,70.6,2
20170801|2016-10-06 08:30,6,69.9,70.225,69.825,70.225,3
20170801|2016-10-06 09:00,6,70.15,70.15,70.15,70.15,1
20170801|2016-10-06 09:30,6,69.825,69.825,69.7,69.7,2
20170801|2016-10-06 10:00,6,69.7,69.7,69.45,69.45,15
20170801|2016-10-06 10:30,6,70.025,70.025,70.025,70.025,1
20170801|2016-10-06 11:00,6,70.225,70.425,70.225,70.25,3
20170801|2016-10-06 11:30,6,70.05,70.225,70.05,70.225,10
20170801|2016-10-06 12:30,6,70.2,70.625,70.2,70.625,12
20170801|2016-10-07 08:30,7,70.7,70.7,70.1,70.1,4
20170801|2016-10-07 09:00,7,70.075,70.075,69.975,69.975,6
20170801|2016-10-07 10:00,7,69.825,69.825,69.825,69.825,1
20170801|2016-10-07 10:30,7,69.725,69.75,69.7,69.7,4
20170801|2016-10-07 11:00,7,69.8,70.225,69.8,70.225,10
20170801|2016-10-07 11:30,7,70.1,70.225,70.1,70.125,5
20170801|2016-10-07 12:00,7,70,70,69.9,69.9,5
20170801|2016-10-07 12:30,7,70.625,71.15,70.625,71.1,24
20170801|2016-10-07 13:00,7,70.925,70.925,70.925,70.925,2
20170801|2016-10-10 08:30,10,71,71,71,71,1
20170801|2016-10-10 09:00,10,70.75,71.1,70.75,71.1,2
20170801|2016-10-10 09:30,10,70.675,70.775,70.475,70.525,16
20170801|2016-10-10 10:00,10,70.65,71,70.65,71,3
20170801|2016-10-10 10:30,10,70.825,70.975,70.825,70.975,3
20170801|2016-10-10 11:00,10,70.825,70.825,70.825,70.825,4
20170801|2016-10-10 11:30,10,71.25,71.25,71.05,71.15,6
20170801|2016-10-10 12:00,10,71.15,71.25,71.15,71.25,10
20170801|2016-10-10 12:30,10,71.125,71.125,71.125,71.125,2
20170801|2016-10-11 08:30,11,71.4,71.6,71.4,71.5,32
20170801|2016-10-11 09:00,11,71.5,71.6,71.375,71.5,25
20170801|2016-10-11 10:30,11,71.075,71.075,71.075,71.075,2
20170801|2016-10-11 11:00,11,71.125,71.125,71.125,71.125,10
20170801|2016-10-11 12:00,11,71,71,71,71,2
20170801|2016-10-11 12:30,11,71,71,71,71,1
20170801|2016-10-12 08:30,12,71.45,71.45,71.45,71.45,1
20170801|2016-10-12 09:00,12,71.5,71.6,71.5,71.6,19
20170801|2016-10-12 09:30,12,71.6,71.6,71.35,71.35,23
20170801|2016-10-12 10:00,12,71.5,71.6,71.475,71.475,22
20170801|2016-10-12 10:30,12,71.6,71.6,71.35,71.55,15
20170801|2016-10-12 12:30,12,71.6,71.6,71.2,71.6,10
20170801|2016-10-13 08:30,13,71.5,71.5,71.075,71.075,7
20170801|2016-10-13 09:00,13,71.225,71.625,71.1,71.625,30
20170801|2016-10-13 09:30,13,71.725,71.75,71.35,71.35,8
20170801|2016-10-13 10:00,13,71.3,71.35,71.3,71.35,2
20170801|2016-10-13 10:30,13,71.475,71.5,71.425,71.425,3
20170801|2016-10-13 11:00,13,71.425,71.475,71.425,71.475,8
20170801|2016-10-13 11:30,13,71.6,71.7,71.575,71.7,8
20170801|2016-10-13 12:30,13,71.6,71.7,71.6,71.7,8
20170801|2016-10-13 13:00,13,71.775,71.775,71.775,71.775,1
20170801|2016-10-14 08:30,14,71.3,71.7,71.3,71.575,22
20170801|2016-10-14 09:00,14,71.575,71.9,71.575,71.85,19
20170801|2016-10-14 10:30,14,71.675,71.675,71.65,71.65,2
20170801|2016-10-14 11:00,14,71.825,71.825,71.825,71.825,2
20170801|2016-10-14 12:00,14,71.65,71.65,71.65,71.65,2
20170801|2016-10-14 12:30,14,71.35,71.825,71.3,71.825,16
20170801|2016-10-14 13:00,14,71.2,71.2,71.2,71.2,6
20170801|2016-10-17 08:30,17,71.15,71.15,71.15,71.15,1
20170801|2016-10-17 09:30,17,71.225,71.325,71.15,71.325,9
20170801|2016-10-17 10:00,17,71.15,71.325,71.15,71.2,44
20170801|2016-10-17 10:30,17,71.15,71.15,70.975,70.975,69
20170801|2016-10-17 11:00,17,70.975,70.975,70.75,70.75,52
20170801|2016-10-17 11:30,17,70.8,70.9,70.675,70.675,68
20170801|2016-10-17 12:00,17,70.65,70.65,70.65,70.65,50
20170801|2016-10-17 12:30,17,70.65,70.65,70.3,70.6,95
20170801|2016-10-17 13:00,17,70.6,70.6,70.6,70.6,1
20170801|2016-10-18 08:30,18,70.65,70.65,70.3,70.3,28
20170801|2016-10-18 09:00,18,70.125,70.125,69.875,70,29
20170801|2016-10-18 09:30,18,70,70,69.35,69.35,101
20170801|2016-10-18 10:00,18,69.525,69.525,69.4,69.4,15
20170801|2016-10-18 10:30,18,69.45,69.525,69.45,69.5,14
20170801|2016-10-18 11:00,18,69.475,69.475,69.475,69.475,5
20170801|2016-10-18 11:30,18,69.675,69.725,69.45,69.45,14
20170801|2016-10-18 12:00,18,69.4,69.4,69.375,69.375,10
20170801|2016-10-18 12:30,18,69.125,69.125,68.9,68.975,20
20170801|2016-10-19 08:30,19,68.825,68.825,68.825,68.825,1
20170801|2016-10-19 09:00,19,69.275,69.275,69.275,69.275,1
20170801|2016-10-19 09:30,19,68.725,68.85,68.725,68.85,16
20170801|2016-10-19 10:00,19,68.9,69,68.875,69,14
20170801|2016-10-19 10:30,19,69.05,69.075,68.925,68.925,17
20170801|2016-10-19 11:00,19,68.95,68.95,68.675,68.675,12
20170801|2016-10-19 11:30,19,68.9,69.075,68.9,69.075,9
20170801|2016-10-19 12:30,19,68.7,69,68.675,69,14
20170801|2016-10-20 08:30,20,69.025,69.175,69.025,69.175,11
20170801|2016-10-20 09:00,20,69.175,69.3,69.15,69.2,28
20170801|2016-10-20 09:30,20,69.325,69.425,69.325,69.425,7
20170801|2016-10-20 10:00,20,69.45,69.575,69.45,69.55,14
20170801|2016-10-20 10:30,20,69.5,69.5,69.5,69.5,1
20170801|2016-10-20 11:00,20,69.55,69.55,69.375,69.45,6
20170801|2016-10-20 11:30,20,69.5,69.5,69.4,69.4,7
20170801|2016-10-20 12:30,20,69.575,69.575,69.175,69.175,103
20170801|2016-10-20 13:00,20,69.15,69.3,69.15,69.3,2
20170801|2016-10-21 08:30,21,69.475,69.9,69.475,69.9,63
20170801|2016-10-21 09:00,21,69.975,70.1,69.7,69.9,79
20170801|2016-10-21 09:30,21,69.925,70.2,69.9,69.95,70
20170801|2016-10-21 10:00,21,69.825,70.225,69.725,70.225,79
20170801|2016-10-21 10:30,21,70.175,70.35,70.1,70.3,69
20170801|2016-10-21 11:00,21,70.275,70.5,70.275,70.45,67
20170801|2016-10-21 11:30,21,70.475,70.8,70.375,70.7,64
20170801|2016-10-21 12:00,21,70.775,71,70.45,70.45,77
20170801|2016-10-21 12:30,21,70.45,70.625,70.4,70.625,113
20170801|2016-10-21 13:00,21,70.625,70.675,70.625,70.675,3
20170801|2016-10-24 08:30,24,71.35,71.35,71.025,71.05,8
20170801|2016-10-24 09:00,24,71.4,71.5,71.325,71.325,20
20170801|2016-10-24 09:30,24,71.125,71.35,70.975,71.325,24
20170801|2016-10-24 10:00,24,71.425,71.45,71.325,71.45,8
20170801|2016-10-24 10:30,24,71.35,71.35,71.35,71.35,1
20170801|2016-10-24 12:00,24,71.5,71.5,71.4,71.4,2
20170801|2016-10-24 12:30,24,71.5,71.55,71.5,71.55,8
20170801|2016-10-24 13:00,24,71.525,71.55,71.525,71.525,5
20170801|2016-10-25 08:30,25,71.675,71.825,71.65,71.825,4
20170801|2016-10-25 09:00,25,71.725,71.725,71.65,71.65,2
20170801|2016-10-25 10:00,25,71.9,71.95,71.9,71.95,2
20170801|2016-10-25 10:30,25,71.95,72.075,71.85,72,12
20170801|2016-10-25 11:00,25,72.075,72.075,72.075,72.075,2
20170801|2016-10-25 11:30,25,72.05,72.05,72.05,72.05,1
20170801|2016-10-25 12:00,25,71.85,71.85,71.85,71.85,2
20170801|2016-10-25 12:30,25,71.825,72.2,71.8,72.2,49
20170801|2016-10-25 13:00,25,72.2,72.25,72.15,72.25,11
20170801|2016-10-26 08:30,26,72.375,72.4,72.075,72.075,24
20170801|2016-10-26 09:00,26,72.175,72.475,72.175,72.3,15
20170801|2016-10-26 09:30,26,72.2,72.325,72.125,72.325,7
20170801|2016-10-26 10:00,26,72.075,72.275,72.075,72.275,3
20170801|2016-10-26 10:30,26,72.275,72.275,72.275,72.275,1
20170801|2016-10-26 11:00,26,72.275,72.275,72.275,72.275,3
20170801|2016-10-26 12:00,26,72.025,72.025,72.025,72.025,1
20170801|2016-10-26 12:30,26,72.125,72.125,72.125,72.125,7
20170801|2016-10-26 13:00,26,72.3,72.3,72.3,72.3,1
20170801|2016-10-27 08:30,27,72.1,72.1,72.1,72.1,2
20170801|2016-10-27 09:00,27,72.2,72.525,71.925,72.325,34
20170801|2016-10-27 09:30,27,72.425,72.575,72.4,72.575,7
20170801|2016-10-27 10:00,27,72.575,72.8,72.575,72.8,35
20170801|2016-10-27 10:30,27,72.75,72.75,72.75,72.75,5
20170801|2016-10-27 11:00,27,72.8,72.8,72.625,72.625,6
20170801|2016-10-27 11:30,27,72.725,72.725,72.725,72.725,1
20170801|2016-10-27 12:00,27,72.85,72.9,72.4,72.5,57
20170801|2016-10-27 12:30,27,72.6,73.2,72.6,73.2,26
20170801|2016-10-27 13:00,27,73.2,73.2,73.175,73.175,10
20170801|2016-10-28 08:30,28,73.075,73.2,73,73.2,36
20170801|2016-10-28 09:00,28,73.175,73.425,73.175,73.425,46
20170801|2016-10-28 09:30,28,73.325,73.6,73.25,73.6,45
20170801|2016-10-28 10:00,28,73.475,73.7,73.4,73.55,39
20170801|2016-10-28 10:30,28,73.45,73.45,73.125,73.15,55
20170801|2016-10-28 11:00,28,73.45,73.625,73.45,73.625,7
20170801|2016-10-28 11:30,28,73.525,73.575,73.475,73.575,5
20170801|2016-10-28 12:00,28,73.625,73.775,73.6,73.775,6
20170801|2016-10-28 12:30,28,73.55,74.25,73.525,74.25,76
20170801|2016-10-28 13:00,28,74.2,74.325,74.2,74.275,13
20170801|2016-10-31 08:30,31,73.625,73.9,73.625,73.9,32
20170801|2016-10-31 09:00,31,73.625,74,73.55,74,11
20170801|2016-10-31 10:00,31,73.95,73.95,73.65,73.95,23
20170801|2016-10-31 10:30,31,73.975,74.05,73.975,74.05,19
20170801|2016-10-31 11:00,31,73.9,73.9,73.9,73.9,2
20170801|2016-10-31 12:00,31,73.975,74,73.8,73.95,154
20170801|2016-10-31 12:30,31,73.95,74.15,73.85,74.15,126
20170801|2016-10-31 13:00,31,74.1,74.1,74.1,74.1,3
20170801|2016-11-01 08:30,1,73.975,74,73.4,73.4,132
20170801|2016-11-01 09:00,1,73.4,73.4,73.1,73.25,100
20170801|2016-11-01 09:30,1,73.2,73.2,73.175,73.175,3
20170801|2016-11-01 10:00,1,73.2,73.2,72.825,72.825,67
20170801|2016-11-01 10:30,1,72.925,72.95,72.825,72.95,11
20170801|2016-11-01 11:00,1,72.975,73,72.9,72.975,11
20170801|2016-11-01 11:30,1,72.9,72.975,72.8,72.85,13
20170801|2016-11-01 12:00,1,72.8,73,72.775,72.875,33
20170801|2016-11-01 12:30,1,72.7,72.825,72.475,72.825,88
20170801|2016-11-01 13:00,1,72.825,72.875,72.725,72.875,22
20170801|2016-11-02 08:30,2,72.75,72.825,72.55,72.825,44
20170801|2016-11-02 09:00,2,72.825,73,72.825,72.9,115
20170801|2016-11-02 09:30,2,72.95,72.95,72.95,72.95,1
20170801|2016-11-02 10:00,2,72.95,73,72.9,73,39
20170801|2016-11-02 10:30,2,72.975,73.075,72.95,73.025,108
20170801|2016-11-02 11:00,2,73.025,73.025,72.875,72.875,8
20170801|2016-11-02 11:30,2,73.025,73.075,73.025,73.075,7
20170801|2016-11-02 12:00,2,73.075,73.075,73,73.025,6
20170801|2016-11-02 12:30,2,73.2,73.35,73.2,73.325,12
20170801|2016-11-02 13:00,2,73.2,73.325,73.15,73.325,15
20170801|2016-11-03 08:30,3,72.7,72.7,72.7,72.7,4
20170801|2016-11-03 09:00,3,72.65,72.75,72.625,72.75,15
20170801|2016-11-03 09:30,3,72.675,72.925,72.65,72.8,26
20170801|2016-11-03 10:00,3,72.825,72.825,72.75,72.75,4
20170801|2016-11-03 10:30,3,72.9,73.1,72.9,73.1,12
20170801|2016-11-03 11:00,3,73,73,72.95,72.95,2
20170801|2016-11-03 12:00,3,72.9,72.9,72.9,72.9,2
20170801|2016-11-03 12:30,3,73.325,73.65,73.325,73.65,21
20170801|2016-11-04 08:30,4,73.125,73.4,73.125,73.375,8
20170801|2016-11-04 09:00,4,73.275,73.8,73.275,73.675,33
20170801|2016-11-04 09:30,4,73.5,73.5,73.325,73.325,13
20170801|2016-11-04 10:00,4,73.475,73.475,73.25,73.25,8
20170801|2016-11-04 10:30,4,73.4,73.4,73.15,73.175,6
20170801|2016-11-04 11:00,4,73.3,73.3,73.25,73.3,4
20170801|2016-11-04 11:30,4,73.2,73.3,73.2,73.3,3
20170801|2016-11-04 12:00,4,73.5,73.5,73.5,73.5,5
20170801|2016-11-04 12:30,4,73.65,73.75,73.525,73.725,55
20170801|2016-11-04 13:00,4,73.625,73.625,73.6,73.6,3
20170801|2016-11-07 08:30,7,73.75,74,73.725,73.725,24
20170801|2016-11-07 09:00,7,73.75,73.75,73.75,73.75,5
20170801|2016-11-07 10:00,7,73.925,73.925,73.8,73.85,56
20170801|2016-11-07 10:30,7,73.7,73.7,73.45,73.45,31
20170801|2016-11-07 11:00,7,73.575,73.575,73.575,73.575,2
20170801|2016-11-07 11:30,7,73.475,73.475,73.45,73.45,10
20170801|2016-11-07 12:00,7,73.625,74.125,73.625,74.125,37
20170801|2016-11-07 12:30,7,74.05,74.75,74.05,74.75,98
20170801|2016-11-07 13:00,7,74.7,74.7,74.675,74.675,4
20170801|2016-11-08 08:30,8,74.5,74.85,74.5,74.775,58
20170801|2016-11-08 09:00,8,74.775,74.825,74.725,74.75,62
20170801|2016-11-08 09:30,8,74.75,74.8,74.625,74.8,47
20170801|2016-11-08 10:00,8,74.825,74.925,74.825,74.925,9
20170801|2016-11-08 10:30,8,74.7,74.7,74.6,74.6,9
20170801|2016-11-08 11:00,8,74.6,74.8,74.6,74.75,15
20170801|2016-11-08 11:30,8,74.8,74.8,74.7,74.7,6
20170801|2016-11-08 12:00,8,74.625,74.625,74.475,74.5,62
20170801|2016-11-08 12:30,8,74.8,75.1,74.775,75.1,118
20170801|2016-11-08 13:00,8,75.05,75.05,74.8,74.8,5
20170801|2016-11-09 08:30,9,74.6,74.85,74.125,74.7,61
20170801|2016-11-09 09:00,9,74.775,74.8,74.7,74.7,8
20170801|2016-11-09 09:30,9,74.65,74.65,74.575,74.575,3
20170801|2016-11-09 10:30,9,74.2,74.25,74.15,74.15,10
20170801|2016-11-09 11:00,9,74.275,74.45,74.25,74.25,13
20170801|2016-11-09 11:30,9,74.475,74.475,74.475,74.475,2
20170801|2016-11-09 12:00,9,74.45,74.45,74.35,74.35,7
20170801|2016-11-09 12:30,9,74.45,75.05,74.45,75.025,75
20170801|2016-11-09 13:00,9,74.925,75,74.925,75,2
20170801|2016-11-10 08:30,10,74.85,75,74.825,75,26
20170801|2016-11-10 09:00,10,74.675,75.075,74.675,74.95,111
20170801|2016-11-10 09:30,10,74.95,74.95,74.4,74.725,34
20170801|2016-11-10 10:00,10,74.7,74.7,74.3,74.575,12
20170801|2016-11-10 10:30,10,74.5,74.625,74.175,74.575,42
20170801|2016-11-10 11:00,10,74.625,75.1,74.525,74.9,38
20170801|2016-11-10 11:30,10,75,75.2,74.8,74.825,19
20170801|2016-11-10 12:00,10,74.95,75.25,74.925,75,21
20170801|2016-11-10 12:30,10,75.25,75.4,74.825,75.4,90
20170801|2016-11-10 13:00,10,75.325,75.325,75.175,75.175,6
20170801|2016-11-11 08:30,11,75.3,75.5,75.225,75.225,42
20170801|2016-11-11 09:00,11,75.15,75.2,75,75,6
20170801|2016-11-11 09:30,11,75.05,75.25,75.05,75.2,20
20170801|2016-11-11 10:00,11,75.3,75.375,75.1,75.1,12
20170801|2016-11-11 10:30,11,75.2,75.2,75.175,75.175,2
20170801|2016-11-11 11:00,11,75.15,75.15,74.9,74.9,9
20170801|2016-11-11 11:30,11,74.9,74.925,74.825,74.925,20
20170801|2016-11-11 12:00,11,75.075,75.075,74.6,74.6,20
20170801|2016-11-11 12:30,11,74.625,75.325,74.6,75.325,26
20170801|2016-11-11 13:00,11,75.3,75.3,75.25,75.25,25
20170801|2016-11-14 08:30,14,74.9,74.925,74.5,74.575,26
20170801|2016-11-14 09:00,14,74.65,74.65,74.3,74.3,3
20170801|2016-11-14 09:30,14,74.15,74.325,74.1,74.15,10
20170801|2016-11-14 10:00,14,74.175,74.2,74.05,74.05,21
20170801|2016-11-14 10:30,14,74,74.375,74,74.375,33
20170801|2016-11-14 11:00,14,74.425,74.425,74.425,74.425,1
20170801|2016-11-14 11:30,14,74.5,74.5,74.5,74.5,4
20170801|2016-11-14 12:00,14,74.6,74.6,74.425,74.425,13
20170801|2016-11-14 12:30,14,74.525,74.675,74.525,74.675,4
20170801|2016-11-15 08:30,15,74.4,74.55,74.4,74.55,6
20170801|2016-11-15 09:00,15,74.675,74.675,73.975,74,23
20170801|2016-11-15 09:30,15,73.95,74.05,73.925,73.925,9
20170801|2016-11-15 10:00,15,73.95,73.95,73.775,73.775,9
20170801|2016-11-15 10:30,15,73.8,73.8,73.725,73.8,27
20170801|2016-11-15 11:00,15,73.75,73.75,73.7,73.7,3
20170801|2016-11-15 11:30,15,73.825,73.825,73.725,73.725,2
20170801|2016-11-15 12:00,15,73.7,73.7,73.625,73.65,3
20170801|2016-11-15 12:30,15,73.575,73.575,73.475,73.5,166
20170801|2016-11-15 13:00,15,73.5,73.625,73.475,73.5,6
20170801|2016-11-16 08:30,16,73.5,73.775,73.45,73.45,8
20170801|2016-11-16 09:00,16,73.5,73.8,73.5,73.8,40
20170801|2016-11-16 09:30,16,73.825,74,73.75,73.9,84
20170801|2016-11-16 10:00,16,73.925,74.45,73.925,74.45,123
20170801|2016-11-16 10:30,16,74.425,74.45,74.125,74.45,137
20170801|2016-11-16 11:00,16,74.45,74.45,74.175,74.175,13
20170801|2016-11-16 11:30,16,74.15,74.175,74.15,74.175,15
20170801|2016-11-16 12:30,16,74.125,74.425,74.125,74.425,4
20170801|2016-11-16 13:00,16,74.425,74.45,74.2,74.2,6
20170801|2016-11-17 08:30,17,74.45,74.45,74.25,74.3,33
20170801|2016-11-17 09:00,17,74.05,74.1,74.05,74.1,6
20170801|2016-11-17 09:30,17,74.025,74.025,73.9,73.975,7
20170801|2016-11-17 10:00,17,74.125,74.125,74.1,74.1,2
20170801|2016-11-17 10:30,17,74.05,74.05,73.975,73.975,5
20170801|2016-11-17 12:00,17,74.1,74.1,74,74,21
20170801|2016-11-17 12:30,17,74.075,74.1,73.9,73.9,21
20170801|2016-11-17 13:00,17,74.025,74.025,74.025,74.025,2
20170801|2016-11-18 09:00,18,73.55,73.9,73.55,73.9,12
20170801|2016-11-18 09:30,18,73.7,73.8,73.7,73.8,3
20170801|2016-11-18 10:00,18,73.825,73.875,73.825,73.875,7
20170801|2016-11-18 10:30,18,73.725,73.725,73.55,73.6,23
20170801|2016-11-18 11:00,18,73.6,73.6,73.5,73.5,24
20170801|2016-11-18 11:30,18,73.5,73.775,73.475,73.75,9
20170801|2016-11-18 12:00,18,73.625,73.625,73.55,73.55,13
20170801|2016-11-18 12:30,18,73.8,73.85,73.8,73.8,10
20170801|2016-11-18 13:00,18,73.725,73.75,73.5,73.5,20
20170801|2016-11-21 08:30,21,73.65,74.5,73.65,74.5,28
20170801|2016-11-21 09:00,21,74.425,74.425,74.175,74.25,3
20170801|2016-11-21 09:30,21,74.4,74.425,74.25,74.425,16
20170801|2016-11-21 10:00,21,74.4,74.55,74.375,74.5,40
20170801|2016-11-21 10:30,21,74.55,74.675,74.375,74.5,78
20170801|2016-11-21 11:00,21,74.55,74.55,74.225,74.225,11
20170801|2016-11-21 11:30,21,74.4,74.575,74.4,74.575,14
20170801|2016-11-21 12:00,21,74.675,74.825,74.675,74.825,31
20170801|2016-11-21 12:30,21,74.825,74.825,74.65,74.75,91
20170801|2016-11-21 13:00,21,74.7,74.75,74.7,74.75,6
20170801|2016-11-22 08:30,22,74.45,74.525,74.375,74.5,11
20170801|2016-11-22 09:00,22,74.5,74.625,74.5,74.55,16
20170801|2016-11-22 09:30,22,74.425,74.425,74.425,74.425,1
20170801|2016-11-22 10:00,22,74.5,74.5,74.175,74.175,82
20170801|2016-11-22 12:30,22,74.325,74.45,74.325,74.45,5
20170801|2016-11-22 13:00,22,74.45,74.55,74.45,74.5,5
20170801|2016-11-23 08:30,23,74.225,74.725,74.225,74.4,65
20170801|2016-11-23 09:00,23,74.5,74.6,74.375,74.45,37
20170801|2016-11-23 09:30,23,74.5,74.525,74.425,74.45,15
20170801|2016-11-23 10:00,23,74.35,74.35,74.35,74.35,10
20170801|2016-11-23 10:30,23,74.5,74.55,74.25,74.25,27
20170801|2016-11-23 11:00,23,74.2,74.6,74.175,74.35,18
20170801|2016-11-23 11:30,23,74.225,74.275,74.15,74.275,18
20170801|2016-11-23 12:00,23,74.275,74.3,74.225,74.3,73
20170801|2016-11-23 12:30,23,74.3,74.6,74.3,74.525,32
20170801|2016-11-23 13:00,23,74.475,74.475,74.475,74.475,1
20170801|2016-11-25 08:30,25,74.75,74.75,74.475,74.7,54
20170801|2016-11-25 09:30,25,74.75,74.75,74.675,74.725,26
20170801|2016-11-25 10:00,25,74.725,74.75,74.625,74.625,34
20170801|2016-11-25 10:30,25,74.675,74.8,74.675,74.8,25
20170801|2016-11-25 11:00,25,74.85,74.875,74.775,74.85,26
20170801|2016-11-25 11:30,25,74.725,74.925,74.7,74.875,31
20170801|2016-11-25 12:00,25,74.925,74.925,74.925,74.925,2
20170801|2016-11-28 08:30,28,74.875,74.9,74.8,74.9,41
20170801|2016-11-28 09:00,28,74.925,74.975,74.925,74.975,23
20170801|2016-11-28 09:30,28,74.875,75,74.85,74.875,12
20170801|2016-11-28 10:00,28,74.925,74.95,74.925,74.95,11
20170801|2016-11-28 10:30,28,74.95,75,74.875,74.975,96
20170801|2016-11-28 11:00,28,74.975,75,74.925,74.925,12
20170801|2016-11-28 11:30,28,75,75,74.85,74.85,18
20170801|2016-11-28 12:00,28,74.825,74.825,74.7,74.7,12
20170801|2016-11-28 12:30,28,74.7,74.775,74.025,74.025,59
20170801|2016-11-29 08:30,29,74.125,74.125,73.525,73.6,60
20170801|2016-11-29 09:00,29,73.6,73.65,73.425,73.65,16
20170801|2016-11-29 10:00,29,73.55,73.675,73.55,73.675,2
20170801|2016-11-29 10:30,29,73.725,73.75,73.725,73.75,5
20170801|2016-11-29 11:30,29,73.675,73.7,73.675,73.7,11
20170801|2016-11-29 12:00,29,73.75,73.75,73.75,73.75,4
20170801|2016-11-29 12:30,29,73.6,73.675,73.325,73.325,28
20170801|2016-11-30 08:30,30,73.75,73.8,73.6,73.6,24
20170801|2016-11-30 09:00,30,73.5,73.5,73.45,73.5,10
20170801|2016-11-30 09:30,30,73.725,73.75,73.725,73.75,6
20170801|2016-11-30 10:00,30,73.75,73.75,73.7,73.7,7
20170801|2016-11-30 10:30,30,73.725,73.875,73.725,73.875,6
20170801|2016-11-30 11:00,30,73.65,73.875,73.65,73.8,7
20170801|2016-11-30 11:30,30,73.875,73.925,73.825,73.825,16
20170801|2016-11-30 12:00,30,73.775,74.025,73.775,74.025,11
20170801|2016-11-30 12:30,30,73.975,73.975,73.475,73.475,38
20170801|2016-11-30 13:00,30,73.425,73.425,73.425,73.425,2
20170801|2016-12-01 08:30,1,73.175,73.2,73,73.15,14
20170801|2016-12-01 09:00,1,73.05,73.1,72.875,73.1,29
20170801|2016-12-01 09:30,1,72.75,72.9,72.75,72.9,9
20170801|2016-12-01 10:00,1,72.9,72.9,72.75,72.75,7
20170801|2016-12-01 10:30,1,72.75,73,72.7,73,9
20170801|2016-12-01 11:30,1,72.775,72.9,72.725,72.9,11
20170801|2016-12-01 12:00,1,72.95,73,72.8,72.8,4
20170801|2016-12-01 12:30,1,73,73.9,72.775,73.85,47
20170801|2016-12-01 13:00,1,73.825,73.825,73.825,73.825,4
20170801|2016-12-02 08:30,2,73.2,73.35,73.175,73.35,8
20170801|2016-12-02 09:00,2,73.3,73.5,73.3,73.5,7
20170801|2016-12-02 09:30,2,73.7,73.7,73.7,73.7,3
20170801|2016-12-02 10:00,2,73.7,73.8,73.7,73.8,6
20170801|2016-12-02 10:30,2,73.4,73.4,73.4,73.4,2
20170801|2016-12-02 11:00,2,73.4,73.425,73.4,73.425,2
20170801|2016-12-02 11:30,2,73.35,73.35,73.35,73.35,3
20170801|2016-12-02 12:30,2,73.325,74.1,73.325,74.05,15
20170801|2016-12-05 08:30,5,74.3,74.4,74.225,74.275,9
20170801|2016-12-05 09:00,5,74.3,74.3,74.025,74.025,31
20170801|2016-12-05 09:30,5,74.05,74.05,74.05,74.05,1
20170801|2016-12-05 10:00,5,74.125,74.125,74.125,74.125,1
20170801|2016-12-05 10:30,5,74.025,74.025,74.025,74.025,1
20170801|2016-12-05 11:00,5,73.975,74.075,73.95,74.075,9
20170801|2016-12-05 11:30,5,74.025,74.025,73.775,73.775,9
20170801|2016-12-05 12:00,5,73.8,74,73.675,74,22
20170801|2016-12-05 12:30,5,74,74.3,74,74.075,112
20170801|2016-12-06 08:30,6,74.35,74.35,74.2,74.2,20
20170801|2016-12-06 09:00,6,74.075,74.925,73.95,74.925,62
20170801|2016-12-06 09:30,6,74.625,74.95,74.625,74.95,19
20170801|2016-12-06 10:00,6,74.875,74.975,74.775,74.875,36
20170801|2016-12-06 10:30,6,74.775,74.95,74.75,74.95,35
20170801|2016-12-06 11:00,6,74.825,75.15,74.825,75.1,312
20170801|2016-12-06 11:30,6,75.1,75.25,75.075,75.175,39
20170801|2016-12-06 12:00,6,75.175,75.175,74.7,74.85,127
20170801|2016-12-06 12:30,6,75.05,75.25,74.9,74.9,15
20170801|2016-12-06 13:00,6,75,75.1,74.9,74.9,20
20170801|2016-12-07 08:30,7,74.975,75.55,74.975,75.35,107
20170801|2016-12-07 09:00,7,75.475,75.65,75.45,75.65,68
20170801|2016-12-07 09:30,7,75.675,75.85,75.525,75.775,224
20170801|2016-12-07 10:00,7,75.825,75.9,75.675,75.85,89
20170801|2016-12-07 10:30,7,75.85,76.125,75.8,76.125,181
20170801|2016-12-07 11:00,7,76.125,76.15,75.975,76.15,59
20170801|2016-12-07 11:30,7,76.125,76.175,76.1,76.15,13
20170801|2016-12-07 12:00,7,76.125,76.175,76.075,76.125,37
20170801|2016-12-07 12:30,7,76.15,76.35,76.025,76.325,397
20170801|2016-12-07 13:00,7,76.1,76.15,76.025,76.05,13
20170801|2016-12-08 08:30,8,76.175,76.575,76.175,76.55,127
20170801|2016-12-08 09:00,8,76.5,76.75,76.5,76.675,99
20170801|2016-12-08 09:30,8,76.625,76.75,76.6,76.675,103
20170801|2016-12-08 10:00,8,76.775,76.9,76.75,76.875,158
20170801|2016-12-08 10:30,8,76.95,76.95,76.65,76.65,56
20170801|2016-12-08 11:00,8,76.725,76.75,76.55,76.65,52
20170801|2016-12-08 11:30,8,76.75,76.875,76.5,76.875,95
20170801|2016-12-08 12:00,8,76.875,76.875,76.425,76.7,93
20170801|2016-12-08 12:30,8,76.8,76.975,76.7,76.85,380
20170801|2016-12-08 13:00,8,76.925,76.925,76.85,76.85,4
20170801|2016-12-09 08:30,9,76.5,76.5,76.275,76.425,69
20170801|2016-12-09 09:00,9,76.4,76.7,76.325,76.5,46
20170801|2016-12-09 09:30,9,76.575,76.875,76.4,76.525,75
20170801|2016-12-09 10:00,9,76.425,76.65,76.375,76.55,20
20170801|2016-12-09 10:30,9,76.65,76.7,76.3,76.475,118
20170801|2016-12-09 11:00,9,76.475,76.625,76.2,76.35,26
20170801|2016-12-09 11:30,9,76.55,76.75,76.525,76.7,51
20170801|2016-12-09 12:00,9,76.75,76.925,76.725,76.875,46
20170801|2016-12-09 12:30,9,76.95,77.1,76.9,77.025,484
20170801|2016-12-09 13:00,9,77.05,77.075,77.025,77.075,13
20170801|2016-12-12 08:30,12,76.9,76.9,76.65,76.725,33
20170801|2016-12-12 09:00,12,76.75,76.8,76.725,76.75,23
20170801|2016-12-12 09:30,12,76.8,76.825,76.725,76.725,20
20170801|2016-12-12 10:00,12,76.825,76.825,76.675,76.75,74
20170801|2016-12-12 10:30,12,76.775,77,76.775,76.925,112
20170801|2016-12-12 11:00,12,76.975,76.975,76.9,76.975,3
20170801|2016-12-12 11:30,12,76.925,77,76.875,77,72
20170801|2016-12-12 12:00,12,77.025,77.025,76.875,77,14
20170801|2016-12-12 12:30,12,77,77.1,76.775,77.1,335
20170801|2016-12-12 13:00,12,77.025,77.025,76.7,76.7,14
20170801|2016-12-13 08:30,13,76.95,76.975,76.75,76.775,36
20170801|2016-12-13 09:00,13,76.675,76.775,76.6,76.7,17
20170801|2016-12-13 09:30,13,76.75,76.85,76.675,76.85,22
20170801|2016-12-13 10:00,13,76.75,76.975,76.675,76.675,62
20170801|2016-12-13 10:30,13,76.675,76.925,76.675,76.85,8
20170801|2016-12-13 11:00,13,76.975,76.975,76.975,76.975,3
20170801|2016-12-13 11:30,13,76.925,77.1,76.9,77.075,100
20170801|2016-12-13 12:00,13,77.1,77.175,77.075,77.175,116
20170801|2016-12-13 12:30,13,77.1,77.5,77.075,77.45,434
20170801|2016-12-13 13:00,13,77.35,77.35,77.1,77.175,29
20170801|2016-12-14 08:30,14,77.25,77.3,77.125,77.125,23
20170801|2016-12-14 09:00,14,77.125,77.375,77,77,142
20170801|2016-12-14 09:30,14,77.15,77.3,77.075,77.3,18
20170801|2016-12-14 10:00,14,77.3,77.35,77.25,77.3,72
20170801|2016-12-14 10:30,14,77.275,77.35,77.25,77.25,28
20170801|2016-12-14 11:00,14,77.275,77.35,77.075,77.225,59
20170801|2016-12-14 11:30,14,77.3,77.3,77.15,77.2,16
20170801|2016-12-14 12:00,14,77.25,77.25,77.225,77.225,8
20170801|2016-12-14 12:30,14,77.25,77.25,77.1,77.175,116
20170801|2016-12-14 13:00,14,77.175,77.225,77.15,77.2,6
20170801|2016-12-15 08:30,15,76.975,77.05,76.825,76.925,57
20170801|2016-12-15 09:00,15,76.95,77.05,76.825,76.825,67
20170801|2016-12-15 09:30,15,76.9,76.95,76.8,76.95,79
20170801|2016-12-15 10:00,15,76.95,77.1,76.925,77.025,65
20170801|2016-12-15 10:30,15,77.025,77.1,76.825,76.975,69
20170801|2016-12-15 11:00,15,77.075,77.275,76.975,77.125,58
20170801|2016-12-15 11:30,15,77.25,77.25,77.125,77.125,5
20170801|2016-12-15 12:00,15,77.3,77.35,77.225,77.3,64
20170801|2016-12-15 12:30,15,77.3,77.5,77.15,77.5,270
20170801|2016-12-15 13:00,15,77.45,77.5,77.45,77.5,22
20170801|2016-12-16 08:30,16,77.45,77.5,77.35,77.35,48
20170801|2016-12-16 09:00,16,77.325,77.525,77.275,77.425,39
20170801|2016-12-16 09:30,16,77.45,77.6,77.4,77.425,42
20170801|2016-12-16 10:00,16,77.475,77.575,77.475,77.575,30
20170801|2016-12-16 10:30,16,77.55,77.6,77.5,77.6,55
20170801|2016-12-16 11:00,16,77.6,77.75,77.6,77.65,116
20170801|2016-12-16 11:30,16,77.65,77.675,77.625,77.65,33
20170801|2016-12-16 12:00,16,77.65,77.7,77.65,77.7,9
20170801|2016-12-16 12:30,16,77.55,78,77.55,78,250
20170801|2016-12-16 13:00,16,77.95,78,77.875,77.925,13
20170801|2016-12-19 08:30,19,77.775,77.775,77.55,77.75,21
20170801|2016-12-19 09:00,19,77.6,77.725,77.45,77.575,68
20170801|2016-12-19 09:30,19,77.575,77.65,77.475,77.575,17
20170801|2016-12-19 10:00,19,77.5,77.65,77.425,77.625,18
20170801|2016-12-19 10:30,19,77.65,77.75,77.625,77.675,10
20170801|2016-12-19 11:00,19,77.725,77.725,77.575,77.575,18
20170801|2016-12-19 11:30,19,77.625,77.65,77.6,77.6,26
20170801|2016-12-19 12:00,19,77.625,77.725,77.6,77.65,63
20170801|2016-12-19 12:30,19,77.625,77.825,77.475,77.825,155
20170801|2016-12-19 13:00,19,77.775,77.825,77.725,77.8,25
20170801|2016-12-20 08:30,20,77.55,77.725,77.55,77.675,9
20170801|2016-12-20 09:00,20,77.65,77.65,77.375,77.475,41
20170801|2016-12-20 09:30,20,77.575,77.725,77.575,77.625,40
20170801|2016-12-20 10:00,20,77.725,77.75,77.475,77.5,58
20170801|2016-12-20 10:30,20,77.425,77.575,77.125,77.3,83
20170801|2016-12-20 11:00,20,77.3,77.325,77.2,77.2,57
20170801|2016-12-20 11:30,20,77.2,77.275,77.075,77.25,20
20170801|2016-12-20 12:00,20,77.225,77.25,77.1,77.175,94
20170801|2016-12-20 12:30,20,77.1,77.1,76.575,76.775,140
20170801|2016-12-20 13:00,20,76.775,76.775,76.5,76.55,5
20170801|2016-12-21 08:30,21,76.375,76.425,76.125,76.35,28
20170801|2016-12-21 09:00,21,76.375,76.4,76.2,76.375,94
20170801|2016-12-21 09:30,21,76.4,76.6,76.4,76.6,29
20170801|2016-12-21 10:00,21,76.55,77,76.55,76.6,83
20170801|2016-12-21 10:30,21,76.75,76.8,76.55,76.775,26
20170801|2016-12-21 11:00,21,76.85,76.85,76.475,76.7,51
20170801|2016-12-21 11:30,21,76.525,76.6,76.5,76.5,10
20170801|2016-12-21 12:00,21,76.525,76.55,76.5,76.525,18
20170801|2016-12-21 12:30,21,76.55,76.65,76.475,76.525,75
20170801|2016-12-21 13:00,21,76.55,76.65,76.5,76.55,22
20170801|2016-12-22 08:30,22,76.85,76.85,76.65,76.725,22
20170801|2016-12-22 09:00,22,76.6,76.675,76.025,76.175,182
20170801|2016-12-22 09:30,22,76.15,76.3,76.15,76.275,12
20170801|2016-12-22 10:00,22,76.25,76.675,76.25,76.625,57
20170801|2016-12-22 10:30,22,76.65,76.675,76.35,76.4,50
20170801|2016-12-22 11:00,22,76.45,76.475,76.35,76.35,54
20170801|2016-12-22 11:30,22,76.35,76.35,76.35,76.35,1
20170801|2016-12-22 12:00,22,76.35,76.425,76.325,76.325,19
20170801|2016-12-22 12:30,22,76.35,76.4,76.075,76.275,52
20170801|2016-12-22 13:00,22,76.125,76.2,76.1,76.1,16
20170801|2016-12-23 08:30,23,76.4,76.4,76.2,76.225,25
20170801|2016-12-23 09:00,23,76.25,76.325,76.075,76.175,81
20170801|2016-12-23 09:30,23,76.15,76.15,76.05,76.05,9
20170801|2016-12-23 10:00,23,76.1,76.175,76.075,76.175,34
20170801|2016-12-23 10:30,23,76.1,76.375,75.725,76.025,195
20170801|2016-12-23 11:00,23,76,76,74.375,75.025,133
20170801|2016-12-23 11:30,23,75,75.3,74.75,75.15,172
20170801|2016-12-23 12:00,23,75.225,75.275,75.025,75.05,40
20170801|2016-12-27 08:30,27,74.85,74.85,74.375,74.45,67
20170801|2016-12-27 09:00,27,74.425,74.625,74.3,74.6,58
20170801|2016-12-27 09:30,27,74.675,75,74.6,74.95,24
20170801|2016-12-27 10:00,27,74.975,75.25,74.975,75.25,5
20170801|2016-12-27 10:30,27,75.25,75.275,75.025,75.075,7
20170801|2016-12-27 11:00,27,75.1,75.1,75,75.05,15
20170801|2016-12-27 11:30,27,75.05,75.175,75.05,75.125,7
20170801|2016-12-27 12:00,27,75.125,75.2,75.05,75.2,27
20170801|2016-12-27 12:30,27,75.1,75.85,75.1,75.775,156
20170801|2016-12-27 13:00,27,75.725,75.775,75.675,75.7,9
20170801|2016-12-28 08:30,28,76.1,76.175,75.7,75.9,38
20170801|2016-12-28 09:00,28,75.9,75.925,75.025,75.325,146
20170801|2016-12-28 09:30,28,75.175,75.175,74.975,74.975,21
20170801|2016-12-28 10:00,28,75.025,75.025,74.8,74.85,31
20170801|2016-12-28 10:30,28,75.275,75.275,75.275,75.275,1
20170801|2016-12-28 11:30,28,75.1,75.225,75.1,75.225,3
20170801|2016-12-28 12:00,28,75.075,75.075,75.075,75.075,2
20170801|2016-12-28 12:30,28,75.025,75.15,74.975,75.075,115
20170801|2016-12-28 13:00,28,75.1,75.1,75.025,75.025,8
20170801|2016-12-29 08:30,29,75.3,75.325,74.7,74.7,22
20170801|2016-12-29 09:00,29,74.725,74.9,74.625,74.625,58
20170801|2016-12-29 09:30,29,74.55,74.7,74.5,74.7,11
20170801|2016-12-29 10:00,29,74.925,75.1,74.925,75.1,9
20170801|2016-12-29 10:30,29,75.1,75.2,75.05,75.1,20
20170801|2016-12-29 11:00,29,75.05,75.325,75.025,75.325,16
20170801|2016-12-29 11:30,29,75.275,75.425,75.175,75.3,31
20170801|2016-12-29 12:00,29,75.3,75.425,75.3,75.3,14
20170801|2016-12-29 12:30,29,75.2,75.575,75.175,75.45,54
20170801|2016-12-29 13:00,29,75.425,75.475,75.35,75.375,6
20170801|2016-12-30 08:30,30,75.375,75.875,75.375,75.825,119
20170801|2016-12-30 09:00,30,75.825,75.975,74.95,75.35,684
20170801|2016-12-30 09:30,30,75.1,75.125,75.05,75.125,14
20170801|2016-12-30 10:00,30,74.9,75.025,74.9,74.925,9
20170801|2016-12-30 10:30,30,75.225,75.225,75.075,75.1,97
20170801|2016-12-30 11:00,30,75.125,75.35,75.125,75.2,33
20170801|2016-12-30 11:30,30,75.325,75.4,75.225,75.4,12
20170801|2016-12-30 12:00,30,75.425,75.575,75.4,75.5,70
20170801|2016-12-30 12:30,30,75.5,75.725,75.35,75.5,216
20170801|2016-12-30 13:00,30,75.45,75.45,75.35,75.375,9
20170801|2017-01-03 08:30,3,75.525,76.225,75.525,76.075,85
20170801|2017-01-03 09:00,3,76.1,76.125,75.55,75.55,129
20170801|2017-01-03 09:30,3,75.75,75.775,75.45,75.6,22
20170801|2017-01-03 10:00,3,75.75,75.875,75.65,75.725,62
20170801|2017-01-03 10:30,3,75.75,75.825,75.55,75.55,7
20170801|2017-01-03 11:00,3,75.5,75.6,75.25,75.6,28
20170801|2017-01-03 11:30,3,75.675,75.75,75.025,75.025,40
20170801|2017-01-03 12:00,3,75.175,75.275,74.975,75.15,18
20170801|2017-01-03 12:30,3,75.1,75.65,74.75,75.65,78
20170801|2017-01-03 13:00,3,75.525,75.575,75.525,75.525,11
20170801|2017-01-04 08:30,4,75.625,75.8,75.125,75.425,46
20170801|2017-01-04 09:00,4,75.45,75.5,75.325,75.5,57
20170801|2017-01-04 09:30,4,75.5,75.625,75.5,75.625,67
20170801|2017-01-04 10:00,4,75.625,75.675,75.5,75.55,48
20170801|2017-01-04 10:30,4,75.475,75.7,75.475,75.675,7
20170801|2017-01-04 11:00,4,75.625,75.75,75.6,75.75,36
20170801|2017-01-04 11:30,4,75.75,75.75,75.55,75.55,51
20170801|2017-01-04 12:00,4,75.75,75.775,75.7,75.7,46
20170801|2017-01-04 12:30,4,75.75,75.825,75.525,75.8,109
20170801|2017-01-04 13:00,4,75.825,75.825,75.7,75.825,4
20170801|2017-01-05 08:30,5,75.9,75.925,75.875,75.9,72
20170801|2017-01-05 09:00,5,75.875,75.975,75.55,75.6,135
20170801|2017-01-05 09:30,5,75.525,75.575,75.4,75.5,40
20170801|2017-01-05 10:00,5,75.625,75.65,75.425,75.55,66
20170801|2017-01-05 10:30,5,75.55,75.75,75.475,75.55,55
20170801|2017-01-05 11:00,5,75.675,75.95,75.625,75.825,56
20170801|2017-01-05 11:30,5,75.825,75.95,75.775,75.85,43
20170801|2017-01-05 12:00,5,75.9,76,75.85,76,93
20170801|2017-01-05 12:30,5,76.025,76.075,75.875,76,124
20170801|2017-01-05 13:00,5,76,76,75.9,75.9,48
20170801|2017-01-06 08:30,6,75.975,76.075,75.975,76,3
20170801|2017-01-06 09:00,6,76.075,76.075,75.625,75.775,36
20170801|2017-01-06 09:30,6,75.825,76,75.825,75.975,15
20170801|2017-01-06 10:00,6,76,76.1,75.925,76,30
20170801|2017-01-06 10:30,6,75.85,76.1,75.85,76.05,61
20170801|2017-01-06 11:00,6,76.075,76.075,75.925,75.925,19
20170801|2017-01-06 11:30,6,76,76,75.925,76,14
20170801|2017-01-06 12:00,6,76,76.1,76,76.075,24
20170801|2017-01-06 12:30,6,76.075,76.075,75.775,75.775,237
20170801|2017-01-06 13:00,6,76,76,75.875,75.925,8
20170801|2017-01-09 09:00,9,75.475,75.55,75.275,75.55,23
20170801|2017-01-09 09:30,9,75.525,75.575,75.425,75.55,40
20170801|2017-01-09 10:00,9,75.625,75.725,75.55,75.7,19
20170801|2017-01-09 10:30,9,75.75,75.95,75.725,75.95,18
20170801|2017-01-09 11:00,9,76,76.125,76,76.025,33
20170801|2017-01-09 11:30,9,76.125,76.15,75.875,76.05,44
20170801|2017-01-09 12:00,9,76.075,76.125,75.95,76.1,46
20170801|2017-01-09 12:30,9,76.1,76.5,76.1,76.5,393
20170801|2017-01-09 13:00,9,76.45,76.45,76.375,76.425,33
20170801|2017-01-10 08:30,10,76.5,76.55,76.35,76.45,207
20170801|2017-01-10 09:00,10,76.475,76.675,76.425,76.65,144
20170801|2017-01-10 09:30,10,76.675,76.675,76.575,76.625,48
20170801|2017-01-10 10:00,10,76.65,76.8,76.625,76.65,100
20170801|2017-01-10 10:30,10,76.7,76.75,76.55,76.6,57
20170801|2017-01-10 11:00,10,76.725,76.875,76.55,76.825,127
20170801|2017-01-10 11:30,10,76.8,76.8,76.45,76.65,28
20170801|2017-01-10 12:00,10,76.775,76.9,76.625,76.9,28
20170801|2017-01-10 12:30,10,76.875,77.15,76.75,77.15,396
20170801|2017-01-10 13:00,10,76.975,76.975,76.85,76.975,20
20170801|2017-01-11 08:30,11,77.15,77.15,76.95,77.125,77
20170801|2017-01-11 09:00,11,77.1,77.125,76.875,76.925,136
20170801|2017-01-11 09:30,11,76.975,77,76.9,76.975,86
20170801|2017-01-11 10:00,11,76.975,77.05,76.85,76.85,110
20170801|2017-01-11 10:30,11,76.825,77.125,76.825,77.125,69
20170801|2017-01-11 11:00,11,77.125,77.2,76.975,77.175,34
20170801|2017-01-11 11:30,11,77.125,77.2,77.125,77.15,42
20170801|2017-01-11 12:00,11,77.2,77.2,77.05,77.125,22
20170801|2017-01-11 12:30,11,77.15,77.2,76.875,76.875,397
20170801|2017-01-11 13:00,11,76.95,77,76.75,76.85,28
20170801|2017-01-12 08:30,12,76.95,77.125,76.55,76.75,46
20170801|2017-01-12 09:00,12,76.75,76.825,76.625,76.775,38
20170801|2017-01-12 09:30,12,76.775,76.775,76.55,76.775,24
20170801|2017-01-12 10:00,12,76.8,76.9,76.625,76.85,59
20170801|2017-01-12 10:30,12,76.8,76.875,76.725,76.825,38
20170801|2017-01-12 11:00,12,76.875,76.925,76.8,76.875,50
20170801|2017-01-12 11:30,12,76.875,76.925,76.75,76.775,63
20170801|2017-01-12 12:00,12,76.8,76.875,76.8,76.8,25
20170801|2017-01-12 12:30,12,76.8,77,76.775,76.95,523
20170801|2017-01-12 13:00,12,76.925,76.925,76.775,76.8,21
20170801|2017-01-13 08:30,13,76.775,77.05,76.775,77.05,25
20170801|2017-01-13 09:00,13,76.825,77.15,76.775,77.15,56
20170801|2017-01-13 09:30,13,77.15,77.15,77.025,77.15,13
20170801|2017-01-13 10:00,13,77.2,77.2,77.1,77.15,10
20170801|2017-01-13 10:30,13,77.2,77.2,77.05,77.05,49
20170801|2017-01-13 11:00,13,77.025,77.15,77.025,77.15,33
20170801|2017-01-13 11:30,13,77.125,77.2,77.125,77.175,57
20170801|2017-01-13 12:00,13,77.175,77.2,77.025,77.025,38
20170801|2017-01-13 12:30,13,77.125,77.325,77.075,77.3,440
20170801|2017-01-13 13:00,13,77.225,77.275,77.125,77.125,46
20170801|2017-01-17 08:30,17,77.325,77.325,76.6,77.325,46
20170801|2017-01-17 09:00,17,77.325,77.35,77.175,77.325,36
20170801|2017-01-17 09:30,17,77.275,77.4,77.275,77.4,42
20170801|2017-01-17 10:00,17,77.35,77.475,77.35,77.475,60
20170801|2017-01-17 10:30,17,77.475,77.475,77.35,77.35,29
20170801|2017-01-17 11:00,17,77.3,77.35,77.175,77.175,5
20170801|2017-01-17 11:30,17,77.35,77.4,77.35,77.35,9
20170801|2017-01-17 12:00,17,77.4,77.425,77.3,77.425,10
20170801|2017-01-17 12:30,17,77.325,77.55,77.2,77.55,157
20170801|2017-01-17 13:00,17,77.475,77.475,77.325,77.325,8
20170801|2017-01-18 08:30,18,77.45,77.6,77,77.4,34
20170801|2017-01-18 09:00,18,77.55,77.55,77.425,77.55,25
20170801|2017-01-18 09:30,18,77.575,77.65,77.55,77.625,92
20170801|2017-01-18 10:00,18,77.55,77.625,77.425,77.45,46
20170801|2017-01-18 10:30,18,77.475,77.625,77.225,77.225,55
20170801|2017-01-18 11:00,18,77.225,77.35,77.15,77.275,15
20170801|2017-01-18 11:30,18,77.3,77.475,77.3,77.375,27
20170801|2017-01-18 12:00,18,77.425,77.425,77.325,77.4,9
20170801|2017-01-18 12:30,18,77.275,77.425,76.6,77.4,165
20170801|2017-01-18 13:00,18,77.2,77.3,77.2,77.3,4
20170801|2017-01-19 08:30,19,77,77.275,77,77.275,10
20170801|2017-01-19 09:00,19,77.275,77.825,77.275,77.475,43
20170801|2017-01-19 09:30,19,77.675,77.75,77.35,77.375,53
20170801|2017-01-19 10:00,19,77.375,77.375,77,77,66
20170801|2017-01-19 10:30,19,77.05,77.15,76.975,77.125,27
20170801|2017-01-19 11:00,19,77.15,77.35,77.15,77.275,68
20170801|2017-01-19 11:30,19,77.25,77.325,77.225,77.3,36
20170801|2017-01-19 12:00,19,77.275,77.425,77.2,77.425,56
20170801|2017-01-19 12:30,19,77.45,77.625,77.375,77.45,96
20170801|2017-01-19 13:00,19,77.4,77.45,77.4,77.45,3
20170801|2017-01-20 08:30,20,77.55,77.55,77.275,77.3,23
20170801|2017-01-20 09:00,20,77.35,77.425,77.15,77.175,28
20170801|2017-01-20 09:30,20,77.2,77.225,77.125,77.125,26
20170801|2017-01-20 10:00,20,77.125,77.125,76.9,77.05,48
20170801|2017-01-20 10:30,20,77.025,77.175,76.95,77,56
20170801|2017-01-20 11:00,20,76.975,77.025,76.925,77.025,20
20170801|2017-01-20 11:30,20,77.025,77.075,76.9,76.9,11
20170801|2017-01-20 12:00,20,76.925,77.025,76.85,76.95,36
20170801|2017-01-20 12:30,20,76.925,77.025,76.825,77.025,118
20170801|2017-01-20 13:00,20,76.85,76.925,76.825,76.85,5
20170801|2017-01-23 08:30,23,77.025,77.075,76.55,76.6,49
20170801|2017-01-23 09:00,23,76.55,76.6,76.325,76.575,55
20170801|2017-01-23 09:30,23,76.65,76.65,76.375,76.375,21
20170801|2017-01-23 10:00,23,76.4,76.4,76.325,76.325,24
20170801|2017-01-23 10:30,23,76.325,76.575,76.275,76.275,57
20170801|2017-01-23 11:00,23,76.375,76.4,76.2,76.275,32
20170801|2017-01-23 11:30,23,76.275,76.8,76.25,76.75,53
20170801|2017-01-23 12:00,23,76.75,76.8,76.7,76.725,34
20170801|2017-01-23 12:30,23,76.725,76.875,76.55,76.875,83
20170801|2017-01-23 13:00,23,76.675,76.75,76.675,76.7,6
20170801|2017-01-24 08:30,24,76.6,76.875,76.6,76.875,79
20170801|2017-01-24 09:00,24,76.925,77.05,76.775,76.85,59
20170801|2017-01-24 09:30,24,76.825,77.075,76.825,77,14
20170801|2017-01-24 10:00,24,77,77.025,76.875,76.95,16
20170801|2017-01-24 10:30,24,76.975,77,76.8,76.825,12
20170801|2017-01-24 11:00,24,76.875,77,76.8,76.825,16
20170801|2017-01-24 11:30,24,76.775,77,76.7,76.875,41
20170801|2017-01-24 12:00,24,76.925,77.1,76.875,77.075,19
20170801|2017-01-24 12:30,24,76.95,77.15,76.95,77.125,83
20170801|2017-01-24 13:00,24,77.2,77.2,77.125,77.125,15
20170801|2017-01-25 08:30,25,77.525,77.75,77.025,77.075,361
20170801|2017-01-25 09:00,25,77.075,77.675,77.075,77.525,199
20170801|2017-01-25 09:30,25,77.525,77.675,77.45,77.625,116
20170801|2017-01-25 10:00,25,77.625,77.725,77.3,77.65,55
20170801|2017-01-25 10:30,25,77.6,77.7,77.6,77.65,32
20170801|2017-01-25 11:00,25,77.65,77.725,77.6,77.625,54
20170801|2017-01-25 11:30,25,77.625,77.725,77.6,77.725,38
20170801|2017-01-25 12:00,25,77.65,77.775,77.6,77.6,167
20170801|2017-01-25 12:30,25,77.6,77.775,77.55,77.75,173
20170801|2017-01-25 13:00,25,77.7,77.7,77.525,77.525,33
20170801|2017-01-26 08:30,26,77.65,77.775,77.6,77.75,41
20170801|2017-01-26 09:00,26,77.675,77.8,77.625,77.775,209
20170801|2017-01-26 09:30,26,77.775,77.8,77.65,77.7,42
20170801|2017-01-26 10:00,26,77.775,77.775,77.475,77.575,58
20170801|2017-01-26 10:30,26,77.55,77.575,77.375,77.575,54
20170801|2017-01-26 11:00,26,77.55,77.55,77.1,77.3,35
20170801|2017-01-26 11:30,26,77.3,77.325,76.55,76.625,41
20170801|2017-01-26 12:00,26,76.625,76.725,75.225,75.625,67
20170801|2017-01-26 12:30,26,75.575,76.2,75.575,76.2,93
20170801|2017-01-26 13:00,26,75.975,75.975,75.875,75.875,13
20170801|2017-01-27 08:30,27,76.15,76.325,75.85,75.95,55
20170801|2017-01-27 09:00,27,75.95,76.025,75.8,75.9,66
20170801|2017-01-27 09:30,27,75.95,76.2,75.95,76.2,32
20170801|2017-01-27 10:00,27,76.15,76.15,75.9,75.975,20
20170801|2017-01-27 10:30,27,75.975,76.175,75.925,76.1,38
20170801|2017-01-27 11:00,27,76.075,76.325,76,76.325,63
20170801|2017-01-27 11:30,27,76.4,76.525,76.325,76.5,66
20170801|2017-01-27 12:00,27,76.525,76.675,76.45,76.675,27
20170801|2017-01-27 12:30,27,76.675,77.25,76.6,77.225,219
20170801|2017-01-27 13:00,27,77.15,77.225,77.125,77.225,32
20170801|2017-01-30 08:30,30,77.15,77.15,76.6,77.05,90
20170801|2017-01-30 09:00,30,77.05,77.075,77,77,18
20170801|2017-01-30 09:30,30,76.925,77,76.8,76.8,17
20170801|2017-01-30 10:00,30,76.8,76.8,76.75,76.75,2
20170801|2017-01-30 10:30,30,76.7,76.95,76.675,76.95,19
20170801|2017-01-30 11:00,30,76.8,76.8,76.8,76.8,2
20170801|2017-01-30 11:30,30,76.7,76.825,76.7,76.825,8
20170801|2017-01-30 12:00,30,76.65,76.775,76.55,76.75,21
20170801|2017-01-30 12:30,30,76.75,77.25,76.65,77.25,278
20170801|2017-01-30 13:00,30,77.2,77.25,77.125,77.15,15
20170801|2017-01-31 08:30,31,77.125,77.325,76.925,77.125,275
20170801|2017-01-31 09:00,31,77.125,77.2,76.95,77.125,180
20170801|2017-01-31 09:30,31,77.125,77.25,77.1,77.125,76
20170801|2017-01-31 10:00,31,77.15,77.525,77.15,77.45,633
20170801|2017-01-31 10:30,31,77.35,77.55,77.325,77.475,78
20170801|2017-01-31 11:00,31,77.525,77.575,77.425,77.475,49
20170801|2017-01-31 11:30,31,77.5,77.575,77.5,77.55,70
20170801|2017-01-31 12:00,31,77.5,77.525,77.4,77.45,46
20170801|2017-01-31 12:30,31,77.475,77.5,77.15,77.4,363
20170801|2017-01-31 13:00,31,77.325,77.35,77.3,77.3,11
20170801|2017-02-01 08:30,1,77.425,77.425,76.9,77.075,43
20170801|2017-02-01 09:00,1,77.05,77.05,76.575,76.775,37
20170801|2017-02-01 09:30,1,76.7,77,76.7,76.95,21
20170801|2017-02-01 10:00,1,76.875,77.025,76.825,77,31
20170801|2017-02-01 10:30,1,77,77.1,77,77.05,18
20170801|2017-02-01 11:00,1,76.825,76.9,76.825,76.85,23
20170801|2017-02-01 11:30,1,76.925,76.95,76.825,76.925,61
20170801|2017-02-01 12:00,1,76.925,77.025,76.9,77.025,150
20170801|2017-02-01 12:30,1,77.025,77.4,76.95,77.375,470
20170801|2017-02-01 13:00,1,77.325,77.325,77.175,77.2,10
20170801|2017-02-02 08:30,2,77.2,77.225,76.65,76.675,124
20170801|2017-02-02 09:00,2,76.7,76.7,76.5,76.6,58
20170801|2017-02-02 09:30,2,76.5,76.65,76.4,76.65,40
20170801|2017-02-02 10:00,2,76.65,76.85,76.65,76.85,57
20170801|2017-02-02 10:30,2,76.975,77.2,76.9,77.2,131
20170801|2017-02-02 11:00,2,77.175,77.175,76.775,76.85,46
20170801|2017-02-02 11:30,2,76.8,76.975,76.8,76.95,34
20170801|2017-02-02 12:00,2,77,77,76.85,76.9,27
20170801|2017-02-02 12:30,2,76.875,77.4,76.725,77.375,326
20170801|2017-02-02 13:00,2,77.275,77.325,77.275,77.3,31
20170801|2017-02-03 08:30,3,77.3,77.3,77.05,77.15,57
20170801|2017-02-03 09:00,3,77.15,77.425,77.125,77.4,114
20170801|2017-02-03 09:30,3,77.425,77.425,77.175,77.35,35
20170801|2017-02-03 10:00,3,77.375,77.4,77.05,77.15,58
20170801|2017-02-03 10:30,3,77.2,77.275,76.95,77.2,73
20170801|2017-02-03 11:00,3,77.2,77.425,77.2,77.425,12
20170801|2017-02-03 11:30,3,77.45,77.45,77.3,77.425,39
20170801|2017-02-03 12:00,3,77.475,77.5,77.425,77.475,73
20170801|2017-02-03 12:30,3,77.5,77.725,77.425,77.725,399
20170801|2017-02-03 13:00,3,77.675,77.725,77.425,77.475,52
20170801|2017-02-06 08:30,6,77.6,77.725,77.55,77.6,30
20170801|2017-02-06 09:00,6,77.65,77.95,77.55,77.925,135
20170801|2017-02-06 09:30,6,77.9,78,77.875,77.95,78
20170801|2017-02-06 10:00,6,77.975,78.25,77.975,78.175,217
20170801|2017-02-06 10:30,6,78.2,78.2,77.925,78.05,57
20170801|2017-02-06 11:00,6,78.1,78.2,77.95,78,30
20170801|2017-02-06 11:30,6,78.05,78.15,77.95,78.05,55
20170801|2017-02-06 12:00,6,78.125,78.175,77.975,78.125,15
20170801|2017-02-06 12:30,6,77.975,78.2,77.875,78.175,162
20170801|2017-02-06 13:00,6,78.15,78.15,78.125,78.15,21
20170801|2017-02-07 08:30,7,78.225,78.5,78.225,78.5,328
20170801|2017-02-07 09:00,7,78.5,78.55,78.4,78.55,184
20170801|2017-02-07 09:30,7,78.55,78.6,78.45,78.5,40
20170801|2017-02-07 10:00,7,78.525,78.6,78.425,78.5,65
20170801|2017-02-07 10:30,7,78.525,78.6,78.5,78.575,47
20170801|2017-02-07 11:00,7,78.575,78.675,78.55,78.575,61
20170801|2017-02-07 11:30,7,78.575,78.575,78.5,78.55,15
20170801|2017-02-07 12:00,7,78.575,78.625,78.5,78.55,28
20170801|2017-02-07 12:30,7,78.55,78.85,78.55,78.625,478
20170801|2017-02-07 13:00,7,78.6,78.625,78.55,78.55,23
20170801|2017-02-08 08:30,8,78.5,78.675,78.35,78.675,46
20170801|2017-02-08 09:00,8,78.675,78.95,78.675,78.775,506
20170801|2017-02-08 09:30,8,78.75,78.8,78.7,78.775,148
20170801|2017-02-08 10:00,8,78.775,78.825,78.7,78.8,69
20170801|2017-02-08 10:30,8,78.825,78.875,78.775,78.85,65
20170801|2017-02-08 11:00,8,78.85,78.875,78.575,78.65,39
20170801|2017-02-08 11:30,8,78.65,78.65,78.25,78.3,155
20170801|2017-02-08 12:00,8,78.25,78.3,77.9,78.05,314
20170801|2017-02-08 12:30,8,78.05,78.225,78.05,78.125,489
20170801|2017-02-08 13:00,8,78.15,78.2,78,78.1,20
20170801|2017-02-09 08:30,9,78.175,78.25,77.65,77.725,157
20170801|2017-02-09 09:00,9,77.85,77.85,77.525,77.675,48
20170801|2017-02-09 09:30,9,77.675,77.85,77.65,77.75,21
20170801|2017-02-09 10:00,9,77.65,77.65,77.475,77.475,63
20170801|2017-02-09 10:30,9,77.525,77.575,77.25,77.375,122
20170801|2017-02-09 11:00,9,77.45,77.55,77.25,77.55,40
20170801|2017-02-09 11:30,9,77.475,77.65,77.475,77.575,49
20170801|2017-02-09 12:00,9,77.675,77.75,77.575,77.625,63
20170801|2017-02-09 12:30,9,77.625,77.625,77.075,77.325,357
20170801|2017-02-09 13:00,9,77.3,77.45,77.3,77.35,29
20170801|2017-02-10 08:30,10,77.3,77.725,77.3,77.55,68
20170801|2017-02-10 09:00,10,77.525,77.725,77.475,77.6,56
20170801|2017-02-10 09:30,10,77.65,77.65,77.4,77.4,48
20170801|2017-02-10 10:00,10,77.5,77.525,77.25,77.25,91
20170801|2017-02-10 10:30,10,77.35,77.55,77.35,77.35,30
20170801|2017-02-10 11:00,10,77.45,77.7,77.4,77.625,64
20170801|2017-02-10 11:30,10,77.65,77.825,77.65,77.825,69
20170801|2017-02-10 12:00,10,77.825,78.025,77.8,77.875,96
20170801|2017-02-10 12:30,10,77.95,77.95,77.525,77.775,532
20170801|2017-02-10 13:00,10,77.75,77.825,77.525,77.55,144
20170801|2017-02-13 08:30,13,77.7,78,77.45,77.8,146
20170801|2017-02-13 09:00,13,77.925,77.975,77.725,77.75,30
20170801|2017-02-13 09:30,13,77.825,77.95,77.75,77.95,20
20170801|2017-02-13 10:00,13,77.975,78,77.6,77.6,75
20170801|2017-02-13 10:30,13,77.575,77.575,75.875,76.775,76
20170801|2017-02-13 11:00,13,76.75,77.2,76.7,77.2,45
20170801|2017-02-13 11:30,13,77.125,77.15,76.975,76.975,22
20170801|2017-02-13 12:00,13,77.225,77.45,77.225,77.35,59
20170801|2017-02-13 12:30,13,77.3,77.425,77.025,77.3,415
20170801|2017-02-13 13:00,13,77.35,77.35,77.2,77.2,22
20170801|2017-02-14 08:30,14,77.5,77.825,77.5,77.625,91
20170801|2017-02-14 09:00,14,77.8,78.05,77.75,77.95,143
20170801|2017-02-14 09:30,14,77.975,78,77.8,78,36
20170801|2017-02-14 10:00,14,78.05,78.125,77.925,78.125,88
20170801|2017-02-14 10:30,14,78.175,78.425,78.1,78.35,181
20170801|2017-02-14 11:00,14,78.3,78.425,78.275,78.425,45
20170801|2017-02-14 11:30,14,78.425,78.45,78.125,78.375,73
20170801|2017-02-14 12:00,14,78.425,78.5,78.325,78.35,118
20170801|2017-02-14 12:30,14,78.35,78.65,78.275,78.6,418
20170801|2017-02-14 13:00,14,78.525,78.525,78.45,78.475,13
20170801|2017-02-15 08:30,15,78.8,79,78.75,78.85,230
20170801|2017-02-15 09:00,15,78.9,78.9,78.65,78.85,92
20170801|2017-02-15 09:30,15,78.85,78.925,78.8,78.925,23
20170801|2017-02-15 10:00,15,78.875,78.875,78.575,78.825,74
20170801|2017-02-15 10:30,15,78.875,79,78.675,78.725,86
20170801|2017-02-15 11:00,15,78.925,78.925,78.425,78.475,88
20170801|2017-02-15 11:30,15,78.475,78.65,78.4,78.6,68
20170801|2017-02-15 12:00,15,78.7,78.725,78.525,78.575,43
20170801|2017-02-15 12:30,15,78.575,79,78.525,78.675,400
20170801|2017-02-15 13:00,15,78.7,78.75,78.65,78.75,64
20170801|2017-02-16 08:30,16,78.75,78.875,78.15,78.175,69
20170801|2017-02-16 09:00,16,78.175,78.925,78.175,78.9,49
20170801|2017-02-16 09:30,16,78.925,79,78.8,78.85,48
20170801|2017-02-16 10:00,16,78.95,79.375,78.95,79.3,112
20170801|2017-02-16 10:30,16,79.225,79.25,78.725,78.725,82
20170801|2017-02-16 11:00,16,78.7,78.7,78.475,78.625,92
20170801|2017-02-16 11:30,16,78.65,78.775,78.65,78.675,25
20170801|2017-02-16 12:00,16,78.55,78.725,78.5,78.675,28
20170801|2017-02-16 12:30,16,78.625,78.625,78.225,78.35,366
20170801|2017-02-16 13:00,16,78.325,78.325,78.225,78.3,36
20170801|2017-02-17 08:30,17,78.3,78.725,78.275,78.625,86
20170801|2017-02-17 09:00,17,78.6,78.85,78.475,78.775,55
20170801|2017-02-17 09:30,17,78.675,78.8,78.625,78.75,10
20170801|2017-02-17 10:00,17,78.625,78.85,78.625,78.825,17
20170801|2017-02-17 10:30,17,78.8,78.8,78.4,78.4,28
20170801|2017-02-17 11:00,17,78.425,78.975,78.425,78.9,28
20170801|2017-02-17 11:30,17,78.85,79,78.775,78.975,31
20170801|2017-02-17 12:00,17,78.925,79.1,78.9,79.075,103
20170801|2017-02-17 12:30,17,79.05,79.375,79.05,79.225,633
20170801|2017-02-17 13:00,17,79.175,79.225,79.15,79.15,61
20170801|2017-02-21 08:30,21,79.45,79.65,79.375,79.4,163
20170801|2017-02-21 09:00,21,79.5,79.5,79.275,79.35,93
20170801|2017-02-21 09:30,21,79.325,79.55,79.325,79.55,27
20170801|2017-02-21 10:00,21,79.575,79.575,79.4,79.4,45
20170801|2017-02-21 10:30,21,79.425,79.425,79.225,79.325,133
20170801|2017-02-21 11:00,21,79.425,79.5,79.375,79.5,90
20170801|2017-02-21 11:30,21,79.5,79.5,79.4,79.475,14
20170801|2017-02-21 12:00,21,79.425,79.5,79.425,79.45,48
20170801|2017-02-21 12:30,21,79.45,79.5,79,79.1,519
20170801|2017-02-21 13:00,21,79.075,79.075,78.95,78.975,31
20170801|2017-02-22 08:30,22,78.55,78.725,77.65,78,208
20170801|2017-02-22 09:00,22,78,78.125,77.725,77.775,52
20170801|2017-02-22 09:30,22,77.8,78,77.7,77.85,73
20170801|2017-02-22 10:00,22,77.8,78.15,77.775,77.9,79
20170801|2017-02-22 10:30,22,77.95,77.975,77.25,77.45,94
20170801|2017-02-22 11:00,22,77.475,77.725,77.375,77.575,85
20170801|2017-02-22 11:30,22,77.525,77.55,77.375,77.55,55
20170801|2017-02-22 12:00,22,77.575,77.725,77.525,77.65,43
20170801|2017-02-22 12:30,22,77.6,77.6,76.925,77.175,242
20170801|2017-02-22 13:00,22,77.125,77.125,76.95,76.95,20
20170801|2017-02-23 08:30,23,76.725,76.75,75.925,76.25,151
20170801|2017-02-23 09:00,23,76.225,76.275,75.75,75.775,122
20170801|2017-02-23 09:30,23,75.775,76.225,75.775,76.075,118
20170801|2017-02-23 10:00,23,76.075,76.25,75.925,75.925,99
20170801|2017-02-23 10:30,23,75.9,76.3,75.85,76.275,58
20170801|2017-02-23 11:00,23,76.2,76.2,75.9,75.9,10
20170801|2017-02-23 11:30,23,75.95,76.025,75.8,76.025,20
20170801|2017-02-23 12:00,23,75.95,76.3,75.9,76.3,101
20170801|2017-02-23 12:30,23,76.3,76.8,76.3,76.5,389
20170801|2017-02-23 13:00,23,76.5,76.525,76.225,76.3,33
20170801|2017-02-24 08:30,24,76.6,76.6,76,76.3,216
20170801|2017-02-24 09:00,24,76.3,76.4,76.15,76.275,91
20170801|2017-02-24 09:30,24,76.275,76.3,76.15,76.275,76
20170801|2017-02-24 10:00,24,76.275,76.4,76.225,76.325,46
20170801|2017-02-24 10:30,24,76.3,76.65,76.3,76.45,24
20170801|2017-02-24 11:00,24,76.65,77.05,76.65,76.775,66
20170801|2017-02-24 11:30,24,76.975,77.1,76.875,76.95,69
20170801|2017-02-24 12:00,24,76.875,77.2,76.875,77.1,24
20170801|2017-02-24 12:30,24,77.075,77.75,77.075,77.75,471
20170801|2017-02-24 13:00,24,77.75,77.8,77.75,77.75,101
20170801|2017-02-27 08:30,27,77.75,77.9,77.65,77.9,60
20170801|2017-02-27 09:00,27,77.9,78,77.85,77.9,92
20170801|2017-02-27 09:30,27,77.875,77.95,77.675,77.7,95
20170801|2017-02-27 10:00,27,77.7,78.25,77.6,78.25,101
20170801|2017-02-27 10:30,27,78.05,78.125,77.9,77.975,173
20170801|2017-02-27 11:00,27,77.975,77.975,77.8,77.85,73
20170801|2017-02-27 11:30,27,77.825,77.85,77.65,77.825,110
20170801|2017-02-27 12:00,27,77.8,77.875,77.675,77.875,27
20170801|2017-02-27 12:30,27,77.875,78.175,77.775,77.875,343
20170801|2017-02-27 13:00,27,77.875,78.025,77.875,78.025,63
20170801|2017-02-28 08:30,28,77.8,77.825,77.45,77.55,103
20170801|2017-02-28 09:00,28,77.55,77.7,77.475,77.6,68
20170801|2017-02-28 09:30,28,77.6,77.75,77.45,77.525,55
20170801|2017-02-28 10:00,28,77.45,77.55,77.3,77.5,138
20170801|2017-02-28 10:30,28,77.5,77.5,77.15,77.35,68
20170801|2017-02-28 11:00,28,77.35,77.85,77.275,77.7,135
20170801|2017-02-28 11:30,28,77.825,77.975,77.75,77.9,28
20170801|2017-02-28 12:00,28,77.875,78,77.875,77.875,26
20170801|2017-02-28 12:30,28,77.875,78.025,77.775,77.85,347
20170801|2017-02-28 13:00,28,77.85,77.9,77.75,77.75,34
20170801|2017-03-01 08:30,1,77.95,78.225,77.875,78.15,180
20170801|2017-03-01 09:00,1,78.075,78.25,77.95,78.125,101
20170801|2017-03-01 09:30,1,78.15,78.2,77.825,77.9,77
20170801|2017-03-01 10:00,1,77.85,77.95,77.7,77.925,23
20170801|2017-03-01 10:30,1,78,78.15,77.95,78,21
20170801|2017-03-01 11:00,1,78.05,78.5,78.05,78.375,251
20170801|2017-03-01 11:30,1,78.4,78.5,78.175,78.175,92
20170801|2017-03-01 12:00,1,78.175,78.475,78.175,78.425,37
20170801|2017-03-01 12:30,1,78.35,78.475,78.225,78.475,306
20170801|2017-03-01 13:00,1,78.425,78.45,78.35,78.35,20
20170801|2017-03-02 08:30,2,78.5,78.65,78,78.475,179
20170801|2017-03-02 09:00,2,78.45,78.5,78.275,78.35,33
20170801|2017-03-02 09:30,2,78.425,78.525,78.35,78.525,37
20170801|2017-03-02 10:00,2,78.55,78.725,78.4,78.7,84
20170801|2017-03-02 10:30,2,78.7,78.85,78.675,78.725,161
20170801|2017-03-02 11:00,2,78.75,78.8,78.625,78.675,55
20170801|2017-03-02 11:30,2,78.65,78.725,78.5,78.5,64
20170801|2017-03-02 12:00,2,78.55,78.55,78.25,78.275,100
20170801|2017-03-02 12:30,2,78.25,78.25,77.925,78.05,224
20170801|2017-03-02 13:00,2,78,78.125,78,78.075,15
20170801|2017-03-03 08:30,3,77.625,77.625,76.525,77.225,146
20170801|2017-03-03 09:00,3,77.1,77.1,76.575,76.85,78
20170801|2017-03-03 09:30,3,76.875,77.075,76.575,77,122
20170801|2017-03-03 10:00,3,77,77.125,76.95,77,21
20170801|2017-03-03 10:30,3,77.025,77.175,76.85,76.925,97
20170801|2017-03-03 11:00,3,77.025,77.125,76.95,77.1,30
20170801|2017-03-03 11:30,3,77.075,77.075,76.925,77.075,32
20170801|2017-03-03 12:00,3,77.075,77.2,77.05,77.1,12
20170801|2017-03-03 12:30,3,77.1,77.125,76.775,76.8,385
20170801|2017-03-03 13:00,3,76.75,76.925,76.75,76.9,31
20170801|2017-03-06 08:30,6,77.1,77.85,77,77.675,120
20170801|2017-03-06 09:00,6,77.475,77.575,77.3,77.375,24
20170801|2017-03-06 09:30,6,77.375,77.525,77.375,77.4,45
20170801|2017-03-06 10:00,6,77.3,77.4,77.025,77.05,13
20170801|2017-03-06 10:30,6,77.025,77.3,76.925,77.125,41
20170801|2017-03-06 11:00,6,76.925,77.175,76.9,77.175,27
20170801|2017-03-06 11:30,6,77.225,77.275,77.1,77.1,22
20170801|2017-03-06 12:00,6,77.225,77.225,77,77.05,36
20170801|2017-03-06 12:30,6,77.075,77.425,77.025,77.2,244
20170801|2017-03-06 13:00,6,77.2,77.275,77.2,77.25,14
20170801|2017-03-07 08:30,7,77.575,77.75,77.475,77.525,136
20170801|2017-03-07 09:00,7,77.5,77.65,77.05,77.1,69
20170801|2017-03-07 09:30,7,77.075,77.35,77.075,77.35,32
20170801|2017-03-07 10:00,7,77.275,77.325,77.15,77.3,27
20170801|2017-03-07 10:30,7,77.25,77.575,77.225,77.575,82
20170801|2017-03-07 11:00,7,77.575,77.825,77.5,77.825,62
20170801|2017-03-07 11:30,7,77.825,78.15,77.55,77.55,134
20170801|2017-03-07 12:00,7,77.55,77.85,77.5,77.825,73
20170801|2017-03-07 12:30,7,77.825,78.175,77.8,78.025,653
20170801|2017-03-07 13:00,7,78.075,78.15,77.95,78.025,90
20170801|2017-03-08 08:30,8,77.875,78.025,77.75,77.975,105
20170801|2017-03-08 09:00,8,78.15,78.15,77.95,78.025,44
20170801|2017-03-08 09:30,8,78.05,78.075,77.975,77.975,13
20170801|2017-03-08 10:00,8,77.975,78.275,77.925,78.2,77
20170801|2017-03-08 10:30,8,78.175,78.3,78.075,78.225,26
20170801|2017-03-08 11:00,8,78.2,78.3,78.175,78.2,63
20170801|2017-03-08 11:30,8,78.175,78.175,77.9,77.925,69
20170801|2017-03-08 12:00,8,77.925,78.025,77.875,77.925,51
20170801|2017-03-08 12:30,8,77.9,78.175,77.875,77.975,583
20170801|2017-03-08 13:00,8,77.975,78.075,77.95,78.05,38
20170801|2017-03-09 08:30,9,78.2,78.275,77.625,77.875,237
20170801|2017-03-09 09:00,9,77.875,77.875,77.35,77.6,279
20170801|2017-03-09 09:30,9,77.6,77.85,77.55,77.775,73
20170801|2017-03-09 10:00,9,77.75,78,77.7,77.975,45
20170801|2017-03-09 10:30,9,77.975,78.05,77.85,77.925,34
20170801|2017-03-09 11:00,9,77.975,77.975,77.8,77.9,96
20170801|2017-03-09 11:30,9,77.875,77.875,77.625,77.65,55
20170801|2017-03-09 12:00,9,77.575,77.675,77.45,77.475,42
20170801|2017-03-09 12:30,9,77.45,77.65,77.25,77.55,645
20170801|2017-03-09 13:00,9,77.45,77.575,77.375,77.575,27
20170801|2017-03-10 08:30,10,77.55,77.575,76.4,76.775,613
20170801|2017-03-10 09:00,10,76.8,77,76.8,76.975,31
20170801|2017-03-10 09:30,10,77.025,77.1,76.95,76.975,29
20170801|2017-03-10 10:00,10,76.95,77.1,76.925,77.1,25
20170801|2017-03-10 10:30,10,77.025,77.025,76.875,76.9,30
20170801|2017-03-10 11:00,10,76.825,76.825,76.5,76.55,63
20170801|2017-03-10 11:30,10,76.55,76.7,76.55,76.7,19
20170801|2017-03-10 12:00,10,76.8,76.95,76.55,76.825,41
20170801|2017-03-10 12:30,10,76.775,77.4,76.725,77.275,457
20170801|2017-03-10 13:00,10,77.175,77.325,77.125,77.175,46
20170801|2017-03-13 08:30,13,77.075,77.95,77.025,77.95,193
20170801|2017-03-13 09:00,13,77.95,78.15,77.95,78.05,120
20170801|2017-03-13 09:30,13,78.075,78.3,78.075,78.3,50
20170801|2017-03-13 10:00,13,78.325,78.35,78.2,78.25,49
20170801|2017-03-13 10:30,13,78.3,78.6,78.25,78.55,94
20170801|2017-03-13 11:00,13,78.55,78.55,78.175,78.325,101
20170801|2017-03-13 11:30,13,78.325,78.5,78.325,78.475,58
20170801|2017-03-13 12:00,13,78.475,78.6,78.425,78.6,64
20170801|2017-03-13 12:30,13,78.55,78.725,78.35,78.35,688
20170801|2017-03-13 13:00,13,78.4,78.45,78.35,78.425,42
20170801|2017-03-14 08:30,14,78.475,78.575,78.3,78.4,363
20170801|2017-03-14 09:00,14,78.375,78.425,78.125,78.425,128
20170801|2017-03-14 09:30,14,78.425,78.45,78.325,78.325,60
20170801|2017-03-14 10:00,14,78.4,78.8,78.35,78.75,313
20170801|2017-03-14 10:30,14,78.8,78.925,78.75,78.925,92
20170801|2017-03-14 11:00,14,78.925,78.925,78.65,78.825,45
20170801|2017-03-14 11:30,14,78.875,78.975,78.85,78.85,108
20170801|2017-03-14 12:00,14,78.85,78.975,78.7,78.825,111
20170801|2017-03-14 12:30,14,78.85,78.95,78.75,78.925,511
20170801|2017-03-14 13:00,14,78.875,78.875,78.825,78.85,44
20170801|2017-03-15 08:30,15,78.75,78.75,78.3,78.3,323
20170801|2017-03-15 09:00,15,78.3,78.55,78.175,78.525,87
20170801|2017-03-15 09:30,15,78.475,78.625,78.45,78.625,69
20170801|2017-03-15 10:00,15,78.575,78.65,78.475,78.475,54
20170801|2017-03-15 10:30,15,78.425,78.6,78.325,78.575,46
20170801|2017-03-15 11:00,15,78.575,78.625,78.55,78.625,26
20170801|2017-03-15 11:30,15,78.65,78.675,78.625,78.675,45
20170801|2017-03-15 12:00,15,78.625,78.625,78.325,78.375,127
20170801|2017-03-15 12:30,15,78.375,78.475,78.15,78.425,442
20170801|2017-03-15 13:00,15,78.425,78.45,78.4,78.45,39
20170801|2017-03-16 08:30,16,78.425,78.45,78.25,78.25,49
20170801|2017-03-16 09:00,16,78.3,78.45,78,78.1,174
20170801|2017-03-16 09:30,16,78.075,78.35,78.075,78.225,62
20170801|2017-03-16 10:00,16,78.15,78.15,78.025,78.025,28
20170801|2017-03-16 10:30,16,78.1,78.2,78.025,78.15,144
20170801|2017-03-16 11:00,16,78.15,78.525,78.1,78.45,83
20170801|2017-03-16 11:30,16,78.525,78.575,78.375,78.375,52
20170801|2017-03-16 12:00,16,78.475,78.525,78.4,78.475,34
20170801|2017-03-16 12:30,16,78.55,78.575,78.425,78.525,55
20170801|2017-03-16 13:00,16,78.475,78.475,78.4,78.425,26
20170801|2017-03-17 08:30,17,77.925,78.2,77.925,78.1,129
20170801|2017-03-17 09:00,17,78.125,78.25,78.125,78.225,50
20170801|2017-03-17 09:30,17,78.225,78.25,78,78.1,158
20170801|2017-03-17 10:00,17,78.075,78.2,77.75,77.925,148
20170801|2017-03-17 10:30,17,77.975,78,77.8,77.925,73
20170801|2017-03-17 11:00,17,77.9,77.9,77.75,77.875,50
20170801|2017-03-17 11:30,17,77.875,77.975,77.6,77.6,136
20170801|2017-03-17 12:00,17,77.6,77.8,77.55,77.675,50
20170801|2017-03-17 12:30,17,77.625,77.7,77.475,77.55,470
20170801|2017-03-17 13:00,17,77.525,77.55,77.4,77.475,32
20170801|2017-03-20 08:30,20,77.8,77.875,77.55,77.6,45
20170801|2017-03-20 09:00,20,77.35,77.65,77.175,77.65,29
20170801|2017-03-20 09:30,20,77.475,77.9,77.425,77.825,42
20170801|2017-03-20 10:00,20,77.825,77.825,77.725,77.725,12
20170801|2017-03-20 10:30,20,77.725,77.9,77.7,77.9,25
20170801|2017-03-20 11:00,20,77.9,78.15,77.9,78,105
20170801|2017-03-20 11:30,20,78,78.025,77.925,77.975,86
20170801|2017-03-20 12:00,20,78,78,77.65,77.725,75
20170801|2017-03-20 12:30,20,77.675,77.675,77.05,77.15,821
20170801|2017-03-20 13:00,20,77.175,77.275,77.1,77.1,131
20170801|2017-03-21 08:30,21,77.15,77.25,76.7,76.7,108
20170801|2017-03-21 09:00,21,76.725,76.775,76.375,76.65,153
20170801|2017-03-21 09:30,21,76.65,76.725,76.5,76.525,74
20170801|2017-03-21 10:00,21,76.575,76.65,76.5,76.6,36
20170801|2017-03-21 10:30,21,76.6,76.625,76.4,76.55,30
20170801|2017-03-21 11:00,21,76.6,76.625,76.45,76.5,86
20170801|2017-03-21 11:30,21,76.45,76.625,76.425,76.575,65
20170801|2017-03-21 12:00,21,76.55,76.6,76.25,76.25,50
20170801|2017-03-21 12:30,21,76.25,76.25,75.775,76.075,951
20170801|2017-03-21 13:00,21,76.025,76.15,75.975,76.1,81
20170801|2017-03-22 08:30,22,76.15,76.5,76.125,76.425,219
20170801|2017-03-22 09:00,22,76.425,76.525,76.35,76.4,77
20170801|2017-03-22 09:30,22,76.4,76.4,75.625,75.65,216
20170801|2017-03-22 10:00,22,75.625,76.025,75.575,75.75,120
20170801|2017-03-22 10:30,22,75.8,75.825,75.6,75.75,108
20170801|2017-03-22 11:00,22,75.8,75.925,75.725,75.9,31
20170801|2017-03-22 11:30,22,75.825,75.85,75.675,75.725,43
20170801|2017-03-22 12:00,22,75.725,75.85,75.725,75.8,29
20170801|2017-03-22 12:30,22,75.825,75.9,75.65,75.675,748
20170801|2017-03-22 13:00,22,75.675,75.775,75.65,75.775,72
20170801|2017-03-23 08:30,23,75.9,76.025,75.325,75.325,179
20170801|2017-03-23 09:00,23,75.35,75.425,74.425,74.6,413
20170801|2017-03-23 09:30,23,74.675,74.75,74.525,74.7,395
20170801|2017-03-23 10:00,23,74.675,74.8,74.6,74.775,78
20170801|2017-03-23 10:30,23,74.775,74.9,74.7,74.725,233
20170801|2017-03-23 11:00,23,74.725,74.75,74.525,74.575,58
20170801|2017-03-23 11:30,23,74.525,74.65,74.5,74.6,66
20170801|2017-03-23 12:00,23,74.575,76.725,74.575,76.125,441
20170801|2017-03-23 12:30,23,76.175,77.25,76.175,77.175,1111
20170801|2017-03-23 13:00,23,77.2,77.3,77.15,77.3,39
20170801|2017-03-24 08:30,24,77.075,77.45,76.875,77.35,539
20170801|2017-03-24 09:00,24,77.325,77.625,77.25,77.3,223
20170801|2017-03-24 09:30,24,77.3,77.35,76.775,76.9,139
20170801|2017-03-24 10:00,24,76.8,76.8,76.45,76.7,152
20170801|2017-03-24 10:30,24,76.65,76.7,75.525,75.875,301
20170801|2017-03-24 11:00,24,75.85,75.95,75.1,75.3,241
20170801|2017-03-24 11:30,24,75.375,75.725,75.3,75.625,129
20170801|2017-03-24 12:00,24,75.625,75.95,75.5,75.55,151
20170801|2017-03-24 12:30,24,75.525,75.975,75.475,75.875,691
20170801|2017-03-24 13:00,24,75.825,76,75.825,75.95,81
20170801|2017-03-27 08:30,27,75.35,75.35,74.25,74.475,309
20170801|2017-03-27 09:00,27,74.425,74.725,74.4,74.475,60
20170801|2017-03-27 09:30,27,74.525,74.675,74.525,74.575,25
20170801|2017-03-27 10:00,27,74.525,74.625,74.525,74.575,25
20170801|2017-03-27 10:30,27,74.575,74.625,74.375,74.45,93
20170801|2017-03-27 11:00,27,74.475,74.575,74.325,74.45,42
20170801|2017-03-27 11:30,27,74.575,74.675,74.475,74.475,22
20170801|2017-03-27 12:00,27,74.45,74.475,74.375,74.375,26
20170801|2017-03-27 12:30,27,74.375,74.475,74,74.05,532
20170801|2017-03-27 13:00,27,74.075,74.2,74.025,74.125,49
20170801|2017-03-28 08:30,28,74.375,74.525,73.85,73.85,286
20170801|2017-03-28 09:00,28,73.85,73.975,73.75,73.825,112
20170801|2017-03-28 09:30,28,73.85,73.95,73.775,73.8,80
20170801|2017-03-28 10:00,28,73.8,73.95,73.725,73.95,63
20170801|2017-03-28 10:30,28,73.975,74.1,73.9,73.925,81
20170801|2017-03-28 11:00,28,73.9,73.9,73.65,73.775,141
20170801|2017-03-28 11:30,28,73.75,73.8,73.575,73.575,38
20170801|2017-03-28 12:00,28,73.6,73.675,73.55,73.6,84
20170801|2017-03-28 12:30,28,73.575,73.575,73.2,73.225,454
20170801|2017-03-28 13:00,28,73.2,73.45,73.175,73.45,120
20170801|2017-03-29 08:30,29,73.3,73.7,73.05,73.65,582
20170801|2017-03-29 09:00,29,73.675,73.675,73.075,73.075,287
20170801|2017-03-29 09:30,29,73.175,73.425,73.025,73.2,189
20170801|2017-03-29 10:00,29,73.15,73.3,73.075,73.25,65
20170801|2017-03-29 10:30,29,73.225,73.275,73.025,73.075,142
20170801|2017-03-29 11:00,29,73.075,73.175,73.05,73.15,66
20170801|2017-03-29 11:30,29,73.175,73.175,73.075,73.15,41
20170801|2017-03-29 12:00,29,73.1,73.125,73.075,73.1,29
20170801|2017-03-29 12:30,29,73.125,73.25,72.95,73,512
20170801|2017-03-29 13:00,29,73.025,73.15,72.975,73.1,104
20170801|2017-03-30 08:30,30,72.9,72.975,72.65,72.9,245
20170801|2017-03-30 09:00,30,72.925,72.925,72.775,72.85,83
20170801|2017-03-30 09:30,30,72.85,73.425,72.8,73.425,286
20170801|2017-03-30 10:00,30,73.45,74.075,73.4,73.825,180
20170801|2017-03-30 10:30,30,73.825,73.825,73.4,73.7,116
20170801|2017-03-30 11:00,30,73.75,74.025,73.7,73.875,85
20170801|2017-03-30 11:30,30,73.775,74.025,73.775,74,36
20170801|2017-03-30 12:00,30,73.975,74.15,73.95,74.025,73
20170801|2017-03-30 12:30,30,74,74.525,73.875,73.9,638
20170801|2017-03-30 13:00,30,73.875,73.95,73.825,73.85,44
20170801|2017-03-31 08:30,31,73.95,74.3,73.775,73.825,288
20170801|2017-03-31 09:00,31,73.775,73.8,73.725,73.75,57
20170801|2017-03-31 09:30,31,73.725,73.775,73.725,73.775,104
20170801|2017-03-31 10:00,31,73.775,73.85,73.55,73.575,139
20170801|2017-03-31 10:30,31,73.6,74.2,73.575,74.125,134
20170801|2017-03-31 11:00,31,74.025,74.05,73.725,73.975,78
20170801|2017-03-31 11:30,31,73.95,74.15,73.95,74.05,25
20170801|2017-03-31 12:00,31,74.025,74.1,73.95,74.075,39
20170801|2017-03-31 12:30,31,74.05,74.075,73.55,73.7,514
20170801|2017-03-31 13:00,31,73.725,73.8,73.55,73.7,27
20170801|2017-04-03 08:30,3,73.825,73.875,73.3,73.375,143
20170801|2017-04-03 09:00,3,73.425,73.45,73.25,73.425,72
20170801|2017-04-03 09:30,3,73.425,74.175,73.425,73.825,120
20170801|2017-04-03 10:00,3,73.8,73.95,73.675,73.95,70
20170801|2017-04-03 10:30,3,73.925,74.05,73.425,73.525,138
20170801|2017-04-03 11:00,3,73.45,73.5,73.175,73.35,144
20170801|2017-04-03 11:30,3,73.35,73.7,73.3,73.675,60
20170801|2017-04-03 12:00,3,73.75,73.825,73.6,73.8,44
20170801|2017-04-03 12:30,3,73.825,73.875,72.625,72.675,842
20170801|2017-04-03 13:00,3,72.7,72.9,72.7,72.7,44
20170801|2017-04-04 08:30,4,72.7,73.2,72.675,72.925,215
20170801|2017-04-04 09:00,4,72.875,72.925,72.75,72.75,83
20170801|2017-04-04 09:30,4,72.75,72.9,72.4,72.55,202
20170801|2017-04-04 10:00,4,72.525,72.8,72.5,72.675,118
20170801|2017-04-04 10:30,4,72.525,72.725,72.425,72.575,108
20170801|2017-04-04 11:00,4,72.6,72.925,72.6,72.725,87
20170801|2017-04-04 11:30,4,72.7,73.025,72.675,72.75,248
20170801|2017-04-04 12:00,4,72.775,72.85,72.7,72.725,52
20170801|2017-04-04 12:30,4,72.775,72.775,72.375,72.725,285
20170801|2017-04-04 13:00,4,72.725,72.85,72.7,72.85,41
20170801|2017-04-05 08:30,5,72.7,72.9,72.525,72.575,245
20170801|2017-04-05 09:00,5,72.55,72.6,72.5,72.5,65
20170801|2017-04-05 09:30,5,72.525,72.6,72.275,72.275,145
20170801|2017-04-05 10:00,5,72.25,72.4,72.25,72.275,102
20170801|2017-04-05 10:30,5,72.275,72.75,72.225,72.5,267
20170801|2017-04-05 11:00,5,72.525,72.6,72.5,72.525,24
20170801|2017-04-05 11:30,5,72.5,72.525,72.3,72.35,49
20170801|2017-04-05 12:00,5,72.275,72.425,72.175,72.425,54
20170801|2017-04-05 12:30,5,72.425,72.525,72.3,72.3,299
20170801|2017-04-05 13:00,5,72.3,72.375,72.3,72.3,56
20170801|2017-04-06 08:30,6,72.65,72.725,72.325,72.375,259
20170801|2017-04-06 09:00,6,72.35,72.4,72.325,72.325,116
20170801|2017-04-06 09:30,6,72.325,72.375,72.275,72.3,113
20170801|2017-04-06 10:00,6,72.3,72.4,72.25,72.35,117
20170801|2017-04-06 10:30,6,72.325,72.475,72.25,72.375,68
20170801|2017-04-06 11:00,6,72.375,72.85,72.35,72.8,253
20170801|2017-04-06 11:30,6,72.875,73.175,72.85,73.1,104
20170801|2017-04-06 12:00,6,73.125,73.275,73.1,73.25,88
20170801|2017-04-06 12:30,6,73.225,73.7,73.225,73.55,239
20170801|2017-04-06 13:00,6,73.575,73.625,73.55,73.625,29
20170801|2017-04-07 08:30,7,73.35,73.35,72.9,73.175,180
20170801|2017-04-07 09:00,7,73.125,73.225,72.95,73.025,61
20170801|2017-04-07 09:30,7,73,73.05,72.95,73.025,62
20170801|2017-04-07 10:00,7,73,73.25,73,73.25,89
20170801|2017-04-07 10:30,7,73.275,73.275,72.975,73.05,64
20170801|2017-04-07 11:00,7,73.075,73.15,73.05,73.075,61
20170801|2017-04-07 11:30,7,73.05,73.05,72.95,72.95,258
20170801|2017-04-07 12:00,7,72.95,73.025,72.875,72.95,264
20170801|2017-04-07 12:30,7,72.9,73.45,72.8,73.325,909
20170801|2017-04-07 13:00,7,73.35,73.6,73.325,73.5,62
20170801|2017-04-10 08:30,10,73.575,73.725,73.2,73.425,107
20170801|2017-04-10 09:00,10,73.25,73.375,73.175,73.25,84
20170801|2017-04-10 09:30,10,73.2,73.35,73.15,73.325,35
20170801|2017-04-10 10:00,10,73.325,73.4,73.25,73.375,24
20170801|2017-04-10 10:30,10,73.325,73.475,73.2,73.475,33
20170801|2017-04-10 11:00,10,73.425,73.525,73.325,73.425,37
20170801|2017-04-10 11:30,10,73.475,73.8,73.475,73.775,74
20170801|2017-04-10 12:00,10,73.65,73.85,73.625,73.85,40
20170801|2017-04-10 12:30,10,73.85,74.175,73.85,74.15,595
20170801|2017-04-10 13:00,10,74.1,74.1,73.775,73.775,46
20170801|2017-04-11 08:30,11,73.825,73.9,73.55,73.65,221
20170801|2017-04-11 09:00,11,73.675,73.75,73.65,73.725,337
20170801|2017-04-11 09:30,11,73.75,73.8,73.7,73.775,136
20170801|2017-04-11 10:00,11,73.725,73.775,73.7,73.725,145
20170801|2017-04-11 10:30,11,73.7,73.8,73.7,73.75,63
20170801|2017-04-11 11:00,11,73.725,73.75,73.7,73.725,262
20170801|2017-04-11 11:30,11,73.7,73.825,73.7,73.825,140
20170801|2017-04-11 12:00,11,73.85,74.725,73.825,74.45,463
20170801|2017-04-11 12:30,11,74.475,75.025,74.35,74.975,1055
20170801|2017-04-11 13:00,11,74.95,74.95,74.8,74.9,114
20170801|2017-04-12 08:30,12,74.5,74.5,73.3,73.925,478
20170801|2017-04-12 09:00,12,73.975,74,73.75,73.825,119
20170801|2017-04-12 09:30,12,73.775,73.925,73.7,73.85,56
20170801|2017-04-12 10:00,12,73.8,74.05,73.75,74.025,47
20170801|2017-04-12 10:30,12,74.05,74.1,73.95,73.975,33
20170801|2017-04-12 11:00,12,74,74,73.725,73.8,58
20170801|2017-04-12 11:30,12,73.8,73.8,73.225,73.55,162
20170801|2017-04-12 12:00,12,73.525,73.65,73.35,73.625,77
20170801|2017-04-12 12:30,12,73.675,74.175,73.525,74.15,945
20170801|2017-04-12 13:00,12,74.15,74.15,73.9,73.9,90
20170801|2017-04-13 08:30,13,73.6,73.725,73.4,73.4,213
20170801|2017-04-13 09:00,13,73.425,73.475,73.2,73.275,67
20170801|2017-04-13 09:30,13,73.275,73.925,73.2,73.75,99
20170801|2017-04-13 10:00,13,73.95,74.1,73.475,73.625,80
20170801|2017-04-13 10:30,13,73.725,74.05,73.6,73.9,53
20170801|2017-04-13 11:00,13,73.8,73.9,73.65,73.75,15
20170801|2017-04-13 11:30,13,73.75,74.1,73.675,73.85,68
20170801|2017-04-13 12:00,13,73.875,74.025,73.85,74,41
20170801|2017-04-13 12:30,13,73.975,74.325,73.85,74.175,823
20170801|2017-04-13 13:00,13,74.15,74.225,74.15,74.225,35
20170801|2017-04-17 08:30,17,74.2,74.2,73.4,73.95,130
20170801|2017-04-17 09:00,17,73.975,74,73.825,73.95,13
20170801|2017-04-17 09:30,17,73.975,74.225,73.8,73.9,96
20170801|2017-04-17 10:00,17,73.9,73.925,73.7,73.7,36
20170801|2017-04-17 10:30,17,73.7,73.9,73.625,73.85,37
20170801|2017-04-17 11:00,17,73.75,73.825,73.5,73.775,35
20170801|2017-04-17 11:30,17,73.825,73.925,73.65,73.8,32
20170801|2017-04-17 12:00,17,73.75,73.8,73.75,73.8,3
20170801|2017-04-17 12:30,17,73.85,73.95,73.5,73.575,124
20170801|2017-04-17 13:00,17,73.55,73.7,73.525,73.525,13
20170801|2017-04-18 08:30,18,73.725,73.725,72.8,73.175,189
20170801|2017-04-18 09:00,18,73.225,73.225,72.575,72.7,234
20170801|2017-04-18 09:30,18,72.775,72.8,72.525,72.575,134
20170801|2017-04-18 10:00,18,72.625,72.7,72.35,72.6,291
20170801|2017-04-18 10:30,18,72.5,72.875,72.275,72.85,215
20170801|2017-04-18 11:00,18,72.8,73.125,72.775,72.875,71
20170801|2017-04-18 11:30,18,72.85,72.875,72.65,72.675,100
20170801|2017-04-18 12:00,18,72.675,72.725,72.55,72.55,102
20170801|2017-04-18 12:30,18,72.55,73.55,72.525,73.4,1221
20170801|2017-04-18 13:00,18,73.4,73.4,73.075,73.2,297
20170801|2017-04-19 08:30,19,72.875,72.875,72.15,72.275,423
20170801|2017-04-19 09:00,19,72.3,72.35,71.85,71.85,505
20170801|2017-04-19 09:30,19,71.95,72.175,71.85,72,132
20170801|2017-04-19 10:00,19,71.975,72.1,71.9,72.05,88
20170801|2017-04-19 10:30,19,72.075,72.35,72.075,72.15,156
20170801|2017-04-19 11:00,19,72.025,72.175,71.95,72.075,157
20170801|2017-04-19 11:30,19,72.1,72.325,72.1,72.125,114
20170801|2017-04-19 12:00,19,72.075,72.075,71.9,71.975,111
20170801|2017-04-19 12:30,19,71.95,72.075,71.7,71.7,594
20170801|2017-04-19 13:00,19,71.725,71.775,71.7,71.75,80
20170801|2017-04-20 08:30,20,71.6,72.025,71.05,71.95,636
20170801|2017-04-20 09:00,20,71.975,71.975,71.55,71.55,314
20170801|2017-04-20 09:30,20,71.525,71.6,71.1,71.1,300
20170801|2017-04-20 10:00,20,71.1,71.225,70.9,71.15,285
20170801|2017-04-20 10:30,20,71.15,71.3,70.85,70.95,99
20170801|2017-04-20 11:00,20,70.85,70.975,70.725,70.75,127
20170801|2017-04-20 11:30,20,70.775,70.975,70.7,70.75,58
20170801|2017-04-20 12:00,20,70.7,70.75,70.6,70.7,156
20170801|2017-04-20 12:30,20,70.65,70.925,70.525,70.6,503
20170801|2017-04-20 13:00,20,70.6,70.625,70.4,70.4,46
20170801|2017-04-21 08:30,21,70.55,71,70.475,70.6,281
20170801|2017-04-21 09:00,21,70.575,70.875,70.2,70.65,556
20170801|2017-04-21 09:30,21,70.65,70.7,70.15,70.375,144
20170801|2017-04-21 10:00,21,70.3,70.325,70.1,70.1,46
20170801|2017-04-21 10:30,21,70.1,70.1,69.925,70,128
20170801|2017-04-21 11:00,21,69.95,70.675,69.95,70.05,171
20170801|2017-04-21 11:30,21,70.1,70.1,69.75,69.85,73
20170801|2017-04-21 12:00,21,69.85,70.125,69.65,70,105
20170801|2017-04-21 12:30,21,69.95,70.35,69.825,70.3,443
20170801|2017-04-21 13:00,21,70.325,70.4,70.2,70.3,52
20170801|2017-04-24 08:30,24,70.2,70.825,70.2,70.575,313
20170801|2017-04-24 09:00,24,70.575,70.75,70.5,70.525,188
20170801|2017-04-24 09:30,24,70.475,70.65,70.425,70.575,141
20170801|2017-04-24 10:00,24,70.55,70.65,70.5,70.6,70
20170801|2017-04-24 10:30,24,70.65,70.675,70.525,70.625,30
20170801|2017-04-24 11:00,24,70.65,70.7,70.575,70.575,66
20170801|2017-04-24 11:30,24,70.625,70.7,70.575,70.6,26
20170801|2017-04-24 12:00,24,70.575,70.7,70.575,70.675,24
20170801|2017-04-24 12:30,24,70.625,71.125,70.575,70.825,539
20170801|2017-04-24 13:00,24,70.825,70.975,70.8,70.825,60
20170801|2017-04-25 08:30,25,70.85,71.65,70.85,71.575,781
20170801|2017-04-25 09:00,25,71.625,71.9,71.575,71.825,437
20170801|2017-04-25 09:30,25,71.825,72.1,71.8,72.025,324
20170801|2017-04-25 10:00,25,72,72.05,71.825,72.025,203
20170801|2017-04-25 10:30,25,72.05,72.45,71.975,72.425,413
20170801|2017-04-25 11:00,25,72.475,72.775,72.45,72.725,267
20170801|2017-04-25 11:30,25,72.7,73.25,72.65,72.75,198
20170801|2017-04-25 12:00,25,72.825,72.825,72.65,72.8,110
20170801|2017-04-25 12:30,25,72.825,73.25,72.7,73.075,684
20170801|2017-04-25 13:00,25,73.1,73.175,73,73,19
20170801|2017-04-26 08:30,26,73,73.55,72.875,73.275,357
20170801|2017-04-26 09:00,26,73.275,73.4,73.125,73.2,237
20170801|2017-04-26 09:30,26,73.175,73.45,73.175,73.35,116
20170801|2017-04-26 10:00,26,73.35,73.475,73.25,73.475,104
20170801|2017-04-26 10:30,26,73.5,73.5,73.2,73.275,62
20170801|2017-04-26 11:00,26,73.3,73.35,72.825,72.9,224
20170801|2017-04-26 11:30,26,73.025,73.075,72.575,72.65,215
20170801|2017-04-26 12:00,26,72.7,72.7,72.05,72.275,249
20170801|2017-04-26 12:30,26,72.3,72.375,71.95,72.225,595
20170801|2017-04-26 13:00,26,72.175,72.325,72.175,72.25,28
20170801|2017-04-27 08:30,27,72.55,73.45,72.55,73.275,302
20170801|2017-04-27 09:00,27,73.325,73.975,73.275,73.9,385
20170801|2017-04-27 09:30,27,73.8,73.875,73.625,73.7,167
20170801|2017-04-27 10:00,27,73.75,74.25,73.7,74.05,505
20170801|2017-04-27 10:30,27,73.9,74.1,73.8,74.05,97
20170801|2017-04-27 11:00,27,74.075,74.575,74.075,74.425,356
20170801|2017-04-27 11:30,27,74.425,74.45,74.25,74.325,138
20170801|2017-04-27 12:00,27,74.3,74.4,74.175,74.225,50
20170801|2017-04-27 12:30,27,74.175,74.4,73.975,74.025,842
20170801|2017-04-27 13:00,27,74.025,74.225,74.025,74.125,110
20170801|2017-04-28 08:30,28,74.35,74.775,74.175,74.725,448
20170801|2017-04-28 09:00,28,74.75,74.85,74.6,74.8,185
20170801|2017-04-28 09:30,28,74.8,75.175,74.8,75.075,512
20170801|2017-04-28 10:00,28,75.1,75.175,74.95,75.1,129
20170801|2017-04-28 10:30,28,75.15,75.2,74.825,74.975,145
20170801|2017-04-28 11:00,28,75,75.25,74.9,75.15,251
20170801|2017-04-28 11:30,28,75.125,75.15,74.95,75.05,130
20170801|2017-04-28 12:00,28,75.025,75.275,74.95,75.075,225
20170801|2017-04-28 12:30,28,75.1,75.5,74.875,75.2,819
20170801|2017-04-28 13:00,28,75.175,75.375,75.175,75.35,47
20170801|2017-05-01 08:30,1,75.475,75.75,75.175,75.4,213
20170801|2017-05-01 09:00,1,75.45,75.5,75.025,75.275,305
20170801|2017-05-01 09:30,1,75.275,75.3,75.2,75.2,35
20170801|2017-05-01 10:00,1,75.225,75.275,74.95,75.05,83
20170801|2017-05-01 10:30,1,75.05,75.15,74.85,74.875,99
20170801|2017-05-01 11:00,1,74.975,75.125,74.775,75.05,43
20170801|2017-05-01 11:30,1,75,75.05,74.9,74.95,29
20170801|2017-05-01 12:00,1,74.9,75.05,74.9,74.975,39
20170801|2017-05-01 12:30,1,74.95,75.1,74.875,74.975,145
20170801|2017-05-01 13:00,1,74.925,74.925,74.85,74.875,12
20170801|2017-05-02 08:30,2,75,75.475,74.975,75.375,404
20170801|2017-05-02 09:00,2,75.45,75.5,75.2,75.25,321
20170801|2017-05-02 09:30,2,75.275,75.5,75.275,75.5,180
20170801|2017-05-02 10:00,2,75.45,75.5,75.35,75.475,405
20170801|2017-05-02 10:30,2,75.5,75.6,75.375,75.575,342
20170801|2017-05-02 11:00,2,75.575,75.675,75.45,75.45,119
20170801|2017-05-02 11:30,2,75.475,75.475,74.975,75.225,193
20170801|2017-05-02 12:00,2,75.225,75.425,74.95,75.4,100
20170801|2017-05-02 12:30,2,75.45,75.6,75.175,75.2,263
20170801|2017-05-02 13:00,2,75.125,75.3,75.125,75.3,40
20170801|2017-05-03 08:30,3,75.5,76.225,75.4,76.025,627
20170801|2017-05-03 09:00,3,76.05,76.4,76.025,76.125,332
20170801|2017-05-03 09:30,3,76.2,76.45,76.2,76.3,159
20170801|2017-05-03 10:00,3,76.325,76.375,76.2,76.275,159
20170801|2017-05-03 10:30,3,76.3,76.4,76,76.05,204
20170801|2017-05-03 11:00,3,76.075,76.1,75.875,75.875,210
20170801|2017-05-03 11:30,3,75.925,76.1,75.875,75.925,127
20170801|2017-05-03 12:00,3,75.9,75.95,75.7,75.725,69
20170801|2017-05-03 12:30,3,75.75,76.05,75.425,76,625
20170801|2017-05-03 13:00,3,76.025,76.025,75.825,75.875,38
20170801|2017-05-04 08:30,4,76.2,76.325,75.975,76.15,462
20170801|2017-05-04 09:00,4,76.225,76.625,76.175,76.55,306
20170801|2017-05-04 09:30,4,76.5,76.625,76.35,76.475,240
20170801|2017-05-04 10:00,4,76.525,76.525,76.125,76.225,220
20170801|2017-05-04 10:30,4,76.25,76.45,76.25,76.45,111
20170801|2017-05-04 11:00,4,76.5,76.575,76.425,76.575,111
20170801|2017-05-04 11:30,4,76.55,76.6,76.425,76.525,105
20170801|2017-05-04 12:00,4,76.55,76.625,76.4,76.55,137
20170801|2017-05-04 12:30,4,76.525,76.7,76.475,76.7,522
20170801|2017-05-04 13:00,4,76.7,76.75,76.625,76.65,66
20170801|2017-05-05 08:30,5,76.625,76.775,76.4,76.775,329
20170801|2017-05-05 09:00,5,76.775,76.9,76.725,76.775,366
20170801|2017-05-05 09:30,5,76.8,76.95,76.775,76.9,515
20170801|2017-05-05 10:00,5,76.9,76.975,76.8,76.875,183
20170801|2017-05-05 10:30,5,76.875,76.875,76.6,76.775,194
20170801|2017-05-05 11:00,5,76.7,76.825,76.3,76.65,227
20170801|2017-05-05 11:30,5,76.675,76.775,76.5,76.55,72
20170801|2017-05-05 12:00,5,76.6,76.625,76.15,76.35,159
20170801|2017-05-05 12:30,5,76.4,77,76.4,76.975,741
20170801|2017-05-05 13:00,5,77,77,76.85,76.95,104
20170801|2017-05-08 08:30,8,77,77.125,76.775,76.925,481
20170801|2017-05-08 09:00,8,76.95,77.2,76.95,77.15,239
20170801|2017-05-08 09:30,8,77.1,77.125,76.8,77,159
20170801|2017-05-08 10:00,8,77.025,77.125,76.975,77,73
20170801|2017-05-08 10:30,8,77.05,77.225,77.05,77.175,150
20170801|2017-05-08 11:00,8,77.2,77.225,77.15,77.225,126
20170801|2017-05-08 11:30,8,77.225,77.275,77.125,77.225,301
20170801|2017-05-08 12:00,8,77.225,77.4,77.225,77.225,360
20170801|2017-05-08 12:30,8,77.25,77.45,77.25,77.3,607
20170801|2017-05-08 13:00,8,77.3,77.35,77.25,77.325,19
20170801|2017-05-09 08:30,9,77.475,77.825,77.45,77.825,1067
20170801|2017-05-09 09:00,9,77.85,77.925,77.725,77.9,599
20170801|2017-05-09 09:30,9,77.875,77.9,77.675,77.725,247
20170801|2017-05-09 10:00,9,77.75,78.025,77.725,77.925,758
20170801|2017-05-09 10:30,9,77.95,78.075,77.9,77.9,173
20170801|2017-05-09 11:00,9,77.975,78,77.8,77.875,170
20170801|2017-05-09 11:30,9,77.875,77.95,77.325,77.625,287
20170801|2017-05-09 12:00,9,77.6,77.825,77.6,77.775,191
20170801|2017-05-09 12:30,9,77.775,77.925,77.575,77.85,841
20170801|2017-05-09 13:00,9,77.875,78.025,77.725,77.825,98
20170801|2017-05-10 08:30,10,77.975,78.125,77.625,77.7,376
20170801|2017-05-10 09:00,10,77.65,77.65,77.15,77.45,564
20170801|2017-05-10 09:30,10,77.425,77.725,77.35,77.6,223
20170801|2017-05-10 10:00,10,77.65,77.875,77.65,77.75,210
20170801|2017-05-10 10:30,10,77.725,77.775,77.575,77.725,228
20170801|2017-05-10 11:00,10,77.75,77.85,77.65,77.8,226
20170801|2017-05-10 11:30,10,77.8,78,77.7,78,277
20170801|2017-05-10 12:00,10,77.975,78.125,77.75,77.775,364
20170801|2017-05-10 12:30,10,77.775,77.775,77.3,77.5,1416
20170801|2017-05-10 13:00,10,77.525,77.6,77.425,77.55,42
20170801|2017-05-11 08:30,11,77.7,77.825,77.075,77.2,538
20170801|2017-05-11 09:00,11,77.2,77.425,77.15,77.375,435
20170801|2017-05-11 09:30,11,77.4,77.4,76.85,76.95,291
20170801|2017-05-11 10:00,11,76.95,76.975,76.75,76.925,199
20170801|2017-05-11 10:30,11,76.85,77,76.65,76.725,189
20170801|2017-05-11 11:00,11,76.7,77.175,76.7,77.05,181
20170801|2017-05-11 11:30,11,77.025,77.05,76.575,76.6,342
20170801|2017-05-11 12:00,11,76.625,76.825,76.475,76.825,148
20170801|2017-05-11 12:30,11,76.825,77.325,76.825,77.325,994
20170801|2017-05-11 13:00,11,77.3,77.325,77.2,77.325,123
20170801|2017-05-12 08:30,12,77.15,77.375,77.1,77.3,469
20170801|2017-05-12 09:00,12,77.3,77.35,77.2,77.3,247
20170801|2017-05-12 09:30,12,77.275,77.55,77.25,77.55,326
20170801|2017-05-12 10:00,12,77.5,77.75,77.5,77.675,282
20170801|2017-05-12 10:30,12,77.675,77.75,77.475,77.5,276
20170801|2017-05-12 11:00,12,77.5,77.55,77.425,77.5,195
20170801|2017-05-12 11:30,12,77.475,77.5,77.3,77.475,139
20170801|2017-05-12 12:00,12,77.475,77.55,77.425,77.525,205
20170801|2017-05-12 12:30,12,77.525,78,77.45,77.925,763
20170801|2017-05-12 13:00,12,77.925,78,77.8,77.85,224
20170801|2017-05-15 08:30,15,77.9,78.45,77.85,78.325,814
20170801|2017-05-15 09:00,15,78.3,78.45,78.15,78.425,614
20170801|2017-05-15 09:30,15,78.425,78.475,78.2,78.275,721
20170801|2017-05-15 10:00,15,78.325,78.375,78.15,78.175,295
20170801|2017-05-15 10:30,15,78.175,78.3,78.15,78.275,186
20170801|2017-05-15 11:00,15,78.275,78.4,78.225,78.3,138
20170801|2017-05-15 11:30,15,78.275,78.4,78.15,78.375,278
20170801|2017-05-15 12:00,15,78.35,78.5,78.325,78.4,202
20170801|2017-05-15 12:30,15,78.4,78.425,77.725,77.85,999
20170801|2017-05-15 13:00,15,77.875,77.9,77.625,77.625,132
20170801|2017-05-16 08:30,16,77.775,77.875,76.9,77.8,434
20170801|2017-05-16 09:00,16,77.775,78.3,77.775,78.2,640
20170801|2017-05-16 09:30,16,78.2,78.35,78.2,78.35,299
20170801|2017-05-16 10:00,16,78.35,78.825,78.35,78.75,761
20170801|2017-05-16 10:30,16,78.725,78.85,78.675,78.775,188
20170801|2017-05-16 11:00,16,78.825,79,78.8,78.95,593
20170801|2017-05-16 11:30,16,78.95,78.95,78.525,78.625,160
20170801|2017-05-16 12:00,16,78.625,78.875,78.575,78.8,352
20170801|2017-05-16 12:30,16,78.825,79,78.725,78.825,890
20170801|2017-05-16 13:00,16,78.75,78.775,78.55,78.675,184
20170801|2017-05-17 08:30,17,78.875,79.075,78.725,79.05,802
20170801|2017-05-17 09:00,17,79.05,79.4,79.025,79.35,974
20170801|2017-05-17 09:30,17,79.35,79.375,78.875,78.9,425
20170801|2017-05-17 10:00,17,78.9,79.075,78.675,79.05,518
20170801|2017-05-17 10:30,17,79.05,79.125,78.75,79.025,289
20170801|2017-05-17 11:00,17,79,79.325,78.975,79.3,524
20170801|2017-05-17 11:30,17,79.3,79.3,79.05,79.075,106
20170801|2017-05-17 12:00,17,79.075,79.1,78.825,79,317
20170801|2017-05-17 12:30,17,78.95,78.975,78.55,78.625,1206
20170801|2017-05-17 13:00,17,78.625,78.65,78.55,78.6,140
20170801|2017-05-18 08:30,18,78.025,78.125,77.85,77.95,671
20170801|2017-05-18 09:00,18,77.975,78,77.6,77.75,421
20170801|2017-05-18 09:30,18,77.8,78.025,77.775,77.95,466
20170801|2017-05-18 10:00,18,77.975,78.2,77.975,78.15,299
20170801|2017-05-18 10:30,18,78.2,78.55,78.125,78.475,334
20170801|2017-05-18 11:00,18,78.475,78.65,78.475,78.65,258
20170801|2017-05-18 11:30,18,78.65,78.65,78.325,78.425,216
20170801|2017-05-18 12:00,18,78.4,78.575,78.4,78.475,142
20170801|2017-05-18 12:30,18,78.5,78.775,78.475,78.775,833
20170801|2017-05-18 13:00,18,78.775,78.825,78.675,78.675,59
20170801|2017-05-19 08:30,19,78.45,78.475,78.3,78.425,530
20170801|2017-05-19 09:00,19,78.425,78.675,78.4,78.65,380
20170801|2017-05-19 09:30,19,78.65,78.75,78.5,78.575,481
20170801|2017-05-19 10:00,19,78.6,78.7,78.575,78.7,194
20170801|2017-05-19 10:30,19,78.7,78.775,78.65,78.75,244
20170801|2017-05-19 11:00,19,78.725,78.8,78.7,78.775,156
20170801|2017-05-19 11:30,19,78.775,78.95,78.675,78.875,316
20170801|2017-05-19 12:00,19,78.9,79.025,78.9,79.025,272
20170801|2017-05-19 12:30,19,79.05,79.325,79,79.325,780
20170801|2017-05-19 13:00,19,79.3,79.325,79.15,79.2,129
20170801|2017-05-22 08:30,22,79.125,79.55,78.95,79.525,599
20170801|2017-05-22 09:00,22,79.525,79.8,79.425,79.675,654
20170801|2017-05-22 09:30,22,79.65,79.825,79.6,79.775,403
20170801|2017-05-22 10:00,22,79.75,79.775,79.6,79.75,347
20170801|2017-05-22 10:30,22,79.775,79.8,79.675,79.675,382
20170801|2017-05-22 11:00,22,79.7,79.75,79.65,79.725,214
20170801|2017-05-22 11:30,22,79.725,79.775,79.675,79.75,185
20170801|2017-05-22 12:00,22,79.75,79.75,79.55,79.575,193
20170801|2017-05-22 12:30,22,79.6,79.775,79.55,79.65,1039
20170801|2017-05-22 13:00,22,79.625,79.7,79.6,79.675,102
20170801|2017-05-23 08:30,23,79.4,79.525,79.225,79.25,660
20170801|2017-05-23 09:00,23,79.275,79.775,79.25,79.625,834
20170801|2017-05-23 09:30,23,79.625,79.8,79.55,79.775,558
20170801|2017-05-23 10:00,23,79.775,79.825,79.675,79.775,367
20170801|2017-05-23 10:30,23,79.8,80,79.775,79.95,1599
20170801|2017-05-23 11:00,23,79.95,80,79.875,79.875,276
20170801|2017-05-23 11:30,23,79.85,80,79.725,79.975,293
20170801|2017-05-23 12:00,23,79.975,80,79.825,79.9,273
20170801|2017-05-23 12:30,23,79.9,80,79.85,79.9,921
20170801|2017-05-23 13:00,23,79.9,79.925,79.875,79.9,161
20170801|2017-05-24 08:30,24,79.925,80.3,79.925,80.075,1431
20170801|2017-05-24 09:00,24,80.1,80.175,79.875,80.175,955
20170801|2017-05-24 09:30,24,80.175,80.225,79.975,80.2,266
20170801|2017-05-24 10:00,24,80.2,80.35,80.125,80.35,623
20170801|2017-05-24 10:30,24,80.375,80.4,80.05,80.125,393
20170801|2017-05-24 11:00,24,80.1,80.125,79.775,79.775,290
20170801|2017-05-24 11:30,24,79.8,79.95,79.65,79.775,282
20170801|2017-05-24 12:00,24,79.775,79.975,79.775,79.8,199
20170801|2017-05-24 12:30,24,79.8,79.975,79.6,79.9,1454
20170801|2017-05-24 13:00,24,79.9,80,79.7,79.725,146
20170801|2017-05-25 08:30,25,79.675,79.925,79.4,79.775,776
20170801|2017-05-25 09:00,25,79.8,80.15,79.675,79.7,611
20170801|2017-05-25 09:30,25,79.7,79.85,79.55,79.75,392
20170801|2017-05-25 10:00,25,79.725,80.075,79.675,79.95,236
20170801|2017-05-25 10:30,25,79.95,80.2,79.875,80.15,325
20170801|2017-05-25 11:00,25,80.125,80.275,79.9,80.275,272
20170801|2017-05-25 11:30,25,80.275,80.3,80.025,80.275,267
20170801|2017-05-25 12:00,25,80.275,80.35,80.175,80.325,251
20170801|2017-05-25 12:30,25,80.325,80.6,80.05,80.5,1569
20170801|2017-05-25 13:00,25,80.475,80.525,80.375,80.475,41
20170801|2017-05-26 08:30,26,80.45,80.85,80.45,80.8,673
20170801|2017-05-26 09:00,26,80.825,81.05,80.825,81.05,727
20170801|2017-05-26 09:30,26,81.05,81.1,80.925,81.1,231
20170801|2017-05-26 10:00,26,81.1,81.2,81.05,81.1,315
20170801|2017-05-26 10:30,26,81.125,81.225,81,81.2,256
20170801|2017-05-26 11:00,26,81.2,81.225,81.1,81.175,257
20170801|2017-05-26 11:30,26,81.15,81.225,81.025,81.125,271
20170801|2017-05-26 12:00,26,81.125,81.2,81.075,81.125,181
20170801|2017-05-26 12:30,26,81.1,81.4,81.075,81.3,2126
20170801|2017-05-26 13:00,26,81.325,81.35,81.15,81.175,329
20170801|2017-05-30 08:30,30,81.6,81.65,81.15,81.4,1620
20170801|2017-05-30 09:00,30,81.375,81.475,81.2,81.375,968
20170801|2017-05-30 09:30,30,81.4,81.4,81.125,81.2,478
20170801|2017-05-30 10:00,30,81.2,81.2,80.85,81.075,472
20170801|2017-05-30 10:30,30,81.05,81.25,81.025,81.225,431
20170801|2017-05-30 11:00,30,81.225,81.5,81.225,81.45,349
20170801|2017-05-30 11:30,30,81.425,81.425,81.125,81.2,431
20170801|2017-05-30 12:00,30,81.225,81.25,80.825,80.975,586
20170801|2017-05-30 12:30,30,80.975,81.175,80.875,80.975,893
20170801|2017-05-30 13:00,30,80.925,81,80.9,80.975,219
20170801|2017-05-31 08:30,31,81,81.8,81,81.6,1426
20170801|2017-05-31 09:00,31,81.65,82.175,81.65,82.125,1383
20170801|2017-05-31 09:30,31,82.15,82.3,82.05,82.1,649
20170801|2017-05-31 10:00,31,82.1,82.125,81.775,82.1,636
20170801|2017-05-31 10:30,31,82.1,82.55,82.05,82.3,835
20170801|2017-05-31 11:00,31,82.325,82.525,82.3,82.475,323
20170801|2017-05-31 11:30,31,82.5,82.625,82.325,82.475,537
20170801|2017-05-31 12:00,31,82.475,82.525,81.575,81.75,1202
20170801|2017-05-31 12:30,31,81.75,82.4,81.725,82.1,1580
20170801|2017-05-31 13:00,31,82.125,82.175,82.05,82.1,120
20170801|2017-06-01 08:30,1,82.5,82.6,82.375,82.45,1577
20170801|2017-06-01 09:00,1,82.5,82.7,82.45,82.625,734
20170801|2017-06-01 09:30,1,82.625,82.65,81.75,81.85,1145
20170801|2017-06-01 10:00,1,81.85,82.15,81.8,82.075,536
20170801|2017-06-01 10:30,1,82.075,82.125,81.4,81.625,721
20170801|2017-06-01 11:00,1,81.6,81.8,81.4,81.725,825
20170801|2017-06-01 11:30,1,81.7,82.075,81.675,82.025,352
20170801|2017-06-01 12:00,1,82.025,82.175,81.85,82.05,253
20170801|2017-06-01 12:30,1,82.05,82.2,81.875,81.95,1011
20170801|2017-06-01 13:00,1,81.975,82.05,81.925,81.925,148
20170801|2017-06-02 08:30,2,82.175,82.3,81.275,81.475,805
20170801|2017-06-02 09:00,2,81.475,81.625,81.325,81.575,802
20170801|2017-06-02 09:30,2,81.6,81.8,81.525,81.75,532
20170801|2017-06-02 10:00,2,81.75,81.9,81.625,81.825,676
20170801|2017-06-02 10:30,2,81.825,81.9,81.625,81.625,377
20170801|2017-06-02 11:00,2,81.625,81.875,81.6,81.875,315
20170801|2017-06-02 11:30,2,81.875,81.9,81.7,81.8,358
20170801|2017-06-02 12:00,2,81.775,81.95,81.775,81.875,300
20170801|2017-06-02 12:30,2,81.9,81.925,81.65,81.675,1052
20170801|2017-06-02 13:00,2,81.7,81.9,81.7,81.85,151
20170801|2017-06-05 08:30,5,81.625,82,81.525,81.725,848
20170801|2017-06-05 09:00,5,81.7,81.975,81.7,81.925,432
20170801|2017-06-05 09:30,5,81.925,81.925,81.425,81.5,628
20170801|2017-06-05 10:00,5,81.5,81.575,81.075,81.2,483
20170801|2017-06-05 10:30,5,81.225,81.425,80.775,81.325,832
20170801|2017-06-05 11:00,5,81.35,81.625,81.15,81.275,523
20170801|2017-06-05 11:30,5,81.275,81.35,81.1,81.125,214
20170801|2017-06-05 12:00,5,81.125,81.175,80.4,80.65,697
20170801|2017-06-05 12:30,5,80.65,80.65,80.15,80.3,1118
20170801|2017-06-05 13:00,5,80.35,80.45,80.275,80.275,135
20170801|2017-06-06 08:30,6,80.275,80.625,80.075,80.575,1476
20170801|2017-06-06 09:00,6,80.575,81.175,80.55,81.125,1024
20170801|2017-06-06 09:30,6,81.125,81.475,81.1,81.375,949
20170801|2017-06-06 10:00,6,81.4,81.425,81.25,81.325,473
20170801|2017-06-06 10:30,6,81.35,81.7,81.25,81.55,858
20170801|2017-06-06 11:00,6,81.575,81.625,81.475,81.525,312
20170801|2017-06-06 11:30,6,81.525,81.55,81.35,81.475,310
20170801|2017-06-06 12:00,6,81.45,81.45,81.175,81.275,362
20170801|2017-06-06 12:30,6,81.275,81.275,81.05,81.2,1266
20170801|2017-06-06 13:00,6,81.25,81.25,81,81.025,132
20170801|2017-06-07 08:30,7,81.25,81.4,80.9,81,1399
20170801|2017-06-07 09:00,7,81,81.1,80.6,80.75,786
20170801|2017-06-07 09:30,7,80.75,81.075,80.725,80.975,544
20170801|2017-06-07 10:00,7,80.975,81.075,80.775,81.025,398
20170801|2017-06-07 10:30,7,81.025,81.35,80.9,81.3,458
20170801|2017-06-07 11:00,7,81.325,81.325,80.925,80.925,398
20170801|2017-06-07 11:30,7,80.9,80.9,80.75,80.775,228
20170801|2017-06-07 12:00,7,80.775,80.875,80.5,80.575,561
20170801|2017-06-07 12:30,7,80.55,81,80.3,80.925,1769
20170801|2017-06-07 13:00,7,80.925,81.1,80.85,81.1,295
20170801|2017-06-08 08:30,8,80.55,81.225,80.55,81.15,1059
20170801|2017-06-08 09:00,8,81.175,81.625,81.15,81.475,871
20170801|2017-06-08 09:30,8,81.475,81.5,81.05,81.325,978
20170801|2017-06-08 10:00,8,81.3,81.375,80.775,80.875,480
20170801|2017-06-08 10:30,8,80.9,81.075,80.8,81.05,418
20170801|2017-06-08 11:00,8,81,81.175,80.875,81.075,515
20170801|2017-06-08 11:30,8,81.075,81.125,80.925,80.975,224
20170801|2017-06-08 12:00,8,80.975,81.3,80.975,81.2,378
20170801|2017-06-08 12:30,8,81.2,81.75,81,81.7,2019
20170801|2017-06-08 13:00,8,81.7,81.725,81.425,81.45,126
20170801|2017-06-09 08:30,9,81.625,82.475,81.575,82.075,2068
20170801|2017-06-09 09:00,9,82.075,82.2,81.95,82.025,782
20170801|2017-06-09 09:30,9,82.05,82.15,82,82.025,616
20170801|2017-06-09 10:00,9,82,82.075,81.775,81.975,552
20170801|2017-06-09 10:30,9,81.975,82.1,81.875,82,426
20170801|2017-06-09 11:00,9,81.975,82,81.9,81.9,374
20170801|2017-06-09 11:30,9,81.925,82.025,81.9,81.9,242
20170801|2017-06-09 12:00,9,81.9,82.075,81.9,82.05,478
20170801|2017-06-09 12:30,9,82.025,82.275,81.75,82.175,2223
20170801|2017-06-09 13:00,9,82.2,82.25,82.025,82.125,180
20170801|2017-06-12 08:30,12,81.8,81.875,79.475,80.575,3045
20170801|2017-06-12 09:00,12,80.525,80.7,80.35,80.55,998
20170801|2017-06-12 09:30,12,80.575,80.7,80.425,80.425,624
20170801|2017-06-12 10:00,12,80.425,80.475,79.75,79.8,1320
20170801|2017-06-12 10:30,12,79.8,80.25,79.65,79.65,894
20170801|2017-06-12 11:00,12,79.65,80.075,79.625,79.875,629
20170801|2017-06-12 11:30,12,79.8,80.2,79.775,79.85,425
20170801|2017-06-12 12:00,12,79.875,80.125,79.825,79.9,665
20170801|2017-06-12 12:30,12,79.9,80.125,79.7,80.05,3454
20170801|2017-06-12 13:00,12,80.025,80.275,79.975,80.25,260
20170801|2017-06-13 08:30,13,80.3,80.75,80.175,80.525,1525
20170801|2017-06-13 09:00,13,80.55,81.275,80.55,81.25,1156
20170801|2017-06-13 09:30,13,81.225,81.625,80.975,81,1282
20170801|2017-06-13 10:00,13,81,81,80.675,80.7,1140
20170801|2017-06-13 10:30,13,80.675,81.125,80.475,81.05,1034
20170801|2017-06-13 11:00,13,81.025,81.075,80.575,80.775,613
20170801|2017-06-13 11:30,13,80.75,80.875,80.75,80.75,320
20170801|2017-06-13 12:00,13,80.775,80.775,80.325,80.5,703
20170801|2017-06-13 12:30,13,80.5,80.525,80.05,80.15,1173
20170801|2017-06-13 13:00,13,80.15,80.35,80.15,80.325,150
20170801|2017-06-14 08:30,14,80.85,80.975,80.525,80.625,1622
20170801|2017-06-14 09:00,14,80.65,80.7,79.7,80.075,1522
20170801|2017-06-14 09:30,14,80.075,80.075,79.9,80.05,407
20170801|2017-06-14 10:00,14,80.05,80.6,80,80.475,916
20170801|2017-06-14 10:30,14,80.5,81,80.375,80.775,776
20170801|2017-06-14 11:00,14,80.725,80.85,80.375,80.725,742
20170801|2017-06-14 11:30,14,80.725,80.8,80.35,80.625,546
20170801|2017-06-14 12:00,14,80.625,80.675,80.3,80.4,271
20170801|2017-06-14 12:30,14,80.4,80.475,80.025,80.475,837
20170801|2017-06-14 13:00,14,80.45,80.5,80.325,80.35,103
20170801|2017-06-15 08:30,15,80.35,81,80.15,80.525,2076
20170801|2017-06-15 09:00,15,80.5,80.525,79.925,80.175,977
20170801|2017-06-15 09:30,15,80.175,80.275,80,80.075,344
20170801|2017-06-15 10:00,15,80.125,80.25,77.6,79,3728
20170801|2017-06-15 10:30,15,79.025,79.05,78.625,78.95,697
20170801|2017-06-15 11:00,15,78.975,79.375,78.95,79.15,820
20170801|2017-06-15 11:30,15,79.15,79.15,78.875,79,445
20170801|2017-06-15 12:00,15,79,79.225,78.425,78.525,935
20170801|2017-06-15 12:30,15,78.55,79.025,78.5,78.95,1520
20170801|2017-06-15 13:00,15,78.925,78.975,78.85,78.925,202
20170801|2017-06-16 08:30,16,78.875,79.075,77.85,78.1,3059
20170801|2017-06-16 09:00,16,78.125,78.575,78.1,78.15,1020
20170801|2017-06-16 09:30,16,78.175,78.7,78.175,78.575,791
20170801|2017-06-16 10:00,16,78.6,78.8,78.375,78.65,427
20170801|2017-06-16 10:30,16,78.675,79.125,78.55,78.95,695
20170801|2017-06-16 11:00,16,78.95,79.3,78.925,79.15,679
20170801|2017-06-16 11:30,16,79.2,79.25,78.925,79.15,321
20170801|2017-06-16 12:00,16,79.175,79.175,78.575,78.625,1003
20170801|2017-06-16 12:30,16,78.6,79.175,78.5,79.125,1446
20170801|2017-06-16 13:00,16,79.125,79.15,79.075,79.125,184
20170801|2017-06-19 08:30,19,79.65,80.95,79.4,80.9,3861
20170801|2017-06-19 09:00,19,80.95,81.175,80.5,80.8,2120
20170801|2017-06-19 09:30,19,80.825,81.225,80.75,81.125,1054
20170801|2017-06-19 10:00,19,81.125,81.725,81.1,81.725,1977
20170801|2017-06-19 10:30,19,81.7,81.725,81.375,81.575,703
20170801|2017-06-19 11:00,19,81.575,81.65,81.25,81.5,792
20170801|2017-06-19 11:30,19,81.475,81.525,81.225,81.425,574
20170801|2017-06-19 12:00,19,81.4,81.95,81.375,81.775,1105
20170801|2017-06-19 12:30,19,81.775,81.8,81.375,81.45,2108
20170801|2017-06-19 13:00,19,81.425,81.675,81.4,81.675,263
20170801|2017-06-20 08:30,20,81.85,82.275,81.7,82.025,2476
20170801|2017-06-20 09:00,20,82,82,80.775,81.025,2289
20170801|2017-06-20 09:30,20,81.025,81.425,80.95,81.375,1149
20170801|2017-06-20 10:00,20,81.375,81.625,81.35,81.375,858
20170801|2017-06-20 10:30,20,81.4,81.675,81.275,81.625,921
20170801|2017-06-20 11:00,20,81.6,81.975,81.425,81.45,1213
20170801|2017-06-20 11:30,20,81.45,81.675,81.4,81.5,653
20170801|2017-06-20 12:00,20,81.5,81.8,81.425,81.65,515
20170801|2017-06-20 12:30,20,81.675,81.95,81.6,81.675,2321
20170801|2017-06-20 13:00,20,81.675,81.8,81.675,81.8,138
20170801|2017-06-21 08:30,21,81.95,82.4,81.85,82.125,2118
20170801|2017-06-21 09:00,21,82.1,82.15,81.25,81.525,1507
20170801|2017-06-21 09:30,21,81.525,82.025,81.525,82,1396
20170801|2017-06-21 10:00,21,82,82.05,81.875,81.975,731
20170801|2017-06-21 10:30,21,81.975,82.325,81.8,82.125,1068
20170801|2017-06-21 11:00,21,82.15,82.375,81.95,82.15,766
20170801|2017-06-21 11:30,21,82.15,82.275,82.05,82.25,572
20170801|2017-06-21 12:00,21,82.275,82.275,82.075,82.15,718
20170801|2017-06-21 12:30,21,82.175,82.25,81.975,82.225,1918
20170801|2017-06-21 13:00,21,82.225,82.3,82.225,82.25,283
20170801|2017-06-22 08:30,22,82.225,82.375,80.975,81.325,1736
20170801|2017-06-22 09:00,22,81.35,81.65,81.275,81.6,912
20170801|2017-06-22 09:30,22,81.6,81.6,81.125,81.225,732
20170801|2017-06-22 10:00,22,81.225,81.275,81.025,81.225,678
20170801|2017-06-22 10:30,22,81.2,81.25,81.025,81.15,606
20170801|2017-06-22 11:00,22,81.15,81.2,80.55,80.55,1016
20170801|2017-06-22 11:30,22,80.575,80.6,80.35,80.55,859
20170801|2017-06-22 12:00,22,80.5,80.75,80.35,80.575,1135
20170801|2017-06-22 12:30,22,80.55,80.65,79.675,79.95,4411
20170801|2017-06-22 13:00,22,79.95,80.025,79.75,79.825,337
20170801|2017-06-23 08:30,23,79.95,79.975,77.95,78.075,4767
20170801|2017-06-23 09:00,23,78.05,78.175,77.9,78.05,2054
20170801|2017-06-23 09:30,23,78.025,78.575,77.975,78.4,1668
20170801|2017-06-23 10:00,23,78.4,78.475,78.25,78.25,573
20170801|2017-06-23 10:30,23,78.25,78.275,78.025,78.1,692
20170801|2017-06-23 11:00,23,78.1,78.275,78.075,78.2,484
20170801|2017-06-23 11:30,23,78.175,78.425,78.175,78.4,530
20170801|2017-06-23 12:00,23,78.375,78.6,78.225,78.525,544
20170801|2017-06-23 12:30,23,78.475,78.95,78.25,78.65,2547
20170801|2017-06-23 13:00,23,78.625,78.65,78.325,78.425,290
20170801|2017-06-26 08:30,26,78.75,79.725,78.6,79.5,2039
20170801|2017-06-26 09:00,26,79.5,80.525,79.4,80.35,2547
20170801|2017-06-26 09:30,26,80.35,80.45,80.075,80.225,964
20170801|2017-06-26 10:00,26,80.2,80.225,79.325,79.7,1121
20170801|2017-06-26 10:30,26,79.725,79.775,79.275,79.425,521
20170801|2017-06-26 11:00,26,79.425,79.625,79.325,79.5,344
20170801|2017-06-26 11:30,26,79.5,79.6,79.275,79.3,350
20170801|2017-06-26 12:00,26,79.275,79.375,78.35,78.925,1400
20170801|2017-06-26 12:30,26,78.925,78.925,78.625,78.675,2169
20170801|2017-06-26 13:00,26,78.675,78.8,78.625,78.725,357
20170801|2017-06-27 08:30,27,79,79.075,78.55,78.575,1481
20170801|2017-06-27 09:00,27,78.575,78.6,77.775,78.025,1811
20170801|2017-06-27 09:30,27,78.025,78.25,77.875,78.175,997
20170801|2017-06-27 10:00,27,78.175,78.85,78.175,78.65,918
20170801|2017-06-27 10:30,27,78.625,78.975,78.5,78.95,642
20170801|2017-06-27 11:00,27,78.95,79.225,78.95,79.15,686
20170801|2017-06-27 11:30,27,79.1,79.125,78.825,78.95,392
20170801|2017-06-27 12:00,27,78.925,79.05,78.825,78.85,461
20170801|2017-06-27 12:30,27,78.875,78.925,78.45,78.5,1332
20170801|2017-06-27 13:00,27,78.525,78.525,78.225,78.3,377
20170801|2017-06-28 08:30,28,78.55,79.625,78.425,79.525,1897
20170801|2017-06-28 09:00,28,79.525,79.9,79.1,79.15,1855
20170801|2017-06-28 09:30,28,79.15,79.3,78.7,79.1,990
20170801|2017-06-28 10:00,28,79.125,79.4,79,79.275,587
20170801|2017-06-28 10:30,28,79.275,79.5,79.1,79.475,799
20170801|2017-06-28 11:00,28,79.45,79.55,79.3,79.475,704
20170801|2017-06-28 11:30,28,79.475,79.675,79.375,79.625,537
20170801|2017-06-28 12:00,28,79.625,79.75,79.475,79.7,551
20170801|2017-06-28 12:30,28,79.7,79.85,79.35,79.4,2499
20170801|2017-06-28 13:00,28,79.4,79.6,79.325,79.6,250
20170801|2017-06-29 08:30,29,79.85,80.25,79.75,79.975,2462
20170801|2017-06-29 09:00,29,79.975,81.35,79.9,81.35,2336
20170801|2017-06-29 09:30,29,81.375,81.45,81.025,81.2,1518
20170801|2017-06-29 10:00,29,81.2,81.45,81.125,81.3,1401
20170801|2017-06-29 10:30,29,81.325,81.525,81.2,81.3,1055
20170801|2017-06-29 11:00,29,81.325,81.5,81.3,81.325,464
20170801|2017-06-29 11:30,29,81.325,81.5,81.25,81.35,679
20170801|2017-06-29 12:00,29,81.35,81.4,80.8,80.8,871
20170801|2017-06-29 12:30,29,80.775,80.9,80,80.775,3362
20170801|2017-06-29 13:00,29,80.8,80.95,80.675,80.95,581
20170801|2017-06-30 08:30,30,81.2,82.875,81.1,82.55,4879
20170801|2017-06-30 09:00,30,82.55,82.775,82.3,82.75,1546
20170801|2017-06-30 09:30,30,82.725,83.425,82.5,83.325,2531
20170801|2017-06-30 10:00,30,83.3,83.425,83.125,83.225,1952
20170801|2017-06-30 10:30,30,83.25,83.6,83.2,83.45,1854
20170801|2017-06-30 11:00,30,83.45,83.475,83.025,83.05,1106
20170801|2017-06-30 11:30,30,83.075,83.525,83.075,83.475,1201
20170801|2017-06-30 12:00,30,83.475,83.6,83.225,83.325,759
20170801|2017-06-30 12:30,30,83.35,83.75,83.325,83.75,2380
20170801|2017-06-30 13:00,30,83.75,83.75,83.725,83.75,254
20170801|2017-07-03 08:30,3,83.75,84.325,83.5,83.925,3223
20170801|2017-07-03 09:00,3,83.925,84.4,83.85,83.925,1783
20170801|2017-07-03 09:30,3,83.9,84.1,83.575,84.025,1198
20170801|2017-07-03 10:00,3,84.025,84.2,84,84.2,812
20170801|2017-07-03 10:30,3,84.2,84.4,83.975,84.15,1017
20170801|2017-07-03 11:00,3,84.125,84.775,84.075,84.75,1316
20170801|2017-07-03 11:30,3,84.75,84.875,84,84.55,2958
20170801|2017-07-03 12:00,3,84.55,84.625,84.4,84.45,590
20170801|2017-07-05 08:30,5,84.9,85.375,84.15,84.7,3499
20170801|2017-07-05 09:00,5,84.725,84.975,84.225,84.35,1457
20170801|2017-07-05 09:30,5,84.35,84.875,84.25,84.825,1100
20170801|2017-07-05 10:00,5,84.8,85.15,84.75,84.975,947
20170801|2017-07-05 10:30,5,84.975,85.05,84.625,84.875,1095
20170801|2017-07-05 11:00,5,84.85,85,84.55,84.8,922
20170801|2017-07-05 11:30,5,84.8,84.8,84.25,84.75,896
20170801|2017-07-05 12:00,5,84.75,84.925,84.75,84.9,501
20170801|2017-07-05 12:30,5,84.925,85,84.45,84.65,1860
20170801|2017-07-05 13:00,5,84.675,84.7,84.575,84.675,185
20170801|2017-07-06 08:30,6,84.675,84.825,82.2,82.8,4168
20170801|2017-07-06 09:00,6,82.775,83.275,82.55,82.9,1787
20170801|2017-07-06 09:30,6,82.95,83.175,82.825,83.05,1054
20170801|2017-07-06 10:00,6,83.025,83.325,82.875,82.975,878
20170801|2017-07-06 10:30,6,82.975,83,82.425,82.725,1405
20170801|2017-07-06 11:00,6,82.725,82.95,82.6,82.925,855
20170801|2017-07-06 11:30,6,82.925,83.075,82.85,82.95,733
20170801|2017-07-06 12:00,6,82.925,82.975,82.55,82.55,702
20170801|2017-07-06 12:30,6,82.575,82.75,82.325,82.7,2572
20170801|2017-07-06 13:00,6,82.725,82.8,82.625,82.65,292
20170801|2017-07-07 08:30,7,82.5,83.175,82.5,83.175,3050
20170801|2017-07-07 09:00,7,83.125,83.65,82.925,83,1649
20170801|2017-07-07 09:30,7,83,83.125,82.8,83.1,666
20170801|2017-07-07 10:00,7,83.125,83.55,82.825,82.925,830
20170801|2017-07-07 10:30,7,82.95,83.45,82.825,83.35,616
20170801|2017-07-07 11:00,7,83.325,83.425,83.1,83.35,517
20170801|2017-07-07 11:30,7,83.35,83.475,83,83.125,450
20170801|2017-07-07 12:00,7,83.15,83.275,82.975,82.975,467
20170801|2017-07-07 12:30,7,82.975,83.325,82.775,83.325,1815
20170801|2017-07-07 13:00,7,83.3,83.325,83.1,83.3,251
20170801|2017-07-10 08:30,10,83.3,83.825,83.175,83.525,2020
20170801|2017-07-10 09:00,10,83.525,83.525,82.55,82.75,1943
20170801|2017-07-10 09:30,10,82.75,83.225,82.75,83.2,724
20170801|2017-07-10 10:00,10,83.2,83.425,82.875,83,567
20170801|2017-07-10 10:30,10,82.975,83.125,82.75,82.875,684
20170801|2017-07-10 11:00,10,82.925,82.925,82.375,82.575,1209
20170801|2017-07-10 11:30,10,82.55,82.85,82.525,82.85,363
20170801|2017-07-10 12:00,10,82.85,82.85,82.575,82.725,392
20170801|2017-07-10 12:30,10,82.75,82.8,81.875,81.925,3825
20170801|2017-07-10 13:00,10,81.925,82.075,81.85,82.075,385
20170801|2017-07-11 08:30,11,82.175,82.45,82,82.275,3332
20170801|2017-07-11 09:00,11,82.3,82.725,82.2,82.5,1462
20170801|2017-07-11 09:30,11,82.45,82.65,82.125,82.425,1292
20170801|2017-07-11 10:00,11,82.4,82.6,82.275,82.5,562
20170801|2017-07-11 10:30,11,82.525,82.775,82.375,82.55,722
20170801|2017-07-11 11:00,11,82.55,82.9,82.475,82.85,551
20170801|2017-07-11 11:30,11,82.825,83,82.775,82.975,766
20170801|2017-07-11 12:00,11,82.975,83.075,82.225,82.35,931
20170801|2017-07-11 12:30,11,82.35,83.025,82.05,82.125,3860
20170801|2017-07-11 13:00,11,82.125,82.425,82.1,82.35,458
20170801|2017-07-12 08:30,12,82.85,83.475,82.65,82.725,2696
20170801|2017-07-12 09:00,12,82.75,82.875,82.525,82.75,1186
20170801|2017-07-12 09:30,12,82.725,82.95,82.7,82.75,634
20170801|2017-07-12 10:00,12,82.775,82.925,82.575,82.75,783
20170801|2017-07-12 10:30,12,82.75,83.175,82.55,82.975,1066
20170801|2017-07-12 11:00,12,82.975,83.1,82.8,82.9,616
20170801|2017-07-12 11:30,12,82.9,82.95,82.6,82.725,749
20170801|2017-07-12 12:00,12,82.75,82.85,82.7,82.825,592
20170801|2017-07-12 12:30,12,82.825,83.15,82.5,82.55,3323
20170801|2017-07-12 13:00,12,82.575,82.775,82.525,82.775,543
20170801|2017-07-13 08:30,13,83.075,83.075,82.225,82.475,2632
20170801|2017-07-13 09:00,13,82.5,83.375,82.45,83.325,1946
20170801|2017-07-13 09:30,13,83.35,83.35,83.1,83.325,766
20170801|2017-07-13 10:00,13,83.325,83.925,83.25,83.325,2114
20170801|2017-07-13 10:30,13,83.325,83.575,82.7,82.9,1524
20170801|2017-07-13 11:00,13,82.85,82.975,82.5,82.675,860
20170801|2017-07-13 11:30,13,82.675,82.875,82.625,82.775,500
20170801|2017-07-13 12:00,13,82.775,82.775,82.6,82.625,349
20170801|2017-07-13 12:30,13,82.625,82.975,82.4,82.45,3213
20170801|2017-07-13 13:00,13,82.425,82.525,82.425,82.45,578
20170801|2017-07-14 08:30,14,82.575,82.575,80.975,81.25,4390
20170801|2017-07-14 09:00,14,81.275,81.5,81.2,81.375,1050
20170801|2017-07-14 09:30,14,81.325,81.375,81.125,81.325,914
20170801|2017-07-14 10:00,14,81.3,81.55,81.2,81.45,832
20170801|2017-07-14 10:30,14,81.475,81.8,80.9,81.025,2180
20170801|2017-07-14 11:00,14,81.025,81.3,80.825,80.875,1303
20170801|2017-07-14 11:30,14,80.875,81.15,80.825,81,807
20170801|2017-07-14 12:00,14,81,81.175,80.6,80.625,1183
20170801|2017-07-14 12:30,14,80.625,80.675,79.625,79.7,5523
20170801|2017-07-14 13:00,14,79.7,80,79.675,79.85,1261
20170801|2017-07-17 08:30,17,80.05,80.85,79.775,80.525,3578
20170801|2017-07-17 09:00,17,80.55,80.7,80.1,80.1,1141
20170801|2017-07-17 09:30,17,80.15,80.35,80.15,80.325,335
20170801|2017-07-17 10:00,17,80.35,80.7,80.325,80.6,715
20170801|2017-07-17 10:30,17,80.6,80.8,80.475,80.625,687
20170801|2017-07-17 11:00,17,80.625,80.75,80.525,80.575,493
20170801|2017-07-17 11:30,17,80.6,81.1,80.55,80.675,922
20170801|2017-07-17 12:00,17,80.675,81.05,80.675,80.825,620
20170801|2017-07-17 12:30,17,80.85,80.875,80.475,80.725,1839
20170801|2017-07-17 13:00,17,80.75,80.925,80.725,80.8,280
20170801|2017-07-18 08:30,18,80.95,81.05,80.575,80.85,2092
20170801|2017-07-18 09:00,18,80.825,81.25,80.775,80.8,941
20170801|2017-07-18 09:30,18,80.8,81.05,80.6,80.7,1062
20170801|2017-07-18 10:00,18,80.65,80.75,80.425,80.525,562
20170801|2017-07-18 10:30,18,80.525,80.625,80.1,80.6,1120
20170801|2017-07-18 11:00,18,80.6,80.75,80.025,80.1,787
20170801|2017-07-18 11:30,18,80.075,80.475,80.05,80.225,811
20170801|2017-07-18 12:00,18,80.175,80.425,79.9,80.425,686
20170801|2017-07-18 12:30,18,80.425,80.85,80.4,80.425,1268
20170801|2017-07-18 13:00,18,80.425,80.5,80.375,80.475,264
20170801|2017-07-19 08:30,19,80.625,80.75,80.275,80.45,1469
20170801|2017-07-19 09:00,19,80.45,80.75,80.125,80.75,1006
20170801|2017-07-19 09:30,19,80.75,80.925,80.325,80.65,835
20170801|2017-07-19 10:00,19,80.65,81.225,80.625,81.1,812
20170801|2017-07-19 10:30,19,81.15,81.175,80.8,80.95,537
20170801|2017-07-19 11:00,19,80.925,81.75,80.875,81.425,1184
20170801|2017-07-19 11:30,19,81.425,81.875,81.425,81.825,768
20170801|2017-07-19 12:00,19,81.85,82.675,81.8,82.65,2128
20170801|2017-07-19 12:30,19,82.625,83.025,82.525,82.55,2669
20170801|2017-07-19 13:00,19,82.55,82.6,82.475,82.525,373
20170801|2017-07-20 08:30,20,82.65,82.8,82.175,82.35,1958
20170801|2017-07-20 09:00,20,82.35,82.425,81.975,82.075,967
20170801|2017-07-20 09:30,20,82.075,82.25,81.85,82.225,615
20170801|2017-07-20 10:00,20,82.25,82.425,81.5,81.65,972
20170801|2017-07-20 10:30,20,81.675,81.925,81.6,81.625,460
20170801|2017-07-20 11:00,20,81.625,81.85,81.525,81.525,388
20170801|2017-07-20 11:30,20,81.525,81.7,81.525,81.575,328
20170801|2017-07-20 12:00,20,81.625,81.65,81.425,81.5,409
20170801|2017-07-20 12:30,20,81.5,81.65,81.05,81.075,1987
20170801|2017-07-20 13:00,20,81.1,81.25,81.1,81.225,382
20170801|2017-07-21 08:30,21,81.225,81.725,81.125,81.55,1708
20170801|2017-07-21 09:00,21,81.55,81.85,81.325,81.35,693
20170801|2017-07-21 09:30,21,81.325,82,81.3,81.85,986
20170801|2017-07-21 10:00,21,81.85,81.975,81.75,81.875,351
20170801|2017-07-21 10:30,21,81.9,81.975,81.275,81.45,1085
20170801|2017-07-21 11:00,21,81.475,81.85,81.4,81.825,369
20170801|2017-07-21 11:30,21,81.85,81.875,81.45,81.5,217
20170801|2017-07-21 12:00,21,81.475,81.55,81.4,81.475,339
20170801|2017-07-21 12:30,21,81.5,81.525,81,81.1,1256
20170801|2017-07-21 13:00,21,81.125,81.275,81.075,81.225,198
20170801|2017-07-24 08:30,24,80.725,80.85,80.45,80.45,1584
20170801|2017-07-24 09:00,24,80.45,80.775,80.3,80.7,854
20170801|2017-07-24 09:30,24,80.675,81.025,80.625,80.675,584
20170801|2017-07-24 10:00,24,80.675,80.725,80.425,80.45,302
20170801|2017-07-24 10:30,24,80.45,80.55,80.35,80.4,161
20170801|2017-07-24 11:00,24,80.425,80.65,80.425,80.5,413
20170801|2017-07-24 11:30,24,80.475,80.475,80.075,80.3,814
20170801|2017-07-24 12:00,24,80.3,80.35,80.125,80.25,203
20170801|2017-07-24 12:30,24,80.25,80.525,80.175,80.475,568
20170801|2017-07-24 13:00,24,80.475,80.675,80.475,80.6,169
20170801|2017-07-25 08:30,25,81.2,81.35,80.775,80.9,2336
20170801|2017-07-25 09:00,25,80.925,81.1,80.9,80.925,310
20170801|2017-07-25 09:30,25,80.9,81.2,80.9,81.125,307
20170801|2017-07-25 10:00,25,81.125,81.125,80.925,81.05,242
20170801|2017-07-25 10:30,25,81.1,81.325,81,81.175,640
20170801|2017-07-25 11:00,25,81.175,81.275,80.8,81.025,514
20170801|2017-07-25 11:30,25,81.025,81.125,80.925,80.975,110
20170801|2017-07-25 12:00,25,80.975,81.175,80.975,81.025,233
20170801|2017-07-25 12:30,25,81.025,81.725,81.025,81.5,1350
20170801|2017-07-25 13:00,25,81.5,81.5,81.425,81.475,197
20170801|2017-07-26 08:30,26,81.85,82.375,81.725,82.35,1615
20170801|2017-07-26 09:00,26,82.35,82.6,82.3,82.575,541
20170801|2017-07-26 09:30,26,82.6,82.7,82.25,82.475,403
20170801|2017-07-26 10:00,26,82.425,82.425,82.1,82.1,464
20170801|2017-07-26 10:30,26,82.075,82.2,81.55,81.8,1112
20170801|2017-07-26 11:00,26,81.8,81.85,81.7,81.7,302
20170801|2017-07-26 11:30,26,81.7,81.825,81.65,81.65,241
20170801|2017-07-26 12:00,26,81.65,81.725,81.5,81.625,297
20170801|2017-07-26 12:30,26,81.65,82.1,81.6,82.1,630
20170801|2017-07-26 13:00,26,82.05,82.075,81.875,81.9,192
20170801|2017-07-27 08:30,27,81.85,81.925,81.575,81.65,710
20170801|2017-07-27 09:00,27,81.65,81.875,81.6,81.8,293
20170801|2017-07-27 09:30,27,81.8,82,81.7,81.75,379
20170801|2017-07-27 10:00,27,81.75,81.775,81.625,81.625,248
20170801|2017-07-27 10:30,27,81.675,81.725,81.425,81.475,426
20170801|2017-07-27 11:00,27,81.45,81.7,81.325,81.625,412
20170801|2017-07-27 11:30,27,81.575,81.6,81.475,81.5,227
20170801|2017-07-27 12:00,27,81.525,81.725,81.5,81.725,177
20170801|2017-07-27 12:30,27,81.725,82.4,81.725,82.275,1257
20170801|2017-07-27 13:00,27,82.3,82.425,82.125,82.25,375
20170801|2017-07-28 08:30,28,82.575,82.575,81.825,81.95,1406
20170801|2017-07-28 09:00,28,81.925,82.075,81.65,81.875,838
20170801|2017-07-28 09:30,28,81.875,81.925,81.675,81.725,271
20170801|2017-07-28 10:00,28,81.7,81.8,81.35,81.375,722
20170801|2017-07-28 10:30,28,81.35,81.425,81.125,81.35,856
20170801|2017-07-28 11:00,28,81.325,81.6,81.325,81.35,228
20170801|2017-07-28 11:30,28,81.35,81.7,81.35,81.65,191
20170801|2017-07-28 12:00,28,81.65,81.775,81.5,81.575,184
20170801|2017-07-28 12:30,28,81.6,81.65,81.3,81.525,786
20170801|2017-07-28 13:00,28,81.525,81.65,81.45,81.525,196
20170801|2017-07-31 08:30,31,81.025,81.5,80.55,80.625,1354
20170801|2017-07-31 09:00,31,80.625,80.9,80.55,80.65,532
20170801|2017-07-31 09:30,31,80.575,80.825,80.45,80.475,602
20170801|2017-07-31 10:00,31,80.45,80.5,80.325,80.475,303
20170801|2017-07-31 10:30,31,80.375,80.65,80.325,80.45,460
20170801|2017-07-31 11:00,31,80.475,80.975,80.425,80.825,303
20170801|2017-07-31 11:30,31,80.8,80.85,80.475,80.5,267
20170801|2017-07-31 12:00,31,80.525,80.775,80.5,80.525,139
20170801|2017-07-31 12:30,31,80.55,80.725,80.25,80.425,1037
20170801|2017-07-31 13:00,31,80.375,80.375,80.25,80.35,192
20170801|2017-08-01 08:30,1,80.325,80.4,79.825,80.05,1378
20170801|2017-08-01 09:00,1,80,80.225,79.95,80.075,465
20170801|2017-08-01 09:30,1,80.075,80.15,79.775,79.95,931
20170801|2017-08-01 10:00,1,79.925,79.975,79.75,79.75,865
20170801|2017-08-01 10:30,1,79.75,79.825,79.625,79.625,1114
20170801|2017-08-01 11:00,1,79.65,79.925,79.6,79.675,705
20170801|2017-08-01 11:30,1,79.65,80.35,79.65,80.05,689
20170801|2017-08-01 12:00,1,80.075,80.225,79.85,79.95,261
20170801|2017-08-01 12:30,1,79.95,80.1,79.75,79.8,1021
20170801|2017-08-01 13:00,1,79.825,79.925,79.75,79.875,227
20170801|2017-08-02 08:30,2,80.25,80.425,80.075,80.15,1260
20170801|2017-08-02 09:00,2,80.175,80.225,79.95,80.125,714
20170801|2017-08-02 09:30,2,80.075,80.55,80.05,80.5,524
20170801|2017-08-02 10:00,2,80.525,81.4,80.475,81.25,1592
20170801|2017-08-02 10:30,2,81.25,81.375,81.025,81.15,716
20170801|2017-08-02 11:00,2,81.125,81.175,80.925,80.95,453
20170801|2017-08-02 11:30,2,80.95,81.875,80.925,81.675,813
20170801|2017-08-02 12:00,2,81.675,82.175,81.675,81.85,804
20170801|2017-08-02 12:30,2,81.85,82.125,81.8,82.05,1155
20170801|2017-08-02 13:00,2,82.075,82.15,81.975,82.15,304
20170801|2017-08-03 08:30,3,82.25,82.35,81.8,81.925,1987
20170801|2017-08-03 09:00,3,81.925,82,81,81.05,1674
20170801|2017-08-03 09:30,3,81.05,81.175,80.8,81.175,840
20170801|2017-08-03 10:00,3,81.2,81.875,81.125,81.85,726
20170801|2017-08-03 10:30,3,81.775,81.775,81.4,81.425,566
20170801|2017-08-03 11:00,3,81.45,81.575,81.375,81.5,148
20170801|2017-08-03 11:30,3,81.55,81.55,81.375,81.45,254
20170801|2017-08-03 12:00,3,81.45,82.1,81.4,81.9,467
20170801|2017-08-03 12:30,3,81.9,82.075,81.8,82.025,1079
20170801|2017-08-03 13:00,3,82.025,82.125,81.975,82.1,233
20170801|2017-08-04 08:30,4,82.25,83.025,82.25,82.725,1622
20170801|2017-08-04 09:00,4,82.725,82.8,82.625,82.7,587
20170801|2017-08-04 09:30,4,82.675,83,82.625,83,339
20170801|2017-08-04 10:00,4,83,83.3,82.95,83.05,488
20170801|2017-08-04 10:30,4,83.1,83.25,83,83.075,548
20170801|2017-08-04 11:00,4,83.075,83.25,82.85,83.175,401
20170801|2017-08-04 11:30,4,83.2,83.25,83.025,83.025,251
20170801|2017-08-04 12:00,4,83.05,83.15,83,83.1,162
20170801|2017-08-04 12:30,4,83.125,83.3,83.075,83.3,853
20170801|2017-08-04 13:00,4,83.275,83.325,83.125,83.125,275
20170801|2017-08-07 08:30,7,83.625,83.65,83.075,83.225,1365
20170801|2017-08-07 09:00,7,83.225,83.475,83.125,83.425,377
20170801|2017-08-07 09:30,7,83.35,83.45,83.15,83.275,487
20170801|2017-08-07 10:00,7,83.275,83.5,83.225,83.35,235
20170801|2017-08-07 10:30,7,83.325,83.475,83.25,83.45,624
20170801|2017-08-07 11:00,7,83.45,83.475,83.325,83.4,144
20170801|2017-08-07 11:30,7,83.45,83.65,83.325,83.525,324
20170801|2017-08-07 12:00,7,83.575,83.725,83.475,83.5,211
20170801|2017-08-07 12:30,7,83.525,83.6,83.15,83.6,546
20170801|2017-08-07 13:00,7,83.55,83.6,83.4,83.5,179
20170801|2017-08-08 08:30,8,83.675,83.925,83.575,83.825,1270
20170801|2017-08-08 09:00,8,83.8,83.85,83.65,83.675,486
20170801|2017-08-08 09:30,8,83.675,83.8,83.65,83.8,287
20170801|2017-08-08 10:00,8,83.775,83.825,83.75,83.775,108
20170801|2017-08-08 10:30,8,83.8,83.825,83.7,83.7,138
20170801|2017-08-08 11:00,8,83.7,83.7,83.4,83.475,396
20170801|2017-08-08 11:30,8,83.475,83.625,83.35,83.625,225
20170801|2017-08-08 12:00,8,83.625,83.675,83.425,83.45,329
20170801|2017-08-08 12:30,8,83.425,83.6,83.4,83.575,572
20170801|2017-08-08 13:00,8,83.525,83.6,83.525,83.6,197
20170801|2017-08-09 08:30,9,83.8,84.175,83.725,83.75,1160
20170801|2017-08-09 09:00,9,83.75,84.125,83.725,84.125,447
20170801|2017-08-09 09:30,9,84.025,84.125,83.975,84.05,267
20170801|2017-08-09 10:00,9,84.1,84.125,84,84.025,274
20170801|2017-08-09 10:30,9,84.05,84.05,83.925,83.975,298
20170801|2017-08-09 11:00,9,84,84.05,83.9,84.05,129
20170801|2017-08-09 11:30,9,84.05,84.075,84.05,84.05,58
20170801|2017-08-09 12:00,9,84.05,84.1,84.05,84.05,101
20170801|2017-08-09 12:30,9,84.025,84.15,84,84.15,429
20170801|2017-08-09 13:00,9,84.15,84.175,84.125,84.15,213
20170801|2017-08-10 08:30,10,84.175,84.35,84.05,84.275,1322
20170801|2017-08-10 09:00,10,84.25,84.325,84.125,84.2,340
20170801|2017-08-10 09:30,10,84.225,84.35,84.2,84.3,261
20170801|2017-08-10 10:00,10,84.3,84.375,84.3,84.3,473
20170801|2017-08-10 10:30,10,84.3,84.45,84.3,84.45,306
20170801|2017-08-10 11:00,10,84.425,84.475,84.325,84.45,391
20170801|2017-08-10 11:30,10,84.475,84.5,84.425,84.425,343
20170801|2017-08-10 12:00,10,84.425,84.45,84.35,84.4,149
20170801|2017-08-10 12:30,10,84.375,84.5,84.3,84.5,1027
20170801|2017-08-10 13:00,10,84.45,84.5,84.425,84.475,156
20170801|2017-08-11 08:30,11,84.6,84.7,84.5,84.675,761
20170801|2017-08-11 09:00,11,84.65,84.7,84.625,84.7,435
20170801|2017-08-11 09:30,11,84.7,84.75,84.675,84.725,395
20170801|2017-08-11 10:00,11,84.7,84.7,84.55,84.55,513
20170801|2017-08-11 10:30,11,84.55,84.65,84.5,84.625,195
20170801|2017-08-11 11:00,11,84.625,84.675,84.575,84.6,184
20170801|2017-08-11 11:30,11,84.575,84.675,84.575,84.6,73
20170801|2017-08-11 12:00,11,84.625,84.675,84.575,84.675,131
20170801|2017-08-11 12:30,11,84.675,84.675,84.6,84.675,593
20170801|2017-08-11 13:00,11,84.65,84.675,84.6,84.675,90
20170801|2017-08-14 08:30,14,84.55,84.65,84.5,84.625,694
20170801|2017-08-14 09:00,14,84.6,84.65,84.575,84.625,150
20170801|2017-08-14 09:30,14,84.625,84.625,84.425,84.425,521
20170801|2017-08-14 10:00,14,84.425,84.475,84.35,84.425,501
20170801|2017-08-14 10:30,14,84.425,84.45,84.375,84.45,97
20170801|2017-08-14 11:00,14,84.45,84.45,84.4,84.45,184
20170801|2017-08-14 11:30,14,84.45,84.45,84.4,84.45,186
20171001|2016-05-31 11:00,31,71,71.525,71,71.525,2
20171001|2016-05-31 11:30,31,71.5,71.5,71.5,71.5,2
20171001|2016-06-08 12:30,8,71,72.9,71,72.9,51
20171001|2016-06-10 11:00,10,68.1,68.1,68.1,68.1,5
20171001|2016-06-13 08:30,13,66.6,66.6,66.6,66.6,5
20171001|2016-06-13 10:00,13,66.5,66.5,66.45,66.45,7
20171001|2016-06-13 12:00,13,66.55,66.55,66.55,66.55,1
20171001|2016-06-14 10:00,14,66.55,66.55,66.55,66.55,3
20171001|2016-06-14 12:00,14,66.55,66.55,66.45,66.45,2
20171001|2016-06-15 11:30,15,66.45,66.45,66.45,66.45,2
20171001|2016-06-17 10:30,17,66.45,66.45,66.45,66.45,2
20171001|2016-07-21 13:00,21,61.55,61.55,61.55,61.55,1
20171001|2016-07-22 11:00,22,62,62,62,62,3
20171001|2016-07-22 11:30,22,62.4,62.4,62.4,62.4,2
20171001|2016-07-22 12:30,22,63,63,63,63,2
20171001|2016-07-25 09:30,25,63,63,63,63,2
20171001|2016-07-25 12:30,25,63.3,63.3,63.3,63.3,2
20171001|2016-07-27 12:00,27,61.925,61.925,61.2,61.2,3
20171001|2016-07-28 08:30,28,61.6,61.6,61.45,61.45,6
20171001|2016-07-28 09:00,28,61.2,61.2,61.2,61.2,3
20171001|2016-07-28 10:30,28,61.2,61.2,61.2,61.2,2
20171001|2016-07-28 11:00,28,61.2,61.3,61.2,61.3,4
20171001|2016-07-29 10:00,29,62.1,62.1,62.1,62.1,1
20171001|2016-08-02 08:30,2,63,63.25,63,63.25,15
20171001|2016-08-02 09:00,2,63.425,63.45,62.75,62.75,8
20171001|2016-08-02 09:30,2,62.65,62.65,62.65,62.65,10
20171001|2016-08-02 10:00,2,62.75,62.75,62.75,62.75,16
20171001|2016-08-02 11:00,2,63,63,63,63,5
20171001|2016-08-02 12:00,2,63.5,63.5,63.5,63.5,7
20171001|2016-08-03 09:00,3,63.325,63.325,63.325,63.325,4
20171001|2016-08-03 10:30,3,63.5,63.55,63.5,63.55,7
20171001|2016-08-03 11:30,3,63.075,63.075,63,63,18
20171001|2016-08-04 09:30,4,62.5,62.5,62.5,62.5,1
20171001|2016-08-05 12:30,5,63,63,63,63,4
20171001|2016-08-05 13:00,5,63,63,63,63,1
20171001|2016-08-09 12:30,9,63.5,63.5,63.5,63.5,3
20171001|2016-08-10 09:00,10,63.55,63.55,63.55,63.55,4
20171001|2016-08-10 10:30,10,63.55,63.55,63.55,63.55,2
20171001|2016-08-10 11:00,10,63.55,63.55,63.55,63.55,1
20171001|2016-08-10 11:30,10,63.55,63.55,63.55,63.55,3
20171001|2016-08-10 12:30,10,63.725,63.825,63.725,63.825,9
20171001|2016-08-10 13:00,10,63.6,63.6,63.6,63.6,3
20171001|2016-08-11 09:30,11,63.875,63.875,63.775,63.775,6
20171001|2016-08-11 10:30,11,63.925,63.925,63.925,63.925,2
20171001|2016-08-15 08:30,15,63.05,63.25,63.05,63.25,7
20171001|2016-08-15 09:00,15,63.575,63.9,63.575,63.8,13
20171001|2016-08-16 09:00,16,63.025,63.025,63.025,63.025,1
20171001|2016-08-17 08:30,17,63.1,63.1,63.1,63.1,1
20171001|2016-08-17 12:00,17,64,64,64,64,5
20171001|2016-08-17 13:00,17,63.825,63.825,63.825,63.825,1
20171001|2016-08-19 09:30,19,63.625,63.625,63.625,63.625,2
20171001|2016-08-19 10:00,19,63.625,63.625,63.625,63.625,1
20171001|2016-08-19 11:00,19,63.8,63.8,63.8,63.8,3
20171001|2016-08-19 12:00,19,63.8,63.8,63.8,63.8,2
20171001|2016-08-19 12:30,19,63.825,64.075,63.825,64.075,3
20171001|2016-08-19 13:00,19,64.1,64.1,64.1,64.1,1
20171001|2016-08-22 08:30,22,63.9,64,63.9,64,6
20171001|2016-08-22 09:00,22,64,64,64,64,1
20171001|2016-08-22 12:00,22,64,64,64,64,1
20171001|2016-08-22 12:30,22,64.075,64.1,64.075,64.1,4
20171001|2016-08-22 13:00,22,64.1,64.1,64.1,64.1,2
20171001|2016-08-24 08:30,24,62.675,62.675,62.675,62.675,10
20171001|2016-08-24 12:00,24,63.625,63.625,63.625,63.625,1
20171001|2016-08-26 08:30,26,63.625,64.2,63.625,64.2,6
20171001|2016-08-30 09:00,30,63.7,63.75,63.7,63.75,2
20171001|2016-08-30 12:30,30,63.425,63.6,63.425,63.6,20
20171001|2016-09-01 08:30,1,63.65,63.65,63.525,63.525,4
20171001|2016-09-01 12:00,1,63.7,63.7,63.7,63.7,1
20171001|2016-09-01 12:30,1,63.725,63.75,63.725,63.75,21
20171001|2016-09-02 08:30,2,63.75,63.75,63.75,63.75,3
20171001|2016-09-02 09:00,2,63.75,63.75,63.75,63.75,4
20171001|2016-09-02 11:30,2,63.525,63.525,63.25,63.275,18
20171001|2016-09-02 13:00,2,63.2,63.2,63.2,63.2,1
20171001|2016-09-07 08:30,7,63.75,63.75,63.75,63.75,2
20171001|2016-09-09 08:30,9,63.2,63.2,63.2,63.2,1
20171001|2016-09-12 09:00,12,62.3,62.3,62.3,62.3,2
20171001|2016-09-12 10:30,12,62.8,62.8,62.8,62.8,1
20171001|2016-09-13 09:00,13,61.225,61.225,61.225,61.225,2
20171001|2016-09-14 09:30,14,60,60,59.925,59.95,4
20171001|2016-09-14 10:00,14,60.1,60.125,60.1,60.125,8
20171001|2016-09-14 11:00,14,60.225,60.225,60.125,60.125,12
20171001|2016-09-14 12:00,14,59.825,59.825,59.55,59.55,9
20171001|2016-09-14 12:30,14,59.425,59.425,59.425,59.425,1
20171001|2016-09-14 13:00,14,59.425,59.425,59.425,59.425,4
20171001|2016-09-15 09:00,15,60.7,60.7,60.7,60.7,1
20171001|2016-09-15 09:30,15,59,59.25,59,59.25,5
20171001|2016-09-15 10:00,15,59.25,59.25,59.25,59.25,2
20171001|2016-09-15 10:30,15,59.25,59.25,59.225,59.225,4
20171001|2016-09-15 11:00,15,59.375,59.45,59.375,59.375,7
20171001|2016-09-15 12:30,15,59.075,59.075,59,59,12
20171001|2016-09-15 13:00,15,59.6,59.775,59.6,59.775,2
20171001|2016-09-16 08:30,16,59.15,59.175,59.15,59.175,3
20171001|2016-09-16 09:00,16,59.225,59.275,59.225,59.275,13
20171001|2016-09-16 10:00,16,59.5,59.5,59.35,59.45,15
20171001|2016-09-19 10:00,19,59.2,59.2,59.2,59.2,1
20171001|2016-09-19 10:30,19,59.2,59.2,59.2,59.2,4
20171001|2016-09-20 10:00,20,58.825,58.825,58.825,58.825,2
20171001|2016-09-20 10:30,20,58.975,59.075,58.975,59.075,3
20171001|2016-09-20 12:30,20,59.925,59.925,59.925,59.925,2
20171001|2016-09-21 09:30,21,60.175,60.175,60.175,60.175,2
20171001|2016-09-21 10:00,21,60.3,60.3,60.3,60.3,1
20171001|2016-09-21 10:30,21,60.2,60.2,60.2,60.2,1
20171001|2016-09-21 12:00,21,60.15,60.15,60.15,60.15,11
20171001|2016-09-21 12:30,21,59.925,59.925,59.925,59.925,1
20171001|2016-09-22 08:30,22,59.5,59.5,59.5,59.5,2
20171001|2016-09-22 11:00,22,60.35,60.35,60.35,60.35,7
20171001|2016-09-22 11:30,22,60.35,60.35,60.35,60.35,2
20171001|2016-09-22 12:30,22,60.6,60.6,60.6,60.6,1
20171001|2016-09-23 08:30,23,60.6,60.6,60.6,60.6,1
20171001|2016-09-27 10:30,27,59.475,59.475,59.45,59.45,2
20171001|2016-09-27 11:00,27,59.325,59.325,59.275,59.275,5
20171001|2016-09-28 11:00,28,58.75,58.75,58.75,58.75,4
20171001|2016-09-28 12:00,28,58.75,58.75,58.75,58.75,1
20171001|2016-09-28 12:30,28,58.75,58.75,58.75,58.75,5
20171001|2016-09-29 08:30,29,58.875,58.875,58.875,58.875,1
20171001|2016-09-29 09:00,29,58.925,58.925,58.875,58.875,8
20171001|2016-09-29 09:30,29,58.775,58.775,58.775,58.775,1
20171001|2016-09-29 10:00,29,59,59,59,59,1
20171001|2016-09-30 09:00,30,59,59.075,58.85,58.85,21
20171001|2016-09-30 09:30,30,59.15,59.2,59.15,59.2,4
20171001|2016-09-30 10:30,30,57.75,58.1,57.75,58.1,3
20171001|2016-09-30 11:00,30,57.8,58.15,57.575,58.15,10
20171001|2016-09-30 11:30,30,57.85,57.85,57.85,57.85,1
20171001|2016-09-30 12:00,30,57.4,57.4,57.4,57.4,1
20171001|2016-09-30 12:30,30,57.6,57.6,57.5,57.5,14
20171001|2016-10-03 08:30,3,57.35,57.35,57.35,57.35,1
20171001|2016-10-03 09:00,3,58.05,58.05,58.05,58.05,1
20171001|2016-10-03 09:30,3,57.725,57.725,57.725,57.725,1
20171001|2016-10-03 10:30,3,58.9,58.9,58.9,58.9,13
20171001|2016-10-03 11:00,3,59.35,59.4,59.35,59.4,22
20171001|2016-10-03 12:30,3,60.4,60.8,60.4,60.8,34
20171001|2016-10-03 13:00,3,60.525,60.525,60.525,60.525,1
20171001|2016-10-04 08:30,4,60.775,60.775,60.5,60.5,25
20171001|2016-10-04 09:00,4,60.3,60.425,60.3,60.425,8
20171001|2016-10-04 09:30,4,60.4,60.4,60.4,60.4,9
20171001|2016-10-04 10:30,4,60.25,60.3,60.25,60.3,15
20171001|2016-10-04 11:00,4,60.35,60.6,60.35,60.6,14
20171001|2016-10-04 11:30,4,60.6,60.975,60.6,60.975,11
20171001|2016-10-04 12:00,4,61,61,61,61,2
20171001|2016-10-04 12:30,4,61.125,63.25,61.125,63.25,46
20171001|2016-10-04 13:00,4,62.525,62.625,62.425,62.425,8
20171001|2016-10-05 09:00,5,61.95,61.95,61.95,61.95,1
20171001|2016-10-05 09:30,5,61.75,61.8,61.4,61.4,20
20171001|2016-10-05 11:00,5,61.725,61.725,61.725,61.725,1
20171001|2016-10-05 12:00,5,61.475,61.475,61.475,61.475,5
20171001|2016-10-05 12:30,5,61.525,62.05,61.525,62.05,49
20171001|2016-10-05 13:00,5,61.825,61.825,61.825,61.825,10
20171001|2016-10-06 11:00,6,61.525,61.625,61.525,61.625,3
20171001|2016-10-06 11:30,6,61.35,61.45,61.35,61.45,16
20171001|2016-10-06 12:30,6,62.075,62.375,62,62.375,44
20171001|2016-10-07 08:30,7,62,62,62,62,2
20171001|2016-10-07 10:30,7,61.15,61.15,61.15,61.15,1
20171001|2016-10-07 11:00,7,61.4,61.4,61.4,61.4,10
20171001|2016-10-07 11:30,7,61.675,61.7,61.675,61.7,5
20171001|2016-10-07 12:30,7,61.8,62,61.8,62,40
20171001|2016-10-10 08:30,10,62,62,62,62,4
20171001|2016-10-10 09:00,10,61.75,61.75,61.75,61.75,2
20171001|2016-10-10 10:00,10,61.8,61.8,61.8,61.8,1
20171001|2016-10-11 08:30,11,62.25,62.425,62.25,62.425,2
20171001|2016-10-11 09:30,11,62.275,62.275,62.275,62.275,1
20171001|2016-10-11 10:00,11,62,62,62,62,1
20171001|2016-10-11 13:00,11,62.1,62.1,62.1,62.1,1
20171001|2016-10-12 10:00,12,62.3,62.3,62.3,62.3,1
20171001|2016-10-12 12:30,12,62.15,62.25,62.1,62.25,13
20171001|2016-10-13 09:00,13,62.1,62.3,62.1,62.3,10
20171001|2016-10-13 09:30,13,62.175,62.175,62.025,62.025,8
20171001|2016-10-13 11:30,13,62.2,62.3,62.2,62.3,16
20171001|2016-10-13 12:30,13,62.3,62.4,62.3,62.4,15
20171001|2016-10-13 13:00,13,62.425,62.425,62.425,62.425,1
20171001|2016-10-14 08:30,14,62.2,62.2,62.2,62.2,1
20171001|2016-10-14 09:00,14,62.2,62.2,62.2,62.2,2
20171001|2016-10-14 11:30,14,62.4,62.4,62.4,62.4,2
20171001|2016-10-17 09:30,17,62.025,62.025,62.025,62.025,3
20171001|2016-10-18 10:00,18,60.35,60.35,60.35,60.35,1
20171001|2016-10-18 11:30,18,60.375,60.575,60.375,60.575,4
20171001|2016-10-19 09:00,19,59.5,59.525,59.5,59.525,3
20171001|2016-10-19 10:00,19,59.775,59.775,59.775,59.775,1
20171001|2016-10-19 12:30,19,59.35,59.4,59.35,59.35,7
20171001|2016-10-20 08:30,20,59.7,59.7,59.7,59.7,1
20171001|2016-10-20 09:00,20,59.725,59.95,59.725,59.775,13
20171001|2016-10-20 09:30,20,59.8,59.95,59.8,59.925,9
20171001|2016-10-20 10:00,20,59.975,60.05,59.95,60.05,23
20171001|2016-10-20 11:00,20,59.975,59.975,59.8,59.825,13
20171001|2016-10-20 11:30,20,60,60,60,60,1
20171001|2016-10-20 12:30,20,59.9,60,59.55,59.55,8
20171001|2016-10-21 08:30,21,59.95,60.35,59.95,60.35,10
20171001|2016-10-21 09:00,21,60.375,60.45,60.075,60.45,27
20171001|2016-10-21 09:30,21,60.5,60.575,60.175,60.325,19
20171001|2016-10-21 10:00,21,60.325,60.575,60.325,60.575,4
20171001|2016-10-21 10:30,21,60.525,60.7,60.525,60.7,20
20171001|2016-10-21 11:00,21,60.7,60.8,60.7,60.7,21
20171001|2016-10-21 11:30,21,60.85,61.3,60.85,61.075,12
20171001|2016-10-21 12:00,21,61.1,61.3,60.875,60.875,16
20171001|2016-10-21 12:30,21,60.75,60.925,60.75,60.925,6
20171001|2016-10-21 13:00,21,60.9,61,60.9,60.95,8
20171001|2016-10-24 08:30,24,61.4,61.4,61.4,61.4,8
20171001|2016-10-24 09:00,24,61.65,61.775,61.65,61.75,3
20171001|2016-10-24 09:30,24,61.4,61.75,61.4,61.75,3
20171001|2016-10-24 10:00,24,61.7,61.7,61.55,61.65,19
20171001|2016-10-24 10:30,24,61.65,61.65,61.65,61.65,5
20171001|2016-10-24 11:00,24,61.7,61.7,61.55,61.55,2
20171001|2016-10-24 12:00,24,61.5,61.575,61.5,61.575,2
20171001|2016-10-24 12:30,24,61.6,61.75,61.6,61.75,15
20171001|2016-10-24 13:00,24,61.75,61.75,61.7,61.75,13
20171001|2016-10-25 08:30,25,61.9,61.9,61.9,61.9,1
20171001|2016-10-25 09:00,25,61.9,61.9,61.9,61.9,7
20171001|2016-10-25 10:00,25,61.875,61.875,61.875,61.875,1
20171001|2016-10-25 10:30,25,62.125,62.125,62,62.025,22
20171001|2016-10-25 11:30,25,62.2,62.2,62.2,62.2,2
20171001|2016-10-25 12:00,25,62.2,62.2,62,62.025,6
20171001|2016-10-25 12:30,25,61.925,62.275,61.925,62.275,27
20171001|2016-10-25 13:00,25,62.225,62.225,62.225,62.225,1
20171001|2016-10-26 08:30,26,62.35,62.35,62.325,62.325,2
20171001|2016-10-26 09:00,26,62.375,62.375,62.375,62.375,1
20171001|2016-10-26 10:00,26,62.225,62.225,62.1,62.1,5
20171001|2016-10-27 09:00,27,62.425,62.575,62.425,62.575,3
20171001|2016-10-27 10:00,27,62.6,62.9,62.6,62.9,7
20171001|2016-10-27 11:00,27,62.8,63,62.8,63,41
20171001|2016-10-27 11:30,27,63,63,63,63,1
20171001|2016-10-27 12:00,27,62.625,62.625,62.55,62.55,9
20171001|2016-10-27 12:30,27,62.6,63.025,62.6,63.025,15
20171001|2016-10-28 09:00,28,63.1,63.1,63.1,63.1,4
20171001|2016-10-28 09:30,28,63,63.2,63,63.2,4
20171001|2016-10-28 10:00,28,63.225,63.225,63.225,63.225,2
20171001|2016-10-28 11:00,28,62.925,62.925,62.925,62.925,3
20171001|2016-10-28 12:00,28,63.25,63.25,63.25,63.25,20
20171001|2016-10-28 12:30,28,63.05,63.475,63,63.475,44
20171001|2016-10-28 13:00,28,63.475,63.475,63.45,63.475,7
20171001|2016-10-31 08:30,31,63.2,63.2,63.2,63.2,4
20171001|2016-10-31 10:30,31,63.275,63.4,63.25,63.4,7
20171001|2016-10-31 11:00,31,63.35,63.35,63.35,63.35,1
20171001|2016-10-31 12:00,31,63.2,63.325,63.2,63.325,4
20171001|2016-10-31 12:30,31,63.375,63.5,63.375,63.5,4
20171001|2016-11-01 08:30,1,63.2,63.2,62.9,63,15
20171001|2016-11-01 09:00,1,62.725,62.725,62.55,62.55,16
20171001|2016-11-01 09:30,1,62.725,62.725,62.625,62.625,10
20171001|2016-11-01 10:00,1,62.6,62.6,62.55,62.55,6
20171001|2016-11-01 10:30,1,62.1,62.1,62.1,62.1,1
20171001|2016-11-01 12:00,1,62.125,62.15,62.075,62.15,8
20171001|2016-11-01 12:30,1,61.975,61.975,61.8,61.9,21
20171001|2016-11-02 08:30,2,61.975,62,61.975,62,15
20171001|2016-11-02 09:00,2,62,62,62,62,46
20171001|2016-11-02 09:30,2,62.05,62.1,62.05,62.1,7
20171001|2016-11-02 10:00,2,62.1,62.15,62.1,62.15,10
20171001|2016-11-02 10:30,2,62.125,62.15,62.125,62.15,8
20171001|2016-11-02 11:00,2,62.175,62.175,62.175,62.175,2
20171001|2016-11-02 11:30,2,62.175,62.2,62.175,62.2,3
20171001|2016-11-02 12:00,2,62.2,62.225,62.2,62.225,7
20171001|2016-11-02 12:30,2,62.2,62.25,62.15,62.25,23
20171001|2016-11-02 13:00,2,62.15,62.225,62.1,62.2,10
20171001|2016-11-03 09:00,3,61.9,61.9,61.9,61.9,2
20171001|2016-11-03 09:30,3,61.9,61.975,61.9,61.975,15
20171001|2016-11-03 10:30,3,61.9,62.125,61.9,62.125,29
20171001|2016-11-03 11:00,3,62.15,62.15,62.15,62.15,2
20171001|2016-11-03 12:00,3,62.175,62.2,62.175,62.2,5
20171001|2016-11-03 12:30,3,62.225,62.65,62.225,62.65,18
20171001|2016-11-03 13:00,3,62.625,62.625,62.625,62.625,1
20171001|2016-11-04 09:00,4,62.5,62.95,62.475,62.925,26
20171001|2016-11-04 09:30,4,62.9,62.925,62.8,62.8,9
20171001|2016-11-04 10:00,4,62.675,62.675,62.375,62.375,17
20171001|2016-11-04 10:30,4,62.375,62.375,62.375,62.375,1
20171001|2016-11-04 11:00,4,62.325,62.325,62.325,62.325,2
20171001|2016-11-07 08:30,7,63,63,63,63,6
20171001|2016-11-07 11:00,7,62.675,62.675,62.675,62.675,2
20171001|2016-11-07 12:00,7,62.9,62.9,62.9,62.9,3
20171001|2016-11-07 12:30,7,63.125,63.6,63.125,63.6,84
20171001|2016-11-07 13:00,7,63.425,63.425,63.4,63.4,4
20171001|2016-11-08 08:30,8,63.4,63.65,63.15,63.65,19
20171001|2016-11-08 09:00,8,63.7,63.7,63.65,63.7,6
20171001|2016-11-08 12:30,8,63.8,63.9,63.8,63.9,4
20171001|2016-11-09 08:30,9,63.475,63.625,63.475,63.625,7
20171001|2016-11-09 09:00,9,63.625,63.625,63.525,63.525,2
20171001|2016-11-09 10:30,9,63.15,63.15,63.075,63.075,6
20171001|2016-11-09 11:00,9,63.35,63.35,63.35,63.35,3
20171001|2016-11-09 12:30,9,63.475,63.75,63.475,63.75,27
20171001|2016-11-09 13:00,9,63.75,63.75,63.675,63.675,4
20171001|2016-11-10 08:30,10,63.7,63.7,63.7,63.7,5
20171001|2016-11-10 09:00,10,63.575,63.75,63.5,63.5,12
20171001|2016-11-10 09:30,10,63.5,63.5,63.275,63.275,4
20171001|2016-11-10 10:30,10,63,63.2,63,63.2,5
20171001|2016-11-10 11:00,10,63.2,63.5,63.2,63.5,24
20171001|2016-11-10 11:30,10,63.625,63.625,63.2,63.225,5
20171001|2016-11-10 12:00,10,63.4,63.5,63.4,63.5,6
20171001|2016-11-10 12:30,10,63.5,63.65,63.5,63.65,40
20171001|2016-11-10 13:00,10,63.6,63.6,63.6,63.6,4
20171001|2016-11-11 08:30,11,63.675,63.825,63.65,63.825,9
20171001|2016-11-11 09:00,11,63.725,63.725,63.725,63.725,2
20171001|2016-11-11 09:30,11,63.725,63.725,63.725,63.725,1
20171001|2016-11-11 10:00,11,63.675,63.675,63.675,63.675,4
20171001|2016-11-11 11:00,11,63.65,63.65,63.625,63.65,6
20171001|2016-11-11 12:00,11,63.525,63.6,63.525,63.6,6
20171001|2016-11-11 12:30,11,63.575,63.85,63.575,63.85,39
20171001|2016-11-11 13:00,11,63.85,63.85,63.825,63.825,2
20171001|2016-11-14 08:30,14,63.45,63.65,63.25,63.65,6
20171001|2016-11-14 09:00,14,63.4,63.5,62.9,62.95,13
20171001|2016-11-14 09:30,14,62.95,62.95,62.95,62.95,9
20171001|2016-11-14 10:00,14,62.85,62.975,62.825,62.975,11
20171001|2016-11-14 10:30,14,62.975,63.15,62.975,63.15,12
20171001|2016-11-14 11:00,14,63.275,63.425,63.275,63.425,10
20171001|2016-11-14 11:30,14,63.55,63.55,63.475,63.55,12
20171001|2016-11-14 12:00,14,63.65,63.65,63.4,63.4,4
20171001|2016-11-14 12:30,14,63.5,63.55,63.5,63.55,11
20171001|2016-11-14 13:00,14,63.525,63.525,63.525,63.525,3
20171001|2016-11-15 09:00,15,63.15,63.15,62.85,62.85,3
20171001|2016-11-15 09:30,15,62.8,62.85,62.75,62.75,11
20171001|2016-11-15 10:00,15,62.75,62.75,62.55,62.55,15
20171001|2016-11-15 11:00,15,62.5,62.5,62.45,62.45,4
20171001|2016-11-15 11:30,15,62.6,62.6,62.6,62.6,1
20171001|2016-11-15 12:30,15,62.35,62.35,62.35,62.35,1
20171001|2016-11-15 13:00,15,62.4,62.575,62.4,62.425,5
20171001|2016-11-16 09:00,16,62.55,62.65,62.4,62.65,17
20171001|2016-11-16 09:30,16,62.65,62.725,62.575,62.725,3
20171001|2016-11-16 10:00,16,62.8,62.85,62.8,62.85,8
20171001|2016-11-16 10:30,16,63.15,63.15,63,63,2
20171001|2016-11-17 09:00,17,62.725,62.725,62.7,62.7,3
20171001|2016-11-17 09:30,17,62.7,62.7,62.7,62.7,1
20171001|2016-11-17 10:30,17,62.75,62.75,62.75,62.75,4
20171001|2016-11-18 08:30,18,62.4,62.4,62.375,62.375,2
20171001|2016-11-18 09:30,18,62.475,62.475,62.45,62.45,5
20171001|2016-11-18 10:00,18,62.45,62.45,62.45,62.45,23
20171001|2016-11-18 10:30,18,62.6,62.6,62.6,62.6,1
20171001|2016-11-18 11:00,18,62.35,62.35,62.35,62.35,5
20171001|2016-11-18 11:30,18,62.35,62.6,62.3,62.55,21
20171001|2016-11-18 12:00,18,62.375,62.375,62.3,62.3,10
20171001|2016-11-18 12:30,18,62.55,62.55,62.55,62.55,12
20171001|2016-11-21 08:30,21,62.5,62.95,62.5,62.95,6
20171001|2016-11-21 09:00,21,62.775,62.85,62.775,62.8,4
20171001|2016-11-21 09:30,21,62.9,63.05,62.85,63,11
20171001|2016-11-21 10:00,21,63,63.15,63,63.15,23
20171001|2016-11-21 10:30,21,63.125,63.25,63.125,63.175,18
20171001|2016-11-21 11:00,21,63.075,63.1,63.05,63.05,15
20171001|2016-11-21 11:30,21,63.05,63.15,63.05,63.15,6
20171001|2016-11-21 12:00,21,63.35,63.45,63.35,63.45,12
20171001|2016-11-21 12:30,21,63.35,63.55,63.35,63.55,22
20171001|2016-11-22 08:30,22,63.225,63.225,62.975,63.2,25
20171001|2016-11-22 09:00,22,63.2,63.2,63.2,63.2,14
20171001|2016-11-22 10:00,22,63.225,63.225,63.175,63.2,10
20171001|2016-11-22 10:30,22,63,63.15,63,63.15,5
20171001|2016-11-22 11:00,22,63.3,63.3,63.3,63.3,1
20171001|2016-11-22 11:30,22,63.25,63.25,63.25,63.25,1
20171001|2016-11-22 12:30,22,63.3,63.3,63.15,63.15,11
20171001|2016-11-22 13:00,22,63.3,63.3,63.3,63.3,12
20171001|2016-11-23 08:30,23,63.35,63.35,63.075,63.075,2
20171001|2016-11-23 09:00,23,63.375,63.375,63.275,63.275,5
20171001|2016-11-23 10:00,23,63.25,63.275,63.25,63.275,4
20171001|2016-11-23 10:30,23,63.35,63.375,63.275,63.375,13
20171001|2016-11-23 11:00,23,63.35,63.375,63.35,63.375,3
20171001|2016-11-23 11:30,23,63.15,63.15,63.15,63.15,5
20171001|2016-11-23 12:30,23,63.375,63.4,63.375,63.4,5
20171001|2016-11-23 13:00,23,63.25,63.325,63.25,63.325,5
20171001|2016-11-25 08:30,25,63.525,63.525,63.525,63.525,14
20171001|2016-11-25 09:30,25,63.5,63.5,63.5,63.5,2
20171001|2016-11-25 10:00,25,63.5,63.5,63.5,63.5,4
20171001|2016-11-25 11:00,25,63.475,63.5,63.425,63.425,19
20171001|2016-11-25 11:30,25,63.4,63.5,63.4,63.5,28
20171001|2016-11-25 12:00,25,63.55,63.55,63.55,63.55,2
20171001|2016-11-28 08:30,28,63.5,63.5,63.5,63.5,3
20171001|2016-11-28 09:00,28,63.6,63.6,63.6,63.6,2
20171001|2016-11-28 09:30,28,63.5,63.5,63.5,63.5,2
20171001|2016-11-28 10:30,28,63.575,63.6,63.575,63.6,6
20171001|2016-11-28 11:00,28,63.6,63.6,63.55,63.55,14
20171001|2016-11-28 12:00,28,63.4,63.4,63.4,63.4,1
20171001|2016-11-28 12:30,28,63.1,63.1,63.1,63.1,2
20171001|2016-11-29 08:30,29,62.7,62.7,62.7,62.7,2
20171001|2016-11-29 10:00,29,62.35,62.35,62.35,62.35,1
20171001|2016-11-29 10:30,29,62.425,62.425,62.425,62.425,2
20171001|2016-11-29 11:00,29,62.425,62.425,62.425,62.425,2
20171001|2016-11-29 11:30,29,62.35,62.35,62.35,62.35,3
20171001|2016-11-29 12:30,29,62.3,62.3,62.1,62.1,6
20171001|2016-11-29 13:00,29,62.25,62.25,62.25,62.25,1
20171001|2016-11-30 09:00,30,62,62,62,62,5
20171001|2016-11-30 10:00,30,62.425,62.425,62.425,62.425,1
20171001|2016-11-30 10:30,30,62.125,62.5,62.125,62.5,4
20171001|2016-11-30 11:00,30,62.3,62.55,62.275,62.475,9
20171001|2016-11-30 11:30,30,62.5,62.5,62.5,62.5,1
20171001|2016-11-30 12:00,30,62.525,62.525,62.525,62.525,5
20171001|2016-11-30 12:30,30,62.25,62.25,62.1,62.1,3
20171001|2016-12-01 09:00,1,61.7,61.9,61.7,61.9,19
20171001|2016-12-01 09:30,1,61.9,62,61.9,62,27
20171001|2016-12-01 10:00,1,62,62,61.975,62,19
20171001|2016-12-01 11:30,1,62,62,61.9,62,10
20171001|2016-12-01 12:00,1,62,62,62,62,4
20171001|2016-12-01 12:30,1,61.95,62.5,61.925,62.5,15
20171001|2016-12-01 13:00,1,62.6,62.6,62.6,62.6,1
20171001|2016-12-02 11:00,2,62.5,62.5,62.5,62.5,1
20171001|2016-12-02 12:30,2,62.625,62.65,62.625,62.65,4
20171001|2016-12-05 08:30,5,62.775,63.05,62.775,63.05,5
20171001|2016-12-05 09:00,5,63.05,63.1,62.825,62.825,5
20171001|2016-12-05 09:30,5,62.8,62.8,62.8,62.8,2
20171001|2016-12-05 11:00,5,62.65,62.65,62.65,62.65,1
20171001|2016-12-05 11:30,5,62.7,62.7,62.65,62.65,4
20171001|2016-12-05 12:00,5,62.65,62.75,62.65,62.75,4
20171001|2016-12-05 12:30,5,62.75,63.1,62.75,63.1,6
20171001|2016-12-06 08:30,6,63.3,63.3,63.3,63.3,5
20171001|2016-12-06 09:00,6,63.3,63.475,63.3,63.475,64
20171001|2016-12-06 09:30,6,63.45,63.5,63.3,63.5,33
20171001|2016-12-06 10:00,6,63.5,63.5,63.5,63.5,5
20171001|2016-12-06 10:30,6,63.375,63.375,63.375,63.375,4
20171001|2016-12-06 11:00,6,63.45,63.75,63.45,63.75,8
20171001|2016-12-06 11:30,6,63.725,63.825,63.725,63.8,39
20171001|2016-12-06 12:00,6,63.675,63.675,63.625,63.625,4
20171001|2016-12-06 12:30,6,63.675,63.825,63.5,63.5,22
20171001|2016-12-06 13:00,6,63.5,63.7,63.5,63.575,16
20171001|2016-12-07 08:30,7,63.55,64,63.55,63.9,123
20171001|2016-12-07 09:00,7,63.85,64,63.825,64,62
20171001|2016-12-07 09:30,7,64.05,64.1,64,64.1,15
20171001|2016-12-07 10:00,7,64.1,64.35,64.1,64.1,105
20171001|2016-12-07 10:30,7,64.3,64.55,64.275,64.525,48
20171001|2016-12-07 11:00,7,64.475,64.7,64.375,64.675,34
20171001|2016-12-07 11:30,7,64.675,64.7,64.675,64.7,7
20171001|2016-12-07 12:00,7,64.8,64.85,64.7,64.7,24
20171001|2016-12-07 12:30,7,64.675,64.8,64.6,64.8,53
20171001|2016-12-07 13:00,7,64.7,64.7,64.675,64.675,3
20171001|2016-12-08 08:30,8,64.8,64.875,64.8,64.875,37
20171001|2016-12-08 09:00,8,64.85,65.075,64.825,65.025,130
20171001|2016-12-08 09:30,8,65.025,65.15,64.95,65.1,47
20171001|2016-12-08 10:00,8,65.175,65.4,65.15,65.325,120
20171001|2016-12-08 10:30,8,65.375,65.5,65.15,65.15,138
20171001|2016-12-08 11:00,8,65.275,65.625,65.25,65.6,129
20171001|2016-12-08 11:30,8,65.6,65.95,65.5,65.925,188
20171001|2016-12-08 12:00,8,65.825,65.975,65.575,65.975,122
20171001|2016-12-08 12:30,8,65.95,66.15,65.825,65.925,135
20171001|2016-12-08 13:00,8,65.95,65.95,65.9,65.9,7
20171001|2016-12-09 08:30,9,65.675,65.675,65.55,65.55,11
20171001|2016-12-09 09:00,9,65.6,65.8,65.525,65.55,31
20171001|2016-12-09 09:30,9,65.6,65.9,65.575,65.575,14
20171001|2016-12-09 10:00,9,65.55,65.775,65.55,65.675,25
20171001|2016-12-09 10:30,9,65.825,65.85,65.525,65.525,17
20171001|2016-12-09 11:00,9,65.475,65.55,65.45,65.55,7
20171001|2016-12-09 11:30,9,65.7,65.75,65.55,65.75,41
20171001|2016-12-09 12:00,9,65.75,65.775,65.75,65.75,28
20171001|2016-12-09 12:30,9,65.75,65.85,65.75,65.775,17
20171001|2016-12-12 08:30,12,65.475,65.5,65.475,65.5,5
20171001|2016-12-12 09:00,12,65.575,65.575,65.575,65.575,1
20171001|2016-12-12 10:00,12,65.55,65.575,65.425,65.45,16
20171001|2016-12-12 10:30,12,65.45,65.525,65.45,65.525,3
20171001|2016-12-12 11:00,12,65.65,65.65,65.625,65.65,8
20171001|2016-12-12 11:30,12,65.65,65.7,65.625,65.7,4
20171001|2016-12-12 12:00,12,65.75,65.75,65.6,65.6,3
20171001|2016-12-12 12:30,12,65.75,65.825,65.725,65.8,12
20171001|2016-12-13 08:30,13,65.7,65.7,65.5,65.5,5
20171001|2016-12-13 09:00,13,65.45,65.45,65.45,65.45,2
20171001|2016-12-13 10:00,13,65.7,65.7,65.7,65.7,1
20171001|2016-12-13 11:30,13,65.625,65.675,65.55,65.6,29
20171001|2016-12-13 12:00,13,65.7,65.7,65.7,65.7,3
20171001|2016-12-13 12:30,13,65.85,65.975,65.85,65.95,23
20171001|2016-12-13 13:00,13,65.8,65.8,65.75,65.75,2
20171001|2016-12-14 08:30,14,65.65,66,65.65,66,106
20171001|2016-12-14 09:00,14,66,66,65.95,65.95,16
20171001|2016-12-14 10:00,14,65.95,66,65.95,66,5
20171001|2016-12-14 10:30,14,65.95,65.975,65.95,65.975,9
20171001|2016-12-14 11:00,14,65.925,65.925,65.725,65.8,31
20171001|2016-12-14 11:30,14,65.925,65.925,65.925,65.925,1
20171001|2016-12-14 12:30,14,65.925,66,65.925,66,26
20171001|2016-12-14 13:00,14,65.925,66,65.925,65.925,7
20171001|2016-12-15 08:30,15,65.5,65.875,65.5,65.8,8
20171001|2016-12-15 09:00,15,65.875,65.925,65.675,65.725,59
20171001|2016-12-15 09:30,15,65.725,65.825,65.575,65.75,82
20171001|2016-12-15 10:00,15,65.725,65.775,65.675,65.775,48
20171001|2016-12-15 10:30,15,65.8,65.875,65.625,65.875,27
20171001|2016-12-15 11:00,15,65.85,66,65.85,66,32
20171001|2016-12-15 11:30,15,65.975,66,65.95,66,22
20171001|2016-12-15 12:00,15,66,66.15,66,66.15,122
20171001|2016-12-15 12:30,15,66.15,66.2,66.075,66.175,54
20171001|2016-12-15 13:00,15,66.175,66.2,66.15,66.2,26
20171001|2016-12-16 08:30,16,66.25,66.3,66.175,66.175,76
20171001|2016-12-16 09:00,16,66.25,66.45,66.25,66.3,257
20171001|2016-12-16 09:30,16,66.325,66.35,66.075,66.15,134
20171001|2016-12-16 10:00,16,66.15,66.3,66.15,66.25,48
20171001|2016-12-16 10:30,16,66.225,66.35,66.225,66.35,52
20171001|2016-12-16 11:00,16,66.4,66.5,66.4,66.5,91
20171001|2016-12-16 11:30,16,66.475,66.475,66.375,66.425,30
20171001|2016-12-16 12:00,16,66.425,66.45,66.35,66.45,28
20171001|2016-12-16 12:30,16,66.275,66.7,66.275,66.575,193
20171001|2016-12-16 13:00,16,66.575,66.575,66.575,66.575,3
20171001|2016-12-19 08:30,19,66.375,66.375,66.275,66.35,10
20171001|2016-12-19 09:00,19,66.325,66.45,66.275,66.4,42
20171001|2016-12-19 09:30,19,66.375,66.375,66.2,66.2,21
20171001|2016-12-19 10:00,19,66.45,66.55,66.45,66.525,33
20171001|2016-12-19 10:30,19,66.55,66.6,66.375,66.375,16
20171001|2016-12-19 11:00,19,66.525,66.55,66.45,66.475,19
20171001|2016-12-19 11:30,19,66.475,66.475,66.475,66.475,7
20171001|2016-12-19 12:00,19,66.4,66.575,66.4,66.525,10
20171001|2016-12-19 12:30,19,66.55,66.75,66.4,66.675,98
20171001|2016-12-19 13:00,19,66.65,66.75,66.65,66.75,22
20171001|2016-12-20 08:30,20,66.275,66.725,66.275,66.675,6
20171001|2016-12-20 09:00,20,66.6,66.625,66.5,66.5,35
20171001|2016-12-20 09:30,20,66.45,66.625,66.425,66.525,9
20171001|2016-12-20 10:00,20,66.525,66.525,66.475,66.5,22
20171001|2016-12-20 10:30,20,66.475,66.475,66.05,66.15,30
20171001|2016-12-20 11:00,20,66.075,66.075,66.075,66.075,2
20171001|2016-12-20 11:30,20,66.1,66.1,66,66.1,11
20171001|2016-12-20 12:30,20,66.1,66.1,65.675,65.75,27
20171001|2016-12-20 13:00,20,65.55,65.6,65.55,65.6,2
20171001|2016-12-21 08:30,21,65.5,65.5,65.15,65.275,27
20171001|2016-12-21 09:00,21,65.25,65.4,65.25,65.4,15
20171001|2016-12-21 10:00,21,65.775,65.975,65.575,65.575,10
20171001|2016-12-21 10:30,21,65.725,65.975,65.625,65.875,24
20171001|2016-12-21 11:00,21,66,66,65.6,65.775,13
20171001|2016-12-21 11:30,21,65.75,65.775,65.675,65.675,7
20171001|2016-12-21 12:00,21,65.6,65.6,65.6,65.6,1
20171001|2016-12-21 12:30,21,65.7,65.875,65.675,65.875,17
20171001|2016-12-21 13:00,21,65.675,65.675,65.675,65.675,1
20171001|2016-12-22 08:30,22,66.225,66.225,65.9,65.9,32
20171001|2016-12-22 09:00,22,65.925,66,65.5,65.625,40
20171001|2016-12-22 09:30,22,65.625,65.625,65.625,65.625,2
20171001|2016-12-22 10:00,22,65.675,66.05,65.675,65.925,21
20171001|2016-12-22 10:30,22,66,66,66,66,2
20171001|2016-12-22 11:00,22,65.7,65.9,65.7,65.8,5
20171001|2016-12-22 11:30,22,65.8,65.8,65.8,65.8,1
20171001|2016-12-22 12:00,22,65.7,65.8,65.7,65.8,4
20171001|2016-12-22 12:30,22,65.7,65.875,65.6,65.875,24
20171001|2016-12-22 13:00,22,65.85,65.875,65.7,65.7,14
20171001|2016-12-23 08:30,23,65.875,65.9,65.875,65.9,4
20171001|2016-12-23 09:00,23,65.7,65.95,65.7,65.725,6
20171001|2016-12-23 09:30,23,65.675,65.725,65.675,65.7,4
20171001|2016-12-23 10:00,23,65.7,65.75,65.7,65.75,3
20171001|2016-12-23 10:30,23,65.675,65.7,65.175,65.45,132
20171001|2016-12-23 11:00,23,65.175,65.175,64.075,64.95,37
20171001|2016-12-23 11:30,23,64.85,64.975,64.5,64.975,31
20171001|2016-12-23 12:00,23,64.975,65,64.775,64.775,9
20171001|2016-12-27 08:30,27,64.425,64.425,64.35,64.35,17
20171001|2016-12-27 09:00,27,64.35,64.35,64.3,64.35,42
20171001|2016-12-27 09:30,27,64.85,64.85,64.85,64.85,1
20171001|2016-12-27 10:00,27,64.825,65.175,64.8,65.175,62
20171001|2016-12-27 10:30,27,64.975,64.975,64.925,64.925,2
20171001|2016-12-27 11:00,27,65,65,64.875,64.875,18
20171001|2016-12-27 11:30,27,64.925,65,64.925,65,12
20171001|2016-12-27 12:00,27,65.025,65.05,65,65.05,118
20171001|2016-12-27 12:30,27,65.05,65.75,65.05,65.625,40
20171001|2016-12-27 13:00,27,65.65,65.65,65.5,65.5,5
20171001|2016-12-28 08:30,28,65.925,65.925,65.575,65.825,12
20171001|2016-12-28 09:00,28,65.825,65.85,65.125,65.15,58
20171001|2016-12-28 09:30,28,65.125,65.125,64.95,64.95,28
20171001|2016-12-28 10:00,28,64.725,64.925,64.65,64.65,22
20171001|2016-12-28 10:30,28,64.775,65.125,64.775,65.1,11
20171001|2016-12-28 11:00,28,65.125,65.125,65.125,65.125,2
20171001|2016-12-28 12:00,28,64.95,64.95,64.95,64.95,1
20171001|2016-12-28 12:30,28,65.05,65.125,65,65.125,18
20171001|2016-12-28 13:00,28,65.125,65.15,65,65,19
20171001|2016-12-29 09:30,29,64.65,64.8,64.625,64.8,26
20171001|2016-12-29 10:00,29,65.025,65.15,65.025,65.15,5
20171001|2016-12-29 10:30,29,65.15,65.15,64.975,65.025,7
20171001|2016-12-29 11:00,29,64.975,65,64.975,65,10
20171001|2016-12-29 11:30,29,65.1,65.35,65.1,65.3,20
20171001|2016-12-29 12:00,29,65.375,65.375,65.325,65.325,6
20171001|2016-12-29 12:30,29,65.275,65.525,65.225,65.525,26
20171001|2016-12-29 13:00,29,65.525,65.525,65.525,65.525,4
20171001|2016-12-30 08:30,30,65.4,65.7,65.3,65.7,86
20171001|2016-12-30 09:00,30,65.675,65.8,65,65.4,67
20171001|2016-12-30 09:30,30,65.05,65.125,65.05,65.125,4
20171001|2016-12-30 10:00,30,65,65.2,64.925,65.2,16
20171001|2016-12-30 10:30,30,65.225,65.275,65.15,65.15,6
20171001|2016-12-30 11:00,30,65.15,65.25,65.1,65.1,63
20171001|2016-12-30 11:30,30,65.1,65.35,65.1,65.35,52
20171001|2016-12-30 12:00,30,65.375,65.4,65.375,65.4,5
20171001|2016-12-30 12:30,30,65.4,65.675,65.1,65.4,84
20171001|2016-12-30 13:00,30,65.3,65.3,65.175,65.2,13
20171001|2017-01-03 08:30,3,65.475,65.85,65.475,65.775,35
20171001|2017-01-03 09:00,3,65.825,65.825,65.25,65.25,50
20171001|2017-01-03 09:30,3,65.275,65.5,65.275,65.275,6
20171001|2017-01-03 10:00,3,65.45,65.475,65.275,65.275,33
20171001|2017-01-03 10:30,3,65.425,65.425,65.2,65.2,4
20171001|2017-01-03 11:00,3,65.2,65.55,65.125,65.55,13
20171001|2017-01-03 11:30,3,65.575,65.6,65.575,65.6,36
20171001|2017-01-03 12:00,3,65.075,65.075,65.05,65.05,5
20171001|2017-01-03 12:30,3,65.25,65.6,65.25,65.6,13
20171001|2017-01-03 13:00,3,65.525,65.525,65.45,65.45,12
20171001|2017-01-04 08:30,4,65.825,65.825,65.1,65.5,19
20171001|2017-01-04 09:00,4,65.55,65.55,65.55,65.55,4
20171001|2017-01-04 09:30,4,65.525,65.55,65.525,65.55,6
20171001|2017-01-04 10:00,4,65.6,65.6,65.525,65.575,22
20171001|2017-01-04 10:30,4,65.4,65.4,65.4,65.4,1
20171001|2017-01-04 11:00,4,65.55,65.6,65.5,65.575,28
20171001|2017-01-04 11:30,4,65.575,65.8,65.55,65.55,98
20171001|2017-01-04 12:30,4,65.75,65.95,65.7,65.925,92
20171001|2017-01-05 08:30,5,65.95,66.1,65.95,66.05,38
20171001|2017-01-05 09:00,5,66.025,66.025,65.825,65.85,14
20171001|2017-01-05 09:30,5,65.625,65.625,65.45,65.45,35
20171001|2017-01-05 10:30,5,65.55,65.65,65.55,65.65,10
20171001|2017-01-05 12:00,5,65.9,65.95,65.9,65.95,5
20171001|2017-01-05 12:30,5,65.95,65.975,65.7,65.95,44
20171001|2017-01-05 13:00,5,65.85,65.85,65.8,65.8,15
20171001|2017-01-06 08:30,6,65.7,65.7,65.7,65.7,1
20171001|2017-01-06 09:30,6,65.9,65.9,65.85,65.85,6
20171001|2017-01-06 10:00,6,65.925,65.975,65.925,65.925,15
20171001|2017-01-06 10:30,6,65.925,65.975,65.825,65.95,58
20171001|2017-01-06 11:00,6,65.925,65.925,65.875,65.875,10
20171001|2017-01-06 11:30,6,65.8,65.8,65.8,65.8,6
20171001|2017-01-06 12:00,6,65.8,65.875,65.8,65.875,5
20171001|2017-01-06 12:30,6,65.875,65.875,65.075,65.1,652
20171001|2017-01-06 13:00,6,65.425,65.5,65.425,65.5,11
20171001|2017-01-09 09:00,9,64.75,64.75,64.675,64.725,13
20171001|2017-01-09 09:30,9,64.95,65.075,64.95,65,27
20171001|2017-01-09 10:00,9,65.025,65.15,65.025,65.15,6
20171001|2017-01-09 10:30,9,65.05,65.3,65.05,65.3,10
20171001|2017-01-09 11:00,9,65.55,65.7,65.55,65.55,17
20171001|2017-01-09 11:30,9,65.7,65.725,65.575,65.725,57
20171001|2017-01-09 12:00,9,65.725,65.725,65.575,65.725,95
20171001|2017-01-09 12:30,9,65.75,66.175,65.75,66.1,287
20171001|2017-01-09 13:00,9,66.1,66.1,65.95,65.975,33
20171001|2017-01-10 08:30,10,66.15,66.15,65.775,65.8,82
20171001|2017-01-10 09:00,10,65.8,65.8,65.6,65.625,70
20171001|2017-01-10 09:30,10,65.65,65.65,65.55,65.6,96
20171001|2017-01-10 10:00,10,65.6,65.65,65.3,65.35,96
20171001|2017-01-10 10:30,10,65.425,65.425,65.325,65.325,15
20171001|2017-01-10 11:00,10,65.325,65.4,65.2,65.3,53
20171001|2017-01-10 11:30,10,65.35,65.35,65.25,65.35,10
20171001|2017-01-10 12:00,10,65.3,65.3,65.3,65.3,1
20171001|2017-01-10 12:30,10,65.525,65.925,65.525,65.825,284
20171001|2017-01-10 13:00,10,65.775,65.775,65.775,65.775,16
20171001|2017-01-11 08:30,11,65.95,65.975,65.775,65.85,29
20171001|2017-01-11 09:00,11,65.875,66.25,65.7,65.725,162
20171001|2017-01-11 09:30,11,65.75,65.75,65.525,65.525,78
20171001|2017-01-11 10:00,11,65.575,65.625,65.4,65.425,108
20171001|2017-01-11 10:30,11,65.425,65.475,65.4,65.4,61
20171001|2017-01-11 11:00,11,65.7,65.85,65.7,65.85,3
20171001|2017-01-11 11:30,11,65.85,65.85,65.825,65.85,5
20171001|2017-01-11 12:00,11,65.925,65.925,65.925,65.925,1
20171001|2017-01-11 12:30,11,65.975,66.25,65.85,66.175,748
20171001|2017-01-11 13:00,11,66.175,66.175,66.025,66.125,28
20171001|2017-01-12 08:30,12,65.95,66.05,65.9,65.975,26
20171001|2017-01-12 09:00,12,65.95,66.05,65.85,65.9,35
20171001|2017-01-12 09:30,12,65.925,65.925,65.825,65.9,14
20171001|2017-01-12 10:00,12,65.875,65.95,65.825,65.925,45
20171001|2017-01-12 10:30,12,65.975,66.075,65.9,66.075,66
20171001|2017-01-12 11:00,12,66.025,66.025,65.95,65.95,8
20171001|2017-01-12 11:30,12,65.95,66.025,65.85,65.875,49
20171001|2017-01-12 12:00,12,65.9,65.95,65.85,65.875,30
20171001|2017-01-12 12:30,12,65.9,66.175,65.8,66.15,425
20171001|2017-01-12 13:00,12,65.925,65.95,65.925,65.95,9
20171001|2017-01-13 09:00,13,65.95,66.3,65.95,66.3,58
20171001|2017-01-13 09:30,13,66.3,66.3,66.225,66.225,11
20171001|2017-01-13 10:00,13,66.175,66.175,66.175,66.175,3
20171001|2017-01-13 10:30,13,66.2,66.3,66.2,66.275,63
20171001|2017-01-13 11:00,13,66.25,66.3,66.225,66.225,48
20171001|2017-01-13 11:30,13,66.25,66.25,66.15,66.15,14
20171001|2017-01-13 12:00,13,66.175,66.175,66.15,66.175,16
20171001|2017-01-13 12:30,13,66.175,66.4,66.125,66.15,346
20171001|2017-01-13 13:00,13,66.3,66.3,66.125,66.2,16
20171001|2017-01-17 08:30,17,66.25,66.25,65.425,66.05,48
20171001|2017-01-17 09:00,17,66.1,66.1,65.875,66,39
20171001|2017-01-17 09:30,17,66.1,66.1,66.075,66.1,5
20171001|2017-01-17 10:00,17,66.1,66.2,66.1,66.2,15
20171001|2017-01-17 10:30,17,66.225,66.225,66.225,66.225,4
20171001|2017-01-17 11:00,17,66.125,66.125,65.925,65.925,4
20171001|2017-01-17 11:30,17,66.1,66.125,66.025,66.05,13
20171001|2017-01-17 12:00,17,66.1,66.125,66.075,66.1,15
20171001|2017-01-17 12:30,17,66.025,66.025,65.65,65.75,160
20171001|2017-01-17 13:00,17,65.8,65.8,65.775,65.775,2
20171001|2017-01-18 08:30,18,65.775,65.775,65.775,65.775,1
20171001|2017-01-18 09:00,18,65.925,65.95,65.925,65.95,26
20171001|2017-01-18 09:30,18,65.95,66.15,65.95,66.15,63
20171001|2017-01-18 10:00,18,66.075,66.075,65.875,65.875,32
20171001|2017-01-18 10:30,18,65.95,66.025,65.85,65.85,15
20171001|2017-01-18 11:00,18,65.8,65.85,65.75,65.85,34
20171001|2017-01-18 12:00,18,65.75,65.75,65.75,65.75,8
20171001|2017-01-18 12:30,18,65.675,65.775,65.15,65.5,146
20171001|2017-01-19 08:30,19,65.625,65.625,65.625,65.625,1
20171001|2017-01-19 09:00,19,65.65,66.1,65.65,65.8,45
20171001|2017-01-19 09:30,19,66,66,65.8,65.8,6
20171001|2017-01-19 10:00,19,65.8,65.875,65.575,65.675,66
20171001|2017-01-19 10:30,19,65.8,65.9,65.8,65.9,89
20171001|2017-01-19 11:00,19,65.925,66.025,65.925,66,15
20171001|2017-01-19 11:30,19,66,66.025,66,66.025,6
20171001|2017-01-19 12:00,19,66.025,66.125,66.025,66.125,8
20171001|2017-01-19 12:30,19,66.2,66.325,66.15,66.15,138
20171001|2017-01-19 13:00,19,66.25,66.325,66.25,66.325,30
20171001|2017-01-20 08:30,20,66.275,66.35,66.175,66.35,35
20171001|2017-01-20 09:00,20,66.375,66.375,66.2,66.2,40
20171001|2017-01-20 09:30,20,66.3,66.325,66.275,66.3,13
20171001|2017-01-20 10:00,20,66.25,66.325,66.25,66.25,32
20171001|2017-01-20 10:30,20,66.3,66.45,66.275,66.45,34
20171001|2017-01-20 11:00,20,66.3,66.4,66.2,66.35,27
20171001|2017-01-20 11:30,20,66.35,66.425,66.3,66.4,11
20171001|2017-01-20 12:00,20,66.425,66.625,66.4,66.575,55
20171001|2017-01-20 12:30,20,66.65,66.725,66.55,66.725,36
20171001|2017-01-20 13:00,20,66.7,66.725,66.625,66.625,4
20171001|2017-01-23 08:30,23,66.75,66.8,66.275,66.275,61
20171001|2017-01-23 09:00,23,66.175,66.25,66.125,66.2,31
20171001|2017-01-23 09:30,23,66.15,66.15,66.1,66.1,3
20171001|2017-01-23 10:00,23,66.125,66.15,66.1,66.15,13
20171001|2017-01-23 10:30,23,66.125,66.3,66,66.175,50
20171001|2017-01-23 11:00,23,66.025,66.05,66.025,66.05,22
20171001|2017-01-23 11:30,23,66.025,66.525,66.025,66.5,56
20171001|2017-01-23 12:00,23,66.525,66.525,66.425,66.425,17
20171001|2017-01-23 12:30,23,66.525,66.675,66.35,66.675,82
20171001|2017-01-23 13:00,23,66.65,66.65,66.575,66.6,17
20171001|2017-01-24 08:30,24,66.65,66.65,66.325,66.625,66
20171001|2017-01-24 09:00,24,66.65,66.75,66.625,66.625,54
20171001|2017-01-24 09:30,24,66.675,66.875,66.675,66.875,20
20171001|2017-01-24 10:00,24,66.875,66.9,66.875,66.875,29
20171001|2017-01-24 10:30,24,66.825,66.875,66.8,66.8,4
20171001|2017-01-24 11:00,24,66.825,66.825,66.75,66.75,10
20171001|2017-01-24 11:30,24,66.7,66.875,66.675,66.75,33
20171001|2017-01-24 12:00,24,66.75,66.875,66.75,66.875,43
20171001|2017-01-24 12:30,24,66.85,66.95,66.725,66.95,147
20171001|2017-01-24 13:00,24,66.95,66.95,66.9,66.95,20
20171001|2017-01-25 08:30,25,66.95,67.05,66.425,66.425,385
20171001|2017-01-25 09:00,25,66.475,66.875,66.475,66.85,151
20171001|2017-01-25 09:30,25,66.875,66.925,66.8,66.9,163
20171001|2017-01-25 10:00,25,66.925,66.95,66.6,66.9,47
20171001|2017-01-25 10:30,25,66.9,66.95,66.875,66.95,56
20171001|2017-01-25 11:00,25,66.95,67,66.85,66.9,96
20171001|2017-01-25 11:30,25,66.9,67,66.9,66.9,55
20171001|2017-01-25 12:00,25,66.9,67,66.825,66.975,119
20171001|2017-01-25 12:30,25,66.975,67.1,66.875,67.025,367
20171001|2017-01-25 13:00,25,66.95,67,66.925,66.95,12
20171001|2017-01-26 08:30,26,66.9,67.025,66.9,67.025,29
20171001|2017-01-26 09:00,26,67.025,67.025,66.9,67,114
20171001|2017-01-26 09:30,26,67,67.025,67,67,41
20171001|2017-01-26 10:00,26,67,67,66.9,66.975,20
20171001|2017-01-26 10:30,26,66.9,67,66.85,67,46
20171001|2017-01-26 11:00,26,67,67.025,66.575,66.575,25
20171001|2017-01-26 11:30,26,66.75,66.75,66.275,66.275,14
20171001|2017-01-26 12:00,26,66.05,66.05,65.4,65.4,31
20171001|2017-01-26 12:30,26,65.5,66.05,65.5,66.05,45
20171001|2017-01-27 08:30,27,65.9,66.175,65.65,65.8,21
20171001|2017-01-27 09:00,27,65.75,65.775,65.75,65.775,2
20171001|2017-01-27 09:30,27,65.775,65.9,65.775,65.9,4
20171001|2017-01-27 10:00,27,65.9,65.9,65.7,65.75,23
20171001|2017-01-27 10:30,27,65.75,65.9,65.675,65.9,18
20171001|2017-01-27 11:00,27,65.825,66.05,65.775,66.05,33
20171001|2017-01-27 11:30,27,66.05,66.25,66.05,66.25,3
20171001|2017-01-27 12:00,27,66.275,66.45,66.275,66.45,14
20171001|2017-01-27 12:30,27,66.45,67.05,66.45,67.05,164
20171001|2017-01-27 13:00,27,66.95,66.95,66.85,66.85,18
20171001|2017-01-30 08:30,30,66.725,66.8,66.7,66.8,4
20171001|2017-01-30 09:00,30,66.775,66.8,66.75,66.75,18
20171001|2017-01-30 09:30,30,66.7,66.7,66.575,66.6,5
20171001|2017-01-30 10:00,30,66.6,66.6,66.575,66.575,3
20171001|2017-01-30 10:30,30,66.575,66.725,66.5,66.725,17
20171001|2017-01-30 11:30,30,66.65,66.825,66.65,66.825,24
20171001|2017-01-30 12:00,30,66.55,66.7,66.55,66.7,7
20171001|2017-01-30 12:30,30,66.7,67.125,66.65,67.125,190
20171001|2017-01-30 13:00,30,67.1,67.125,66.925,67,71
20171001|2017-01-31 08:30,31,67.075,67.1,66.8,66.9,103
20171001|2017-01-31 09:00,31,67,67.1,66.925,67.025,74
20171001|2017-01-31 09:30,31,67.025,67.05,66.975,66.975,41
20171001|2017-01-31 10:00,31,66.95,67.05,66.775,66.775,287
20171001|2017-01-31 10:30,31,66.825,67.025,66.825,67,20
20171001|2017-01-31 11:00,31,67.05,67.1,67.05,67.05,38
20171001|2017-01-31 11:30,31,67.075,67.075,67.025,67.025,52
20171001|2017-01-31 12:00,31,67,67.025,66.975,66.975,35
20171001|2017-01-31 12:30,31,66.925,67.1,66.8,67.1,224
20171001|2017-01-31 13:00,31,66.975,67,66.975,67,6
20171001|2017-02-01 08:30,1,67.125,67.125,66.775,66.9,26
20171001|2017-02-01 09:00,1,66.8,66.8,66.425,66.675,19
20171001|2017-02-01 09:30,1,66.7,66.925,66.675,66.925,13
20171001|2017-02-01 10:00,1,66.925,67,66.925,67,49
20171001|2017-02-01 10:30,1,67.025,67.025,67,67.025,11
20171001|2017-02-01 11:00,1,66.925,66.925,66.925,66.925,4
20171001|2017-02-01 11:30,1,66.875,66.875,66.875,66.875,1
20171001|2017-02-01 12:00,1,67.025,67.075,66.975,67.075,44
20171001|2017-02-01 12:30,1,67.1,67.25,66.85,67.25,172
20171001|2017-02-01 13:00,1,67.1,67.2,67.1,67.2,5
20171001|2017-02-02 08:30,2,66.9,67,66.5,66.5,78
20171001|2017-02-02 09:00,2,66.5,66.5,66.375,66.4,43
20171001|2017-02-02 09:30,2,66.35,66.4,66.175,66.4,72
20171001|2017-02-02 10:00,2,66.4,66.575,66.35,66.475,106
20171001|2017-02-02 10:30,2,66.575,66.7,66.525,66.7,223
20171001|2017-02-02 11:00,2,66.7,66.7,66.55,66.6,31
20171001|2017-02-02 11:30,2,66.625,66.725,66.55,66.7,55
20171001|2017-02-02 12:00,2,66.75,66.75,66.65,66.675,30
20171001|2017-02-02 12:30,2,66.65,67.25,66.575,67.25,445
20171001|2017-02-02 13:00,2,67.175,67.175,67,67,29
20171001|2017-02-03 08:30,3,67,67.025,66.75,67.025,10
20171001|2017-02-03 09:00,3,67.025,67.125,66.975,67.1,34
20171001|2017-02-03 09:30,3,67.1,67.1,66.9,67.025,89
20171001|2017-02-03 10:00,3,67.05,67.05,66.825,66.95,21
20171001|2017-02-03 10:30,3,66.975,67.05,66.825,67.05,37
20171001|2017-02-03 11:00,3,67.05,67.175,67.05,67.175,32
20171001|2017-02-03 11:30,3,67.05,67.15,67,67.125,22
20171001|2017-02-03 12:00,3,67.175,67.175,67.125,67.15,9
20171001|2017-02-03 12:30,3,67.175,67.35,67.175,67.35,393
20171001|2017-02-03 13:00,3,67.35,67.375,67.175,67.275,127
20171001|2017-02-06 08:30,6,67.325,67.35,67.275,67.3,72
20171001|2017-02-06 09:00,6,67.325,67.35,67.3,67.3,159
20171001|2017-02-06 09:30,6,67.325,67.4,67.3,67.35,99
20171001|2017-02-06 10:00,6,67.4,67.5,67.4,67.475,148
20171001|2017-02-06 10:30,6,67.425,67.5,67.4,67.5,50
20171001|2017-02-06 11:00,6,67.5,67.575,67.5,67.55,42
20171001|2017-02-06 11:30,6,67.575,67.575,67.45,67.475,89
20171001|2017-02-06 12:00,6,67.525,67.525,67.375,67.525,15
20171001|2017-02-06 12:30,6,67.5,67.85,67.5,67.8,264
20171001|2017-02-06 13:00,6,67.8,67.8,67.775,67.8,25
20171001|2017-02-07 08:30,7,67.85,67.95,67.825,67.925,345
20171001|2017-02-07 09:00,7,67.9,67.95,67.85,67.95,98
20171001|2017-02-07 09:30,7,67.95,68,67.875,67.975,101
20171001|2017-02-07 10:00,7,68,68,67.925,67.95,74
20171001|2017-02-07 10:30,7,68,68,67.925,67.975,80
20171001|2017-02-07 11:00,7,68,68.075,67.975,68.05,83
20171001|2017-02-07 11:30,7,68.05,68.1,68,68.05,71
20171001|2017-02-07 12:00,7,68.1,68.275,68.075,68.2,154
20171001|2017-02-07 12:30,7,68.225,68.6,68.2,68.525,708
20171001|2017-02-07 13:00,7,68.5,68.5,68.35,68.35,138
20171001|2017-02-08 08:30,8,68.275,68.65,68.25,68.6,43
20171001|2017-02-08 09:00,8,68.65,68.825,68.65,68.825,172
20171001|2017-02-08 09:30,8,68.675,68.75,68.675,68.675,24
20171001|2017-02-08 10:00,8,68.7,68.75,68.65,68.675,58
20171001|2017-02-08 10:30,8,68.8,68.825,68.725,68.775,23
20171001|2017-02-08 11:00,8,68.825,68.825,68.675,68.725,42
20171001|2017-02-08 11:30,8,68.675,68.75,68.575,68.625,95
20171001|2017-02-08 12:00,8,68.575,68.675,68.4,68.475,157
20171001|2017-02-08 12:30,8,68.525,68.825,68.45,68.75,531
20171001|2017-02-08 13:00,8,68.75,68.775,68.55,68.575,72
20171001|2017-02-09 08:30,9,68.725,68.725,68.15,68.175,107
20171001|2017-02-09 09:00,9,68.35,68.425,68.125,68.275,120
20171001|2017-02-09 09:30,9,68.275,68.35,68.275,68.35,55
20171001|2017-02-09 10:00,9,68.3,68.3,68.125,68.15,32
20171001|2017-02-09 10:30,9,68.15,68.25,67.95,67.95,40
20171001|2017-02-09 11:00,9,68.075,68.225,68.075,68.225,8
20171001|2017-02-09 11:30,9,68.225,68.375,68.225,68.375,23
20171001|2017-02-09 12:00,9,68.375,68.5,68.35,68.475,30
20171001|2017-02-09 12:30,9,68.45,68.5,68.05,68.225,375
20171001|2017-02-09 13:00,9,68.3,68.3,68.25,68.25,17
20171001|2017-02-10 08:30,10,68.175,68.475,68.175,68.325,23
20171001|2017-02-10 09:00,10,68.325,68.525,68.25,68.3,75
20171001|2017-02-10 09:30,10,68.4,68.4,68.25,68.25,16
20171001|2017-02-10 10:00,10,68.35,68.35,68.15,68.175,20
20171001|2017-02-10 10:30,10,68.2,68.325,68.15,68.225,22
20171001|2017-02-10 11:00,10,68.35,68.475,68.3,68.375,41
20171001|2017-02-10 11:30,10,68.425,68.525,68.375,68.525,37
20171001|2017-02-10 12:00,10,68.55,68.575,68.425,68.425,133
20171001|2017-02-10 12:30,10,68.475,68.475,68.275,68.45,436
20171001|2017-02-10 13:00,10,68.4,68.4,68.25,68.325,50
20171001|2017-02-13 08:30,13,68.225,68.425,68.075,68.425,32
20171001|2017-02-13 09:00,13,68.325,68.325,68.1,68.1,27
20171001|2017-02-13 10:00,13,68.225,68.325,68.075,68.175,8
20171001|2017-02-13 10:30,13,68,68,66.2,67.3,64
20171001|2017-02-13 11:00,13,67.375,67.8,67.375,67.8,22
20171001|2017-02-13 11:30,13,67.75,67.75,67.5,67.5,13
20171001|2017-02-13 12:00,13,67.675,68.025,67.675,67.95,20
20171001|2017-02-13 12:30,13,67.9,68.075,67.725,68,481
20171001|2017-02-13 13:00,13,67.975,68,67.9,67.9,24
20171001|2017-02-14 08:30,14,67.9,68.2,67.85,67.975,42
20171001|2017-02-14 09:00,14,68.225,68.325,68.2,68.2,79
20171001|2017-02-14 09:30,14,68.3,68.3,68.125,68.3,3
20171001|2017-02-14 10:00,14,68.35,68.4,68.25,68.4,10
20171001|2017-02-14 10:30,14,68.45,68.5,68.4,68.45,60
20171001|2017-02-14 11:00,14,68.425,68.45,68.4,68.425,52
20171001|2017-02-14 11:30,14,68.475,68.475,68.275,68.45,20
20171001|2017-02-14 12:00,14,68.475,68.5,68.375,68.375,58
20171001|2017-02-14 12:30,14,68.375,68.7,68.375,68.625,450
20171001|2017-02-14 13:00,14,68.625,68.625,68.55,68.55,26
20171001|2017-02-15 08:30,15,68.675,68.775,68.6,68.675,153
20171001|2017-02-15 09:00,15,68.675,68.75,68.625,68.7,35
20171001|2017-02-15 09:30,15,68.675,68.75,68.675,68.75,9
20171001|2017-02-15 10:00,15,68.675,68.725,68.6,68.7,54
20171001|2017-02-15 10:30,15,68.725,68.775,68.5,68.5,38
20171001|2017-02-15 11:00,15,68.5,68.65,68.45,68.475,48
20171001|2017-02-15 11:30,15,68.45,68.575,68.3,68.5,100
20171001|2017-02-15 12:00,15,68.45,68.45,68.45,68.45,2
20171001|2017-02-15 12:30,15,68.5,68.775,68.425,68.575,126
20171001|2017-02-15 13:00,15,68.55,68.575,68.5,68.55,22
20171001|2017-02-16 08:30,16,68.525,68.7,68.1,68.225,55
20171001|2017-02-16 09:00,16,68.425,68.775,68.4,68.725,34
20171001|2017-02-16 09:30,16,68.75,68.8,68.625,68.725,80
20171001|2017-02-16 10:00,16,68.75,68.9,68.75,68.9,89
20171001|2017-02-16 10:30,16,68.8,68.85,68.525,68.625,46
20171001|2017-02-16 11:00,16,68.5,68.5,68.3,68.5,24
20171001|2017-02-16 11:30,16,68.55,68.55,68.55,68.55,2
20171001|2017-02-16 12:00,16,68.45,68.475,68.3,68.475,14
20171001|2017-02-16 12:30,16,68.425,68.45,68.125,68.375,60
20171001|2017-02-16 13:00,16,68.35,68.375,68.25,68.375,6
20171001|2017-02-17 08:30,17,68.6,68.6,68.425,68.5,28
20171001|2017-02-17 09:00,17,68.575,68.7,68.5,68.7,51
20171001|2017-02-17 09:30,17,68.55,68.675,68.475,68.525,17
20171001|2017-02-17 10:00,17,68.625,68.675,68.45,68.625,62
20171001|2017-02-17 10:30,17,68.45,68.6,68.3,68.3,37
20171001|2017-02-17 11:00,17,68.525,68.8,68.525,68.7,31
20171001|2017-02-17 11:30,17,68.7,68.725,68.625,68.725,46
20171001|2017-02-17 12:00,17,68.7,68.775,68.675,68.75,18
20171001|2017-02-17 12:30,17,68.75,68.9,68.725,68.85,307
20171001|2017-02-17 13:00,17,68.8,68.875,68.8,68.875,48
20171001|2017-02-21 08:30,21,68.85,68.95,68.8,68.825,164
20171001|2017-02-21 09:00,21,68.8,68.85,68.675,68.725,129
20171001|2017-02-21 09:30,21,68.7,68.85,68.7,68.85,21
20171001|2017-02-21 10:00,21,68.8,68.875,68.75,68.75,36
20171001|2017-02-21 10:30,21,68.825,68.825,68.7,68.7,30
20171001|2017-02-21 11:00,21,68.725,68.8,68.725,68.8,12
20171001|2017-02-21 11:30,21,68.725,68.75,68.725,68.75,4
20171001|2017-02-21 12:00,21,68.75,68.8,68.75,68.8,4
20171001|2017-02-21 12:30,21,68.725,68.9,68.525,68.875,229
20171001|2017-02-21 13:00,21,68.875,68.875,68.8,68.825,30
20171001|2017-02-22 08:30,22,68.425,68.425,67.55,67.825,120
20171001|2017-02-22 09:00,22,67.9,67.975,67.6,67.675,83
20171001|2017-02-22 09:30,22,67.7,67.9,67.625,67.625,13
20171001|2017-02-22 10:00,22,67.725,67.975,67.725,67.925,37
20171001|2017-02-22 10:30,22,67.8,67.85,67,67.175,79
20171001|2017-02-22 11:00,22,67.25,67.4,67.025,67.1,33
20171001|2017-02-22 11:30,22,67.175,67.275,67.175,67.25,20
20171001|2017-02-22 12:00,22,67.325,67.4,67.225,67.225,28
20171001|2017-02-22 12:30,22,67.25,67.25,66.575,66.825,153
20171001|2017-02-22 13:00,22,66.8,66.825,66.65,66.65,20
20171001|2017-02-23 08:30,23,66.6,66.6,65.925,66.125,88
20171001|2017-02-23 09:00,23,66.1,66.15,65.6,65.6,131
20171001|2017-02-23 09:30,23,65.725,66,65.7,65.7,25
20171001|2017-02-23 10:00,23,65.8,65.8,65.725,65.725,9
20171001|2017-02-23 10:30,23,65.75,65.95,65.7,65.95,26
20171001|2017-02-23 11:00,23,65.725,65.75,65.6,65.6,23
20171001|2017-02-23 11:30,23,65.625,65.725,65.575,65.725,23
20171001|2017-02-23 12:00,23,65.725,65.9,65.725,65.9,45
20171001|2017-02-23 12:30,23,66,66.325,65.925,65.925,178
20171001|2017-02-23 13:00,23,66.025,66.05,65.8,65.8,3
20171001|2017-02-24 08:30,24,66.125,66.175,65.625,65.65,160
20171001|2017-02-24 09:00,24,65.7,65.75,65.55,65.625,100
20171001|2017-02-24 09:30,24,65.625,65.65,65.5,65.6,74
20171001|2017-02-24 10:00,24,65.625,65.7,65.5,65.6,37
20171001|2017-02-24 10:30,24,65.55,65.875,65.5,65.875,15
20171001|2017-02-24 11:00,24,65.9,66.25,65.9,66.1,29
20171001|2017-02-24 11:30,24,66.2,66.275,66.125,66.275,18
20171001|2017-02-24 12:00,24,66.2,66.475,66.2,66.425,16
20171001|2017-02-24 12:30,24,66.45,67.05,66.45,67.05,149
20171001|2017-02-24 13:00,24,67.025,67.025,67,67.025,7
20171001|2017-02-27 08:30,27,66.975,67.125,66.875,67,16
20171001|2017-02-27 09:00,27,67.175,67.2,67.075,67.2,8
20171001|2017-02-27 09:30,27,67.075,67.075,66.925,66.95,38
20171001|2017-02-27 10:00,27,66.9,67.35,66.9,67.35,8
20171001|2017-02-27 10:30,27,67.125,67.175,67.125,67.125,9
20171001|2017-02-27 11:00,27,67.1,67.1,66.975,66.975,3
20171001|2017-02-27 11:30,27,66.875,67.05,66.875,67.05,2
20171001|2017-02-27 12:00,27,67,67.075,67,67.075,5
20171001|2017-02-27 12:30,27,67.175,67.35,66.9,66.975,295
20171001|2017-02-27 13:00,27,67.025,67.175,67.025,67.175,11
20171001|2017-02-28 08:30,28,66.95,67.125,66.775,66.775,19
20171001|2017-02-28 09:00,28,67.1,67.1,67,67.1,9
20171001|2017-02-28 09:30,28,67.025,67.125,66.95,66.95,26
20171001|2017-02-28 10:00,28,66.925,67.025,66.8,66.925,55
20171001|2017-02-28 10:30,28,66.925,66.925,66.675,66.8,40
20171001|2017-02-28 11:00,28,66.8,67.15,66.725,67.1,13
20171001|2017-02-28 11:30,28,67.275,67.35,67.25,67.25,5
20171001|2017-02-28 12:00,28,67.25,67.375,67.25,67.325,11
20171001|2017-02-28 12:30,28,67.375,67.525,67.2,67.475,264
20171001|2017-02-28 13:00,28,67.45,67.5,67.375,67.5,43
20171001|2017-03-01 08:30,1,67.5,67.775,67.225,67.475,110
20171001|2017-03-01 09:00,1,67.6,67.775,67.55,67.65,15
20171001|2017-03-01 09:30,1,67.75,67.75,67.55,67.6,51
20171001|2017-03-01 10:00,1,67.55,67.7,67.45,67.575,36
20171001|2017-03-01 10:30,1,67.575,67.8,67.575,67.75,64
20171001|2017-03-01 11:00,1,67.65,68,67.6,67.9,182
20171001|2017-03-01 11:30,1,67.9,67.95,67.775,67.8,19
20171001|2017-03-01 12:00,1,67.8,67.975,67.775,67.975,27
20171001|2017-03-01 12:30,1,67.95,68.2,67.9,68.2,422
20171001|2017-03-01 13:00,1,68.125,68.15,67.975,67.975,12
20171001|2017-03-02 08:30,2,68,68.3,67.925,68.2,24
20171001|2017-03-02 09:00,2,68.2,68.225,68,68,31
20171001|2017-03-02 09:30,2,68.25,68.25,68.225,68.225,5
20171001|2017-03-02 10:00,2,68.2,68.425,68.125,68.425,99
20171001|2017-03-02 10:30,2,68.45,68.475,68.35,68.35,79
20171001|2017-03-02 11:00,2,68.4,68.4,68.25,68.25,57
20171001|2017-03-02 11:30,2,68.275,68.3,68.075,68.125,43
20171001|2017-03-02 12:00,2,68.15,68.2,68.025,68.05,22
20171001|2017-03-02 12:30,2,68,68.075,67.8,67.95,158
20171001|2017-03-02 13:00,2,67.925,68,67.925,67.925,7
20171001|2017-03-03 08:30,3,67.9,67.9,66.475,67.05,110
20171001|2017-03-03 09:00,3,66.925,66.95,66.6,66.9,32
20171001|2017-03-03 09:30,3,66.825,67.1,66.7,67.1,22
20171001|2017-03-03 10:00,3,67,67.075,67,67.05,6
20171001|2017-03-03 10:30,3,67.125,67.125,66.875,67.025,135
20171001|2017-03-03 11:00,3,67.175,67.2,67.1,67.15,43
20171001|2017-03-03 11:30,3,67.1,67.225,67.075,67.125,40
20171001|2017-03-03 12:00,3,67.3,67.45,67.275,67.45,40
20171001|2017-03-03 12:30,3,67.475,67.55,67.4,67.425,151
20171001|2017-03-03 13:00,3,67.25,67.375,67.225,67.375,14
20171001|2017-03-06 08:30,6,67.475,67.9,67.075,67.8,37
20171001|2017-03-06 09:00,6,67.825,67.825,67.55,67.575,33
20171001|2017-03-06 09:30,6,67.7,67.8,67.675,67.7,15
20171001|2017-03-06 10:00,6,67.625,67.7,67.4,67.425,13
20171001|2017-03-06 10:30,6,67.45,67.45,67.4,67.45,6
20171001|2017-03-06 11:00,6,67.325,67.325,67.325,67.325,3
20171001|2017-03-06 11:30,6,67.55,67.55,67.5,67.525,3
20171001|2017-03-06 12:00,6,67.65,67.65,67.375,67.375,8
20171001|2017-03-06 12:30,6,67.425,67.75,67.4,67.55,141
20171001|2017-03-06 13:00,6,67.575,67.6,67.5,67.575,7
20171001|2017-03-07 08:30,7,67.475,67.9,67.475,67.7,56
20171001|2017-03-07 09:00,7,67.6,67.6,67.25,67.25,12
20171001|2017-03-07 09:30,7,67.35,67.575,67.35,67.575,10
20171001|2017-03-07 10:00,7,67.5,67.525,67.5,67.525,2
20171001|2017-03-07 10:30,7,67.5,67.8,67.5,67.725,32
20171001|2017-03-07 11:00,7,67.8,67.925,67.65,67.925,39
20171001|2017-03-07 11:30,7,67.95,68.15,67.6,67.6,44
20171001|2017-03-07 12:00,7,67.65,68.05,67.65,68.025,22
20171001|2017-03-07 12:30,7,68,68.4,68,68.375,866
20171001|2017-03-07 13:00,7,68.35,68.4,68.3,68.35,51
20171001|2017-03-08 08:30,8,68.2,68.225,68.125,68.2,88
20171001|2017-03-08 09:00,8,68.2,68.325,68.15,68.2,38
20171001|2017-03-08 09:30,8,68.2,68.225,68.175,68.2,12
20171001|2017-03-08 10:00,8,68.15,68.425,68.125,68.35,43
20171001|2017-03-08 10:30,8,68.4,68.425,68.325,68.325,44
20171001|2017-03-08 11:00,8,68.35,68.575,68.35,68.375,406
20171001|2017-03-08 11:30,8,68.375,68.4,68.1,68.175,89
20171001|2017-03-08 12:00,8,68.15,68.25,68.1,68.25,22
20171001|2017-03-08 12:30,8,68.275,68.5,68.225,68.3,687
20171001|2017-03-08 13:00,8,68.275,68.425,68.275,68.325,19
20171001|2017-03-09 08:30,9,68.15,68.425,68.075,68.075,73
20171001|2017-03-09 09:00,9,68.075,68.2,67.825,68,37
20171001|2017-03-09 09:30,9,68.075,68.2,68.025,68.075,11
20171001|2017-03-09 10:00,9,68,68.3,68,68.3,56
20171001|2017-03-09 10:30,9,68.325,68.375,68.25,68.3,71
20171001|2017-03-09 11:00,9,68.275,68.275,68.125,68.225,31
20171001|2017-03-09 11:30,9,68.225,68.225,67.975,67.975,46
20171001|2017-03-09 12:00,9,67.95,68.05,67.8,67.875,89
20171001|2017-03-09 12:30,9,67.85,68.125,67.625,67.9,878
20171001|2017-03-09 13:00,9,67.975,67.975,67.825,67.9,17
20171001|2017-03-10 08:30,10,67.85,67.85,67.2,67.55,115
20171001|2017-03-10 09:00,10,67.575,67.65,67.5,67.65,28
20171001|2017-03-10 09:30,10,67.7,67.75,67.55,67.55,21
20171001|2017-03-10 10:00,10,67.575,67.7,67.55,67.7,24
20171001|2017-03-10 10:30,10,67.525,67.575,67.45,67.475,17
20171001|2017-03-10 11:00,10,67.4,67.4,67.05,67.15,59
20171001|2017-03-10 11:30,10,67.125,67.15,67.1,67.15,10
20171001|2017-03-10 12:00,10,67.3,67.55,67.1,67.425,46
20171001|2017-03-10 12:30,10,67.425,68.15,67.2,68.05,654
20171001|2017-03-10 13:00,10,67.975,68.025,67.9,67.9,33
20171001|2017-03-13 08:30,13,67.65,68.25,67.55,68.225,197
20171001|2017-03-13 09:00,13,68.225,68.25,68.1,68.25,174
20171001|2017-03-13 09:30,13,68.2,68.375,68.175,68.375,78
20171001|2017-03-13 10:00,13,68.4,68.4,68.3,68.3,16
20171001|2017-03-13 10:30,13,68.375,68.575,68.35,68.525,35
20171001|2017-03-13 11:00,13,68.425,68.425,68.175,68.3,100
20171001|2017-03-13 11:30,13,68.25,68.425,68.25,68.425,33
20171001|2017-03-13 12:00,13,68.425,68.525,68.35,68.525,52
20171001|2017-03-13 12:30,13,68.5,68.725,68.4,68.55,818
20171001|2017-03-13 13:00,13,68.575,68.625,68.5,68.525,17
20171001|2017-03-14 08:30,14,68.575,68.625,68.3,68.3,87
20171001|2017-03-14 09:00,14,68.375,68.475,68.275,68.425,32
20171001|2017-03-14 09:30,14,68.425,68.525,68.375,68.525,21
20171001|2017-03-14 10:00,14,68.475,68.75,68.425,68.75,114
20171001|2017-03-14 10:30,14,68.75,68.8,68.675,68.8,169
20171001|2017-03-14 11:00,14,68.8,68.8,68.55,68.75,33
20171001|2017-03-14 11:30,14,68.75,68.825,68.675,68.675,27
20171001|2017-03-14 12:00,14,68.75,68.8,68.625,68.725,72
20171001|2017-03-14 12:30,14,68.75,68.75,68.625,68.7,443
20171001|2017-03-14 13:00,14,68.675,68.75,68.675,68.75,22
20171001|2017-03-15 08:30,15,68.5,68.5,68.25,68.25,34
20171001|2017-03-15 09:00,15,68.2,68.475,68.2,68.45,54
20171001|2017-03-15 09:30,15,68.375,68.525,68.325,68.525,36
20171001|2017-03-15 10:00,15,68.4,68.575,68.4,68.475,21
20171001|2017-03-15 10:30,15,68.325,68.475,68.325,68.425,21
20171001|2017-03-15 11:00,15,68.5,68.525,68.475,68.525,30
20171001|2017-03-15 11:30,15,68.55,68.6,68.525,68.6,7
20171001|2017-03-15 12:00,15,68.55,68.55,68.4,68.475,29
20171001|2017-03-15 12:30,15,68.5,68.55,68.225,68.425,163
20171001|2017-03-15 13:00,15,68.475,68.525,68.425,68.525,13
20171001|2017-03-16 08:30,16,68.4,68.5,68.275,68.325,57
20171001|2017-03-16 09:00,16,68.3,68.375,68.125,68.3,29
20171001|2017-03-16 09:30,16,68.3,68.45,68.225,68.4,14
20171001|2017-03-16 10:00,16,68.3,68.3,68.175,68.2,5
20171001|2017-03-16 10:30,16,68.2,68.3,68.15,68.275,60
20171001|2017-03-16 11:00,16,68.275,68.575,68.275,68.525,81
20171001|2017-03-16 11:30,16,68.55,68.6,68.475,68.475,59
20171001|2017-03-16 12:00,16,68.475,68.575,68.475,68.575,13
20171001|2017-03-16 12:30,16,68.6,68.6,68.5,68.575,71
20171001|2017-03-16 13:00,16,68.55,68.55,68.55,68.55,1
20171001|2017-03-17 08:30,17,68.225,68.3,68.1,68.25,25
20171001|2017-03-17 09:00,17,68.4,68.45,68.275,68.45,24
20171001|2017-03-17 09:30,17,68.375,68.45,68.225,68.3,24
20171001|2017-03-17 10:00,17,68.225,68.3,68.025,68.025,37
20171001|2017-03-17 10:30,17,68.175,68.175,67.975,68.05,42
20171001|2017-03-17 11:00,17,68.1,68.1,67.925,67.975,27
20171001|2017-03-17 11:30,17,68.05,68.1,67.8,67.8,31
20171001|2017-03-17 12:00,17,67.925,68.075,67.9,67.9,20
20171001|2017-03-17 12:30,17,67.9,67.95,67.75,67.85,72
20171001|2017-03-17 13:00,17,67.75,67.75,67.75,67.75,2
20171001|2017-03-20 08:30,20,68,68.1,67.85,67.85,22
20171001|2017-03-20 09:00,20,67.75,67.75,67.5,67.725,16
20171001|2017-03-20 09:30,20,67.8,68,67.7,67.925,27
20171001|2017-03-20 10:00,20,67.95,67.95,67.85,67.85,8
20171001|2017-03-20 10:30,20,67.825,68,67.825,68,19
20171001|2017-03-20 11:00,20,67.975,68.2,67.975,68.075,33
20171001|2017-03-20 11:30,20,68.1,68.125,68.025,68.025,9
20171001|2017-03-20 12:00,20,68.125,68.125,67.825,67.825,60
20171001|2017-03-20 12:30,20,67.875,68.225,67.625,68.2,783
20171001|2017-03-20 13:00,20,68.2,68.2,67.975,68,152
20171001|2017-03-21 08:30,21,68,68,67.575,67.575,41
20171001|2017-03-21 09:00,21,67.575,67.575,67.15,67.45,36
20171001|2017-03-21 09:30,21,67.45,67.5,67.375,67.375,20
20171001|2017-03-21 10:00,21,67.425,67.5,67.3,67.375,19
20171001|2017-03-21 10:30,21,67.225,67.425,67.225,67.325,22
20171001|2017-03-21 11:00,21,67.375,67.375,67.275,67.3,34
20171001|2017-03-21 11:30,21,67.35,67.45,67.175,67.425,27
20171001|2017-03-21 12:00,21,67.45,67.5,67.325,67.325,32
20171001|2017-03-21 12:30,21,67.325,67.45,67.1,67.4,674
20171001|2017-03-21 13:00,21,67.425,67.425,67.25,67.4,19
20171001|2017-03-22 08:30,22,67.375,67.6,67.375,67.525,86
20171001|2017-03-22 09:00,22,67.6,67.65,67.5,67.5,11
20171001|2017-03-22 09:30,22,67.525,67.525,66.975,66.975,29
20171001|2017-03-22 10:00,22,67,67.25,66.95,67.05,49
20171001|2017-03-22 10:30,22,67.05,67.075,66.85,66.975,37
20171001|2017-03-22 11:00,22,67.05,67.2,67.05,67.15,14
20171001|2017-03-22 11:30,22,67.1,67.1,66.975,67.025,18
20171001|2017-03-22 12:00,22,67.05,67.15,67.05,67.15,3
20171001|2017-03-22 12:30,22,67.15,67.4,67.15,67.275,561
20171001|2017-03-22 13:00,22,67.275,67.3,67.275,67.3,25
20171001|2017-03-23 08:30,23,67.45,67.45,66.975,66.975,62
20171001|2017-03-23 09:00,23,66.975,67,66.1,66.325,154
20171001|2017-03-23 09:30,23,66.25,66.325,66.125,66.325,62
20171001|2017-03-23 10:00,23,66.225,66.35,66.125,66.35,36
20171001|2017-03-23 10:30,23,66.35,66.4,66.25,66.25,74
20171001|2017-03-23 11:00,23,66.25,66.25,66.05,66.075,48
20171001|2017-03-23 11:30,23,66.125,66.175,66.05,66.15,35
20171001|2017-03-23 12:00,23,66.1,67.3,66.075,66.925,213
20171001|2017-03-23 12:30,23,67.1,68.125,67.05,68.075,728
20171001|2017-03-23 13:00,23,68.05,68.175,67.975,68.1,48
20171001|2017-03-24 08:30,24,67.5,68.075,67.5,68.075,118
20171001|2017-03-24 09:00,24,68,68.225,67.875,67.975,52
20171001|2017-03-24 09:30,24,68,68,67.625,67.675,69
20171001|2017-03-24 10:00,24,67.675,67.675,67.3,67.575,94
20171001|2017-03-24 10:30,24,67.55,67.575,66.675,66.875,96
20171001|2017-03-24 11:00,24,66.875,66.875,66.425,66.5,107
20171001|2017-03-24 11:30,24,66.5,66.825,66.5,66.75,64
20171001|2017-03-24 12:00,24,66.75,66.95,66.575,66.575,68
20171001|2017-03-24 12:30,24,66.55,67.225,66.55,67.225,317
20171001|2017-03-24 13:00,24,67.225,67.25,67.225,67.25,5
20171001|2017-03-27 08:30,27,66.35,66.35,65.8,65.9,155
20171001|2017-03-27 09:00,27,65.9,66.15,65.9,65.925,50
20171001|2017-03-27 09:30,27,66.1,66.1,65.95,66,5
20171001|2017-03-27 10:00,27,66.025,66.025,65.975,66,7
20171001|2017-03-27 10:30,27,65.975,66.025,65.775,65.975,64
20171001|2017-03-27 11:00,27,65.9,65.975,65.8,65.95,12
20171001|2017-03-27 11:30,27,65.975,66.05,65.9,65.9,22
20171001|2017-03-27 12:00,27,65.825,65.875,65.8,65.875,5
20171001|2017-03-27 12:30,27,65.85,65.875,65.525,65.65,294
20171001|2017-03-27 13:00,27,65.575,65.65,65.525,65.55,22
20171001|2017-03-28 08:30,28,65.775,65.875,65.35,65.375,105
20171001|2017-03-28 09:00,28,65.35,65.425,65.2,65.25,165
20171001|2017-03-28 09:30,28,65.225,65.325,65.2,65.2,82
20171001|2017-03-28 10:00,28,65.225,65.375,65.2,65.375,30
20171001|2017-03-28 10:30,28,65.375,65.45,65.275,65.3,39
20171001|2017-03-28 11:00,28,65.325,65.325,65.125,65.225,177
20171001|2017-03-28 11:30,28,65.225,65.275,65.05,65.05,44
20171001|2017-03-28 12:00,28,65.125,65.175,65.05,65.05,35
20171001|2017-03-28 12:30,28,65.05,65.15,64.825,64.85,164
20171001|2017-03-28 13:00,28,64.8,64.925,64.775,64.925,13
20171001|2017-03-29 08:30,29,64.825,64.9,64.575,64.9,107
20171001|2017-03-29 09:00,29,64.825,64.825,64.525,64.55,69
20171001|2017-03-29 09:30,29,64.525,64.8,64.525,64.575,80
20171001|2017-03-29 10:00,29,64.55,64.675,64.525,64.675,93
20171001|2017-03-29 10:30,29,64.6,64.65,64.525,64.525,44
20171001|2017-03-29 11:00,29,64.55,64.6,64.525,64.575,72
20171001|2017-03-29 11:30,29,64.6,64.625,64.55,64.55,20
20171001|2017-03-29 12:00,29,64.525,64.6,64.525,64.575,52
20171001|2017-03-29 12:30,29,64.575,64.65,64.4,64.45,151
20171001|2017-03-29 13:00,29,64.45,64.475,64.35,64.475,68
20171001|2017-03-30 08:30,30,64.425,64.425,64.075,64.125,93
20171001|2017-03-30 09:00,30,64.175,64.175,64.1,64.15,162
20171001|2017-03-30 09:30,30,64.15,64.55,64.1,64.55,231
20171001|2017-03-30 10:00,30,64.525,65,64.525,64.775,81
20171001|2017-03-30 10:30,30,64.8,64.8,64.45,64.7,75
20171001|2017-03-30 11:00,30,64.725,64.875,64.725,64.8,28
20171001|2017-03-30 11:30,30,64.725,64.925,64.725,64.925,12
20171001|2017-03-30 12:00,30,64.925,65,64.825,64.85,46
20171001|2017-03-30 12:30,30,64.825,65.4,64.825,64.825,222
20171001|2017-03-30 13:00,30,64.8,64.875,64.8,64.875,18
20171001|2017-03-31 08:30,31,65.05,65.425,64.925,64.95,135
20171001|2017-03-31 09:00,31,64.95,64.95,64.85,64.85,128
20171001|2017-03-31 09:30,31,64.85,64.875,64.775,64.825,102
20171001|2017-03-31 10:00,31,64.825,64.85,64.55,64.55,53
20171001|2017-03-31 10:30,31,64.6,64.95,64.575,64.95,42
20171001|2017-03-31 11:00,31,64.75,64.875,64.675,64.875,14
20171001|2017-03-31 11:30,31,64.875,64.975,64.825,64.85,30
20171001|2017-03-31 12:00,31,64.875,65,64.8,65,25
20171001|2017-03-31 12:30,31,64.95,65.025,64.6,64.675,282
20171001|2017-03-31 13:00,31,64.7,64.7,64.55,64.675,39
20171001|2017-04-03 08:30,3,64.775,64.775,64.25,64.35,44
20171001|2017-04-03 09:00,3,64.35,64.4,64.3,64.375,129
20171001|2017-04-03 09:30,3,64.375,64.825,64.35,64.525,90
20171001|2017-04-03 10:00,3,64.5,64.675,64.5,64.675,26
20171001|2017-04-03 10:30,3,64.65,64.725,64.35,64.4,43
20171001|2017-04-03 11:00,3,64.3,64.35,64.1,64.15,56
20171001|2017-04-03 11:30,3,64.275,64.425,64.275,64.425,12
20171001|2017-04-03 12:00,3,64.4,64.625,64.4,64.625,4
20171001|2017-04-03 12:30,3,64.65,64.65,63.825,63.85,208
20171001|2017-04-03 13:00,3,63.825,64.025,63.825,63.925,43
20171001|2017-04-04 08:30,4,63.9,64.2,63.875,64.025,49
20171001|2017-04-04 09:00,4,63.95,63.975,63.825,63.825,33
20171001|2017-04-04 09:30,4,63.875,63.925,63.525,63.6,61
20171001|2017-04-04 10:00,4,63.625,63.85,63.625,63.85,42
20171001|2017-04-04 10:30,4,63.65,63.675,63.525,63.675,55
20171001|2017-04-04 11:00,4,63.675,63.85,63.65,63.725,34
20171001|2017-04-04 11:30,4,63.725,64,63.725,63.8,58
20171001|2017-04-04 12:00,4,63.8,63.825,63.675,63.75,28
20171001|2017-04-04 12:30,4,63.825,63.875,63.625,63.875,255
20171001|2017-04-04 13:00,4,63.925,63.95,63.875,63.875,5
20171001|2017-04-05 08:30,5,63.875,63.95,63.625,63.675,148
20171001|2017-04-05 09:00,5,63.675,63.675,63.625,63.65,33
20171001|2017-04-05 09:30,5,63.625,63.725,63.475,63.5,200
20171001|2017-04-05 10:00,5,63.55,63.65,63.475,63.575,32
20171001|2017-04-05 10:30,5,63.525,63.95,63.525,63.625,79
20171001|2017-04-05 11:00,5,63.65,63.65,63.6,63.625,14
20171001|2017-04-05 11:30,5,63.6,63.625,63.55,63.55,67
20171001|2017-04-05 12:00,5,63.6,63.65,63.4,63.65,50
20171001|2017-04-05 12:30,5,63.65,63.725,63.4,63.45,101
20171001|2017-04-05 13:00,5,63.425,63.475,63.375,63.475,16
20171001|2017-04-06 08:30,6,63.6,63.775,63.475,63.475,30
20171001|2017-04-06 09:00,6,63.5,63.525,63.45,63.45,18
20171001|2017-04-06 09:30,6,63.475,63.475,63.375,63.4,27
20171001|2017-04-06 10:00,6,63.4,63.525,63.4,63.5,12
20171001|2017-04-06 10:30,6,63.425,63.525,63.4,63.475,11
20171001|2017-04-06 11:00,6,63.475,63.825,63.475,63.825,82
20171001|2017-04-06 11:30,6,63.85,64.2,63.825,64.2,78
20171001|2017-04-06 12:00,6,64.175,64.275,64.075,64.25,53
20171001|2017-04-06 12:30,6,64.225,64.75,64.2,64.65,164
20171001|2017-04-06 13:00,6,64.625,64.675,64.575,64.675,18
20171001|2017-04-07 08:30,7,64.6,64.6,63.975,64.05,46
20171001|2017-04-07 09:00,7,64.15,64.225,64.125,64.225,5
20171001|2017-04-07 09:30,7,63.975,64.125,63.975,64.075,22
20171001|2017-04-07 10:00,7,64.075,64.25,64.025,64.25,22
20171001|2017-04-07 10:30,7,64.1,64.1,64,64.05,10
20171001|2017-04-07 11:00,7,64.1,64.1,64.05,64.05,5
20171001|2017-04-07 11:30,7,64.05,64.175,64.05,64.175,19
20171001|2017-04-07 12:00,7,64.05,64.125,64,64,21
20171001|2017-04-07 12:30,7,64,64.675,63.975,64.575,899
20171001|2017-04-07 13:00,7,64.5,64.8,64.475,64.675,50
20171001|2017-04-10 08:30,10,64.975,64.975,64.4,64.4,34
20171001|2017-04-10 09:00,10,64.7,64.7,64.45,64.475,12
20171001|2017-04-10 09:30,10,64.425,64.575,64.4,64.575,31
20171001|2017-04-10 10:00,10,64.6,64.7,64.6,64.7,2
20171001|2017-04-10 10:30,10,64.6,64.75,64.525,64.75,18
20171001|2017-04-10 11:00,10,64.6,64.7,64.525,64.7,17
20171001|2017-04-10 11:30,10,64.75,64.975,64.75,64.975,10
20171001|2017-04-10 12:00,10,64.875,65,64.8,65,19
20171001|2017-04-10 12:30,10,64.925,65.45,64.925,65.4,1075
20171001|2017-04-10 13:00,10,65.35,65.35,65.05,65.05,18
20171001|2017-04-11 08:30,11,65.05,65.15,64.875,64.975,154
20171001|2017-04-11 09:00,11,65,65.125,64.975,65.05,52
20171001|2017-04-11 09:30,11,65.075,65.125,64.95,65,32
20171001|2017-04-11 10:00,11,65,65.05,64.975,64.975,12
20171001|2017-04-11 10:30,11,64.975,65.075,64.975,65.075,16
20171001|2017-04-11 11:00,11,65.05,65.05,64.925,64.95,65
20171001|2017-04-11 11:30,11,64.95,65.075,64.95,65.05,43
20171001|2017-04-11 12:00,11,65.1,65.75,65.075,65.55,127
20171001|2017-04-11 12:30,11,65.45,66.075,65.425,65.975,1229
20171001|2017-04-11 13:00,11,65.9,65.95,65.825,65.875,18
20171001|2017-04-12 08:30,12,65.525,65.525,64.5,65,167
20171001|2017-04-12 09:00,12,64.95,64.95,64.75,64.75,18
20171001|2017-04-12 09:30,12,64.75,64.9,64.7,64.9,9
20171001|2017-04-12 10:00,12,64.875,64.875,64.875,64.875,3
20171001|2017-04-12 10:30,12,64.9,64.9,64.85,64.85,12
20171001|2017-04-12 11:00,12,64.75,64.75,64.625,64.725,33
20171001|2017-04-12 11:30,12,64.725,64.725,64.225,64.525,101
20171001|2017-04-12 12:00,12,64.45,64.45,64.25,64.45,21
20171001|2017-04-12 12:30,12,64.45,65.1,64.375,65.075,1150
20171001|2017-04-12 13:00,12,65.05,65.05,64.925,64.925,28
20171001|2017-04-13 08:30,13,64.55,64.675,64.45,64.525,24
20171001|2017-04-13 09:00,13,64.6,64.6,64.4,64.4,30
20171001|2017-04-13 09:30,13,64.4,65.05,64.375,64.875,52
20171001|2017-04-13 10:00,13,65.075,65.2,64.575,64.725,42
20171001|2017-04-13 10:30,13,64.75,65.2,64.725,65.2,25
20171001|2017-04-13 11:00,13,65.025,65.05,64.925,64.925,7
20171001|2017-04-13 11:30,13,64.875,65.1,64.75,64.775,40
20171001|2017-04-13 12:00,13,64.775,64.975,64.775,64.975,10
20171001|2017-04-13 12:30,13,64.875,65.3,64.875,65.125,1318
20171001|2017-04-13 13:00,13,65.1,65.175,65.1,65.175,30
20171001|2017-04-17 08:30,17,65.175,65.175,64.5,64.775,22
20171001|2017-04-17 09:00,17,65.05,65.05,64.9,64.9,7
20171001|2017-04-17 09:30,17,65,65.175,64.85,64.925,20
20171001|2017-04-17 10:00,17,64.95,64.95,64.75,64.75,27
20171001|2017-04-17 10:30,17,64.725,64.9,64.675,64.9,12
20171001|2017-04-17 11:00,17,64.85,64.875,64.55,64.6,25
20171001|2017-04-17 11:30,17,64.725,64.925,64.7,64.925,12
20171001|2017-04-17 12:00,17,64.8,64.975,64.8,64.9,4
20171001|2017-04-17 12:30,17,64.825,65.05,64.7,64.825,188
20171001|2017-04-17 13:00,17,64.85,64.9,64.7,64.7,19
20171001|2017-04-18 08:30,18,64.55,64.625,64.15,64.55,162
20171001|2017-04-18 09:00,18,64.5,64.55,64.025,64.225,76
20171001|2017-04-18 09:30,18,64.075,64.225,64.025,64.05,22
20171001|2017-04-18 10:00,18,64.075,64.15,63.875,64.075,394
20171001|2017-04-18 10:30,18,63.975,64.35,63.8,64.35,68
20171001|2017-04-18 11:00,18,64.35,64.5,64.275,64.375,21
20171001|2017-04-18 11:30,18,64.125,64.175,64.1,64.1,11
20171001|2017-04-18 12:00,18,64.1,64.175,64.05,64.15,24
20171001|2017-04-18 12:30,18,64.15,65.575,64.075,65.525,999
20171001|2017-04-18 13:00,18,65.475,65.55,65.2,65.3,147
20171001|2017-04-19 08:30,19,64.875,64.875,64.4,64.575,223
20171001|2017-04-19 09:00,19,64.55,64.725,64.325,64.35,119
20171001|2017-04-19 09:30,19,64.4,64.6,64.35,64.475,39
20171001|2017-04-19 10:00,19,64.45,64.675,64.425,64.675,21
20171001|2017-04-19 10:30,19,64.65,65,64.65,64.725,47
20171001|2017-04-19 11:00,19,64.7,64.775,64.575,64.75,45
20171001|2017-04-19 11:30,19,64.75,64.9,64.75,64.75,25
20171001|2017-04-19 12:00,19,64.75,64.9,64.725,64.85,40
20171001|2017-04-19 12:30,19,64.85,64.975,64.65,64.7,551
20171001|2017-04-19 13:00,19,64.675,64.725,64.675,64.725,46
20171001|2017-04-20 08:30,20,64.65,64.7,64.125,64.575,139
20171001|2017-04-20 09:00,20,64.4,64.55,64.25,64.35,56
20171001|2017-04-20 09:30,20,64.3,64.325,63.825,63.85,169
20171001|2017-04-20 10:00,20,63.825,63.925,63.675,63.85,109
20171001|2017-04-20 10:30,20,63.825,64,63.55,63.6,80
20171001|2017-04-20 11:00,20,63.6,63.6,63.45,63.5,113
20171001|2017-04-20 11:30,20,63.55,63.7,63.45,63.625,13
20171001|2017-04-20 12:00,20,63.525,63.575,63.425,63.475,52
20171001|2017-04-20 12:30,20,63.45,63.7,63.4,63.525,604
20171001|2017-04-20 13:00,20,63.55,63.55,63.275,63.35,72
20171001|2017-04-21 08:30,21,63.55,63.75,63.3,63.35,94
20171001|2017-04-21 09:00,21,63.3,63.375,62.95,63.25,272
20171001|2017-04-21 09:30,21,63.25,63.25,62.85,62.925,93
20171001|2017-04-21 10:00,21,63.025,63.05,62.875,62.875,76
20171001|2017-04-21 10:30,21,62.95,62.95,62.725,62.75,89
20171001|2017-04-21 11:00,21,62.75,63.325,62.75,62.825,174
20171001|2017-04-21 11:30,21,62.825,62.825,62.55,62.6,124
20171001|2017-04-21 12:00,21,62.6,62.95,62.425,62.875,402
20171001|2017-04-21 12:30,21,62.8,63.375,62.75,63.35,1141
20171001|2017-04-21 13:00,21,63.4,63.45,63.275,63.425,122
20171001|2017-04-24 08:30,24,63.125,63.65,63.1,63.375,123
20171001|2017-04-24 09:00,24,63.4,64.225,63.35,63.475,168
20171001|2017-04-24 09:30,24,63.375,63.6,63.35,63.425,224
20171001|2017-04-24 10:00,24,63.4,63.55,63.35,63.475,25
20171001|2017-04-24 10:30,24,63.475,63.575,63.4,63.55,30
20171001|2017-04-24 11:00,24,63.575,63.575,63.45,63.45,25
20171001|2017-04-24 11:30,24,63.45,63.55,63.45,63.5,31
20171001|2017-04-24 12:00,24,63.5,63.575,63.475,63.525,19
20171001|2017-04-24 12:30,24,63.55,63.875,63.3,63.325,822
20171001|2017-04-24 13:00,24,63.325,63.5,63.325,63.35,79
20171001|2017-04-25 08:30,25,63.5,63.775,63.4,63.75,133
20171001|2017-04-25 09:00,25,63.775,64.025,63.775,63.8,83
20171001|2017-04-25 09:30,25,63.75,63.85,63.625,63.65,125
20171001|2017-04-25 10:00,25,63.725,63.975,63.675,63.975,63
20171001|2017-04-25 10:30,25,63.95,64.225,63.95,64.225,117
20171001|2017-04-25 11:00,25,64.225,64.55,64.225,64.525,192
20171001|2017-04-25 11:30,25,64.525,64.875,64.4,64.5,118
20171001|2017-04-25 12:00,25,64.575,64.675,64.55,64.675,13
20171001|2017-04-25 12:30,25,64.65,65.15,64.65,64.975,1040
20171001|2017-04-25 13:00,25,64.975,65.15,64.925,64.925,87
20171001|2017-04-26 08:30,26,64.875,65.425,64.85,65.15,76
20171001|2017-04-26 09:00,26,65.225,65.425,65.225,65.35,271
20171001|2017-04-26 09:30,26,65.35,65.475,65.3,65.325,65
20171001|2017-04-26 10:00,26,65.35,65.475,65.2,65.45,141
20171001|2017-04-26 10:30,26,65.475,65.525,65.35,65.4,160
20171001|2017-04-26 11:00,26,65.45,65.525,65,65.05,175
20171001|2017-04-26 11:30,26,65.15,65.175,64.8,64.85,60
20171001|2017-04-26 12:00,26,64.9,64.9,64.375,64.525,151
20171001|2017-04-26 12:30,26,64.6,64.675,64.275,64.475,393
20171001|2017-04-26 13:00,26,64.4,64.45,64.35,64.45,8
20171001|2017-04-27 08:30,27,65,65.275,64.825,65.15,326
20171001|2017-04-27 09:00,27,65.175,65.55,65.15,65.5,230
20171001|2017-04-27 09:30,27,65.425,65.525,65.275,65.3,56
20171001|2017-04-27 10:00,27,65.35,65.725,65.35,65.6,198
20171001|2017-04-27 10:30,27,65.425,65.65,65.425,65.6,74
20171001|2017-04-27 11:00,27,65.575,65.975,65.575,65.9,186
20171001|2017-04-27 11:30,27,65.85,65.85,65.65,65.8,122
20171001|2017-04-27 12:00,27,65.7,65.8,65.65,65.65,74
20171001|2017-04-27 12:30,27,65.6,65.975,65.45,65.525,639
20171001|2017-04-27 13:00,27,65.575,65.7,65.575,65.625,81
20171001|2017-04-28 08:30,28,65.7,66.1,65.7,66,369
20171001|2017-04-28 09:00,28,66,66.075,65.9,66.05,77
20171001|2017-04-28 09:30,28,66.025,66.3,66.025,66.15,387
20171001|2017-04-28 10:00,28,66.175,66.175,65.95,66.075,35
20171001|2017-04-28 10:30,28,66.125,66.175,65.95,66.05,54
20171001|2017-04-28 11:00,28,66.075,66.225,66.025,66.175,68
20171001|2017-04-28 11:30,28,66.175,66.3,66,66.225,60
20171001|2017-04-28 12:00,28,66.3,66.375,66.175,66.275,91
20171001|2017-04-28 12:30,28,66.3,66.75,66.05,66.375,928
20171001|2017-04-28 13:00,28,66.475,66.675,66.475,66.6,29
20171001|2017-05-01 08:30,1,66.6,66.95,66.45,66.75,82
20171001|2017-05-01 09:00,1,66.85,66.85,66.55,66.625,115
20171001|2017-05-01 09:30,1,66.6,66.675,66.575,66.675,51
20171001|2017-05-01 10:00,1,66.725,66.775,66.425,66.6,98
20171001|2017-05-01 10:30,1,66.575,66.675,66.4,66.4,38
20171001|2017-05-01 11:00,1,66.475,66.65,66.325,66.575,40
20171001|2017-05-01 11:30,1,66.525,66.575,66.425,66.425,23
20171001|2017-05-01 12:00,1,66.55,66.55,66.325,66.375,41
20171001|2017-05-01 12:30,1,66.375,66.55,66.25,66.525,82
20171001|2017-05-01 13:00,1,66.45,66.45,66.35,66.375,11
20171001|2017-05-02 08:30,2,66.5,66.55,66.325,66.5,202
20171001|2017-05-02 09:00,2,66.475,66.65,66.375,66.375,43
20171001|2017-05-02 09:30,2,66.4,66.65,66.4,66.575,75
20171001|2017-05-02 10:00,2,66.55,66.725,66.525,66.675,94
20171001|2017-05-02 10:30,2,66.725,66.9,66.675,66.9,109
20171001|2017-05-02 11:00,2,66.85,66.9,66.675,66.7,36
20171001|2017-05-02 11:30,2,66.675,66.725,66.25,66.375,109
20171001|2017-05-02 12:00,2,66.375,66.575,66.125,66.575,72
20171001|2017-05-02 12:30,2,66.55,66.925,66.375,66.45,409
20171001|2017-05-02 13:00,2,66.475,66.675,66.425,66.675,26
20171001|2017-05-03 08:30,3,66.6,67.05,66.6,66.9,410
20171001|2017-05-03 09:00,3,66.9,67.025,66.775,66.95,315
20171001|2017-05-03 09:30,3,66.975,67.075,66.95,67,153
20171001|2017-05-03 10:00,3,67.05,67.05,66.925,67,44
20171001|2017-05-03 10:30,3,66.975,67.025,66.75,66.8,50
20171001|2017-05-03 11:00,3,66.875,67,66.775,66.925,54
20171001|2017-05-03 11:30,3,67,67.05,66.75,66.775,70
20171001|2017-05-03 12:00,3,66.75,66.925,66.75,66.775,19
20171001|2017-05-03 12:30,3,66.875,67.175,66.675,67.15,538
20171001|2017-05-03 13:00,3,67.15,67.175,67.1,67.15,41
20171001|2017-05-04 08:30,4,67.175,67.3,67.15,67.3,410
20171001|2017-05-04 09:00,4,67.25,67.375,67.2,67.375,287
20171001|2017-05-04 09:30,4,67.275,67.3,67.075,67.25,178
20171001|2017-05-04 10:00,4,67.275,67.325,66.975,67.1,63
20171001|2017-05-04 10:30,4,67.125,67.175,67,67.175,53
20171001|2017-05-04 11:00,4,67.175,67.3,67.1,67.3,70
20171001|2017-05-04 11:30,4,67.25,67.275,67.15,67.25,114
20171001|2017-05-04 12:00,4,67.225,67.3,67.15,67.3,103
20171001|2017-05-04 12:30,4,67.275,67.4,67.25,67.4,456
20171001|2017-05-04 13:00,4,67.4,67.4,67.35,67.375,71
20171001|2017-05-05 08:30,5,67.35,67.375,66.95,67.225,144
20171001|2017-05-05 09:00,5,67.225,67.375,67.225,67.375,151
20171001|2017-05-05 09:30,5,67.375,67.45,67.35,67.425,204
20171001|2017-05-05 10:00,5,67.45,67.475,67.3,67.325,131
20171001|2017-05-05 10:30,5,67.375,67.4,67.3,67.325,58
20171001|2017-05-05 11:00,5,67.275,67.375,67,67.35,143
20171001|2017-05-05 11:30,5,67.35,67.375,67.15,67.25,44
20171001|2017-05-05 12:00,5,67.3,67.35,67,67.15,111
20171001|2017-05-05 12:30,5,67.225,67.575,67.175,67.525,760
20171001|2017-05-05 13:00,5,67.525,67.575,67.4,67.5,71
20171001|2017-05-08 08:30,8,67.5,67.7,67.5,67.675,231
20171001|2017-05-08 09:00,8,67.675,67.75,67.6,67.675,165
20171001|2017-05-08 09:30,8,67.7,67.725,67.425,67.65,216
20171001|2017-05-08 10:00,8,67.65,67.725,67.6,67.675,139
20171001|2017-05-08 10:30,8,67.65,67.825,67.65,67.75,123
20171001|2017-05-08 11:00,8,67.75,67.8,67.7,67.75,88
20171001|2017-05-08 11:30,8,67.775,67.8,67.625,67.75,144
20171001|2017-05-08 12:00,8,67.75,67.85,67.725,67.725,149
20171001|2017-05-08 12:30,8,67.75,67.875,67.5,67.525,872
20171001|2017-05-08 13:00,8,67.5,67.6,67.475,67.55,48
20171001|2017-05-09 08:30,9,67.7,67.95,67.575,67.95,454
20171001|2017-05-09 09:00,9,67.95,67.975,67.875,67.95,301
20171001|2017-05-09 09:30,9,67.95,67.95,67.725,67.725,498
20171001|2017-05-09 10:00,9,67.775,67.975,67.725,67.95,655
20171001|2017-05-09 10:30,9,67.95,68,67.9,67.9,659
20171001|2017-05-09 11:00,9,67.875,67.975,67.875,67.9,101
20171001|2017-05-09 11:30,9,67.875,67.925,67.5,67.675,92
20171001|2017-05-09 12:00,9,67.8,67.875,67.7,67.8,51
20171001|2017-05-09 12:30,9,67.75,67.875,67.325,67.6,820
20171001|2017-05-09 13:00,9,67.575,67.7,67.55,67.55,25
20171001|2017-05-10 08:30,10,67.6,67.7,67.525,67.6,153
20171001|2017-05-10 09:00,10,67.575,67.575,67,67.35,288
20171001|2017-05-10 09:30,10,67.4,67.5,67.325,67.425,87
20171001|2017-05-10 10:00,10,67.475,67.7,67.475,67.6,173
20171001|2017-05-10 10:30,10,67.55,67.65,67.425,67.575,124
20171001|2017-05-10 11:00,10,67.65,67.75,67.575,67.725,169
20171001|2017-05-10 11:30,10,67.7,68,67.625,68,639
20171001|2017-05-10 12:00,10,67.9,68.15,67.75,67.75,621
20171001|2017-05-10 12:30,10,67.725,67.725,67.15,67.375,1017
20171001|2017-05-10 13:00,10,67.35,67.475,67.3,67.475,39
20171001|2017-05-11 08:30,11,67.7,67.7,67.025,67.15,235
20171001|2017-05-11 09:00,11,67.15,67.225,67.05,67.2,225
20171001|2017-05-11 09:30,11,67.2,67.225,66.8,66.85,139
20171001|2017-05-11 10:00,11,66.85,66.95,66.55,66.75,134
20171001|2017-05-11 10:30,11,66.775,66.85,66.425,66.5,131
20171001|2017-05-11 11:00,11,66.475,66.85,66.475,66.75,116
20171001|2017-05-11 11:30,11,66.775,66.775,66.3,66.325,196
20171001|2017-05-11 12:00,11,66.275,66.475,66.15,66.475,100
20171001|2017-05-11 12:30,11,66.45,66.775,66.3,66.775,1071
20171001|2017-05-11 13:00,11,66.75,66.775,66.65,66.725,72
20171001|2017-05-12 08:30,12,66.6,67,66.6,67,204
20171001|2017-05-12 09:00,12,67,67.025,66.925,67,96
20171001|2017-05-12 09:30,12,66.975,67.175,66.95,67.175,110
20171001|2017-05-12 10:00,12,67.175,67.375,67.125,67.35,257
20171001|2017-05-12 10:30,12,67.375,67.475,67.25,67.325,152
20171001|2017-05-12 11:00,12,67.325,67.325,67.125,67.25,102
20171001|2017-05-12 11:30,12,67.2,67.225,67.05,67.1,50
20171001|2017-05-12 12:00,12,67.125,67.125,66.975,67.05,83
20171001|2017-05-12 12:30,12,67.025,67.15,66.925,66.925,493
20171001|2017-05-12 13:00,12,67,67.1,66.975,66.975,69
20171001|2017-05-15 08:30,15,67.25,67.525,67.25,67.525,295
20171001|2017-05-15 09:00,15,67.5,67.525,67.325,67.5,107
20171001|2017-05-15 09:30,15,67.5,67.575,67.35,67.55,246
20171001|2017-05-15 10:00,15,67.55,67.6,67.425,67.475,197
20171001|2017-05-15 10:30,15,67.5,67.6,67.45,67.6,96
20171001|2017-05-15 11:00,15,67.6,67.675,67.55,67.6,123
20171001|2017-05-15 11:30,15,67.6,67.725,67.525,67.7,253
20171001|2017-05-15 12:00,15,67.725,67.775,67.625,67.7,93
20171001|2017-05-15 12:30,15,67.675,67.675,67.125,67.25,757
20171001|2017-05-15 13:00,15,67.25,67.25,67,67.125,78
20171001|2017-05-16 08:30,16,67.25,67.3,66.55,67.2,298
20171001|2017-05-16 09:00,16,67.175,67.45,67.175,67.4,233
20171001|2017-05-16 09:30,16,67.425,67.6,67.425,67.55,181
20171001|2017-05-16 10:00,16,67.575,67.825,67.55,67.825,319
20171001|2017-05-16 10:30,16,67.8,67.875,67.8,67.85,167
20171001|2017-05-16 11:00,16,67.875,67.925,67.775,67.85,305
20171001|2017-05-16 11:30,16,67.825,67.85,67.625,67.675,135
20171001|2017-05-16 12:00,16,67.675,67.7,67.6,67.65,297
20171001|2017-05-16 12:30,16,67.65,67.775,67.5,67.625,417
20171001|2017-05-16 13:00,16,67.575,67.575,67.45,67.55,46
20171001|2017-05-17 08:30,17,67.675,67.925,67.675,67.875,366
20171001|2017-05-17 09:00,17,67.9,67.95,67.9,67.925,582
20171001|2017-05-17 09:30,17,67.925,67.925,67.825,67.85,292
20171001|2017-05-17 10:00,17,67.9,67.95,67.775,67.95,316
20171001|2017-05-17 10:30,17,67.925,67.95,67.725,67.875,313
20171001|2017-05-17 11:00,17,67.875,67.95,67.875,67.925,450
20171001|2017-05-17 11:30,17,67.925,67.95,67.925,67.925,121
20171001|2017-05-17 12:00,17,67.95,67.95,67.85,67.925,206
20171001|2017-05-17 12:30,17,67.9,67.95,67.675,67.775,913
20171001|2017-05-17 13:00,17,67.775,67.775,67.65,67.65,69
20171001|2017-05-18 08:30,18,67.55,67.725,67.1,67.15,528
20171001|2017-05-18 09:00,18,67.15,67.225,66.925,67.1,127
20171001|2017-05-18 09:30,18,67.1,67.2,66.95,67.125,202
20171001|2017-05-18 10:00,18,67.125,67.25,67.125,67.225,151
20171001|2017-05-18 10:30,18,67.25,67.4,67.2,67.35,159
20171001|2017-05-18 11:00,18,67.375,67.45,67.375,67.45,153
20171001|2017-05-18 11:30,18,67.475,67.475,67.2,67.25,149
20171001|2017-05-18 12:00,18,67.225,67.375,67.175,67.3,101
20171001|2017-05-18 12:30,18,67.3,67.55,67.25,67.55,542
20171001|2017-05-18 13:00,18,67.525,67.575,67.425,67.425,50
20171001|2017-05-19 08:30,19,67.3,67.425,67.2,67.275,160
20171001|2017-05-19 09:00,19,67.275,67.325,67.175,67.325,228
20171001|2017-05-19 09:30,19,67.325,67.425,67.275,67.35,241
20171001|2017-05-19 10:00,19,67.4,67.45,67.325,67.45,217
20171001|2017-05-19 10:30,19,67.475,67.525,67.425,67.475,147
20171001|2017-05-19 11:00,19,67.525,67.575,67.475,67.575,106
20171001|2017-05-19 11:30,19,67.55,67.725,67.525,67.65,256
20171001|2017-05-19 12:00,19,67.675,67.75,67.675,67.75,181
20171001|2017-05-19 12:30,19,67.725,67.975,67.7,67.875,1289
20171001|2017-05-19 13:00,19,67.95,67.95,67.825,67.85,80
20171001|2017-05-22 08:30,22,67.85,67.95,67.8,67.95,549
20171001|2017-05-22 09:00,22,67.95,67.95,67.875,67.9,625
20171001|2017-05-22 09:30,22,67.875,67.95,67.825,67.9,236
20171001|2017-05-22 10:00,22,67.9,67.95,67.9,67.925,131
20171001|2017-05-22 10:30,22,67.95,67.95,67.9,67.9,126
20171001|2017-05-22 11:00,22,67.925,67.95,67.9,67.925,164
20171001|2017-05-22 11:30,22,67.925,67.95,67.9,67.925,50
20171001|2017-05-22 12:00,22,67.925,67.925,67.875,67.9,168
20171001|2017-05-22 12:30,22,67.9,68.05,67.85,67.975,2025
20171001|2017-05-22 13:00,22,68,68.1,67.975,68.1,128
20171001|2017-05-23 08:30,23,67.825,67.925,67.625,67.75,219
20171001|2017-05-23 09:00,23,67.825,68,67.825,67.95,452
20171001|2017-05-23 09:30,23,67.975,68.025,67.9,68.025,277
20171001|2017-05-23 10:00,23,68.025,68.075,67.95,68.025,103
20171001|2017-05-23 10:30,23,68.05,68.15,68,68.125,264
20171001|2017-05-23 11:00,23,68.125,68.15,68.025,68.05,78
20171001|2017-05-23 11:30,23,68.025,68.1,67.975,68.1,89
20171001|2017-05-23 12:00,23,68.1,68.15,68.075,68.1,97
20171001|2017-05-23 12:30,23,68.125,68.125,67.95,67.975,463
20171001|2017-05-23 13:00,23,68,68.05,68,68.05,13
20171001|2017-05-24 08:30,24,67.975,68.05,67.725,67.725,261
20171001|2017-05-24 09:00,24,67.725,67.875,67.6,67.875,287
20171001|2017-05-24 09:30,24,67.875,67.875,67.7,67.825,117
20171001|2017-05-24 10:00,24,67.825,67.925,67.825,67.925,85
20171001|2017-05-24 10:30,24,67.925,67.925,67.775,67.825,81
20171001|2017-05-24 11:00,24,67.8,67.8,67.625,67.65,45
20171001|2017-05-24 11:30,24,67.65,67.75,67.575,67.6,71
20171001|2017-05-24 12:00,24,67.6,67.675,67.55,67.575,92
20171001|2017-05-24 12:30,24,67.575,67.7,67.4,67.675,341
20171001|2017-05-24 13:00,24,67.675,67.7,67.45,67.525,36
20171001|2017-05-25 08:30,25,67.4,67.625,67.225,67.475,320
20171001|2017-05-25 09:00,25,67.5,67.7,67.4,67.4,186
20171001|2017-05-25 09:30,25,67.4,67.5,67.325,67.45,112
20171001|2017-05-25 10:00,25,67.475,67.7,67.4,67.65,83
20171001|2017-05-25 10:30,25,67.6,67.8,67.6,67.75,115
20171001|2017-05-25 11:00,25,67.775,67.85,67.65,67.85,107
20171001|2017-05-25 11:30,25,67.85,67.875,67.675,67.85,127
20171001|2017-05-25 12:00,25,67.875,67.9,67.75,67.9,195
20171001|2017-05-25 12:30,25,67.925,68.1,67.675,68.05,839
20171001|2017-05-25 13:00,25,68,68.075,67.9,68,70
20171001|2017-05-26 08:30,26,68.15,68.225,68.025,68.2,416
20171001|2017-05-26 09:00,26,68.2,68.3,68.2,68.275,333
20171001|2017-05-26 09:30,26,68.275,68.3,68.25,68.3,144
20171001|2017-05-26 10:00,26,68.3,68.35,68.225,68.275,177
20171001|2017-05-26 10:30,26,68.3,68.325,68.225,68.275,82
20171001|2017-05-26 11:00,26,68.3,68.325,68.225,68.275,61
20171001|2017-05-26 11:30,26,68.275,68.275,68.15,68.175,194
20171001|2017-05-26 12:00,26,68.175,68.2,68.1,68.15,128
20171001|2017-05-26 12:30,26,68.125,68.325,68.075,68.25,976
20171001|2017-05-26 13:00,26,68.275,68.275,68.2,68.225,58
20171001|2017-05-30 08:30,30,68.1,68.4,68,68.35,804
20171001|2017-05-30 09:00,30,68.35,68.375,68.15,68.325,235
20171001|2017-05-30 09:30,30,68.3,68.325,68.225,68.25,91
20171001|2017-05-30 10:00,30,68.25,68.25,67.9,68.025,202
20171001|2017-05-30 10:30,30,68.025,68.075,67.975,68.075,64
20171001|2017-05-30 11:00,30,68.1,68.275,68.075,68.2,107
20171001|2017-05-30 11:30,30,68.175,68.175,68.075,68.125,55
20171001|2017-05-30 12:00,30,68.125,68.15,67.75,67.875,185
20171001|2017-05-30 12:30,30,67.825,68.1,67.825,68.025,528
20171001|2017-05-30 13:00,30,68,68.025,67.975,68,98
20171001|2017-05-31 08:30,31,68,68.4,68,68.375,775
20171001|2017-05-31 09:00,31,68.4,68.5,68.375,68.475,1448
20171001|2017-05-31 09:30,31,68.475,68.575,68.375,68.475,335
20171001|2017-05-31 10:00,31,68.45,68.475,68.175,68.375,144
20171001|2017-05-31 10:30,31,68.4,68.6,68.35,68.5,317
20171001|2017-05-31 11:00,31,68.5,68.65,68.475,68.6,260
20171001|2017-05-31 11:30,31,68.625,68.7,68.55,68.7,272
20171001|2017-05-31 12:00,31,68.7,68.725,68.325,68.375,331
20171001|2017-05-31 12:30,31,68.375,68.6,68.35,68.4,990
20171001|2017-05-31 13:00,31,68.425,68.475,68.4,68.425,50
20171001|2017-06-01 08:30,1,68.675,68.8,68.6,68.775,778
20171001|2017-06-01 09:00,1,68.775,68.85,68.725,68.8,450
20171001|2017-06-01 09:30,1,68.8,68.825,68.325,68.425,382
20171001|2017-06-01 10:00,1,68.5,68.65,68.425,68.625,155
20171001|2017-06-01 10:30,1,68.6,68.6,68,68.2,330
20171001|2017-06-01 11:00,1,68.15,68.35,68.025,68.25,159
20171001|2017-06-01 11:30,1,68.275,68.525,68.275,68.5,122
20171001|2017-06-01 12:00,1,68.5,68.625,68.425,68.625,66
20171001|2017-06-01 12:30,1,68.575,68.9,68.575,68.875,976
20171001|2017-06-01 13:00,1,68.85,68.9,68.85,68.9,224
20171001|2017-06-02 08:30,2,68.9,68.9,68.55,68.625,365
20171001|2017-06-02 09:00,2,68.65,68.825,68.625,68.825,200
20171001|2017-06-02 09:30,2,68.825,68.875,68.775,68.875,173
20171001|2017-06-02 10:00,2,68.85,68.9,68.775,68.825,168
20171001|2017-06-02 10:30,2,68.85,68.875,68.8,68.8,96
20171001|2017-06-02 11:00,2,68.775,68.825,68.75,68.825,121
20171001|2017-06-02 11:30,2,68.85,68.85,68.8,68.8,76
20171001|2017-06-02 12:00,2,68.825,68.825,68.8,68.825,208
20171001|2017-06-02 12:30,2,68.825,68.85,68.65,68.675,731
20171001|2017-06-02 13:00,2,68.675,68.825,68.675,68.775,51
20171001|2017-06-05 08:30,5,68.6,68.825,68.55,68.625,163
20171001|2017-06-05 09:00,5,68.725,68.875,68.725,68.85,81
20171001|2017-06-05 09:30,5,68.875,68.9,68.625,68.675,126
20171001|2017-06-05 10:00,5,68.65,68.725,68.5,68.6,90
20171001|2017-06-05 10:30,5,68.625,68.625,68.3,68.55,249
20171001|2017-06-05 11:00,5,68.525,68.65,68.325,68.475,120
20171001|2017-06-05 11:30,5,68.45,68.5,68.35,68.35,51
20171001|2017-06-05 12:00,5,68.4,68.425,67.75,67.825,281
20171001|2017-06-05 12:30,5,67.8,67.8,67.15,67.45,736
20171001|2017-06-05 13:00,5,67.45,67.5,67.425,67.5,50
20171001|2017-06-06 08:30,6,67.6,67.75,67.125,67.35,992
20171001|2017-06-06 09:00,6,67.35,67.55,67.35,67.55,480
20171001|2017-06-06 09:30,6,67.55,67.825,67.55,67.8,178
20171001|2017-06-06 10:00,6,67.8,67.9,67.775,67.9,148
20171001|2017-06-06 10:30,6,67.9,68.25,67.85,68.2,539
20171001|2017-06-06 11:00,6,68.25,68.375,68.2,68.25,231
20171001|2017-06-06 11:30,6,68.25,68.4,68.225,68.275,211
20171001|2017-06-06 12:00,6,68.275,68.275,68.15,68.175,105
20171001|2017-06-06 12:30,6,68.2,68.2,67.725,67.8,654
20171001|2017-06-06 13:00,6,67.825,67.925,67.8,67.875,47
20171001|2017-06-07 08:30,7,67.9,68.05,67.775,67.975,532
20171001|2017-06-07 09:00,7,68.025,68.025,67.7,67.8,166
20171001|2017-06-07 09:30,7,67.875,68.125,67.875,68.1,129
20171001|2017-06-07 10:00,7,68.125,68.2,67.95,68.2,123
20171001|2017-06-07 10:30,7,68.15,68.35,68.1,68.35,181
20171001|2017-06-07 11:00,7,68.325,68.325,68,68.025,178
20171001|2017-06-07 11:30,7,68.025,68.025,67.9,67.9,69
20171001|2017-06-07 12:00,7,67.9,68,67.8,67.825,127
20171001|2017-06-07 12:30,7,67.825,68.375,67.675,68.325,1290
20171001|2017-06-07 13:00,7,68.325,68.375,68.275,68.375,176
20171001|2017-06-08 08:30,8,68.175,68.6,68,68.55,500
20171001|2017-06-08 09:00,8,68.575,68.7,68.575,68.7,423
20171001|2017-06-08 09:30,8,68.675,68.75,68.6,68.725,411
20171001|2017-06-08 10:00,8,68.75,68.775,68.725,68.725,412
20171001|2017-06-08 10:30,8,68.75,68.8,68.7,68.775,173
20171001|2017-06-08 11:00,8,68.775,68.8,68.725,68.775,257
20171001|2017-06-08 11:30,8,68.775,68.8,68.7,68.7,187
20171001|2017-06-08 12:00,8,68.725,68.775,68.7,68.7,227
20171001|2017-06-08 12:30,8,68.7,69.05,68.6,68.925,1782
20171001|2017-06-08 13:00,8,68.95,68.95,68.675,68.675,70
20171001|2017-06-09 08:30,9,68.875,69.425,68.875,69.275,655
20171001|2017-06-09 09:00,9,69.3,69.4,69.15,69.375,326
20171001|2017-06-09 09:30,9,69.4,69.5,69.35,69.45,465
20171001|2017-06-09 10:00,9,69.475,69.475,69.35,69.45,189
20171001|2017-06-09 10:30,9,69.45,69.475,69.425,69.425,217
20171001|2017-06-09 11:00,9,69.4,69.45,69.375,69.4,141
20171001|2017-06-09 11:30,9,69.425,69.475,69.375,69.375,219
20171001|2017-06-09 12:00,9,69.4,69.5,69.4,69.45,235
20171001|2017-06-09 12:30,9,69.425,69.6,69.325,69.575,2009
20171001|2017-06-09 13:00,9,69.6,69.6,69.425,69.6,110
20171001|2017-06-12 08:30,12,69.35,69.425,67.975,68.675,835
20171001|2017-06-12 09:00,12,68.725,68.8,68.575,68.725,318
20171001|2017-06-12 09:30,12,68.75,68.8,68.5,68.525,281
20171001|2017-06-12 10:00,12,68.525,68.525,67.95,67.975,232
20171001|2017-06-12 10:30,12,67.95,68.35,67.8,67.8,292
20171001|2017-06-12 11:00,12,67.8,68.1,67.7,67.7,309
20171001|2017-06-12 11:30,12,67.7,68.075,67.675,67.875,130
20171001|2017-06-12 12:00,12,67.9,68.05,67.85,67.95,237
20171001|2017-06-12 12:30,12,67.925,68.75,67.9,68.675,1362
20171001|2017-06-12 13:00,12,68.675,68.775,68.525,68.65,146
20171001|2017-06-13 08:30,13,68.675,68.95,68.5,68.9,533
20171001|2017-06-13 09:00,13,68.9,69.45,68.875,69.45,695
20171001|2017-06-13 09:30,13,69.425,69.675,69.325,69.375,585
20171001|2017-06-13 10:00,13,69.35,69.45,69.2,69.2,696
20171001|2017-06-13 10:30,13,69.175,69.475,69.075,69.475,495
20171001|2017-06-13 11:00,13,69.45,69.475,69,69.2,293
20171001|2017-06-13 11:30,13,69.2,69.325,69.175,69.175,142
20171001|2017-06-13 12:00,13,69.175,69.2,68.775,68.975,315
20171001|2017-06-13 12:30,13,68.975,69.15,68.65,69,1188
20171001|2017-06-13 13:00,13,69.05,69.1,68.95,69.1,75
20171001|2017-06-14 08:30,14,69.45,69.45,69.1,69.225,510
20171001|2017-06-14 09:00,14,69.25,69.275,68.675,68.95,377
20171001|2017-06-14 09:30,14,68.9,68.95,68.775,68.85,81
20171001|2017-06-14 10:00,14,68.85,69,68.75,68.925,196
20171001|2017-06-14 10:30,14,68.925,69.25,68.825,69.125,233
20171001|2017-06-14 11:00,14,69.075,69.175,68.7,68.9,128
20171001|2017-06-14 11:30,14,68.875,68.925,68.45,68.7,214
20171001|2017-06-14 12:00,14,68.7,68.7,68.475,68.525,44
20171001|2017-06-14 12:30,14,68.55,68.675,68.3,68.675,432
20171001|2017-06-14 13:00,14,68.625,68.625,68.375,68.375,44
20171001|2017-06-15 08:30,15,68.25,69,68.15,68.7,429
20171001|2017-06-15 09:00,15,68.675,68.675,68.2,68.375,251
20171001|2017-06-15 09:30,15,68.35,68.45,68.2,68.25,122
20171001|2017-06-15 10:00,15,68.275,68.325,66.55,67.25,917
20171001|2017-06-15 10:30,15,67.25,67.325,66.925,67.275,349
20171001|2017-06-15 11:00,15,67.275,67.65,67.25,67.575,343
20171001|2017-06-15 11:30,15,67.5,67.525,67.2,67.275,139
20171001|2017-06-15 12:00,15,67.325,67.475,66.65,66.8,436
20171001|2017-06-15 12:30,15,66.875,67.25,66.75,67.175,557
20171001|2017-06-15 13:00,15,67.15,67.175,66.975,67.025,198
20171001|2017-06-16 08:30,16,67.175,67.325,65.525,65.75,1288
20171001|2017-06-16 09:00,16,65.725,66.05,65.65,65.675,524
20171001|2017-06-16 09:30,16,65.75,66.075,65.725,66.075,434
20171001|2017-06-16 10:00,16,66.1,66.25,65.95,66.125,209
20171001|2017-06-16 10:30,16,66.175,66.625,66.075,66.5,400
20171001|2017-06-16 11:00,16,66.5,66.85,66.475,66.725,203
20171001|2017-06-16 11:30,16,66.775,66.825,66.55,66.75,146
20171001|2017-06-16 12:00,16,66.75,66.775,66.35,66.35,234
20171001|2017-06-16 12:30,16,66.375,66.825,66.325,66.8,665
20171001|2017-06-16 13:00,16,66.775,66.825,66.725,66.775,93
20171001|2017-06-19 08:30,19,67,68.425,66.95,68.4,1847
20171001|2017-06-19 09:00,19,68.4,68.575,68.1,68.25,773
20171001|2017-06-19 09:30,19,68.25,68.5,68.175,68.425,272
20171001|2017-06-19 10:00,19,68.45,68.9,68.425,68.9,606
20171001|2017-06-19 10:30,19,68.875,68.875,68.6,68.75,257
20171001|2017-06-19 11:00,19,68.775,68.825,68.525,68.675,104
20171001|2017-06-19 11:30,19,68.675,68.675,68.4,68.5,290
20171001|2017-06-19 12:00,19,68.55,68.975,68.475,68.775,348
20171001|2017-06-19 12:30,19,68.8,69.475,68.65,69.4,1990
20171001|2017-06-19 13:00,19,69.375,69.5,69.35,69.5,199
20171001|2017-06-20 08:30,20,69.475,69.7,69.425,69.65,1619
20171001|2017-06-20 09:00,20,69.625,69.675,68.575,68.625,937
20171001|2017-06-20 09:30,20,68.675,69.2,68.575,69.15,839
20171001|2017-06-20 10:00,20,69.15,69.325,69.1,69.25,663
20171001|2017-06-20 10:30,20,69.225,69.425,69.15,69.3,495
20171001|2017-06-20 11:00,20,69.3,69.5,69,69.05,520
20171001|2017-06-20 11:30,20,69.05,69.2,68.975,69.1,245
20171001|2017-06-20 12:00,20,69.075,69.425,69.05,69.35,268
20171001|2017-06-20 12:30,20,69.35,69.75,69.3,69.7,2053
20171001|2017-06-20 13:00,20,69.675,69.7,69.575,69.575,134
20171001|2017-06-21 08:30,21,69.525,69.875,69.525,69.675,952
20171001|2017-06-21 09:00,21,69.7,69.7,68.925,69.125,738
20171001|2017-06-21 09:30,21,69.1,69.525,69.1,69.5,375
20171001|2017-06-21 10:00,21,69.525,69.575,69.4,69.475,338
20171001|2017-06-21 10:30,21,69.425,69.625,69.25,69.4,421
20171001|2017-06-21 11:00,21,69.4,69.65,69.325,69.5,248
20171001|2017-06-21 11:30,21,69.525,69.6,69.4,69.6,255
20171001|2017-06-21 12:00,21,69.575,69.675,69.525,69.575,404
20171001|2017-06-21 12:30,21,69.575,69.85,69.525,69.825,1482
20171001|2017-06-21 13:00,21,69.825,69.875,69.65,69.7,283
20171001|2017-06-22 08:30,22,69.775,69.85,68.95,69.225,551
20171001|2017-06-22 09:00,22,69.225,69.425,69.2,69.275,315
20171001|2017-06-22 09:30,22,69.25,69.25,68.9,69.075,343
20171001|2017-06-22 10:00,22,69.1,69.175,68.95,69.075,290
20171001|2017-06-22 10:30,22,69.075,69.1,68.85,68.975,415
20171001|2017-06-22 11:00,22,68.975,68.975,68.45,68.475,325
20171001|2017-06-22 11:30,22,68.45,68.475,68.25,68.375,227
20171001|2017-06-22 12:00,22,68.375,68.575,68.15,68.35,458
20171001|2017-06-22 12:30,22,68.325,69,68.075,68.95,2911
20171001|2017-06-22 13:00,22,68.95,68.975,68.5,68.7,244
20171001|2017-06-23 08:30,23,68.775,68.775,67.425,67.575,1650
20171001|2017-06-23 09:00,23,67.525,67.625,67.1,67.125,729
20171001|2017-06-23 09:30,23,67.125,67.675,67.1,67.575,519
20171001|2017-06-23 10:00,23,67.55,67.65,67.5,67.55,199
20171001|2017-06-23 10:30,23,67.525,67.6,67.375,67.475,147
20171001|2017-06-23 11:00,23,67.45,67.575,67.45,67.5,53
20171001|2017-06-23 11:30,23,67.55,67.625,67.475,67.475,159
20171001|2017-06-23 12:00,23,67.5,67.75,67.4,67.7,182
20171001|2017-06-23 12:30,23,67.675,68.3,67.625,68.225,2307
20171001|2017-06-23 13:00,23,68.2,68.225,67.825,67.9,289
20171001|2017-06-26 08:30,26,68.15,68.875,68.1,68.65,845
20171001|2017-06-26 09:00,26,68.625,69.275,68.55,69.175,1189
20171001|2017-06-26 09:30,26,69.2,69.25,68.975,69.075,369
20171001|2017-06-26 10:00,26,69,69.1,68.525,68.875,374
20171001|2017-06-26 10:30,26,68.875,68.925,68.6,68.775,182
20171001|2017-06-26 11:00,26,68.65,68.8,68.6,68.7,130
20171001|2017-06-26 11:30,26,68.75,68.8,68.525,68.525,148
20171001|2017-06-26 12:00,26,68.525,68.575,67.675,68.225,476
20171001|2017-06-26 12:30,26,68.2,68.5,68.025,68.35,887
20171001|2017-06-26 13:00,26,68.325,68.35,68.25,68.325,143
20171001|2017-06-27 08:30,27,68.425,68.55,68.1,68.15,679
20171001|2017-06-27 09:00,27,68.15,68.15,67.275,67.45,611
20171001|2017-06-27 09:30,27,67.45,67.575,67.3,67.425,602
20171001|2017-06-27 10:00,27,67.425,68.05,67.425,67.925,303
20171001|2017-06-27 10:30,27,67.925,68.1,67.775,68.075,347
20171001|2017-06-27 11:00,27,68.075,68.325,68.025,68.175,232
20171001|2017-06-27 11:30,27,68.2,68.2,67.975,68.05,134
20171001|2017-06-27 12:00,27,68.05,68.125,67.925,67.95,255
20171001|2017-06-27 12:30,27,67.975,68.025,67.475,67.475,586
20171001|2017-06-27 13:00,27,67.525,67.55,67.275,67.475,229
20171001|2017-06-28 08:30,28,67.65,67.975,67.15,67.925,691
20171001|2017-06-28 09:00,28,67.9,68.175,67.65,67.65,971
20171001|2017-06-28 09:30,28,67.675,67.85,67.5,67.725,368
20171001|2017-06-28 10:00,28,67.725,67.975,67.625,67.9,280
20171001|2017-06-28 10:30,28,67.875,68.175,67.75,68.1,339
20171001|2017-06-28 11:00,28,68.1,68.2,68.025,68.125,376
20171001|2017-06-28 11:30,28,68.125,68.3,68.05,68.225,280
20171001|2017-06-28 12:00,28,68.25,68.35,68.1,68.3,304
20171001|2017-06-28 12:30,28,68.275,68.425,67.85,68.2,1612
20171001|2017-06-28 13:00,28,68.2,68.3,68.075,68.275,96
20171001|2017-06-29 08:30,29,68.375,68.5,67.9,68.025,1680
20171001|2017-06-29 09:00,29,68.025,68.95,68,68.825,927
20171001|2017-06-29 09:30,29,68.85,68.925,68.725,68.9,601
20171001|2017-06-29 10:00,29,68.925,69.125,68.85,69.05,800
20171001|2017-06-29 10:30,29,69.075,69.175,68.95,69.075,730
20171001|2017-06-29 11:00,29,69.075,69.15,69,69.025,306
20171001|2017-06-29 11:30,29,69.025,69.125,68.9,68.975,321
20171001|2017-06-29 12:00,29,68.975,69,68.425,68.5,344
20171001|2017-06-29 12:30,29,68.45,68.7,67.825,68.65,1541
20171001|2017-06-29 13:00,29,68.65,68.8,68.55,68.725,95
20171001|2017-06-30 08:30,30,68.15,69.875,68.15,69.75,2063
20171001|2017-06-30 09:00,30,69.75,69.95,69.65,69.95,1038
20171001|2017-06-30 09:30,30,69.925,70.35,69.8,70.3,1652
20171001|2017-06-30 10:00,30,70.3,70.375,70.15,70.2,1128
20171001|2017-06-30 10:30,30,70.2,70.425,70.05,70.15,1145
20171001|2017-06-30 11:00,30,70.125,70.225,69.95,69.975,433
20171001|2017-06-30 11:30,30,70,70.275,69.8,70.225,425
20171001|2017-06-30 12:00,30,70.2,70.325,70.125,70.15,352
20171001|2017-06-30 12:30,30,70.175,70.475,70.175,70.35,1594
20171001|2017-06-30 13:00,30,70.375,70.475,70.25,70.475,262
20171001|2017-07-03 08:30,3,70.275,70.6,70.05,70.425,965
20171001|2017-07-03 09:00,3,70.45,70.875,70.325,70.875,828
20171001|2017-07-03 09:30,3,70.8,71.15,70.7,71.075,759
20171001|2017-07-03 10:00,3,71.075,71.2,71.075,71.125,326
20171001|2017-07-03 10:30,3,71.1,71.225,70.975,71.15,421
20171001|2017-07-03 11:00,3,71.175,71.5,71.15,71.375,590
20171001|2017-07-03 11:30,3,71.425,71.675,71.1,71.65,1912
20171001|2017-07-03 12:00,3,71.625,71.625,71.4,71.4,341
20171001|2017-07-05 08:30,5,71.7,71.95,71.3,71.55,1535
20171001|2017-07-05 09:00,5,71.525,71.9,71.425,71.55,825
20171001|2017-07-05 09:30,5,71.525,71.85,71.5,71.825,694
20171001|2017-07-05 10:00,5,71.8,71.975,71.775,71.875,514
20171001|2017-07-05 10:30,5,71.9,72.2,71.75,72,794
20171001|2017-07-05 11:00,5,72,72.075,71.675,71.85,457
20171001|2017-07-05 11:30,5,71.875,71.925,71.5,71.9,403
20171001|2017-07-05 12:00,5,71.9,72.1,71.9,72.05,258
20171001|2017-07-05 12:30,5,72.1,72.25,71.825,72.225,1564
20171001|2017-07-05 13:00,5,72.25,72.25,72.1,72.15,164
20171001|2017-07-06 08:30,6,71.725,72.1,69.825,70.425,2429
20171001|2017-07-06 09:00,6,70.425,70.925,70.35,70.825,973
20171001|2017-07-06 09:30,6,70.75,71.275,70.75,71.275,458
20171001|2017-07-06 10:00,6,71.275,71.65,71.1,71.25,648
20171001|2017-07-06 10:30,6,71.25,71.275,70.8,71.225,481
20171001|2017-07-06 11:00,6,71.25,71.325,71.125,71.225,596
20171001|2017-07-06 11:30,6,71.25,71.35,71.125,71.3,299
20171001|2017-07-06 12:00,6,71.275,71.3,70.875,70.9,292
20171001|2017-07-06 12:30,6,70.925,70.975,70.4,70.825,1653
20171001|2017-07-06 13:00,6,70.825,70.875,70.675,70.675,154
20171001|2017-07-07 08:30,7,70.65,70.825,70.425,70.75,1008
20171001|2017-07-07 09:00,7,70.75,71.275,70.725,70.875,683
20171001|2017-07-07 09:30,7,70.925,71.125,70.875,71.1,300
20171001|2017-07-07 10:00,7,71.125,71.375,70.875,70.95,464
20171001|2017-07-07 10:30,7,70.95,71.35,70.925,71.25,416
20171001|2017-07-07 11:00,7,71.275,71.375,71.1,71.275,226
20171001|2017-07-07 11:30,7,71.3,71.425,70.975,71.075,340
20171001|2017-07-07 12:00,7,71.075,71.3,71.05,71.05,188
20171001|2017-07-07 12:30,7,71.025,71.025,70.825,70.975,842
20171001|2017-07-07 13:00,7,70.975,71,70.825,71,147
20171001|2017-07-10 08:30,10,70.95,71.1,70.675,70.8,1351
20171001|2017-07-10 09:00,10,70.8,70.925,70.4,70.65,1002
20171001|2017-07-10 09:30,10,70.625,70.9,70.6,70.85,406
20171001|2017-07-10 10:00,10,70.9,71.025,70.825,70.875,323
20171001|2017-07-10 10:30,10,70.875,70.975,70.7,70.8,214
20171001|2017-07-10 11:00,10,70.85,70.85,70.325,70.4,423
20171001|2017-07-10 11:30,10,70.45,70.675,70.45,70.675,199
20171001|2017-07-10 12:00,10,70.675,70.675,70.4,70.475,240
20171001|2017-07-10 12:30,10,70.5,70.525,69.825,69.875,2195
20171001|2017-07-10 13:00,10,69.875,70.05,69.8,70.05,217
20171001|2017-07-11 08:30,11,69.95,70.05,69.425,69.75,1670
20171001|2017-07-11 09:00,11,69.75,70.1,69.65,69.875,840
20171001|2017-07-11 09:30,11,69.85,70.025,69.55,69.825,898
20171001|2017-07-11 10:00,11,69.85,70,69.675,69.925,510
20171001|2017-07-11 10:30,11,69.925,70.025,69.8,69.925,474
20171001|2017-07-11 11:00,11,69.95,70.275,69.875,70.25,358
20171001|2017-07-11 11:30,11,70.25,70.35,70.125,70.325,385
20171001|2017-07-11 12:00,11,70.325,70.425,69.725,69.825,505
20171001|2017-07-11 12:30,11,69.8,70.325,68.9,68.95,3573
20171001|2017-07-11 13:00,11,68.95,69.375,68.95,69.25,402
20171001|2017-07-12 08:30,12,69.7,70.1,69.15,69.525,1768
20171001|2017-07-12 09:00,12,69.55,69.825,69.4,69.675,902
20171001|2017-07-12 09:30,12,69.675,69.85,69.625,69.8,722
20171001|2017-07-12 10:00,12,69.825,70.05,69.75,69.925,592
20171001|2017-07-12 10:30,12,69.9,70.3,69.825,70.025,688
20171001|2017-07-12 11:00,12,70.075,70.25,69.95,70.05,458
20171001|2017-07-12 11:30,12,70.025,70.075,69.725,69.875,518
20171001|2017-07-12 12:00,12,69.925,70,69.825,69.975,430
20171001|2017-07-12 12:30,12,70,70.3,69.1,69.225,3024
20171001|2017-07-12 13:00,12,69.225,69.475,69.2,69.475,373
20171001|2017-07-13 08:30,13,69.625,69.925,69.25,69.425,1398
20171001|2017-07-13 09:00,13,69.45,70.05,69.4,70.05,1843
20171001|2017-07-13 09:30,13,70.05,70.125,69.9,70.1,806
20171001|2017-07-13 10:00,13,70.125,70.525,70.05,70.125,1454
20171001|2017-07-13 10:30,13,70.1,70.4,69.575,69.75,1049
20171001|2017-07-13 11:00,13,69.725,69.85,69.45,69.55,738
20171001|2017-07-13 11:30,13,69.575,69.7,69.425,69.525,437
20171001|2017-07-13 12:00,13,69.575,69.6,69.425,69.45,393
20171001|2017-07-13 12:30,13,69.425,69.675,69.2,69.25,2882
20171001|2017-07-13 13:00,13,69.225,69.375,69.225,69.35,178
20171001|2017-07-14 08:30,14,69.3,69.375,67.65,68.4,2490
20171001|2017-07-14 09:00,14,68.425,68.7,68.35,68.525,872
20171001|2017-07-14 09:30,14,68.5,68.675,68.375,68.625,658
20171001|2017-07-14 10:00,14,68.6,69,68.575,68.925,743
20171001|2017-07-14 10:30,14,68.9,69,68.25,68.4,944
20171001|2017-07-14 11:00,14,68.425,68.6,68.125,68.175,580
20171001|2017-07-14 11:30,14,68.2,68.45,68.1,68.375,338
20171001|2017-07-14 12:00,14,68.325,68.425,67.925,67.975,496
20171001|2017-07-14 12:30,14,68,68.05,66.875,66.9,3632
20171001|2017-07-14 13:00,14,66.9,67.25,66.9,67.15,396
20171001|2017-07-17 08:30,17,67.45,67.5,66.9,67.275,1500
20171001|2017-07-17 09:00,17,67.35,67.525,67.125,67.225,850
20171001|2017-07-17 09:30,17,67.225,67.375,67.225,67.325,317
20171001|2017-07-17 10:00,17,67.375,67.65,67.3,67.525,522
20171001|2017-07-17 10:30,17,67.55,67.725,67.45,67.55,399
20171001|2017-07-17 11:00,17,67.55,67.8,67.5,67.7,456
20171001|2017-07-17 11:30,17,67.675,68.25,67.65,67.875,613
20171001|2017-07-17 12:00,17,67.9,68.2,67.85,68.05,510
20171001|2017-07-17 12:30,17,68.025,68.2,67.675,68,1295
20171001|2017-07-17 13:00,17,68,68.075,67.975,68.025,131
20171001|2017-07-18 08:30,18,68.175,68.175,67.525,68.1,1401
20171001|2017-07-18 09:00,18,68.075,68.5,68.025,68.075,756
20171001|2017-07-18 09:30,18,68.025,68.3,67.85,67.95,692
20171001|2017-07-18 10:00,18,67.925,68,67.575,67.75,515
20171001|2017-07-18 10:30,18,67.7,67.825,67.3,67.825,868
20171001|2017-07-18 11:00,18,67.825,67.975,67.6,67.65,660
20171001|2017-07-18 11:30,18,67.625,68.025,67.625,67.725,562
20171001|2017-07-18 12:00,18,67.725,68.075,67.525,68.05,635
20171001|2017-07-18 12:30,18,68.025,68.35,67.8,67.825,1327
20171001|2017-07-18 13:00,18,67.85,67.95,67.85,67.9,125
20171001|2017-07-19 08:30,19,68.325,68.325,67.7,67.85,1387
20171001|2017-07-19 09:00,19,67.85,68.025,67.45,68.025,1047
20171001|2017-07-19 09:30,19,68.05,68.425,67.65,68,1450
20171001|2017-07-19 10:00,19,67.975,68.325,67.95,68.275,418
20171001|2017-07-19 10:30,19,68.325,68.4,67.95,68,558
20171001|2017-07-19 11:00,19,68.025,68.725,67.925,68.375,928
20171001|2017-07-19 11:30,19,68.4,68.6,68.225,68.575,595
20171001|2017-07-19 12:00,19,68.6,69.125,68.55,69.075,983
20171001|2017-07-19 12:30,19,69.075,69.55,68.7,68.775,2568
20171001|2017-07-19 13:00,19,68.825,68.85,68.775,68.8,160
20171001|2017-07-20 08:30,20,68.7,68.9,68.55,68.85,1695
20171001|2017-07-20 09:00,20,68.85,68.875,68.675,68.775,649
20171001|2017-07-20 09:30,20,68.825,68.975,68.7,68.875,603
20171001|2017-07-20 10:00,20,68.875,69.075,68.225,68.425,1114
20171001|2017-07-20 10:30,20,68.425,68.675,68.3,68.325,523
20171001|2017-07-20 11:00,20,68.325,68.475,68.175,68.175,539
20171001|2017-07-20 11:30,20,68.175,68.4,68.125,68.325,430
20171001|2017-07-20 12:00,20,68.325,68.4,68.05,68.125,518
20171001|2017-07-20 12:30,20,68.125,68.25,67.775,67.925,1816
20171001|2017-07-20 13:00,20,67.925,68.025,67.9,68,273
20171001|2017-07-21 08:30,21,67.875,68.325,67.825,68.175,1471
20171001|2017-07-21 09:00,21,68.2,68.35,67.65,67.7,811
20171001|2017-07-21 09:30,21,67.725,68.25,67.675,68.15,958
20171001|2017-07-21 10:00,21,68.175,68.275,68.05,68.2,372
20171001|2017-07-21 10:30,21,68.2,68.25,67.625,67.7,760
20171001|2017-07-21 11:00,21,67.7,68.025,67.65,68.025,389
20171001|2017-07-21 11:30,21,68.025,68.025,67.625,67.7,378
20171001|2017-07-21 12:00,21,67.675,67.675,67.35,67.4,570
20171001|2017-07-21 12:30,21,67.4,67.45,67.025,67.3,1944
20171001|2017-07-21 13:00,21,67.325,67.45,67.2,67.45,302
20171001|2017-07-24 08:30,24,66.975,67,66.175,66.2,1998
20171001|2017-07-24 09:00,24,66.2,66.7,66.15,66.55,1523
20171001|2017-07-24 09:30,24,66.55,66.875,66.35,66.375,1117
20171001|2017-07-24 10:00,24,66.425,66.525,66.2,66.25,677
20171001|2017-07-24 10:30,24,66.225,66.375,66.2,66.275,298
20171001|2017-07-24 11:00,24,66.275,66.475,66.275,66.35,407
20171001|2017-07-24 11:30,24,66.35,66.35,66.05,66.15,743
20171001|2017-07-24 12:00,24,66.175,66.175,65.8,66.025,854
20171001|2017-07-24 12:30,24,66.025,66.55,66,66.525,1698
20171001|2017-07-24 13:00,24,66.575,66.725,66.575,66.7,289
20171001|2017-07-25 08:30,25,67,67.175,66.8,66.85,2476
20171001|2017-07-25 09:00,25,66.825,66.925,66.75,66.8,715
20171001|2017-07-25 09:30,25,66.775,66.875,66.725,66.775,576
20171001|2017-07-25 10:00,25,66.775,66.825,66.725,66.75,469
20171001|2017-07-25 10:30,25,66.75,66.95,66.675,66.725,963
20171001|2017-07-25 11:00,25,66.725,66.8,66.625,66.7,589
20171001|2017-07-25 11:30,25,66.675,66.75,66.65,66.675,301
20171001|2017-07-25 12:00,25,66.675,66.875,66.675,66.8,431
20171001|2017-07-25 12:30,25,66.8,67.225,66.775,66.85,1666
20171001|2017-07-25 13:00,25,66.85,66.95,66.8,66.925,198
20171001|2017-07-26 08:30,26,67,67.5,67,67.425,1694
20171001|2017-07-26 09:00,26,67.475,67.925,67.4,67.925,1738
20171001|2017-07-26 09:30,26,67.925,67.975,67.7,67.75,1457
20171001|2017-07-26 10:00,26,67.725,67.725,67.475,67.5,824
20171001|2017-07-26 10:30,26,67.5,67.575,67.275,67.475,775
20171001|2017-07-26 11:00,26,67.5,67.55,67.275,67.3,460
20171001|2017-07-26 11:30,26,67.275,67.425,67.225,67.3,398
20171001|2017-07-26 12:00,26,67.3,67.375,67.1,67.25,561
20171001|2017-07-26 12:30,26,67.25,67.75,67.225,67.75,1488
20171001|2017-07-26 13:00,26,67.75,67.75,67.55,67.625,274
20171001|2017-07-27 08:30,27,67.4,67.5,67.125,67.4,1155
20171001|2017-07-27 09:00,27,67.4,67.4,67.075,67.175,891
20171001|2017-07-27 09:30,27,67.2,67.425,67.15,67.15,635
20171001|2017-07-27 10:00,27,67.125,67.275,66.825,67.1,909
20171001|2017-07-27 10:30,27,67.15,67.175,66.75,66.9,714
20171001|2017-07-27 11:00,27,66.925,67.225,66.85,67.15,581
20171001|2017-07-27 11:30,27,67.15,67.15,66.925,67,534
20171001|2017-07-27 12:00,27,67,67.275,66.975,67.275,508
20171001|2017-07-27 12:30,27,67.25,67.85,67.25,67.725,2391
20171001|2017-07-27 13:00,27,67.725,67.8,67.625,67.625,354
20171001|2017-07-28 08:30,28,67.825,68.15,66.95,67.075,3096
20171001|2017-07-28 09:00,28,67.075,67.325,66.75,67.15,1400
20171001|2017-07-28 09:30,28,67.15,67.175,66.85,66.875,680
20171001|2017-07-28 10:00,28,66.875,66.95,66.6,66.65,1102
20171001|2017-07-28 10:30,28,66.625,66.725,66.425,66.6,1008
20171001|2017-07-28 11:00,28,66.6,66.85,66.525,66.55,367
20171001|2017-07-28 11:30,28,66.55,66.925,66.5,66.825,502
20171001|2017-07-28 12:00,28,66.8,67.05,66.65,66.85,680
20171001|2017-07-28 12:30,28,66.85,66.9,66.375,66.575,2311
20171001|2017-07-28 13:00,28,66.575,66.7,66.55,66.625,438
20171001|2017-07-31 08:30,31,66.5,66.575,65.95,65.975,2329
20171001|2017-07-31 09:00,31,65.95,66.325,65.95,66.125,913
20171001|2017-07-31 09:30,31,66.125,66.3,66,66,456
20171001|2017-07-31 10:00,31,66,66.175,65.95,66.125,401
20171001|2017-07-31 10:30,31,66.125,66.25,65.95,66.1,862
20171001|2017-07-31 11:00,31,66.125,66.75,66.125,66.675,1010
20171001|2017-07-31 11:30,31,66.675,66.725,66.275,66.4,626
20171001|2017-07-31 12:00,31,66.4,66.475,66.35,66.4,298
20171001|2017-07-31 12:30,31,66.375,66.4,65.925,66.075,2392
20171001|2017-07-31 13:00,31,66.05,66.1,66,66.025,393
20171001|2017-08-01 08:30,1,65.9,66.075,65.15,65.475,3254
20171001|2017-08-01 09:00,1,65.425,65.575,65.225,65.4,1130
20171001|2017-08-01 09:30,1,65.375,65.45,64.8,64.925,2502
20171001|2017-08-01 10:00,1,64.9,64.9,64.55,64.7,1975
20171001|2017-08-01 10:30,1,64.675,64.75,64.35,64.375,1773
20171001|2017-08-01 11:00,1,64.375,64.6,64.225,64.35,2089
20171001|2017-08-01 11:30,1,64.325,64.9,64.325,64.75,980
20171001|2017-08-01 12:00,1,64.75,65.1,64.7,64.85,1153
20171001|2017-08-01 12:30,1,64.85,64.95,64.3,64.4,3112
20171001|2017-08-01 13:00,1,64.375,64.45,64.3,64.375,612
20171001|2017-08-02 08:30,2,64.4,64.525,64.225,64.3,2171
20171001|2017-08-02 09:00,2,64.325,64.45,64.125,64.325,1851
20171001|2017-08-02 09:30,2,64.3,64.8,64.225,64.8,1496
20171001|2017-08-02 10:00,2,64.8,65.35,64.725,65.25,1921
20171001|2017-08-02 10:30,2,65.275,65.45,65.25,65.375,990
20171001|2017-08-02 11:00,2,65.35,65.375,65.1,65.275,884
20171001|2017-08-02 11:30,2,65.25,66.45,65.25,66.275,2538
20171001|2017-08-02 12:00,2,66.275,66.75,66.275,66.575,2073
20171001|2017-08-02 12:30,2,66.575,66.75,66.125,66.275,2818
20171001|2017-08-02 13:00,2,66.275,66.45,66.275,66.4,441
20171001|2017-08-03 08:30,3,66.1,66.325,65.65,65.875,3130
20171001|2017-08-03 09:00,3,65.85,65.95,64.925,64.975,3209
20171001|2017-08-03 09:30,3,64.975,65.075,64.675,64.975,1645
20171001|2017-08-03 10:00,3,64.975,65.8,64.925,65.7,1345
20171001|2017-08-03 10:30,3,65.7,65.7,65.075,65.25,876
20171001|2017-08-03 11:00,3,65.25,65.3,65.15,65.25,411
20171001|2017-08-03 11:30,3,65.25,65.275,65.025,65.1,480
20171001|2017-08-03 12:00,3,65.1,65.95,65.05,65.7,1322
20171001|2017-08-03 12:30,3,65.7,65.875,65.275,65.55,2224
20171001|2017-08-03 13:00,3,65.575,65.75,65.575,65.75,287
20171001|2017-08-04 08:30,4,65.9,66.575,65.85,66.15,1995
20171001|2017-08-04 09:00,4,66.15,66.35,66,66.225,942
20171001|2017-08-04 09:30,4,66.25,66.675,66.225,66.625,913
20171001|2017-08-04 10:00,4,66.625,66.925,66.525,66.775,1388
20171001|2017-08-04 10:30,4,66.775,66.95,66.625,66.625,907
20171001|2017-08-04 11:00,4,66.65,66.825,66.4,66.75,470
20171001|2017-08-04 11:30,4,66.75,66.825,66.575,66.625,462
20171001|2017-08-04 12:00,4,66.625,66.75,66.6,66.65,279
20171001|2017-08-04 12:30,4,66.725,66.85,66.475,66.85,1535
20171001|2017-08-04 13:00,4,66.85,66.925,66.825,66.85,408
20171001|2017-08-07 08:30,7,66.95,67.2,66.625,66.825,2856
20171001|2017-08-07 09:00,7,66.825,67.625,66.8,67.55,1599
20171001|2017-08-07 09:30,7,67.55,67.575,67.35,67.5,989
20171001|2017-08-07 10:00,7,67.5,67.65,67.4,67.5,1119
20171001|2017-08-07 10:30,7,67.525,67.75,67.275,67.675,1331
20171001|2017-08-07 11:00,7,67.65,67.875,67.65,67.775,826
20171001|2017-08-07 11:30,7,67.8,68.45,67.775,68.325,2388
20171001|2017-08-07 12:00,7,68.35,68.525,68.125,68.275,1813
20171001|2017-08-07 12:30,7,68.275,68.325,68.025,68.175,2904
20171001|2017-08-07 13:00,7,68.175,68.275,68.075,68.275,456
20171001|2017-08-08 08:30,8,68.55,68.9,68.55,68.775,3310
20171001|2017-08-08 09:00,8,68.775,68.825,68.35,68.375,1349
20171001|2017-08-08 09:30,8,68.4,68.85,68.3,68.7,959
20171001|2017-08-08 10:00,8,68.675,68.85,68.675,68.85,909
20171001|2017-08-08 10:30,8,68.825,68.875,68.45,68.475,904
20171001|2017-08-08 11:00,8,68.5,68.55,68.025,68.15,1911
20171001|2017-08-08 11:30,8,68.175,68.425,68.05,68.275,785
20171001|2017-08-08 12:00,8,68.3,68.325,67.775,67.975,1282
20171001|2017-08-08 12:30,8,67.95,68.125,67.7,67.75,2428
20171001|2017-08-08 13:00,8,67.75,68.05,67.75,68.025,436
20171001|2017-08-09 08:30,9,67.925,68.525,67.725,67.85,3403
20171001|2017-08-09 09:00,9,67.875,68.425,67.85,68.4,922
20171001|2017-08-09 09:30,9,68.375,68.75,68.3,68.425,1038
20171001|2017-08-09 10:00,9,68.45,68.5,68.1,68.325,506
20171001|2017-08-09 10:30,9,68.325,68.4,68,68.05,612
20171001|2017-08-09 11:00,9,68.075,68.175,67.825,68.125,713
20171001|2017-08-09 11:30,9,68.125,68.225,68.025,68.225,295
20171001|2017-08-09 12:00,9,68.2,68.3,68.025,68.025,364
20171001|2017-08-09 12:30,9,68.05,68.35,67.9,68.275,3465
20171001|2017-08-09 13:00,9,68.3,68.375,68.2,68.225,253
20171001|2017-08-10 08:30,10,68.15,68.325,67.625,68.15,2294
20171001|2017-08-10 09:00,10,68.175,68.275,67.975,68,970
20171001|2017-08-10 09:30,10,68,68.075,67.875,68.05,604
20171001|2017-08-10 10:00,10,68.075,68.15,67.8,67.925,691
20171001|2017-08-10 10:30,10,67.925,68.15,67.85,68.075,490
20171001|2017-08-10 11:00,10,68.075,68.5,68,68.375,894
20171001|2017-08-10 11:30,10,68.375,68.4,67.975,68,693
20171001|2017-08-10 12:00,10,67.975,68,67.9,67.925,384
20171001|2017-08-10 12:30,10,67.925,68.125,67.775,67.975,2354
20171001|2017-08-10 13:00,10,67.95,68.075,67.95,68.025,180
20171001|2017-08-11 08:30,11,68.2,68.8,68.025,68.525,1997
20171001|2017-08-11 09:00,11,68.55,68.725,68.325,68.4,1028
20171001|2017-08-11 09:30,11,68.4,68.6,68.325,68.375,616
20171001|2017-08-11 10:00,11,68.325,68.325,68.075,68.1,743
20171001|2017-08-11 10:30,11,68.1,68.25,67.825,68.175,953
20171001|2017-08-11 11:00,11,68.2,68.5,68.15,68.425,646
20171001|2017-08-11 11:30,11,68.45,68.45,68.15,68.225,497
20171001|2017-08-11 12:00,11,68.25,68.4,68.25,68.325,211
20171001|2017-08-11 12:30,11,68.3,68.725,68.075,68.65,2503
20171001|2017-08-11 13:00,11,68.625,68.875,68.625,68.875,638
20171001|2017-08-14 08:30,14,68.7,69.225,68.625,69.125,2138
20171001|2017-08-14 09:00,14,69.1,69.475,69.075,69.325,1972
20171001|2017-08-14 09:30,14,69.35,69.4,69.025,69.025,975
20171001|2017-08-14 10:00,14,69.025,69.15,68.85,68.975,767
20171001|2017-08-14 10:30,14,68.975,69.1,68.9,68.975,552
20171001|2017-08-14 11:00,14,68.95,69.275,68.925,69.15,575
20171001|2017-08-14 11:30,14,69.2,69.3,68.9,69.125,725
20171001|2017-08-14 12:00,14,69.125,69.4,69.125,69.3,631
20171001|2017-08-14 12:30,14,69.3,69.375,68.925,69.15,1927
20171001|2017-08-14 13:00,14,69.175,69.225,69.1,69.175,302
20171001|2017-08-15 08:30,15,69.475,70.625,69.375,70.55,6301
20171001|2017-08-15 09:00,15,70.575,70.9,70.575,70.875,2733
20171001|2017-08-15 09:30,15,70.875,70.9,70.375,70.375,1748
20171001|2017-08-15 10:00,15,70.35,70.5,70,70.425,1496
20171001|2017-08-15 10:30,15,70.4,70.45,70,70.15,1091
20171001|2017-08-15 11:00,15,70.15,70.375,70.125,70.375,627
20171001|2017-08-15 11:30,15,70.4,70.625,70.375,70.625,765
20171001|2017-08-15 12:00,15,70.625,70.75,70.475,70.675,668
20171001|2017-08-15 12:30,15,70.675,70.75,70.1,70.575,3524
20171001|2017-08-15 13:00,15,70.575,70.575,70.2,70.225,378
20171001|2017-08-16 08:30,16,70.6,71.2,70.425,70.475,3736
20171001|2017-08-16 09:00,16,70.475,71.3,70.45,71.275,2037
20171001|2017-08-16 09:30,16,71.25,71.325,71.05,71.125,1076
20171001|2017-08-16 10:00,16,71.15,71.15,70.075,70.125,2348
20171001|2017-08-16 10:30,16,70.1,70.125,69.425,69.45,2529
20171001|2017-08-16 11:00,16,69.425,69.45,68.25,68.4,4138
20171001|2017-08-16 11:30,16,68.4,68.55,68.15,68.15,1469
20171001|2017-08-16 12:00,16,68.175,68.3,67.95,68.2,2457
20171001|2017-08-16 12:30,16,68.2,68.925,68.15,68.9,2727
20171001|2017-08-16 13:00,16,68.95,68.975,68.775,68.8,463
20171001|2017-08-17 08:30,17,68.475,68.475,67.55,67.875,4558
20171001|2017-08-17 09:00,17,67.875,67.9,67.375,67.375,1975
20171001|2017-08-17 09:30,17,67.375,67.375,66.875,67.175,2705
20171001|2017-08-17 10:00,17,67.175,67.35,66.9,66.95,1175
20171001|2017-08-17 10:30,17,66.95,67.075,66.5,67.05,2888
20171001|2017-08-17 11:00,17,67.05,67.125,66.575,66.7,1062
20171001|2017-08-17 11:30,17,66.7,66.8,66.575,66.575,676
20171001|2017-08-17 12:00,17,66.575,66.925,66.425,66.875,891
20171001|2017-08-17 12:30,17,66.875,67.025,66.625,66.9,2039
20171001|2017-08-17 13:00,17,66.925,67,66.875,66.975,491
20171001|2017-08-18 08:30,18,66.5,66.8,65.75,65.8,4169
20171001|2017-08-18 09:00,18,65.85,66.275,65.725,65.85,2052
20171001|2017-08-18 09:30,18,65.825,65.975,65.725,65.95,1082
20171001|2017-08-18 10:00,18,65.95,66.25,65.85,65.975,1003
20171001|2017-08-18 10:30,18,65.925,65.95,65.5,65.525,1309
20171001|2017-08-18 11:00,18,65.55,65.95,65.425,65.875,1467
20171001|2017-08-18 11:30,18,65.85,65.95,65.725,65.95,731
20171001|2017-08-18 12:00,18,65.975,66.175,65.875,66.05,1030
20171001|2017-08-18 12:30,18,66.025,66.2,65.8,66.1,2108
20171001|2017-08-18 13:00,18,66.075,66.15,65.95,65.95,550
20171001|2017-08-21 08:30,21,65.5,65.7,65.075,65.4,3482
20171001|2017-08-21 09:00,21,65.4,65.65,65.125,65.175,1067
20171001|2017-08-21 09:30,21,65.15,65.325,65.075,65.2,628
20171001|2017-08-21 10:00,21,65.225,65.225,65.05,65.05,448
20171001|2017-08-21 10:30,21,65.05,65.15,64.75,64.8,1428
20171001|2017-08-21 11:00,21,64.8,64.875,64.5,64.525,1485
20171001|2017-08-21 11:30,21,64.525,64.55,64.25,64.325,1611
20171001|2017-08-21 12:00,21,64.325,64.675,64.325,64.5,949
20171001|2017-08-21 12:30,21,64.5,65,64.375,64.675,2338
20171001|2017-08-21 13:00,21,64.7,64.7,64.6,64.625,645
20171001|2017-08-22 08:30,22,64.85,64.875,64.45,64.7,2556
20171001|2017-08-22 09:00,22,64.675,65.15,64.625,64.975,2267
20171001|2017-08-22 09:30,22,64.975,65.05,64.45,64.475,1081
20171001|2017-08-22 10:00,22,64.45,64.6,64.175,64.475,1597
20171001|2017-08-22 10:30,22,64.5,64.55,63.825,63.875,2154
20171001|2017-08-22 11:00,22,63.9,64.075,63.675,63.725,1584
20171001|2017-08-22 11:30,22,63.725,63.825,63.425,63.425,1506
20171001|2017-08-22 12:00,22,63.45,64.05,63.35,63.875,1550
20171001|2017-08-22 12:30,22,63.9,64.075,63.625,63.9,2172
20171001|2017-08-22 13:00,22,63.925,64.075,63.8,63.825,560
20171001|2017-08-23 08:30,23,63.6,63.7,62.9,63,4033
20171001|2017-08-23 09:00,23,62.975,63.025,62.85,62.975,2862
20171001|2017-08-23 09:30,23,63,63.075,62.775,62.9,2603
20171001|2017-08-23 10:00,23,62.9,63.15,62.825,63,1225
20171001|2017-08-23 10:30,23,63,63.025,62.775,62.95,1327
20171001|2017-08-23 11:00,23,62.975,63.125,62.9,62.95,958
20171001|2017-08-23 11:30,23,62.925,63.775,62.85,63.65,1694
20171001|2017-08-23 12:00,23,63.65,63.75,63.275,63.325,871
20171001|2017-08-23 12:30,23,63.3,63.675,63.2,63.6,2082
20171001|2017-08-23 13:00,23,63.6,63.6,63.25,63.325,400
20171001|2017-08-24 08:30,24,63.55,64.025,63.475,63.625,3187
20171001|2017-08-24 09:00,24,63.625,63.625,63.05,63.05,2158
20171001|2017-08-24 09:30,24,63.05,63.2,62.625,62.775,2174
20171001|2017-08-24 10:00,24,62.8,62.9,62.675,62.8,781
20171001|2017-08-24 10:30,24,62.775,63.175,62.675,63,1483
20171001|2017-08-24 11:00,24,63,63.8,62.875,63.55,1987
20171001|2017-08-24 11:30,24,63.55,63.575,63.275,63.3,1033
20171001|2017-08-24 12:00,24,63.3,63.45,63.275,63.35,544
20171001|2017-08-24 12:30,24,63.35,64,63.2,63.725,2945
20171001|2017-08-24 13:00,24,63.7,63.925,63.675,63.925,740
20171001|2017-08-25 08:30,25,63.925,64.3,63.275,63.325,3530
20171001|2017-08-25 09:00,25,63.325,63.475,63.05,63.05,705
20171001|2017-08-25 09:30,25,63.05,63.125,62.775,62.95,1551
20171001|2017-08-25 10:00,25,62.925,63.375,62.875,63.175,949
20171001|2017-08-25 10:30,25,63.2,63.325,62.9,63,569
20171001|2017-08-25 11:00,25,62.975,63.15,62.85,63.125,545
20171001|2017-08-25 11:30,25,63.1,63.225,62.975,63.05,598
20171001|2017-08-25 12:00,25,63.05,63.5,62.925,63.425,1150
20171001|2017-08-25 12:30,25,63.425,63.475,63.025,63.075,1710
20171001|2017-08-25 13:00,25,63.075,63.1,62.875,62.925,1085
20171001|2017-08-28 08:30,28,62.775,63,62.375,62.45,3084
20171001|2017-08-28 09:00,28,62.45,62.525,62,62.125,1962
20171001|2017-08-28 09:30,28,62.15,62.4,62.075,62.325,1219
20171001|2017-08-28 10:00,28,62.325,62.325,62.125,62.175,475
20171001|2017-08-28 10:30,28,62.175,62.2,62.025,62.025,1055
20171001|2017-08-28 11:00,28,62.025,62.125,61.825,62.1,1203
20171001|2017-08-28 11:30,28,62.1,62.15,61.925,62.075,652
20171001|2017-08-28 12:00,28,62.075,62.1,61.825,61.825,759
20171001|2017-08-28 12:30,28,61.825,61.9,61.575,61.625,3299
20171001|2017-08-28 13:00,28,61.625,61.825,61.625,61.675,712
20171001|2017-08-29 08:30,29,61.625,61.75,61.225,61.325,2613
20171001|2017-08-29 09:00,29,61.3,61.35,60.875,60.875,1852
20171001|2017-08-29 09:30,29,60.9,60.9,60.575,60.65,2124
20171001|2017-08-29 10:00,29,60.65,60.8,60.55,60.65,866
20171001|2017-08-29 10:30,29,60.675,60.675,60.225,60.25,1780
20171001|2017-08-29 11:00,29,60.225,60.45,60.1,60.225,1211
20171001|2017-08-29 11:30,29,60.225,60.3,60,60,784
20171001|2017-08-29 12:00,29,60,60.025,59.9,59.95,767
20171001|2017-08-29 12:30,29,59.95,60.35,59.825,60.3,2757
20171001|2017-08-29 13:00,29,60.3,60.325,60.05,60.075,522
20171001|2017-08-30 08:30,30,60.4,61.525,60.2,61.125,4867
20171001|2017-08-30 09:00,30,61.125,61.275,60.35,60.65,1857
20171001|2017-08-30 09:30,30,60.625,60.8,60.25,60.3,1678
20171001|2017-08-30 10:00,30,60.275,60.7,60.15,60.45,1485
20171001|2017-08-30 10:30,30,60.45,60.7,60.4,60.575,829
20171001|2017-08-30 11:00,30,60.6,60.825,60.575,60.675,626
20171001|2017-08-30 11:30,30,60.7,61.125,60.475,60.975,948
20171001|2017-08-30 12:00,30,60.95,61.15,60.95,61.125,511
20171001|2017-08-30 12:30,30,61.125,61.7,61.05,61.275,2940
20171001|2017-08-30 13:00,30,61.275,61.375,61.225,61.3,440
20171001|2017-08-31 08:30,31,61.675,62.6,61.6,62.4,5490
20171001|2017-08-31 09:00,31,62.375,62.4,61.925,62.225,1738
20171001|2017-08-31 09:30,31,62.225,62.375,62.05,62.05,1154
20171001|2017-08-31 10:00,31,62.05,62.1,61.95,61.975,997
20171001|2017-08-31 10:30,31,61.95,62.325,61.45,61.675,3410
20171001|2017-08-31 11:00,31,61.65,61.825,61.425,61.65,971
20171001|2017-08-31 11:30,31,61.625,62.05,61.625,61.85,1045
20171001|2017-08-31 12:00,31,61.875,62.025,61.825,61.925,553
20171001|2017-08-31 12:30,31,61.9,61.9,61.3,61.4,2997
20171001|2017-08-31 13:00,31,61.4,61.425,61.275,61.35,587
20171001|2017-09-01 08:30,1,61.3,61.85,61.2,61.5,2827
20171001|2017-09-01 09:00,1,61.5,61.85,61.175,61.6,1874
20171001|2017-09-01 09:30,1,61.575,61.9,61.55,61.65,899
20171001|2017-09-01 10:00,1,61.625,61.9,61.5,61.6,811
20171001|2017-09-01 10:30,1,61.6,62.1,61.425,62.075,1411
20171001|2017-09-01 11:00,1,62.1,62.475,62.05,62.4,1304
20171001|2017-09-01 11:30,1,62.425,62.575,62.05,62.05,1299
20171001|2017-09-01 12:00,1,62.05,62.125,61.925,61.95,641
20171001|2017-09-01 12:30,1,61.95,62.025,61.375,61.45,3328
20171001|2017-09-01 13:00,1,61.425,61.5,61.35,61.375,607
20171001|2017-09-05 08:30,5,62.075,63.675,61.875,63.375,6262
20171001|2017-09-05 09:00,5,63.375,63.75,63.2,63.675,2260
20171001|2017-09-05 09:30,5,63.675,64,63.65,63.775,2205
20171001|2017-09-05 10:00,5,63.775,64.25,63.725,63.975,1877
20171001|2017-09-05 10:30,5,64,64.15,63.75,64.075,1487
20171001|2017-09-05 11:00,5,64.1,64.45,63.95,64.1,3318
20171001|2017-09-05 11:30,5,64.1,64.2,64.075,64.2,650
20171001|2017-09-05 12:00,5,64.2,64.225,63.7,63.775,1352
20171001|2017-09-05 12:30,5,63.775,64.075,63.625,63.775,2892
20171001|2017-09-05 13:00,5,63.75,64.075,63.675,64.05,616
20171001|2017-09-06 08:30,6,64,64.35,63.775,63.875,2770
20171001|2017-09-06 09:00,6,63.875,63.975,63.675,63.7,1293
20171001|2017-09-06 09:30,6,63.7,63.85,63.45,63.525,1511
20171001|2017-09-06 10:00,6,63.55,63.8,63.4,63.6,1632
20171001|2017-09-06 10:30,6,63.625,63.75,63.25,63.325,2028
20171001|2017-09-06 11:00,6,63.3,63.7,63.3,63.625,826
20171001|2017-09-06 11:30,6,63.625,63.625,63.375,63.55,879
20171001|2017-09-06 12:00,6,63.55,63.725,63.55,63.575,393
20171001|2017-09-06 12:30,6,63.575,63.825,63.5,63.5,1716
20171001|2017-09-06 13:00,6,63.5,63.6,63.475,63.55,456
20171001|2017-09-07 08:30,7,62.825,63.05,61.925,62.025,6782
20171001|2017-09-07 09:00,7,62.05,62.275,61.9,61.9,1544
20171001|2017-09-07 09:30,7,61.9,62.125,61.825,61.85,1197
20171001|2017-09-07 10:00,7,61.85,61.95,61.75,61.75,861
20171001|2017-09-07 10:30,7,61.75,61.75,61.325,61.375,2164
20171001|2017-09-07 11:00,7,61.375,61.65,61.325,61.5,866
20171001|2017-09-07 11:30,7,61.5,61.9,61.45,61.725,1078
20171001|2017-09-07 12:00,7,61.75,61.875,61.55,61.725,734
20171001|2017-09-07 12:30,7,61.7,61.7,61.35,61.475,2633
20171001|2017-09-07 13:00,7,61.5,61.575,61.425,61.5,426
20171001|2017-09-08 08:30,8,61.2,61.575,61.075,61.475,3633
20171001|2017-09-08 09:00,8,61.475,61.675,61.25,61.475,1057
20171001|2017-09-08 09:30,8,61.475,61.65,61.4,61.625,497
20171001|2017-09-08 10:00,8,61.6,61.85,61.575,61.775,498
20171001|2017-09-08 10:30,8,61.775,61.775,61.45,61.525,759
20171001|2017-09-08 11:00,8,61.55,61.6,61.4,61.525,470
20171001|2017-09-08 11:30,8,61.525,61.75,61.475,61.575,532
20171001|2017-09-08 12:00,8,61.575,62.95,61.55,61.925,3067
20171001|2017-09-08 12:30,8,61.925,62.35,61.55,62.175,2831
20171001|2017-09-08 13:00,8,62.15,62.325,62.125,62.25,392
20171001|2017-09-11 08:30,11,61.825,62.2,61.55,62.2,2397
20171001|2017-09-11 09:00,11,62.2,62.275,61.35,61.425,1945
20171001|2017-09-11 09:30,11,61.45,61.6,61.25,61.25,869
20171001|2017-09-11 10:00,11,61.275,61.6,61.25,61.525,838
20171001|2017-09-11 10:30,11,61.5,61.775,61.375,61.6,1557
20171001|2017-09-11 11:00,11,61.6,61.725,61.5,61.725,511
20171001|2017-09-11 11:30,11,61.725,61.725,61.625,61.7,514
20171001|2017-09-11 12:00,11,61.7,61.75,61.6,61.625,432
20171001|2017-09-11 12:30,11,61.65,61.85,61.25,61.575,3652
20171001|2017-09-11 13:00,11,61.575,61.725,61.475,61.7,281
20171001|2017-09-12 08:30,12,60.725,60.925,60.4,60.475,5375
20171001|2017-09-12 09:00,12,60.45,60.75,60.325,60.375,2212
20171001|2017-09-12 09:30,12,60.4,60.55,60.275,60.3,882
20171001|2017-09-12 10:00,12,60.275,60.475,60.175,60.425,1034
20171001|2017-09-12 10:30,12,60.425,60.55,59.85,59.9,2157
20171001|2017-09-12 11:00,12,59.875,60.05,59.7,59.825,1732
20171001|2017-09-12 11:30,12,59.825,60.025,59.625,59.775,1281
20171001|2017-09-12 12:00,12,59.775,59.775,59.25,59.375,1724
20171001|2017-09-12 12:30,12,59.35,59.8,59.225,59.45,3507
20171001|2017-09-12 13:00,12,59.45,59.55,59.375,59.55,546
20171001|2017-09-13 08:30,13,58.825,59,58.375,58.575,3882
20171001|2017-09-13 09:00,13,58.55,58.55,58.25,58.375,2431
20171001|2017-09-13 09:30,13,58.375,58.7,58.3,58.7,1220
20171001|2017-09-13 10:00,13,58.7,59.45,58.7,59.2,2936
20171001|2017-09-13 10:30,13,59.175,59.2,58.75,58.825,1692
20171001|2017-09-13 11:00,13,58.8,59.05,58.725,58.875,1195
20171001|2017-09-13 11:30,13,58.875,59.175,58.85,59.125,672
20171001|2017-09-13 12:00,13,59.125,59.775,58.925,59.4,1976
20171001|2017-09-13 12:30,13,59.375,59.975,59.25,59.5,3609
20171001|2017-09-13 13:00,13,59.5,59.65,59.35,59.35,615
20171001|2017-09-14 08:30,14,59.475,59.475,58.975,59.3,1909
20171001|2017-09-14 09:00,14,59.3,59.85,59.15,59.725,1535
20171001|2017-09-14 09:30,14,59.75,60.1,59.425,59.725,1199
20171001|2017-09-14 10:00,14,59.725,59.925,59.275,59.425,1317
20171001|2017-09-14 10:30,14,59.45,59.45,58.6,59.05,2506
20171001|2017-09-14 11:00,14,59.05,59.15,58.9,59.025,784
20171001|2017-09-14 11:30,14,59.025,59.15,58.975,59.075,1294
20171001|2017-09-14 12:00,14,59.075,59.525,59.05,59.325,739
20171001|2017-09-14 12:30,14,59.35,59.425,58.925,59.1,1814
20171001|2017-09-14 13:00,14,59.075,59.15,58.975,59.075,236
20171001|2017-09-15 08:30,15,58.6,59.3,58.5,59.15,2637
20171001|2017-09-15 09:00,15,59.15,60.55,58.875,59.8,4210
20171001|2017-09-15 09:30,15,59.825,60.275,59.625,60.25,1460
20171001|2017-09-15 10:00,15,60.275,60.325,59.875,60,1084
20171001|2017-09-15 10:30,15,60.025,60.4,59.95,60.2,1746
20171001|2017-09-15 11:00,15,60.2,60.95,60.075,60.6,3052
20171001|2017-09-15 11:30,15,60.575,61.05,60.5,60.85,2307
20171001|2017-09-15 12:00,15,60.825,60.95,60.45,60.75,1037
20171001|2017-09-15 12:30,15,60.75,61.1,60.425,61.025,3110
20171001|2017-09-15 13:00,15,61.025,61.2,61,61.075,1004
20171001|2017-09-18 08:30,18,60.375,60.575,59.8,60.05,3967
20171001|2017-09-18 09:00,18,60.025,60.45,59.925,60.4,1222
20171001|2017-09-18 09:30,18,60.425,60.575,59.975,60.025,1116
20171001|2017-09-18 10:00,18,60.025,60.325,60.025,60.1,358
20171001|2017-09-18 10:30,18,60.075,60.275,59.925,60.2,1235
20171001|2017-09-18 11:00,18,60.225,60.875,60.2,60.425,1181
20171001|2017-09-18 11:30,18,60.4,60.5,60.1,60.2,390
20171001|2017-09-18 12:00,18,60.2,60.35,60.1,60.175,532
20171001|2017-09-18 12:30,18,60.175,60.225,59.9,60.025,1906
20171001|2017-09-18 13:00,18,60,60.025,59.9,59.95,378
20171001|2017-09-19 08:30,19,60.025,60.35,59.65,60.275,2726
20171001|2017-09-19 09:00,19,60.275,60.65,60.25,60.35,1594
20171001|2017-09-19 09:30,19,60.375,60.75,60.225,60.625,1180
20171001|2017-09-19 10:00,19,60.625,60.8,60.475,60.5,927
20171001|2017-09-19 10:30,19,60.5,60.5,59.8,59.9,1095
20171001|2017-09-19 11:00,19,59.9,60.125,59.9,60.075,582
20171001|2017-09-19 11:30,19,60.1,60.15,59.9,60.075,374
20171001|2017-09-19 12:00,19,60.1,60.5,60.05,60.05,721
20171001|2017-09-19 12:30,19,60.05,60.25,60.025,60.15,1620
20171001|2017-09-19 13:00,19,60.175,60.175,60.025,60.05,342
20171001|2017-09-20 08:30,20,59.35,59.6,59.1,59.375,2693
20171001|2017-09-20 09:00,20,59.35,59.4,58.925,59.075,1549
20171001|2017-09-20 09:30,20,59.05,59.15,58.65,58.725,1401
20171001|2017-09-20 10:00,20,58.7,58.925,58.575,58.675,1057
20171001|2017-09-20 10:30,20,58.675,59.025,58.625,59.025,1966
20171001|2017-09-20 11:00,20,59.025,59.25,58.75,59.075,1084
20171001|2017-09-20 11:30,20,59.1,59.1,58.8,58.9,879
20171001|2017-09-20 12:00,20,58.9,59,58.725,58.825,488
20171001|2017-09-20 12:30,20,58.825,58.925,58.475,58.625,1903
20171001|2017-09-20 13:00,20,58.65,58.8,58.625,58.675,471
20171001|2017-09-21 08:30,21,58.55,58.55,57.8,57.85,2800
20171001|2017-09-21 09:00,21,57.85,58.15,57.75,57.775,845
20171001|2017-09-21 09:30,21,57.825,57.975,57.525,57.525,1126
20171001|2017-09-21 10:00,21,57.55,57.75,57.525,57.6,809
20171001|2017-09-21 10:30,21,57.6,57.725,57.25,57.25,1405
20171001|2017-09-21 11:00,21,57.3,57.45,57.15,57.2,770
20171001|2017-09-21 11:30,21,57.2,57.325,57.075,57.275,707
20171001|2017-09-21 12:00,21,57.3,57.9,57.275,57.85,1510
20171001|2017-09-21 12:30,21,57.85,58,57.25,57.325,2137
20171001|2017-09-21 13:00,21,57.375,57.4,57.275,57.275,414
20171001|2017-09-22 08:30,22,56.375,56.375,55.675,55.925,3634
20171001|2017-09-22 09:00,22,55.95,56.2,55.825,56.1,699
20171001|2017-09-22 09:30,22,56.1,56.65,56.075,56.225,858
20171001|2017-09-22 10:00,22,56.2,56.35,55.925,56.075,500
20171001|2017-09-22 10:30,22,56.1,56.5,55.975,56.45,481
20171001|2017-09-22 11:00,22,56.425,56.625,56.275,56.3,438
20171001|2017-09-22 11:30,22,56.3,56.325,56.15,56.175,310
20171001|2017-09-22 12:00,22,56.175,56.275,55.8,55.85,804
20171001|2017-09-22 12:30,22,55.85,56.3,55.675,55.7,2375
20171001|2017-09-22 13:00,22,55.7,55.8,55.675,55.7,400
20171001|2017-09-25 08:30,25,55.6,56.2,55.375,56.05,1160
20171001|2017-09-25 09:00,25,56.075,56.55,55.875,56.075,627
20171001|2017-09-25 09:30,25,56.1,56.475,56.05,56.225,361
20171001|2017-09-25 10:00,25,56.225,56.375,55.925,56,161
20171001|2017-09-25 10:30,25,56.025,56.5,55.825,56.35,693
20171001|2017-09-25 11:00,25,56.25,56.25,56.075,56.1,149
20171001|2017-09-25 11:30,25,56.125,56.75,56.025,56.675,819
20171001|2017-09-25 12:00,25,56.65,56.9,56.5,56.55,313
20171001|2017-09-25 12:30,25,56.55,56.575,56.175,56.3,1323
20171001|2017-09-25 13:00,25,56.3,56.35,56.25,56.275,283
20171001|2017-09-26 08:30,26,56.525,56.575,55.775,55.875,1280
20171001|2017-09-26 09:00,26,55.85,56.5,55.75,55.925,923
20171001|2017-09-26 09:30,26,55.95,56,55.725,55.75,577
20171001|2017-09-26 10:00,26,55.75,55.8,55.55,55.725,720
20171001|2017-09-26 10:30,26,55.75,55.775,55.4,55.45,924
20171001|2017-09-26 11:00,26,55.425,55.475,55.225,55.25,831
20171001|2017-09-26 11:30,26,55.225,55.375,55.175,55.3,537
20171001|2017-09-26 12:00,26,55.275,55.3,55.175,55.25,725
20171001|2017-09-26 12:30,26,55.225,55.4,55.025,55.4,1426
20171001|2017-09-26 13:00,26,55.375,55.4,55.25,55.25,189
20171001|2017-09-27 08:30,27,55.4,56.2,55.325,55.8,1609
20171001|2017-09-27 09:00,27,55.8,56.075,55.625,55.825,516
20171001|2017-09-27 09:30,27,55.9,55.9,55.2,55.2,680
20171001|2017-09-27 10:00,27,55.225,55.45,55.175,55.275,631
20171001|2017-09-27 10:30,27,55.275,55.625,55.025,55.3,1148
20171001|2017-09-27 11:00,27,55.3,55.375,54.925,55.2,1135
20171001|2017-09-27 11:30,27,55.2,55.625,55.025,55.3,1340
20171001|2017-09-27 12:00,27,55.325,55.425,55.05,55.175,437
20171001|2017-09-27 12:30,27,55.2,55.475,55.125,55.4,1136
20171001|2017-09-27 13:00,27,55.375,55.425,55.3,55.35,253
20171001|2017-09-28 08:30,28,55.575,56.175,55.55,55.8,1665
20171001|2017-09-28 09:00,28,55.8,55.975,55.775,55.875,607
20171001|2017-09-28 09:30,28,55.8,55.9,55.575,55.7,650
20171001|2017-09-28 10:00,28,55.725,55.825,55.6,55.8,239
20171001|2017-09-28 10:30,28,55.775,55.95,55.7,55.7,617
20171001|2017-09-28 11:00,28,55.725,55.775,55.45,55.775,622
20171001|2017-09-28 11:30,28,55.75,55.8,55.475,55.5,278
20171001|2017-09-28 12:00,28,55.5,55.625,55.475,55.55,338
20171001|2017-09-28 12:30,28,55.525,55.8,55.5,55.525,1102
20171001|2017-09-28 13:00,28,55.525,55.6,55.5,55.525,269
20171001|2017-09-29 08:30,29,55.4,55.825,55.275,55.8,1663
20171001|2017-09-29 09:00,29,55.8,56.275,55.55,55.825,789
20171001|2017-09-29 09:30,29,55.75,55.85,55.525,55.65,343
20171001|2017-09-29 10:00,29,55.725,55.875,55.575,55.825,223
20171001|2017-09-29 10:30,29,55.8,56.375,55.75,56.25,940
20171001|2017-09-29 11:00,29,56.2,56.2,55.65,55.7,394
20171001|2017-09-29 11:30,29,55.8,55.825,55.6,55.65,191
20171001|2017-09-29 12:00,29,55.65,55.975,55.6,55.925,243
20171001|2017-09-29 12:30,29,55.925,56.25,55.4,55.425,1546
20171001|2017-09-29 13:00,29,55.425,55.5,55.375,55.4,489
20171001|2017-10-02 08:30,2,55.85,57.4,55.65,56.95,2563
20171001|2017-10-02 09:00,2,56.975,57.4,56.9,57.25,1154
20171001|2017-10-02 09:30,2,57.15,57.5,57.075,57.475,742
20171001|2017-10-02 10:00,2,57.475,57.925,56.9,56.9,1168
20171001|2017-10-02 10:30,2,56.975,57.175,56.675,56.85,765
20171001|2017-10-02 11:00,2,56.8,57.025,56.6,56.725,259
20171001|2017-10-02 11:30,2,56.7,57.05,56.675,56.8,143
20171001|2017-10-02 12:00,2,56.775,57.05,56.775,56.975,142
20171001|2017-10-02 12:30,2,57,57.625,57,57.225,1301
20171001|2017-10-02 13:00,2,57.225,57.475,57.225,57.425,439
20171001|2017-10-03 08:30,3,58.075,59,58.075,58.7,3998
20171001|2017-10-03 09:00,3,58.7,58.825,58.425,58.675,803
20171001|2017-10-03 09:30,3,58.65,58.925,58.6,58.7,315
20171001|2017-10-03 10:00,3,58.75,59.95,58.7,59.825,2090
20171001|2017-10-03 10:30,3,59.825,60.05,59.65,59.75,787
20171001|2017-10-03 11:00,3,59.85,60.25,59.85,60.25,758
20171001|2017-10-03 11:30,3,60.25,60.25,59.9,59.95,2371
20171001|2017-10-03 12:00,3,59.925,60.15,59.625,60.125,698
20171001|2017-10-03 12:30,3,60.125,60.2,59.65,59.925,1487
20171001|2017-10-03 13:00,3,59.925,60.125,59.925,60.1,251
20171001|2017-10-04 08:30,4,60.5,61.05,60,60.425,1626
20171001|2017-10-04 09:00,4,60.4,60.5,59.825,60.1,584
20171001|2017-10-04 09:30,4,60.05,60.475,60.05,60.15,311
20171001|2017-10-04 10:00,4,60.125,60.5,60.1,60.1,426
20171001|2017-10-04 10:30,4,60.15,60.575,60.075,60.125,459
20171001|2017-10-04 11:00,4,60.125,60.375,60.075,60.3,508
20171001|2017-10-04 11:30,4,60.3,60.375,60.2,60.25,205
20171001|2017-10-04 12:00,4,60.25,60.3,60.125,60.225,186
20171001|2017-10-04 12:30,4,60.2,60.4,60.125,60.3,490
20171001|2017-10-04 13:00,4,60.325,60.45,60.3,60.35,246
20171001|2017-10-05 08:30,5,60.675,61.55,60.625,61.4,1882
20171001|2017-10-05 09:00,5,61.375,61.75,61.275,61.65,670
20171001|2017-10-05 09:30,5,61.625,61.75,60.975,61.15,478
20171001|2017-10-05 10:00,5,61.125,61.425,60.925,61.15,358
20171001|2017-10-05 10:30,5,61.225,61.225,60.85,61.025,254
20171001|2017-10-05 11:00,5,61.025,61.15,60.775,61.05,286
20171001|2017-10-05 11:30,5,61.05,61.175,60.975,60.975,309
20171001|2017-10-05 12:00,5,60.975,61.325,60.95,61,267
20171001|2017-10-05 12:30,5,61.025,61.1,60.85,60.925,481
20171001|2017-10-05 13:00,5,60.95,61,60.925,61,190
20171001|2017-10-06 08:30,6,61.375,61.375,60.775,60.95,495
20171001|2017-10-06 09:00,6,60.95,60.975,60.25,60.4,428
20171001|2017-10-06 09:30,6,60.4,60.4,59.975,60.025,640
20171001|2017-10-06 10:00,6,60.05,60.175,60,60,325
20171001|2017-10-06 10:30,6,60.025,60.025,59.175,59.325,934
20171001|2017-10-06 11:00,6,59.3,59.775,59.15,59.6,386
20171001|2017-10-06 11:30,6,59.575,59.675,59.55,59.65,152
20171001|2017-10-06 12:00,6,59.65,59.675,59.325,59.45,209
20171001|2017-10-06 12:30,6,59.425,59.6,59.1,59.2,866
20171001|2017-10-06 13:00,6,59.175,59.25,59.125,59.15,135
20171001|2017-10-09 08:30,9,59.325,59.7,59.225,59.525,806
20171001|2017-10-09 09:00,9,59.575,59.625,59.475,59.55,148
20171001|2017-10-09 09:30,9,59.55,59.7,59.4,59.4,381
20171001|2017-10-09 10:00,9,59.4,59.425,58.85,58.95,818
20171001|2017-10-09 10:30,9,58.95,59.175,58.925,59.1,239
20171001|2017-10-09 11:00,9,59.15,59.225,59.1,59.15,74
20171001|2017-10-09 11:30,9,59.125,59.225,59.05,59.175,111
20171001|2017-10-09 12:00,9,59.075,59.15,59,59,205
20171001|2017-10-09 12:30,9,59.025,59.15,58.925,59.075,563
20171001|2017-10-09 13:00,9,59.075,59.125,59.05,59.1,76
20171001|2017-10-10 08:30,10,59.675,60.225,59.575,59.875,1013
20171001|2017-10-10 09:00,10,59.875,60.175,59.775,59.775,433
20171001|2017-10-10 09:30,10,59.775,59.95,59.75,59.875,253
20171001|2017-10-10 10:00,10,59.9,60.075,59.825,59.975,104
20171001|2017-10-10 10:30,10,59.9,60.125,59.85,60.1,236
20171001|2017-10-10 11:00,10,60.1,60.1,60,60.075,113
20171001|2017-10-10 11:30,10,60.075,60.15,60.05,60.075,35
20171001|2017-10-10 12:00,10,60.125,60.15,60,60.1,76
20171001|2017-10-10 12:30,10,60.125,60.25,60.05,60.225,399
20171001|2017-10-10 13:00,10,60.225,60.4,60.2,60.35,221
20171001|2017-10-11 08:30,11,60.75,60.775,60.4,60.625,620
20171001|2017-10-11 09:00,11,60.575,60.725,60.55,60.65,263
20171001|2017-10-11 09:30,11,60.675,60.8,60.55,60.775,281
20171001|2017-10-11 10:00,11,60.75,60.875,60.75,60.85,163
20171001|2017-10-11 10:30,11,60.825,60.95,60.825,60.925,182
20171001|2017-10-11 11:00,11,60.925,60.975,60.9,60.925,77
20171001|2017-10-11 11:30,11,60.975,61.05,60.9,60.975,80
20171001|2017-10-11 12:00,11,61.025,61.2,61,61.125,457
20171001|2017-10-11 12:30,11,61.125,61.275,61.1,61.25,814
20171001|2017-10-11 13:00,11,61.25,61.275,61.15,61.275,209
20171001|2017-10-12 08:30,12,61.475,61.5,61.175,61.35,563
20171001|2017-10-12 09:00,12,61.35,61.35,61.15,61.225,153
20171001|2017-10-12 09:30,12,61.2,61.225,60.875,60.9,668
20171001|2017-10-12 10:00,12,60.9,61.025,60.825,61.025,164
20171001|2017-10-12 10:30,12,60.975,61.075,60.925,60.975,145
20171001|2017-10-12 11:00,12,60.975,61.025,60.9,60.9,59
20171001|2017-10-12 11:30,12,61,61.05,60.8,60.825,356
20171001|2017-10-12 12:00,12,60.8,60.925,60.675,60.75,356
20171001|2017-10-12 12:30,12,60.725,60.825,60.6,60.75,410
20171001|2017-10-12 13:00,12,60.75,60.85,60.7,60.85,130
20171001|2017-10-13 08:30,13,60.9,60.95,60.7,60.825,321
20171001|2017-10-13 09:00,13,60.825,60.975,60.825,60.925,333
20171001|2017-10-13 09:30,13,60.925,60.975,60.45,60.55,708
20171001|2017-10-13 10:00,13,60.55,60.55,60.275,60.425,293
20171001|2017-10-13 10:30,13,60.35,60.425,60.25,60.25,259
20171001|2017-10-13 11:00,13,60.3,60.4,60.3,60.35,67
20171001|2017-10-13 11:30,13,60.325,60.4,60.3,60.4,116
20171201|2016-07-21 13:00,21,58,58,58,58,1
20171201|2016-07-22 12:30,22,60.65,60.7,60.65,60.7,2
20171201|2016-07-25 08:30,25,60,60,60,60,2
20171201|2016-07-25 09:30,25,59.4,59.4,59.4,59.4,2
20171201|2016-07-25 11:30,25,60,60,60,60,2
20171201|2016-07-26 12:30,26,60,60.1,60,60.1,4
20171201|2016-07-27 08:30,27,60,60,60,60,4
20171201|2016-07-27 09:30,27,60,60,60,60,5
20171201|2016-08-02 08:30,2,60,60.1,60,60.1,2
20171201|2016-08-02 09:30,2,59.85,59.85,59.85,59.85,1
20171201|2016-08-02 11:00,2,60.275,60.275,60.275,60.275,1
20171201|2016-08-02 12:00,2,60.475,61,60.475,61,20
20171201|2016-08-03 08:30,3,60.975,61.2,60.975,61.125,10
20171201|2016-08-03 09:00,3,61.125,61.125,61.125,61.125,10
20171201|2016-08-03 10:30,3,61.05,61.05,61.05,61.05,1
20171201|2016-08-03 11:30,3,60.7,60.7,60.7,60.7,1
20171201|2016-08-10 12:30,10,61.075,61.075,61.075,61.075,5
20171201|2016-08-10 13:00,10,60.825,60.825,60.825,60.825,4
20171201|2016-08-15 09:00,15,61,61.1,61,61.1,2
20171201|2016-08-15 10:00,15,60.5,60.5,60.5,60.5,1
20171201|2016-08-17 12:00,17,61,61,61,61,2
20171201|2016-08-19 09:30,19,60.7,60.7,60.7,60.7,1
20171201|2016-08-19 12:30,19,60.75,60.75,60.75,60.75,6
20171201|2016-08-22 09:00,22,60.8,60.8,60.8,60.8,3
20171201|2016-08-22 11:00,22,60.625,60.625,60.625,60.625,2
20171201|2016-08-22 12:00,22,60.625,60.8,60.625,60.8,4
20171201|2016-08-26 08:30,26,60.9,61,60.9,61,12
20171201|2016-08-30 12:30,30,60.55,60.55,60.55,60.55,5
20171201|2016-09-01 08:30,1,60.55,60.55,60.55,60.55,3
20171201|2016-09-01 12:00,1,60.55,60.55,60.55,60.55,2
20171201|2016-09-07 08:30,7,60.5,60.5,60.5,60.5,2
20171201|2016-09-08 12:30,8,60.8,60.8,60.8,60.8,4
20171201|2016-09-12 09:00,12,59.275,59.3,59.275,59.3,3
20171201|2016-09-12 10:30,12,59.775,59.8,59.775,59.8,2
20171201|2016-09-12 12:00,12,59.8,59.8,59.8,59.8,3
20171201|2016-09-12 12:30,12,59.8,59.8,59.8,59.8,3
20171201|2016-09-13 08:30,13,59.5,59.5,59.35,59.4,9
20171201|2016-09-14 12:00,14,57.5,57.5,57,57,13
20171201|2016-09-15 08:30,15,57.6,58,57.6,58,4
20171201|2016-09-15 12:30,15,56.5,56.5,56.5,56.5,3
20171201|2016-09-16 09:00,16,56.5,56.5,56.5,56.5,3
20171201|2016-09-16 10:00,16,56.8,56.8,56.8,56.8,10
20171201|2016-09-16 11:30,16,56.5,56.5,56.5,56.5,1
20171201|2016-09-16 12:00,16,56.5,56.5,56.5,56.5,3
20171201|2016-09-16 12:30,16,56.775,57.7,56.775,57.7,3
20171201|2016-09-19 11:30,19,56,56,56,56,1
20171201|2016-09-19 12:00,19,56,56,56,56,2
20171201|2016-09-20 10:00,20,56.3,56.3,56.3,56.3,7
20171201|2016-09-20 10:30,20,56.3,56.4,56.3,56.3,7
20171201|2016-09-20 11:00,20,56.3,56.3,56.3,56.3,2
20171201|2016-09-20 12:30,20,57.225,57.25,57.225,57.25,3
20171201|2016-09-20 13:00,20,57.7,57.7,57.7,57.7,1
20171201|2016-09-21 12:30,21,57.025,57.025,57.025,57.025,1
20171201|2016-09-29 09:00,29,55.875,55.875,55.875,55.875,1
20171201|2016-09-29 09:30,29,55.55,55.55,55.55,55.55,1
20171201|2016-09-29 10:00,29,55.875,55.875,55.875,55.875,1
20171201|2016-09-30 09:00,30,56.025,56.025,55.85,56.025,6
20171201|2016-09-30 11:00,30,55,55,55,55,25
20171201|2016-09-30 11:30,30,54.85,54.85,54.85,54.85,2
20171201|2016-10-03 12:30,3,57.35,57.5,57.35,57.5,7
20171201|2016-10-04 08:30,4,57.7,57.7,57.7,57.7,1
20171201|2016-10-04 09:00,4,57.6,57.75,57.6,57.75,2
20171201|2016-10-04 11:00,4,57.7,57.75,57.7,57.75,11
20171201|2016-10-04 11:30,4,57.75,57.95,57.75,57.95,13
20171201|2016-10-04 12:30,4,58.6,60,58.6,60,2
20171201|2016-10-05 08:30,5,59.675,59.675,59.575,59.575,2
20171201|2016-10-05 10:00,5,58.5,58.5,58.5,58.5,3
20171201|2016-10-05 10:30,5,58.775,58.925,58.775,58.925,4
20171201|2016-10-05 11:00,5,59,59,59,59,8
20171201|2016-10-05 12:30,5,59,59,59,59,17
20171201|2016-10-06 11:30,6,58.8,59,58.8,59,16
20171201|2016-10-06 12:30,6,59.25,59.3,59.25,59.3,27
20171201|2016-10-07 11:30,7,58.675,58.8,58.675,58.8,6
20171201|2016-10-07 12:00,7,58.7,58.7,58.7,58.7,1
20171201|2016-10-10 09:00,10,58.8,58.8,58.8,58.8,8
20171201|2016-10-11 09:30,11,59.2,59.2,59.2,59.2,1
20171201|2016-10-12 10:30,12,59.2,59.2,59.2,59.2,1
20171201|2016-10-13 12:30,13,58.95,58.95,58.95,58.95,20
20171201|2016-10-14 08:30,14,59.075,59.075,58.525,58.525,2
20171201|2016-10-14 11:30,14,58.95,58.95,58.95,58.95,2
20171201|2016-10-14 12:00,14,58.9,58.9,58.9,58.9,2
20171201|2016-10-14 12:30,14,58.65,58.65,58.65,58.65,2
20171201|2016-10-14 13:00,14,58.5,58.5,58.5,58.5,1
20171201|2016-10-17 11:00,17,58.4,58.4,58.4,58.4,4
20171201|2016-10-17 11:30,17,58.35,58.35,58.35,58.35,5
20171201|2016-10-17 12:00,17,58.275,58.3,58.275,58.3,3
20171201|2016-10-17 12:30,17,58.3,58.3,58.2,58.2,10
20171201|2016-10-18 09:30,18,57.5,57.5,57.5,57.5,2
20171201|2016-10-18 10:00,18,57.25,57.25,57.25,57.25,1
20171201|2016-10-18 11:00,18,57.1,57.1,57.1,57.1,1
20171201|2016-10-18 11:30,18,57.125,57.725,57.125,57.725,12
20171201|2016-10-19 09:00,19,56.5,56.5,56.5,56.5,1
20171201|2016-10-19 12:30,19,56.35,56.35,56.35,56.35,1
20171201|2016-10-20 09:00,20,56.9,56.9,56.9,56.9,5
20171201|2016-10-21 10:00,21,57.675,57.7,57.675,57.7,2
20171201|2016-10-21 10:30,21,57.7,57.7,57.7,57.7,3
20171201|2016-10-21 11:00,21,57.7,57.7,57.7,57.7,9
20171201|2016-10-21 11:30,21,58.075,58.075,58.075,58.075,1
20171201|2016-10-21 12:30,21,57.8,57.8,57.8,57.8,1
20171201|2016-10-24 11:00,24,58.45,58.45,58.45,58.45,1
20171201|2016-10-25 08:30,25,58.8,58.8,58.8,58.8,1
20171201|2016-10-25 10:00,25,58.925,58.925,58.775,58.775,2
20171201|2016-10-25 12:30,25,58.625,58.625,58.625,58.625,1
20171201|2016-10-26 08:30,26,59,59,58.95,58.95,2
20171201|2016-10-26 10:00,26,58.55,58.55,58.55,58.55,1
20171201|2016-10-27 09:00,27,58.5,59,58.5,59,8
20171201|2016-10-27 09:30,27,59,59.2,59,59.2,17
20171201|2016-10-27 10:00,27,59.4,59.4,59.4,59.4,1
20171201|2016-10-27 11:00,27,59.4,59.4,59.4,59.4,4
20171201|2016-10-27 12:00,27,59.225,59.225,59.2,59.2,13
20171201|2016-10-27 12:30,27,59.6,59.6,59.6,59.6,10
20171201|2016-10-28 08:30,28,59.6,59.6,59.6,59.6,26
20171201|2016-10-28 09:00,28,59.6,59.6,59.6,59.6,10
20171201|2016-10-28 09:30,28,59.6,59.6,59.6,59.6,1
20171201|2016-10-28 10:00,28,59.6,59.6,59.6,59.6,3
20171201|2016-10-28 11:00,28,59.5,59.55,59.5,59.55,2
20171201|2016-10-28 12:00,28,59.7,59.7,59.7,59.7,6
20171201|2016-10-28 12:30,28,59.7,59.8,59.7,59.8,59
20171201|2016-10-28 13:00,28,59.8,59.85,59.8,59.85,13
20171201|2016-10-31 10:30,31,59.85,59.85,59.85,59.85,7
20171201|2016-10-31 11:00,31,59.8,59.8,59.8,59.8,10
20171201|2016-10-31 11:30,31,59.675,59.85,59.675,59.85,5
20171201|2016-10-31 12:00,31,59.85,59.875,59.85,59.875,17
20171201|2016-10-31 12:30,31,59.9,59.95,59.9,59.95,23
20171201|2016-10-31 13:00,31,59.95,59.95,59.95,59.95,1
20171201|2016-11-01 08:30,1,59.9,59.9,59.9,59.9,2
20171201|2016-11-01 09:00,1,59.325,59.325,59.325,59.325,1
20171201|2016-11-01 10:00,1,59.4,59.4,59.1,59.1,35
20171201|2016-11-01 10:30,1,58.95,58.95,58.875,58.875,3
20171201|2016-11-01 11:30,1,58.9,58.9,58.9,58.9,2
20171201|2016-11-01 12:00,1,58.825,58.825,58.675,58.825,10
20171201|2016-11-01 12:30,1,58.65,58.75,58.525,58.75,17
20171201|2016-11-01 13:00,1,58.75,58.75,58.75,58.75,2
20171201|2016-11-02 08:30,2,58.675,58.75,58.675,58.75,21
20171201|2016-11-02 11:00,2,58.975,58.975,58.975,58.975,1
20171201|2016-11-02 11:30,2,58.975,59,58.975,58.975,5
20171201|2016-11-02 12:00,2,58.975,58.975,58.975,58.975,1
20171201|2016-11-02 12:30,2,58.975,58.975,58.9,58.9,12
20171201|2016-11-02 13:00,2,58.75,58.75,58.75,58.75,9
20171201|2016-11-03 12:30,3,59,59,59,59,1
20171201|2016-11-04 08:30,4,59.1,59.1,59.1,59.1,1
20171201|2016-11-04 09:00,4,59.1,59.6,59.1,59.6,15
20171201|2016-11-04 09:30,4,59.6,59.6,59.5,59.5,10
20171201|2016-11-04 10:00,4,59.5,59.5,58.9,58.9,57
20171201|2016-11-04 10:30,4,59.025,59.025,58.9,58.9,13
20171201|2016-11-04 11:00,4,58.85,58.9,58.8,58.9,13
20171201|2016-11-04 11:30,4,58.9,58.9,58.9,58.9,4
20171201|2016-11-04 12:00,4,58.9,58.9,58.9,58.9,25
20171201|2016-11-07 08:30,7,59.425,59.425,59.425,59.425,1
20171201|2016-11-07 12:00,7,59.45,59.5,59.35,59.5,12
20171201|2016-11-07 12:30,7,59.5,59.75,59.5,59.75,33
20171201|2016-11-07 13:00,7,59.75,59.75,59.65,59.65,2
20171201|2016-11-08 08:30,8,59.65,59.75,59.65,59.75,19
20171201|2016-11-08 09:00,8,59.75,59.75,59.75,59.75,1
20171201|2016-11-08 10:00,8,59.75,59.75,59.75,59.75,1
20171201|2016-11-08 12:30,8,59.75,59.75,59.75,59.75,1
20171201|2016-11-09 12:30,9,59.45,59.725,59.45,59.725,2
20171201|2016-11-10 08:30,10,59.55,59.55,59.55,59.55,1
20171201|2016-11-10 10:30,10,59.15,59.3,59.125,59.3,3
20171201|2016-11-10 11:00,10,59.5,59.7,59.5,59.7,3
20171201|2016-11-10 12:30,10,59.625,59.7,59.625,59.7,6
20171201|2016-11-10 13:00,10,59.675,59.675,59.675,59.675,2
20171201|2016-11-11 08:30,11,59.7,59.7,59.7,59.7,3
20171201|2016-11-11 09:00,11,59.65,59.65,59.65,59.65,3
20171201|2016-11-11 09:30,11,59.45,59.45,59.45,59.45,2
20171201|2016-11-11 12:30,11,59.65,59.7,59.65,59.7,10
20171201|2016-11-14 08:30,14,59.3,59.3,59.3,59.3,1
20171201|2016-11-14 09:00,14,59.125,59.125,59.125,59.125,1
20171201|2016-11-14 10:30,14,58.875,58.875,58.875,58.875,5
20171201|2016-11-14 11:00,14,59.2,59.2,59.175,59.2,7
20171201|2016-11-15 09:00,15,58.65,58.65,58.65,58.65,1
20171201|2016-11-15 09:30,15,58.65,58.65,58.65,58.65,1
20171201|2016-11-15 10:00,15,58.5,58.5,58.5,58.5,1
20171201|2016-11-15 11:00,15,58.25,58.25,58.225,58.225,2
20171201|2016-11-15 12:00,15,58.275,58.275,58.275,58.275,1
20171201|2016-11-16 09:00,16,58.4,58.4,58.4,58.4,2
20171201|2016-11-16 09:30,16,58.325,58.325,58.325,58.325,1
20171201|2016-11-16 10:30,16,58.9,58.9,58.7,58.7,2
20171201|2016-11-17 09:30,17,58.5,58.5,58.5,58.5,2
20171201|2016-11-18 08:30,18,58.05,58.05,58.05,58.05,1
20171201|2016-11-18 11:30,18,58.025,58.025,58.025,58.025,1
20171201|2016-11-18 12:00,18,58.025,58.025,58.025,58.025,2
20171201|2016-11-21 10:30,21,58.95,58.95,58.85,58.85,2
20171201|2016-11-21 12:00,21,58.95,59,58.85,59,7
20171201|2016-11-21 12:30,21,59,59,59,59,7
20171201|2016-11-22 08:30,22,59,59,58.7,58.7,3
20171201|2016-11-22 10:00,22,58.7,58.7,58.7,58.7,4
20171201|2016-11-22 12:30,22,58.725,58.725,58.65,58.65,4
20171201|2016-11-23 08:30,23,59,59,59,59,3
20171201|2016-11-23 10:00,23,58.85,58.85,58.85,58.85,2
20171201|2016-11-23 10:30,23,59,59.025,58.85,58.85,6
20171201|2016-11-23 11:00,23,58.75,58.75,58.675,58.675,2
20171201|2016-11-23 12:00,23,58.775,58.775,58.775,58.775,1
20171201|2016-11-23 12:30,23,58.675,58.675,58.675,58.675,1
20171201|2016-11-28 10:30,28,59.175,59.225,59.175,59.225,5
20171201|2016-11-28 12:30,28,59,59,58.65,58.65,3
20171201|2016-11-29 08:30,29,58.25,58.25,58.25,58.25,1
20171201|2016-11-29 10:00,29,58,58,58,58,1
20171201|2016-11-29 12:00,29,58,58,58,58,2
20171201|2016-11-30 09:30,30,57.975,57.975,57.975,57.975,1
20171201|2016-11-30 12:30,30,58.025,58.025,57.875,57.875,4
20171201|2016-12-05 09:00,5,58.35,58.35,58.325,58.325,2
20171201|2016-12-05 09:30,5,58.425,58.425,58.425,58.425,1
20171201|2016-12-05 12:00,5,58.25,58.25,58.125,58.125,2
20171201|2016-12-06 11:00,6,59.125,59.125,59.125,59.125,5
20171201|2016-12-06 11:30,6,59.2,59.275,59.2,59.275,4
20171201|2016-12-06 12:00,6,59.075,59.075,59.075,59.075,2
20171201|2016-12-07 08:30,7,59.45,59.45,59.45,59.45,2
20171201|2016-12-07 09:00,7,59.25,59.25,59.25,59.25,1
20171201|2016-12-07 10:00,7,59.5,59.5,59.5,59.5,10
20171201|2016-12-07 10:30,7,59.575,59.7,59.575,59.7,5
20171201|2016-12-07 11:00,7,59.7,59.75,59.7,59.75,17
20171201|2016-12-07 11:30,7,59.7,59.7,59.7,59.7,3
20171201|2016-12-07 12:00,7,59.8,59.85,59.8,59.85,5
20171201|2016-12-07 12:30,7,59.85,59.85,59.85,59.85,5
20171201|2016-12-08 08:30,8,59.85,59.85,59.85,59.85,7
20171201|2016-12-08 09:00,8,59.925,59.95,59.925,59.95,6
20171201|2016-12-08 09:30,8,59.95,59.975,59.9,59.975,17
20171201|2016-12-08 10:00,8,60,60,59.95,60,31
20171201|2016-12-08 10:30,8,60,60,60,60,8
20171201|2016-12-08 11:00,8,60,60.2,59.975,60.2,13
20171201|2016-12-08 11:30,8,60.2,60.475,60.2,60.475,5
20171201|2016-12-08 12:00,8,60.125,60.5,60.125,60.5,35
20171201|2016-12-08 12:30,8,60.5,60.55,60.475,60.475,23
20171201|2016-12-09 08:30,9,60.1,60.175,60.05,60.175,6
20171201|2016-12-09 09:30,9,60.3,60.3,60.3,60.3,1
20171201|2016-12-09 10:00,9,60.325,60.375,60.325,60.375,6
20171201|2016-12-09 10:30,9,60.4,60.4,60.4,60.4,1
20171201|2016-12-09 11:30,9,60.25,60.25,60.25,60.25,42
20171201|2016-12-09 12:00,9,60.35,60.35,60.3,60.3,3
20171201|2016-12-09 12:30,9,60.3,60.325,60.3,60.325,12
20171201|2016-12-09 13:00,9,60.325,60.325,60.325,60.325,1
20171201|2016-12-12 09:00,12,60.175,60.175,60.175,60.175,1
20171201|2016-12-12 10:00,12,60.175,60.175,60.05,60.05,10
20171201|2016-12-12 10:30,12,60.05,60.05,60.05,60.05,5
20171201|2016-12-12 11:30,12,60.225,60.3,60.225,60.3,4
20171201|2016-12-12 12:30,12,60.3,60.3,60.3,60.3,1
20171201|2016-12-12 13:00,12,60.225,60.225,60.225,60.225,1
20171201|2016-12-13 08:30,13,60,60,60,60,2
20171201|2016-12-13 10:00,13,60.2,60.2,60.2,60.2,1
20171201|2016-12-13 12:30,13,60.25,60.3,60.25,60.25,9
20171201|2016-12-14 08:30,14,60.35,60.35,60.325,60.35,8
20171201|2016-12-14 09:00,14,60.3,60.35,60.3,60.35,6
20171201|2016-12-14 09:30,14,60.35,60.35,60.35,60.35,2
20171201|2016-12-14 10:00,14,60.35,60.35,60.35,60.35,11
20171201|2016-12-14 10:30,14,60.375,60.375,60.325,60.325,2
20171201|2016-12-14 11:00,14,60.35,60.35,60.25,60.35,36
20171201|2016-12-14 11:30,14,60.35,60.35,60.35,60.35,3
20171201|2016-12-14 12:00,14,60.475,60.5,60.475,60.5,5
20171201|2016-12-14 12:30,14,60.45,60.65,60.45,60.65,24
20171201|2016-12-14 13:00,14,60.65,60.7,60.65,60.7,4
20171201|2016-12-15 09:00,15,60.525,60.525,60.3,60.35,56
20171201|2016-12-15 09:30,15,60.4,60.4,60.35,60.35,12
20171201|2016-12-15 10:00,15,60.575,60.575,60.4,60.45,40
20171201|2016-12-15 10:30,15,60.525,60.525,60.35,60.525,7
20171201|2016-12-15 11:00,15,60.55,60.55,60.55,60.55,9
20171201|2016-12-15 11:30,15,60.675,60.675,60.675,60.675,1
20171201|2016-12-15 12:00,15,60.675,60.7,60.65,60.7,10
20171201|2016-12-15 12:30,15,60.65,60.75,60.65,60.75,11
20171201|2016-12-15 13:00,15,60.75,60.8,60.75,60.8,20
20171201|2016-12-16 08:30,16,60.75,60.9,60.75,60.9,29
20171201|2016-12-16 09:00,16,60.85,60.975,60.8,60.8,88
20171201|2016-12-16 09:30,16,60.825,60.825,60.8,60.8,15
20171201|2016-12-16 10:00,16,60.75,60.9,60.75,60.9,4
20171201|2016-12-16 10:30,16,60.75,60.75,60.75,60.75,1
20171201|2016-12-16 11:00,16,60.9,61,60.9,61,26
20171201|2016-12-16 11:30,16,60.95,61,60.9,60.9,10
20171201|2016-12-16 12:00,16,60.85,61,60.85,61,3
20171201|2016-12-16 12:30,16,60.8,61.15,60.8,61.1,71
20171201|2016-12-16 13:00,16,61.1,61.1,61,61.1,11
20171201|2016-12-19 08:30,19,60.7,60.7,60.7,60.7,2
20171201|2016-12-19 09:00,19,60.875,60.95,60.875,60.95,9
20171201|2016-12-19 09:30,19,60.9,60.95,60.9,60.95,9
20171201|2016-12-19 10:30,19,61.05,61.1,61.05,61.1,19
20171201|2016-12-19 11:00,19,61.05,61.15,61.025,61.025,31
20171201|2016-12-19 11:30,19,61.1,61.1,61.1,61.1,2
20171201|2016-12-19 12:00,19,61.1,61.1,61.1,61.1,1
20171201|2016-12-19 12:30,19,61.1,61.15,61.1,61.15,128
20171201|2016-12-19 13:00,19,61.15,61.15,61.125,61.125,12
20171201|2016-12-20 08:30,20,61.05,61.15,61.05,61.15,54
20171201|2016-12-20 09:00,20,61.15,61.15,61.025,61.075,18
20171201|2016-12-20 09:30,20,61.1,61.15,61.05,61.05,33
20171201|2016-12-20 10:00,20,61.15,61.15,61,61.05,28
20171201|2016-12-20 10:30,20,61.1,61.15,60.875,60.875,33
20171201|2016-12-20 11:30,20,60.825,60.825,60.825,60.825,1
20171201|2016-12-20 12:00,20,60.825,60.825,60.8,60.8,2
20171201|2016-12-20 12:30,20,60.7,60.7,60.55,60.55,4
20171201|2016-12-20 13:00,20,60.4,60.45,60.4,60.45,6
20171201|2016-12-21 08:30,21,60.35,60.35,60.15,60.275,29
20171201|2016-12-21 09:00,21,60.025,60.4,60.025,60.35,16
20171201|2016-12-21 09:30,21,60.5,60.775,60.5,60.775,24
20171201|2016-12-21 10:00,21,60.725,60.95,60.725,60.8,13
20171201|2016-12-21 10:30,21,60.9,61,60.875,61,24
20171201|2016-12-21 11:00,21,61.025,61.025,60.875,61.025,15
20171201|2016-12-21 11:30,21,60.975,61.025,60.95,60.95,23
20171201|2016-12-21 12:00,21,61,61,61,61,5
20171201|2016-12-21 12:30,21,61,61.075,60.9,61.075,67
20171201|2016-12-21 13:00,21,61.05,61.125,61,61,36
20171201|2016-12-22 08:30,22,61.15,61.25,61.1,61.175,67
20171201|2016-12-22 09:00,22,61.1,61.15,61,61.05,18
20171201|2016-12-22 09:30,22,61.05,61.1,60.975,60.975,31
20171201|2016-12-22 10:00,22,61.075,61.2,61.075,61.075,45
20171201|2016-12-22 10:30,22,61.15,61.15,60.95,61.1,17
20171201|2016-12-22 11:00,22,61.1,61.125,61,61,32
20171201|2016-12-22 11:30,22,61.125,61.15,61,61.025,63
20171201|2016-12-22 12:00,22,61.15,61.15,60.95,60.95,127
20171201|2016-12-22 12:30,22,61.05,61.125,60.975,61.125,63
20171201|2016-12-22 13:00,22,61.1,61.125,61.1,61.125,5
20171201|2016-12-23 08:30,23,61.125,61.15,61.05,61.1,22
20171201|2016-12-23 09:00,23,61.05,61.125,61,61,48
20171201|2016-12-23 09:30,23,61.025,61.025,60.975,60.975,10
20171201|2016-12-23 10:00,23,61,61.05,60.975,61.025,39
20171201|2016-12-23 10:30,23,61,61.075,60.9,61,39
20171201|2016-12-23 11:00,23,60.7,61.025,60.3,61.025,46
20171201|2016-12-23 11:30,23,60.775,60.85,60.3,60.85,47
20171201|2016-12-23 12:00,23,60.9,60.9,60.9,60.9,3
20171201|2016-12-27 08:30,27,60.775,60.775,60.375,60.375,12
20171201|2016-12-27 09:00,27,60.375,60.425,60.3,60.375,23
20171201|2016-12-27 09:30,27,60.525,60.875,60.475,60.825,17
20171201|2016-12-27 10:00,27,60.825,61.075,60.825,61.075,77
20171201|2016-12-27 10:30,27,61.05,61.05,60.95,61,14
20171201|2016-12-27 11:00,27,61,61,60.925,60.925,16
20171201|2016-12-27 11:30,27,60.975,61,60.975,61,12
20171201|2016-12-27 12:00,27,61,61.05,61,61.05,29
20171201|2016-12-27 12:30,27,61.05,61.85,61.05,61.8,54
20171201|2016-12-27 13:00,27,61.775,61.775,61.65,61.7,13
20171201|2016-12-28 08:30,28,61.8,61.9,61.5,61.775,81
20171201|2016-12-28 09:00,28,61.8,61.8,61.225,61.225,25
20171201|2016-12-28 09:30,28,61,61,61,61,2
20171201|2016-12-28 10:00,28,60.775,60.775,60.6,60.6,17
20171201|2016-12-28 10:30,28,60.5,60.725,60.45,60.725,34
20171201|2016-12-28 12:30,28,60.925,61.025,60.925,61.025,12
20171201|2016-12-28 13:00,28,61.05,61.05,60.95,60.95,2
20171201|2016-12-29 08:30,29,61.025,61.025,61.025,61.025,3
20171201|2016-12-29 09:00,29,60.875,60.9,60.625,60.625,14
20171201|2016-12-29 09:30,29,60.775,60.775,60.7,60.775,10
20171201|2016-12-29 10:00,29,60.75,61.025,60.75,61.025,7
20171201|2016-12-29 11:00,29,61,61.175,61,61.175,4
20171201|2016-12-29 11:30,29,61.225,61.325,61.225,61.325,2
20171201|2016-12-29 12:30,29,61.25,61.3,61.25,61.3,48
20171201|2016-12-29 13:00,29,61.3,61.475,61.3,61.475,13
20171201|2016-12-30 08:30,30,61.7,61.7,61.15,61.625,31
20171201|2016-12-30 09:00,30,61.525,61.55,61.1,61.275,40
20171201|2016-12-30 09:30,30,61.05,61.25,61.05,61.25,14
20171201|2016-12-30 10:00,30,61.05,61.25,61.025,61.25,3
20171201|2016-12-30 10:30,30,61.275,61.3,61.2,61.2,55
20171201|2016-12-30 11:00,30,61.275,61.425,61.2,61.25,30
20171201|2016-12-30 11:30,30,61.25,61.65,61.225,61.65,72
20171201|2016-12-30 12:00,30,61.525,61.525,61.525,61.525,1
20171201|2016-12-30 12:30,30,61.225,61.6,61.075,61.6,24
20171201|2016-12-30 13:00,30,61.075,61.075,61.075,61.075,2
20171201|2017-01-03 08:30,3,61.575,61.825,61.575,61.6,21
20171201|2017-01-03 09:00,3,61.6,61.6,61.4,61.4,8
20171201|2017-01-03 10:00,3,61.35,61.35,61.35,61.35,7
20171201|2017-01-03 10:30,3,61.25,61.25,61.25,61.25,1
20171201|2017-01-03 11:00,3,61.175,61.175,61.175,61.175,3
20171201|2017-01-03 11:30,3,61.5,61.525,61.5,61.525,3
20171201|2017-01-03 12:00,3,61.1,61.1,61.1,61.1,1
20171201|2017-01-03 12:30,3,61.35,61.6,61.35,61.6,10
20171201|2017-01-03 13:00,3,61.5,61.5,61.5,61.5,2
20171201|2017-01-04 08:30,4,61.575,61.575,60.775,61.4,14
20171201|2017-01-04 09:00,4,61.225,61.225,61.125,61.125,3
20171201|2017-01-04 09:30,4,61.35,61.35,61.35,61.35,1
20171201|2017-01-04 10:00,4,61.425,61.55,61.425,61.525,11
20171201|2017-01-04 10:30,4,61.375,61.575,61.225,61.5,9
20171201|2017-01-04 11:00,4,61.575,61.6,61.425,61.6,18
20171201|2017-01-04 11:30,4,61.6,61.7,61.5,61.5,49
20171201|2017-01-04 12:00,4,61.7,61.75,61.7,61.7,11
20171201|2017-01-04 12:30,4,61.65,61.675,61.425,61.65,30
20171201|2017-01-04 13:00,4,61.625,61.65,61.625,61.65,5
20171201|2017-01-05 08:30,5,61.675,61.875,61.675,61.8,59
20171201|2017-01-05 09:00,5,61.8,61.8,61.8,61.8,4
20171201|2017-01-05 09:30,5,61.5,61.5,61.4,61.4,3
20171201|2017-01-05 10:30,5,61.35,61.35,61.35,61.35,5
20171201|2017-01-05 12:30,5,61.65,61.7,61.5,61.7,11
20171201|2017-01-06 08:30,6,61.575,61.575,61.575,61.575,9
20171201|2017-01-06 09:30,6,61.575,61.575,61.525,61.525,2
20171201|2017-01-06 10:00,6,61.725,61.85,61.725,61.85,11
20171201|2017-01-06 10:30,6,61.725,61.85,61.725,61.825,32
20171201|2017-01-06 11:00,6,61.825,61.825,61.825,61.825,3
20171201|2017-01-06 11:30,6,61.625,61.625,61.625,61.625,2
20171201|2017-01-06 12:30,6,61.75,61.8,61.35,61.4,249
20171201|2017-01-06 13:00,6,61.7,61.9,61.7,61.75,26
20171201|2017-01-09 10:00,9,61.25,61.25,61.25,61.25,4
20171201|2017-01-09 10:30,9,61.525,61.575,61.525,61.575,11
20171201|2017-01-09 11:00,9,61.825,61.9,61.825,61.9,33
20171201|2017-01-09 11:30,9,61.925,62,61.875,62,104
20171201|2017-01-09 12:00,9,62,62.1,61.875,62.1,44
20171201|2017-01-09 12:30,9,62.1,62.1,62.075,62.1,56
20171201|2017-01-09 13:00,9,62.075,62.2,62.075,62.2,40
20171201|2017-01-10 08:30,10,62.2,62.2,61.925,61.925,22
20171201|2017-01-10 09:00,10,61.85,61.875,61.7,61.7,12
20171201|2017-01-10 09:30,10,61.725,61.725,61.625,61.675,23
20171201|2017-01-10 10:00,10,61.625,61.675,61.625,61.625,8
20171201|2017-01-10 10:30,10,61.35,61.45,61.35,61.45,4
20171201|2017-01-10 11:00,10,61.35,61.575,61.25,61.5,20
20171201|2017-01-10 12:30,10,61.5,62,61.5,61.975,45
20171201|2017-01-10 13:00,10,61.925,61.95,61.925,61.95,4
20171201|2017-01-11 08:30,11,61.95,62.05,61.775,61.8,45
20171201|2017-01-11 09:00,11,61.8,62.15,61.7,61.75,43
20171201|2017-01-11 09:30,11,61.675,61.675,61.475,61.5,21
20171201|2017-01-11 10:00,11,61.525,61.525,61.4,61.4,6
20171201|2017-01-11 10:30,11,61.55,61.55,61.4,61.55,10
20171201|2017-01-11 11:00,11,61.6,61.625,61.6,61.625,3
20171201|2017-01-11 11:30,11,61.85,61.9,61.825,61.85,7
20171201|2017-01-11 12:00,11,61.875,61.95,61.8,61.95,12
20171201|2017-01-11 12:30,11,61.975,62.175,61.95,62.175,56
20171201|2017-01-12 09:00,12,61.875,62.1,61.875,61.925,9
20171201|2017-01-12 09:30,12,61.85,61.85,61.825,61.85,7
20171201|2017-01-12 10:00,12,61.875,61.875,61.875,61.875,1
20171201|2017-01-12 10:30,12,61.9,61.9,61.9,61.9,20
20171201|2017-01-12 11:30,12,61.9,61.9,61.9,61.9,1
20171201|2017-01-12 12:00,12,61.8,61.8,61.8,61.8,1
20171201|2017-01-12 12:30,12,61.8,62,61.775,62,55
20171201|2017-01-13 08:30,13,61.775,61.775,61.775,61.775,2
20171201|2017-01-13 09:00,13,61.8,62.1,61.8,62.1,11
20171201|2017-01-13 09:30,13,62.075,62.075,62,62,12
20171201|2017-01-13 10:00,13,62,62,61.95,61.95,6
20171201|2017-01-13 10:30,13,61.95,62,61.95,62,21
20171201|2017-01-13 11:00,13,62,62,62,62,10
20171201|2017-01-13 11:30,13,61.9,61.9,61.9,61.9,2
20171201|2017-01-13 12:30,13,61.9,62,61.875,61.875,35
20171201|2017-01-13 13:00,13,61.8,61.9,61.8,61.9,2
20171201|2017-01-17 08:30,17,61.65,61.975,61.525,61.975,21
20171201|2017-01-17 09:00,17,61.925,61.975,61.7,61.925,15
20171201|2017-01-17 09:30,17,61.925,61.95,61.9,61.9,16
20171201|2017-01-17 10:00,17,61.95,62,61.925,62,5
20171201|2017-01-17 10:30,17,62.075,62.075,62.075,62.075,2
20171201|2017-01-17 11:30,17,61.875,61.875,61.875,61.875,1
20171201|2017-01-17 12:00,17,61.9,62,61.9,62,14
20171201|2017-01-17 12:30,17,61.675,61.675,61.525,61.575,10
20171201|2017-01-18 09:00,18,61.65,61.775,61.65,61.75,22
20171201|2017-01-18 09:30,18,61.8,61.825,61.8,61.825,6
20171201|2017-01-18 10:00,18,61.8,61.85,61.8,61.85,4
20171201|2017-01-18 10:30,18,61.775,61.8,61.5,61.575,6
20171201|2017-01-18 11:00,18,61.475,61.65,61.475,61.65,12
20171201|2017-01-18 12:30,18,61.45,61.45,60.95,61.225,40
20171201|2017-01-18 13:00,18,61.375,61.375,61.375,61.375,1
20171201|2017-01-19 08:30,19,61.175,61.4,61.125,61.4,13
20171201|2017-01-19 09:00,19,61.45,61.825,61.45,61.55,22
20171201|2017-01-19 09:30,19,61.775,61.775,61.475,61.475,12
20171201|2017-01-19 10:00,19,61.425,61.575,61.2,61.425,37
20171201|2017-01-19 10:30,19,61.6,61.675,61.6,61.675,9
20171201|2017-01-19 11:00,19,61.675,61.8,61.675,61.75,51
20171201|2017-01-19 11:30,19,61.75,61.775,61.75,61.775,4
20171201|2017-01-19 12:00,19,61.725,61.925,61.725,61.925,24
20171201|2017-01-19 12:30,19,61.925,62.1,61.85,62.1,86
20171201|2017-01-19 13:00,19,62.075,62.1,62.075,62.1,15
20171201|2017-01-20 08:30,20,62.1,62.25,61.975,62.25,96
20171201|2017-01-20 09:00,20,62.25,62.3,62.15,62.15,70
20171201|2017-01-20 09:30,20,62.2,62.25,62.2,62.25,48
20171201|2017-01-20 10:00,20,62.25,62.275,62.175,62.275,17
20171201|2017-01-20 10:30,20,62.225,62.3,62.225,62.3,62
20171201|2017-01-20 11:00,20,62.3,62.45,62.225,62.45,41
20171201|2017-01-20 11:30,20,62.45,62.45,62.325,62.45,46
20171201|2017-01-20 12:00,20,62.45,62.725,62.45,62.725,23
20171201|2017-01-20 12:30,20,62.825,62.875,62.75,62.85,137
20171201|2017-01-20 13:00,20,62.875,62.875,62.725,62.725,3
20171201|2017-01-23 08:30,23,62.85,62.875,62.45,62.45,31
20171201|2017-01-23 09:00,23,62.325,62.325,62.2,62.2,21
20171201|2017-01-23 09:30,23,62.3,62.3,62.275,62.275,2
20171201|2017-01-23 10:00,23,62.275,62.35,62.275,62.35,5
20171201|2017-01-23 10:30,23,62.35,62.5,62.325,62.425,17
20171201|2017-01-23 11:00,23,62.4,62.4,62.4,62.4,1
20171201|2017-01-23 11:30,23,62.4,62.85,62.4,62.85,21
20171201|2017-01-23 12:00,23,62.85,62.85,62.75,62.75,13
20171201|2017-01-23 12:30,23,62.8,63.1,62.65,63.1,131
20171201|2017-01-23 13:00,23,63.05,63.05,62.95,62.95,17
20171201|2017-01-24 08:30,24,62.95,63,62.85,62.975,86
20171201|2017-01-24 09:00,24,62.975,63,62.9,62.975,50
20171201|2017-01-24 09:30,24,63,63.25,62.95,63.25,143
20171201|2017-01-24 10:00,24,63.25,63.25,63.2,63.225,17
20171201|2017-01-24 10:30,24,63.225,63.25,63.175,63.175,37
20171201|2017-01-24 11:00,24,63.2,63.2,63.175,63.2,17
20171201|2017-01-24 11:30,24,63.15,63.2,63.125,63.15,25
20171201|2017-01-24 12:00,24,63.175,63.25,63.175,63.25,33
20171201|2017-01-24 12:30,24,63.225,63.275,63.125,63.275,81
20171201|2017-01-24 13:00,24,63.325,63.35,63.275,63.35,4
20171201|2017-01-25 08:30,25,63.525,63.625,62.9,62.9,128
20171201|2017-01-25 09:00,25,62.925,63.25,62.925,63.25,90
20171201|2017-01-25 09:30,25,63.25,63.325,63.225,63.275,53
20171201|2017-01-25 10:00,25,63.225,63.325,63.125,63.3,41
20171201|2017-01-25 10:30,25,63.25,63.275,63.175,63.25,34
20171201|2017-01-25 11:00,25,63.25,63.3,63.125,63.175,65
20171201|2017-01-25 11:30,25,63.2,63.3,63.175,63.175,43
20171201|2017-01-25 12:00,25,63.2,63.225,62.975,63.175,94
20171201|2017-01-25 12:30,25,63.175,63.25,63.025,63.15,192
20171201|2017-01-25 13:00,25,63.15,63.15,63.075,63.15,7
20171201|2017-01-26 08:30,26,63.1,63.1,63.05,63.1,34
20171201|2017-01-26 09:00,26,63.15,63.15,62.975,63.125,104
20171201|2017-01-26 10:00,26,63.025,63.025,63.025,63.025,1
20171201|2017-01-26 10:30,26,62.95,63.075,62.95,63,29
20171201|2017-01-26 11:00,26,63.05,63.05,63,63,11
20171201|2017-01-26 11:30,26,62.7,62.7,62.5,62.5,9
20171201|2017-01-26 12:00,26,62.375,62.375,61.85,61.85,17
20171201|2017-01-26 12:30,26,62.125,62.25,62.125,62.25,2
20171201|2017-01-27 08:30,27,62,62.175,62,62,14
20171201|2017-01-27 09:00,27,62.05,62.15,62.05,62.15,5
20171201|2017-01-27 09:30,27,62.15,62.15,62.05,62.1,3
20171201|2017-01-27 10:00,27,62.025,62.025,61.975,62,10
20171201|2017-01-27 10:30,27,61.975,62.2,61.975,62.175,38
20171201|2017-01-27 11:00,27,62.025,62.35,62,62.35,33
20171201|2017-01-27 11:30,27,62.425,62.65,62.375,62.65,6
20171201|2017-01-27 12:00,27,62.625,62.65,62.625,62.65,7
20171201|2017-01-27 12:30,27,62.8,63.1,62.8,63.1,147
20171201|2017-01-27 13:00,27,63.05,63.05,62.975,63.025,5
20171201|2017-01-30 08:30,30,62.65,62.8,62.65,62.8,4
20171201|2017-01-30 09:30,30,62.775,62.9,62.775,62.9,22
20171201|2017-01-30 10:00,30,62.85,62.9,62.85,62.9,10
20171201|2017-01-30 10:30,30,62.775,62.9,62.75,62.9,17
20171201|2017-01-30 11:30,30,62.85,63,62.85,62.975,44
20171201|2017-01-30 12:00,30,62.775,62.9,62.775,62.9,7
20171201|2017-01-30 12:30,30,62.8,63.175,62.8,63.175,111
20171201|2017-01-30 13:00,30,63.125,63.175,63,63,40
20171201|2017-01-31 08:30,31,63.1,63.125,63,63.05,51
20171201|2017-01-31 09:00,31,63,63,62.95,63,12
20171201|2017-01-31 09:30,31,63.025,63.075,63.025,63.05,26
20171201|2017-01-31 10:00,31,63.05,63.15,63,63,69
20171201|2017-01-31 10:30,31,63.05,63.075,63.05,63.075,8
20171201|2017-01-31 11:00,31,63.05,63.05,63.05,63.05,14
20171201|2017-01-31 11:30,31,62.95,62.95,62.95,62.95,1
20171201|2017-01-31 12:30,31,62.95,63.075,62.825,63.075,64
20171201|2017-01-31 13:00,31,63,63.025,63,63.025,4
20171201|2017-02-01 09:00,1,62.8,62.8,62.65,62.65,13
20171201|2017-02-01 09:30,1,62.9,62.9,62.85,62.85,5
20171201|2017-02-01 10:00,1,62.85,63.05,62.85,63.05,55
20171201|2017-02-01 10:30,1,63.05,63.05,63,63.025,13
20171201|2017-02-01 11:30,1,62.875,62.875,62.85,62.85,2
20171201|2017-02-01 12:00,1,62.9,62.9,62.875,62.875,3
20171201|2017-02-01 12:30,1,62.85,63.025,62.775,63.025,26
20171201|2017-02-02 08:30,2,62.875,62.875,62.375,62.375,5
20171201|2017-02-02 09:00,2,62.225,62.225,62.175,62.175,4
20171201|2017-02-02 09:30,2,62.125,62.125,62,62.075,15
20171201|2017-02-02 10:00,2,62.225,62.425,62.175,62.325,51
20171201|2017-02-02 10:30,2,62.325,62.5,62.325,62.45,60
20171201|2017-02-02 11:30,2,62.325,62.45,62.325,62.425,27
20171201|2017-02-02 12:00,2,62.425,62.425,62.425,62.425,3
20171201|2017-02-02 12:30,2,62.375,62.775,62.35,62.625,242
20171201|2017-02-02 13:00,2,62.675,62.675,62.425,62.425,22
20171201|2017-02-03 09:00,3,62.5,62.525,62.425,62.425,9
20171201|2017-02-03 09:30,3,62.4,62.4,62.225,62.3,48
20171201|2017-02-03 10:30,3,62.375,62.375,62.225,62.225,20
20171201|2017-02-03 11:00,3,62.45,62.5,62.4,62.5,14
20171201|2017-02-03 11:30,3,62.5,62.5,62.45,62.45,4
20171201|2017-02-03 12:00,3,62.475,62.475,62.475,62.475,2
20171201|2017-02-03 12:30,3,62.5,62.55,62.45,62.55,165
20171201|2017-02-03 13:00,3,62.425,62.425,62.425,62.425,6
20171201|2017-02-06 08:30,6,62.525,62.525,62.525,62.525,1
20171201|2017-02-06 09:00,6,62.5,62.55,62.45,62.525,13
20171201|2017-02-06 10:00,6,62.55,62.65,62.55,62.55,72
20171201|2017-02-06 10:30,6,62.425,62.525,62.425,62.525,9
20171201|2017-02-06 11:00,6,62.55,62.6,62.55,62.6,29
20171201|2017-02-06 11:30,6,62.6,62.6,62.5,62.5,3
20171201|2017-02-06 12:30,6,62.6,63,62.6,63,33
20171201|2017-02-06 13:00,6,62.85,62.85,62.85,62.85,1
20171201|2017-02-07 08:30,7,62.9,63.05,62.9,63.05,70
20171201|2017-02-07 09:00,7,63.05,63.15,63.05,63.125,48
20171201|2017-02-07 09:30,7,63.05,63.15,63,63.15,21
20171201|2017-02-07 10:00,7,63.075,63.15,63.075,63.1,51
20171201|2017-02-07 10:30,7,63.125,63.125,63.05,63.05,17
20171201|2017-02-07 11:00,7,63.05,63.125,63.05,63.1,12
20171201|2017-02-07 11:30,7,63.1,63.15,63.1,63.15,26
20171201|2017-02-07 12:00,7,63.15,63.225,63.15,63.175,71
20171201|2017-02-07 12:30,7,63.225,63.725,63.225,63.725,128
20171201|2017-02-07 13:00,7,63.6,63.6,63.55,63.55,12
20171201|2017-02-08 08:30,8,63.35,63.9,63.35,63.9,102
20171201|2017-02-08 09:00,8,63.975,64,63.85,64,39
20171201|2017-02-08 09:30,8,63.975,63.975,63.925,63.925,3
20171201|2017-02-08 10:00,8,63.875,63.9,63.825,63.825,42
20171201|2017-02-08 10:30,8,63.85,63.95,63.85,63.85,40
20171201|2017-02-08 11:00,8,63.825,63.925,63.825,63.925,28
20171201|2017-02-08 11:30,8,63.925,64,63.9,63.975,65
20171201|2017-02-08 12:00,8,64,64.05,63.9,63.975,97
20171201|2017-02-08 12:30,8,64,64.2,63.925,64.2,121
20171201|2017-02-08 13:00,8,64,64.05,64,64.05,6
20171201|2017-02-09 08:30,9,64,64,63.475,63.475,129
20171201|2017-02-09 09:00,9,63.625,63.75,63.525,63.7,27
20171201|2017-02-09 09:30,9,63.7,63.7,63.7,63.7,1
20171201|2017-02-09 10:00,9,63.525,63.525,63.525,63.525,1
20171201|2017-02-09 10:30,9,63.375,63.375,63.35,63.35,2
20171201|2017-02-09 11:00,9,63.675,63.675,63.675,63.675,2
20171201|2017-02-09 11:30,9,63.7,63.775,63.7,63.775,16
20171201|2017-02-09 12:00,9,63.85,63.925,63.825,63.9,41
20171201|2017-02-09 12:30,9,63.75,63.9,63.675,63.725,18
20171201|2017-02-09 13:00,9,63.8,63.8,63.775,63.8,9
20171201|2017-02-10 08:30,10,63.8,63.9,63.75,63.75,6
20171201|2017-02-10 09:00,10,63.875,63.9,63.875,63.9,5
20171201|2017-02-10 09:30,10,63.775,63.775,63.775,63.775,2
20171201|2017-02-10 10:00,10,63.8,63.8,63.725,63.725,3
20171201|2017-02-10 10:30,10,63.8,63.8,63.8,63.8,11
20171201|2017-02-10 11:00,10,63.825,63.85,63.825,63.85,10
20171201|2017-02-10 11:30,10,63.85,63.875,63.85,63.85,13
20171201|2017-02-10 12:00,10,63.875,63.9,63.8,63.8,12
20171201|2017-02-10 12:30,10,63.95,63.95,63.75,63.875,9
20171201|2017-02-10 13:00,10,63.875,63.875,63.8,63.8,3
20171201|2017-02-13 08:30,13,63.85,63.875,63.8,63.8,6
20171201|2017-02-13 09:00,13,63.65,63.675,63.6,63.6,14
20171201|2017-02-13 10:00,13,63.7,63.8,63.65,63.65,8
20171201|2017-02-13 10:30,13,63.725,63.725,62,63.25,23
20171201|2017-02-13 11:00,13,63.05,63.325,62.975,63.325,8
20171201|2017-02-13 11:30,13,63.375,63.375,63.375,63.375,1
20171201|2017-02-13 12:00,13,63.6,63.65,63.55,63.6,6
20171201|2017-02-13 12:30,13,63.55,63.8,63.525,63.8,14
20171201|2017-02-14 08:30,14,63.675,63.875,63.65,63.875,8
20171201|2017-02-14 09:00,14,63.925,63.975,63.875,63.925,10
20171201|2017-02-14 09:30,14,63.875,63.9,63.875,63.9,3
20171201|2017-02-14 10:00,14,63.925,63.975,63.825,63.975,14
20171201|2017-02-14 10:30,14,63.925,64,63.875,63.925,15
20171201|2017-02-14 11:00,14,63.975,64,63.975,63.975,21
20171201|2017-02-14 11:30,14,63.9,63.975,63.85,63.975,4
20171201|2017-02-14 12:00,14,64,64,63.9,63.9,6
20171201|2017-02-14 12:30,14,63.95,64,63.95,64,128
20171201|2017-02-14 13:00,14,63.975,63.975,63.975,63.975,3
20171201|2017-02-15 08:30,15,64,64,63.85,63.975,126
20171201|2017-02-15 09:00,15,63.975,63.975,63.95,63.95,3
20171201|2017-02-15 09:30,15,63.975,64,63.975,64,6
20171201|2017-02-15 10:00,15,64,64,63.9,64,32
20171201|2017-02-15 10:30,15,64,64,63.9,63.9,109
20171201|2017-02-15 11:00,15,64,64,63.825,63.825,21
20171201|2017-02-15 11:30,15,63.9,63.9,63.9,63.9,4
20171201|2017-02-15 12:30,15,63.925,64,63.75,63.85,17
20171201|2017-02-15 13:00,15,63.85,63.85,63.775,63.8,4
20171201|2017-02-16 08:30,16,63.525,63.825,63.375,63.825,14
20171201|2017-02-16 09:00,16,63.775,63.95,63.775,63.95,15
20171201|2017-02-16 10:00,16,63.975,64,63.95,64,75
20171201|2017-02-16 10:30,16,63.85,63.85,63.85,63.85,1
20171201|2017-02-16 11:00,16,63.7,63.7,63.475,63.6,15
20171201|2017-02-16 11:30,16,63.725,63.725,63.725,63.725,2
20171201|2017-02-16 12:00,16,63.6,63.6,63.5,63.5,10
20171201|2017-02-16 12:30,16,63.6,63.7,63.275,63.65,37
20171201|2017-02-16 13:00,16,63.6,63.6,63.5,63.5,5
20171201|2017-02-17 08:30,17,63.7,63.7,63.7,63.7,1
20171201|2017-02-17 09:00,17,63.95,63.975,63.95,63.975,7
20171201|2017-02-17 09:30,17,63.975,63.975,63.95,63.95,2
20171201|2017-02-17 10:00,17,63.95,63.95,63.775,63.8,11
20171201|2017-02-17 10:30,17,63.9,63.9,63.6,63.6,11
20171201|2017-02-17 11:00,17,63.525,63.95,63.525,63.95,4
20171201|2017-02-17 11:30,17,63.8,63.875,63.8,63.875,14
20171201|2017-02-17 12:00,17,63.875,63.925,63.8,63.875,21
20171201|2017-02-17 12:30,17,63.875,63.95,63.85,63.925,67
20171201|2017-02-17 13:00,17,63.85,63.9,63.85,63.9,3
20171201|2017-02-21 08:30,21,63.9,63.9,63.825,63.825,10
20171201|2017-02-21 09:00,21,63.825,63.825,63.65,63.775,89
20171201|2017-02-21 09:30,21,63.8,63.9,63.8,63.9,39
20171201|2017-02-21 10:00,21,63.925,63.925,63.825,63.925,9
20171201|2017-02-21 10:30,21,63.9,63.9,63.85,63.85,20
20171201|2017-02-21 11:00,21,63.875,63.9,63.85,63.9,24
20171201|2017-02-21 11:30,21,63.85,63.85,63.85,63.85,1
20171201|2017-02-21 12:30,21,63.925,63.975,63.925,63.975,6
20171201|2017-02-21 13:00,21,63.925,63.95,63.925,63.95,2
20171201|2017-02-22 08:30,22,63.9,63.9,62.85,62.975,58
20171201|2017-02-22 09:00,22,63.25,63.325,62.925,62.925,14
20171201|2017-02-22 09:30,22,63.15,63.15,62.875,63.075,22
20171201|2017-02-22 10:00,22,63.05,63.15,63.05,63.15,11
20171201|2017-02-22 10:30,22,62.85,62.85,62.325,62.325,10
20171201|2017-02-22 11:30,22,62.575,62.575,62.575,62.575,5
20171201|2017-02-22 12:00,22,62.625,62.7,62.45,62.45,34
20171201|2017-02-22 12:30,22,62.45,62.45,61.95,62.15,23
20171201|2017-02-22 13:00,22,62.05,62.05,62.05,62.05,1
20171201|2017-02-23 08:30,23,61.75,61.75,61.275,61.5,15
20171201|2017-02-23 09:00,23,61.525,61.55,61.025,61.025,44
20171201|2017-02-23 09:30,23,61.05,61.275,61.05,61.275,10
20171201|2017-02-23 10:00,23,61.325,61.375,61.225,61.375,9
20171201|2017-02-23 10:30,23,61.2,61.35,61.175,61.325,51
20171201|2017-02-23 11:00,23,61.275,61.275,61.15,61.15,4
20171201|2017-02-23 12:00,23,61.175,61.3,61.175,61.275,13
20171201|2017-02-23 12:30,23,61.3,61.65,61.275,61.4,68
20171201|2017-02-23 13:00,23,61.275,61.275,61.275,61.275,1
20171201|2017-02-24 08:30,24,61.6,61.6,61,61.075,100
20171201|2017-02-24 09:00,24,61.075,61.15,60.925,60.95,68
20171201|2017-02-24 09:30,24,60.9,60.925,60.825,60.925,68
20171201|2017-02-24 10:00,24,60.9,60.95,60.775,60.9,41
20171201|2017-02-24 10:30,24,60.825,61.125,60.75,61.125,15
20171201|2017-02-24 11:00,24,61.375,61.575,61.375,61.375,41
20171201|2017-02-24 11:30,24,61.325,61.55,61.325,61.425,5
20171201|2017-02-24 12:00,24,61.575,61.725,61.575,61.675,24
20171201|2017-02-24 12:30,24,61.675,62.225,61.675,62.2,140
20171201|2017-02-24 13:00,24,62.2,62.275,62.2,62.275,6
20171201|2017-02-27 08:30,27,62.325,62.325,62.15,62.225,16
20171201|2017-02-27 09:00,27,62.325,62.325,62.325,62.325,1
20171201|2017-02-27 09:30,27,62.275,62.275,62.15,62.15,10
20171201|2017-02-27 10:00,27,62.35,62.5,62.35,62.5,4
20171201|2017-02-27 10:30,27,62.3,62.325,62.3,62.325,4
20171201|2017-02-27 11:30,27,62.1,62.25,62.1,62.25,5
20171201|2017-02-27 12:30,27,62.3,62.45,62,62.05,25
20171201|2017-02-28 09:00,28,62.275,62.475,62.275,62.35,13
20171201|2017-02-28 09:30,28,62.375,62.4,62.35,62.35,10
20171201|2017-02-28 10:00,28,62.225,62.225,62.05,62.2,43
20171201|2017-02-28 10:30,28,62.125,62.125,61.875,61.9,18
20171201|2017-02-28 11:00,28,61.925,62.475,61.875,62.475,7
20171201|2017-02-28 11:30,28,62.525,62.55,62.425,62.525,5
20171201|2017-02-28 12:00,28,62.6,62.6,62.575,62.575,2
20171201|2017-02-28 12:30,28,62.6,62.625,62.5,62.5,61
20171201|2017-02-28 13:00,28,62.6,62.675,62.5,62.5,25
20171201|2017-03-01 08:30,1,62.65,62.9,62.65,62.825,5
20171201|2017-03-01 09:00,1,62.9,62.975,62.9,62.975,4
20171201|2017-03-01 09:30,1,62.925,62.925,62.675,62.675,26
20171201|2017-03-01 10:00,1,62.775,62.875,62.5,62.85,26
20171201|2017-03-01 10:30,1,62.875,62.9,62.875,62.9,28
20171201|2017-03-01 11:00,1,62.9,63.1,62.9,63.025,66
20171201|2017-03-01 11:30,1,62.95,63.025,62.875,63.025,13
20171201|2017-03-01 12:00,1,63.025,63.1,62.975,63.025,9
20171201|2017-03-01 12:30,1,63.075,63.3,62.975,63.2,168
20171201|2017-03-01 13:00,1,63.2,63.225,63,63,11
20171201|2017-03-02 08:30,2,63.075,63.5,63.05,63.5,21
20171201|2017-03-02 09:00,2,63.35,63.425,63.35,63.425,7
20171201|2017-03-02 09:30,2,63.325,63.35,63.325,63.35,24
20171201|2017-03-02 10:00,2,63.275,63.55,63.25,63.55,47
20171201|2017-03-02 10:30,2,63.55,63.55,63.5,63.5,69
20171201|2017-03-02 11:00,2,63.35,63.35,63.325,63.325,24
20171201|2017-03-02 11:30,2,63.35,63.35,63.1,63.1,63
20171201|2017-03-02 12:00,2,63.225,63.225,63.1,63.125,11
20171201|2017-03-02 12:30,2,63.2,63.2,63.025,63.15,39
20171201|2017-03-02 13:00,2,63.2,63.2,63.125,63.125,4
20171201|2017-03-03 08:30,3,62.85,62.85,61.875,62.375,39
20171201|2017-03-03 09:00,3,62.125,62.15,62.025,62.025,7
20171201|2017-03-03 09:30,3,62.1,62.4,62.1,62.4,12
20171201|2017-03-03 10:00,3,62.35,62.35,62.3,62.3,7
20171201|2017-03-03 10:30,3,62.425,62.575,62.425,62.525,82
20171201|2017-03-03 11:00,3,62.7,62.725,62.575,62.725,53
20171201|2017-03-03 11:30,3,62.7,62.85,62.625,62.75,50
20171201|2017-03-03 12:00,3,62.9,63.15,62.9,63.15,50
20171201|2017-03-03 12:30,3,63.125,63.175,62.975,63.1,107
20171201|2017-03-03 13:00,3,62.9,63,62.875,63,7
20171201|2017-03-06 08:30,6,63.25,63.3,62.675,63.2,50
20171201|2017-03-06 09:00,6,63.15,63.2,63.125,63.2,9
20171201|2017-03-06 09:30,6,63.2,63.275,63.15,63.15,52
20171201|2017-03-06 10:00,6,63.225,63.225,63.05,63.075,8
20171201|2017-03-06 10:30,6,63.175,63.225,63.175,63.225,3
20171201|2017-03-06 11:00,6,62.9,63.075,62.9,63.075,4
20171201|2017-03-06 11:30,6,63.225,63.225,63.1,63.1,3
20171201|2017-03-06 12:00,6,63.225,63.225,63.05,63.05,4
20171201|2017-03-06 12:30,6,63,63.325,63,63.3,74
20171201|2017-03-07 08:30,7,63.225,63.475,63.225,63.25,72
20171201|2017-03-07 09:00,7,63.275,63.325,62.95,62.95,9
20171201|2017-03-07 09:30,7,63.05,63.3,63.05,63.3,5
20171201|2017-03-07 10:00,7,63.275,63.275,63.275,63.275,1
20171201|2017-03-07 10:30,7,63.3,63.45,63.25,63.425,12
20171201|2017-03-07 11:00,7,63.4,63.6,63.375,63.575,65
20171201|2017-03-07 11:30,7,63.65,63.825,63.45,63.45,46
20171201|2017-03-07 12:00,7,63.4,63.775,63.4,63.775,25
20171201|2017-03-07 12:30,7,63.775,64,63.75,64,369
20171201|2017-03-07 13:00,7,63.975,64,63.9,63.975,37
20171201|2017-03-08 08:30,8,63.825,63.875,63.75,63.75,28
20171201|2017-03-08 09:00,8,63.8,63.9,63.8,63.875,11
20171201|2017-03-08 09:30,8,63.85,63.875,63.75,63.75,19
20171201|2017-03-08 10:00,8,63.75,63.975,63.75,63.925,114
20171201|2017-03-08 10:30,8,63.925,63.975,63.85,63.975,139
20171201|2017-03-08 11:00,8,63.9,64,63.9,63.95,209
20171201|2017-03-08 11:30,8,63.9,63.9,63.75,63.9,20
20171201|2017-03-08 12:00,8,63.9,63.925,63.825,63.925,34
20171201|2017-03-08 12:30,8,63.925,64,63.875,64,342
20171201|2017-03-08 13:00,8,64,64.05,63.975,64.025,29
20171201|2017-03-09 08:30,9,63.95,64,63.725,63.725,36
20171201|2017-03-09 09:00,9,63.525,63.625,63.475,63.625,9
20171201|2017-03-09 09:30,9,63.625,63.625,63.625,63.625,2
20171201|2017-03-09 10:00,9,63.625,63.925,63.625,63.925,12
20171201|2017-03-09 10:30,9,63.9,63.95,63.85,63.95,18
20171201|2017-03-09 11:00,9,63.85,63.85,63.825,63.825,14
20171201|2017-03-09 11:30,9,63.775,63.775,63.65,63.65,12
20171201|2017-03-09 12:00,9,63.65,63.7,63.475,63.6,50
20171201|2017-03-09 12:30,9,63.65,64.05,63.475,63.875,628
20171201|2017-03-09 13:00,9,63.75,63.825,63.75,63.825,14
20171201|2017-03-10 08:30,10,63.675,63.675,63.275,63.475,52
20171201|2017-03-10 09:00,10,63.5,63.5,63.3,63.325,32
20171201|2017-03-10 09:30,10,63.575,63.625,63.575,63.625,4
20171201|2017-03-10 10:00,10,63.6,63.6,63.575,63.6,5
20171201|2017-03-10 10:30,10,63.45,63.45,63.35,63.375,10
20171201|2017-03-10 11:00,10,63.125,63.2,62.975,63.1,15
20171201|2017-03-10 11:30,10,63.125,63.125,63.125,63.125,4
20171201|2017-03-10 12:00,10,63.225,63.35,63.1,63.35,11
20171201|2017-03-10 12:30,10,63.325,63.95,63.2,63.875,280
20171201|2017-03-10 13:00,10,63.825,63.85,63.725,63.75,27
20171201|2017-03-13 08:30,13,63.575,63.875,63.575,63.7,21
20171201|2017-03-13 09:00,13,63.825,63.925,63.625,63.85,72
20171201|2017-03-13 09:30,13,63.75,63.9,63.725,63.875,17
20171201|2017-03-13 10:00,13,63.9,63.9,63.875,63.875,5
20171201|2017-03-13 10:30,13,63.9,63.95,63.875,63.925,35
20171201|2017-03-13 11:00,13,63.875,63.875,63.675,63.75,69
20171201|2017-03-13 11:30,13,63.75,63.825,63.75,63.825,23
20171201|2017-03-13 12:00,13,63.9,63.95,63.875,63.95,37
20171201|2017-03-13 12:30,13,63.95,64.1,63.9,64.1,450
20171201|2017-03-13 13:00,13,64.05,64.075,63.925,64,31
20171201|2017-03-14 08:30,14,63.825,64,63.775,63.925,21
20171201|2017-03-14 09:00,14,63.9,64.05,63.875,63.925,89
20171201|2017-03-14 09:30,14,63.95,64,63.95,64,68
20171201|2017-03-14 10:00,14,64.025,64.25,64,64.225,108
20171201|2017-03-14 10:30,14,64.225,64.25,64.175,64.175,139
20171201|2017-03-14 11:00,14,64.15,64.225,64.05,64.2,40
20171201|2017-03-14 11:30,14,64.2,64.225,64.15,64.15,57
20171201|2017-03-14 12:00,14,64.175,64.225,64.125,64.2,29
20171201|2017-03-14 12:30,14,64.2,64.2,64.05,64.15,241
20171201|2017-03-14 13:00,14,64.15,64.15,64.15,64.15,7
20171201|2017-03-15 08:30,15,63.75,63.9,63.725,63.8,12
20171201|2017-03-15 09:00,15,63.625,63.85,63.625,63.85,21
20171201|2017-03-15 09:30,15,63.775,63.95,63.775,63.875,21
20171201|2017-03-15 10:00,15,63.9,63.975,63.9,63.975,12
20171201|2017-03-15 10:30,15,63.825,63.95,63.7,63.95,25
20171201|2017-03-15 11:00,15,63.9,63.925,63.85,63.85,6
20171201|2017-03-15 11:30,15,64,64,63.975,63.975,7
20171201|2017-03-15 12:00,15,63.975,63.975,63.85,63.925,24
20171201|2017-03-15 12:30,15,63.925,64.025,63.675,63.8,144
20171201|2017-03-15 13:00,15,63.875,63.975,63.775,63.95,16
20171201|2017-03-16 08:30,16,63.75,63.95,63.7,63.7,30
20171201|2017-03-16 09:00,16,63.7,63.775,63.7,63.725,19
20171201|2017-03-16 09:30,16,63.75,63.875,63.75,63.85,17
20171201|2017-03-16 10:00,16,63.8,63.8,63.65,63.65,25
20171201|2017-03-16 10:30,16,63.65,63.825,63.65,63.675,21
20171201|2017-03-16 11:00,16,63.8,64,63.775,64,64
20171201|2017-03-16 11:30,16,64,64,63.95,63.95,20
20171201|2017-03-16 12:00,16,63.95,64,63.95,64,35
20171201|2017-03-16 12:30,16,64,64.05,63.925,64.05,19
20171201|2017-03-16 13:00,16,64.025,64.05,64.025,64.025,10
20171201|2017-03-17 08:30,17,63.775,63.775,63.65,63.65,9
20171201|2017-03-17 09:00,17,63.875,63.95,63.875,63.95,4
20171201|2017-03-17 09:30,17,63.95,63.95,63.825,63.85,13
20171201|2017-03-17 10:00,17,63.85,63.875,63.725,63.725,7
20171201|2017-03-17 10:30,17,63.775,63.775,63.5,63.575,41
20171201|2017-03-17 11:00,17,63.55,63.65,63.475,63.575,15
20171201|2017-03-17 11:30,17,63.6,63.675,63.5,63.5,15
20171201|2017-03-17 12:00,17,63.65,63.725,63.65,63.7,16
20171201|2017-03-17 12:30,17,63.7,63.7,63.475,63.475,14
20171201|2017-03-20 08:30,20,63.2,63.875,63.2,63.7,24
20171201|2017-03-20 09:00,20,63.375,63.475,63.175,63.425,9
20171201|2017-03-20 09:30,20,63.325,63.5,63.325,63.5,9
20171201|2017-03-20 10:00,20,63.5,63.5,63.45,63.5,10
20171201|2017-03-20 10:30,20,63.5,63.5,63.4,63.475,10
20171201|2017-03-20 11:00,20,63.425,63.625,63.425,63.625,44
20171201|2017-03-20 11:30,20,63.55,63.575,63.475,63.475,6
20171201|2017-03-20 12:00,20,63.525,63.525,63.35,63.425,35
20171201|2017-03-20 12:30,20,63.425,63.875,63.2,63.875,30
20171201|2017-03-20 13:00,20,63.75,63.825,63.7,63.7,15
20171201|2017-03-21 08:30,21,63.8,63.8,63.35,63.35,31
20171201|2017-03-21 09:00,21,63.1,63.25,63,63.25,15
20171201|2017-03-21 09:30,21,63.3,63.325,63.275,63.325,7
20171201|2017-03-21 10:00,21,63.15,63.175,63.125,63.175,7
20171201|2017-03-21 10:30,21,63.075,63.2,63.075,63.125,14
20171201|2017-03-21 11:00,21,63.25,63.275,63.175,63.275,26
20171201|2017-03-21 11:30,21,63.15,63.325,63.15,63.25,6
20171201|2017-03-21 12:00,21,63.35,63.45,63.3,63.3,10
20171201|2017-03-21 12:30,21,63.25,63.525,63.2,63.525,165
20171201|2017-03-21 13:00,21,63.45,63.475,63.35,63.475,12
20171201|2017-03-22 08:30,22,63.5,63.575,63.425,63.525,75
20171201|2017-03-22 09:00,22,63.575,63.575,63.475,63.575,41
20171201|2017-03-22 09:30,22,63.375,63.375,63.05,63.05,11
20171201|2017-03-22 10:00,22,63.025,63.15,63.025,63.05,9
20171201|2017-03-22 10:30,22,62.95,63,62.95,62.95,10
20171201|2017-03-22 11:00,22,63.15,63.2,63.125,63.175,10
20171201|2017-03-22 11:30,22,63.1,63.125,63.1,63.125,6
20171201|2017-03-22 12:00,22,63.025,63.025,63.025,63.025,1
20171201|2017-03-22 12:30,22,63.15,63.425,63.15,63.375,54
20171201|2017-03-22 13:00,22,63.425,63.475,63.4,63.475,46
20171201|2017-03-23 08:30,23,63.4,63.4,63.15,63.15,76
20171201|2017-03-23 09:00,23,63.15,63.225,62.225,62.5,141
20171201|2017-03-23 09:30,23,62.4,62.425,62.3,62.375,73
20171201|2017-03-23 10:00,23,62.3,62.45,62.25,62.45,35
20171201|2017-03-23 10:30,23,62.425,62.5,62.35,62.35,33
20171201|2017-03-23 11:00,23,62.325,62.325,62.175,62.175,18
20171201|2017-03-23 11:30,23,62.2,62.25,62.2,62.25,25
20171201|2017-03-23 12:00,23,62.25,62.875,62.2,62.725,219
20171201|2017-03-23 12:30,23,62.85,63.6,62.8,63.6,286
20171201|2017-03-23 13:00,23,63.6,63.75,63.5,63.675,34
20171201|2017-03-24 08:30,24,63.275,63.55,63.25,63.375,111
20171201|2017-03-24 09:00,24,63.475,63.575,63.35,63.35,46
20171201|2017-03-24 09:30,24,63.35,63.4,63.15,63.15,35
20171201|2017-03-24 10:00,24,63.025,63.1,62.9,63.1,32
20171201|2017-03-24 10:30,24,63.175,63.175,62.35,62.45,23
20171201|2017-03-24 11:00,24,62.425,62.475,62.325,62.425,140
20171201|2017-03-24 11:30,24,62.425,62.625,62.4,62.575,31
20171201|2017-03-24 12:00,24,62.5,62.85,62.475,62.475,100
20171201|2017-03-24 12:30,24,62.55,63.375,62.55,63.375,259
20171201|2017-03-24 13:00,24,63.325,63.325,63.3,63.3,10
20171201|2017-03-27 08:30,27,63.1,63.1,62.1,62.3,342
20171201|2017-03-27 09:00,27,62.3,62.375,62.275,62.275,24
20171201|2017-03-27 09:30,27,62.275,62.325,62.25,62.325,13
20171201|2017-03-27 10:00,27,62.275,62.35,62.275,62.325,44
20171201|2017-03-27 10:30,27,62.325,62.35,62.2,62.325,35
20171201|2017-03-27 11:00,27,62.25,62.375,62.15,62.15,24
20171201|2017-03-27 11:30,27,62.35,62.35,62.225,62.225,3
20171201|2017-03-27 12:00,27,62.15,62.175,62.1,62.1,5
20171201|2017-03-27 12:30,27,62.15,62.25,61.925,62.025,147
20171201|2017-03-27 13:00,27,61.9,61.95,61.675,61.675,22
20171201|2017-03-28 08:30,28,62,62,61.675,61.675,19
20171201|2017-03-28 09:00,28,61.7,61.75,61.6,61.6,44
20171201|2017-03-28 09:30,28,61.65,61.65,61.625,61.625,2
20171201|2017-03-28 10:00,28,61.575,61.675,61.575,61.675,8
20171201|2017-03-28 10:30,28,61.7,61.7,61.625,61.65,35
20171201|2017-03-28 11:00,28,61.65,61.65,61.5,61.525,22
20171201|2017-03-28 11:30,28,61.475,61.5,61.45,61.45,12
20171201|2017-03-28 12:00,28,61.55,61.55,61.45,61.5,23
20171201|2017-03-28 12:30,28,61.45,61.45,61.125,61.125,58
20171201|2017-03-28 13:00,28,61.1,61.2,61.1,61.2,7
20171201|2017-03-29 08:30,29,61.3,61.3,60.85,61.025,77
20171201|2017-03-29 09:00,29,61.05,61.05,60.7,60.8,104
20171201|2017-03-29 09:30,29,60.8,60.9,60.7,60.7,28
20171201|2017-03-29 10:00,29,60.7,60.775,60.575,60.65,42
20171201|2017-03-29 10:30,29,60.625,60.7,60.6,60.7,8
20171201|2017-03-29 11:00,29,60.675,60.675,60.45,60.575,25
20171201|2017-03-29 11:30,29,60.6,60.65,60.6,60.625,4
20171201|2017-03-29 12:00,29,60.6,60.65,60.575,60.6,18
20171201|2017-03-29 12:30,29,60.65,60.725,60.475,60.475,79
20171201|2017-03-29 13:00,29,60.5,60.55,60.425,60.425,13
20171201|2017-03-30 08:30,30,60.25,60.325,60.175,60.2,20
20171201|2017-03-30 09:00,30,60.225,60.35,60.15,60.25,85
20171201|2017-03-30 09:30,30,60.25,60.675,60.15,60.475,137
20171201|2017-03-30 10:00,30,60.45,60.975,60.425,60.7,59
20171201|2017-03-30 10:30,30,60.7,60.7,60.45,60.45,30
20171201|2017-03-30 11:00,30,60.625,60.7,60.625,60.65,9
20171201|2017-03-30 11:30,30,60.65,60.7,60.625,60.65,12
20171201|2017-03-30 12:00,30,60.725,60.75,60.625,60.625,43
20171201|2017-03-30 12:30,30,60.65,61.175,60.625,60.725,105
20171201|2017-03-30 13:00,30,60.675,60.7,60.6,60.6,10
20171201|2017-03-31 08:30,31,61.075,61.25,60.95,61,34
20171201|2017-03-31 09:00,31,60.95,60.95,60.925,60.925,12
20171201|2017-03-31 09:30,31,60.9,60.95,60.875,60.925,7
20171201|2017-03-31 10:00,31,60.95,60.95,60.5,60.5,46
20171201|2017-03-31 10:30,31,60.6,60.8,60.6,60.8,23
20171201|2017-03-31 11:00,31,60.75,60.75,60.625,60.625,7
20171201|2017-03-31 11:30,31,60.875,60.925,60.8,60.925,9
20171201|2017-03-31 12:00,31,60.85,60.925,60.85,60.925,8
20171201|2017-03-31 12:30,31,60.925,60.95,60.55,60.6,206
20171201|2017-03-31 13:00,31,60.65,60.675,60.55,60.55,16
20171201|2017-04-03 08:30,3,60.3,60.475,60.225,60.45,20
20171201|2017-04-03 09:00,3,60.375,60.45,60.35,60.35,47
20171201|2017-04-03 09:30,3,60.4,60.65,60.375,60.65,25
20171201|2017-04-03 10:00,3,60.525,60.575,60.525,60.575,4
20171201|2017-04-03 10:30,3,60.4,60.4,60.35,60.4,36
20171201|2017-04-03 11:00,3,60.35,60.4,60.275,60.3,25
20171201|2017-04-03 11:30,3,60.4,60.5,60.275,60.45,16
20171201|2017-04-03 12:00,3,60.35,60.55,60.35,60.55,7
20171201|2017-04-03 12:30,3,60.55,60.575,59.925,60.15,16
20171201|2017-04-03 13:00,3,60.15,60.15,60.025,60.025,8
20171201|2017-04-04 08:30,4,60.3,60.45,60.175,60.175,22
20171201|2017-04-04 09:00,4,60.175,60.2,60.05,60.05,18
20171201|2017-04-04 09:30,4,60.025,60.025,59.8,59.8,11
20171201|2017-04-04 10:00,4,59.975,59.975,59.975,59.975,2
20171201|2017-04-04 10:30,4,59.75,59.85,59.725,59.85,9
20171201|2017-04-04 11:00,4,60.075,60.1,60.075,60.1,2
20171201|2017-04-04 11:30,4,59.95,60.25,59.95,60.025,17
20171201|2017-04-04 12:00,4,60.025,60.075,59.975,60.075,10
20171201|2017-04-04 12:30,4,59.95,60.1,59.825,60.1,33
20171201|2017-04-04 13:00,4,60.1,60.15,60.075,60.15,7
20171201|2017-04-05 08:30,5,60,60,59.8,59.825,26
20171201|2017-04-05 09:00,5,59.85,59.9,59.85,59.9,6
20171201|2017-04-05 09:30,5,59.825,59.825,59.825,59.825,1
20171201|2017-04-05 10:00,5,59.8,59.825,59.8,59.8,4
20171201|2017-04-05 10:30,5,60.1,60.1,59.825,59.825,8
20171201|2017-04-05 11:30,5,59.75,59.825,59.725,59.75,37
20171201|2017-04-05 12:00,5,59.6,59.6,59.6,59.6,2
20171201|2017-04-05 12:30,5,59.825,59.875,59.45,59.45,130
20171201|2017-04-05 13:00,5,59.4,59.4,59.4,59.4,2
20171201|2017-04-06 08:30,6,59.7,59.775,59.7,59.7,37
20171201|2017-04-06 09:00,6,59.625,59.625,59.625,59.625,3
20171201|2017-04-06 09:30,6,59.625,59.625,59.575,59.575,23
20171201|2017-04-06 10:00,6,59.65,59.65,59.65,59.65,2
20171201|2017-04-06 10:30,6,59.55,59.675,59.55,59.65,8
20171201|2017-04-06 11:00,6,59.575,59.925,59.575,59.925,32
20171201|2017-04-06 11:30,6,59.95,60.325,59.95,60.325,32
20171201|2017-04-06 12:00,6,60.075,60.2,60.075,60.2,3
20171201|2017-04-06 12:30,6,60.325,60.7,60.325,60.675,41
20171201|2017-04-06 13:00,6,60.6,60.7,60.6,60.7,7
20171201|2017-04-07 08:30,7,60.35,60.35,60,60.325,24
20171201|2017-04-07 09:00,7,60.25,60.25,60.25,60.25,1
20171201|2017-04-07 09:30,7,60.15,60.225,60.125,60.225,33
20171201|2017-04-07 10:00,7,60.175,60.35,60.1,60.35,24
20171201|2017-04-07 10:30,7,60.2,60.2,60.2,60.2,2
20171201|2017-04-07 11:00,7,60.2,60.25,60.15,60.15,9
20171201|2017-04-07 11:30,7,60.275,60.35,60.275,60.35,13
20171201|2017-04-07 12:00,7,60.175,60.25,60.175,60.175,20
20171201|2017-04-07 12:30,7,60.175,60.75,60.175,60.7,49
20171201|2017-04-07 13:00,7,60.7,60.875,60.7,60.875,10
20171201|2017-04-10 08:30,10,60.95,61.05,60.95,60.975,11
20171201|2017-04-10 09:00,10,60.75,60.9,60.75,60.9,2
20171201|2017-04-10 09:30,10,60.75,60.825,60.675,60.825,6
20171201|2017-04-10 10:00,10,60.8,60.875,60.8,60.875,4
20171201|2017-04-10 10:30,10,60.95,61,60.775,61,8
20171201|2017-04-10 11:00,10,61,61,60.8,60.875,18
20171201|2017-04-10 11:30,10,61.05,61.25,61.05,61.25,30
20171201|2017-04-10 12:00,10,61.2,61.2,61.025,61.05,9
20171201|2017-04-10 12:30,10,61.325,61.7,61.325,61.7,214
20171201|2017-04-10 13:00,10,61.5,61.5,61.4,61.4,5
20171201|2017-04-11 08:30,11,61.425,61.475,61.25,61.25,10
20171201|2017-04-11 09:00,11,61.45,61.45,61.325,61.325,7
20171201|2017-04-11 09:30,11,61.325,61.4,61.325,61.325,6
20171201|2017-04-11 10:00,11,61.35,61.35,61.275,61.275,2
20171201|2017-04-11 10:30,11,61.35,61.35,61.3,61.3,7
20171201|2017-04-11 11:00,11,61.35,61.35,61.225,61.225,7
20171201|2017-04-11 11:30,11,61.325,61.325,61.325,61.325,1
20171201|2017-04-11 12:00,11,61.3,61.8,61.3,61.775,29
20171201|2017-04-11 12:30,11,61.6,61.95,61.6,61.95,389
20171201|2017-04-11 13:00,11,61.825,61.85,61.8,61.85,7
20171201|2017-04-12 08:30,12,61.525,61.525,60.575,61.25,32
20171201|2017-04-12 09:00,12,61,61.025,60.9,60.925,9
20171201|2017-04-12 09:30,12,61.025,61.025,60.925,60.925,3
20171201|2017-04-12 10:00,12,60.95,60.95,60.95,60.95,1
20171201|2017-04-12 10:30,12,60.9,61.025,60.9,60.975,8
20171201|2017-04-12 11:00,12,60.825,60.825,60.825,60.825,2
20171201|2017-04-12 11:30,12,60.75,60.75,60.45,60.675,48
20171201|2017-04-12 12:00,12,60.575,60.575,60.425,60.425,4
20171201|2017-04-12 12:30,12,60.6,61.325,60.6,61.325,218
20171201|2017-04-12 13:00,12,61.125,61.2,61.125,61.15,26
20171201|2017-04-13 08:30,13,60.8,60.85,60.725,60.85,18
20171201|2017-04-13 09:00,13,60.825,60.85,60.575,60.675,25
20171201|2017-04-13 09:30,13,60.6,61,60.6,61,10
20171201|2017-04-13 10:00,13,61.2,61.35,60.775,60.9,21
20171201|2017-04-13 10:30,13,60.9,61.3,60.85,61.3,18
20171201|2017-04-13 11:00,13,61.2,61.2,61.1,61.125,7
20171201|2017-04-13 11:30,13,61.075,61.075,60.925,60.95,3
20171201|2017-04-13 12:00,13,60.925,60.925,60.925,60.925,1
20171201|2017-04-13 12:30,13,61.35,61.525,61.175,61.275,260
20171201|2017-04-13 13:00,13,61.375,61.375,61.325,61.35,4
20171201|2017-04-17 08:30,17,61.05,61.2,61.05,61.2,4
20171201|2017-04-17 09:00,17,61.2,61.2,61,61,7
20171201|2017-04-17 09:30,17,61.2,61.3,61.025,61.025,27
20171201|2017-04-17 10:00,17,60.9,60.9,60.9,60.9,2
20171201|2017-04-17 11:00,17,61.05,61.05,60.9,60.9,37
20171201|2017-04-17 11:30,17,60.975,61,60.975,61,7
20171201|2017-04-17 12:00,17,61.075,61.075,61.075,61.075,2
20171201|2017-04-17 12:30,17,61.125,61.225,60.95,61.075,64
20171201|2017-04-17 13:00,17,61.075,61.075,60.95,60.95,6
20171201|2017-04-18 08:30,18,60.95,60.95,60.3,60.675,45
20171201|2017-04-18 09:00,18,60.6,60.675,60.275,60.475,41
20171201|2017-04-18 09:30,18,60.425,60.475,60.25,60.3,28
20171201|2017-04-18 10:00,18,60.375,60.375,60.075,60.1,63
20171201|2017-04-18 10:30,18,60.075,60.5,60.05,60.5,12
20171201|2017-04-18 11:00,18,60.4,60.6,60.35,60.35,20
20171201|2017-04-18 11:30,18,60.275,60.3,60.225,60.25,35
20171201|2017-04-18 12:00,18,60.275,60.325,60.175,60.175,15
20171201|2017-04-18 12:30,18,60.35,62.05,60.35,62,491
20171201|2017-04-18 13:00,18,62.05,62.05,61.7,61.8,109
20171201|2017-04-19 08:30,19,61.45,61.45,60.9,61.125,70
20171201|2017-04-19 09:00,19,60.95,61.2,60.8,60.825,59
20171201|2017-04-19 09:30,19,61.025,61.075,60.925,60.925,15
20171201|2017-04-19 10:00,19,60.85,61.1,60.85,61.1,9
20171201|2017-04-19 10:30,19,61.2,61.2,61.2,61.2,1
20171201|2017-04-19 11:00,19,61.1,61.275,61.1,61.175,31
20171201|2017-04-19 11:30,19,61.25,61.4,61.2,61.275,17
20171201|2017-04-19 12:00,19,61.35,61.5,61.35,61.5,25
20171201|2017-04-19 12:30,19,61.5,61.85,61.4,61.7,213
20171201|2017-04-19 13:00,19,61.65,61.7,61.65,61.7,31
20171201|2017-04-20 08:30,20,61.15,61.5,61.025,61.5,23
20171201|2017-04-20 09:00,20,61.475,61.475,61.15,61.25,53
20171201|2017-04-20 09:30,20,61.1,61.1,60.8,60.8,33
20171201|2017-04-20 10:00,20,60.725,60.85,60.575,60.825,32
20171201|2017-04-20 10:30,20,60.825,60.825,60.475,60.625,10
20171201|2017-04-20 11:00,20,60.5,60.525,60.5,60.525,4
20171201|2017-04-20 11:30,20,60.525,60.525,60.4,60.4,4
20171201|2017-04-20 12:00,20,60.325,60.35,60.2,60.225,18
20171201|2017-04-20 12:30,20,60.275,60.375,59.975,60.1,159
20171201|2017-04-20 13:00,20,60.075,60.075,59.9,59.9,24
20171201|2017-04-21 08:30,21,60.075,60.125,59.65,59.65,74
20171201|2017-04-21 09:00,21,59.65,59.675,59.2,59.425,211
20171201|2017-04-21 09:30,21,59.425,59.475,59.1,59.125,31
20171201|2017-04-21 10:00,21,59.175,59.2,59.125,59.125,63
20171201|2017-04-21 10:30,21,59.1,59.1,58.925,58.925,98
20171201|2017-04-21 11:00,21,59.025,59.45,58.975,59.1,99
20171201|2017-04-21 11:30,21,59.025,59.1,58.875,58.925,29
20171201|2017-04-21 12:00,21,58.875,59.175,58.775,59.075,40
20171201|2017-04-21 12:30,21,59.025,59.5,59.025,59.5,61
20171201|2017-04-21 13:00,21,59.5,59.55,59.4,59.55,24
20171201|2017-04-24 08:30,24,59.475,59.8,59.225,59.475,28
20171201|2017-04-24 09:00,24,59.525,59.8,59.525,59.8,39
20171201|2017-04-24 09:30,24,59.65,59.9,59.65,59.85,162
20171201|2017-04-24 10:00,24,59.85,59.85,59.825,59.825,6
20171201|2017-04-24 10:30,24,59.8,59.875,59.8,59.875,24
20171201|2017-04-24 11:00,24,59.875,59.875,59.8,59.8,5
20171201|2017-04-24 11:30,24,59.8,59.825,59.725,59.725,18
20171201|2017-04-24 12:00,24,59.75,59.825,59.75,59.8,21
20171201|2017-04-24 12:30,24,59.75,59.975,59.425,59.45,222
20171201|2017-04-24 13:00,24,59.45,59.625,59.4,59.625,64
20171201|2017-04-25 08:30,25,59.725,59.725,59.4,59.6,31
20171201|2017-04-25 09:00,25,59.6,59.9,59.575,59.75,59
20171201|2017-04-25 09:30,25,59.75,59.75,59.475,59.6,45
20171201|2017-04-25 10:00,25,59.625,59.825,59.625,59.825,21
20171201|2017-04-25 10:30,25,59.85,60.025,59.85,60.025,43
20171201|2017-04-25 11:00,25,60.05,60.325,60.05,60.3,61
20171201|2017-04-25 11:30,25,60.3,60.55,60.275,60.275,52
20171201|2017-04-25 12:00,25,60.4,60.55,60.4,60.4,16
20171201|2017-04-25 12:30,25,60.375,60.85,60.375,60.8,106
20171201|2017-04-25 13:00,25,60.775,60.85,60.775,60.825,15
20171201|2017-04-26 08:30,26,60.85,61.1,60.775,61.05,29
20171201|2017-04-26 09:00,26,60.925,61.175,60.925,61.075,41
20171201|2017-04-26 09:30,26,61.175,61.2,61.1,61.1,11
20171201|2017-04-26 10:00,26,61.1,61.2,60.975,61.2,35
20171201|2017-04-26 10:30,26,61.2,61.225,61,61.1,81
20171201|2017-04-26 11:00,26,61.1,61.15,60.925,60.925,17
20171201|2017-04-26 11:30,26,60.8,60.8,60.675,60.725,16
20171201|2017-04-26 12:00,26,60.75,60.75,60.45,60.5,14
20171201|2017-04-26 12:30,26,60.65,60.65,60.3,60.525,122
20171201|2017-04-26 13:00,26,60.475,60.475,60.45,60.475,6
20171201|2017-04-27 08:30,27,60.75,61.075,60.65,60.8,46
20171201|2017-04-27 09:00,27,61,61.325,60.95,61.225,54
20171201|2017-04-27 09:30,27,61,61.125,61,61.125,39
20171201|2017-04-27 10:00,27,61.1,61.375,61.1,61.375,44
20171201|2017-04-27 10:30,27,61.2,61.25,61.125,61.25,20
20171201|2017-04-27 11:00,27,61.35,61.5,61.275,61.275,22
20171201|2017-04-27 11:30,27,61.3,61.325,61.225,61.25,14
20171201|2017-04-27 12:00,27,61.225,61.25,61.15,61.15,11
20171201|2017-04-27 12:30,27,61.1,61.45,61.075,61.075,150
20171201|2017-04-27 13:00,27,61.15,61.225,61.1,61.175,4
20171201|2017-04-28 08:30,28,61.5,61.5,61.275,61.475,85
20171201|2017-04-28 09:00,28,61.4,61.525,61.375,61.5,31
20171201|2017-04-28 09:30,28,61.5,61.65,61.45,61.525,116
20171201|2017-04-28 10:00,28,61.5,61.5,61.375,61.425,12
20171201|2017-04-28 10:30,28,61.475,61.475,61.2,61.275,88
20171201|2017-04-28 11:00,28,61.3,61.425,61.25,61.375,32
20171201|2017-04-28 11:30,28,61.3,61.55,61.225,61.55,32
20171201|2017-04-28 12:00,28,61.55,61.55,61.475,61.525,31
20171201|2017-04-28 12:30,28,61.55,61.825,61.475,61.5,464
20171201|2017-04-28 13:00,28,61.525,61.8,61.5,61.8,13
20171201|2017-05-01 08:30,1,61.625,62.025,61.575,61.85,174
20171201|2017-05-01 09:00,1,61.85,61.925,61.775,61.85,55
20171201|2017-05-01 09:30,1,61.775,61.85,61.775,61.85,8
20171201|2017-05-01 10:00,1,61.9,61.925,61.625,61.625,34
20171201|2017-05-01 10:30,1,61.675,61.775,61.575,61.575,30
20171201|2017-05-01 11:00,1,61.65,61.75,61.575,61.75,12
20171201|2017-05-01 11:30,1,61.7,61.7,61.575,61.575,36
20171201|2017-05-01 12:00,1,61.575,61.65,61.45,61.5,195
20171201|2017-05-01 12:30,1,61.5,61.55,61.4,61.55,178
20171201|2017-05-01 13:00,1,61.475,61.5,61.45,61.45,16
20171201|2017-05-02 08:30,2,61.525,61.575,61.425,61.5,86
20171201|2017-05-02 09:00,2,61.55,61.575,61.325,61.325,37
20171201|2017-05-02 09:30,2,61.425,61.575,61.375,61.4,95
20171201|2017-05-02 10:00,2,61.375,61.525,61.375,61.45,33
20171201|2017-05-02 10:30,2,61.45,61.55,61.425,61.5,45
20171201|2017-05-02 11:00,2,61.5,61.5,61.375,61.45,22
20171201|2017-05-02 11:30,2,61.45,61.45,61.25,61.4,29
20171201|2017-05-02 12:00,2,61.125,61.425,61.05,61.425,36
20171201|2017-05-02 12:30,2,61.425,61.75,61.375,61.625,180
20171201|2017-05-02 13:00,2,61.35,61.45,61.325,61.45,11
20171201|2017-05-03 08:30,3,61.65,61.9,61.65,61.725,40
20171201|2017-05-03 09:00,3,61.625,61.875,61.625,61.875,32
20171201|2017-05-03 09:30,3,61.875,61.9,61.8,61.825,11
20171201|2017-05-03 10:00,3,61.825,61.875,61.825,61.875,4
20171201|2017-05-03 10:30,3,61.875,61.875,61.65,61.65,10
20171201|2017-05-03 11:00,3,61.7,61.9,61.7,61.9,20
20171201|2017-05-03 11:30,3,61.9,61.9,61.6,61.6,9
20171201|2017-05-03 12:00,3,61.825,61.9,61.775,61.775,49
20171201|2017-05-03 12:30,3,61.9,62.45,61.775,62.35,528
20171201|2017-05-03 13:00,3,62.225,62.275,62.15,62.275,4
20171201|2017-05-04 08:30,4,62.25,62.5,62.25,62.375,40
20171201|2017-05-04 09:00,4,62.4,62.4,62.325,62.325,60
20171201|2017-05-04 09:30,4,62.325,62.375,62.15,62.375,34
20171201|2017-05-04 10:00,4,62.3,62.3,62.125,62.15,16
20171201|2017-05-04 10:30,4,62.3,62.325,62.075,62.15,54
20171201|2017-05-04 11:00,4,62.25,62.325,62.125,62.325,19
20171201|2017-05-04 11:30,4,62.25,62.25,62.2,62.2,30
20171201|2017-05-04 12:00,4,62.35,62.4,62.225,62.4,15
20171201|2017-05-04 12:30,4,62.375,62.425,62.05,62.175,214
20171201|2017-05-04 13:00,4,62.25,62.275,62.25,62.275,3
20171201|2017-05-05 08:30,5,62.25,62.25,61.825,62.05,21
20171201|2017-05-05 09:00,5,61.95,62.125,61.95,62.075,21
20171201|2017-05-05 09:30,5,62.075,62.325,62.075,62.175,53
20171201|2017-05-05 10:00,5,62.2,62.25,62.15,62.225,12
20171201|2017-05-05 10:30,5,62.15,62.225,62.125,62.175,24
20171201|2017-05-05 11:00,5,62.15,62.175,61.95,62.15,52
20171201|2017-05-05 11:30,5,62.15,62.225,62.025,62.1,35
20171201|2017-05-05 12:00,5,62.05,62.175,61.9,62.175,15
20171201|2017-05-05 12:30,5,62.2,62.35,61.975,62.225,199
20171201|2017-05-05 13:00,5,62.175,62.35,62.175,62.35,31
20171201|2017-05-08 08:30,8,62.275,62.45,62.175,62.4,32
20171201|2017-05-08 09:00,8,62.35,62.4,62.175,62.275,63
20171201|2017-05-08 09:30,8,62.3,62.35,62.2,62.2,23
20171201|2017-05-08 10:00,8,62.3,62.3,62.225,62.3,15
20171201|2017-05-08 10:30,8,62.325,62.4,62.3,62.3,34
20171201|2017-05-08 11:00,8,62.3,62.375,62.25,62.25,13
20171201|2017-05-08 11:30,8,62.25,62.4,62.25,62.4,10
20171201|2017-05-08 12:00,8,62.4,62.425,62.35,62.4,28
20171201|2017-05-08 12:30,8,62.4,62.45,62.1,62.2,282
20171201|2017-05-08 13:00,8,62.025,62.025,62.025,62.025,2
20171201|2017-05-09 08:30,9,62.15,62.4,62.15,62.375,51
20171201|2017-05-09 09:00,9,62.4,62.4,62.3,62.325,32
20171201|2017-05-09 09:30,9,62.35,62.35,62.15,62.3,29
20171201|2017-05-09 10:00,9,62.3,62.4,62.3,62.4,40
20171201|2017-05-09 10:30,9,62.35,62.425,62.3,62.4,44
20171201|2017-05-09 11:00,9,62.275,62.375,62.225,62.275,42
20171201|2017-05-09 11:30,9,62.225,62.3,62,62.025,13
20171201|2017-05-09 12:00,9,62.1,62.2,62.1,62.15,24
20171201|2017-05-09 12:30,9,62.15,62.2,61.775,61.9,437
20171201|2017-05-09 13:00,9,62,62.1,62,62.1,3
20171201|2017-05-10 08:30,10,62.2,62.2,61.9,61.925,9
20171201|2017-05-10 09:00,10,61.825,62,61.6,61.9,243
20171201|2017-05-10 09:30,10,61.75,61.95,61.75,61.95,35
20171201|2017-05-10 10:00,10,61.95,62.025,61.9,62.025,74
20171201|2017-05-10 10:30,10,61.975,62,61.825,62,13
20171201|2017-05-10 11:00,10,62,62.1,61.95,62.075,30
20171201|2017-05-10 11:30,10,62.05,62.25,61.95,62.25,99
20171201|2017-05-10 12:00,10,62.25,62.425,62.175,62.175,67
20171201|2017-05-10 12:30,10,62.075,62.15,61.9,62.075,80
20171201|2017-05-10 13:00,10,62.1,62.175,62.1,62.175,22
20171201|2017-05-11 08:30,11,61.975,62.175,61.775,61.825,54
20171201|2017-05-11 09:00,11,61.85,62.05,61.8,62,39
20171201|2017-05-11 09:30,11,61.975,61.975,61.675,61.7,28
20171201|2017-05-11 10:00,11,61.75,61.775,61.45,61.5,26
20171201|2017-05-11 10:30,11,61.675,61.725,61.475,61.475,13
20171201|2017-05-11 11:00,11,61.4,61.675,61.375,61.55,18
20171201|2017-05-11 11:30,11,61.6,61.6,61.2,61.2,83
20171201|2017-05-11 12:00,11,61.225,61.375,61.15,61.375,20
20171201|2017-05-11 12:30,11,61.375,61.525,61.15,61.525,138
20171201|2017-05-11 13:00,11,61.45,61.525,61.4,61.525,16
20171201|2017-05-12 08:30,12,61.5,61.65,61.475,61.65,43
20171201|2017-05-12 09:00,12,61.65,61.725,61.55,61.65,27
20171201|2017-05-12 09:30,12,61.65,61.75,61.625,61.7,88
20171201|2017-05-12 10:00,12,61.8,61.975,61.775,61.9,145
20171201|2017-05-12 10:30,12,61.85,61.95,61.85,61.925,16
20171201|2017-05-12 11:00,12,61.8,61.9,61.725,61.825,27
20171201|2017-05-12 11:30,12,61.8,61.85,61.675,61.75,54
20171201|2017-05-12 12:00,12,61.775,61.8,61.7,61.775,41
20171201|2017-05-12 12:30,12,61.8,61.8,61.45,61.5,114
20171201|2017-05-12 13:00,12,61.7,61.7,61.475,61.475,14
20171201|2017-05-15 08:30,15,61.8,61.95,61.725,61.95,46
20171201|2017-05-15 09:00,15,61.975,62.05,61.9,62.05,110
20171201|2017-05-15 09:30,15,62.025,62.125,61.975,62.1,143
20171201|2017-05-15 10:00,15,62.1,62.15,62.075,62.125,94
20171201|2017-05-15 10:30,15,62.05,62.175,62.05,62.15,26
20171201|2017-05-15 11:00,15,62.175,62.2,62.1,62.175,73
20171201|2017-05-15 11:30,15,62.125,62.25,62.125,62.225,55
20171201|2017-05-15 12:00,15,62.225,62.275,62.2,62.225,33
20171201|2017-05-15 12:30,15,62.225,62.25,61.6,61.725,271
20171201|2017-05-15 13:00,15,61.625,61.65,61.525,61.625,46
20171201|2017-05-16 08:30,16,61.875,61.875,61.325,61.8,183
20171201|2017-05-16 09:00,16,61.825,62.05,61.825,62.05,178
20171201|2017-05-16 09:30,16,62.075,62.175,62.075,62.125,51
20171201|2017-05-16 10:00,16,62.15,62.25,62.075,62.225,249
20171201|2017-05-16 10:30,16,62.25,62.275,62.225,62.25,57
20171201|2017-05-16 11:00,16,62.25,62.3,62.1,62.2,73
20171201|2017-05-16 11:30,16,62.2,62.225,62.075,62.125,48
20171201|2017-05-16 12:00,16,62.175,62.2,62.075,62.1,49
20171201|2017-05-16 12:30,16,62.1,62.175,61.825,61.975,238
20171201|2017-05-16 13:00,16,61.925,61.925,61.775,61.875,54
20171201|2017-05-17 08:30,17,61.95,62.25,61.95,62.25,131
20171201|2017-05-17 09:00,17,62.25,62.325,62.15,62.25,184
20171201|2017-05-17 09:30,17,62.225,62.25,62.175,62.225,36
20171201|2017-05-17 10:00,17,62.2,62.25,62.125,62.175,86
20171201|2017-05-17 10:30,17,62.175,62.2,62.05,62.15,20
20171201|2017-05-17 11:00,17,62.15,62.25,62.125,62.25,82
20171201|2017-05-17 11:30,17,62.2,62.275,62.2,62.25,13
20171201|2017-05-17 12:00,17,62.25,62.25,62.175,62.225,62
20171201|2017-05-17 12:30,17,62.225,62.375,62.025,62.325,299
20171201|2017-05-17 13:00,17,62.325,62.325,62.15,62.175,30
20171201|2017-05-18 08:30,18,62.025,62.025,61.625,61.7,240
20171201|2017-05-18 09:00,18,61.7,61.775,61.55,61.7,62
20171201|2017-05-18 09:30,18,61.75,61.775,61.6,61.725,30
20171201|2017-05-18 10:00,18,61.75,61.8,61.675,61.725,75
20171201|2017-05-18 10:30,18,61.725,61.9,61.725,61.825,47
20171201|2017-05-18 11:00,18,61.85,61.925,61.85,61.9,22
20171201|2017-05-18 11:30,18,61.925,61.925,61.725,61.75,126
20171201|2017-05-18 12:00,18,61.675,61.8,61.675,61.775,43
20171201|2017-05-18 12:30,18,61.75,62.075,61.725,62,635
20171201|2017-05-18 13:00,18,61.95,61.95,61.925,61.95,14
20171201|2017-05-19 08:30,19,61.775,61.85,61.725,61.8,173
20171201|2017-05-19 09:00,19,61.8,61.85,61.7,61.775,168
20171201|2017-05-19 09:30,19,61.75,61.85,61.725,61.775,185
20171201|2017-05-19 10:00,19,61.85,61.875,61.775,61.85,44
20171201|2017-05-19 10:30,19,61.875,61.925,61.85,61.875,56
20171201|2017-05-19 11:00,19,61.9,61.9,61.85,61.875,29
20171201|2017-05-19 11:30,19,61.875,61.975,61.875,61.925,94
20171201|2017-05-19 12:00,19,61.95,61.95,61.825,61.925,58
20171201|2017-05-19 12:30,19,61.925,62.05,61.825,62,503
20171201|2017-05-19 13:00,19,62,62,61.85,61.85,60
20171201|2017-05-22 08:30,22,62,62.125,62,62,131
20171201|2017-05-22 09:00,22,62,62.025,61.75,61.775,101
20171201|2017-05-22 09:30,22,61.75,61.8,61.7,61.75,27
20171201|2017-05-22 10:00,22,61.75,61.8,61.75,61.775,39
20171201|2017-05-22 10:30,22,61.8,61.825,61.75,61.75,31
20171201|2017-05-22 11:00,22,61.75,61.775,61.725,61.75,58
20171201|2017-05-22 11:30,22,61.775,61.775,61.75,61.75,24
20171201|2017-05-22 12:00,22,61.75,61.775,61.725,61.75,150
20171201|2017-05-22 12:30,22,61.75,62.275,61.75,62.275,816
20171201|2017-05-22 13:00,22,62.25,62.275,62.15,62.275,44
20171201|2017-05-23 08:30,23,61.975,62.175,61.925,62.1,48
20171201|2017-05-23 09:00,23,62.15,62.3,62.15,62.225,245
20171201|2017-05-23 09:30,23,62.175,62.25,62.15,62.25,24
20171201|2017-05-23 10:00,23,62.225,62.3,62.225,62.275,26
20171201|2017-05-23 10:30,23,62.275,62.35,62.25,62.275,62
20171201|2017-05-23 11:00,23,62.3,62.3,62.225,62.225,20
20171201|2017-05-23 11:30,23,62.25,62.25,62.175,62.225,29
20171201|2017-05-23 12:00,23,62.25,62.3,62.225,62.3,53
20171201|2017-05-23 12:30,23,62.3,62.375,62.25,62.35,383
20171201|2017-05-23 13:00,23,62.325,62.325,62.3,62.325,23
20171201|2017-05-24 08:30,24,62.15,62.3,61.85,61.85,338
20171201|2017-05-24 09:00,24,61.85,61.95,61.75,61.925,97
20171201|2017-05-24 09:30,24,61.975,61.975,61.85,61.925,54
20171201|2017-05-24 10:00,24,61.925,61.925,61.875,61.925,43
20171201|2017-05-24 10:30,24,61.9,61.925,61.825,61.875,34
20171201|2017-05-24 11:00,24,61.875,61.875,61.725,61.725,20
20171201|2017-05-24 11:30,24,61.75,61.775,61.6,61.625,31
20171201|2017-05-24 12:00,24,61.65,61.8,61.65,61.75,36
20171201|2017-05-24 12:30,24,61.8,61.9,61.725,61.875,202
20171201|2017-05-24 13:00,24,61.85,61.85,61.65,61.675,9
20171201|2017-05-25 08:30,25,61.5,61.925,61.45,61.625,109
20171201|2017-05-25 09:00,25,61.7,61.8,61.625,61.625,135
20171201|2017-05-25 09:30,25,61.6,61.675,61.525,61.675,42
20171201|2017-05-25 10:00,25,61.65,61.75,61.575,61.75,42
20171201|2017-05-25 10:30,25,61.625,61.8,61.625,61.8,61
20171201|2017-05-25 11:00,25,61.825,61.85,61.75,61.85,105
20171201|2017-05-25 11:30,25,61.85,61.925,61.8,61.925,68
20171201|2017-05-25 12:00,25,61.875,62.05,61.875,62.05,121
20171201|2017-05-25 12:30,25,62.075,62.2,61.925,62.175,287
20171201|2017-05-25 13:00,25,62.125,62.125,62.05,62.05,7
20171201|2017-05-26 08:30,26,62.15,62.25,62.1,62.175,73
20171201|2017-05-26 09:00,26,62.15,62.2,62.125,62.15,25
20171201|2017-05-26 09:30,26,62.15,62.175,62.1,62.15,33
20171201|2017-05-26 10:00,26,62.125,62.175,62.075,62.15,18
20171201|2017-05-26 10:30,26,62.175,62.2,62.125,62.175,32
20171201|2017-05-26 11:00,26,62.15,62.175,62.1,62.15,35
20171201|2017-05-26 11:30,26,62.15,62.175,62.075,62.075,68
20171201|2017-05-26 12:00,26,62.1,62.125,62,62.125,46
20171201|2017-05-26 12:30,26,62.1,62.2,62.05,62.15,280
20171201|2017-05-26 13:00,26,62.2,62.2,62.075,62.2,23
20171201|2017-05-30 08:30,30,62,62.225,62,62.225,256
20171201|2017-05-30 09:00,30,62.225,62.3,62.1,62.225,127
20171201|2017-05-30 09:30,30,62.225,62.225,62.175,62.175,20
20171201|2017-05-30 10:00,30,62.15,62.225,61.95,62.05,69
20171201|2017-05-30 10:30,30,62.05,62.1,61.95,62.025,43
20171201|2017-05-30 11:00,30,62.075,62.2,62.075,62.125,98
20171201|2017-05-30 11:30,30,62.1,62.125,62.05,62.075,18
20171201|2017-05-30 12:00,30,62.075,62.125,61.925,62.075,56
20171201|2017-05-30 12:30,30,62.05,62.275,62,62.25,326
20171201|2017-05-30 13:00,30,62.2,62.275,62.175,62.275,35
20171201|2017-05-31 08:30,31,62.3,62.475,62.225,62.425,116
20171201|2017-05-31 09:00,31,62.45,62.625,62.4,62.6,451
20171201|2017-05-31 09:30,31,62.575,62.675,62.5,62.6,193
20171201|2017-05-31 10:00,31,62.6,62.6,62.35,62.5,78
20171201|2017-05-31 10:30,31,62.5,62.65,62.475,62.575,201
20171201|2017-05-31 11:00,31,62.575,62.7,62.575,62.625,68
20171201|2017-05-31 11:30,31,62.7,62.725,62.625,62.675,79
20171201|2017-05-31 12:00,31,62.725,62.725,62.575,62.6,148
20171201|2017-05-31 12:30,31,62.625,62.725,62.5,62.525,307
20171201|2017-05-31 13:00,31,62.55,62.6,62.55,62.6,4
20171201|2017-06-01 08:30,1,62.75,62.85,62.7,62.8,273
20171201|2017-06-01 09:00,1,62.8,62.9,62.75,62.85,311
20171201|2017-06-01 09:30,1,62.85,62.85,62.575,62.6,57
20171201|2017-06-01 10:00,1,62.625,62.7,62.6,62.7,71
20171201|2017-06-01 10:30,1,62.675,62.675,62.225,62.3,127
20171201|2017-06-01 11:00,1,62.3,62.45,62.275,62.425,54
20171201|2017-06-01 11:30,1,62.425,62.55,62.425,62.525,54
20171201|2017-06-01 12:00,1,62.5,62.65,62.475,62.625,80
20171201|2017-06-01 12:30,1,62.625,62.975,62.625,62.975,489
20171201|2017-06-01 13:00,1,62.975,62.975,62.925,62.95,44
20171201|2017-06-02 08:30,2,62.925,62.975,62.8,62.85,203
20171201|2017-06-02 09:00,2,62.85,63,62.825,63,194
20171201|2017-06-02 09:30,2,63,63.075,62.95,63.075,333
20171201|2017-06-02 10:00,2,63.05,63.125,63.05,63.1,151
20171201|2017-06-02 10:30,2,63.125,63.15,63.025,63.025,138
20171201|2017-06-02 11:00,2,63.025,63.05,62.975,63.025,71
20171201|2017-06-02 11:30,2,63.075,63.1,63.05,63.1,115
20171201|2017-06-02 12:00,2,63.075,63.1,63.05,63.075,121
20171201|2017-06-02 12:30,2,63.05,63.125,62.975,63.075,242
20171201|2017-06-02 13:00,2,63.075,63.125,63.05,63.125,9
20171201|2017-06-05 08:30,5,63.075,63.125,62.925,62.975,68
20171201|2017-06-05 09:00,5,63.05,63.15,63.05,63.125,33
20171201|2017-06-05 09:30,5,63.15,63.15,62.95,63.025,53
20171201|2017-06-05 10:00,5,62.975,62.975,62.85,62.85,55
20171201|2017-06-05 10:30,5,62.875,62.875,62.625,62.7,89
20171201|2017-06-05 11:00,5,62.775,62.85,62.675,62.7,23
20171201|2017-06-05 11:30,5,62.675,62.675,62.55,62.55,15
20171201|2017-06-05 12:00,5,62.55,62.55,62.075,62.075,118
20171201|2017-06-05 12:30,5,62.05,62.05,61.2,61.45,377
20171201|2017-06-05 13:00,5,61.425,61.5,61.425,61.475,12
20171201|2017-06-06 08:30,6,61.5,61.725,61.175,61.4,318
20171201|2017-06-06 09:00,6,61.4,61.675,61.375,61.65,169
20171201|2017-06-06 09:30,6,61.65,61.85,61.625,61.8,193
20171201|2017-06-06 10:00,6,61.85,61.925,61.75,61.825,100
20171201|2017-06-06 10:30,6,61.825,62.125,61.825,62.025,137
20171201|2017-06-06 11:00,6,62.025,62.025,61.85,61.95,95
20171201|2017-06-06 11:30,6,61.875,62,61.825,61.9,70
20171201|2017-06-06 12:00,6,61.9,62,61.9,61.95,34
20171201|2017-06-06 12:30,6,61.95,62.05,61.875,61.875,221
20171201|2017-06-06 13:00,6,61.925,62.025,61.9,61.95,14
20171201|2017-06-07 08:30,7,62,62.125,61.875,61.975,138
20171201|2017-06-07 09:00,7,62,62,61.875,61.9,99
20171201|2017-06-07 09:30,7,61.925,62,61.875,61.975,71
20171201|2017-06-07 10:00,7,61.95,62.025,61.875,62,39
20171201|2017-06-07 10:30,7,62,62.225,61.975,62.2,133
20171201|2017-06-07 11:00,7,62.225,62.225,62,62.025,79
20171201|2017-06-07 11:30,7,62.025,62.05,61.975,62.025,45
20171201|2017-06-07 12:00,7,62.025,62.075,61.95,62.075,87
20171201|2017-06-07 12:30,7,62.1,62.375,61.975,62.3,1024
20171201|2017-06-07 13:00,7,62.325,62.5,62.325,62.5,103
20171201|2017-06-08 08:30,8,62.375,62.525,62.15,62.45,272
20171201|2017-06-08 09:00,8,62.45,62.7,62.45,62.65,662
20171201|2017-06-08 09:30,8,62.625,62.75,62.575,62.75,132
20171201|2017-06-08 10:00,8,62.725,62.775,62.7,62.7,104
20171201|2017-06-08 10:30,8,62.725,62.8,62.675,62.8,77
20171201|2017-06-08 11:00,8,62.8,62.9,62.7,62.85,132
20171201|2017-06-08 11:30,8,62.875,62.875,62.8,62.8,49
20171201|2017-06-08 12:00,8,62.825,62.85,62.775,62.85,87
20171201|2017-06-08 12:30,8,62.825,62.975,62.775,62.825,919
20171201|2017-06-08 13:00,8,62.9,62.95,62.8,62.8,22
20171201|2017-06-09 08:30,9,62.925,63.425,62.925,63.3,417
20171201|2017-06-09 09:00,9,63.3,63.375,63.225,63.375,111
20171201|2017-06-09 09:30,9,63.4,63.475,63.325,63.425,170
20171201|2017-06-09 10:00,9,63.45,63.45,63.375,63.45,86
20171201|2017-06-09 10:30,9,63.425,63.475,63.4,63.45,132
20171201|2017-06-09 11:00,9,63.475,63.5,63.45,63.475,88
20171201|2017-06-09 11:30,9,63.5,63.5,63.375,63.4,144
20171201|2017-06-09 12:00,9,63.45,63.5,63.425,63.475,153
20171201|2017-06-09 12:30,9,63.5,63.675,63.425,63.65,1619
20171201|2017-06-09 13:00,9,63.675,63.7,63.525,63.625,147
20171201|2017-06-12 08:30,12,63.5,63.525,62.25,63.025,360
20171201|2017-06-12 09:00,12,63,63.05,62.875,63.05,133
20171201|2017-06-12 09:30,12,63.075,63.075,62.775,62.85,85
20171201|2017-06-12 10:00,12,62.85,62.85,62.5,62.575,91
20171201|2017-06-12 10:30,12,62.525,62.725,62.45,62.55,238
20171201|2017-06-12 11:00,12,62.5,62.575,62.35,62.35,92
20171201|2017-06-12 11:30,12,62.425,62.575,62.425,62.5,63
20171201|2017-06-12 12:00,12,62.525,62.675,62.525,62.575,79
20171201|2017-06-12 12:30,12,62.55,63.4,62.475,63.3,1314
20171201|2017-06-12 13:00,12,63.325,63.425,63.075,63.375,138
20171201|2017-06-13 08:30,13,63.4,63.525,63.225,63.475,359
20171201|2017-06-13 09:00,13,63.475,63.575,63.375,63.575,355
20171201|2017-06-13 09:30,13,63.55,63.65,63.475,63.475,256
20171201|2017-06-13 10:00,13,63.45,63.575,63.275,63.275,282
20171201|2017-06-13 10:30,13,63.275,63.5,63.275,63.475,194
20171201|2017-06-13 11:00,13,63.525,63.575,63.375,63.525,241
20171201|2017-06-13 11:30,13,63.55,63.6,63.475,63.5,136
20171201|2017-06-13 12:00,13,63.5,63.5,63.25,63.45,140
20171201|2017-06-13 12:30,13,63.45,63.675,63.175,63.45,1299
20171201|2017-06-13 13:00,13,63.5,63.6,63.475,63.6,15
20171201|2017-06-14 08:30,14,63.7,63.75,63.6,63.725,279
20171201|2017-06-14 09:00,14,63.7,63.725,63.35,63.475,323
20171201|2017-06-14 09:30,14,63.425,63.5,63.35,63.425,52
20171201|2017-06-14 10:00,14,63.4,63.45,63.275,63.35,133
20171201|2017-06-14 10:30,14,63.3,63.675,63.3,63.6,124
20171201|2017-06-14 11:00,14,63.6,63.625,63.15,63.25,286
20171201|2017-06-14 11:30,14,63.3,63.375,62.975,63.1,193
20171201|2017-06-14 12:00,14,63.125,63.2,63.025,63.075,48
20171201|2017-06-14 12:30,14,63.05,63.25,62.825,63.225,755
20171201|2017-06-14 13:00,14,63.175,63.175,62.975,63,23
20171201|2017-06-15 08:30,15,62.775,63.375,62.725,63.15,309
20171201|2017-06-15 09:00,15,63.125,63.125,62.825,62.925,110
20171201|2017-06-15 09:30,15,62.95,62.95,62.75,62.75,61
20171201|2017-06-15 10:00,15,62.8,62.8,61.5,61.925,285
20171201|2017-06-15 10:30,15,61.95,62.075,61.8,62.075,170
20171201|2017-06-15 11:00,15,62.075,62.35,62,62.3,166
20171201|2017-06-15 11:30,15,62.225,62.225,62.05,62.125,60
20171201|2017-06-15 12:00,15,62.175,62.25,61.575,61.6,158
20171201|2017-06-15 12:30,15,61.625,61.85,61.55,61.75,416
20171201|2017-06-15 13:00,15,61.75,61.8,61.725,61.75,24
20171201|2017-06-16 08:30,16,62,62.05,60.25,60.35,618
20171201|2017-06-16 09:00,16,60.375,60.575,60.35,60.375,191
20171201|2017-06-16 09:30,16,60.5,60.75,60.425,60.75,163
20171201|2017-06-16 10:00,16,60.75,60.9,60.65,60.8,73
20171201|2017-06-16 10:30,16,60.85,61.375,60.725,61.25,115
20171201|2017-06-16 11:00,16,61.25,61.55,61.25,61.45,49
20171201|2017-06-16 11:30,16,61.475,61.55,61.3,61.45,48
20171201|2017-06-16 12:00,16,61.425,61.425,61.15,61.15,102
20171201|2017-06-16 12:30,16,61.125,61.625,61.125,61.55,232
20171201|2017-06-16 13:00,16,61.55,61.6,61.525,61.6,57
20171201|2017-06-19 08:30,19,61.8,62.925,61.575,62.925,697
20171201|2017-06-19 09:00,19,62.925,63,62.65,62.725,344
20171201|2017-06-19 09:30,19,62.7,62.975,62.625,62.925,118
20171201|2017-06-19 10:00,19,62.9,63.25,62.9,63.25,535
20171201|2017-06-19 10:30,19,63.225,63.25,63.05,63.15,128
20171201|2017-06-19 11:00,19,63.15,63.15,62.975,63.05,53
20171201|2017-06-19 11:30,19,63,63.05,62.9,62.9,78
20171201|2017-06-19 12:00,19,62.875,63.25,62.85,63.075,259
20171201|2017-06-19 12:30,19,63.1,63.65,63.05,63.65,1309
20171201|2017-06-19 13:00,19,63.575,63.65,63.55,63.65,73
20171201|2017-06-20 08:30,20,63.55,63.7,63.5,63.65,493
20171201|2017-06-20 09:00,20,63.625,63.625,62.425,62.55,494
20171201|2017-06-20 09:30,20,62.575,62.95,62.525,62.9,464
20171201|2017-06-20 10:00,20,62.875,63.05,62.875,62.975,359
20171201|2017-06-20 10:30,20,63,63.125,62.975,63.125,272
20171201|2017-06-20 11:00,20,63.125,63.325,62.95,62.975,164
20171201|2017-06-20 11:30,20,63,63,62.9,62.975,121
20171201|2017-06-20 12:00,20,62.975,63.25,62.9,63.125,183
20171201|2017-06-20 12:30,20,63.2,63.5,63.15,63.45,605
20171201|2017-06-20 13:00,20,63.4,63.475,63.35,63.375,85
20171201|2017-06-21 08:30,21,63.425,63.6,63.375,63.45,222
20171201|2017-06-21 09:00,21,63.325,63.45,62.725,62.925,258
20171201|2017-06-21 09:30,21,62.95,63.225,62.925,63.225,111
20171201|2017-06-21 10:00,21,63.225,63.275,63.15,63.175,91
20171201|2017-06-21 10:30,21,63.175,63.275,63.025,63.15,422
20171201|2017-06-21 11:00,21,63.15,63.35,63.025,63.175,144
20171201|2017-06-21 11:30,21,63.175,63.3,63.075,63.3,150
20171201|2017-06-21 12:00,21,63.3,63.325,63.075,63.1,398
20171201|2017-06-21 12:30,21,63.1,63.25,63.05,63.225,605
20171201|2017-06-21 13:00,21,63.2,63.25,63.075,63.125,59
20171201|2017-06-22 08:30,22,63.05,63.175,62.6,62.925,269
20171201|2017-06-22 09:00,22,62.975,63.175,62.975,63.15,305
20171201|2017-06-22 09:30,22,63.125,63.125,62.925,63,177
20171201|2017-06-22 10:00,22,62.975,63.05,62.875,63,138
20171201|2017-06-22 10:30,22,62.975,63.025,62.9,62.95,109
20171201|2017-06-22 11:00,22,62.95,62.95,62.5,62.525,142
20171201|2017-06-22 11:30,22,62.475,62.5,62.375,62.475,81
20171201|2017-06-22 12:00,22,62.525,62.6,62.35,62.525,180
20171201|2017-06-22 12:30,22,62.475,63.05,62.25,63.025,738
20171201|2017-06-22 13:00,22,62.975,63.025,62.425,62.75,106
20171201|2017-06-23 08:30,23,62.725,62.75,61.75,61.95,533
20171201|2017-06-23 09:00,23,61.925,61.95,61.3,61.3,377
20171201|2017-06-23 09:30,23,61.325,61.75,61.325,61.725,196
20171201|2017-06-23 10:00,23,61.725,61.925,61.7,61.775,120
20171201|2017-06-23 10:30,23,61.775,61.775,61.65,61.725,77
20171201|2017-06-23 11:00,23,61.675,61.75,61.65,61.7,42
20171201|2017-06-23 11:30,23,61.725,61.75,61.675,61.75,51
20171201|2017-06-23 12:00,23,61.7,61.85,61.575,61.75,79
20171201|2017-06-23 12:30,23,61.7,62.2,61.7,62.2,521
20171201|2017-06-23 13:00,23,62.175,62.175,61.9,61.9,51
20171201|2017-06-26 08:30,26,62.15,62.7,62.075,62.5,294
20171201|2017-06-26 09:00,26,62.525,62.775,62.45,62.75,240
20171201|2017-06-26 09:30,26,62.75,62.8,62.65,62.7,77
20171201|2017-06-26 10:00,26,62.675,62.825,62.4,62.65,255
20171201|2017-06-26 10:30,26,62.675,62.675,62.425,62.5,89
20171201|2017-06-26 11:00,26,62.475,62.5,62.375,62.5,154
20171201|2017-06-26 11:30,26,62.475,62.5,62.35,62.35,101
20171201|2017-06-26 12:00,26,62.325,62.35,61.5,61.975,215
20171201|2017-06-26 12:30,26,62,62.4,61.9,62.35,384
20171201|2017-06-26 13:00,26,62.35,62.375,62.275,62.325,26
20171201|2017-06-27 08:30,27,62.375,62.475,62,62.075,261
20171201|2017-06-27 09:00,27,62.05,62.05,61.4,61.475,213
20171201|2017-06-27 09:30,27,61.425,61.55,61.325,61.4,130
20171201|2017-06-27 10:00,27,61.45,61.85,61.45,61.75,182
20171201|2017-06-27 10:30,27,61.675,61.95,61.65,61.925,264
20171201|2017-06-27 11:00,27,61.925,62.175,61.925,62.15,193
20171201|2017-06-27 11:30,27,62.15,62.2,62.05,62.15,64
20171201|2017-06-27 12:00,27,62.125,62.225,62.1,62.225,217
20171201|2017-06-27 12:30,27,62.25,62.25,61.6,61.625,634
20171201|2017-06-27 13:00,27,61.625,61.675,61.5,61.5,64
20171201|2017-06-28 08:30,28,61.65,61.925,61.225,61.875,281
20171201|2017-06-28 09:00,28,61.925,62,61.6,61.6,173
20171201|2017-06-28 09:30,28,61.65,61.675,61.4,61.6,148
20171201|2017-06-28 10:00,28,61.6,61.725,61.45,61.725,235
20171201|2017-06-28 10:30,28,61.65,61.875,61.525,61.875,230
20171201|2017-06-28 11:00,28,61.875,61.925,61.775,61.9,216
20171201|2017-06-28 11:30,28,61.875,62.05,61.85,61.975,127
20171201|2017-06-28 12:00,28,62.025,62.05,61.875,62,227
20171201|2017-06-28 12:30,28,62,62.025,61.625,61.925,964
20171201|2017-06-28 13:00,28,61.925,62,61.9,62,184
20171201|2017-06-29 08:30,29,61.9,62,61.525,61.6,569
20171201|2017-06-29 09:00,29,61.625,62.175,61.525,62.15,653
20171201|2017-06-29 09:30,29,62.175,62.25,62.1,62.225,242
20171201|2017-06-29 10:00,29,62.225,62.325,62.05,62.175,227
20171201|2017-06-29 10:30,29,62.225,62.4,62.15,62.35,165
20171201|2017-06-29 11:00,29,62.3,62.425,62.275,62.275,153
20171201|2017-06-29 11:30,29,62.25,62.3,62.175,62.2,85
20171201|2017-06-29 12:00,29,62.225,62.275,61.85,61.85,241
20171201|2017-06-29 12:30,29,61.85,62.2,61.4,62.175,1007
20171201|2017-06-29 13:00,29,62.15,62.275,61.975,62.275,57
20171201|2017-06-30 08:30,30,62.075,62.95,61.825,62.825,934
20171201|2017-06-30 09:00,30,62.85,63.175,62.85,63.15,285
20171201|2017-06-30 09:30,30,63.1,63.4,63.025,63.35,417
20171201|2017-06-30 10:00,30,63.375,63.4,63.275,63.3,416
20171201|2017-06-30 10:30,30,63.325,63.4,63.175,63.25,334
20171201|2017-06-30 11:00,30,63.325,63.325,63.05,63.075,99
20171201|2017-06-30 11:30,30,63.125,63.325,62.95,63.25,132
20171201|2017-06-30 12:00,30,63.3,63.325,63.175,63.225,122
20171201|2017-06-30 12:30,30,63.225,63.55,63.225,63.425,1083
20171201|2017-06-30 13:00,30,63.4,63.4,63.225,63.35,150
20171201|2017-07-03 08:30,3,63.3,63.55,63.275,63.55,378
20171201|2017-07-03 09:00,3,63.55,63.9,63.475,63.9,560
20171201|2017-07-03 09:30,3,63.875,64.075,63.8,64.025,1340
20171201|2017-07-03 10:00,3,64,64.475,64,64.15,341
20171201|2017-07-03 10:30,3,64.15,64.15,63.95,64.075,507
20171201|2017-07-03 11:00,3,64.075,64.35,64.075,64.325,485
20171201|2017-07-03 11:30,3,64.35,64.725,64.275,64.7,1054
20171201|2017-07-03 12:00,3,64.65,64.7,64.5,64.5,279
20171201|2017-07-05 08:30,5,64.725,64.85,64.35,64.8,796
20171201|2017-07-05 09:00,5,64.8,64.875,64.75,64.825,422
20171201|2017-07-05 09:30,5,64.825,64.95,64.825,64.95,550
20171201|2017-07-05 10:00,5,64.975,65.2,64.95,65.125,697
20171201|2017-07-05 10:30,5,65.15,65.35,65.05,65.275,350
20171201|2017-07-05 11:00,5,65.275,65.3,64.975,65.125,275
20171201|2017-07-05 11:30,5,65.125,65.3,64.975,65.3,353
20171201|2017-07-05 12:00,5,65.3,65.35,65.275,65.35,278
20171201|2017-07-05 12:30,5,65.35,65.675,65.2,65.65,1024
20171201|2017-07-05 13:00,5,65.625,65.625,65.425,65.425,105
20171201|2017-07-06 08:30,6,65.25,65.375,63.7,64.175,732
20171201|2017-07-06 09:00,6,64.15,64.65,64.15,64.625,237
20171201|2017-07-06 09:30,6,64.6,65,64.6,65,146
20171201|2017-07-06 10:00,6,65,65.325,64.825,65.05,399
20171201|2017-07-06 10:30,6,65.05,65.225,64.675,65.175,295
20171201|2017-07-06 11:00,6,65.175,65.25,65.075,65.225,217
20171201|2017-07-06 11:30,6,65.225,65.275,65.15,65.2,335
20171201|2017-07-06 12:00,6,65.2,65.2,64.9,64.925,183
20171201|2017-07-06 12:30,6,64.975,65.4,64.725,65.375,1372
20171201|2017-07-06 13:00,6,65.35,65.35,65.15,65.15,102
20171201|2017-07-07 08:30,7,65,65.175,64.875,65.175,511
20171201|2017-07-07 09:00,7,65.175,65.375,64.975,65.1,392
20171201|2017-07-07 09:30,7,65.175,65.325,65.075,65.325,196
20171201|2017-07-07 10:00,7,65.35,65.475,65.05,65.125,167
20171201|2017-07-07 10:30,7,65.15,65.45,65.15,65.4,119
20171201|2017-07-07 11:00,7,65.4,65.475,65.275,65.425,128
20171201|2017-07-07 11:30,7,65.45,65.5,65.175,65.325,267
20171201|2017-07-07 12:00,7,65.35,65.45,65.325,65.375,195
20171201|2017-07-07 12:30,7,65.35,65.425,65.175,65.3,422
20171201|2017-07-07 13:00,7,65.3,65.3,65.2,65.25,43
20171201|2017-07-10 08:30,10,65.35,65.35,65.025,65.1,347
20171201|2017-07-10 09:00,10,65.125,65.3,65.025,65.125,276
20171201|2017-07-10 09:30,10,65.125,65.3,65.1,65.25,104
20171201|2017-07-10 10:00,10,65.25,65.375,65.25,65.375,124
20171201|2017-07-10 10:30,10,65.35,65.475,65.225,65.275,296
20171201|2017-07-10 11:00,10,65.325,65.325,64.975,64.975,407
20171201|2017-07-10 11:30,10,64.95,65.225,64.95,65.225,160
20171201|2017-07-10 12:00,10,65.225,65.25,65.075,65.125,88
20171201|2017-07-10 12:30,10,65.15,65.15,64.675,64.8,1154
20171201|2017-07-10 13:00,10,64.775,64.9,64.7,64.9,23
20171201|2017-07-11 08:30,11,64.7,64.7,64.25,64.575,606
20171201|2017-07-11 09:00,11,64.575,64.775,64.525,64.6,309
20171201|2017-07-11 09:30,11,64.625,64.725,64.45,64.6,155
20171201|2017-07-11 10:00,11,64.575,64.75,64.525,64.725,89
20171201|2017-07-11 10:30,11,64.675,64.8,64.625,64.7,126
20171201|2017-07-11 11:00,11,64.725,65.025,64.725,65,199
20171201|2017-07-11 11:30,11,65,65.2,64.95,65.15,194
20171201|2017-07-11 12:00,11,65.175,65.275,64.8,64.85,191
20171201|2017-07-11 12:30,11,64.825,65.275,63.4,63.425,1012
20171201|2017-07-11 13:00,11,63.4,64.025,63.4,63.95,91
20171201|2017-07-12 08:30,12,64.05,64.425,63.575,63.95,355
20171201|2017-07-12 09:00,12,63.975,64.2,63.8,63.975,460
20171201|2017-07-12 09:30,12,63.975,64.075,63.85,63.95,378
20171201|2017-07-12 10:00,12,63.95,64.175,63.875,64.05,185
20171201|2017-07-12 10:30,12,64.025,64.275,63.875,64.075,236
20171201|2017-07-12 11:00,12,64.15,64.475,64.075,64.275,211
20171201|2017-07-12 11:30,12,64.275,64.275,64.05,64.2,161
20171201|2017-07-12 12:00,12,64.175,64.225,63.95,64,195
20171201|2017-07-12 12:30,12,64,64.325,62.675,62.95,1577
20171201|2017-07-12 13:00,12,62.9,63.2,62.9,63.15,173
20171201|2017-07-13 08:30,13,63.45,63.675,63.2,63.35,480
20171201|2017-07-13 09:00,13,63.325,63.975,63.325,63.95,376
20171201|2017-07-13 09:30,13,63.95,64.175,63.9,64.125,259
20171201|2017-07-13 10:00,13,64.15,64.425,64.075,64.15,312
20171201|2017-07-13 10:30,13,64.175,64.375,63.575,63.775,380
20171201|2017-07-13 11:00,13,63.8,63.925,63.6,63.725,306
20171201|2017-07-13 11:30,13,63.75,63.875,63.55,63.675,225
20171201|2017-07-13 12:00,13,63.65,63.725,63.55,63.575,128
20171201|2017-07-13 12:30,13,63.55,64.025,63.3,63.775,1412
20171201|2017-07-13 13:00,13,63.775,63.9,63.725,63.9,103
20171201|2017-07-14 08:30,14,63.7,63.7,62.725,63.25,447
20171201|2017-07-14 09:00,14,63.25,63.55,63.175,63.5,184
20171201|2017-07-14 09:30,14,63.5,63.5,63.25,63.4,306
20171201|2017-07-14 10:00,14,63.4,63.625,63.375,63.55,272
20171201|2017-07-14 10:30,14,63.55,63.65,63.125,63.175,295
20171201|2017-07-14 11:00,14,63.2,63.25,62.9,62.925,321
20171201|2017-07-14 11:30,14,62.95,63.125,62.9,63.1,200
20171201|2017-07-14 12:00,14,63.075,63.175,62.75,62.825,202
20171201|2017-07-14 12:30,14,62.825,62.925,61.95,62,1621
20171201|2017-07-14 13:00,14,62,62.175,62,62.15,147
20171201|2017-07-17 08:30,17,62.35,62.4,61.925,62.15,395
20171201|2017-07-17 09:00,17,62.3,62.4,62.1,62.125,155
20171201|2017-07-17 09:30,17,62.125,62.3,62.125,62.225,65
20171201|2017-07-17 10:00,17,62.275,62.45,62.175,62.4,180
20171201|2017-07-17 10:30,17,62.425,62.5,62.325,62.425,104
20171201|2017-07-17 11:00,17,62.45,62.8,62.45,62.7,243
20171201|2017-07-17 11:30,17,62.725,63.15,62.725,62.8,190
20171201|2017-07-17 12:00,17,62.85,63,62.675,62.775,202
20171201|2017-07-17 12:30,17,62.775,62.775,62.375,62.7,546
20171201|2017-07-17 13:00,17,62.7,62.725,62.625,62.675,42
20171201|2017-07-18 08:30,18,62.825,62.825,62.3,62.6,473
20171201|2017-07-18 09:00,18,62.625,62.925,62.625,62.725,316
20171201|2017-07-18 09:30,18,62.7,62.95,62.575,62.725,135
20171201|2017-07-18 10:00,18,62.65,62.725,62.375,62.5,142
20171201|2017-07-18 10:30,18,62.475,62.725,62.325,62.7,238
20171201|2017-07-18 11:00,18,62.7,62.775,62.4,62.425,174
20171201|2017-07-18 11:30,18,62.425,62.775,62.425,62.6,95
20171201|2017-07-18 12:00,18,62.6,62.85,62.4,62.825,179
20171201|2017-07-18 12:30,18,62.875,63,62.55,62.6,675
20171201|2017-07-18 13:00,18,62.6,62.7,62.6,62.675,79
20171201|2017-07-19 08:30,19,63,63,62.525,62.65,242
20171201|2017-07-19 09:00,19,62.625,62.9,62.375,62.9,245
20171201|2017-07-19 09:30,19,62.9,63.125,62.5,62.8,324
20171201|2017-07-19 10:00,19,62.875,63.05,62.85,63,183
20171201|2017-07-19 10:30,19,63,63.05,62.675,62.725,137
20171201|2017-07-19 11:00,19,62.675,63.25,62.675,62.95,280
20171201|2017-07-19 11:30,19,63,63.125,62.825,63.125,103
20171201|2017-07-19 12:00,19,63.1,63.475,63.075,63.425,212
20171201|2017-07-19 12:30,19,63.45,63.7,62.8,62.85,1092
20171201|2017-07-19 13:00,19,62.95,63.1,62.925,62.925,79
20171201|2017-07-20 08:30,20,63.1,63.375,62.9,63.35,336
20171201|2017-07-20 09:00,20,63.375,63.55,63.275,63.475,250
20171201|2017-07-20 09:30,20,63.475,63.85,63.45,63.8,351
20171201|2017-07-20 10:00,20,63.775,63.9,63.175,63.25,338
20171201|2017-07-20 10:30,20,63.325,63.6,63.275,63.3,195
20171201|2017-07-20 11:00,20,63.3,63.45,63.25,63.275,134
20171201|2017-07-20 11:30,20,63.25,63.425,63.225,63.4,86
20171201|2017-07-20 12:00,20,63.425,63.45,63.3,63.4,191
20171201|2017-07-20 12:30,20,63.4,63.5,62.85,62.975,564
20171201|2017-07-20 13:00,20,63,63.125,62.975,63.1,80
20171201|2017-07-21 08:30,21,63,63.3,63,63.225,537
20171201|2017-07-21 09:00,21,63.225,63.325,62.925,62.975,304
20171201|2017-07-21 09:30,21,63,63.25,62.875,63.15,328
20171201|2017-07-21 10:00,21,63.175,63.225,63,63.15,89
20171201|2017-07-21 10:30,21,63.175,63.2,62.4,62.5,395
20171201|2017-07-21 11:00,21,62.5,62.75,62.375,62.75,201
20171201|2017-07-21 11:30,21,62.725,62.725,62.325,62.375,115
20171201|2017-07-21 12:00,21,62.375,62.475,62.25,62.325,128
20171201|2017-07-21 12:30,21,62.35,62.35,61.75,62.075,645
20171201|2017-07-21 13:00,21,62.075,62.15,62,62.15,41
20171201|2017-07-24 08:30,24,61.75,61.775,60.775,60.825,420
20171201|2017-07-24 09:00,24,60.825,61,60.55,60.95,516
20171201|2017-07-24 09:30,24,60.95,61.175,60.7,60.75,732
20171201|2017-07-24 10:00,24,60.8,60.85,60.5,60.55,367
20171201|2017-07-24 10:30,24,60.55,60.7,60.525,60.625,179
20171201|2017-07-24 11:00,24,60.625,60.925,60.625,60.925,202
20171201|2017-07-24 11:30,24,60.925,61,60.75,60.875,155
20171201|2017-07-24 12:00,24,60.9,60.975,60.625,60.95,198
20171201|2017-07-24 12:30,24,60.9,61.3,60.9,61.275,769
20171201|2017-07-24 13:00,24,61.275,61.425,61.275,61.425,39
20171201|2017-07-25 08:30,25,61.425,61.55,61.275,61.35,514
20171201|2017-07-25 09:00,25,61.375,61.425,61.275,61.35,205
20171201|2017-07-25 09:30,25,61.35,61.45,61.275,61.325,287
20171201|2017-07-25 10:00,25,61.3,61.35,61.275,61.325,394
20171201|2017-07-25 10:30,25,61.3,61.525,61.275,61.375,582
20171201|2017-07-25 11:00,25,61.375,61.45,61.275,61.35,343
20171201|2017-07-25 11:30,25,61.375,61.425,61.35,61.4,76
20171201|2017-07-25 12:00,25,61.4,61.525,61.4,61.45,116
20171201|2017-07-25 12:30,25,61.45,61.75,61.45,61.55,657
20171201|2017-07-25 13:00,25,61.55,61.65,61.525,61.625,77
20171201|2017-07-26 08:30,26,61.475,61.875,61.475,61.85,839
20171201|2017-07-26 09:00,26,61.85,62,61.725,62,492
20171201|2017-07-26 09:30,26,62,62,61.9,61.95,369
20171201|2017-07-26 10:00,26,61.925,61.975,61.85,61.875,226
20171201|2017-07-26 10:30,26,61.85,61.9,61.675,61.8,178
20171201|2017-07-26 11:00,26,61.85,61.95,61.825,61.875,132
20171201|2017-07-26 11:30,26,61.85,61.95,61.825,61.9,115
20171201|2017-07-26 12:00,26,61.9,61.925,61.75,61.85,113
20171201|2017-07-26 12:30,26,61.85,61.975,61.825,61.975,713
20171201|2017-07-26 13:00,26,61.975,62,61.9,62,108
20171201|2017-07-27 08:30,27,61.875,61.9,61.65,61.725,281
20171201|2017-07-27 09:00,27,61.75,61.8,61.375,61.5,353
20171201|2017-07-27 09:30,27,61.55,61.725,61.45,61.5,178
20171201|2017-07-27 10:00,27,61.525,61.6,61.275,61.55,199
20171201|2017-07-27 10:30,27,61.55,61.575,61.25,61.3,216
20171201|2017-07-27 11:00,27,61.375,61.6,61.25,61.5,204
20171201|2017-07-27 11:30,27,61.55,61.725,61.5,61.625,125
20171201|2017-07-27 12:00,27,61.625,61.725,61.6,61.725,95
20171201|2017-07-27 12:30,27,61.725,62.05,61.65,61.85,1014
20171201|2017-07-27 13:00,27,61.875,61.95,61.8,61.8,84
20171201|2017-07-28 08:30,28,61.85,62.15,61.175,61.2,876
20171201|2017-07-28 09:00,28,61.25,61.5,61.125,61.35,390
20171201|2017-07-28 09:30,28,61.35,61.375,61.175,61.225,197
20171201|2017-07-28 10:00,28,61.25,61.325,61.05,61.175,338
20171201|2017-07-28 10:30,28,61.2,61.2,60.8,60.95,310
20171201|2017-07-28 11:00,28,60.95,61.175,60.95,61,55
20171201|2017-07-28 11:30,28,60.95,61.325,60.9,61.25,209
20171201|2017-07-28 12:00,28,61.3,61.475,61.2,61.275,157
20171201|2017-07-28 12:30,28,61.375,61.4,60.925,61.125,715
20171201|2017-07-28 13:00,28,61.125,61.175,61,61.125,90
20171201|2017-07-31 08:30,31,61.025,61.025,60.45,60.45,664
20171201|2017-07-31 09:00,31,60.45,60.775,60.425,60.575,281
20171201|2017-07-31 09:30,31,60.525,60.675,60.45,60.45,122
20171201|2017-07-31 10:00,31,60.475,60.525,60.3,60.475,158
20171201|2017-07-31 10:30,31,60.45,60.525,60.325,60.425,233
20171201|2017-07-31 11:00,31,60.425,61.05,60.425,60.95,229
20171201|2017-07-31 11:30,31,61,61.025,60.575,60.65,205
20171201|2017-07-31 12:00,31,60.65,60.7,60.625,60.65,172
20171201|2017-07-31 12:30,31,60.65,60.675,60.45,60.55,913
20171201|2017-07-31 13:00,31,60.525,60.575,60.5,60.525,97
20171201|2017-08-01 08:30,1,60.425,60.575,59.7,60.075,765
20171201|2017-08-01 09:00,1,60.05,60.2,59.925,60.05,480
20171201|2017-08-01 09:30,1,60.075,60.125,59.625,59.75,590
20171201|2017-08-01 10:00,1,59.75,59.75,59.3,59.45,504
20171201|2017-08-01 10:30,1,59.425,59.45,59.2,59.225,248
20171201|2017-08-01 11:00,1,59.225,59.4,59.075,59.2,356
20171201|2017-08-01 11:30,1,59.175,59.675,59.175,59.55,239
20171201|2017-08-01 12:00,1,59.575,59.875,59.575,59.8,324
20171201|2017-08-01 12:30,1,59.775,59.95,59.3,59.375,1301
20171201|2017-08-01 13:00,1,59.4,59.425,59.275,59.275,172
20171201|2017-08-02 08:30,2,59.325,59.35,59.025,59.05,542
20171201|2017-08-02 09:00,2,59.05,59.1,58.875,58.95,1008
20171201|2017-08-02 09:30,2,58.95,59.325,58.9,59.325,866
20171201|2017-08-02 10:00,2,59.325,59.825,59.225,59.725,542
20171201|2017-08-02 10:30,2,59.725,59.925,59.7,59.85,239
20171201|2017-08-02 11:00,2,59.825,59.875,59.65,59.75,85
20171201|2017-08-02 11:30,2,59.75,60.65,59.75,60.55,707
20171201|2017-08-02 12:00,2,60.575,61.05,60.575,60.875,727
20171201|2017-08-02 12:30,2,60.9,61.05,60.525,60.7,625
20171201|2017-08-02 13:00,2,60.7,60.825,60.625,60.675,91
20171201|2017-08-03 08:30,3,60.4,60.65,60.05,60.375,653
20171201|2017-08-03 09:00,3,60.375,60.4,59.525,59.575,530
20171201|2017-08-03 09:30,3,59.575,59.675,59.375,59.6,272
20171201|2017-08-03 10:00,3,59.625,60.3,59.55,60.225,230
20171201|2017-08-03 10:30,3,60.125,60.125,59.75,59.875,156
20171201|2017-08-03 11:00,3,59.9,60.1,59.875,60.025,82
20171201|2017-08-03 11:30,3,60.05,60.1,59.875,59.875,96
20171201|2017-08-03 12:00,3,59.9,60.65,59.85,60.4,290
20171201|2017-08-03 12:30,3,60.4,60.625,60.2,60.625,679
20171201|2017-08-03 13:00,3,60.625,60.725,60.55,60.7,57
20171201|2017-08-04 08:30,4,60.675,61.275,60.675,60.85,442
20171201|2017-08-04 09:00,4,60.875,61.025,60.8,60.95,156
20171201|2017-08-04 09:30,4,60.95,61.3,60.925,61.25,177
20171201|2017-08-04 10:00,4,61.3,61.45,61.225,61.4,234
20171201|2017-08-04 10:30,4,61.425,61.55,61.275,61.3,229
20171201|2017-08-04 11:00,4,61.3,61.375,61.05,61.325,125
20171201|2017-08-04 11:30,4,61.35,61.4,61.25,61.25,56
20171201|2017-08-04 12:00,4,61.225,61.375,61.225,61.275,53
20171201|2017-08-04 12:30,4,61.3,61.575,61.2,61.525,508
20171201|2017-08-04 13:00,4,61.525,61.55,61.4,61.5,84
20171201|2017-08-07 08:30,7,61.45,61.775,61.275,61.35,767
20171201|2017-08-07 09:00,7,61.375,61.9,61.375,61.875,423
20171201|2017-08-07 09:30,7,61.825,61.875,61.725,61.825,158
20171201|2017-08-07 10:00,7,61.8,61.925,61.725,61.8,165
20171201|2017-08-07 10:30,7,61.825,62,61.75,61.925,362
20171201|2017-08-07 11:00,7,61.925,62.05,61.875,61.95,352
20171201|2017-08-07 11:30,7,61.95,62.475,61.95,62.425,449
20171201|2017-08-07 12:00,7,62.4,62.55,62.25,62.35,409
20171201|2017-08-07 12:30,7,62.35,62.625,62.125,62.6,1729
20171201|2017-08-07 13:00,7,62.6,62.6,62.425,62.525,152
20171201|2017-08-08 08:30,8,62.7,63.175,62.7,63.15,610
20171201|2017-08-08 09:00,8,63.1,63.2,62.725,62.775,479
20171201|2017-08-08 09:30,8,62.75,63.1,62.7,62.95,248
20171201|2017-08-08 10:00,8,62.95,63.05,62.9,63,269
20171201|2017-08-08 10:30,8,63,63.125,62.85,62.875,260
20171201|2017-08-08 11:00,8,62.9,62.9,62.6,62.7,266
20171201|2017-08-08 11:30,8,62.65,62.975,62.6,62.825,172
20171201|2017-08-08 12:00,8,62.8,62.825,62.4,62.575,225
20171201|2017-08-08 12:30,8,62.575,62.7,62.425,62.55,1172
20171201|2017-08-08 13:00,8,62.5,62.675,62.5,62.65,154
20171201|2017-08-09 08:30,9,62.55,62.95,62.4,62.425,831
20171201|2017-08-09 09:00,9,62.45,62.925,62.45,62.9,296
20171201|2017-08-09 09:30,9,62.9,63.225,62.875,63.05,568
20171201|2017-08-09 10:00,9,63.05,63.075,62.75,62.875,180
20171201|2017-08-09 10:30,9,62.925,62.95,62.675,62.7,177
20171201|2017-08-09 11:00,9,62.65,62.8,62.5,62.8,133
20171201|2017-08-09 11:30,9,62.8,62.85,62.725,62.825,87
20171201|2017-08-09 12:00,9,62.825,62.875,62.675,62.675,91
20171201|2017-08-09 12:30,9,62.675,63.05,62.55,63,1716
20171201|2017-08-09 13:00,9,63.025,63.025,62.9,62.9,87
20171201|2017-08-10 08:30,10,62.8,62.95,62.325,62.8,427
20171201|2017-08-10 09:00,10,62.775,62.925,62.7,62.7,161
20171201|2017-08-10 09:30,10,62.7,62.7,62.55,62.65,324
20171201|2017-08-10 10:00,10,62.7,62.725,62.45,62.575,96
20171201|2017-08-10 10:30,10,62.525,62.7,62.45,62.675,166
20171201|2017-08-10 11:00,10,62.7,62.975,62.6,62.875,251
20171201|2017-08-10 11:30,10,62.875,62.9,62.625,62.625,153
20171201|2017-08-10 12:00,10,62.625,62.625,62.55,62.55,61
20171201|2017-08-10 12:30,10,62.55,62.75,62.425,62.675,1345
20171201|2017-08-10 13:00,10,62.65,62.725,62.65,62.725,36
20171201|2017-08-11 08:30,11,62.75,63.275,62.55,63.15,561
20171201|2017-08-11 09:00,11,63.15,63.35,63,63.05,357
20171201|2017-08-11 09:30,11,63.1,63.2,62.975,62.975,147
20171201|2017-08-11 10:00,11,62.95,62.95,62.75,62.775,140
20171201|2017-08-11 10:30,11,62.85,62.85,62.5,62.775,340
20171201|2017-08-11 11:00,11,62.75,63.025,62.75,63,179
20171201|2017-08-11 11:30,11,62.975,62.975,62.7,62.8,92
20171201|2017-08-11 12:00,11,62.825,62.925,62.825,62.825,86
20171201|2017-08-11 12:30,11,62.8,63.325,62.675,63.25,1728
20171201|2017-08-11 13:00,11,63.225,63.325,63.175,63.3,208
20171201|2017-08-14 08:30,14,63.15,63.5,63.15,63.425,527
20171201|2017-08-14 09:00,14,63.375,63.65,63.35,63.55,572
20171201|2017-08-14 09:30,14,63.525,63.675,63.45,63.475,254
20171201|2017-08-14 10:00,14,63.45,63.575,63.25,63.375,196
20171201|2017-08-14 10:30,14,63.425,63.475,63.35,63.375,110
20171201|2017-08-14 11:00,14,63.4,63.5,63.325,63.5,142
20171201|2017-08-14 11:30,14,63.525,63.575,63.35,63.475,134
20171201|2017-08-14 12:00,14,63.45,63.675,63.45,63.6,202
20171201|2017-08-14 12:30,14,63.625,63.725,63.325,63.55,718
20171201|2017-08-14 13:00,14,63.575,63.6,63.5,63.5,101
20171201|2017-08-15 08:30,15,63.625,64.65,63.6,64.65,2188
20171201|2017-08-15 09:00,15,64.675,65,64.65,65,1301
20171201|2017-08-15 09:30,15,65.025,65.2,64.6,64.6,711
20171201|2017-08-15 10:00,15,64.575,64.65,64.25,64.625,373
20171201|2017-08-15 10:30,15,64.575,64.6,64.05,64.325,339
20171201|2017-08-15 11:00,15,64.3,64.525,64.275,64.5,152
20171201|2017-08-15 11:30,15,64.5,64.7,64.475,64.675,301
20171201|2017-08-15 12:00,15,64.7,64.775,64.55,64.7,233
20171201|2017-08-15 12:30,15,64.725,64.825,64.275,64.8,2345
20171201|2017-08-15 13:00,15,64.8,64.8,64.425,64.45,119
20171201|2017-08-16 08:30,16,64.7,65.175,64.625,64.75,979
20171201|2017-08-16 09:00,16,64.775,65.35,64.775,65.275,680
20171201|2017-08-16 09:30,16,65.275,65.3,65.125,65.2,499
20171201|2017-08-16 10:00,16,65.225,65.25,64.425,64.475,639
20171201|2017-08-16 10:30,16,64.45,64.55,64.025,64.025,568
20171201|2017-08-16 11:00,16,64.025,64.025,62.975,63.025,1080
20171201|2017-08-16 11:30,16,63.025,63.15,62.825,62.825,322
20171201|2017-08-16 12:00,16,62.825,62.95,62.65,62.825,298
20171201|2017-08-16 12:30,16,62.85,63.675,62.775,63.65,640
20171201|2017-08-16 13:00,16,63.65,63.65,63.475,63.475,104
20171201|2017-08-17 08:30,17,63.175,63.175,62.35,62.625,1312
20171201|2017-08-17 09:00,17,62.625,62.65,62.225,62.275,311
20171201|2017-08-17 09:30,17,62.25,62.275,61.8,62.1,655
20171201|2017-08-17 10:00,17,62.05,62.225,61.775,61.825,338
20171201|2017-08-17 10:30,17,61.8,61.925,61.425,61.9,380
20171201|2017-08-17 11:00,17,61.875,61.975,61.475,61.575,291
20171201|2017-08-17 11:30,17,61.6,61.65,61.425,61.425,190
20171201|2017-08-17 12:00,17,61.45,61.75,61.3,61.7,211
20171201|2017-08-17 12:30,17,61.7,61.875,61.525,61.8,366
20171201|2017-08-17 13:00,17,61.8,61.85,61.75,61.8,49
20171201|2017-08-18 08:30,18,61.6,61.625,60.7,60.75,864
20171201|2017-08-18 09:00,18,60.75,61.175,60.675,60.775,439
20171201|2017-08-18 09:30,18,60.775,60.875,60.7,60.825,339
20171201|2017-08-18 10:00,18,60.85,61.15,60.85,60.975,565
20171201|2017-08-18 10:30,18,60.95,60.95,60.525,60.55,268
20171201|2017-08-18 11:00,18,60.55,60.975,60.475,60.9,386
20171201|2017-08-18 11:30,18,60.925,61,60.8,60.975,205
20171201|2017-08-18 12:00,18,61,61.25,60.975,61.15,218
20171201|2017-08-18 12:30,18,61.125,61.4,60.95,61.3,623
20171201|2017-08-18 13:00,18,61.275,61.3,61.15,61.15,110
20171201|2017-08-21 08:30,21,60.725,60.775,60.125,60.5,1021
20171201|2017-08-21 09:00,21,60.5,60.725,60.225,60.275,237
20171201|2017-08-21 09:30,21,60.275,60.45,60.225,60.375,159
20171201|2017-08-21 10:00,21,60.4,60.4,60.2,60.225,98
20171201|2017-08-21 10:30,21,60.2,60.275,59.925,59.975,288
20171201|2017-08-21 11:00,21,59.925,60.025,59.725,59.75,379
20171201|2017-08-21 11:30,21,59.75,59.75,59.55,59.65,379
20171201|2017-08-21 12:00,21,59.625,59.95,59.625,59.75,268
20171201|2017-08-21 12:30,21,59.75,60.15,59.65,59.85,451
20171201|2017-08-21 13:00,21,59.85,59.85,59.725,59.75,123
20171201|2017-08-22 08:30,22,60.025,60.025,59.5,59.675,986
20171201|2017-08-22 09:00,22,59.675,60.225,59.675,60,589
20171201|2017-08-22 09:30,22,60,60.1,59.5,59.525,246
20171201|2017-08-22 10:00,22,59.5,59.575,59.225,59.5,589
20171201|2017-08-22 10:30,22,59.5,59.55,59,59,402
20171201|2017-08-22 11:00,22,59.075,59.2,58.825,58.925,436
20171201|2017-08-22 11:30,22,58.925,59.075,58.625,58.675,306
20171201|2017-08-22 12:00,22,58.675,59.15,58.625,59.05,344
20171201|2017-08-22 12:30,22,59.075,59.3,58.75,59.05,594
20171201|2017-08-22 13:00,22,59.075,59.125,58.925,58.95,122
20171201|2017-08-23 08:30,23,58.65,58.725,58.125,58.225,960
20171201|2017-08-23 09:00,23,58.25,58.325,58.125,58.25,337
20171201|2017-08-23 09:30,23,58.225,58.35,58.075,58.175,396
20171201|2017-08-23 10:00,23,58.175,58.4,58.1,58.25,216
20171201|2017-08-23 10:30,23,58.25,58.25,58.075,58.225,158
20171201|2017-08-23 11:00,23,58.25,58.4,58.2,58.3,231
20171201|2017-08-23 11:30,23,58.275,59,58.2,58.875,234
20171201|2017-08-23 12:00,23,58.9,59,58.55,58.6,160
20171201|2017-08-23 12:30,23,58.575,58.95,58.475,58.9,421
20171201|2017-08-23 13:00,23,58.9,58.9,58.55,58.55,90
20171201|2017-08-24 08:30,24,58.85,59.35,58.75,58.9,734
20171201|2017-08-24 09:00,24,58.9,58.925,58.425,58.425,358
20171201|2017-08-24 09:30,24,58.4,58.5,58.025,58.15,344
20171201|2017-08-24 10:00,24,58.175,58.275,58.075,58.175,142
20171201|2017-08-24 10:30,24,58.15,58.525,58.1,58.4,214
20171201|2017-08-24 11:00,24,58.3,59.2,58.275,59,796
20171201|2017-08-24 11:30,24,59,59.025,58.75,58.8,231
20171201|2017-08-24 12:00,24,58.75,58.925,58.75,58.825,85
20171201|2017-08-24 12:30,24,58.8,59.45,58.725,59.175,490
20171201|2017-08-24 13:00,24,59.15,59.375,59.1,59.375,110
20171201|2017-08-25 08:30,25,59.425,59.8,59,59.05,714
20171201|2017-08-25 09:00,25,59.1,59.2,58.8,58.8,280
20171201|2017-08-25 09:30,25,58.825,58.825,58.525,58.725,295
20171201|2017-08-25 10:00,25,58.725,59.125,58.625,58.925,195
20171201|2017-08-25 10:30,25,58.95,59,58.775,58.8,79
20171201|2017-08-25 11:00,25,58.775,59.025,58.725,59.025,63
20171201|2017-08-25 11:30,25,59,59.05,58.75,58.825,206
20171201|2017-08-25 12:00,25,58.8,59.275,58.7,59.2,661
20171201|2017-08-25 12:30,25,59.175,59.2,58.875,58.95,500
20171201|2017-08-25 13:00,25,58.925,58.925,58.675,58.675,188
20171201|2017-08-28 08:30,28,58.6,58.7,58.125,58.2,503
20171201|2017-08-28 09:00,28,58.2,58.275,57.95,58.025,639
20171201|2017-08-28 09:30,28,58.05,58.2,57.925,58.175,260
20171201|2017-08-28 10:00,28,58.125,58.175,58.025,58.05,138
20171201|2017-08-28 10:30,28,58.025,58.025,57.85,57.85,204
20171201|2017-08-28 11:00,28,57.85,57.95,57.65,57.925,283
20171201|2017-08-28 11:30,28,57.925,58,57.725,57.825,252
20171201|2017-08-28 12:00,28,57.825,57.85,57.65,57.65,137
20171201|2017-08-28 12:30,28,57.65,57.725,57.5,57.525,571
20171201|2017-08-28 13:00,28,57.55,57.7,57.525,57.55,147
20171201|2017-08-29 08:30,29,57.475,57.6,57.075,57.125,717
20171201|2017-08-29 09:00,29,57.15,57.2,56.825,56.825,511
20171201|2017-08-29 09:30,29,56.825,56.825,56.5,56.675,656
20171201|2017-08-29 10:00,29,56.625,56.675,56.45,56.525,263
20171201|2017-08-29 10:30,29,56.525,56.525,56.1,56.1,520
20171201|2017-08-29 11:00,29,56.075,56.325,56,56.125,212
20171201|2017-08-29 11:30,29,56.175,56.175,55.925,55.95,225
20171201|2017-08-29 12:00,29,55.95,55.975,55.775,55.875,199
20171201|2017-08-29 12:30,29,55.875,56.25,55.8,56.25,713
20171201|2017-08-29 13:00,29,56.2,56.2,55.95,55.95,159
20171201|2017-08-30 08:30,30,56.25,57.375,55.975,56.925,992
20171201|2017-08-30 09:00,30,57,57.05,56.15,56.425,527
20171201|2017-08-30 09:30,30,56.4,56.6,56.1,56.15,314
20171201|2017-08-30 10:00,30,56.125,56.525,56.05,56.325,331
20171201|2017-08-30 10:30,30,56.325,56.55,56.275,56.45,159
20171201|2017-08-30 11:00,30,56.45,56.65,56.45,56.475,146
20171201|2017-08-30 11:30,30,56.475,56.9,56.325,56.775,176
20171201|2017-08-30 12:00,30,56.8,56.95,56.725,56.875,152
20171201|2017-08-30 12:30,30,56.9,57.5,56.825,57.175,1145
20171201|2017-08-30 13:00,30,57.125,57.2,57.075,57.1,111
20171201|2017-08-31 08:30,31,57.425,58.45,57.425,58.25,1320
20171201|2017-08-31 09:00,31,58.25,58.325,57.85,58.25,407
20171201|2017-08-31 09:30,31,58.275,58.525,58.175,58.2,490
20171201|2017-08-31 10:00,31,58.225,58.275,58.1,58.2,332
20171201|2017-08-31 10:30,31,58.2,58.6,57.775,58,1000
20171201|2017-08-31 11:00,31,57.975,58.1,57.825,58.05,232
20171201|2017-08-31 11:30,31,58.025,58.45,58.025,58.375,467
20171201|2017-08-31 12:00,31,58.4,58.525,58.3,58.425,198
20171201|2017-08-31 12:30,31,58.425,58.45,57.925,58,1311
20171201|2017-08-31 13:00,31,57.975,58.025,57.875,57.9,173
20171201|2017-09-01 08:30,1,57.9,58.325,57.775,58.025,739
20171201|2017-09-01 09:00,1,58.025,58.25,57.75,58.1,617
20171201|2017-09-01 09:30,1,58.1,58.4,58.025,58.125,308
20171201|2017-09-01 10:00,1,58.175,58.425,58.125,58.15,157
20171201|2017-09-01 10:30,1,58.125,58.725,58.125,58.65,452
20171201|2017-09-01 11:00,1,58.675,58.95,58.6,58.875,438
20171201|2017-09-01 11:30,1,58.875,59.1,58.625,58.75,338
20171201|2017-09-01 12:00,1,58.775,58.825,58.625,58.625,166
20171201|2017-09-01 12:30,1,58.65,58.675,58,58.05,1192
20171201|2017-09-01 13:00,1,58.025,58.05,57.9,57.9,337
20171201|2017-09-05 08:30,5,58.55,59.725,58.35,59.5,1609
20171201|2017-09-05 09:00,5,59.5,59.975,59.35,59.975,768
20171201|2017-09-05 09:30,5,59.95,60.275,59.925,60,753
20171201|2017-09-05 10:00,5,60.025,60.475,59.95,60.175,487
20171201|2017-09-05 10:30,5,60.2,60.45,60,60.375,377
20171201|2017-09-05 11:00,5,60.425,60.75,60.325,60.525,366
20171201|2017-09-05 11:30,5,60.475,60.525,60.4,60.525,276
20171201|2017-09-05 12:00,5,60.55,60.55,60.175,60.275,300
20171201|2017-09-05 12:30,5,60.25,60.525,60.05,60.2,867
20171201|2017-09-05 13:00,5,60.175,60.4,60.075,60.4,91
20171201|2017-09-06 08:30,6,60.45,60.675,60.125,60.3,939
20171201|2017-09-06 09:00,6,60.3,60.425,60.175,60.2,513
20171201|2017-09-06 09:30,6,60.2,60.375,60,60.175,640
20171201|2017-09-06 10:00,6,60.175,60.475,60.05,60.25,679
20171201|2017-09-06 10:30,6,60.275,60.4,59.9,59.975,1265
20171201|2017-09-06 11:00,6,59.95,60.4,59.95,60.3,350
20171201|2017-09-06 11:30,6,60.275,60.275,60.025,60.15,185
20171201|2017-09-06 12:00,6,60.225,60.35,60.175,60.2,164
20171201|2017-09-06 12:30,6,60.2,60.375,60.15,60.2,1211
20171201|2017-09-06 13:00,6,60.2,60.25,60.15,60.2,181
20171201|2017-09-07 08:30,7,59.4,59.825,58.875,58.95,2030
20171201|2017-09-07 09:00,7,58.925,59.225,58.875,58.95,606
20171201|2017-09-07 09:30,7,58.9,59.1,58.85,58.85,568
20171201|2017-09-07 10:00,7,58.875,58.975,58.775,58.825,431
20171201|2017-09-07 10:30,7,58.8,58.8,58.25,58.3,998
20171201|2017-09-07 11:00,7,58.325,58.65,58.3,58.475,372
20171201|2017-09-07 11:30,7,58.425,58.825,58.425,58.675,339
20171201|2017-09-07 12:00,7,58.7,58.85,58.575,58.725,250
20171201|2017-09-07 12:30,7,58.7,58.7,58.2,58.3,1308
20171201|2017-09-07 13:00,7,58.325,58.35,58.25,58.325,151
20171201|2017-09-08 08:30,8,58.2,58.575,57.875,58.425,2439
20171201|2017-09-08 09:00,8,58.45,58.575,58.3,58.425,430
20171201|2017-09-08 09:30,8,58.475,58.6,58.4,58.55,253
20171201|2017-09-08 10:00,8,58.575,58.75,58.525,58.675,213
20171201|2017-09-08 10:30,8,58.65,58.65,58.325,58.45,555
20171201|2017-09-08 11:00,8,58.475,58.55,58.275,58.5,330
20171201|2017-09-08 11:30,8,58.525,58.6,58.325,58.425,264
20171201|2017-09-08 12:00,8,58.475,59.525,58.425,58.65,843
20171201|2017-09-08 12:30,8,58.625,59.2,58.325,58.95,1348
20171201|2017-09-08 13:00,8,58.925,59.075,58.9,59.05,152
20171201|2017-09-11 08:30,11,58.6,58.725,58.225,58.725,1046
20171201|2017-09-11 09:00,11,58.75,58.775,58.175,58.225,1017
20171201|2017-09-11 09:30,11,58.25,58.35,58.15,58.175,474
20171201|2017-09-11 10:00,11,58.15,58.45,58.15,58.425,579
20171201|2017-09-11 10:30,11,58.425,58.775,58.375,58.65,587
20171201|2017-09-11 11:00,11,58.625,58.725,58.55,58.675,150
20171201|2017-09-11 11:30,11,58.7,58.725,58.6,58.625,167
20171201|2017-09-11 12:00,11,58.65,58.7,58.55,58.625,132
20171201|2017-09-11 12:30,11,58.65,58.875,58.275,58.625,2743
20171201|2017-09-11 13:00,11,58.65,58.725,58.5,58.725,90
20171201|2017-09-12 08:30,12,57.9,58.1,57.65,57.85,1893
20171201|2017-09-12 09:00,12,57.825,58,57.75,57.825,1114
20171201|2017-09-12 09:30,12,57.85,58.025,57.8,57.8,573
20171201|2017-09-12 10:00,12,57.775,57.85,57.625,57.775,673
20171201|2017-09-12 10:30,12,57.8,57.975,57.45,57.5,672
20171201|2017-09-12 11:00,12,57.45,57.575,57.325,57.475,691
20171201|2017-09-12 11:30,12,57.475,57.6,57.325,57.35,466
20171201|2017-09-12 12:00,12,57.35,57.375,57.05,57.125,1140
20171201|2017-09-12 12:30,12,57.1,57.475,57.025,57.1,2675
20171201|2017-09-12 13:00,12,57.125,57.325,57.05,57.325,257
20171201|2017-09-13 08:30,13,56.7,57,56.525,56.625,2140
20171201|2017-09-13 09:00,13,56.65,56.8,56.5,56.575,971
20171201|2017-09-13 09:30,13,56.6,56.8,56.525,56.8,693
20171201|2017-09-13 10:00,13,56.775,57.375,56.775,57.1,1211
20171201|2017-09-13 10:30,13,57.075,57.1,56.7,56.75,742
20171201|2017-09-13 11:00,13,56.775,56.9,56.675,56.75,384
20171201|2017-09-13 11:30,13,56.8,56.825,56.7,56.75,324
20171201|2017-09-13 12:00,13,56.75,57.05,56.45,56.7,1115
20171201|2017-09-13 12:30,13,56.675,57.175,56.625,56.725,1937
20171201|2017-09-13 13:00,13,56.75,56.9,56.7,56.775,237
20171201|2017-09-14 08:30,14,56.7,56.7,56.35,56.55,1122
20171201|2017-09-14 09:00,14,56.575,57,56.475,56.9,988
20171201|2017-09-14 09:30,14,56.925,57.25,56.7,56.825,755
20171201|2017-09-14 10:00,14,56.85,56.975,56.675,56.775,830
20171201|2017-09-14 10:30,14,56.8,56.8,56.35,56.5,1084
20171201|2017-09-14 11:00,14,56.475,56.625,56.375,56.45,561
20171201|2017-09-14 11:30,14,56.475,56.525,56.325,56.4,533
20171201|2017-09-14 12:00,14,56.4,56.85,56.375,56.8,382
20171201|2017-09-14 12:30,14,56.8,56.925,56.425,56.625,1268
20171201|2017-09-14 13:00,14,56.6,56.6,56.45,56.5,133
20171201|2017-09-15 08:30,15,56.3,56.8,56.2,56.625,1021
20171201|2017-09-15 09:00,15,56.65,57.8,56.375,57.125,1600
20171201|2017-09-15 09:30,15,57.125,57.35,56.875,57.35,588
20171201|2017-09-15 10:00,15,57.4,57.425,57,57.1,491
20171201|2017-09-15 10:30,15,57.125,57.475,57.075,57.3,573
20171201|2017-09-15 11:00,15,57.325,58,57.25,57.7,1521
20171201|2017-09-15 11:30,15,57.7,58.175,57.65,58.025,1184
20171201|2017-09-15 12:00,15,58,58.075,57.725,57.875,739
20171201|2017-09-15 12:30,15,57.875,58.625,57.8,58.575,2204
20171201|2017-09-15 13:00,15,58.575,58.625,58.4,58.525,344
20171201|2017-09-18 08:30,18,57.8,58.175,57.475,57.825,1410
20171201|2017-09-18 09:00,18,57.85,58.225,57.7,58.175,918
20171201|2017-09-18 09:30,18,58.225,58.325,57.9,57.95,543
20171201|2017-09-18 10:00,18,57.925,58.2,57.925,58,351
20171201|2017-09-18 10:30,18,58,58.225,57.85,58.175,657
20171201|2017-09-18 11:00,18,58.15,58.725,58.15,58.3,1097
20171201|2017-09-18 11:30,18,58.3,58.425,58.05,58.125,242
20171201|2017-09-18 12:00,18,58.125,58.125,57.975,58.025,544
20171201|2017-09-18 12:30,18,58.05,58.125,57.775,58.125,1973
20171201|2017-09-18 13:00,18,58.075,58.1,58,58,229
20171201|2017-09-19 08:30,19,58.2,58.675,57.925,58.575,1384
20171201|2017-09-19 09:00,19,58.6,59.325,58.55,58.925,1379
20171201|2017-09-19 09:30,19,58.95,59.4,58.875,59.275,566
20171201|2017-09-19 10:00,19,59.275,59.4,59.05,59.075,522
20171201|2017-09-19 10:30,19,59.05,59.15,58.7,58.75,657
20171201|2017-09-19 11:00,19,58.7,59.25,58.7,59.2,499
20171201|2017-09-19 11:30,19,59.225,59.425,59.075,59.275,531
20171201|2017-09-19 12:00,19,59.325,59.8,59.225,59.25,879
20171201|2017-09-19 12:30,19,59.275,59.8,59.225,59.775,2142
20171201|2017-09-19 13:00,19,59.775,59.775,59.55,59.575,241
20171201|2017-09-20 08:30,20,59,59.75,58.725,59.7,1924
20171201|2017-09-20 09:00,20,59.65,59.8,59.225,59.625,1859
20171201|2017-09-20 09:30,20,59.625,59.725,59.175,59.6,1283
20171201|2017-09-20 10:00,20,59.6,59.775,59.35,59.575,741
20171201|2017-09-20 10:30,20,59.575,59.925,59.5,59.925,773
20171201|2017-09-20 11:00,20,59.925,60.1,59.65,59.975,931
20171201|2017-09-20 11:30,20,59.975,60.025,59.775,59.9,672
20171201|2017-09-20 12:00,20,59.9,60.075,59.8,60,429
20171201|2017-09-20 12:30,20,59.975,60.1,59.675,59.9,1561
20171201|2017-09-20 13:00,20,59.925,60.075,59.9,60.025,323
20171201|2017-09-21 08:30,21,59.75,59.825,59.325,59.35,2061
20171201|2017-09-21 09:00,21,59.375,59.375,59.075,59.175,1603
20171201|2017-09-21 09:30,21,59.2,59.25,58.625,58.625,1664
20171201|2017-09-21 10:00,21,58.6,58.925,58.575,58.65,1122
20171201|2017-09-21 10:30,21,58.625,58.7,58.025,58.125,1467
20171201|2017-09-21 11:00,21,58.1,58.4,58.1,58.325,1036
20171201|2017-09-21 11:30,21,58.3,58.325,58.05,58.175,489
20171201|2017-09-21 12:00,21,58.175,58.475,57.875,58.45,1478
20171201|2017-09-21 12:30,21,58.45,58.55,57.75,57.85,2866
20171201|2017-09-21 13:00,21,57.85,57.9,57.8,57.8,289
20171201|2017-09-22 08:30,22,57.025,57.025,56.5,56.8,3311
20171201|2017-09-22 09:00,22,56.825,57.075,56.65,56.9,894
20171201|2017-09-22 09:30,22,56.95,57.5,56.9,57.1,1442
20171201|2017-09-22 10:00,22,57.1,57.2,56.825,56.95,701
20171201|2017-09-22 10:30,22,56.975,57.35,56.8,57.325,631
20171201|2017-09-22 11:00,22,57.3,57.425,56.925,57.075,607
20171201|2017-09-22 11:30,22,57.1,57.125,56.875,56.925,431
20171201|2017-09-22 12:00,22,56.9,57.025,56.825,56.9,582
20171201|2017-09-22 12:30,22,56.925,57,56.575,56.6,2600
20171201|2017-09-22 13:00,22,56.575,56.8,56.575,56.7,287
20171201|2017-09-25 08:30,25,56.3,56.55,56.1,56.375,2354
20171201|2017-09-25 09:00,25,56.4,56.95,56.4,56.625,1170
20171201|2017-09-25 09:30,25,56.6,57.05,56.575,56.95,721
20171201|2017-09-25 10:00,25,56.925,57,56.5,56.65,443
20171201|2017-09-25 10:30,25,56.65,57.05,56.4,56.925,744
20171201|2017-09-25 11:00,25,56.875,56.9,56.675,56.775,442
20171201|2017-09-25 11:30,25,56.775,57.525,56.7,57.375,1135
20171201|2017-09-25 12:00,25,57.375,57.75,57.175,57.275,1087
20171201|2017-09-25 12:30,25,57.3,57.625,56.925,57.375,3262
20171201|2017-09-25 13:00,25,57.375,57.475,57.35,57.425,246
20171201|2017-09-26 08:30,26,57.6,57.6,56.95,57,1809
20171201|2017-09-26 09:00,26,57.025,58.325,57,58.15,1938
20171201|2017-09-26 09:30,26,58.175,58.25,57.8,58.05,1343
20171201|2017-09-26 10:00,26,58.025,58.125,57.725,58.05,711
20171201|2017-09-26 10:30,26,58.075,58.125,57.725,57.975,1021
20171201|2017-09-26 11:00,26,57.95,58.025,57.725,57.875,945
20171201|2017-09-26 11:30,26,57.85,58.1,57.825,58,542
20171201|2017-09-26 12:00,26,58.025,58.05,57.825,57.9,760
20171201|2017-09-26 12:30,26,57.925,58.25,57.825,58.1,2420
20171201|2017-09-26 13:00,26,58.1,58.15,57.975,58.025,211
20171201|2017-09-27 08:30,27,58.1,58.85,57.925,58.55,2329
20171201|2017-09-27 09:00,27,58.525,58.925,58.3,58.65,957
20171201|2017-09-27 09:30,27,58.675,58.875,58.5,58.625,802
20171201|2017-09-27 10:00,27,58.65,58.9,58.6,58.75,851
20171201|2017-09-27 10:30,27,58.775,59.175,58.75,59.05,1608
20171201|2017-09-27 11:00,27,59.05,59.575,59,59.4,1616
20171201|2017-09-27 11:30,27,59.425,59.7,59.025,59.275,1816
20171201|2017-09-27 12:00,27,59.275,59.65,59.125,59.3,1215
20171201|2017-09-27 12:30,27,59.3,59.75,59.275,59.6,3491
20171201|2017-09-27 13:00,27,59.6,59.675,59.575,59.65,379
20171201|2017-09-28 08:30,28,59.3,59.9,59.3,59.425,2001
20171201|2017-09-28 09:00,28,59.425,59.55,59.175,59.2,1223
20171201|2017-09-28 09:30,28,59.175,59.275,58.825,58.975,1133
20171201|2017-09-28 10:00,28,59,59.125,58.8,59.1,634
20171201|2017-09-28 10:30,28,59.125,59.225,58.95,58.975,832
20171201|2017-09-28 11:00,28,58.975,59.025,58.4,58.675,1181
20171201|2017-09-28 11:30,28,58.65,58.75,58.425,58.5,631
20171201|2017-09-28 12:00,28,58.475,58.5,58.3,58.375,637
20171201|2017-09-28 12:30,28,58.375,58.55,58.175,58.275,3227
20171201|2017-09-28 13:00,28,58.25,58.45,58.2,58.4,602
20171201|2017-09-29 08:30,29,57.775,58.175,57.35,57.625,3689
20171201|2017-09-29 09:00,29,57.675,59.3,57.6,59.05,3365
20171201|2017-09-29 09:30,29,59.05,59.4,58.825,59.25,1398
20171201|2017-09-29 10:00,29,59.275,59.875,59.275,59.75,1868
20171201|2017-09-29 10:30,29,59.75,61.05,59.75,60.85,5233
20171201|2017-09-29 11:00,29,60.85,61.15,60.725,60.9,2053
20171201|2017-09-29 11:30,29,60.925,61.025,60.725,60.75,1046
20171201|2017-09-29 12:00,29,60.75,61.025,60.725,60.975,939
20171201|2017-09-29 12:30,29,61,61.175,59.775,59.825,4206
20171201|2017-09-29 13:00,29,59.85,59.95,59.625,59.7,904
20171201|2017-10-02 08:30,2,59.725,61.15,59.625,60.9,3315
20171201|2017-10-02 09:00,2,60.875,61.675,60.675,61.625,3460
20171201|2017-10-02 09:30,2,61.625,62.275,61.425,62.275,2058
20171201|2017-10-02 10:00,2,62.275,62.575,61.675,61.85,2823
20171201|2017-10-02 10:30,2,61.85,62,61.575,61.975,1247
20171201|2017-10-02 11:00,2,61.95,62.375,61.875,61.925,1139
20171201|2017-10-02 11:30,2,61.925,62.375,61.85,62.225,660
20171201|2017-10-02 12:00,2,62.225,62.45,62.05,62.35,649
20171201|2017-10-02 12:30,2,62.375,62.675,61.85,61.9,3745
20171201|2017-10-02 13:00,2,61.9,62.1,61.9,62,547
20171201|2017-10-03 08:30,3,62.2,62.875,62.075,62.15,4164
20171201|2017-10-03 09:00,3,62.15,62.15,61.4,61.625,2655
20171201|2017-10-03 09:30,3,61.6,62.2,61.525,61.975,1564
20171201|2017-10-03 10:00,3,61.95,62.775,61.9,62.725,2667
20171201|2017-10-03 10:30,3,62.725,62.9,62.375,62.625,1554
20171201|2017-10-03 11:00,3,62.675,63.3,62.625,63.15,2966
20171201|2017-10-03 11:30,3,63.125,63.45,62.675,62.875,2719
20171201|2017-10-03 12:00,3,62.9,62.9,62.525,62.65,1304
20171201|2017-10-03 12:30,3,62.675,62.75,62,62.125,4473
20171201|2017-10-03 13:00,3,62.125,62.35,62.125,62.3,346
20171201|2017-10-04 08:30,4,62.3,62.9,61.9,62.55,3126
20171201|2017-10-04 09:00,4,62.55,62.55,62.15,62.4,1458
20171201|2017-10-04 09:30,4,62.4,62.675,62.2,62.4,911
20171201|2017-10-04 10:00,4,62.45,62.45,61.975,62.1,621
20171201|2017-10-04 10:30,4,62.1,62.45,62,62,740
20171201|2017-10-04 11:00,4,62.05,62.2,61.825,62.075,974
20171201|2017-10-04 11:30,4,62.075,62.2,61.925,62,626
20171201|2017-10-04 12:00,4,62.025,62.05,61.875,61.975,443
20171201|2017-10-04 12:30,4,61.975,62.125,61.825,62,1659
20171201|2017-10-04 13:00,4,61.975,62.1,61.95,62.05,306
20171201|2017-10-05 08:30,5,62.1,62.625,61.725,62.475,2366
20171201|2017-10-05 09:00,5,62.5,62.85,62.375,62.725,2164
20171201|2017-10-05 09:30,5,62.725,62.9,62.4,62.425,1473
20171201|2017-10-05 10:00,5,62.425,62.65,62.35,62.45,709
20171201|2017-10-05 10:30,5,62.475,62.7,62.45,62.475,834
20171201|2017-10-05 11:00,5,62.5,62.875,62.35,62.8,933
20171201|2017-10-05 11:30,5,62.825,62.85,62.65,62.75,962
20171201|2017-10-05 12:00,5,62.775,63.125,62.7,62.85,2036
20171201|2017-10-05 12:30,5,62.85,62.9,62.675,62.825,1874
20171201|2017-10-05 13:00,5,62.825,62.9,62.775,62.875,622
20171201|2017-10-06 08:30,6,62.9,62.9,62.475,62.8,1418
20171201|2017-10-06 09:00,6,62.775,62.9,62.55,62.675,1093
20171201|2017-10-06 09:30,6,62.65,62.725,62.175,62.2,1280
20171201|2017-10-06 10:00,6,62.2,62.375,62.125,62.2,619
20171201|2017-10-06 10:30,6,62.2,62.225,61.425,61.6,1679
20171201|2017-10-06 11:00,6,61.625,61.925,61.45,61.7,1068
20171201|2017-10-06 11:30,6,61.7,61.825,61.575,61.65,458
20171201|2017-10-06 12:00,6,61.65,61.65,61.2,61.225,1076
20171201|2017-10-06 12:30,6,61.25,61.275,60.7,61.05,3927
20171201|2017-10-06 13:00,6,61.05,61.2,61.05,61.15,298
20171201|2017-10-09 08:30,9,60.925,61.15,60.6,60.725,3190
20171201|2017-10-09 09:00,9,60.75,61.225,60.7,61.125,1140
20171201|2017-10-09 09:30,9,61.1,61.25,61,61.1,696
20171201|2017-10-09 10:00,9,61.125,61.225,60.725,60.85,550
20171201|2017-10-09 10:30,9,60.825,61.125,60.8,60.975,450
20171201|2017-10-09 11:00,9,60.975,61.325,60.975,61.025,481
20171201|2017-10-09 11:30,9,61,61,60.75,60.9,614
20171201|2017-10-09 12:00,9,60.9,61.075,60.85,60.925,586
20171201|2017-10-09 12:30,9,60.925,61.1,60.875,60.975,2313
20171201|2017-10-09 13:00,9,60.975,61.05,60.95,60.95,151
20171201|2017-10-10 08:30,10,61.225,62.35,61.225,61.975,3354
20171201|2017-10-10 09:00,10,61.975,62.2,61.725,61.825,1387
20171201|2017-10-10 09:30,10,61.85,62,61.775,61.775,750
20171201|2017-10-10 10:00,10,61.775,62,61.7,61.775,543
20171201|2017-10-10 10:30,10,61.8,61.85,61.55,61.775,867
20171201|2017-10-10 11:00,10,61.75,61.825,61.625,61.65,864
20171201|2017-10-10 11:30,10,61.675,61.8,61.65,61.775,828
20171201|2017-10-10 12:00,10,61.775,61.9,61.45,61.675,965
20171201|2017-10-10 12:30,10,61.625,61.7,61.425,61.575,2056
20171201|2017-10-10 13:00,10,61.6,61.7,61.575,61.65,244
20171201|2017-10-11 08:30,11,62.15,62.325,61.925,62.175,2643
20171201|2017-10-11 09:00,11,62.15,62.725,62.05,62.65,2105
20171201|2017-10-11 09:30,11,62.675,62.85,62.475,62.475,1523
20171201|2017-10-11 10:00,11,62.5,62.875,62.45,62.65,1026
20171201|2017-10-11 10:30,11,62.675,62.825,62.625,62.675,570
20171201|2017-10-11 11:00,11,62.675,62.775,62.5,62.575,848
20171201|2017-10-11 11:30,11,62.6,62.7,62.525,62.575,405
20171201|2017-10-11 12:00,11,62.575,62.8,62.55,62.65,705
20171201|2017-10-11 12:30,11,62.65,62.725,62.35,62.5,2035
20171201|2017-10-11 13:00,11,62.475,62.625,62.425,62.575,262
20171201|2017-10-12 08:30,12,62.75,63.125,62.7,63,3386
20171201|2017-10-12 09:00,12,63,63.025,62.525,62.6,1195
20171201|2017-10-12 09:30,12,62.6,62.6,62.275,62.475,1247
20171201|2017-10-12 10:00,12,62.475,62.625,62.3,62.425,834
20171201|2017-10-12 10:30,12,62.4,62.65,62.25,62.55,1032
20171201|2017-10-12 11:00,12,62.55,62.725,62.425,62.575,375
20171201|2017-10-12 11:30,12,62.6,62.775,61.775,61.9,2095
20171201|2017-10-12 12:00,12,61.9,61.95,61.3,61.5,2059
20171201|2017-10-12 12:30,12,61.525,61.825,61.375,61.625,2368
20171201|2017-10-12 13:00,12,61.65,61.75,61.575,61.75,444
20171201|2017-10-13 08:30,13,61.75,62,61.625,61.725,2020
20171201|2017-10-13 09:00,13,61.75,62.4,61.7,62.05,1255
20171201|2017-10-13 09:30,13,62.025,62.175,61.8,62.125,753
20171201|2017-10-13 10:00,13,62.1,62.15,61.85,62.05,585
20171201|2017-10-13 10:30,13,62.025,62.025,61.525,61.6,881
20171201|2017-10-13 11:00,13,61.625,61.875,61.625,61.725,415
20171201|2017-10-13 11:30,13,61.7,61.775,61.55,61.775,614
20171201|2017-10-13 12:00,13,61.8,61.95,61.775,61.825,576
20171201|2017-10-13 12:30,13,61.875,62.35,61.75,62.25,1954
20171201|2017-10-13 13:00,13,62.275,62.4,62.225,62.375,266
20171201|2017-10-16 08:30,16,62.5,62.85,62.3,62.75,3060
20171201|2017-10-16 09:00,16,62.75,62.925,62.725,62.8,945
20171201|2017-10-16 09:30,16,62.825,62.95,62.775,62.85,626
20171201|2017-10-16 10:00,16,62.85,62.9,62.625,62.825,503
20171201|2017-10-16 10:30,16,62.8,62.95,62.6,62.875,1000
20171201|2017-10-16 11:00,16,62.875,63.525,62.8,63.3,2699
20171201|2017-10-16 11:30,16,63.3,63.425,63.125,63.3,677
20171201|2017-10-16 12:00,16,63.325,63.725,63.275,63.7,1374
20171201|2017-10-16 12:30,16,63.725,63.75,63.15,63.7,2356
20171201|2017-10-16 13:00,16,63.675,63.875,63.675,63.825,1303
20171201|2017-10-17 08:30,17,64,64.5,63.925,64.05,3793
20171201|2017-10-17 09:00,17,64.05,64.2,63.875,63.9,835
20171201|2017-10-17 09:30,17,63.9,63.975,63.325,63.35,1994
20171201|2017-10-17 10:00,17,63.375,63.675,63.35,63.575,664
20171201|2017-10-17 10:30,17,63.55,63.825,63.375,63.45,1089
20171201|2017-10-17 11:00,17,63.45,63.6,63.025,63.2,961
20171201|2017-10-17 11:30,17,63.2,63.2,62.75,63,1464
20171201|2017-10-17 12:00,17,63.05,63.075,62.525,62.675,916
20171201|2017-10-17 12:30,17,62.725,62.8,61.975,62.175,5035
20171201|2017-10-17 13:00,17,62.175,62.225,62.075,62.225,493
20171201|2017-10-18 08:30,18,62.3,63,62.3,62.85,3119
20171201|2017-10-18 09:00,18,62.85,63.075,62.65,62.825,1199
20171201|2017-10-18 09:30,18,62.8,62.9,62.7,62.8,786
20171201|2017-10-18 10:00,18,62.8,63.35,62.75,63.225,1246
20171201|2017-10-18 10:30,18,63.225,63.55,63.125,63.2,1976
20171201|2017-10-18 11:00,18,63.225,63.3,62.975,63.05,1531
20171201|2017-10-18 11:30,18,63.025,63.275,63.025,63.175,634
20171201|2017-10-18 12:00,18,63.175,63.45,63.175,63.425,1004
20171201|2017-10-18 12:30,18,63.425,63.8,63.35,63.775,3622
20171201|2017-10-18 13:00,18,63.75,63.775,63.65,63.775,597
20171201|2017-10-19 08:30,19,64,64.3,63.9,64.275,3110
20171201|2017-10-19 09:00,19,64.25,64.65,64.15,64.45,2350
20171201|2017-10-19 09:30,19,64.425,64.575,64.3,64.425,1130
20171201|2017-10-19 10:00,19,64.425,64.45,64.225,64.3,726
20171201|2017-10-19 10:30,19,64.325,64.325,63.6,63.975,1659
20171201|2017-10-19 11:00,19,63.975,64.25,63.925,64.025,763
20171201|2017-10-19 11:30,19,64.025,64.1,63.675,63.675,893
20171201|2017-10-19 12:00,19,63.675,63.9,63.675,63.75,684
20171201|2017-10-19 12:30,19,63.775,64.425,63.75,64.225,2752
20171201|2017-10-19 13:00,19,64.225,64.3,64.15,64.3,420
20171201|2017-10-20 08:30,20,64.275,64.625,64.025,64.225,2344
20171201|2017-10-20 09:00,20,64.275,64.55,64.2,64.5,1398
20171201|2017-10-20 09:30,20,64.475,64.55,64.35,64.375,1033
20171201|2017-10-20 10:00,20,64.4,64.5,64.15,64.25,653
20171201|2017-10-20 10:30,20,64.25,64.5,63.9,64.425,1463
20171201|2017-10-20 11:00,20,64.45,64.75,64.4,64.625,1613
20171201|2017-10-20 11:30,20,64.625,64.775,64.6,64.775,618
20171201|2017-10-20 12:00,20,64.75,64.825,64.4,64.425,1379
20171201|2017-10-20 12:30,20,64.45,64.9,64.3,64.85,3295
20171201|2017-10-20 13:00,20,64.825,64.925,64.825,64.85,700
20171201|2017-10-23 08:30,23,64.9,65.325,64.65,64.675,3156
20171201|2017-10-23 09:00,23,64.7,65.225,64.675,64.725,1494
20171201|2017-10-23 09:30,23,64.725,64.925,64.4,64.7,1322
20171201|2017-10-23 10:00,23,64.7,64.725,63.75,64.175,2256
20171201|2017-10-23 10:30,23,64.175,64.2,63.85,64.175,1129
20171201|2017-10-23 11:00,23,64.2,64.2,63.825,64.075,753
20171201|2017-10-23 11:30,23,64.075,64.2,63.95,63.975,880
20171201|2017-10-23 12:00,23,63.975,64.1,63.925,64.025,465
20171201|2017-10-23 12:30,23,64.05,64.05,63.45,63.475,3156
20171201|2017-10-23 13:00,23,63.475,63.625,63.45,63.5,680
20171201|2017-10-24 08:30,24,63.5,63.575,62.95,63.325,4069
20171201|2017-10-24 09:00,24,63.325,63.625,63.225,63.325,1647
20171201|2017-10-24 09:30,24,63.35,63.85,63.275,63.725,1495
20171201|2017-10-24 10:00,24,63.7,63.825,63.525,63.75,692
20171201|2017-10-24 10:30,24,63.775,63.975,63.575,63.95,1038
20171201|2017-10-24 11:00,24,63.95,64.125,63.925,63.975,834
20171201|2017-10-24 11:30,24,64,64.275,64,64.15,744
20171201|2017-10-24 12:00,24,64.175,64.325,64,64.325,1024
20171201|2017-10-24 12:30,24,64.3,64.375,63.95,64.025,2211
20171201|2017-10-24 13:00,24,64.025,64.175,64.025,64.125,283
20171201|2017-10-25 08:30,25,63.875,64.425,63.675,64.175,2623
20171201|2017-10-25 09:00,25,64.15,64.675,64,64.6,2116
20171201|2017-10-25 09:30,25,64.575,64.6,64.3,64.325,874
20171201|2017-10-25 10:00,25,64.3,64.45,64.175,64.225,756
20171201|2017-10-25 10:30,25,64.225,64.3,63.925,64.15,1046
20171201|2017-10-25 11:00,25,64.15,64.3,63.95,64.275,558
20171201|2017-10-25 11:30,25,64.3,64.325,64.025,64.15,457
20171201|2017-10-25 12:00,25,64.125,64.35,64.125,64.325,540
20171201|2017-10-25 12:30,25,64.325,64.575,64.175,64.5,1639
20171201|2017-10-25 13:00,25,64.525,64.65,64.45,64.65,682
20171201|2017-10-26 08:30,26,64.625,64.725,64.3,64.425,2149
20171201|2017-10-26 09:00,26,64.425,64.9,64.375,64.6,1580
20171201|2017-10-26 09:30,26,64.6,64.725,64.375,64.475,703
20171201|2017-10-26 10:00,26,64.45,64.6,64.1,64.375,913
20171201|2017-10-26 10:30,26,64.4,64.975,64.2,64.875,1816
20171201|2017-10-26 11:00,26,64.9,65.2,64.75,65.125,1537
20171201|2017-10-26 11:30,26,65.125,65.2,64.75,65.05,1021
20171201|2017-10-26 12:00,26,65.05,65.55,65.05,65.3,2005
20171201|2017-10-26 12:30,26,65.3,65.475,64.975,65.025,2409
20171201|2017-10-26 13:00,26,65.025,65.15,65.025,65.075,376
20171201|2017-10-27 08:30,27,65,65.075,64.275,64.375,2384
20171201|2017-10-27 09:00,27,64.375,64.55,64.35,64.4,589
20171201|2017-10-27 09:30,27,64.375,64.45,64.075,64.3,992
20171201|2017-10-27 10:00,27,64.275,64.5,64.275,64.35,585
20171201|2017-10-27 10:30,27,64.35,64.45,64.275,64.425,538
20171201|2017-10-27 11:00,27,64.4,64.625,64.325,64.375,693
20171201|2017-10-27 11:30,27,64.35,64.425,64.125,64.125,612
20171201|2017-10-27 12:00,27,64.125,64.15,63.675,63.9,1722
20171201|2017-10-27 12:30,27,63.875,64.55,63.825,64.425,3431
20171201|2017-10-27 13:00,27,64.425,64.725,64.4,64.675,1228
20171201|2017-10-30 08:30,30,64.45,64.7,64.325,64.625,1797
20171201|2017-10-30 09:00,30,64.625,64.75,64.45,64.525,1303
20171201|2017-10-30 09:30,30,64.55,64.9,64.55,64.875,972
20171201|2017-10-30 10:00,30,64.85,65.025,64.55,64.65,1442
20171201|2017-10-30 10:30,30,64.65,65,64.65,65,1106
20171201|2017-10-30 11:00,30,65,65.125,64.875,65,1112
20171201|2017-10-30 11:30,30,65,65.075,64.575,64.725,709
20171201|2017-10-30 12:00,30,64.7,64.825,64.7,64.75,333
20171201|2017-10-30 12:30,30,64.775,65.3,64.775,65.15,3192
20171201|2017-10-30 13:00,30,65.125,65.3,65.125,65.25,625
20171201|2017-10-31 08:30,31,65.625,65.9,65.525,65.7,3656
20171201|2017-10-31 09:00,31,65.7,65.925,65.65,65.725,1672
20171201|2017-10-31 09:30,31,65.75,65.75,65.425,65.525,1235
20171201|2017-10-31 10:00,31,65.55,66.05,65.55,66,1359
20171201|2017-10-31 10:30,31,66,66.35,65.95,66.3,1768
20171201|2017-10-31 11:00,31,66.3,66.95,66.25,66.95,3552
20171201|2017-10-31 11:30,31,66.925,67.475,66.875,67.4,3601
20171201|2017-10-31 12:00,31,67.425,67.725,67.275,67.725,2234
20171201|2017-10-31 12:30,31,67.725,68.175,67.7,68.05,6303
20171201|2017-10-31 13:00,31,68.05,68.075,67.85,67.875,947
20171201|2017-11-01 08:30,1,67.95,68,67.325,67.475,5338
20171201|2017-11-01 09:00,1,67.45,67.975,67.425,67.8,2761
20171201|2017-11-01 09:30,1,67.8,67.8,67.325,67.45,1428
20171201|2017-11-01 10:00,1,67.45,67.725,67.4,67.6,1170
20171201|2017-11-01 10:30,1,67.6,67.9,67.6,67.8,1369
20171201|2017-11-01 11:00,1,67.825,67.875,67.175,67.2,2120
20171201|2017-11-01 11:30,1,67.175,67.35,66.825,67.125,1769
20171201|2017-11-01 12:00,1,67.1,67.375,67.075,67.125,1179
20171201|2017-11-01 12:30,1,67.15,67.2,66.3,66.65,5187
20171201|2017-11-01 13:00,1,66.65,66.7,66.525,66.525,824
20171201|2017-11-02 08:30,2,66.475,66.475,65.45,65.525,4504
20171201|2017-11-02 09:00,2,65.525,65.8,65.3,65.425,2389
20171201|2017-11-02 09:30,2,65.425,65.775,65.4,65.625,1343
20171201|2017-11-02 10:00,2,65.6,65.75,65.55,65.675,813
20171201|2017-11-02 10:30,2,65.7,66.05,65.6,65.775,1692
20171201|2017-11-02 11:00,2,65.775,65.875,65.525,65.65,904
20171201|2017-11-02 11:30,2,65.65,66.025,65.625,65.975,980
20171201|2017-11-02 12:00,2,65.975,66.075,65.875,65.9,917
20171201|2017-11-02 12:30,2,65.875,65.9,65.55,65.8,2309
20171201|2017-11-02 13:00,2,65.8,65.925,65.75,65.85,516
20171201|2017-11-03 08:30,3,66.05,66.3,65.8,65.825,2263
20171201|2017-11-03 09:00,3,65.825,65.95,65.3,65.525,1864
20171201|2017-11-03 09:30,3,65.525,65.825,65.5,65.775,811
20171201|2017-11-03 10:00,3,65.75,65.775,65.575,65.625,573
20171201|2017-11-03 10:30,3,65.6,65.725,65.425,65.65,997
20171201|2017-11-03 11:00,3,65.65,65.7,65.45,65.475,391
20171201|2017-11-03 11:30,3,65.475,65.575,64.775,65,1786
20171201|2017-11-03 12:00,3,65,65.1,64.85,64.925,1012
20171201|2017-11-03 12:30,3,64.95,65.15,64.85,65.15,1939
20171201|2017-11-03 13:00,3,65.125,65.3,65.125,65.2,437
20171201|2017-11-06 08:30,6,65.075,65.15,64.525,64.75,2519
20171201|2017-11-06 09:00,6,64.775,64.825,64.575,64.7,898
20171201|2017-11-06 09:30,6,64.675,64.875,64.525,64.575,1279
20171201|2017-11-06 10:00,6,64.55,64.85,64.425,64.85,1401
20171201|2017-11-06 10:30,6,64.85,64.9,64.625,64.675,1007
20171201|2017-11-06 11:00,6,64.675,64.825,64.55,64.625,592
20171201|2017-11-06 11:30,6,64.6,64.65,64.425,64.55,852
20171201|2017-11-06 12:00,6,64.525,64.7,64.425,64.575,527
20171201|2017-11-06 12:30,6,64.6,64.775,64.45,64.65,1455
20171201|2017-11-06 13:00,6,64.65,64.8,64.625,64.775,402
20171201|2017-11-07 08:30,7,64.6,64.6,64.025,64.05,3248
20171201|2017-11-07 09:00,7,64.05,64.1,63.775,63.8,2007
20171201|2017-11-07 09:30,7,63.825,63.95,63.775,63.85,1162
20171201|2017-11-07 10:00,7,63.825,63.975,63.7,63.925,1474
20171201|2017-11-07 10:30,7,63.925,64.15,63.775,64.15,893
20171201|2017-11-07 11:00,7,64.125,64.375,64,64.275,704
20171201|2017-11-07 11:30,7,64.3,64.325,63.725,63.75,736
20171201|2017-11-07 12:00,7,63.8,63.9,63.6,63.7,1161
20171201|2017-11-07 12:30,7,63.675,64,63.625,63.875,2320
20171201|2017-11-07 13:00,7,63.875,64.05,63.825,64.05,567
20171201|2017-11-08 08:30,8,64.125,64.25,63.65,63.675,3385
20171201|2017-11-08 09:00,8,63.7,63.95,63.675,63.7,936
20171201|2017-11-08 09:30,8,63.7,63.95,63.675,63.8,1123
20171201|2017-11-08 10:00,8,63.8,64.25,63.675,63.8,1244
20171201|2017-11-08 10:30,8,63.775,63.85,63.5,63.625,1782
20171201|2017-11-08 11:00,8,63.625,63.775,63.55,63.625,597
20171201|2017-11-08 11:30,8,63.65,63.65,63.45,63.475,762
20171201|2017-11-08 12:00,8,63.475,63.625,63.45,63.5,745
20171201|2017-11-08 12:30,8,63.525,63.675,63.35,63.6,4048
20171201|2017-11-08 13:00,8,63.575,63.675,63.575,63.575,356
20171201|2017-11-09 08:30,9,63.575,63.75,63.375,63.6,3238
20171201|2017-11-09 09:00,9,63.6,63.8,63.275,63.475,1933
20171201|2017-11-09 09:30,9,63.475,63.725,63.425,63.45,1121
20171201|2017-11-09 10:00,9,63.45,63.575,63.275,63.475,1225
20171201|2017-11-09 10:30,9,63.5,63.9,63.325,63.75,1157
20171201|2017-11-09 11:00,9,63.75,63.775,63.25,63.25,854
20171201|2017-11-09 11:30,9,63.25,63.25,62.65,62.85,2474
20171201|2017-11-09 12:00,9,62.825,62.875,62.625,62.75,1307
20171201|2017-11-09 12:30,9,62.75,63.325,62.675,63.275,3151
20171201|2017-11-09 13:00,9,63.275,63.35,63.175,63.175,618
20171201|2017-11-10 08:30,10,63.1,63.1,62.5,62.7,2778
20171201|2017-11-10 09:00,10,62.675,62.675,62.2,62.225,2218
20171201|2017-11-10 09:30,10,62.225,62.375,62.175,62.2,1194
20171201|2017-11-10 10:00,10,62.2,62.425,62.15,62.3,920
20171201|2017-11-10 10:30,10,62.25,62.375,62.225,62.275,743
20171201|2017-11-10 11:00,10,62.275,62.6,62.225,62.55,917
20171201|2017-11-10 11:30,10,62.525,62.625,62.325,62.4,455
20171201|2017-11-10 12:00,10,62.425,62.55,62.25,62.325,460
20171201|2017-11-10 12:30,10,62.325,62.55,62.225,62.45,2398
20171201|2017-11-10 13:00,10,62.45,62.525,62.375,62.45,543
20171201|2017-11-13 08:30,13,62.575,62.925,62.225,62.4,2699
20171201|2017-11-13 09:00,13,62.425,62.425,61.925,61.95,2088
20171201|2017-11-13 09:30,13,61.95,62.175,61.925,62,1755
20171201|2017-11-13 10:00,13,61.975,62.15,61.975,62.125,719
20171201|2017-11-13 10:30,13,62.125,62.35,61.975,62.2,695
20171201|2017-11-13 11:00,13,62.225,62.375,62.1,62.175,866
20171201|2017-11-13 11:30,13,62.175,62.425,62.125,62.275,652
20171201|2017-11-13 12:00,13,62.25,62.4,62.225,62.25,705
20171201|2017-11-13 12:30,13,62.25,62.425,62.125,62.275,2313
20171201|2017-11-13 13:00,13,62.25,62.375,62.25,62.325,508
20171201|2017-11-14 08:30,14,62.4,62.4,61.8,61.85,2360
20171201|2017-11-14 09:00,14,61.85,61.9,61.3,61.45,2760
20171201|2017-11-14 09:30,14,61.425,61.5,61.4,61.4,1265
20171201|2017-11-14 10:00,14,61.4,61.475,61.025,61.025,1759
20171201|2017-11-14 10:30,14,61.025,61.025,60.65,60.675,1896
20171201|2017-11-14 11:00,14,60.675,60.7,60.3,60.5,1558
20171201|2017-11-14 11:30,14,60.5,60.55,60.15,60.225,1205
20171201|2017-11-14 12:00,14,60.2,60.225,60.1,60.175,670
20171201|2017-11-14 12:30,14,60.2,60.25,59.9,60.025,3408
20171201|2017-11-14 13:00,14,60,60.075,59.925,59.925,555
20171201|2017-11-15 08:30,15,60.275,60.775,59.25,60.6,5461
20171201|2017-11-15 09:00,15,60.65,61.1,60.325,60.55,2488
20171201|2017-11-15 09:30,15,60.55,60.85,60.2,60.725,1715
20171201|2017-11-15 10:00,15,60.75,60.9,60.625,60.825,1031
20171201|2017-11-15 10:30,15,60.825,60.825,60.5,60.55,956
20171201|2017-11-15 11:00,15,60.525,60.65,60.5,60.5,602
20171201|2017-11-15 11:30,15,60.525,60.675,60.4,60.65,770
20171201|2017-11-15 12:00,15,60.625,61.1,60.625,60.725,891
20171201|2017-11-15 12:30,15,60.75,61.175,60.575,61.175,2432
20171201|2017-11-15 13:00,15,61.15,61.225,61.1,61.2,524
20171201|2017-11-16 08:30,16,61.425,61.55,60.425,60.475,2770
20171201|2017-11-16 09:00,16,60.475,60.625,60.2,60.2,1579
20171201|2017-11-16 09:30,16,60.2,60.35,60.075,60.2,1023
20171201|2017-11-16 10:00,16,60.2,60.225,59.975,60,726
20171201|2017-11-16 10:30,16,60,60.15,59.975,60,524
20171201|2017-11-16 11:00,16,60,60.15,59.875,60.075,860
20171201|2017-11-16 11:30,16,60.075,60.4,59.875,60.3,875
20171201|2017-11-16 12:00,16,60.3,60.55,60.2,60.275,775
20171201|2017-11-16 12:30,16,60.25,60.425,60.05,60.075,1766
20171201|2017-11-16 13:00,16,60.05,60.1,59.975,60,535
20171201|2017-11-17 08:30,17,60.2,61,60,60.775,2262
20171201|2017-11-17 09:00,17,60.8,61.5,60.525,61.45,2036
20171201|2017-11-17 09:30,17,61.475,62.1,61.325,61.65,1944
20171201|2017-11-17 10:00,17,61.65,61.675,61.3,61.35,1417
20171201|2017-11-17 10:30,17,61.35,61.45,60.75,60.775,980
20171201|2017-11-17 11:00,17,60.8,60.9,60.55,60.65,454
20171201|2017-11-17 11:30,17,60.625,60.625,60.325,60.4,683
20171201|2017-11-17 12:00,17,60.4,60.425,60.25,60.425,483
20171201|2017-11-17 12:30,17,60.425,60.675,60.275,60.625,1419
20171201|2017-11-17 13:00,17,60.625,60.675,60.5,60.525,322
20171201|2017-11-20 08:30,20,60.825,61.575,60.775,61.125,1495
20171201|2017-11-20 09:00,20,61.175,62.2,60.825,61.575,1907
20171201|2017-11-20 09:30,20,61.575,61.675,61.225,61.225,606
20171201|2017-11-20 10:00,20,61.225,61.4,61.175,61.35,445
20171201|2017-11-20 10:30,20,61.4,61.775,61.375,61.725,1347
20171201|2017-11-20 11:00,20,61.725,62.35,61.725,62.225,1157
20171201|2017-11-20 11:30,20,62.175,62.35,62,62.25,607
20171201|2017-11-20 12:00,20,62.275,62.4,62.125,62.3,769
20171201|2017-11-20 12:30,20,62.275,62.425,61.925,62.025,1767
20171201|2017-11-20 13:00,20,62.025,62.15,62.025,62.05,322
20171201|2017-11-21 08:30,21,62.45,62.725,61.825,62.075,2014
20171201|2017-11-21 09:00,21,62.1,62.1,61.45,61.65,804
20171201|2017-11-21 09:30,21,61.65,61.925,61.625,61.625,339
20171201|2017-11-21 10:00,21,61.625,61.775,61.5,61.525,263
20171201|2017-11-21 10:30,21,61.5,61.5,61.15,61.25,578
20171201|2017-11-21 11:00,21,61.225,61.55,61.2,61.4,194
20171201|2017-11-21 11:30,21,61.35,61.375,61.25,61.35,356
20171201|2017-11-21 12:00,21,61.35,61.45,61.1,61.35,671
20171201|2017-11-21 12:30,21,61.3,61.325,60.575,60.675,1718
20171201|2017-11-21 13:00,21,60.7,60.85,60.575,60.75,484
20171201|2017-11-22 08:30,22,61.25,61.575,61,61.05,1300
20171201|2017-11-22 09:00,22,61.05,61.15,60.95,61.125,486
20171201|2017-11-22 09:30,22,61.125,61.625,61.125,61.525,521
20171201|2017-11-22 10:00,22,61.45,61.575,61.325,61.4,183
20171201|2017-11-22 10:30,22,61.425,61.45,61.225,61.325,217
20171201|2017-11-22 11:00,22,61.325,61.375,61.225,61.35,266
20171201|2017-11-22 11:30,22,61.35,62.225,61.225,62.15,1016
20171201|2017-11-22 12:00,22,62.225,62.625,62.125,62.375,819
20171201|2017-11-22 12:30,22,62.4,62.9,62.4,62.775,1398
20171201|2017-11-22 13:00,22,62.8,62.85,62.65,62.7,487
20171201|2017-11-24 08:30,24,63.2,63.5,63.125,63.2,1481
20171201|2017-11-24 09:00,24,63.175,63.675,63.15,63.475,711
20171201|2017-11-24 09:30,24,63.5,63.55,63.275,63.325,222
20171201|2017-11-24 10:00,24,63.325,63.425,63.25,63.3,226
20171201|2017-11-24 10:30,24,63.25,63.375,63.125,63.2,451
20171201|2017-11-24 11:00,24,63.2,63.3,63.2,63.3,145
20171201|2017-11-24 11:30,24,63.325,63.4,63.225,63.25,376
20171201|2017-11-24 12:00,24,63.25,63.425,63.225,63.425,327
20171201|2017-11-27 08:30,27,63.675,64.175,63.6,64.025,1964
20171201|2017-11-27 09:00,27,64.05,64.1,63.925,63.975,405
20171201|2017-11-27 09:30,27,63.95,64,63.8,63.9,341
20171201|2017-11-27 10:00,27,63.975,64.225,63.925,64.175,473
20171201|2017-11-27 10:30,27,64.2,64.275,64.05,64.25,312
20171201|2017-11-27 11:00,27,64.225,64.325,64.15,64.275,344
20171201|2017-11-27 11:30,27,64.275,64.4,64.15,64.35,392
20171201|2017-11-27 12:00,27,64.35,64.4,64.25,64.35,192
20171201|2017-11-27 12:30,27,64.35,64.6,64.325,64.525,926
20171201|2017-11-27 13:00,27,64.55,64.65,64.525,64.65,402
20171201|2017-11-28 08:30,28,64.5,64.75,64.175,64.55,1601
20171201|2017-11-28 09:00,28,64.55,64.9,64.525,64.875,849
20171201|2017-11-28 09:30,28,64.825,64.825,64.6,64.7,355
20171201|2017-11-28 10:00,28,64.7,64.95,64.675,64.875,311
20171201|2017-11-28 10:30,28,64.875,65.55,64.85,65.35,1499
20171201|2017-11-28 11:00,28,65.375,65.8,65.25,65.65,1377
20171201|2017-11-28 11:30,28,65.7,65.95,65.625,65.625,682
20171201|2017-11-28 12:00,28,65.625,65.8,65.625,65.75,369
20171201|2017-11-28 12:30,28,65.8,65.95,65.7,65.75,809
20171201|2017-11-28 13:00,28,65.75,65.775,65.6,65.6,157
20171201|2017-11-29 08:30,29,66.1,66.3,65.85,65.9,997
20171201|2017-11-29 09:00,29,65.9,66.1,65.55,65.625,592
20171201|2017-11-29 09:30,29,65.6,65.975,65.55,65.65,493
20171201|2017-11-29 10:00,29,65.65,65.75,65.225,65.25,584
20171201|2017-11-29 10:30,29,65.275,65.95,65.125,65.875,828
20171201|2017-11-29 11:00,29,65.875,65.875,65.35,65.35,288
20171201|2017-11-29 11:30,29,65.3,65.3,64.9,65.025,453
20171201|2017-11-29 12:00,29,65.025,65.35,65.025,65.175,127
20171201|2017-11-29 12:30,29,65.175,65.2,64.85,65.05,872
20171201|2017-11-29 13:00,29,65.05,65.075,64.95,64.975,231
20171201|2017-11-30 08:30,30,65.4,65.8,65.1,65.15,1818
20171201|2017-11-30 09:00,30,65.2,65.575,65.05,65.05,674
20171201|2017-11-30 09:30,30,65.1,65.2,64.9,64.925,370
20171201|2017-11-30 10:00,30,64.9,65,64.75,64.8,533
20171201|2017-11-30 10:30,30,64.825,65.1,64.775,64.9,379
20171201|2017-11-30 11:00,30,64.95,64.95,64.8,64.8,121
20171201|2017-11-30 11:30,30,64.8,65.25,64.775,65.125,388
20171201|2017-11-30 12:00,30,65.075,65.1,64.75,64.8,224
20171201|2017-11-30 12:30,30,64.8,64.875,64.15,64.3,1378
20171201|2017-11-30 13:00,30,64.275,64.45,64.15,64.4,376
20171201|2017-12-01 08:30,1,64.6,64.95,64.4,64.675,1223
20171201|2017-12-01 09:00,1,64.7,65.7,64.675,65.2,1309
20171201|2017-12-01 09:30,1,65.225,65.5,65.05,65.35,559
20171201|2017-12-01 10:00,1,65.325,65.5,64.9,64.95,392
20171201|2017-12-01 10:30,1,64.975,65.2,64.975,64.975,227
20171201|2017-12-01 11:00,1,65,65.1,64.95,64.975,192
20171201|2017-12-01 11:30,1,64.95,65.05,64.925,65.025,254
20171201|2017-12-01 12:00,1,64.95,65.1,64.925,65.1,191
20171201|2017-12-01 12:30,1,65.075,65.35,64.975,65.3,784
20171201|2017-12-01 13:00,1,65.3,65.325,65.15,65.275,178
20171201|2017-12-04 08:30,4,65.425,65.425,64.875,65.05,803
20171201|2017-12-04 09:00,4,65,65.05,64.525,64.9,738
20171201|2017-12-04 09:30,4,64.925,65.2,64.825,65.2,270
20171201|2017-12-04 10:00,4,65.15,65.65,64.725,64.9,1144
20171201|2017-12-04 10:30,4,64.85,65.125,64.7,65,528
20171201|2017-12-04 11:00,4,65.025,65.1,64.65,64.7,290
20171201|2017-12-04 11:30,4,64.725,64.75,64.425,64.675,354
20171201|2017-12-04 12:00,4,64.65,64.8,64.5,64.7,266
20171201|2017-12-04 12:30,4,64.65,65,64.6,64.95,788
20171201|2017-12-04 13:00,4,64.975,64.975,64.8,64.85,178
20171201|2017-12-05 08:30,5,65.075,65.075,64.55,64.8,770
20171201|2017-12-05 09:00,5,64.775,64.9,64.725,64.725,200
20171201|2017-12-05 09:30,5,64.725,64.725,64.55,64.6,289
20171201|2017-12-05 10:00,5,64.625,64.675,64.125,64.2,809
20171201|2017-12-05 10:30,5,64.2,64.4,64.1,64.325,364
20171201|2017-12-05 11:00,5,64.275,64.275,64.075,64.15,461
20171201|2017-12-05 11:30,5,64.15,64.275,64.075,64.1,132
20171201|2017-12-05 12:00,5,64.075,64.25,63.95,64.225,354
20171201|2017-12-05 12:30,5,64.2,64.45,64.025,64.175,396
20171201|2017-12-05 13:00,5,64.2,64.275,64.15,64.15,77
20171201|2017-12-06 08:30,6,64.55,64.55,64.175,64.45,1013
20171201|2017-12-06 09:00,6,64.45,64.575,64.425,64.5,456
20171201|2017-12-06 09:30,6,64.525,64.55,64.3,64.45,271
20171201|2017-12-06 10:00,6,64.475,64.575,64.225,64.35,628
20171201|2017-12-06 10:30,6,64.325,64.375,64.2,64.225,287
20171201|2017-12-06 11:00,6,64.225,64.35,64.15,64.2,254
20171201|2017-12-06 11:30,6,64.175,64.225,64.125,64.2,125
20171201|2017-12-06 12:00,6,64.175,64.2,63.95,64.075,326
20171201|2017-12-06 12:30,6,64.075,64.1,63.75,63.875,1079
20171201|2017-12-06 13:00,6,63.875,63.975,63.8,63.9,219
20171201|2017-12-07 08:30,7,63.975,64,63.6,63.85,1052
20171201|2017-12-07 09:00,7,63.85,64.2,63.8,64.15,432
20171201|2017-12-07 09:30,7,64.175,64.25,64.125,64.2,345
20171201|2017-12-07 10:00,7,64.175,64.3,63.775,63.85,744
20171201|2017-12-07 10:30,7,63.8,63.875,63.6,63.8,486
20171201|2017-12-07 11:00,7,63.75,63.825,63.6,63.625,187
20171201|2017-12-07 11:30,7,63.65,63.7,63.6,63.625,206
20171201|2017-12-07 12:00,7,63.675,63.85,63.625,63.775,141
20171201|2017-12-07 12:30,7,63.8,63.825,63.525,63.55,793
20171201|2017-12-07 13:00,7,63.575,63.6,63.5,63.5,534
20171201|2017-12-08 08:30,8,63.8,64.1,63.7,63.975,922
20171201|2017-12-08 09:00,8,63.925,64,63.675,63.75,355
20171201|2017-12-08 09:30,8,63.725,64,63.725,63.9,258
20171201|2017-12-08 10:00,8,63.9,63.975,63.85,63.975,123
20171201|2017-12-08 10:30,8,63.975,64.05,63.875,63.95,266
20171201|2017-12-08 11:00,8,63.95,64.05,63.85,63.85,256
20171201|2017-12-08 11:30,8,63.875,63.925,63.825,63.85,184
20171201|2017-12-08 12:00,8,63.85,63.95,63.775,63.8,190
20171201|2017-12-08 12:30,8,63.775,63.825,63.625,63.65,674
20171201|2017-12-08 13:00,8,63.625,63.675,63.55,63.55,343
20171201|2017-12-11 08:30,11,63.9,64.05,63.825,63.9,791
20171201|2017-12-11 09:00,11,63.9,63.975,63.85,63.875,245
20171201|2017-12-11 09:30,11,63.875,63.925,63.825,63.875,216
20171201|2017-12-11 10:00,11,63.875,63.875,63.625,63.725,204
20171201|2017-12-11 10:30,11,63.75,63.75,63.6,63.65,178
20171201|2017-12-11 11:00,11,63.675,63.775,63.65,63.7,120
20171201|2017-12-11 11:30,11,63.7,63.7,63.65,63.65,151
20171201|2017-12-11 12:00,11,63.65,63.7,63.55,63.675,205
20171201|2017-12-11 12:30,11,63.625,63.65,63.525,63.65,392
20171201|2017-12-11 13:00,11,63.65,63.675,63.575,63.6,133
20171201|2017-12-12 08:30,12,63.725,63.775,63.625,63.65,508
20171201|2017-12-12 09:00,12,63.675,63.675,63.6,63.65,290
20171201|2017-12-12 09:30,12,63.625,63.875,63.6,63.85,706
20171201|2017-12-12 10:00,12,63.85,63.875,63.8,63.8,148
20171201|2017-12-12 10:30,12,63.8,63.9,63.8,63.9,234
20171201|2017-12-12 11:00,12,63.875,63.925,63.85,63.9,220
20171201|2017-12-12 11:30,12,63.875,63.925,63.875,63.875,95
20171201|2017-12-12 12:00,12,63.875,63.9,63.85,63.9,83
20171201|2017-12-12 12:30,12,63.875,63.875,63.75,63.75,434
20171201|2017-12-12 13:00,12,63.8,63.8,63.725,63.775,92
20171201|2017-12-13 08:30,13,63.825,63.825,63.65,63.725,424
20171201|2017-12-13 09:00,13,63.725,63.75,63.675,63.725,177
20171201|2017-12-13 09:30,13,63.725,64.075,63.675,64.05,615
20171201|2017-12-13 10:00,13,64.05,64.075,63.775,63.925,599
20171201|2017-12-13 10:30,13,63.9,63.925,63.75,63.825,245
20171201|2017-12-13 11:00,13,63.8,63.875,63.75,63.775,138
20171201|2017-12-13 11:30,13,63.75,63.875,63.75,63.8,89
20171201|2017-12-13 12:00,13,63.825,63.825,63.775,63.8,33
20171201|2017-12-13 12:30,13,63.8,63.975,63.8,63.95,297
20171201|2017-12-13 13:00,13,63.975,63.975,63.9,63.975,121
20171201|2017-12-14 08:30,14,63.95,63.95,63.875,63.95,581
20171201|2017-12-14 09:00,14,63.95,63.95,63.925,63.95,194
20171201|2017-12-14 09:30,14,63.95,63.975,63.925,63.975,524
20171201|2017-12-14 10:00,14,63.975,64.025,63.975,64,157
20171201|2017-12-14 10:30,14,64,64.025,64,64,136
20171201|2017-12-14 11:00,14,64.025,64.05,64,64.025,510
20171201|2017-12-14 11:30,14,64.025,64.05,64,64.025,244
20180201|2016-09-30 09:00,30,59.5,59.5,59.5,59.5,1
20180201|2016-09-30 09:30,30,59.925,60,59.925,60,8
20180201|2016-10-03 12:30,3,60,60,60,60,4
20180201|2016-10-03 13:00,3,60,60.25,60,60.25,12
20180201|2016-10-04 09:00,4,60.425,60.5,60.425,60.5,5
20180201|2016-10-04 11:30,4,61.25,61.875,61.25,61.775,5
20180201|2016-10-05 10:00,5,62.5,62.5,62.5,62.5,5
20180201|2016-10-05 10:30,5,62.5,62.5,62.2,62.2,15
20180201|2016-10-06 11:00,6,62,62,62,62,1
20180201|2016-10-06 11:30,6,62,62.15,62,62.15,10
20180201|2016-10-06 12:30,6,62.15,62.15,62.15,62.15,4
20180201|2016-10-06 13:00,6,62.15,62.15,62.15,62.15,1
20180201|2016-10-07 11:30,7,62.05,62.15,62.05,62.15,3
20180201|2016-10-10 12:00,10,62.15,62.15,62.15,62.15,2
20180201|2016-10-25 12:30,25,61.5,61.5,61.5,61.5,2
20180201|2016-10-25 13:00,25,61.475,61.475,61.475,61.475,1
20180201|2016-10-26 08:30,26,61.7,61.7,61.7,61.7,1
20180201|2016-10-27 09:00,27,61.75,61.75,61.75,61.75,14
20180201|2016-10-27 09:30,27,61.75,62.075,61.75,62.075,14
20180201|2016-10-27 11:00,27,62.2,62.2,62.2,62.2,11
20180201|2016-10-27 12:00,27,62.075,62.075,61.95,61.95,11
20180201|2016-10-27 12:30,27,62.175,62.35,62.175,62.35,9
20180201|2016-10-27 13:00,27,62.35,62.35,62.35,62.35,3
20180201|2016-10-28 08:30,28,62.35,62.35,62.35,62.35,10
20180201|2016-10-31 12:00,31,62.7,62.7,62.7,62.7,6
20180201|2016-11-02 12:30,2,61.925,61.925,61.925,61.925,1
20180201|2016-11-04 11:00,4,62.025,62.025,62.025,62.025,1
20180201|2016-11-07 12:00,7,62.4,62.4,62.4,62.4,1
20180201|2016-11-07 13:00,7,62.675,62.675,62.675,62.675,1
20180201|2016-11-08 08:30,8,62.7,62.7,62.7,62.7,1
20180201|2016-11-10 08:30,10,62.75,62.75,62.75,62.75,1
20180201|2016-11-10 11:00,10,62.75,62.75,62.75,62.75,1
20180201|2016-11-10 12:30,10,62.75,62.8,62.75,62.8,5
20180201|2016-11-10 13:00,10,62.85,62.85,62.85,62.85,1
20180201|2016-11-14 10:00,14,62.35,62.35,62.35,62.35,2
20180201|2016-11-14 12:30,14,62.5,62.5,62.5,62.5,2
20180201|2016-11-14 13:00,14,62.5,62.5,62.5,62.5,5
20180201|2016-11-21 12:00,21,62.5,62.5,62.5,62.5,2
20180201|2016-11-22 08:30,22,62.5,62.5,62.5,62.5,1
20180201|2016-11-22 10:00,22,62.15,62.15,62.15,62.15,2
20180201|2016-11-22 10:30,22,62.15,62.15,62.15,62.15,8
20180201|2016-11-22 11:00,22,62.25,62.25,62.25,62.25,2
20180201|2016-11-23 08:30,23,62.5,62.5,62.5,62.5,5
20180201|2016-11-23 11:00,23,62.325,62.375,62.325,62.375,3
20180201|2016-11-28 12:30,28,62.575,62.575,62.575,62.575,1
20180201|2016-11-29 12:00,29,61.4,61.4,61.4,61.4,2
20180201|2016-11-29 13:00,29,61.6,61.6,61.6,61.6,1
20180201|2016-11-30 09:00,30,61.4,61.4,61.4,61.4,3
20180201|2016-11-30 09:30,30,61.55,61.55,61.55,61.55,1
20180201|2016-11-30 12:30,30,61.4,61.4,61.4,61.4,3
20180201|2016-11-30 13:00,30,61.4,61.4,61.4,61.4,1
20180201|2016-12-01 09:00,1,61,61,61,61,5
20180201|2016-12-05 09:00,5,61.8,61.8,61.8,61.8,1
20180201|2016-12-05 12:30,5,62,62,62,62,1
20180201|2016-12-06 09:30,6,62.35,62.4,62.35,62.4,3
20180201|2016-12-06 13:00,6,62.55,62.55,62.55,62.55,1
20180201|2016-12-07 10:00,7,62.75,62.75,62.75,62.75,1
20180201|2016-12-07 11:00,7,63.125,63.125,63.125,63.125,1
20180201|2016-12-12 13:00,12,63.375,63.375,63.375,63.375,1
20180201|2016-12-13 10:00,13,63.325,63.325,63.325,63.325,1
20180201|2016-12-13 12:30,13,63.425,63.425,63.425,63.425,1
20180201|2016-12-14 12:30,14,63.5,63.5,63.5,63.5,1
20180201|2016-12-15 12:30,15,63.7,63.7,63.7,63.7,1
20180201|2016-12-16 11:00,16,64.05,64.05,64.05,64.05,1
20180201|2016-12-16 12:30,16,63.9,63.9,63.9,63.9,1
20180201|2016-12-16 13:00,16,64.1,64.1,64.1,64.1,1
20180201|2016-12-21 09:30,21,63.5,63.5,63.5,63.5,1
20180201|2016-12-21 10:00,21,63.5,63.5,63.5,63.5,4
20180201|2016-12-21 13:00,21,63.875,63.875,63.875,63.875,1
20180201|2016-12-22 08:30,22,64,64,64,64,10
20180201|2016-12-22 09:30,22,63.825,63.825,63.825,63.825,2
20180201|2016-12-22 12:00,22,63.9,63.9,63.9,63.9,1
20180201|2016-12-23 08:30,23,63.975,63.975,63.975,63.975,8
20180201|2016-12-23 10:00,23,63.8,63.8,63.8,63.8,1
20180201|2016-12-23 10:30,23,63.775,63.775,63.75,63.75,11
20180201|2016-12-28 08:30,28,64.575,64.575,64.575,64.575,2
20180201|2016-12-28 09:00,28,64.525,64.525,64.45,64.45,4
20180201|2016-12-28 10:00,28,63.425,63.425,63.4,63.4,9
20180201|2016-12-28 12:30,28,63.8,63.8,63.8,63.8,1
20180201|2016-12-30 08:30,30,63.925,64.4,63.925,64.4,11
20180201|2016-12-30 09:00,30,64.275,64.275,64.025,64.25,6
20180201|2016-12-30 11:30,30,64.4,64.4,64.4,64.4,1
20180201|2016-12-30 12:30,30,64.2,64.2,64.2,64.2,1
20180201|2016-12-30 13:00,30,63.825,63.825,63.825,63.825,3
20180201|2017-01-03 08:30,3,64.425,64.425,64.425,64.425,1
20180201|2017-01-04 08:30,4,63.975,63.975,63.525,63.525,20
20180201|2017-01-04 09:00,4,63.95,63.975,63.8,63.8,12
20180201|2017-01-04 10:30,4,64.125,64.375,63.975,64.375,21
20180201|2017-01-04 11:00,4,64.25,64.375,64.15,64.375,21
20180201|2017-01-04 11:30,4,64.4,64.4,64.225,64.225,20
20180201|2017-01-04 12:30,4,64.325,64.375,64.125,64.375,51
20180201|2017-01-05 10:30,5,64.25,64.25,64.25,64.25,1
20180201|2017-01-06 08:30,6,64.475,64.475,64.475,64.475,4
20180201|2017-01-06 09:30,6,64.4,64.4,64.325,64.325,2
20180201|2017-01-06 11:30,6,64.425,64.425,64.425,64.425,2
20180201|2017-01-06 12:00,6,64.425,64.425,64.425,64.425,2
20180201|2017-01-06 12:30,6,64.425,64.575,64.175,64.175,4
20180201|2017-01-06 13:00,6,64.65,64.65,64.65,64.65,2
20180201|2017-01-09 12:30,9,64.85,64.9,64.85,64.9,11
20180201|2017-01-09 13:00,9,64.875,64.875,64.875,64.875,6
20180201|2017-01-10 10:00,10,64.6,64.6,64.25,64.25,2
20180201|2017-01-10 12:30,10,64.75,64.75,64.75,64.75,1
20180201|2017-01-11 09:00,11,64.9,64.9,64.9,64.9,1
20180201|2017-01-11 10:00,11,64.35,64.35,64.35,64.35,1
20180201|2017-01-11 12:00,11,64.625,64.625,64.625,64.625,1
20180201|2017-01-11 12:30,11,64.9,64.9,64.9,64.9,1
20180201|2017-01-12 10:30,12,64.75,64.75,64.75,64.75,1
20180201|2017-01-13 09:00,13,65,65,65,65,1
20180201|2017-01-13 10:00,13,64.85,64.85,64.85,64.85,1
20180201|2017-01-13 13:00,13,64.825,64.825,64.825,64.825,1
20180201|2017-01-17 13:00,17,64.45,64.45,64.45,64.45,1
20180201|2017-01-18 12:30,18,64.45,64.45,64.45,64.45,1
20180201|2017-01-19 10:00,19,64.3,64.3,64.3,64.3,5
20180201|2017-01-19 12:30,19,64.75,64.85,64.75,64.75,5
20180201|2017-01-20 09:00,20,65.25,65.25,65.25,65.25,1
20180201|2017-01-20 10:30,20,65.15,65.15,65.15,65.15,1
20180201|2017-01-23 12:30,23,65.975,66,65.975,66,3
20180201|2017-01-24 12:30,24,66.5,66.5,66.5,66.5,2
20180201|2017-01-24 13:00,24,66.5,66.5,66.5,66.5,4
20180201|2017-01-25 08:30,25,66.4,66.45,66.2,66.2,9
20180201|2017-01-25 09:30,25,66.425,66.525,66.4,66.4,6
20180201|2017-01-25 10:00,25,66.375,66.4,66.35,66.375,6
20180201|2017-01-25 10:30,25,66.45,66.45,66.375,66.375,6
20180201|2017-01-25 11:00,25,66.375,66.375,66.225,66.25,12
20180201|2017-01-25 11:30,25,66.2,66.25,66.2,66.2,7
20180201|2017-01-25 12:00,25,66.175,66.2,65.95,66.15,17
20180201|2017-01-25 12:30,25,66.075,66.175,66.025,66.025,27
20180201|2017-01-25 13:00,25,66.025,66.025,66.025,66.025,1
20180201|2017-01-27 12:00,27,65.725,65.725,65.725,65.725,1
20180201|2017-01-27 12:30,27,65.925,65.925,65.925,65.925,10
20180201|2017-01-30 11:30,30,65.9,65.9,65.9,65.9,1
20180201|2017-01-30 12:30,30,65.825,65.825,65.825,65.825,1
20180201|2017-01-31 09:30,31,66,66,66,66,1
20180201|2017-01-31 10:00,31,66,66,66,66,14
20180201|2017-01-31 12:30,31,65.875,65.875,65.875,65.875,1
20180201|2017-02-01 12:30,1,65.775,65.775,65.775,65.775,1
20180201|2017-02-02 10:00,2,65.25,65.25,65.25,65.25,1
20180201|2017-02-02 10:30,2,65.275,65.375,65.275,65.35,8
20180201|2017-02-02 12:30,2,65.35,65.425,65.35,65.425,4
20180201|2017-02-02 13:00,2,65.45,65.45,65.45,65.45,2
20180201|2017-02-03 09:00,3,65.3,65.4,65.3,65.4,5
20180201|2017-02-03 11:30,3,65.3,65.3,65.275,65.3,4
20180201|2017-02-03 12:00,3,65.3,65.3,65.3,65.3,19
20180201|2017-02-03 12:30,3,65.35,65.375,65.35,65.375,3
20180201|2017-02-06 09:00,6,65.4,65.4,65.4,65.4,2
20180201|2017-02-06 11:30,6,65.375,65.375,65.375,65.375,1
20180201|2017-02-06 12:30,6,65.425,65.425,65.425,65.425,2
20180201|2017-02-07 08:30,7,65.775,65.775,65.775,65.775,2
20180201|2017-02-07 09:30,7,65.95,65.95,65.825,65.95,4
20180201|2017-02-07 10:00,7,65.9,65.9,65.9,65.9,1
20180201|2017-02-07 10:30,7,65.925,65.925,65.925,65.925,4
20180201|2017-02-07 11:00,7,65.925,65.95,65.925,65.95,4
20180201|2017-02-07 11:30,7,65.95,65.95,65.95,65.95,2
20180201|2017-02-07 12:00,7,66,66.05,66,66.05,10
20180201|2017-02-07 12:30,7,66.05,66.475,66.05,66.475,78
20180201|2017-02-08 08:30,8,66,66,66,66,1
20180201|2017-02-08 09:00,8,66.675,66.675,66.575,66.575,6
20180201|2017-02-08 10:00,8,66.65,66.65,66.65,66.65,20
20180201|2017-02-08 10:30,8,66.6,66.65,66.6,66.65,4
20180201|2017-02-08 11:30,8,66.7,66.75,66.7,66.75,3
20180201|2017-02-08 12:00,8,66.775,66.8,66.625,66.625,3
20180201|2017-02-08 12:30,8,66.9,66.9,66.9,66.9,10
20180201|2017-02-09 08:30,9,66.65,66.65,66.65,66.65,55
20180201|2017-02-09 09:00,9,66.5,66.55,66.5,66.55,4
20180201|2017-02-09 11:30,9,66.475,66.5,66.475,66.5,5
20180201|2017-02-09 12:00,9,66.625,66.65,66.625,66.65,24
20180201|2017-02-09 12:30,9,66.65,66.65,66.475,66.65,9
20180201|2017-02-09 13:00,9,66.5,66.5,66.5,66.5,1
20180201|2017-02-10 08:30,10,66.55,66.625,66.55,66.625,5
20180201|2017-02-10 10:00,10,66.65,66.65,66.65,66.65,1
20180201|2017-02-10 10:30,10,66.625,66.65,66.625,66.65,5
20180201|2017-02-10 11:00,10,66.65,66.65,66.65,66.65,20
20180201|2017-02-10 11:30,10,66.55,66.65,66.55,66.65,8
20180201|2017-02-10 12:00,10,66.65,66.65,66.65,66.65,39
20180201|2017-02-10 12:30,10,66.5,66.65,66.5,66.65,2
20180201|2017-02-10 13:00,10,66.6,66.6,66.6,66.6,1
20180201|2017-02-13 10:30,13,66.15,66.15,66.125,66.125,4
20180201|2017-02-13 12:30,13,66.375,66.6,66.375,66.6,2
20180201|2017-02-14 08:30,14,66.6,66.65,66.6,66.65,6
20180201|2017-02-14 09:00,14,66.65,66.65,66.65,66.65,35
20180201|2017-02-14 09:30,14,66.65,66.65,66.65,66.65,21
20180201|2017-02-14 10:00,14,66.65,66.65,66.65,66.65,88
20180201|2017-02-14 10:30,14,66.65,66.65,66.6,66.6,53
20180201|2017-02-14 11:00,14,66.65,66.65,66.65,66.65,5
20180201|2017-02-14 11:30,14,66.575,66.65,66.575,66.65,19
20180201|2017-02-14 12:00,14,66.65,66.65,66.65,66.65,30
20180201|2017-02-14 12:30,14,66.65,66.65,66.625,66.65,46
20180201|2017-02-14 13:00,14,66.625,66.65,66.625,66.65,6
20180201|2017-02-15 08:30,15,66.65,66.65,66.65,66.65,37
20180201|2017-02-15 09:30,15,66.625,66.625,66.625,66.625,1
20180201|2017-02-15 10:00,15,66.65,66.65,66.6,66.6,3
20180201|2017-02-15 10:30,15,66.65,66.65,66.65,66.65,24
20180201|2017-02-15 11:00,15,66.65,66.65,66.65,66.65,4
20180201|2017-02-15 11:30,15,66.5,66.55,66.5,66.55,3
20180201|2017-02-15 12:30,15,66.575,66.65,66.575,66.65,7
20180201|2017-02-15 13:00,15,66.55,66.55,66.55,66.55,1
20180201|2017-02-16 08:30,16,66.175,66.525,66.175,66.525,2
20180201|2017-02-16 09:00,16,66.475,66.625,66.475,66.625,7
20180201|2017-02-16 10:00,16,66.65,66.65,66.65,66.65,16
20180201|2017-02-16 10:30,16,66.65,66.65,66.65,66.65,2
20180201|2017-02-16 11:00,16,66.3,66.3,66.2,66.275,3
20180201|2017-02-16 12:30,16,66,66,66,66,1
20180201|2017-02-17 09:30,17,66.6,66.6,66.6,66.6,1
20180201|2017-02-17 10:00,17,66.475,66.475,66.425,66.45,18
20180201|2017-02-17 11:00,17,66.35,66.6,66.35,66.6,7
20180201|2017-02-17 12:00,17,66.475,66.5,66.45,66.5,20
20180201|2017-02-17 12:30,17,66.55,66.575,66.55,66.575,10
20180201|2017-02-17 13:00,17,66.525,66.525,66.475,66.475,4
20180201|2017-02-21 08:30,21,66.55,66.55,66.525,66.525,7
20180201|2017-02-21 09:00,21,66.425,66.425,66.3,66.3,5
20180201|2017-02-21 09:30,21,66.425,66.525,66.425,66.525,4
20180201|2017-02-21 10:00,21,66.55,66.55,66.55,66.55,1
20180201|2017-02-21 10:30,21,66.525,66.525,66.475,66.475,13
20180201|2017-02-21 11:00,21,66.5,66.525,66.5,66.525,9
20180201|2017-02-22 08:30,22,66.2,66.2,65.65,65.65,32
20180201|2017-02-22 09:00,22,65.95,65.95,65.575,65.6,6
20180201|2017-02-22 09:30,22,65.6,65.6,65.55,65.55,7
20180201|2017-02-22 10:00,22,65.8,65.8,65.8,65.8,2
20180201|2017-02-22 10:30,22,65.55,65.55,65.225,65.225,9
20180201|2017-02-22 11:30,22,65.275,65.275,65.175,65.175,2
20180201|2017-02-22 12:00,22,65.325,65.325,65.2,65.2,2
20180201|2017-02-22 12:30,22,65,65,65,65,5
20180201|2017-02-23 09:00,23,64.025,64.075,64,64,22
20180201|2017-02-23 09:30,23,63.925,64.075,63.925,64.075,6
20180201|2017-02-23 10:00,23,64.15,64.15,64.075,64.075,9
20180201|2017-02-23 10:30,23,64,64.025,64,64.025,20
20180201|2017-02-23 12:00,23,64,64,64,64,11
20180201|2017-02-23 12:30,23,64,64.1,64,64.1,15
20180201|2017-02-24 08:30,24,64.1,64.1,63.675,63.825,27
20180201|2017-02-24 09:00,24,63.825,63.875,63.65,63.65,16
20180201|2017-02-24 09:30,24,63.5,63.6,63.475,63.6,6
20180201|2017-02-24 10:00,24,63.625,63.625,63.625,63.625,4
20180201|2017-02-24 10:30,24,63.475,63.475,63.475,63.475,5
20180201|2017-02-24 11:00,24,64.2,64.2,64.2,64.2,4
20180201|2017-02-24 11:30,24,64.025,64.025,64.025,64.025,1
20180201|2017-02-24 12:00,24,64.4,64.4,64.4,64.4,4
20180201|2017-02-24 12:30,24,64.4,64.9,64.4,64.9,17
20180201|2017-02-27 11:30,27,64.825,64.825,64.825,64.825,1
20180201|2017-02-27 12:00,27,65,65,65,65,7
20180201|2017-02-27 12:30,27,65.2,65.2,65,65,7
20180201|2017-02-28 09:30,28,65,65.05,65,65.05,8
20180201|2017-02-28 11:00,28,64.7,64.7,64.7,64.7,1
20180201|2017-02-28 11:30,28,65.175,65.175,65.175,65.175,1
20180201|2017-02-28 13:00,28,65.35,65.35,65.35,65.35,1
20180201|2017-03-01 10:00,1,65.45,65.575,65.2,65.575,57
20180201|2017-03-01 10:30,1,65.6,65.6,65.6,65.6,1
20180201|2017-03-01 11:00,1,65.75,65.75,65.6,65.725,58
20180201|2017-03-01 11:30,1,65.7,65.7,65.55,65.7,3
20180201|2017-03-01 12:00,1,65.7,65.75,65.7,65.75,4
20180201|2017-03-01 12:30,1,65.775,65.875,65.775,65.875,25
20180201|2017-03-02 08:30,2,65.775,66.075,65.775,66.075,8
20180201|2017-03-02 09:30,2,65.975,66,65.975,66,28
20180201|2017-03-02 10:00,2,66.175,66.2,66.175,66.175,5
20180201|2017-03-02 10:30,2,66.2,66.2,66.2,66.2,1
20180201|2017-03-02 11:00,2,66.15,66.15,66.025,66.025,2
20180201|2017-03-02 11:30,2,66.05,66.05,65.8,65.8,44
20180201|2017-03-02 12:00,2,65.85,65.85,65.85,65.85,3
20180201|2017-03-02 12:30,2,65.8,65.825,65.7,65.8,15
20180201|2017-03-02 13:00,2,65.8,65.8,65.8,65.8,2
20180201|2017-03-03 08:30,3,65.8,65.8,64.7,65.1,9
20180201|2017-03-03 09:00,3,65,65,64.8,64.8,2
20180201|2017-03-03 10:00,3,65.125,65.125,65,65,5
20180201|2017-03-03 10:30,3,65.175,65.25,65.175,65.225,3
20180201|2017-03-03 11:00,3,65.375,65.4,65.375,65.4,8
20180201|2017-03-03 12:00,3,65.8,65.925,65.8,65.925,3
20180201|2017-03-03 12:30,3,65.875,65.925,65.8,65.925,27
20180201|2017-03-03 13:00,3,65.675,65.675,65.675,65.675,3
20180201|2017-03-06 08:30,6,66.05,66.125,65.925,65.95,58
20180201|2017-03-06 09:00,6,65.9,65.9,65.9,65.9,4
20180201|2017-03-06 09:30,6,65.9,66,65.9,65.95,27
20180201|2017-03-06 10:00,6,65.975,65.975,65.775,65.775,2
20180201|2017-03-06 10:30,6,66,66,66,66,3
20180201|2017-03-06 11:00,6,65.725,65.725,65.725,65.725,1
20180201|2017-03-06 12:00,6,66,66,66,66,1
20180201|2017-03-06 12:30,6,65.85,66.025,65.85,66,53
20180201|2017-03-06 13:00,6,65.975,65.975,65.975,65.975,2
20180201|2017-03-07 08:30,7,66.125,66.125,65.95,66,38
20180201|2017-03-07 09:30,7,65.875,66.075,65.875,66.075,2
20180201|2017-03-07 10:30,7,65.975,66.075,65.975,66.075,12
20180201|2017-03-07 11:30,7,66.375,66.575,66.275,66.275,9
20180201|2017-03-07 12:00,7,66.425,66.45,66.425,66.45,9
20180201|2017-03-07 12:30,7,66.5,66.65,66.5,66.65,155
20180201|2017-03-07 13:00,7,66.65,66.65,66.65,66.65,11
20180201|2017-03-08 08:30,8,66.5,66.55,66.475,66.475,26
20180201|2017-03-08 09:00,8,66.525,66.525,66.525,66.525,1
20180201|2017-03-08 09:30,8,66.5,66.5,66.45,66.45,6
20180201|2017-03-08 10:00,8,66.45,66.575,66.45,66.575,30
20180201|2017-03-08 10:30,8,66.575,66.7,66.575,66.65,81
20180201|2017-03-08 11:00,8,66.7,66.7,66.65,66.65,13
20180201|2017-03-08 11:30,8,66.65,66.65,66.6,66.6,3
20180201|2017-03-08 12:00,8,66.7,66.7,66.7,66.7,2
20180201|2017-03-08 12:30,8,66.75,66.75,66.725,66.725,9
20180201|2017-03-08 13:00,8,66.775,66.8,66.75,66.75,23
20180201|2017-03-09 09:00,9,66.325,66.325,66.3,66.3,9
20180201|2017-03-09 09:30,9,66.4,66.4,66.325,66.325,6
20180201|2017-03-09 11:00,9,66.675,66.675,66.675,66.675,1
20180201|2017-03-09 11:30,9,66.525,66.525,66.45,66.45,17
20180201|2017-03-09 12:00,9,66.4,66.4,66.275,66.275,6
20180201|2017-03-09 12:30,9,66.375,66.725,66.375,66.725,50
20180201|2017-03-10 08:30,10,66.2,66.2,66.15,66.2,10
20180201|2017-03-10 09:00,10,66.2,66.2,66.2,66.2,5
20180201|2017-03-10 09:30,10,66.425,66.425,66.425,66.425,2
20180201|2017-03-10 10:30,10,66.3,66.3,66.3,66.3,5
20180201|2017-03-10 11:00,10,66.15,66.15,66.05,66.05,5
20180201|2017-03-10 12:00,10,66.325,66.45,66.325,66.35,10
20180201|2017-03-10 12:30,10,66.35,66.725,66.325,66.7,28
20180201|2017-03-10 13:00,10,66.675,66.675,66.625,66.625,6
20180201|2017-03-13 09:00,13,66.675,66.725,66.675,66.725,3
20180201|2017-03-13 09:30,13,66.625,66.725,66.625,66.725,6
20180201|2017-03-13 10:00,13,66.725,66.75,66.725,66.75,14
20180201|2017-03-13 10:30,13,66.75,66.8,66.75,66.75,19
20180201|2017-03-13 11:00,13,66.625,66.625,66.525,66.525,8
20180201|2017-03-13 12:00,13,66.75,66.775,66.75,66.775,13
20180201|2017-03-13 12:30,13,66.775,66.825,66.725,66.825,173
20180201|2017-03-13 13:00,13,66.8,66.8,66.675,66.75,17
20180201|2017-03-14 08:30,14,66.625,66.775,66.625,66.775,2
20180201|2017-03-14 09:00,14,66.7,66.825,66.7,66.825,14
20180201|2017-03-14 09:30,14,66.775,66.775,66.75,66.75,40
20180201|2017-03-14 10:00,14,66.8,66.9,66.8,66.9,24
20180201|2017-03-14 10:30,14,66.975,66.975,66.925,66.95,54
20180201|2017-03-14 11:00,14,66.875,66.95,66.875,66.95,8
20180201|2017-03-14 11:30,14,66.95,66.95,66.875,66.875,13
20180201|2017-03-14 12:00,14,66.95,66.975,66.95,66.95,15
20180201|2017-03-14 12:30,14,66.95,66.95,66.875,66.9,44
20180201|2017-03-15 08:30,15,66.65,66.65,66.5,66.5,3
20180201|2017-03-15 09:00,15,66.6,66.6,66.6,66.6,4
20180201|2017-03-15 09:30,15,66.6,66.725,66.525,66.725,4
20180201|2017-03-15 10:30,15,66.525,66.6,66.525,66.6,2
20180201|2017-03-15 11:30,15,66.75,66.75,66.75,66.75,1
20180201|2017-03-15 12:00,15,66.625,66.725,66.625,66.725,4
20180201|2017-03-15 12:30,15,66.725,66.8,66.575,66.65,25
20180201|2017-03-15 13:00,15,66.675,66.725,66.575,66.625,68
20180201|2017-03-16 08:30,16,66.675,66.675,66.55,66.55,2
20180201|2017-03-16 09:00,16,66.55,66.55,66.55,66.55,5
20180201|2017-03-16 09:30,16,66.575,66.7,66.575,66.7,3
20180201|2017-03-16 10:00,16,66.525,66.525,66.475,66.475,12
20180201|2017-03-16 10:30,16,66.475,66.575,66.475,66.575,18
20180201|2017-03-16 11:00,16,66.6,66.75,66.6,66.75,5
20180201|2017-03-16 11:30,16,66.825,66.825,66.825,66.825,1
20180201|2017-03-16 12:30,16,66.825,66.85,66.825,66.85,8
20180201|2017-03-16 13:00,16,66.85,66.875,66.85,66.85,6
20180201|2017-03-17 08:30,17,66.55,66.55,66.55,66.55,1
20180201|2017-03-17 09:00,17,66.725,66.8,66.725,66.8,8
20180201|2017-03-17 09:30,17,66.75,66.75,66.7,66.7,2
20180201|2017-03-17 10:00,17,66.7,66.7,66.7,66.7,2
20180201|2017-03-17 10:30,17,66.55,66.55,66.375,66.525,36
20180201|2017-03-17 12:00,17,66.575,66.6,66.575,66.575,3
20180201|2017-03-17 12:30,17,66.475,66.5,66.475,66.5,4
20180201|2017-03-20 08:30,20,66.675,66.675,66.675,66.675,1
20180201|2017-03-20 09:00,20,66.2,66.3,66.2,66.3,36
20180201|2017-03-20 09:30,20,66.3,66.3,66,66.3,13
20180201|2017-03-20 10:30,20,66.3,66.3,66.3,66.3,2
20180201|2017-03-20 11:00,20,66.35,66.475,66.35,66.475,5
20180201|2017-03-20 12:00,20,66.4,66.4,66.225,66.225,18
20180201|2017-03-20 12:30,20,66,66.5,66,66.5,32
20180201|2017-03-21 08:30,21,66.275,66.275,66.175,66.175,3
20180201|2017-03-21 09:00,21,65.925,65.925,65.925,65.925,1
20180201|2017-03-21 09:30,21,66.125,66.15,66.1,66.1,11
20180201|2017-03-21 10:00,21,66.025,66.075,66.025,66.075,6
20180201|2017-03-21 10:30,21,66.075,66.075,66.05,66.05,2
20180201|2017-03-21 11:00,21,66.1,66.1,66,66,2
20180201|2017-03-21 11:30,21,66.125,66.175,66.125,66.175,3
20180201|2017-03-21 12:00,21,66.175,66.2,66.175,66.2,8
20180201|2017-03-21 12:30,21,66.225,66.325,66.125,66.325,50
20180201|2017-03-21 13:00,21,66.3,66.35,66.275,66.35,17
20180201|2017-03-22 08:30,22,66.325,66.375,66.325,66.375,6
20180201|2017-03-22 09:00,22,66.425,66.425,66.375,66.4,4
20180201|2017-03-22 09:30,22,66.175,66.175,65.95,65.95,3
20180201|2017-03-22 10:00,22,65.975,65.975,65.975,65.975,1
20180201|2017-03-22 10:30,22,65.95,66,65.85,66,7
20180201|2017-03-22 11:30,22,66,66,65.875,65.875,5
20180201|2017-03-22 12:00,22,66,66,66,66,1
20180201|2017-03-22 12:30,22,66.125,66.25,66.125,66.25,12
20180201|2017-03-22 13:00,22,66.3,66.3,66.3,66.3,1
20180201|2017-03-23 08:30,23,66.1,66.1,66.05,66.05,3
20180201|2017-03-23 09:00,23,65.975,66.15,65.45,65.45,28
20180201|2017-03-23 11:00,23,65.15,65.15,65.15,65.15,2
20180201|2017-03-23 12:00,23,65.25,65.575,65.25,65.575,29
20180201|2017-03-23 12:30,23,65.75,66.45,65.75,66.45,26
20180201|2017-03-23 13:00,23,66.4,66.4,66.4,66.4,1
20180201|2017-03-24 08:30,24,66,66.4,66,66.4,17
20180201|2017-03-24 09:00,24,66.325,66.425,66.075,66.075,36
20180201|2017-03-24 09:30,24,66.25,66.25,65.975,65.975,4
20180201|2017-03-24 10:00,24,65.7,65.7,65.7,65.7,1
20180201|2017-03-24 10:30,24,65.675,65.675,65.25,65.25,10
20180201|2017-03-24 11:00,24,65.35,65.35,65.3,65.3,2
20180201|2017-03-24 11:30,24,65.475,65.525,65.475,65.525,2
20180201|2017-03-24 12:00,24,65.525,65.65,65.525,65.65,6
20180201|2017-03-24 12:30,24,66.025,66.125,66.025,66.125,23
20180201|2017-03-24 13:00,24,66.15,66.15,66.15,66.15,1
20180201|2017-03-27 08:30,27,65.175,65.2,65.075,65.075,7
20180201|2017-03-27 09:30,27,65.225,65.225,65.225,65.225,2
20180201|2017-03-27 10:30,27,65.1,65.1,65,65,6
20180201|2017-03-27 12:00,27,65,65,65,65,2
20180201|2017-03-27 12:30,27,65.05,65.1,64.925,65.1,6
20180201|2017-03-27 13:00,27,64.75,64.75,64.7,64.7,2
20180201|2017-03-28 08:30,28,64.675,64.675,64.675,64.675,1
20180201|2017-03-28 10:30,28,64.525,64.55,64.5,64.55,5
20180201|2017-03-28 12:30,28,64.35,64.35,64.275,64.275,3
20180201|2017-03-28 13:00,28,64,64,64,64,1
20180201|2017-03-29 08:30,29,63.875,63.875,63.7,63.8,30
20180201|2017-03-29 09:00,29,63.7,63.7,63.7,63.7,1
20180201|2017-03-29 09:30,29,63.7,63.7,63.7,63.7,5
20180201|2017-03-29 10:00,29,63.6,63.675,63.55,63.575,46
20180201|2017-03-29 10:30,29,63.575,63.575,63.45,63.45,10
20180201|2017-03-29 11:00,29,63.475,63.475,63.3,63.325,46
20180201|2017-03-29 12:30,29,63.5,63.525,63.5,63.525,4
20180201|2017-03-29 13:00,29,63.325,63.325,63.3,63.3,6
20180201|2017-03-30 08:30,30,63.075,63.075,63.025,63.025,12
20180201|2017-03-30 09:00,30,63.075,63.225,63.025,63.1,25
20180201|2017-03-30 09:30,30,63.1,63.5,63.075,63.5,17
20180201|2017-03-30 10:00,30,63.475,63.825,63.475,63.6,5
20180201|2017-03-30 10:30,30,63.525,63.525,63.45,63.475,12
20180201|2017-03-30 11:00,30,63.5,63.5,63.475,63.475,32
20180201|2017-03-30 11:30,30,63.5,63.5,63.475,63.5,35
20180201|2017-03-30 12:00,30,63.5,63.625,63.5,63.55,11
20180201|2017-03-30 12:30,30,63.525,64.05,63.525,63.875,39
20180201|2017-03-30 13:00,30,63.55,63.55,63.5,63.5,2
20180201|2017-03-31 08:30,31,63.9,63.9,63.875,63.875,2
20180201|2017-03-31 09:00,31,63.875,63.875,63.875,63.875,2
20180201|2017-03-31 09:30,31,63.95,63.95,63.95,63.95,1
20180201|2017-03-31 10:00,31,63.625,63.625,63.525,63.575,10
20180201|2017-03-31 10:30,31,63.75,63.85,63.75,63.85,3
20180201|2017-03-31 12:00,31,63.9,63.925,63.9,63.925,15
20180201|2017-03-31 12:30,31,63.85,63.85,63.7,63.8,37
20180201|2017-04-03 08:30,3,63.45,63.45,63.45,63.45,1
20180201|2017-04-03 09:00,3,63.55,63.55,63.525,63.525,4
20180201|2017-04-03 09:30,3,63.825,63.825,63.775,63.775,2
20180201|2017-04-03 10:30,3,63.45,63.45,63.45,63.45,2
20180201|2017-04-03 11:00,3,63.4,63.4,63.4,63.4,5
20180201|2017-04-03 11:30,3,63.45,63.5,63.45,63.5,6
20180201|2017-04-03 12:00,3,63.575,63.7,63.575,63.7,9
20180201|2017-04-03 12:30,3,63.7,63.7,63.7,63.7,1
20180201|2017-04-04 08:30,4,63.3,63.55,63.3,63.55,9
20180201|2017-04-04 09:00,4,63.35,63.35,63.325,63.325,4
20180201|2017-04-04 09:30,4,63.3,63.3,63.1,63.125,13
20180201|2017-04-04 11:00,4,63.325,63.35,63.325,63.35,3
20180201|2017-04-04 11:30,4,63.375,63.575,63.375,63.4,22
20180201|2017-04-04 12:00,4,63.375,63.375,63.2,63.225,13
20180201|2017-04-04 12:30,4,63.075,63.275,63.075,63.275,27
20180201|2017-04-05 10:30,5,63.25,63.25,63.025,63.025,20
20180201|2017-04-05 11:30,5,63,63,63,63,2
20180201|2017-04-05 12:00,5,62.875,62.875,62.875,62.875,3
20180201|2017-04-05 12:30,5,63.075,63.075,62.925,62.925,15
20180201|2017-04-06 09:00,6,62.85,62.85,62.85,62.85,3
20180201|2017-04-06 10:30,6,62.85,62.9,62.85,62.9,13
20180201|2017-04-06 11:00,6,63,63.1,63,63.1,18
20180201|2017-04-06 11:30,6,63.275,63.4,63.275,63.4,15
20180201|2017-04-06 12:30,6,63.5,63.8,63.5,63.8,10
20180201|2017-04-07 08:30,7,63.4,63.4,63.4,63.4,1
20180201|2017-04-07 09:30,7,63.275,63.4,63.25,63.4,5
20180201|2017-04-07 10:00,7,63.375,63.5,63.325,63.5,21
20180201|2017-04-07 12:30,7,63.65,63.975,63.65,63.825,8
20180201|2017-04-07 13:00,7,64,64.2,64,64.2,4
20180201|2017-04-10 08:30,10,64.3,64.3,64.3,64.3,1
20180201|2017-04-10 09:30,10,64.075,64.15,64.075,64.15,2
20180201|2017-04-10 10:00,10,64.15,64.175,64.15,64.175,8
20180201|2017-04-10 10:30,10,64.15,64.325,64.125,64.325,5
20180201|2017-04-10 11:00,10,64.35,64.35,64.35,64.35,5
20180201|2017-04-10 11:30,10,64.475,64.625,64.475,64.625,11
20180201|2017-04-10 12:00,10,64.625,64.7,64.625,64.7,5
20180201|2017-04-10 12:30,10,64.675,65,64.675,65,20
20180201|2017-04-11 08:30,11,64.825,64.825,64.825,64.825,1
20180201|2017-04-11 09:00,11,64.925,65,64.875,64.875,6
20180201|2017-04-11 09:30,11,64.9,64.95,64.875,64.875,3
20180201|2017-04-11 10:00,11,64.875,64.875,64.825,64.825,6
20180201|2017-04-11 11:00,11,64.875,64.9,64.85,64.85,6
20180201|2017-04-11 11:30,11,64.85,64.875,64.85,64.875,9
20180201|2017-04-11 12:00,11,64.9,65.075,64.9,65.075,5
20180201|2017-04-11 12:30,11,65.075,65.35,65.075,65.225,13
20180201|2017-04-11 13:00,11,65.2,65.25,65.2,65.25,3
20180201|2017-04-12 08:30,12,64.825,64.825,64,64.625,21
20180201|2017-04-12 09:00,12,64.525,64.525,64.325,64.325,5
20180201|2017-04-12 10:00,12,64.5,64.5,64.5,64.5,2
20180201|2017-04-12 10:30,12,64.5,64.5,64.475,64.475,3
20180201|2017-04-12 11:30,12,64.025,64.025,64.025,64.025,4
20180201|2017-04-12 12:30,12,64.2,64.675,64.2,64.675,14
20180201|2017-04-12 13:00,12,64.65,64.65,64.65,64.65,1
20180201|2017-04-13 08:30,13,64.275,64.275,64.275,64.275,1
20180201|2017-04-13 09:00,13,64.275,64.275,64.125,64.125,6
20180201|2017-04-13 09:30,13,64.45,64.675,64.45,64.675,5
20180201|2017-04-13 11:30,13,64.625,64.625,64.625,64.625,2
20180201|2017-04-13 12:30,13,64.925,64.925,64.9,64.9,2
20180201|2017-04-13 13:00,13,64.875,64.875,64.875,64.875,1
20180201|2017-04-17 08:30,17,64.5,64.5,64.5,64.5,1
20180201|2017-04-17 09:30,17,64.75,64.925,64.75,64.925,14
20180201|2017-04-17 10:00,17,64.525,64.525,64.5,64.5,4
20180201|2017-04-17 11:30,17,64.6,64.6,64.6,64.6,2
20180201|2017-04-17 12:30,17,64.7,64.7,64.7,64.7,1
20180201|2017-04-18 08:30,18,64.1,64.35,64.1,64.35,4
20180201|2017-04-18 09:00,18,63.975,63.975,63.875,63.9,3
20180201|2017-04-18 09:30,18,64.025,64.025,64.025,64.025,2
20180201|2017-04-18 10:00,18,63.9,63.9,63.725,63.725,6
20180201|2017-04-18 10:30,18,63.725,64.1,63.7,64.1,7
20180201|2017-04-18 11:30,18,63.9,63.9,63.9,63.9,14
20180201|2017-04-18 12:00,18,63.925,63.925,63.9,63.9,7
20180201|2017-04-18 12:30,18,64.125,65.35,64.125,65.35,50
20180201|2017-04-18 13:00,18,65.375,65.375,65.225,65.225,13
20180201|2017-04-19 08:30,19,64.875,64.875,64.35,64.575,10
20180201|2017-04-19 09:00,19,64.375,64.375,64.35,64.375,9
20180201|2017-04-19 09:30,19,64.35,64.4,64.35,64.4,3
20180201|2017-04-19 12:00,19,64.8,64.85,64.8,64.85,18
20180201|2017-04-19 12:30,19,64.9,65.125,64.9,64.925,106
20180201|2017-04-19 13:00,19,65.05,65.05,65.05,65.05,2
20180201|2017-04-20 08:30,20,64.6,65.125,64.55,65.05,30
20180201|2017-04-20 09:00,20,64.8,64.8,64.8,64.8,3
20180201|2017-04-20 09:30,20,64.7,64.7,64.6,64.625,11
20180201|2017-04-20 10:00,20,64.375,64.575,64.375,64.575,29
20180201|2017-04-20 10:30,20,64.3,64.3,64.25,64.25,6
20180201|2017-04-20 11:00,20,64.3,64.3,64.2,64.2,7
20180201|2017-04-20 11:30,20,64.1,64.325,64.1,64.325,7
20180201|2017-04-20 12:00,20,64.1,64.1,64,64,13
20180201|2017-04-20 12:30,20,64,64.15,63.95,63.95,87
20180201|2017-04-20 13:00,20,63.925,63.925,63.925,63.925,6
20180201|2017-04-21 08:30,21,64.1,64.1,63.625,63.65,35
20180201|2017-04-21 09:00,21,63.675,63.725,63.375,63.625,136
20180201|2017-04-21 09:30,21,63.575,63.575,63.3,63.3,22
20180201|2017-04-21 10:00,21,63.325,63.35,63.3,63.3,8
20180201|2017-04-21 10:30,21,63.325,63.325,63.125,63.125,7
20180201|2017-04-21 11:00,21,63.15,63.575,63.125,63.125,30
20180201|2017-04-21 11:30,21,63.1,63.15,63.05,63.075,29
20180201|2017-04-21 12:00,21,62.9,63.275,62.9,63.275,4
20180201|2017-04-21 12:30,21,63.225,63.7,63.225,63.675,56
20180201|2017-04-24 08:30,24,63.65,63.825,63.325,63.6,6
20180201|2017-04-24 09:00,24,63.625,63.725,63.625,63.7,7
20180201|2017-04-24 09:30,24,63.85,63.9,63.85,63.9,9
20180201|2017-04-24 10:00,24,63.975,63.975,63.975,63.975,2
20180201|2017-04-24 10:30,24,63.925,63.925,63.9,63.9,3
20180201|2017-04-24 12:30,24,63.975,64.225,63.65,63.675,34
20180201|2017-04-24 13:00,24,63.775,63.775,63.775,63.775,2
20180201|2017-04-25 08:30,25,63.725,63.875,63.725,63.875,3
20180201|2017-04-25 09:00,25,63.975,64.225,63.975,64.225,25
20180201|2017-04-25 09:30,25,64.025,64.025,63.925,63.925,11
20180201|2017-04-25 10:00,25,64.2,64.2,64.2,64.2,3
20180201|2017-04-25 10:30,25,64.3,64.475,64.275,64.375,22
20180201|2017-04-25 11:00,25,64.525,64.7,64.5,64.675,36
20180201|2017-04-25 11:30,25,64.775,65,64.775,65,18
20180201|2017-04-25 12:00,25,64.775,64.775,64.775,64.775,3
20180201|2017-04-25 12:30,25,64.925,65.275,64.925,65.275,24
20180201|2017-04-25 13:00,25,65.3,65.325,65.225,65.225,13
20180201|2017-04-26 08:30,26,65.35,65.35,65.075,65.075,12
20180201|2017-04-26 09:00,26,65.3,65.375,65.275,65.375,27
20180201|2017-04-26 09:30,26,65.375,65.4,65.375,65.4,16
20180201|2017-04-26 10:00,26,65.225,65.275,65.225,65.275,3
20180201|2017-04-26 10:30,26,65.375,65.375,65.175,65.25,5
20180201|2017-04-26 11:00,26,65.1,65.1,65.075,65.075,3
20180201|2017-04-26 11:30,26,65.05,65.05,65,65,10
20180201|2017-04-26 12:00,26,64.95,64.95,64.75,64.85,14
20180201|2017-04-26 13:00,26,64.925,64.925,64.875,64.875,7
20180201|2017-04-27 08:30,27,65.05,65.35,65.05,65.175,10
20180201|2017-04-27 09:00,27,65.275,65.425,65.25,65.425,171
20180201|2017-04-27 09:30,27,65.425,65.425,65.2,65.2,8
20180201|2017-04-27 10:00,27,65.25,65.55,65.25,65.55,58
20180201|2017-04-27 10:30,27,65.45,65.45,65.375,65.45,4
20180201|2017-04-27 11:00,27,65.525,65.65,65.525,65.525,9
20180201|2017-04-27 11:30,27,65.525,65.525,65.45,65.45,12
20180201|2017-04-27 12:00,27,65.5,65.575,65.475,65.475,23
20180201|2017-04-27 12:30,27,65.4,65.775,65.375,65.775,24
20180201|2017-04-28 08:30,28,65.575,65.8,65.55,65.8,7
20180201|2017-04-28 09:30,28,65.8,65.975,65.65,65.775,96
20180201|2017-04-28 10:00,28,65.7,65.7,65.675,65.7,34
20180201|2017-04-28 10:30,28,65.7,65.7,65.55,65.55,5
20180201|2017-04-28 11:00,28,65.6,65.6,65.525,65.6,19
20180201|2017-04-28 11:30,28,65.5,65.825,65.475,65.825,4
20180201|2017-04-28 12:00,28,65.8,65.8,65.7,65.7,4
20180201|2017-04-28 12:30,28,65.75,66.175,65.75,65.95,29
20180201|2017-04-28 13:00,28,65.925,65.95,65.925,65.95,6
20180201|2017-05-01 08:30,1,65.85,66.25,65.75,66.1,28
20180201|2017-05-01 09:00,1,66.125,66.125,66.125,66.125,1
20180201|2017-05-01 09:30,1,66.15,66.2,66.1,66.175,6
20180201|2017-05-01 10:00,1,66.25,66.25,65.95,65.975,34
20180201|2017-05-01 10:30,1,66.075,66.075,65.95,65.95,3
20180201|2017-05-01 11:00,1,66,66.075,65.975,66.075,21
20180201|2017-05-01 11:30,1,66.05,66.05,65.925,65.925,10
20180201|2017-05-01 12:00,1,65.9,65.95,65.9,65.95,4
20180201|2017-05-01 12:30,1,65.975,66.075,65.875,66.075,43
20180201|2017-05-01 13:00,1,65.95,66,65.95,66,4
20180201|2017-05-02 08:30,2,66.05,66.05,65.975,66,24
20180201|2017-05-02 09:00,2,66.05,66.1,65.975,66.1,10
20180201|2017-05-02 09:30,2,66.05,66.125,66.05,66.125,25
20180201|2017-05-02 10:00,2,66.225,66.225,66.125,66.125,2
20180201|2017-05-02 10:30,2,66.2,66.325,66.175,66.175,14
20180201|2017-05-02 11:00,2,66.175,66.175,66.175,66.175,4
20180201|2017-05-02 11:30,2,66.225,66.225,66.125,66.125,3
20180201|2017-05-02 12:00,2,65.875,66.2,65.875,66.2,4
20180201|2017-05-02 12:30,2,66.375,66.375,66.125,66.3,21
20180201|2017-05-02 13:00,2,66.15,66.2,66.15,66.175,6
20180201|2017-05-03 08:30,3,66.35,66.5,66.35,66.45,30
20180201|2017-05-03 09:00,3,66.275,66.45,66.2,66.375,10
20180201|2017-05-03 09:30,3,66.425,66.475,66.425,66.425,15
20180201|2017-05-03 10:00,3,66.4,66.4,66.25,66.35,15
20180201|2017-05-03 10:30,3,66.325,66.35,66.15,66.15,23
20180201|2017-05-03 11:00,3,66.15,66.325,66.15,66.325,19
20180201|2017-05-03 11:30,3,66.15,66.15,66.15,66.15,2
20180201|2017-05-03 12:00,3,66.25,66.275,66.15,66.15,4
20180201|2017-05-03 12:30,3,66.25,66.5,66.15,66.475,93
20180201|2017-05-03 13:00,3,66.375,66.425,66.375,66.425,9
20180201|2017-05-04 08:30,4,66.45,66.45,66.45,66.45,1
20180201|2017-05-04 09:00,4,66.375,66.375,66.275,66.325,27
20180201|2017-05-04 09:30,4,66.25,66.375,66.225,66.325,35
20180201|2017-05-04 10:00,4,66.275,66.275,66.15,66.175,34
20180201|2017-05-04 10:30,4,66.225,66.225,66,66,27
20180201|2017-05-04 11:00,4,66.3,66.3,66.075,66.3,26
20180201|2017-05-04 11:30,4,66.3,66.3,66.175,66.2,9
20180201|2017-05-04 12:00,4,66.3,66.3,66.175,66.3,28
20180201|2017-05-04 12:30,4,66.4,66.5,66.375,66.5,98
20180201|2017-05-04 13:00,4,66.5,66.5,66.425,66.425,5
20180201|2017-05-05 08:30,5,66.25,66.25,66.15,66.175,17
20180201|2017-05-05 09:00,5,66.325,66.45,66.325,66.45,40
20180201|2017-05-05 09:30,5,66.4,66.475,66.35,66.45,43
20180201|2017-05-05 10:00,5,66.5,66.5,66.425,66.425,15
20180201|2017-05-05 10:30,5,66.475,66.5,66.375,66.5,13
20180201|2017-05-05 11:00,5,66.4,66.4,66.225,66.4,30
20180201|2017-05-05 11:30,5,66.475,66.475,66.3,66.325,14
20180201|2017-05-05 12:00,5,66.4,66.4,66.15,66.375,10
20180201|2017-05-05 12:30,5,66.375,66.75,66.375,66.75,160
20180201|2017-05-05 13:00,5,66.7,66.7,66.65,66.7,10
20180201|2017-05-08 08:30,8,66.55,66.775,66.55,66.775,40
20180201|2017-05-08 09:00,8,66.775,66.8,66.725,66.775,94
20180201|2017-05-08 09:30,8,66.8,66.8,66.675,66.775,29
20180201|2017-05-08 10:00,8,66.775,66.8,66.7,66.775,51
20180201|2017-05-08 10:30,8,66.775,66.8,66.75,66.8,6
20180201|2017-05-08 11:00,8,66.775,66.825,66.775,66.8,33
20180201|2017-05-08 11:30,8,66.825,66.825,66.725,66.775,16
20180201|2017-05-08 12:00,8,66.8,66.85,66.775,66.85,66
20180201|2017-05-08 12:30,8,66.85,66.9,66.675,66.825,284
20180201|2017-05-08 13:00,8,66.75,66.75,66.75,66.75,1
20180201|2017-05-09 08:30,9,66.825,66.95,66.8,66.95,69
20180201|2017-05-09 09:00,9,66.95,66.95,66.85,66.9,102
20180201|2017-05-09 09:30,9,66.875,66.9,66.725,66.775,53
20180201|2017-05-09 10:00,9,66.85,66.95,66.825,66.9,49
20180201|2017-05-09 10:30,9,66.875,66.95,66.875,66.95,19
20180201|2017-05-09 11:00,9,66.875,66.875,66.825,66.85,14
20180201|2017-05-09 11:30,9,66.8,66.825,66.575,66.575,27
20180201|2017-05-09 12:00,9,66.725,66.8,66.7,66.725,19
20180201|2017-05-09 12:30,9,66.75,66.875,66.55,66.875,256
20180201|2017-05-09 13:00,9,66.9,66.9,66.825,66.9,14
20180201|2017-05-10 08:30,10,66.925,66.925,66.7,66.825,37
20180201|2017-05-10 09:00,10,66.675,66.7,66.225,66.6,146
20180201|2017-05-10 09:30,10,66.55,66.575,66.5,66.55,64
20180201|2017-05-10 10:00,10,66.55,66.625,66.55,66.6,16
20180201|2017-05-10 10:30,10,66.475,66.625,66.425,66.625,43
20180201|2017-05-10 11:00,10,66.625,66.65,66.575,66.65,19
20180201|2017-05-10 11:30,10,66.6,66.8,66.575,66.8,36
20180201|2017-05-10 12:00,10,66.775,66.825,66.65,66.775,10
20180201|2017-05-10 12:30,10,66.725,66.85,66.6,66.825,115
20180201|2017-05-10 13:00,10,66.775,66.85,66.775,66.85,21
20180201|2017-05-11 08:30,11,66.85,66.85,66.45,66.475,37
20180201|2017-05-11 09:00,11,66.475,66.6,66.375,66.6,43
20180201|2017-05-11 09:30,11,66.6,66.625,66.275,66.275,11
20180201|2017-05-11 10:00,11,66.25,66.3,66.1,66.1,40
20180201|2017-05-11 10:30,11,66.3,66.3,66.075,66.075,13
20180201|2017-05-11 11:00,11,66.2,66.3,66.2,66.225,27
20180201|2017-05-11 11:30,11,66.025,66.025,65.9,65.925,20
20180201|2017-05-11 12:00,11,65.85,66.05,65.85,66.05,26
20180201|2017-05-11 12:30,11,66.15,66.2,65.825,66.2,75
20180201|2017-05-11 13:00,11,66.075,66.2,66.075,66.2,8
20180201|2017-05-12 08:30,12,66.175,66.25,65.95,66.25,23
20180201|2017-05-12 09:00,12,66.3,66.3,66.175,66.175,5
20180201|2017-05-12 09:30,12,66.3,66.3,66.275,66.275,3
20180201|2017-05-12 10:00,12,66.3,66.475,66.275,66.475,64
20180201|2017-05-12 10:30,12,66.475,66.475,66.375,66.375,19
20180201|2017-05-12 11:00,12,66.375,66.4,66.3,66.375,28
20180201|2017-05-12 11:30,12,66.325,66.375,66.25,66.25,13
20180201|2017-05-12 12:00,12,66.275,66.35,66.25,66.25,14
20180201|2017-05-12 12:30,12,66.375,66.375,65.85,65.85,184
20180201|2017-05-12 13:00,12,65.85,66.2,65.85,66.2,2
20180201|2017-05-15 08:30,15,66.225,66.3,66.075,66.3,15
20180201|2017-05-15 09:00,15,66.35,66.35,66.2,66.35,48
20180201|2017-05-15 09:30,15,66.375,66.375,66.325,66.375,23
20180201|2017-05-15 10:00,15,66.375,66.4,66.35,66.35,21
20180201|2017-05-15 10:30,15,66.35,66.4,66.35,66.4,33
20180201|2017-05-15 11:00,15,66.4,66.475,66.4,66.4,46
20180201|2017-05-15 11:30,15,66.4,66.475,66.375,66.475,34
20180201|2017-05-15 12:00,15,66.475,66.5,66.475,66.5,32
20180201|2017-05-15 12:30,15,66.425,66.425,65.725,65.75,314
20180201|2017-05-15 13:00,15,65.825,65.825,65.675,65.75,45
20180201|2017-05-16 08:30,16,65.8,66.05,65.65,66.05,46
20180201|2017-05-16 09:00,16,66.05,66.175,65.925,66.175,88
20180201|2017-05-16 09:30,16,66.2,66.25,66.2,66.25,62
20180201|2017-05-16 10:00,16,66.25,66.375,66.225,66.375,18
20180201|2017-05-16 10:30,16,66.375,66.375,66.325,66.325,21
20180201|2017-05-16 11:00,16,66.35,66.375,66.225,66.225,33
20180201|2017-05-16 11:30,16,66.3,66.3,66.175,66.175,19
20180201|2017-05-16 12:00,16,66.275,66.275,66.175,66.275,10
20180201|2017-05-16 12:30,16,66.225,66.325,66.175,66.225,21
20180201|2017-05-16 13:00,16,66.3,66.325,66.15,66.2,10
20180201|2017-05-17 08:30,17,66.25,66.4,66.25,66.35,15
20180201|2017-05-17 09:00,17,66.375,66.45,66.275,66.45,61
20180201|2017-05-17 09:30,17,66.425,66.425,66.325,66.35,17
20180201|2017-05-17 10:00,17,66.325,66.35,66.25,66.25,28
20180201|2017-05-17 10:30,17,66.25,66.3,66.2,66.3,43
20180201|2017-05-17 11:00,17,66.3,66.325,66.2,66.3,35
20180201|2017-05-17 11:30,17,66.25,66.25,66.15,66.15,11
20180201|2017-05-17 12:30,17,66.2,66.2,66,66.2,137
20180201|2017-05-17 13:00,17,66,66,65.95,65.95,12
20180201|2017-05-18 08:30,18,66,66,65.575,65.7,35
20180201|2017-05-18 09:00,18,65.625,65.7,65.45,65.55,26
20180201|2017-05-18 09:30,18,65.55,65.7,65.525,65.525,20
20180201|2017-05-18 10:00,18,65.55,65.65,65.525,65.525,48
20180201|2017-05-18 10:30,18,65.55,65.775,65.55,65.625,8
20180201|2017-05-18 11:00,18,65.8,65.825,65.775,65.775,11
20180201|2017-05-18 11:30,18,65.575,65.6,65.575,65.6,8
20180201|2017-05-18 12:00,18,65.575,65.625,65.55,65.625,20
20180201|2017-05-18 12:30,18,65.725,65.925,65.725,65.9,33
20180201|2017-05-18 13:00,18,65.875,65.875,65.85,65.85,2
20180201|2017-05-19 08:30,19,65.675,65.85,65.675,65.75,21
20180201|2017-05-19 09:00,19,65.7,65.7,65.45,65.6,200
20180201|2017-05-19 09:30,19,65.575,65.6,65.55,65.575,18
20180201|2017-05-19 10:00,19,65.625,65.725,65.625,65.725,8
20180201|2017-05-19 10:30,19,65.725,65.775,65.7,65.75,69
20180201|2017-05-19 11:00,19,65.75,65.775,65.725,65.75,21
20180201|2017-05-19 11:30,19,65.675,65.75,65.675,65.675,34
20180201|2017-05-19 12:00,19,65.725,65.725,65.675,65.675,17
20180201|2017-05-19 12:30,19,65.725,65.775,65.625,65.675,85
20180201|2017-05-19 13:00,19,65.7,65.7,65.55,65.55,15
20180201|2017-05-22 08:30,22,65.725,65.8,65.725,65.8,13
20180201|2017-05-22 09:00,22,65.725,65.725,65.525,65.575,217
20180201|2017-05-22 09:30,22,65.575,65.65,65.575,65.625,5
20180201|2017-05-22 10:00,22,65.6,65.675,65.6,65.625,12
20180201|2017-05-22 10:30,22,65.625,65.65,65.6,65.6,5
20180201|2017-05-22 11:00,22,65.575,65.6,65.575,65.6,2
20180201|2017-05-22 12:00,22,65.5,65.5,65.5,65.5,4
20180201|2017-05-22 12:30,22,65.575,65.85,65.55,65.85,74
20180201|2017-05-22 13:00,22,65.8,65.8,65.8,65.8,2
20180201|2017-05-23 08:30,23,65.575,65.775,65.575,65.7,31
20180201|2017-05-23 09:00,23,65.725,65.825,65.625,65.725,113
20180201|2017-05-23 09:30,23,65.725,65.725,65.7,65.7,6
20180201|2017-05-23 10:00,23,65.825,65.825,65.8,65.8,9
20180201|2017-05-23 10:30,23,65.8,65.825,65.7,65.7,52
20180201|2017-05-23 11:00,23,65.75,65.825,65.75,65.8,6
20180201|2017-05-23 11:30,23,65.825,65.825,65.775,65.825,6
20180201|2017-05-23 12:00,23,65.825,65.875,65.825,65.875,32
20180201|2017-05-23 12:30,23,65.875,65.925,65.85,65.925,96
20180201|2017-05-23 13:00,23,65.85,65.85,65.85,65.85,1
20180201|2017-05-24 08:30,24,65.65,65.8,65.35,65.35,183
20180201|2017-05-24 09:00,24,65.325,65.425,65.25,65.4,127
20180201|2017-05-24 09:30,24,65.425,65.425,65.375,65.375,29
20180201|2017-05-24 10:00,24,65.375,65.375,65.35,65.375,4
20180201|2017-05-24 10:30,24,65.4,65.4,65.275,65.325,8
20180201|2017-05-24 11:00,24,65.275,65.275,65.25,65.275,24
20180201|2017-05-24 11:30,24,65.275,65.3,65.175,65.2,25
20180201|2017-05-24 12:00,24,65.2,65.35,65.2,65.35,10
20180201|2017-05-24 12:30,24,65.35,65.4,65.3,65.4,32
20180201|2017-05-25 08:30,25,65.575,65.575,65.125,65.175,48
20180201|2017-05-25 09:00,25,65.275,65.325,65.275,65.325,11
20180201|2017-05-25 09:30,25,65.175,65.225,65.175,65.225,8
20180201|2017-05-25 10:00,25,65.225,65.3,65.225,65.25,5
20180201|2017-05-25 10:30,25,65.225,65.35,65.175,65.35,31
20180201|2017-05-25 11:00,25,65.375,65.425,65.375,65.425,6
20180201|2017-05-25 11:30,25,65.4,65.425,65.4,65.425,33
20180201|2017-05-25 12:00,25,65.4,65.55,65.375,65.55,71
20180201|2017-05-25 12:30,25,65.55,65.65,65.375,65.65,124
20180201|2017-05-25 13:00,25,65.625,65.65,65.575,65.6,10
20180201|2017-05-26 08:30,26,65.75,65.75,65.55,65.675,38
20180201|2017-05-26 09:00,26,65.7,65.7,65.65,65.7,10
20180201|2017-05-26 09:30,26,65.7,65.725,65.65,65.725,21
20180201|2017-05-26 10:00,26,65.675,65.75,65.675,65.75,6
20180201|2017-05-26 10:30,26,65.7,65.775,65.7,65.75,20
20180201|2017-05-26 11:00,26,65.725,65.75,65.7,65.75,13
20180201|2017-05-26 11:30,26,65.675,65.7,65.625,65.625,14
20180201|2017-05-26 12:00,26,65.6,65.675,65.525,65.675,31
20180201|2017-05-26 12:30,26,65.675,65.925,65.65,65.925,91
20180201|2017-05-26 13:00,26,65.875,65.875,65.8,65.875,7
20180201|2017-05-30 08:30,30,65.825,65.95,65.625,65.925,120
20180201|2017-05-30 09:00,30,65.925,65.95,65.75,65.85,84
20180201|2017-05-30 09:30,30,65.825,65.825,65.8,65.8,7
20180201|2017-05-30 10:00,30,65.775,65.775,65.65,65.65,4
20180201|2017-05-30 10:30,30,65.725,65.725,65.675,65.7,3
20180201|2017-05-30 11:00,30,65.775,65.85,65.775,65.85,21
20180201|2017-05-30 11:30,30,65.85,65.85,65.85,65.85,4
20180201|2017-05-30 12:00,30,65.85,65.875,65.8,65.825,53
20180201|2017-05-30 12:30,30,65.8,66.1,65.775,66.075,124
20180201|2017-05-30 13:00,30,66,66.125,66,66.125,23
20180201|2017-05-31 08:30,31,66.25,66.35,66.05,66.15,81
20180201|2017-05-31 09:00,31,66.175,66.225,65.7,66.175,176
20180201|2017-05-31 09:30,31,66.225,66.25,66.125,66.225,45
20180201|2017-05-31 10:00,31,66.225,66.25,66.075,66.175,33
20180201|2017-05-31 10:30,31,66.175,66.3,66.175,66.2,106
20180201|2017-05-31 11:00,31,66.2,66.3,66.2,66.3,16
20180201|2017-05-31 11:30,31,66.3,66.35,66.3,66.3,33
20180201|2017-05-31 12:00,31,66.25,66.325,66.175,66.225,47
20180201|2017-05-31 12:30,31,66.25,66.35,66.1,66.175,118
20180201|2017-06-01 08:30,1,66.35,66.375,66.275,66.35,80
20180201|2017-06-01 09:00,1,66.35,66.375,66.175,66.25,273
20180201|2017-06-01 09:30,1,66.225,66.225,66.05,66.05,27
20180201|2017-06-01 10:00,1,66.075,66.175,66.05,66.175,19
20180201|2017-06-01 10:30,1,66.125,66.125,65.725,65.75,142
20180201|2017-06-01 11:00,1,65.75,65.75,65.7,65.725,21
20180201|2017-06-01 11:30,1,65.925,65.975,65.9,65.925,23
20180201|2017-06-01 12:00,1,65.875,66.025,65.85,66.025,39
20180201|2017-06-01 12:30,1,66.025,66.325,66.025,66.325,121
20180201|2017-06-01 13:00,1,66.275,66.275,66.25,66.25,12
20180201|2017-06-02 08:30,2,66.3,66.3,66.1,66.15,80
20180201|2017-06-02 09:00,2,66.15,66.35,66.1,66.325,179
20180201|2017-06-02 09:30,2,66.35,66.45,66.325,66.425,128
20180201|2017-06-02 10:00,2,66.425,66.475,66.4,66.4,23
20180201|2017-06-02 10:30,2,66.45,66.45,66.375,66.375,20
20180201|2017-06-02 11:00,2,66.35,66.375,66.3,66.325,37
20180201|2017-06-02 11:30,2,66.4,66.4,66.35,66.4,14
20180201|2017-06-02 12:00,2,66.325,66.4,66.325,66.4,6
20180201|2017-06-02 12:30,2,66.375,66.4,66.275,66.375,146
20180201|2017-06-02 13:00,2,66.4,66.4,66.35,66.35,8
20180201|2017-06-05 08:30,5,66.35,66.4,66.275,66.35,19
20180201|2017-06-05 09:00,5,66.375,66.4,66.325,66.4,11
20180201|2017-06-05 09:30,5,66.4,66.4,66.275,66.3,6
20180201|2017-06-05 10:00,5,66.25,66.25,66.15,66.15,17
20180201|2017-06-05 10:30,5,66.1,66.1,65.925,65.925,77
20180201|2017-06-05 11:00,5,66.075,66.075,65.975,66,9
20180201|2017-06-05 11:30,5,66,66,66,66,1
20180201|2017-06-05 12:00,5,65.9,65.9,65.575,65.65,33
20180201|2017-06-05 12:30,5,65.575,65.6,65.15,65.375,197
20180201|2017-06-05 13:00,5,65.325,65.325,65.225,65.25,7
20180201|2017-06-06 08:30,6,65.325,65.4,65.1,65.225,67
20180201|2017-06-06 09:00,6,65.425,65.6,65.4,65.6,37
20180201|2017-06-06 09:30,6,65.65,65.775,65.65,65.75,22
20180201|2017-06-06 10:00,6,65.8,65.825,65.625,65.625,74
20180201|2017-06-06 10:30,6,65.725,65.85,65.725,65.75,156
20180201|2017-06-06 11:00,6,65.725,65.9,65.7,65.825,25
20180201|2017-06-06 11:30,6,65.775,65.9,65.725,65.825,29
20180201|2017-06-06 12:00,6,65.775,65.8,65.775,65.775,5
20180201|2017-06-06 12:30,6,65.75,65.95,65.75,65.875,106
20180201|2017-06-06 13:00,6,65.825,65.85,65.775,65.775,8
20180201|2017-06-07 08:30,7,65.85,66,65.825,65.875,65
20180201|2017-06-07 09:00,7,65.9,65.9,65.8,65.9,24
20180201|2017-06-07 09:30,7,65.875,65.975,65.85,65.975,62
20180201|2017-06-07 10:00,7,65.95,66.025,65.95,66,34
20180201|2017-06-07 10:30,7,66,66.125,65.975,66.125,73
20180201|2017-06-07 11:00,7,66.1,66.175,66,66.025,85
20180201|2017-06-07 11:30,7,66.025,66.025,65.975,65.975,13
20180201|2017-06-07 12:00,7,66,66.05,65.975,66.05,15
20180201|2017-06-07 12:30,7,66.05,66.225,66.025,66.15,329
20180201|2017-06-07 13:00,7,66.2,66.275,66.2,66.275,29
20180201|2017-06-08 08:30,8,66.3,66.35,66.175,66.3,132
20180201|2017-06-08 09:00,8,66.3,66.525,66.3,66.475,229
20180201|2017-06-08 09:30,8,66.5,66.55,66.45,66.55,52
20180201|2017-06-08 10:00,8,66.55,66.55,66.5,66.55,91
20180201|2017-06-08 10:30,8,66.55,66.575,66.525,66.55,54
20180201|2017-06-08 11:00,8,66.55,66.575,66.525,66.55,37
20180201|2017-06-08 11:30,8,66.525,66.575,66.45,66.475,56
20180201|2017-06-08 12:00,8,66.475,66.525,66.45,66.475,69
20180201|2017-06-08 12:30,8,66.5,66.6,66.45,66.6,393
20180201|2017-06-08 13:00,8,66.6,66.6,66.5,66.575,14
20180201|2017-06-09 08:30,9,66.575,66.825,66.575,66.725,207
20180201|2017-06-09 09:00,9,66.725,66.85,66.7,66.825,87
20180201|2017-06-09 09:30,9,66.85,66.85,66.7,66.85,52
20180201|2017-06-09 10:00,9,66.825,66.85,66.8,66.8,21
20180201|2017-06-09 10:30,9,66.825,66.85,66.775,66.85,29
20180201|2017-06-09 11:00,9,66.8,66.85,66.8,66.825,16
20180201|2017-06-09 11:30,9,66.85,66.85,66.75,66.75,44
20180201|2017-06-09 12:00,9,66.75,66.85,66.75,66.85,13
20180201|2017-06-09 12:30,9,66.85,66.975,66.8,66.95,288
20180201|2017-06-09 13:00,9,66.975,66.975,66.9,66.9,14
20180201|2017-06-12 08:30,12,66.675,66.9,65.7,66.4,135
20180201|2017-06-12 09:00,12,66.375,66.5,66.35,66.475,48
20180201|2017-06-12 09:30,12,66.475,66.5,66.25,66.35,35
20180201|2017-06-12 10:00,12,66.275,66.325,66.075,66.075,61
20180201|2017-06-12 10:30,12,66.075,66.25,66,66.1,85
20180201|2017-06-12 11:00,12,66.1,66.1,65.95,65.95,13
20180201|2017-06-12 11:30,12,66.025,66.15,66.025,66.1,10
20180201|2017-06-12 12:00,12,66.075,66.225,66.075,66.175,25
20180201|2017-06-12 12:30,12,66.15,66.975,66.15,66.875,442
20180201|2017-06-12 13:00,12,66.9,66.975,66.8,66.975,52
20180201|2017-06-13 08:30,13,66.925,66.95,66.8,66.925,115
20180201|2017-06-13 09:00,13,66.925,67,66.925,67,241
20180201|2017-06-13 09:30,13,66.975,67,66.825,66.875,269
20180201|2017-06-13 10:00,13,66.85,66.95,66.775,66.775,73
20180201|2017-06-13 10:30,13,66.8,66.95,66.8,66.95,80
20180201|2017-06-13 11:00,13,66.95,67,66.875,66.975,123
20180201|2017-06-13 11:30,13,66.975,67,66.95,66.95,130
20180201|2017-06-13 12:00,13,66.925,66.925,66.775,66.9,39
20180201|2017-06-13 12:30,13,66.95,67.075,66.75,66.975,436
20180201|2017-06-13 13:00,13,67,67.025,66.95,67,17
20180201|2017-06-14 08:30,14,67.025,67.075,66.975,67.025,173
20180201|2017-06-14 09:00,14,67.075,67.075,66.775,66.875,191
20180201|2017-06-14 09:30,14,66.85,66.875,66.775,66.8,24
20180201|2017-06-14 10:00,14,66.725,66.8,66.65,66.7,58
20180201|2017-06-14 10:30,14,66.675,67,66.675,66.95,48
20180201|2017-06-14 11:00,14,66.95,66.95,66.6,66.625,52
20180201|2017-06-14 11:30,14,66.725,66.8,66.4,66.525,43
20180201|2017-06-14 12:00,14,66.5,66.6,66.475,66.5,10
20180201|2017-06-14 12:30,14,66.475,66.7,66.325,66.675,172
20180201|2017-06-14 13:00,14,66.55,66.55,66.425,66.425,4
20180201|2017-06-15 08:30,15,66.25,66.775,66.225,66.575,132
20180201|2017-06-15 09:00,15,66.55,66.55,66.375,66.4,70
20180201|2017-06-15 09:30,15,66.45,66.45,66.325,66.325,16
20180201|2017-06-15 10:00,15,66.35,66.35,65.125,65.5,140
20180201|2017-06-15 10:30,15,65.525,65.55,65.4,65.55,57
20180201|2017-06-15 11:00,15,65.6,65.8,65.55,65.65,48
20180201|2017-06-15 11:30,15,65.8,65.8,65.575,65.7,54
20180201|2017-06-15 12:00,15,65.725,65.725,65.175,65.2,55
20180201|2017-06-15 12:30,15,65.25,65.375,65.125,65.35,119
20180201|2017-06-15 13:00,15,65.3,65.325,65.175,65.175,18
20180201|2017-06-16 08:30,16,65.4,65.575,64.025,64.025,359
20180201|2017-06-16 09:00,16,64.05,64.225,64,64.075,288
20180201|2017-06-16 09:30,16,64.15,64.55,64.025,64.525,174
20180201|2017-06-16 10:00,16,64.55,64.675,64.45,64.625,62
20180201|2017-06-16 10:30,16,64.625,65.075,64.525,65.075,56
20180201|2017-06-16 11:00,16,65.025,65.35,65.025,65.275,27
20180201|2017-06-16 11:30,16,65.3,65.35,65.05,65.275,47
20180201|2017-06-16 12:00,16,65.25,65.25,64.95,64.95,48
20180201|2017-06-16 12:30,16,64.95,65.55,64.95,65.525,73
20180201|2017-06-16 13:00,16,65.5,65.5,65.325,65.325,8
20180201|2017-06-19 08:30,19,65.6,66.4,65.125,66.4,362
20180201|2017-06-19 09:00,19,66.4,66.45,66.275,66.3,94
20180201|2017-06-19 09:30,19,66.275,66.45,66.2,66.4,66
20180201|2017-06-19 10:00,19,66.4,66.725,66.4,66.725,117
20180201|2017-06-19 10:30,19,66.7,66.7,66.525,66.6,43
20180201|2017-06-19 11:00,19,66.575,66.575,66.425,66.525,91
20180201|2017-06-19 11:30,19,66.5,66.55,66.45,66.45,26
20180201|2017-06-19 12:00,19,66.45,66.625,66.45,66.525,74
20180201|2017-06-19 12:30,19,66.575,67,66.575,66.975,424
20180201|2017-06-19 13:00,19,66.925,67,66.925,66.975,31
20180201|2017-06-20 08:30,20,66.675,67.1,66.675,67,248
20180201|2017-06-20 09:00,20,66.925,66.925,65.7,65.9,276
20180201|2017-06-20 09:30,20,65.875,66.25,65.85,66.2,209
20180201|2017-06-20 10:00,20,66.175,66.35,66.175,66.275,81
20180201|2017-06-20 10:30,20,66.3,66.45,66.275,66.45,95
20180201|2017-06-20 11:00,20,66.45,66.625,66.35,66.35,35
20180201|2017-06-20 11:30,20,66.35,66.375,66.275,66.325,16
20180201|2017-06-20 12:00,20,66.3,66.575,66.225,66.525,30
20180201|2017-06-20 12:30,20,66.55,66.925,66.55,66.925,158
20180201|2017-06-20 13:00,20,66.875,66.875,66.725,66.8,20
20180201|2017-06-21 08:30,21,66.9,66.975,66.775,66.85,154
20180201|2017-06-21 09:00,21,66.85,66.925,66.225,66.375,135
20180201|2017-06-21 09:30,21,66.375,66.675,66.375,66.65,46
20180201|2017-06-21 10:00,21,66.7,66.725,66.625,66.65,38
20180201|2017-06-21 10:30,21,66.65,66.775,66.575,66.75,104
20180201|2017-06-21 11:00,21,66.7,66.775,66.575,66.675,36
20180201|2017-06-21 11:30,21,66.65,66.7,66.6,66.7,76
20180201|2017-06-21 12:00,21,66.75,66.775,66.6,66.625,58
20180201|2017-06-21 12:30,21,66.625,66.7,66.525,66.7,357
20180201|2017-06-21 13:00,21,66.675,66.725,66.55,66.55,16
20180201|2017-06-22 08:30,22,66.5,66.65,66.1,66.375,93
20180201|2017-06-22 09:00,22,66.5,66.625,66.475,66.625,74
20180201|2017-06-22 09:30,22,66.6,66.625,66.45,66.525,103
20180201|2017-06-22 10:00,22,66.525,66.525,66.4,66.425,28
20180201|2017-06-22 10:30,22,66.45,66.5,66.425,66.475,34
20180201|2017-06-22 11:00,22,66.475,66.475,66.075,66.075,77
20180201|2017-06-22 11:30,22,66.05,66.075,65.95,66.075,59
20180201|2017-06-22 12:00,22,66.075,66.125,65.925,66.025,79
20180201|2017-06-22 12:30,22,66.05,66.425,65.875,66.35,436
20180201|2017-06-22 13:00,22,66.35,66.35,66.05,66.05,24
20180201|2017-06-23 08:30,23,66.225,66.225,65.175,65.325,401
20180201|2017-06-23 09:00,23,65.3,65.35,64.75,64.825,152
20180201|2017-06-23 09:30,23,64.775,65.15,64.775,65.1,99
20180201|2017-06-23 10:00,23,65.125,65.25,65.1,65.175,57
20180201|2017-06-23 10:30,23,65.175,65.175,65,65.075,28
20180201|2017-06-23 11:00,23,65.075,65.175,65.05,65.175,75
20180201|2017-06-23 11:30,23,65.15,65.175,65.1,65.175,16
20180201|2017-06-23 12:00,23,65.075,65.275,65.025,65.15,40
20180201|2017-06-23 12:30,23,65.15,65.65,65.15,65.625,254
20180201|2017-06-23 13:00,23,65.6,65.6,65.35,65.425,18
20180201|2017-06-26 08:30,26,65.575,66.025,65.575,65.9,155
20180201|2017-06-26 09:00,26,65.9,66.075,65.8,66.05,151
20180201|2017-06-26 09:30,26,66.05,66.1,65.975,66.025,48
20180201|2017-06-26 10:00,26,65.975,66.05,65.75,65.95,71
20180201|2017-06-26 10:30,26,66,66.025,65.775,65.85,22
20180201|2017-06-26 11:00,26,65.8,65.8,65.7,65.775,180
20180201|2017-06-26 11:30,26,65.8,65.8,65.75,65.75,13
20180201|2017-06-26 12:00,26,65.65,65.65,64.925,65.4,114
20180201|2017-06-26 12:30,26,65.425,65.9,65.25,65.85,337
20180201|2017-06-26 13:00,26,65.85,65.875,65.725,65.75,28
20180201|2017-06-27 08:30,27,65.85,65.85,65.475,65.475,100
20180201|2017-06-27 09:00,27,65.475,65.475,64.95,65.1,98
20180201|2017-06-27 09:30,27,65,65.15,64.95,65.075,33
20180201|2017-06-27 10:00,27,65.1,65.45,65.1,65.425,67
20180201|2017-06-27 10:30,27,65.45,65.5,65.3,65.475,35
20180201|2017-06-27 11:00,27,65.5,65.675,65.475,65.675,80
20180201|2017-06-27 11:30,27,65.6,65.675,65.6,65.675,14
20180201|2017-06-27 12:00,27,65.675,65.725,65.65,65.725,27
20180201|2017-06-27 12:30,27,65.725,65.825,65.3,65.325,256
20180201|2017-06-27 13:00,27,65.325,65.35,65.175,65.2,13
20180201|2017-06-28 08:30,28,65.3,65.575,64.95,65.475,119
20180201|2017-06-28 09:00,28,65.55,65.625,65.325,65.325,89
20180201|2017-06-28 09:30,28,65.3,65.35,65.1,65.25,49
20180201|2017-06-28 10:00,28,65.325,65.375,65.125,65.325,60
20180201|2017-06-28 10:30,28,65.275,65.475,65.125,65.475,93
20180201|2017-06-28 11:00,28,65.45,65.5,65.375,65.475,46
20180201|2017-06-28 11:30,28,65.45,65.625,65.425,65.6,77
20180201|2017-06-28 12:00,28,65.55,65.65,65.475,65.575,69
20180201|2017-06-28 12:30,28,65.55,65.65,65.3,65.625,344
20180201|2017-06-28 13:00,28,65.575,65.6,65.525,65.525,35
20180201|2017-06-29 08:30,29,65.5,65.575,65,65.1,302
20180201|2017-06-29 09:00,29,65.1,65.625,65,65.625,194
20180201|2017-06-29 09:30,29,65.625,65.65,65.525,65.6,156
20180201|2017-06-29 10:00,29,65.6,65.725,65.55,65.6,98
20180201|2017-06-29 10:30,29,65.625,65.85,65.575,65.8,172
20180201|2017-06-29 11:00,29,65.8,65.925,65.725,65.85,80
20180201|2017-06-29 11:30,29,65.825,65.85,65.725,65.725,47
20180201|2017-06-29 12:00,29,65.725,65.725,65.425,65.425,92
20180201|2017-06-29 12:30,29,65.425,65.7,65.05,65.65,352
20180201|2017-06-29 13:00,29,65.65,65.75,65.55,65.725,46
20180201|2017-06-30 08:30,30,65.8,66.375,65.55,66.3,410
20180201|2017-06-30 09:00,30,66.3,66.75,66.3,66.675,178
20180201|2017-06-30 09:30,30,66.675,66.95,66.575,66.9,276
20180201|2017-06-30 10:00,30,66.9,66.925,66.825,66.85,182
20180201|2017-06-30 10:30,30,66.875,66.925,66.75,66.775,78
20180201|2017-06-30 11:00,30,66.85,66.875,66.625,66.675,31
20180201|2017-06-30 11:30,30,66.65,66.825,66.575,66.825,33
20180201|2017-06-30 12:00,30,66.775,66.825,66.725,66.725,63
20180201|2017-06-30 12:30,30,66.725,66.95,66.725,66.875,284
20180201|2017-06-30 13:00,30,66.775,66.9,66.7,66.7,28
20180201|2017-07-03 08:30,3,66.9,66.95,66.775,66.95,132
20180201|2017-07-03 09:00,3,67,67.35,66.925,67.325,409
20180201|2017-07-03 09:30,3,67.35,67.475,67.3,67.425,139
20180201|2017-07-03 10:00,3,67.475,67.5,67.475,67.5,286
20180201|2017-07-03 10:30,3,67.475,67.475,67.375,67.4,181
20180201|2017-07-03 11:00,3,67.45,67.65,67.45,67.625,241
20180201|2017-07-03 11:30,3,67.65,68,67.625,68,976
20180201|2017-07-03 12:00,3,67.95,67.975,67.85,67.875,80
20180201|2017-07-05 08:30,5,67.925,68,67.875,67.975,619
20180201|2017-07-05 09:00,5,68,68.05,67.9,68,427
20180201|2017-07-05 09:30,5,68.025,68.1,68,68.1,167
20180201|2017-07-05 10:00,5,68.1,68.3,68.075,68.225,373
20180201|2017-07-05 10:30,5,68.25,68.375,68.175,68.375,176
20180201|2017-07-05 11:00,5,68.375,68.375,68.1,68.175,176
20180201|2017-07-05 11:30,5,68.225,68.4,68.1,68.375,199
20180201|2017-07-05 12:00,5,68.4,68.5,68.375,68.5,213
20180201|2017-07-05 12:30,5,68.45,68.85,68.35,68.8,797
20180201|2017-07-05 13:00,5,68.65,68.65,68.525,68.55,27
20180201|2017-07-06 08:30,6,68.625,68.625,67.1,67.475,367
20180201|2017-07-06 09:00,6,67.475,67.925,67.475,67.925,112
20180201|2017-07-06 09:30,6,67.925,68.325,67.875,68.325,103
20180201|2017-07-06 10:00,6,68.325,68.6,68.125,68.325,162
20180201|2017-07-06 10:30,6,68.325,68.55,68.1,68.55,122
20180201|2017-07-06 11:00,6,68.575,68.675,68.5,68.65,157
20180201|2017-07-06 11:30,6,68.65,68.7,68.6,68.675,187
20180201|2017-07-06 12:00,6,68.675,68.675,68.425,68.475,83
20180201|2017-07-06 12:30,6,68.45,68.85,68.25,68.775,669
20180201|2017-07-06 13:00,6,68.775,68.8,68.675,68.675,32
20180201|2017-07-07 08:30,7,68.325,68.6,68.325,68.575,214
20180201|2017-07-07 09:00,7,68.55,68.75,68.375,68.375,159
20180201|2017-07-07 09:30,7,68.55,68.7,68.5,68.7,48
20180201|2017-07-07 10:00,7,68.725,68.825,68.4,68.5,125
20180201|2017-07-07 10:30,7,68.475,68.775,68.475,68.7,71
20180201|2017-07-07 11:00,7,68.725,68.825,68.65,68.75,102
20180201|2017-07-07 11:30,7,68.825,68.85,68.6,68.75,106
20180201|2017-07-07 12:00,7,68.75,68.85,68.75,68.8,100
20180201|2017-07-07 12:30,7,68.775,68.9,68.7,68.9,455
20180201|2017-07-07 13:00,7,68.9,68.9,68.75,68.75,39
20180201|2017-07-10 08:30,10,68.775,68.825,68.575,68.75,153
20180201|2017-07-10 09:00,10,68.725,68.85,68.65,68.725,232
20180201|2017-07-10 09:30,10,68.725,68.9,68.725,68.9,93
20180201|2017-07-10 10:00,10,68.9,68.975,68.875,68.975,117
20180201|2017-07-10 10:30,10,68.925,69,68.875,68.925,125
20180201|2017-07-10 11:00,10,68.9,68.925,68.675,68.675,121
20180201|2017-07-10 11:30,10,68.65,68.825,68.65,68.825,46
20180201|2017-07-10 12:00,10,68.825,68.875,68.775,68.825,42
20180201|2017-07-10 12:30,10,68.825,68.825,68.5,68.675,594
20180201|2017-07-10 13:00,10,68.65,68.7,68.55,68.625,52
20180201|2017-07-11 08:30,11,68.6,68.625,68.05,68.4,352
20180201|2017-07-11 09:00,11,68.4,68.6,68.35,68.525,86
20180201|2017-07-11 09:30,11,68.5,68.525,68.375,68.5,52
20180201|2017-07-11 10:00,11,68.5,68.625,68.5,68.575,35
20180201|2017-07-11 10:30,11,68.6,68.65,68.525,68.6,42
20180201|2017-07-11 11:00,11,68.6,68.85,68.6,68.825,72
20180201|2017-07-11 11:30,11,68.85,68.85,68.775,68.825,163
20180201|2017-07-11 12:00,11,68.85,68.9,68.65,68.65,114
20180201|2017-07-11 12:30,11,68.725,68.925,67.35,67.45,484
20180201|2017-07-11 13:00,11,67.425,67.925,67.425,67.9,38
20180201|2017-07-12 08:30,12,68.075,68.35,67.55,67.925,105
20180201|2017-07-12 09:00,12,68,68,67.75,67.9,99
20180201|2017-07-12 09:30,12,67.825,67.95,67.8,67.9,97
20180201|2017-07-12 10:00,12,67.925,68.075,67.875,67.95,136
20180201|2017-07-12 10:30,12,67.95,68.175,67.825,68.1,92
20180201|2017-07-12 11:00,12,68.15,68.35,68.075,68.25,43
20180201|2017-07-12 11:30,12,68.25,68.25,68.05,68.225,48
20180201|2017-07-12 12:00,12,68.225,68.25,67.925,68,66
20180201|2017-07-12 12:30,12,67.975,68.125,66.7,66.875,772
20180201|2017-07-12 13:00,12,66.95,67.15,66.925,67.15,38
20180201|2017-07-13 08:30,13,67.4,67.55,67.075,67.225,231
20180201|2017-07-13 09:00,13,67.25,67.65,67.25,67.625,245
20180201|2017-07-13 09:30,13,67.65,67.875,67.625,67.85,130
20180201|2017-07-13 10:00,13,67.825,68.075,67.75,67.8,143
20180201|2017-07-13 10:30,13,67.825,68.025,67.325,67.45,127
20180201|2017-07-13 11:00,13,67.45,67.55,67.325,67.375,71
20180201|2017-07-13 11:30,13,67.5,67.575,67.275,67.375,91
20180201|2017-07-13 12:00,13,67.375,67.4,67.3,67.3,45
20180201|2017-07-13 12:30,13,67.325,67.675,67.175,67.475,485
20180201|2017-07-13 13:00,13,67.425,67.55,67.4,67.5,11
20180201|2017-07-14 08:30,14,67.425,67.425,66.475,66.95,273
20180201|2017-07-14 09:00,14,67,67.325,66.9,67.275,154
20180201|2017-07-14 09:30,14,67.275,67.325,67.075,67.175,95
20180201|2017-07-14 10:00,14,67.225,67.475,67.225,67.425,119
20180201|2017-07-14 10:30,14,67.45,67.5,67.05,67.1,121
20180201|2017-07-14 11:00,14,67.1,67.15,66.8,66.8,97
20180201|2017-07-14 11:30,14,66.85,67.025,66.825,67.025,56
20180201|2017-07-14 12:00,14,66.975,67.1,66.7,66.75,97
20180201|2017-07-14 12:30,14,66.75,66.775,65.9,65.9,459
20180201|2017-07-14 13:00,14,65.975,66.075,65.9,66.05,123
20180201|2017-07-17 08:30,17,66.15,66.275,65.85,66.2,132
20180201|2017-07-17 09:00,17,66.175,66.275,66.05,66.05,82
20180201|2017-07-17 09:30,17,66.125,66.225,66.125,66.2,23
20180201|2017-07-17 10:00,17,66.225,66.375,66.175,66.35,100
20180201|2017-07-17 10:30,17,66.375,66.425,66.3,66.4,78
20180201|2017-07-17 11:00,17,66.475,66.7,66.475,66.625,98
20180201|2017-07-17 11:30,17,66.65,67.05,66.625,66.775,148
20180201|2017-07-17 12:00,17,66.825,66.95,66.75,66.825,77
20180201|2017-07-17 12:30,17,66.8,67,66.575,66.975,358
20180201|2017-07-17 13:00,17,66.95,66.975,66.875,66.875,29
20180201|2017-07-18 08:30,18,67,67,66.575,66.875,178
20180201|2017-07-18 09:00,18,66.925,67.2,66.925,67,79
20180201|2017-07-18 09:30,18,66.95,67.075,66.825,66.975,64
20180201|2017-07-18 10:00,18,66.875,66.9,66.675,66.75,61
20180201|2017-07-18 10:30,18,66.7,66.925,66.6,66.925,75
20180201|2017-07-18 11:00,18,66.95,66.975,66.675,66.675,65
20180201|2017-07-18 11:30,18,66.8,66.95,66.8,66.8,30
20180201|2017-07-18 12:00,18,66.8,67.025,66.675,67.025,98
20180201|2017-07-18 12:30,18,67.075,67.2,66.975,67.125,443
20180201|2017-07-18 13:00,18,67.1,67.15,67.1,67.125,46
20180201|2017-07-19 08:30,19,67.35,67.35,67.025,67.1,136
20180201|2017-07-19 09:00,19,67.1,67.325,66.9,67.325,120
20180201|2017-07-19 09:30,19,67.325,67.475,66.975,66.975,191
20180201|2017-07-19 10:00,19,67.25,67.475,67.225,67.325,146
20180201|2017-07-19 10:30,19,67.35,67.35,67.05,67.1,144
20180201|2017-07-19 11:00,19,67.025,67.575,67.025,67.275,238
20180201|2017-07-19 11:30,19,67.325,67.35,67.05,67.275,174
20180201|2017-07-19 12:00,19,67.275,67.5,67.25,67.475,272
20180201|2017-07-19 12:30,19,67.5,67.75,67.25,67.35,1185
20180201|2017-07-19 13:00,19,67.4,67.5,67.325,67.325,45
20180201|2017-07-20 08:30,20,67.425,67.675,67.375,67.675,163
20180201|2017-07-20 09:00,20,67.675,67.85,67.625,67.775,188
20180201|2017-07-20 09:30,20,67.775,67.95,67.725,67.9,205
20180201|2017-07-20 10:00,20,67.925,67.95,67.5,67.575,176
20180201|2017-07-20 10:30,20,67.625,67.75,67.55,67.55,68
20180201|2017-07-20 11:00,20,67.575,67.675,67.525,67.575,55
20180201|2017-07-20 11:30,20,67.525,67.65,67.525,67.65,45
20180201|2017-07-20 12:00,20,67.7,67.725,67.55,67.6,94
20180201|2017-07-20 12:30,20,67.6,67.7,67.25,67.375,407
20180201|2017-07-20 13:00,20,67.375,67.5,67.375,67.475,47
20180201|2017-07-21 08:30,21,67.325,67.4,67.2,67.325,462
20180201|2017-07-21 09:00,21,67.325,67.4,67.1,67.15,280
20180201|2017-07-21 09:30,21,67.15,67.425,67.075,67.375,147
20180201|2017-07-21 10:00,21,67.4,67.45,67.3,67.4,83
20180201|2017-07-21 10:30,21,67.425,67.45,67.025,67.1,218
20180201|2017-07-21 11:00,21,67.15,67.4,67.15,67.4,124
20180201|2017-07-21 11:30,21,67.4,67.4,67.025,67.05,70
20180201|2017-07-21 12:00,21,67.15,67.15,66.925,67,95
20180201|2017-07-21 12:30,21,67.025,67.05,66.675,67.025,416
20180201|2017-07-21 13:00,21,67.025,67.05,66.95,67.025,35
20180201|2017-07-24 08:30,24,66.125,66.625,65.925,65.95,271
20180201|2017-07-24 09:00,24,65.95,66.075,65.925,66.05,357
20180201|2017-07-24 09:30,24,66.025,66.15,65.75,65.8,179
20180201|2017-07-24 10:00,24,65.75,65.825,65.525,65.55,113
20180201|2017-07-24 10:30,24,65.575,65.775,65.575,65.775,133
20180201|2017-07-24 11:00,24,65.775,65.875,65.675,65.825,79
20180201|2017-07-24 11:30,24,65.8,65.975,65.8,65.875,184
20180201|2017-07-24 12:00,24,65.875,66,65.725,65.95,162
20180201|2017-07-24 12:30,24,65.925,66.375,65.9,66.375,783
20180201|2017-07-24 13:00,24,66.375,66.45,66.35,66.35,117
20180201|2017-07-25 08:30,25,66.375,66.45,66.2,66.2,230
20180201|2017-07-25 09:00,25,66.225,66.25,66.1,66.175,150
20180201|2017-07-25 09:30,25,66.2,66.275,66.125,66.175,78
20180201|2017-07-25 10:00,25,66.15,66.175,66.1,66.125,65
20180201|2017-07-25 10:30,25,66.1,66.275,66.1,66.225,154
20180201|2017-07-25 11:00,25,66.2,66.25,66.1,66.2,107
20180201|2017-07-25 11:30,25,66.2,66.275,66.175,66.225,86
20180201|2017-07-25 12:00,25,66.225,66.4,66.225,66.325,87
20180201|2017-07-25 12:30,25,66.375,66.575,66.3,66.425,529
20180201|2017-07-25 13:00,25,66.425,66.45,66.35,66.425,50
20180201|2017-07-26 08:30,26,66.4,66.7,66.375,66.625,388
20180201|2017-07-26 09:00,26,66.625,66.825,66.55,66.8,524
20180201|2017-07-26 09:30,26,66.8,66.85,66.675,66.725,193
20180201|2017-07-26 10:00,26,66.725,66.725,66.55,66.625,155
20180201|2017-07-26 10:30,26,66.6,66.65,66.475,66.5,95
20180201|2017-07-26 11:00,26,66.55,66.65,66.45,66.5,138
20180201|2017-07-26 11:30,26,66.475,66.575,66.475,66.525,36
20180201|2017-07-26 12:00,26,66.55,66.575,66.475,66.575,82
20180201|2017-07-26 12:30,26,66.625,66.75,66.55,66.75,299
20180201|2017-07-26 13:00,26,66.75,66.75,66.65,66.65,74
20180201|2017-07-27 08:30,27,66.45,66.625,66.425,66.45,90
20180201|2017-07-27 09:00,27,66.475,66.525,66.2,66.25,107
20180201|2017-07-27 09:30,27,66.3,66.35,66.225,66.25,47
20180201|2017-07-27 10:00,27,66.25,66.25,66,66.1,51
20180201|2017-07-27 10:30,27,66.15,66.25,65.95,66.025,77
20180201|2017-07-27 11:00,27,66.05,66.225,65.975,66.15,62
20180201|2017-07-27 11:30,27,66.175,66.3,66.1,66.2,87
20180201|2017-07-27 12:00,27,66.2,66.325,66.175,66.325,55
20180201|2017-07-27 12:30,27,66.35,66.7,66.325,66.475,496
20180201|2017-07-27 13:00,27,66.5,66.575,66.45,66.45,58
20180201|2017-07-28 08:30,28,66.6,66.85,66.125,66.175,362
20180201|2017-07-28 09:00,28,66.2,66.35,66.025,66.25,217
20180201|2017-07-28 09:30,28,66.2,66.275,66.125,66.15,87
20180201|2017-07-28 10:00,28,66.175,66.25,66,66.125,125
20180201|2017-07-28 10:30,28,66.075,66.1,65.8,65.925,178
20180201|2017-07-28 11:00,28,65.95,66.075,65.9,65.9,43
20180201|2017-07-28 11:30,28,65.85,66.225,65.85,66.2,109
20180201|2017-07-28 12:00,28,66.2,66.35,66.15,66.25,108
20180201|2017-07-28 12:30,28,66.3,66.375,66.025,66.25,320
20180201|2017-07-28 13:00,28,66.25,66.25,66.15,66.175,30
20180201|2017-07-31 08:30,31,66,66.025,65.575,65.575,264
20180201|2017-07-31 09:00,31,65.6,65.825,65.55,65.55,109
20180201|2017-07-31 09:30,31,65.6,65.75,65.55,65.55,40
20180201|2017-07-31 10:00,31,65.55,65.575,65.425,65.55,32
20180201|2017-07-31 10:30,31,65.525,65.6,65.4,65.525,89
20180201|2017-07-31 11:00,31,65.525,66.05,65.5,65.975,184
20180201|2017-07-31 11:30,31,65.95,65.975,65.65,65.675,80
20180201|2017-07-31 12:00,31,65.7,65.725,65.65,65.725,82
20180201|2017-07-31 12:30,31,65.725,65.75,65.525,65.625,391
20180201|2017-07-31 13:00,31,65.625,65.65,65.575,65.575,52
20180201|2017-08-01 08:30,1,65.475,65.55,64.8,65.075,194
20180201|2017-08-01 09:00,1,65.025,65.175,65,65.05,109
20180201|2017-08-01 09:30,1,65.1,65.1,64.65,64.675,175
20180201|2017-08-01 10:00,1,64.65,64.7,64.35,64.375,154
20180201|2017-08-01 10:30,1,64.425,64.45,64.25,64.25,116
20180201|2017-08-01 11:00,1,64.25,64.325,64.025,64.125,174
20180201|2017-08-01 11:30,1,64.125,64.5,64.125,64.45,139
20180201|2017-08-01 12:00,1,64.45,64.7,64.45,64.6,217
20180201|2017-08-01 12:30,1,64.65,64.775,64.325,64.4,411
20180201|2017-08-01 13:00,1,64.375,64.375,64.275,64.3,129
20180201|2017-08-02 08:30,2,64.15,64.225,63.975,63.975,100
20180201|2017-08-02 09:00,2,64,64.025,63.725,63.775,168
20180201|2017-08-02 09:30,2,63.8,64.075,63.725,64.075,309
20180201|2017-08-02 10:00,2,64.075,64.475,63.95,64.475,441
20180201|2017-08-02 10:30,2,64.45,64.6,64.4,64.5,106
20180201|2017-08-02 11:00,2,64.475,64.55,64.4,64.55,99
20180201|2017-08-02 11:30,2,64.525,65.5,64.5,65.35,433
20180201|2017-08-02 12:00,2,65.4,65.8,65.4,65.625,766
20180201|2017-08-02 12:30,2,65.7,65.85,65.25,65.425,296
20180201|2017-08-02 13:00,2,65.425,65.5,65.375,65.4,33
20180201|2017-08-03 08:30,3,65.4,65.65,64.9,65,276
20180201|2017-08-03 09:00,3,64.975,65,64.225,64.275,264
20180201|2017-08-03 09:30,3,64.325,64.325,64.075,64.3,136
20180201|2017-08-03 10:00,3,64.35,64.8,64.25,64.775,116
20180201|2017-08-03 10:30,3,64.65,64.675,64.375,64.5,58
20180201|2017-08-03 11:00,3,64.525,64.575,64.5,64.55,24
20180201|2017-08-03 11:30,3,64.575,64.6,64.425,64.45,92
20180201|2017-08-03 12:00,3,64.45,64.925,64.4,64.775,182
20180201|2017-08-03 12:30,3,64.8,65.1,64.6,65.1,718
20180201|2017-08-03 13:00,3,65.1,65.1,64.95,64.975,59
20180201|2017-08-04 08:30,4,65,65.6,65,65.2,152
20180201|2017-08-04 09:00,4,65.225,65.35,65.175,65.325,180
20180201|2017-08-04 09:30,4,65.275,65.65,65.275,65.575,199
20180201|2017-08-04 10:00,4,65.55,65.85,65.55,65.85,250
20180201|2017-08-04 10:30,4,65.85,65.9,65.75,65.8,76
20180201|2017-08-04 11:00,4,65.675,65.75,65.5,65.725,60
20180201|2017-08-04 11:30,4,65.75,65.775,65.6,65.625,74
20180201|2017-08-04 12:00,4,65.625,65.675,65.6,65.625,67
20180201|2017-08-04 12:30,4,65.625,66,65.6,65.925,440
20180201|2017-08-04 13:00,4,65.925,65.925,65.85,65.85,42
20180201|2017-08-07 08:30,7,65.925,66.2,65.7,65.825,485
20180201|2017-08-07 09:00,7,65.825,66.175,65.8,66.125,580
20180201|2017-08-07 09:30,7,66.125,66.15,66,66,164
20180201|2017-08-07 10:00,7,66.075,66.175,66.05,66.125,178
20180201|2017-08-07 10:30,7,66.15,66.25,66.025,66.2,572
20180201|2017-08-07 11:00,7,66.225,66.275,66.125,66.225,223
20180201|2017-08-07 11:30,7,66.25,66.7,66.2,66.625,430
20180201|2017-08-07 12:00,7,66.6,66.725,66.45,66.525,354
20180201|2017-08-07 12:30,7,66.55,66.6,66.4,66.55,1739
20180201|2017-08-07 13:00,7,66.575,66.575,66.45,66.55,123
20180201|2017-08-08 08:30,8,66.6,67.05,66.6,66.925,713
20180201|2017-08-08 09:00,8,66.9,66.975,66.775,66.8,415
20180201|2017-08-08 09:30,8,66.8,67,66.775,66.95,267
20180201|2017-08-08 10:00,8,66.925,67.025,66.9,67.025,244
20180201|2017-08-08 10:30,8,67,67.1,66.9,66.95,248
20180201|2017-08-08 11:00,8,66.95,67.025,66.825,66.875,380
20180201|2017-08-08 11:30,8,66.9,67.1,66.85,67.025,247
20180201|2017-08-08 12:00,8,67.05,67.05,66.625,66.775,447
20180201|2017-08-08 12:30,8,66.775,66.85,66.7,66.825,1039
20180201|2017-08-08 13:00,8,66.775,66.9,66.775,66.85,182
20180201|2017-08-09 08:30,9,66.8,67,66.525,66.525,760
20180201|2017-08-09 09:00,9,66.55,67.05,66.55,67.025,419
20180201|2017-08-09 09:30,9,67.025,67.225,67,67.1,490
20180201|2017-08-09 10:00,9,67.1,67.15,66.875,66.975,137
20180201|2017-08-09 10:30,9,66.975,67.025,66.85,66.875,144
20180201|2017-08-09 11:00,9,66.875,67,66.75,67,119
20180201|2017-08-09 11:30,9,66.975,67.05,66.95,67.05,91
20180201|2017-08-09 12:00,9,67.05,67.125,67,67.05,186
20180201|2017-08-09 12:30,9,67.025,67.3,66.925,67.3,1304
20180201|2017-08-09 13:00,9,67.275,67.3,67.1,67.125,105
20180201|2017-08-10 08:30,10,66.95,67.25,66.7,67.175,204
20180201|2017-08-10 09:00,10,67.175,67.25,67.1,67.125,136
20180201|2017-08-10 09:30,10,67.125,67.125,67,67.075,154
20180201|2017-08-10 10:00,10,67.075,67.175,66.975,66.975,92
20180201|2017-08-10 10:30,10,67.025,67.225,67,67.175,82
20180201|2017-08-10 11:00,10,67.175,67.3,67.1,67.2,222
20180201|2017-08-10 11:30,10,67.2,67.325,67.1,67.1,201
20180201|2017-08-10 12:00,10,67.1,67.1,67.05,67.05,71
20180201|2017-08-10 12:30,10,67.075,67.25,66.925,67.2,1007
20180201|2017-08-10 13:00,10,67.2,67.275,67.15,67.275,154
20180201|2017-08-11 08:30,11,67.125,67.5,67.075,67.4,352
20180201|2017-08-11 09:00,11,67.45,67.525,67.35,67.4,245
20180201|2017-08-11 09:30,11,67.425,67.45,67.25,67.275,98
20180201|2017-08-11 10:00,11,67.25,67.25,67,67.025,228
20180201|2017-08-11 10:30,11,67.025,67.075,66.8,66.95,169
20180201|2017-08-11 11:00,11,66.925,67.2,66.9,67.2,119
20180201|2017-08-11 11:30,11,67.175,67.175,66.875,67,171
20180201|2017-08-11 12:00,11,66.975,67.125,66.975,67.025,89
20180201|2017-08-11 12:30,11,67.025,67.525,66.875,67.475,987
20180201|2017-08-11 13:00,11,67.475,67.525,67.4,67.475,179
20180201|2017-08-14 08:30,14,67.325,67.6,67.3,67.5,400
20180201|2017-08-14 09:00,14,67.5,67.7,67.225,67.65,313
20180201|2017-08-14 09:30,14,67.625,67.7,67.55,67.575,92
20180201|2017-08-14 10:00,14,67.55,67.6,67.325,67.45,177
20180201|2017-08-14 10:30,14,67.45,67.5,67.425,67.425,62
20180201|2017-08-14 11:00,14,67.425,67.55,67.375,67.55,165
20180201|2017-08-14 11:30,14,67.525,67.6,67.45,67.55,91
20180201|2017-08-14 12:00,14,67.575,67.675,67.55,67.625,208
20180201|2017-08-14 12:30,14,67.6,67.725,67.45,67.725,500
20180201|2017-08-14 13:00,14,67.725,67.75,67.625,67.725,111
20180201|2017-08-15 08:30,15,67.75,68.375,67.725,68.375,2216
20180201|2017-08-15 09:00,15,68.375,68.725,68.375,68.725,926
20180201|2017-08-15 09:30,15,68.725,68.875,68.425,68.425,460
20180201|2017-08-15 10:00,15,68.4,68.45,68.175,68.4,353
20180201|2017-08-15 10:30,15,68.375,68.375,68,68.125,343
20180201|2017-08-15 11:00,15,68.125,68.225,68.075,68.225,120
20180201|2017-08-15 11:30,15,68.225,68.4,68.225,68.375,322
20180201|2017-08-15 12:00,15,68.375,68.5,68.35,68.475,206
20180201|2017-08-15 12:30,15,68.5,68.625,68.2,68.6,1035
20180201|2017-08-15 13:00,15,68.6,68.6,68.225,68.275,96
20180201|2017-08-16 08:30,16,68.225,68.85,68.225,68.625,1001
20180201|2017-08-16 09:00,16,68.625,68.925,68.625,68.875,650
20180201|2017-08-16 09:30,16,68.875,68.925,68.7,68.85,543
20180201|2017-08-16 10:00,16,68.85,68.875,68.2,68.275,630
20180201|2017-08-16 10:30,16,68.25,68.325,67.875,67.875,234
20180201|2017-08-16 11:00,16,67.85,67.85,66.925,67,544
20180201|2017-08-16 11:30,16,67.025,67.15,66.9,66.9,204
20180201|2017-08-16 12:00,16,66.875,67,66.725,66.85,218
20180201|2017-08-16 12:30,16,66.875,67.975,66.8,67.875,663
20180201|2017-08-16 13:00,16,67.9,67.9,67.725,67.725,117
20180201|2017-08-17 08:30,17,67.45,67.45,66.7,66.925,779
20180201|2017-08-17 09:00,17,66.925,66.925,66.575,66.6,188
20180201|2017-08-17 09:30,17,66.575,66.6,66.1,66.4,344
20180201|2017-08-17 10:00,17,66.375,66.6,66.2,66.225,179
20180201|2017-08-17 10:30,17,66.2,66.275,65.825,66.275,317
20180201|2017-08-17 11:00,17,66.25,66.3,65.925,66.025,175
20180201|2017-08-17 11:30,17,66.025,66.05,65.85,65.85,129
20180201|2017-08-17 12:00,17,65.85,66.1,65.775,66.1,118
20180201|2017-08-17 12:30,17,66.1,66.35,65.95,66.225,329
20180201|2017-08-17 13:00,17,66.225,66.225,66.075,66.1,72
20180201|2017-08-18 08:30,18,65.95,66.075,65.35,65.35,318
20180201|2017-08-18 09:00,18,65.4,65.75,65.35,65.475,197
20180201|2017-08-18 09:30,18,65.45,65.55,65.4,65.5,96
20180201|2017-08-18 10:00,18,65.525,65.75,65.5,65.625,88
20180201|2017-08-18 10:30,18,65.6,65.6,65.25,65.275,227
20180201|2017-08-18 11:00,18,65.25,65.575,65.175,65.5,202
20180201|2017-08-18 11:30,18,65.525,65.65,65.475,65.65,81
20180201|2017-08-18 12:00,18,65.7,65.7,65.6,65.65,52
20180201|2017-08-18 12:30,18,65.65,66.05,65.5,65.925,460
20180201|2017-08-18 13:00,18,65.9,65.9,65.725,65.825,41
20180201|2017-08-21 08:30,21,65.3,65.475,64.875,65.15,622
20180201|2017-08-21 09:00,21,65.225,65.325,64.95,64.95,95
20180201|2017-08-21 09:30,21,64.975,65.05,64.875,65,128
20180201|2017-08-21 10:00,21,64.975,64.975,64.9,64.925,25
20180201|2017-08-21 10:30,21,64.925,64.975,64.625,64.675,106
20180201|2017-08-21 11:00,21,64.65,64.725,64.45,64.45,226
20180201|2017-08-21 11:30,21,64.45,64.475,64.25,64.3,254
20180201|2017-08-21 12:00,21,64.3,64.55,64.25,64.45,165
20180201|2017-08-21 12:30,21,64.4,64.875,64.35,64.65,554
20180201|2017-08-21 13:00,21,64.625,64.65,64.475,64.5,80
20180201|2017-08-22 08:30,22,64.725,64.725,64.2,64.375,369
20180201|2017-08-22 09:00,22,64.35,64.65,64.25,64.425,487
20180201|2017-08-22 09:30,22,64.425,64.475,64.075,64.1,231
20180201|2017-08-22 10:00,22,64.075,64.125,63.825,64,313
20180201|2017-08-22 10:30,22,64.025,64.075,63.6,63.6,307
20180201|2017-08-22 11:00,22,63.675,63.825,63.475,63.575,255
20180201|2017-08-22 11:30,22,63.6,63.7,63.45,63.475,108
20180201|2017-08-22 12:00,22,63.475,63.775,63.4,63.725,178
20180201|2017-08-22 12:30,22,63.725,64.05,63.5,63.75,571
20180201|2017-08-22 13:00,22,63.775,63.825,63.625,63.625,134
20180201|2017-08-23 08:30,23,63.35,63.425,62.9,62.925,457
20180201|2017-08-23 09:00,23,62.95,63.025,62.85,63.025,197
20180201|2017-08-23 09:30,23,62.95,63,62.775,62.875,250
20180201|2017-08-23 10:00,23,62.8,63.05,62.8,62.925,166
20180201|2017-08-23 10:30,23,62.9,62.9,62.75,62.825,282
20180201|2017-08-23 11:00,23,62.85,62.975,62.725,62.75,273
20180201|2017-08-23 11:30,23,62.75,63.325,62.725,63.25,253
20180201|2017-08-23 12:00,23,63.275,63.425,63.05,63.075,173
20180201|2017-08-23 12:30,23,63.025,63.4,62.975,63.35,547
20180201|2017-08-23 13:00,23,63.325,63.325,62.95,63.05,115
20180201|2017-08-24 08:30,24,63.225,63.675,63.15,63.35,602
20180201|2017-08-24 09:00,24,63.325,63.35,63.075,63.075,313
20180201|2017-08-24 09:30,24,63.075,63.2,62.825,62.9,330
20180201|2017-08-24 10:00,24,62.975,62.975,62.825,62.825,126
20180201|2017-08-24 10:30,24,62.825,63.15,62.775,63.025,182
20180201|2017-08-24 11:00,24,62.975,63.6,62.95,63.4,204
20180201|2017-08-24 11:30,24,63.4,63.475,63.225,63.325,109
20180201|2017-08-24 12:00,24,63.325,63.425,63.325,63.375,23
20180201|2017-08-24 12:30,24,63.325,64.1,63.3,63.825,534
20180201|2017-08-24 13:00,24,63.8,63.925,63.8,63.85,85
20180201|2017-08-25 08:30,25,63.9,64.3,63.75,63.75,603
20180201|2017-08-25 09:00,25,63.775,63.9,63.525,63.525,132
20180201|2017-08-25 09:30,25,63.525,63.575,63.35,63.45,225
20180201|2017-08-25 10:00,25,63.45,63.725,63.425,63.475,146
20180201|2017-08-25 10:30,25,63.45,63.575,63.4,63.475,157
20180201|2017-08-25 11:00,25,63.45,63.65,63.4,63.65,176
20180201|2017-08-25 11:30,25,63.675,63.775,63.55,63.575,80
20180201|2017-08-25 12:00,25,63.625,63.975,63.5,63.925,183
20180201|2017-08-25 12:30,25,63.925,63.975,63.725,63.75,235
20180201|2017-08-25 13:00,25,63.75,63.75,63.4,63.4,202
20180201|2017-08-28 08:30,28,63.275,63.45,63.025,63.075,383
20180201|2017-08-28 09:00,28,63.075,63.075,62.675,62.725,257
20180201|2017-08-28 09:30,28,62.75,62.925,62.675,62.875,145
20180201|2017-08-28 10:00,28,62.85,62.85,62.725,62.725,11
20180201|2017-08-28 10:30,28,62.7,62.725,62.6,62.625,57
20180201|2017-08-28 11:00,28,62.6,62.7,62.5,62.675,138
20180201|2017-08-28 11:30,28,62.675,62.8,62.625,62.725,114
20180201|2017-08-28 12:00,28,62.725,62.725,62.6,62.6,92
20180201|2017-08-28 12:30,28,62.6,62.625,62.4,62.45,356
20180201|2017-08-28 13:00,28,62.425,62.575,62.3,62.325,149
20180201|2017-08-29 08:30,29,62.4,62.5,61.975,61.975,452
20180201|2017-08-29 09:00,29,61.975,62.025,61.75,61.75,224
20180201|2017-08-29 09:30,29,61.775,61.775,61.475,61.575,226
20180201|2017-08-29 10:00,29,61.55,61.625,61.4,61.475,125
20180201|2017-08-29 10:30,29,61.45,61.45,61.125,61.125,146
20180201|2017-08-29 11:00,29,61.1,61.3,61,61.075,214
20180201|2017-08-29 11:30,29,61.1,61.1,60.875,60.875,124
20180201|2017-08-29 12:00,29,60.85,60.85,60.65,60.725,197
20180201|2017-08-29 12:30,29,60.725,61.05,60.6,60.975,767
20180201|2017-08-29 13:00,29,60.975,60.975,60.625,60.625,95
20180201|2017-08-30 08:30,30,60.875,61.825,60.675,61.475,986
20180201|2017-08-30 09:00,30,61.475,61.55,60.7,60.9,339
20180201|2017-08-30 09:30,30,60.925,61.05,60.625,60.65,315
20180201|2017-08-30 10:00,30,60.625,60.925,60.55,60.8,277
20180201|2017-08-30 10:30,30,60.775,60.95,60.75,60.875,165
20180201|2017-08-30 11:00,30,60.85,61.05,60.85,60.95,260
20180201|2017-08-30 11:30,30,60.925,61.4,60.9,61.325,313
20180201|2017-08-30 12:00,30,61.325,61.475,61.325,61.425,115
20180201|2017-08-30 12:30,30,61.4,61.975,61.35,61.725,812
20180201|2017-08-30 13:00,30,61.725,61.825,61.625,61.775,69
20180201|2017-08-31 08:30,31,62,62.75,61.925,62.575,780
20180201|2017-08-31 09:00,31,62.55,62.65,62.25,62.625,320
20180201|2017-08-31 09:30,31,62.6,62.875,62.575,62.575,390
20180201|2017-08-31 10:00,31,62.6,62.725,62.525,62.675,216
20180201|2017-08-31 10:30,31,62.65,63.05,62.35,62.525,425
20180201|2017-08-31 11:00,31,62.55,62.675,62.35,62.55,198
20180201|2017-08-31 11:30,31,62.575,62.95,62.525,62.875,221
20180201|2017-08-31 12:00,31,62.9,63.025,62.85,62.925,143
20180201|2017-08-31 12:30,31,62.9,62.95,62.425,62.575,783
20180201|2017-08-31 13:00,31,62.575,62.625,62.425,62.425,174
20180201|2017-09-01 08:30,1,62.425,62.8,62.35,62.725,320
20180201|2017-09-01 09:00,1,62.475,62.775,62.4,62.65,355
20180201|2017-09-01 09:30,1,62.625,62.9,62.625,62.675,311
20180201|2017-09-01 10:00,1,62.8,62.975,62.75,62.8,91
20180201|2017-09-01 10:30,1,62.825,63.225,62.675,63.15,140
20180201|2017-09-01 11:00,1,63.2,63.525,63.15,63.5,210
20180201|2017-09-01 11:30,1,63.6,63.7,63.3,63.35,119
20180201|2017-09-01 12:00,1,63.375,63.375,63.225,63.25,84
20180201|2017-09-01 12:30,1,63.15,63.25,62.65,62.725,709
20180201|2017-09-01 13:00,1,62.7,62.7,62.5,62.5,301
20180201|2017-09-05 08:30,5,63.075,64.225,63,63.95,630
20180201|2017-09-05 09:00,5,63.95,64.275,63.85,64.25,395
20180201|2017-09-05 09:30,5,64.25,64.525,64.25,64.35,248
20180201|2017-09-05 10:00,5,64.35,64.775,64.35,64.475,203
20180201|2017-09-05 10:30,5,64.5,64.675,64.325,64.65,132
20180201|2017-09-05 11:00,5,64.675,64.9,64.625,64.725,161
20180201|2017-09-05 11:30,5,64.775,64.775,64.675,64.775,77
20180201|2017-09-05 12:00,5,64.75,64.75,64.525,64.6,117
20180201|2017-09-05 12:30,5,64.575,64.775,64.45,64.525,532
20180201|2017-09-05 13:00,5,64.475,64.65,64.45,64.625,37
20180201|2017-09-06 08:30,6,64.65,64.9,64.45,64.5,228
20180201|2017-09-06 09:00,6,64.55,64.675,64.5,64.55,175
20180201|2017-09-06 09:30,6,64.525,64.725,64.325,64.525,243
20180201|2017-09-06 10:00,6,64.525,64.675,64.5,64.525,549
20180201|2017-09-06 10:30,6,64.55,64.625,64.225,64.25,302
20180201|2017-09-06 11:00,6,64.275,64.525,64.25,64.45,133
20180201|2017-09-06 11:30,6,64.475,64.5,64.275,64.5,67
20180201|2017-09-06 12:00,6,64.525,64.65,64.525,64.575,78
20180201|2017-09-06 12:30,6,64.575,64.775,64.55,64.7,466
20180201|2017-09-06 13:00,6,64.7,64.725,64.6,64.65,105
20180201|2017-09-07 08:30,7,64.075,64.225,63.275,63.3,648
20180201|2017-09-07 09:00,7,63.325,63.575,63.3,63.35,210
20180201|2017-09-07 09:30,7,63.325,63.525,63.275,63.3,180
20180201|2017-09-07 10:00,7,63.325,63.4,63.2,63.225,158
20180201|2017-09-07 10:30,7,63.225,63.225,62.825,62.875,237
20180201|2017-09-07 11:00,7,62.875,63.175,62.875,63.125,176
20180201|2017-09-07 11:30,7,63.15,63.45,63.15,63.4,175
20180201|2017-09-07 12:00,7,63.4,63.575,63.3,63.5,110
20180201|2017-09-07 12:30,7,63.45,63.475,63.15,63.3,443
20180201|2017-09-07 13:00,7,63.275,63.275,63.15,63.275,67
20180201|2017-09-08 08:30,8,63,63.45,62.925,63.45,439
20180201|2017-09-08 09:00,8,63.45,63.625,63.35,63.55,176
20180201|2017-09-08 09:30,8,63.55,63.75,63.5,63.65,104
20180201|2017-09-08 10:00,8,63.75,63.95,63.7,63.825,87
20180201|2017-09-08 10:30,8,63.8,63.85,63.5,63.525,392
20180201|2017-09-08 11:00,8,63.525,63.525,63.25,63.325,141
20180201|2017-09-08 11:30,8,63.325,63.475,63.25,63.3,112
20180201|2017-09-08 12:00,8,63.35,64.25,63.3,63.4,357
20180201|2017-09-08 12:30,8,63.375,63.95,63.175,63.8,851
20180201|2017-09-08 13:00,8,63.75,63.85,63.7,63.85,44
20180201|2017-09-11 08:30,11,63.525,63.7,63.225,63.7,274
20180201|2017-09-11 09:00,11,63.7,63.75,63.2,63.225,257
20180201|2017-09-11 09:30,11,63.225,63.325,63.175,63.2,159
20180201|2017-09-11 10:00,11,63.2,63.525,63.2,63.45,153
20180201|2017-09-11 10:30,11,63.45,63.8,63.375,63.725,227
20180201|2017-09-11 11:00,11,63.65,63.75,63.575,63.75,47
20180201|2017-09-11 11:30,11,63.725,63.75,63.6,63.675,59
20180201|2017-09-11 12:00,11,63.675,63.675,63.55,63.625,63
20180201|2017-09-11 12:30,11,63.6,63.9,63.45,63.725,751
20180201|2017-09-11 13:00,11,63.7,63.85,63.625,63.825,27
20180201|2017-09-12 08:30,12,63.15,63.325,62.975,63.2,920
20180201|2017-09-12 09:00,12,63.2,63.375,63.2,63.3,314
20180201|2017-09-12 09:30,12,63.325,63.425,63.25,63.3,106
20180201|2017-09-12 10:00,12,63.275,63.3,63.125,63.25,89
20180201|2017-09-12 10:30,12,63.275,63.425,62.975,62.975,350
20180201|2017-09-12 11:00,12,63.025,63.05,62.9,62.925,282
20180201|2017-09-12 11:30,12,62.95,63.05,62.9,62.975,77
20180201|2017-09-12 12:00,12,62.925,62.975,62.775,62.85,540
20180201|2017-09-12 12:30,12,62.825,63.1,62.6,62.7,1172
20180201|2017-09-12 13:00,12,62.675,62.95,62.65,62.95,129
20180201|2017-09-13 08:30,13,62.4,62.7,62.175,62.45,693
20180201|2017-09-13 09:00,13,62.45,62.625,62.325,62.45,322
20180201|2017-09-13 09:30,13,62.475,62.525,62.4,62.525,180
20180201|2017-09-13 10:00,13,62.55,62.95,62.45,62.725,511
20180201|2017-09-13 10:30,13,62.75,62.75,62.375,62.45,91
20180201|2017-09-13 11:00,13,62.475,62.55,62.425,62.45,75
20180201|2017-09-13 11:30,13,62.475,62.525,62.425,62.425,69
20180201|2017-09-13 12:00,13,62.45,62.75,62.2,62.475,197
20180201|2017-09-13 12:30,13,62.4,62.8,61.975,62.125,1151
20180201|2017-09-13 13:00,13,62.1,62.4,62.075,62.375,113
20180201|2017-09-14 08:30,14,62.25,62.25,62,62.125,360
20180201|2017-09-14 09:00,14,62.125,62.55,62.125,62.5,571
20180201|2017-09-14 09:30,14,62.5,62.75,62.4,62.475,313
20180201|2017-09-14 10:00,14,62.5,62.625,62.4,62.55,161
20180201|2017-09-14 10:30,14,62.575,62.575,62.15,62.2,426
20180201|2017-09-14 11:00,14,62.2,62.275,62.15,62.25,251
20180201|2017-09-14 11:30,14,62.25,62.25,62.1,62.15,789
20180201|2017-09-14 12:00,14,62.175,62.6,62.15,62.55,269
20180201|2017-09-14 12:30,14,62.55,62.65,62.275,62.45,475
20180201|2017-09-14 13:00,14,62.4,62.4,62.3,62.4,23
20180201|2017-09-15 08:30,15,62.25,62.6,62.075,62.5,299
20180201|2017-09-15 09:00,15,62.475,63.475,62.275,62.85,411
20180201|2017-09-15 09:30,15,62.9,63.05,62.625,63.025,311
20180201|2017-09-15 10:00,15,63.05,63.075,62.675,62.725,227
20180201|2017-09-15 10:30,15,62.85,63.075,62.675,62.925,128
20180201|2017-09-15 11:00,15,62.925,63.525,62.8,63.3,304
20180201|2017-09-15 11:30,15,63.35,63.6,63.25,63.525,221
20180201|2017-09-15 12:00,15,63.525,63.6,63.325,63.6,155
20180201|2017-09-15 12:30,15,63.6,64.25,63.55,64.225,1017
20180201|2017-09-15 13:00,15,64.2,64.2,63.925,64.1,144
20180201|2017-09-18 08:30,18,63.5,63.775,63.25,63.45,511
20180201|2017-09-18 09:00,18,63.425,63.85,63.35,63.85,272
20180201|2017-09-18 09:30,18,63.875,63.925,63.6,63.675,113
20180201|2017-09-18 10:00,18,63.65,63.9,63.625,63.775,82
20180201|2017-09-18 10:30,18,63.75,63.925,63.7,63.875,193
20180201|2017-09-18 11:00,18,63.9,64.3,63.875,64.1,334
20180201|2017-09-18 11:30,18,64.025,64.1,63.825,63.875,40
20180201|2017-09-18 12:00,18,63.875,63.875,63.75,63.75,140
20180201|2017-09-18 12:30,18,63.775,63.775,63.425,63.725,1058
20180201|2017-09-18 13:00,18,63.7,63.7,63.6,63.7,95
20180201|2017-09-19 08:30,19,63.725,64.1,63.475,64.025,623
20180201|2017-09-19 09:00,19,64.025,64.4,64.025,64.15,431
20180201|2017-09-19 09:30,19,64.2,64.375,64.05,64.35,227
20180201|2017-09-19 10:00,19,64.35,64.4,64.125,64.125,126
20180201|2017-09-19 10:30,19,64.125,64.25,63.8,63.9,177
20180201|2017-09-19 11:00,19,63.925,64.2,63.925,64.2,130
20180201|2017-09-19 11:30,19,64.2,64.225,64.05,64.1,119
20180201|2017-09-19 12:00,19,64.125,64.475,64.1,64.125,278
20180201|2017-09-19 12:30,19,64.1,64.45,64.1,64.425,1138
20180201|2017-09-19 13:00,19,64.4,64.425,64.15,64.15,174
20180201|2017-09-20 08:30,20,63.825,64.325,63.675,64.225,640
20180201|2017-09-20 09:00,20,64.2,64.2,63.775,63.85,388
20180201|2017-09-20 09:30,20,63.9,64,63.5,63.725,318
20180201|2017-09-20 10:00,20,63.7,63.8,63.55,63.65,277
20180201|2017-09-20 10:30,20,63.675,64.3,63.675,64.25,241
20180201|2017-09-20 11:00,20,64.275,64.625,64.05,64.5,236
20180201|2017-09-20 11:30,20,64.525,64.525,64.3,64.425,218
20180201|2017-09-20 12:00,20,64.425,64.575,64.3,64.5,176
20180201|2017-09-20 12:30,20,64.525,64.575,64.175,64.525,705
20180201|2017-09-20 13:00,20,64.5,64.575,64.375,64.45,189
20180201|2017-09-21 08:30,21,64.4,64.4,63.925,63.975,521
20180201|2017-09-21 09:00,21,63.925,64.175,63.9,64.125,342
20180201|2017-09-21 09:30,21,64.1,64.125,63.55,63.65,424
20180201|2017-09-21 10:00,21,63.65,63.925,63.625,63.725,146
20180201|2017-09-21 10:30,21,63.75,63.775,63.4,63.4,240
20180201|2017-09-21 11:00,21,63.4,63.525,63.4,63.45,285
20180201|2017-09-21 11:30,21,63.425,63.475,63.325,63.475,100
20180201|2017-09-21 12:00,21,63.475,63.475,63.25,63.475,207
20180201|2017-09-21 12:30,21,63.525,63.6,62.8,62.825,1112
20180201|2017-09-21 13:00,21,62.875,62.95,62.875,62.875,117
20180201|2017-09-22 08:30,22,62.35,62.35,61.875,62.1,971
20180201|2017-09-22 09:00,22,62.125,62.375,62.025,62.2,207
20180201|2017-09-22 09:30,22,62.225,62.6,62.2,62.3,363
20180201|2017-09-22 10:00,22,62.325,62.35,62,62.175,222
20180201|2017-09-22 10:30,22,62.125,62.45,62.025,62.425,153
20180201|2017-09-22 11:00,22,62.375,62.525,62.2,62.275,188
20180201|2017-09-22 11:30,22,62.275,62.3,62.15,62.225,73
20180201|2017-09-22 12:00,22,62.2,62.3,62.175,62.25,117
20180201|2017-09-22 12:30,22,62.2,62.225,61.85,61.875,1015
20180201|2017-09-22 13:00,22,61.875,62.075,61.85,62.025,80
20180201|2017-09-25 08:30,25,61.65,61.775,61.5,61.65,804
20180201|2017-09-25 09:00,25,61.675,62.05,61.625,61.725,228
20180201|2017-09-25 09:30,25,61.7,61.95,61.625,61.85,248
20180201|2017-09-25 10:00,25,61.925,62.025,61.725,61.775,132
20180201|2017-09-25 10:30,25,61.775,62.05,61.625,61.975,152
20180201|2017-09-25 11:00,25,61.9,62,61.8,61.875,103
20180201|2017-09-25 11:30,25,61.875,62.425,61.825,62.375,100
20180201|2017-09-25 12:00,25,62.4,62.6,62.275,62.4,296
20180201|2017-09-25 12:30,25,62.4,62.725,62.1,62.575,618
20180201|2017-09-25 13:00,25,62.575,62.6,62.45,62.525,44
20180201|2017-09-26 08:30,26,62.625,62.675,62.15,62.225,360
20180201|2017-09-26 09:00,26,62.275,63.15,62.275,62.95,525
20180201|2017-09-26 09:30,26,62.925,63.125,62.85,63.075,218
20180201|2017-09-26 10:00,26,63,63.125,62.825,63.125,143
20180201|2017-09-26 10:30,26,63.05,63.15,62.825,63.125,338
20180201|2017-09-26 11:00,26,63.05,63.2,62.975,63.15,221
20180201|2017-09-26 11:30,26,63.125,63.375,63.1,63.225,231
20180201|2017-09-26 12:00,26,63.25,63.3,63.1,63.2,146
20180201|2017-09-26 12:30,26,63.225,63.25,62.875,63.2,821
20180201|2017-09-26 13:00,26,63.175,63.175,63.025,63.1,66
20180201|2017-09-27 08:30,27,62.925,63.9,62.925,63.525,533
20180201|2017-09-27 09:00,27,63.575,63.8,63.375,63.625,154
20180201|2017-09-27 09:30,27,63.6,63.85,63.525,63.675,113
20180201|2017-09-27 10:00,27,63.675,63.95,63.65,63.775,198
20180201|2017-09-27 10:30,27,63.75,64.075,63.75,63.85,280
20180201|2017-09-27 11:00,27,63.85,64.15,63.85,64.1,329
20180201|2017-09-27 11:30,27,64.15,64.275,63.775,64.05,260
20180201|2017-09-27 12:00,27,64.075,64.35,63.95,64.075,94
20180201|2017-09-27 12:30,27,64.1,64.5,64.1,64.375,627
20180201|2017-09-27 13:00,27,64.35,64.375,64.225,64.225,41
20180201|2017-09-28 08:30,28,64.1,64.575,64.1,64.275,344
20180201|2017-09-28 09:00,28,64.25,64.3,63.95,63.95,285
20180201|2017-09-28 09:30,28,63.925,64.05,63.725,63.85,159
20180201|2017-09-28 10:00,28,63.85,63.9,63.625,63.9,179
20180201|2017-09-28 10:30,28,63.9,64.05,63.8,63.85,128
20180201|2017-09-28 11:00,28,63.8,63.85,63.325,63.475,264
20180201|2017-09-28 11:30,28,63.6,63.65,63.4,63.45,52
20180201|2017-09-28 12:00,28,63.425,63.45,63.3,63.375,53
20180201|2017-09-28 12:30,28,63.35,63.5,63.25,63.325,799
20180201|2017-09-28 13:00,28,63.325,63.4,63.25,63.325,59
20180201|2017-09-29 08:30,29,62.95,63.6,62.95,63.3,404
20180201|2017-09-29 09:00,29,63.3,64.7,63.3,64.525,694
20180201|2017-09-29 09:30,29,64.575,64.8,64.375,64.7,360
20180201|2017-09-29 10:00,29,64.675,65.225,64.675,65.1,538
20180201|2017-09-29 10:30,29,65.1,66,65.1,65.775,1252
20180201|2017-09-29 11:00,29,65.875,66.1,65.725,65.925,340
20180201|2017-09-29 11:30,29,66,66,65.7,65.8,262
20180201|2017-09-29 12:00,29,65.8,65.9,65.675,65.75,230
20180201|2017-09-29 12:30,29,65.775,65.95,64.875,64.875,736
20180201|2017-09-29 13:00,29,64.925,64.95,64.7,64.8,156
20180201|2017-10-02 08:30,2,65.05,66.1,64.9,66,762
20180201|2017-10-02 09:00,2,66,66.5,65.825,66.4,561
20180201|2017-10-02 09:30,2,66.3,67,66.25,66.95,381
20180201|2017-10-02 10:00,2,67,67.15,66.5,66.575,716
20180201|2017-10-02 10:30,2,66.6,66.775,66.35,66.725,310
20180201|2017-10-02 11:00,2,66.725,67,66.65,66.725,401
20180201|2017-10-02 11:30,2,66.75,67,66.725,67,324
20180201|2017-10-02 12:00,2,67,67.25,66.95,67.2,488
20180201|2017-10-02 12:30,2,67.25,67.5,66.95,67.075,1159
20180201|2017-10-02 13:00,2,67.075,67.2,67.075,67.15,239
20180201|2017-10-03 08:30,3,67.025,67.65,67.025,67.25,1018
20180201|2017-10-03 09:00,3,67.275,67.325,67.025,67.125,689
20180201|2017-10-03 09:30,3,67.075,67.45,67.05,67.225,409
20180201|2017-10-03 10:00,3,67.225,67.6,67.15,67.55,841
20180201|2017-10-03 10:30,3,67.525,67.65,67.35,67.475,483
20180201|2017-10-03 11:00,3,67.525,68.075,67.525,68.025,1012
20180201|2017-10-03 11:30,3,68.025,68.3,67.7,67.8,405
20180201|2017-10-03 12:00,3,67.825,67.85,67.525,67.8,479
20180201|2017-10-03 12:30,3,67.85,67.875,67.275,67.4,753
20180201|2017-10-03 13:00,3,67.425,67.6,67.4,67.475,69
20180201|2017-10-04 08:30,4,67.375,68.125,67.375,67.925,1167
20180201|2017-10-04 09:00,4,67.9,67.975,67.6,67.875,537
20180201|2017-10-04 09:30,4,67.9,68,67.7,67.875,215
20180201|2017-10-04 10:00,4,67.85,67.85,67.55,67.625,234
20180201|2017-10-04 10:30,4,67.6,67.8,67.525,67.6,246
20180201|2017-10-04 11:00,4,67.5,67.725,67.475,67.625,205
20180201|2017-10-04 11:30,4,67.625,67.65,67.5,67.575,73
20180201|2017-10-04 12:00,4,67.575,67.6,67.45,67.525,162
20180201|2017-10-04 12:30,4,67.525,67.55,67.225,67.375,637
20180201|2017-10-04 13:00,4,67.35,67.475,67.35,67.475,160
20180201|2017-10-05 08:30,5,67.325,67.825,67.2,67.725,967
20180201|2017-10-05 09:00,5,67.75,68.075,67.675,68,844
20180201|2017-10-05 09:30,5,68,68.075,67.625,67.65,485
20180201|2017-10-05 10:00,5,67.675,67.775,67.55,67.7,190
20180201|2017-10-05 10:30,5,67.7,67.775,67.55,67.625,318
20180201|2017-10-05 11:00,5,67.6,67.75,67.4,67.725,289
20180201|2017-10-05 11:30,5,67.675,67.75,67.6,67.75,168
20180201|2017-10-05 12:00,5,67.75,67.925,67.65,67.7,310
20180201|2017-10-05 12:30,5,67.725,67.775,67.5,67.625,515
20180201|2017-10-05 13:00,5,67.65,67.7,67.6,67.625,140
20180201|2017-10-06 08:30,6,67.675,67.675,67.3,67.6,627
20180201|2017-10-06 09:00,6,67.575,67.675,67.425,67.5,540
20180201|2017-10-06 09:30,6,67.5,67.575,67.175,67.2,615
20180201|2017-10-06 10:00,6,67.2,67.35,67.1,67.175,245
20180201|2017-10-06 10:30,6,67.175,67.2,66.65,66.75,372
20180201|2017-10-06 11:00,6,66.8,66.875,66.575,66.725,323
20180201|2017-10-06 11:30,6,66.7,66.875,66.65,66.7,121
20180201|2017-10-06 12:00,6,66.7,66.775,66.425,66.525,154
20180201|2017-10-06 12:30,6,66.5,66.7,66.175,66.65,1094
20180201|2017-10-06 13:00,6,66.675,66.775,66.65,66.725,88
20180201|2017-10-09 08:30,9,66.6,66.825,66.425,66.5,1000
20180201|2017-10-09 09:00,9,66.525,66.95,66.475,66.925,275
20180201|2017-10-09 09:30,9,66.875,67.025,66.725,66.825,191
20180201|2017-10-09 10:00,9,66.875,66.925,66.525,66.625,126
20180201|2017-10-09 10:30,9,66.575,66.825,66.575,66.725,64
20180201|2017-10-09 11:00,9,66.725,67.05,66.725,66.825,178
20180201|2017-10-09 11:30,9,66.8,66.8,66.625,66.75,136
20180201|2017-10-09 12:00,9,66.75,66.9,66.675,66.75,125
20180201|2017-10-09 12:30,9,66.725,66.9,66.725,66.775,1012
20180201|2017-10-09 13:00,9,66.8,66.825,66.75,66.775,28
20180201|2017-10-10 08:30,10,67.05,67.85,66.975,67.65,726
20180201|2017-10-10 09:00,10,67.675,67.85,67.525,67.65,513
20180201|2017-10-10 09:30,10,67.675,67.8,67.6,67.6,179
20180201|2017-10-10 10:00,10,67.6,67.825,67.55,67.625,131
20180201|2017-10-10 10:30,10,67.625,67.675,67.425,67.6,123
20180201|2017-10-10 11:00,10,67.575,67.65,67.475,67.525,151
20180201|2017-10-10 11:30,10,67.525,67.625,67.5,67.575,200
20180201|2017-10-10 12:00,10,67.575,67.675,67.325,67.5,240
20180201|2017-10-10 12:30,10,67.5,67.525,67.275,67.45,1337
20180201|2017-10-10 13:00,10,67.45,67.55,67.425,67.525,51
20180201|2017-10-11 08:30,11,67.85,68,67.7,67.75,491
20180201|2017-10-11 09:00,11,67.725,68.175,67.675,68.025,590
20180201|2017-10-11 09:30,11,68.05,68.2,67.975,68,373
20180201|2017-10-11 10:00,11,68,68.225,67.975,68.125,245
20180201|2017-10-11 10:30,11,68.15,68.225,68.1,68.15,145
20180201|2017-10-11 11:00,11,68.125,68.15,67.975,67.975,260
20180201|2017-10-11 11:30,11,68,68.075,67.9,67.95,161
20180201|2017-10-11 12:00,11,67.975,68.1,67.925,67.925,145
20180201|2017-10-11 12:30,11,67.925,67.975,67.7,67.775,944
20180201|2017-10-11 13:00,11,67.75,67.85,67.7,67.85,71
20180201|2017-10-12 08:30,12,67.9,68.075,67.825,67.925,443
20180201|2017-10-12 09:00,12,67.975,67.975,67.675,67.75,193
20180201|2017-10-12 09:30,12,67.725,67.725,67.425,67.625,286
20180201|2017-10-12 10:00,12,67.6,67.7,67.475,67.55,205
20180201|2017-10-12 10:30,12,67.5,67.7,67.425,67.65,259
20180201|2017-10-12 11:00,12,67.625,67.725,67.525,67.6,193
20180201|2017-10-12 11:30,12,67.6,67.7,66.95,67,383
20180201|2017-10-12 12:00,12,67.05,67.1,66.55,66.775,349
20180201|2017-10-12 12:30,12,66.725,66.925,66.55,66.875,1043
20180201|2017-10-12 13:00,12,66.875,66.9,66.8,66.9,119
20180201|2017-10-13 08:30,13,66.9,67.25,66.8,67,491
20180201|2017-10-13 09:00,13,67,67.5,67,67.3,311
20180201|2017-10-13 09:30,13,67.275,67.425,67.15,67.35,216
20180201|2017-10-13 10:00,13,67.35,67.475,67.2,67.375,246
20180201|2017-10-13 10:30,13,67.4,67.425,67.05,67.2,302
20180201|2017-10-13 11:00,13,67.25,67.35,67.225,67.25,88
20180201|2017-10-13 11:30,13,67.2,67.25,67.05,67.2,162
20180201|2017-10-13 12:00,13,67.275,67.375,67.25,67.375,70
20180201|2017-10-13 12:30,13,67.35,67.6,67.3,67.475,538
20180201|2017-10-13 13:00,13,67.5,67.625,67.4,67.625,98
20180201|2017-10-16 08:30,16,67.55,67.875,67.475,67.85,659
20180201|2017-10-16 09:00,16,67.825,68.075,67.825,67.95,298
20180201|2017-10-16 09:30,16,67.975,68.075,67.9,68.025,254
20180201|2017-10-16 10:00,16,68.025,68.075,67.7,68,368
20180201|2017-10-16 10:30,16,67.975,68.025,67.75,68,227
20180201|2017-10-16 11:00,16,68,68.35,67.875,68.2,696
20180201|2017-10-16 11:30,16,68.175,68.25,68,68.15,177
20180201|2017-10-16 12:00,16,68.15,68.475,68.125,68.45,329
20180201|2017-10-16 12:30,16,68.475,68.475,68.05,68.275,456
20180201|2017-10-16 13:00,16,68.3,68.375,68.3,68.3,154
20180201|2017-10-17 08:30,17,68.475,68.775,68.375,68.55,1028
20180201|2017-10-17 09:00,17,68.55,68.55,68.4,68.45,351
20180201|2017-10-17 09:30,17,68.45,68.525,68.05,68.075,862
20180201|2017-10-17 10:00,17,68.1,68.3,68.1,68.25,264
20180201|2017-10-17 10:30,17,68.25,68.4,68.1,68.2,210
20180201|2017-10-17 11:00,17,68.2,68.3,67.9,68.05,267
20180201|2017-10-17 11:30,17,68.05,68.05,67.775,67.975,327
20180201|2017-10-17 12:00,17,67.95,67.95,67.575,67.675,222
20180201|2017-10-17 12:30,17,67.675,67.75,66.95,67.125,1255
20180201|2017-10-17 13:00,17,67.125,67.175,67.05,67.1,190
20180201|2017-10-18 08:30,18,67.35,67.7,67.25,67.575,904
20180201|2017-10-18 09:00,18,67.6,67.775,67.475,67.575,332
20180201|2017-10-18 09:30,18,67.575,67.675,67.475,67.575,230
20180201|2017-10-18 10:00,18,67.525,67.825,67.45,67.725,256
20180201|2017-10-18 10:30,18,67.7,68.05,67.675,67.85,364
20180201|2017-10-18 11:00,18,67.825,67.925,67.675,67.7,212
20180201|2017-10-18 11:30,18,67.725,67.85,67.7,67.825,156
20180201|2017-10-18 12:00,18,67.85,67.9,67.775,67.875,141
20180201|2017-10-18 12:30,18,67.875,68.05,67.825,68.05,1212
20180201|2017-10-18 13:00,18,68.05,68.075,67.95,68.075,329
20180201|2017-10-19 08:30,19,68.125,68.45,68.075,68.35,618
20180201|2017-10-19 09:00,19,68.325,68.65,68.275,68.5,428
20180201|2017-10-19 09:30,19,68.5,68.575,68.425,68.55,243
20180201|2017-10-19 10:00,19,68.575,68.6,68.45,68.525,236
20180201|2017-10-19 10:30,19,68.525,68.525,67.925,68.375,703
20180201|2017-10-19 11:00,19,68.325,68.4,68.25,68.3,290
20180201|2017-10-19 11:30,19,68.325,68.35,67.95,67.975,411
20180201|2017-10-19 12:00,19,67.975,68.15,67.95,68.05,143
20180201|2017-10-19 12:30,19,68.05,68.575,68.025,68.475,857
20180201|2017-10-19 13:00,19,68.45,68.525,68.375,68.5,51
20180201|2017-10-20 08:30,20,68.525,68.8,68.325,68.5,999
20180201|2017-10-20 09:00,20,68.525,68.8,68.5,68.75,394
20180201|2017-10-20 09:30,20,68.75,68.85,68.7,68.775,526
20180201|2017-10-20 10:00,20,68.8,68.85,68.7,68.775,289
20180201|2017-10-20 10:30,20,68.75,68.85,68.45,68.85,497
20180201|2017-10-20 11:00,20,68.85,68.9,68.775,68.875,430
20180201|2017-10-20 11:30,20,68.875,68.975,68.875,68.95,369
20180201|2017-10-20 12:00,20,68.95,69,68.775,68.775,393
20180201|2017-10-20 12:30,20,68.8,69.15,68.775,69.1,1043
20180201|2017-10-20 13:00,20,69.1,69.175,69.025,69.025,171
20180201|2017-10-23 08:30,23,68.65,69.4,68.65,68.925,802
20180201|2017-10-23 09:00,23,68.925,69.45,68.9,68.95,688
20180201|2017-10-23 09:30,23,68.975,69.125,68.8,69.025,347
20180201|2017-10-23 10:00,23,69.025,69.025,68.5,68.8,402
20180201|2017-10-23 10:30,23,68.8,68.9,68.6,68.9,232
20180201|2017-10-23 11:00,23,68.875,68.925,68.675,68.875,126
20180201|2017-10-23 11:30,23,68.875,68.875,68.725,68.75,290
20180201|2017-10-23 12:00,23,68.75,68.8,68.675,68.675,103
20180201|2017-10-23 12:30,23,68.725,68.725,68.15,68.175,731
20180201|2017-10-23 13:00,23,68.175,68.275,68.1,68.1,219
20180201|2017-10-24 08:30,24,68.05,68.275,67.7,67.975,904
20180201|2017-10-24 09:00,24,68.025,68.25,67.9,67.925,462
20180201|2017-10-24 09:30,24,67.975,68.35,67.875,68.225,594
20180201|2017-10-24 10:00,24,68.2,68.325,68.15,68.325,254
20180201|2017-10-24 10:30,24,68.275,68.5,68.2,68.475,239
20180201|2017-10-24 11:00,24,68.5,68.625,68.425,68.45,171
20180201|2017-10-24 11:30,24,68.475,68.575,68.45,68.525,88
20180201|2017-10-24 12:00,24,68.55,68.75,68.475,68.75,238
20180201|2017-10-24 12:30,24,68.75,68.8,68.55,68.7,891
20180201|2017-10-24 13:00,24,68.7,68.775,68.675,68.725,50
20180201|2017-10-25 08:30,25,68.575,68.975,68.425,68.875,700
20180201|2017-10-25 09:00,25,68.85,69.175,68.775,69.15,678
20180201|2017-10-25 09:30,25,69.125,69.15,68.9,68.925,314
20180201|2017-10-25 10:00,25,68.9,69.05,68.85,68.875,239
20180201|2017-10-25 10:30,25,68.9,68.975,68.725,68.875,403
20180201|2017-10-25 11:00,25,68.9,69,68.75,68.975,160
20180201|2017-10-25 11:30,25,69.025,69.025,68.8,68.925,150
20180201|2017-10-25 12:00,25,68.925,69.175,68.925,69.125,351
20180201|2017-10-25 12:30,25,69.15,69.725,69.05,69.675,1672
20180201|2017-10-25 13:00,25,69.675,69.775,69.625,69.775,437
20180201|2017-10-26 08:30,26,69.725,69.875,69.575,69.7,680
20180201|2017-10-26 09:00,26,69.7,69.975,69.675,69.775,590
20180201|2017-10-26 09:30,26,69.775,69.925,69.6,69.6,269
20180201|2017-10-26 10:00,26,69.7,69.775,69.35,69.675,250
20180201|2017-10-26 10:30,26,69.725,70.125,69.525,70.075,785
20180201|2017-10-26 11:00,26,70,70.375,69.95,70.3,471
20180201|2017-10-26 11:30,26,70.3,70.425,70.025,70.3,526
20180201|2017-10-26 12:00,26,70.3,70.725,70.3,70.45,583
20180201|2017-10-26 12:30,26,70.425,70.625,70.325,70.525,1256
20180201|2017-10-26 13:00,26,70.525,70.575,70.475,70.525,64
20180201|2017-10-27 08:30,27,70.475,70.5,69.7,69.75,1000
20180201|2017-10-27 09:00,27,69.75,69.925,69.725,69.75,240
20180201|2017-10-27 09:30,27,69.75,69.8,69.45,69.65,468
20180201|2017-10-27 10:00,27,69.7,69.875,69.625,69.725,207
20180201|2017-10-27 10:30,27,69.7,69.925,69.675,69.9,132
20180201|2017-10-27 11:00,27,69.9,70.025,69.7,69.8,314
20180201|2017-10-27 11:30,27,69.825,69.9,69.75,69.775,118
20180201|2017-10-27 12:00,27,69.725,69.775,69.375,69.525,431
20180201|2017-10-27 12:30,27,69.55,70.35,69.525,70.175,1322
20180201|2017-10-27 13:00,27,70.175,70.425,70.175,70.4,236
20180201|2017-10-30 08:30,30,70.05,70.425,70.025,70.375,684
20180201|2017-10-30 09:00,30,70.425,70.525,70.225,70.375,366
20180201|2017-10-30 09:30,30,70.425,70.675,70.425,70.675,273
20180201|2017-10-30 10:00,30,70.625,70.825,70.425,70.525,442
20180201|2017-10-30 10:30,30,70.55,70.85,70.55,70.825,407
20180201|2017-10-30 11:00,30,70.825,70.9,70.7,70.825,260
20180201|2017-10-30 11:30,30,70.825,70.85,70.525,70.65,327
20180201|2017-10-30 12:00,30,70.625,70.75,70.625,70.7,140
20180201|2017-10-30 12:30,30,70.7,71.175,70.7,71,1177
20180201|2017-10-30 13:00,30,71,71.2,70.95,71.175,157
20180201|2017-10-31 08:30,31,71.375,71.65,71.325,71.425,1284
20180201|2017-10-31 09:00,31,71.425,71.675,71.325,71.425,807
20180201|2017-10-31 09:30,31,71.45,71.45,71.2,71.25,526
20180201|2017-10-31 10:00,31,71.3,71.725,71.3,71.675,483
20180201|2017-10-31 10:30,31,71.675,72.05,71.675,72,815
20180201|2017-10-31 11:00,31,72.05,72.525,72,72.35,1243
20180201|2017-10-31 11:30,31,72.325,72.75,72.275,72.725,1514
20180201|2017-10-31 12:00,31,72.75,72.9,72.575,72.875,908
20180201|2017-10-31 12:30,31,72.875,73.175,72.825,73.1,2149
20180201|2017-10-31 13:00,31,73.075,73.1,72.875,72.875,289
20180201|2017-11-01 08:30,1,72.75,72.85,72.45,72.5,1345
20180201|2017-11-01 09:00,1,72.525,73.175,72.5,73.15,1183
20180201|2017-11-01 09:30,1,73.15,73.225,72.775,72.825,557
20180201|2017-11-01 10:00,1,72.85,73.175,72.825,73.05,491
20180201|2017-11-01 10:30,1,73.05,73.275,73.025,73.25,858
20180201|2017-11-01 11:00,1,73.25,73.3,72.8,72.8,686
20180201|2017-11-01 11:30,1,72.8,72.9,72.325,72.575,629
20180201|2017-11-01 12:00,1,72.575,73,72.525,72.8,763
20180201|2017-11-01 12:30,1,72.825,72.825,71.85,72.3,1842
20180201|2017-11-01 13:00,1,72.275,72.325,72.1,72.2,229
20180201|2017-11-02 08:30,2,71.95,72,71.175,71.25,1777
20180201|2017-11-02 09:00,2,71.25,71.4,71,71.225,887
20180201|2017-11-02 09:30,2,71.225,71.525,71.175,71.425,592
20180201|2017-11-02 10:00,2,71.475,71.575,71.375,71.525,431
20180201|2017-11-02 10:30,2,71.525,71.875,71.45,71.7,406
20180201|2017-11-02 11:00,2,71.675,71.775,71.475,71.575,327
20180201|2017-11-02 11:30,2,71.625,72.225,71.625,72.2,607
20180201|2017-11-02 12:00,2,72.2,72.225,71.85,71.85,444
20180201|2017-11-02 12:30,2,71.9,72.15,71.775,72.1,784
20180201|2017-11-02 13:00,2,72.1,72.2,72.05,72.125,164
20180201|2017-11-03 08:30,3,72.05,72.425,72.025,72.05,1166
20180201|2017-11-03 09:00,3,72.1,72.4,72.025,72.225,981
20180201|2017-11-03 09:30,3,72.225,72.425,72.15,72.425,425
20180201|2017-11-03 10:00,3,72.425,72.425,72.175,72.2,409
20180201|2017-11-03 10:30,3,72.175,72.35,72.075,72.275,408
20180201|2017-11-03 11:00,3,72.275,72.3,72.125,72.15,275
20180201|2017-11-03 11:30,3,72.15,72.275,71.55,71.7,671
20180201|2017-11-03 12:00,3,71.725,71.8,71.625,71.675,331
20180201|2017-11-03 12:30,3,71.675,72.025,71.6,72.025,1044
20180201|2017-11-03 13:00,3,72.025,72.175,72,72.15,47
20180201|2017-11-06 08:30,6,71.875,72.225,71.7,71.9,930
20180201|2017-11-06 09:00,6,71.9,72.1,71.825,72,426
20180201|2017-11-06 09:30,6,71.975,72.075,71.85,71.95,495
20180201|2017-11-06 10:00,6,71.925,72.15,71.825,72.125,921
20180201|2017-11-06 10:30,6,72.125,72.225,72,72,366
20180201|2017-11-06 11:00,6,72.05,72.225,71.925,72.075,360
20180201|2017-11-06 11:30,6,72.075,72.1,71.9,72,409
20180201|2017-11-06 12:00,6,72,72.225,71.925,72.175,283
20180201|2017-11-06 12:30,6,72.15,72.275,71.975,72.25,1083
20180201|2017-11-06 13:00,6,72.25,72.325,72.2,72.2,120
20180201|2017-11-07 08:30,7,72.025,72.225,71.8,71.85,1494
20180201|2017-11-07 09:00,7,71.85,71.925,71.65,71.675,1181
20180201|2017-11-07 09:30,7,71.675,71.8,71.625,71.75,668
20180201|2017-11-07 10:00,7,71.75,71.825,71.1,71.35,1288
20180201|2017-11-07 10:30,7,71.35,71.75,71.3,71.75,396
20180201|2017-11-07 11:00,7,71.7,71.85,71.575,71.775,328
20180201|2017-11-07 11:30,7,71.775,71.775,71.35,71.375,471
20180201|2017-11-07 12:00,7,71.4,71.45,70.9,71.05,781
20180201|2017-11-07 12:30,7,71.05,71.2,70.625,70.875,2022
20180201|2017-11-07 13:00,7,70.875,70.95,70.8,70.95,151
20180201|2017-11-08 08:30,8,70.85,70.925,69.85,70.125,1989
20180201|2017-11-08 09:00,8,70.125,70.5,70.125,70.375,566
20180201|2017-11-08 09:30,8,70.375,70.75,70.375,70.6,730
20180201|2017-11-08 10:00,8,70.575,70.975,70.45,70.475,775
20180201|2017-11-08 10:30,8,70.475,70.525,70,70,854
20180201|2017-11-08 11:00,8,70,70.2,69.975,70.15,278
20180201|2017-11-08 11:30,8,70.15,70.2,69.95,69.975,488
20180201|2017-11-08 12:00,8,69.975,70.025,69.775,69.975,554
20180201|2017-11-08 12:30,8,69.975,70.05,69.55,69.75,2343
20180201|2017-11-08 13:00,8,69.75,69.875,69.75,69.825,136
20180201|2017-11-09 08:30,9,69.625,69.725,69.2,69.425,1694
20180201|2017-11-09 09:00,9,69.45,69.75,69.275,69.575,1147
20180201|2017-11-09 09:30,9,69.575,69.925,69.55,69.775,837
20180201|2017-11-09 10:00,9,69.775,69.925,69.7,69.85,549
20180201|2017-11-09 10:30,9,69.8,70.15,69.7,70.025,938
20180201|2017-11-09 11:00,9,70,70.075,69.825,69.9,492
20180201|2017-11-09 11:30,9,69.875,69.875,69.4,69.525,886
20180201|2017-11-09 12:00,9,69.5,69.75,69.425,69.725,659
20180201|2017-11-09 12:30,9,69.725,70.475,69.45,70.425,1943
20180201|2017-11-09 13:00,9,70.425,70.5,70.175,70.175,357
20180201|2017-11-10 08:30,10,70.2,70.25,69.825,70.1,1079
20180201|2017-11-10 09:00,10,70.05,70.05,69.625,69.625,1303
20180201|2017-11-10 09:30,10,69.65,69.85,69.575,69.575,765
20180201|2017-11-10 10:00,10,69.575,69.8,69.4,69.675,659
20180201|2017-11-10 10:30,10,69.675,69.825,69.625,69.775,528
20180201|2017-11-10 11:00,10,69.775,70.15,69.775,70.075,549
20180201|2017-11-10 11:30,10,70.1,70.2,69.875,69.925,385
20180201|2017-11-10 12:00,10,69.925,69.975,69.825,69.9,353
20180201|2017-11-10 12:30,10,69.9,70.325,69.875,70.225,1705
20180201|2017-11-10 13:00,10,70.2,70.2,70.05,70.125,191
20180201|2017-11-13 08:30,13,70.25,70.675,70.025,70.2,1341
20180201|2017-11-13 09:00,13,70.225,70.225,69.9,69.9,1598
20180201|2017-11-13 09:30,13,69.925,70.225,69.925,70.2,578
20180201|2017-11-13 10:00,13,70.175,70.3,70.15,70.225,435
20180201|2017-11-13 10:30,13,70.2,70.25,70.075,70.15,579
20180201|2017-11-13 11:00,13,70.175,70.35,70.075,70.15,363
20180201|2017-11-13 11:30,13,70.15,70.4,70.125,70.25,478
20180201|2017-11-13 12:00,13,70.275,70.35,70.225,70.325,405
20180201|2017-11-13 12:30,13,70.325,70.375,70.125,70.275,1667
20180201|2017-11-13 13:00,13,70.3,70.375,70.25,70.275,205
20180201|2017-11-14 08:30,14,70.275,70.3,69.55,69.625,1308
20180201|2017-11-14 09:00,14,69.6,69.6,68.825,68.925,1751
20180201|2017-11-14 09:30,14,68.925,69.05,68.875,68.975,674
20180201|2017-11-14 10:00,14,68.975,69.05,68.625,68.65,775
20180201|2017-11-14 10:30,14,68.65,68.65,68.325,68.4,988
20180201|2017-11-14 11:00,14,68.4,68.45,68.075,68.125,913
20180201|2017-11-14 11:30,14,68.15,68.2,67.775,67.825,910
20180201|2017-11-14 12:00,14,67.825,67.875,67.775,67.875,697
20180201|2017-11-14 12:30,14,67.825,67.85,67.375,67.575,2761
20180201|2017-11-14 13:00,14,67.575,67.65,67.475,67.5,307
20180201|2017-11-15 08:30,15,67.5,67.6,66.25,67.4,5510
20180201|2017-11-15 09:00,15,67.425,67.825,67.275,67.425,1698
20180201|2017-11-15 09:30,15,67.425,67.425,67,67.275,1160
20180201|2017-11-15 10:00,15,67.25,67.35,67.025,67.25,898
20180201|2017-11-15 10:30,15,67.25,67.25,66.85,66.975,867
20180201|2017-11-15 11:00,15,66.975,67.125,66.925,66.925,622
20180201|2017-11-15 11:30,15,66.925,67.2,66.775,67.2,568
20180201|2017-11-15 12:00,15,67.2,67.55,67.15,67.225,787
20180201|2017-11-15 12:30,15,67.25,67.55,67.125,67.5,1786
20180201|2017-11-15 13:00,15,67.475,67.575,67.425,67.525,285
20180201|2017-11-16 08:30,16,67.3,67.5,67.05,67.125,1693
20180201|2017-11-16 09:00,16,67.15,67.3,66.825,66.825,1258
20180201|2017-11-16 09:30,16,66.85,66.95,66.65,66.8,795
20180201|2017-11-16 10:00,16,66.775,66.775,66.5,66.525,956
20180201|2017-11-16 10:30,16,66.525,66.65,66.325,66.375,790
20180201|2017-11-16 11:00,16,66.375,66.5,66.3,66.425,914
20180201|2017-11-16 11:30,16,66.425,66.75,66.275,66.65,742
20180201|2017-11-16 12:00,16,66.65,66.825,66.475,66.55,483
20180201|2017-11-16 12:30,16,66.525,66.825,66.45,66.5,1319
20180201|2017-11-16 13:00,16,66.5,66.5,66.375,66.4,327
20180201|2017-11-17 08:30,17,66.525,67.1,66.35,66.925,1622
20180201|2017-11-17 09:00,17,66.9,67.5,66.725,67.45,1417
20180201|2017-11-17 09:30,17,67.45,68.075,67.325,67.75,1709
20180201|2017-11-17 10:00,17,67.775,67.8,67.325,67.725,915
20180201|2017-11-17 10:30,17,67.7,67.75,67.2,67.225,656
20180201|2017-11-17 11:00,17,67.225,67.325,66.9,67.05,459
20180201|2017-11-17 11:30,17,67.05,67.05,66.6,66.8,543
20180201|2017-11-17 12:00,17,66.8,66.825,66.525,66.775,412
20180201|2017-11-17 12:30,17,66.8,67.15,66.55,67.15,1379
20180201|2017-11-17 13:00,17,67.125,67.2,67.025,67.025,300
20180201|2017-11-20 08:30,20,67.3,67.75,67.175,67.35,1604
20180201|2017-11-20 09:00,20,67.35,67.9,66.975,67.65,1655
20180201|2017-11-20 09:30,20,67.65,67.7,67.35,67.375,578
20180201|2017-11-20 10:00,20,67.375,67.525,67.3,67.45,393
20180201|2017-11-20 10:30,20,67.45,68.275,67.45,68.2,1545
20180201|2017-11-20 11:00,20,68.175,68.95,68.175,68.75,2079
20180201|2017-11-20 11:30,20,68.75,68.825,68.575,68.675,731
20180201|2017-11-20 12:00,20,68.7,68.75,68.5,68.6,685
20180201|2017-11-20 12:30,20,68.575,68.725,68.35,68.35,2435
20180201|2017-11-20 13:00,20,68.35,68.55,68.35,68.425,299
20180201|2017-11-21 08:30,21,68.475,69.3,68.225,68.575,2887
20180201|2017-11-21 09:00,21,68.575,68.575,67.95,68.1,1142
20180201|2017-11-21 09:30,21,68.1,68.4,67.95,67.95,582
20180201|2017-11-21 10:00,21,67.975,68.05,67.725,67.775,668
20180201|2017-11-21 10:30,21,67.75,67.75,67.325,67.425,1099
20180201|2017-11-21 11:00,21,67.4,67.8,67.35,67.6,661
20180201|2017-11-21 11:30,21,67.6,67.6,67.375,67.4,539
20180201|2017-11-21 12:00,21,67.4,67.575,67.175,67.45,826
20180201|2017-11-21 12:30,21,67.45,67.575,66.8,66.95,2470
20180201|2017-11-21 13:00,21,66.975,67.075,66.825,66.9,570
20180201|2017-11-22 08:30,22,67.15,67.4,67,67.025,1624
20180201|2017-11-22 09:00,22,67.025,67.125,66.875,67.025,1035
20180201|2017-11-22 09:30,22,67.025,67.575,67,67.4,985
20180201|2017-11-22 10:00,22,67.425,67.55,67.3,67.375,452
20180201|2017-11-22 10:30,22,67.4,67.4,67.15,67.275,488
20180201|2017-11-22 11:00,22,67.3,67.425,67.15,67.375,488
20180201|2017-11-22 11:30,22,67.35,68.35,67.2,68.3,1682
20180201|2017-11-22 12:00,22,68.3,68.8,68.3,68.575,1265
20180201|2017-11-22 12:30,22,68.575,69.15,68.575,69.05,1903
20180201|2017-11-22 13:00,22,69.025,69.05,68.9,69,258
20180201|2017-11-24 08:30,24,69.4,70.15,69.35,69.6,2337
20180201|2017-11-24 09:00,24,69.6,70.075,69.575,69.9,861
20180201|2017-11-24 09:30,24,69.9,69.95,69.525,69.525,664
20180201|2017-11-24 10:00,24,69.525,69.825,69.4,69.675,705
20180201|2017-11-24 10:30,24,69.65,69.725,69.425,69.6,602
20180201|2017-11-24 11:00,24,69.575,69.7,69.5,69.55,453
20180201|2017-11-24 11:30,24,69.525,69.675,69.325,69.375,1005
20180201|2017-11-24 12:00,24,69.4,69.675,69.375,69.675,291
20180201|2017-11-27 08:30,27,69.7,70.15,69.55,69.875,1949
20180201|2017-11-27 09:00,27,69.875,69.9,69.725,69.85,594
20180201|2017-11-27 09:30,27,69.825,69.9,69.575,69.75,570
20180201|2017-11-27 10:00,27,69.8,70.025,69.775,69.925,499
20180201|2017-11-27 10:30,27,69.925,69.95,69.75,69.875,457
20180201|2017-11-27 11:00,27,69.875,69.975,69.8,69.95,374
20180201|2017-11-27 11:30,27,69.925,70,69.7,69.9,620
20180201|2017-11-27 12:00,27,69.875,69.975,69.875,69.95,342
20180201|2017-11-27 12:30,27,69.925,70.15,69.925,70.075,1832
20180201|2017-11-27 13:00,27,70.1,70.225,70.075,70.2,485
20180201|2017-11-28 08:30,28,70.1,70.25,69.775,70.15,2905
20180201|2017-11-28 09:00,28,70.15,70.8,70.125,70.775,1682
20180201|2017-11-28 09:30,28,70.775,70.9,70.575,70.65,768
20180201|2017-11-28 10:00,28,70.625,70.85,70.6,70.7,579
20180201|2017-11-28 10:30,28,70.7,71.65,70.7,71.6,2494
20180201|2017-11-28 11:00,28,71.6,71.7,71.325,71.425,1443
20180201|2017-11-28 11:30,28,71.45,71.65,71.35,71.35,773
20180201|2017-11-28 12:00,28,71.375,71.65,71.375,71.6,781
20180201|2017-11-28 12:30,28,71.6,72,71.45,71.475,3837
20180201|2017-11-28 13:00,28,71.475,71.6,71.375,71.425,406
20180201|2017-11-29 08:30,29,71.75,71.95,71.675,71.875,2267
20180201|2017-11-29 09:00,29,71.9,72.25,71.725,71.85,1986
20180201|2017-11-29 09:30,29,71.825,71.925,71.625,71.9,1014
20180201|2017-11-29 10:00,29,71.9,71.925,70.85,70.975,1693
20180201|2017-11-29 10:30,29,70.95,71.875,70.875,71.825,1802
20180201|2017-11-29 11:00,29,71.85,71.95,71.575,71.6,865
20180201|2017-11-29 11:30,29,71.575,71.575,71.025,71.225,892
20180201|2017-11-29 12:00,29,71.2,71.575,71.2,71.225,631
20180201|2017-11-29 12:30,29,71.2,71.275,70.625,70.9,2740
20180201|2017-11-29 13:00,29,70.9,71,70.875,71,236
20180201|2017-11-30 08:30,30,71.175,71.675,71.075,71.35,1895
20180201|2017-11-30 09:00,30,71.35,71.85,71.35,71.4,1452
20180201|2017-11-30 09:30,30,71.45,71.625,71.225,71.225,913
20180201|2017-11-30 10:00,30,71.225,71.275,70.95,70.975,811
20180201|2017-11-30 10:30,30,71,71.25,70.975,71.15,893
20180201|2017-11-30 11:00,30,71.175,71.275,71.1,71.15,571
20180201|2017-11-30 11:30,30,71.15,71.45,71.1,71.325,616
20180201|2017-11-30 12:00,30,71.325,71.4,71.1,71.175,901
20180201|2017-11-30 12:30,30,71.175,71.175,69.75,69.825,6201
20180201|2017-11-30 13:00,30,69.8,69.925,69.6,69.8,1112
20180201|2017-12-01 08:30,1,69.975,70.2,69.375,69.725,3410
20180201|2017-12-01 09:00,1,69.725,70.825,69.725,70.5,2490
20180201|2017-12-01 09:30,1,70.525,70.975,70.525,70.775,1023
20180201|2017-12-01 10:00,1,70.8,70.925,70.15,70.15,807
20180201|2017-12-01 10:30,1,70.2,70.575,70.2,70.45,683
20180201|2017-12-01 11:00,1,70.475,70.575,70.375,70.4,450
20180201|2017-12-01 11:30,1,70.425,70.475,70.2,70.35,643
20180201|2017-12-01 12:00,1,70.325,70.85,70.2,70.8,776
20180201|2017-12-01 12:30,1,70.775,71,70.625,70.775,2648
20180201|2017-12-01 13:00,1,70.775,70.8,70.65,70.7,353
20180201|2017-12-04 08:30,4,70.625,70.7,70.1,70.125,1823
20180201|2017-12-04 09:00,4,70.125,70.25,69.7,70.25,1385
20180201|2017-12-04 09:30,4,70.25,70.575,70.075,70.575,480
20180201|2017-12-04 10:00,4,70.575,71.225,70.55,70.975,1646
20180201|2017-12-04 10:30,4,70.95,71.8,70.875,71.525,1706
20180201|2017-12-04 11:00,4,71.525,71.55,71,71.275,992
20180201|2017-12-04 11:30,4,71.3,71.325,70.925,71.25,622
20180201|2017-12-04 12:00,4,71.25,71.5,71.225,71.425,814
20180201|2017-12-04 12:30,4,71.425,71.7,71.375,71.7,2200
20180201|2017-12-04 13:00,4,71.675,71.75,71.625,71.7,458
20180201|2017-12-05 08:30,5,71.7,71.7,71.025,71.4,2087
20180201|2017-12-05 09:00,5,71.4,71.525,71.275,71.35,968
20180201|2017-12-05 09:30,5,71.35,71.35,70.9,70.975,1139
20180201|2017-12-05 10:00,5,71,71.025,70.325,70.55,1523
20180201|2017-12-05 10:30,5,70.575,70.775,70.35,70.725,1196
20180201|2017-12-05 11:00,5,70.675,70.675,70.3,70.45,814
20180201|2017-12-05 11:30,5,70.475,70.55,70.275,70.35,514
20180201|2017-12-05 12:00,5,70.35,70.675,70.15,70.575,1032
20180201|2017-12-05 12:30,5,70.6,70.725,70.4,70.45,2114
20180201|2017-12-05 13:00,5,70.45,70.45,70.3,70.35,421
20180201|2017-12-06 08:30,6,70.45,70.725,69.925,70.1,2592
20180201|2017-12-06 09:00,6,70.125,70.4,70.1,70.35,740
20180201|2017-12-06 09:30,6,70.35,70.375,69.95,70,508
20180201|2017-12-06 10:00,6,70.05,70.15,69.65,70.125,1172
20180201|2017-12-06 10:30,6,70.1,70.15,69.575,69.725,936
20180201|2017-12-06 11:00,6,69.725,70.025,69.6,69.775,789
20180201|2017-12-06 11:30,6,69.75,69.8,69.55,69.75,556
20180201|2017-12-06 12:00,6,69.75,69.8,69.475,69.6,631
20180201|2017-12-06 12:30,6,69.6,69.65,68.9,68.95,4349
20180201|2017-12-06 13:00,6,68.925,69.075,68.9,68.95,1072
20180201|2017-12-07 08:30,7,68.775,68.825,68.375,68.575,4090
20180201|2017-12-07 09:00,7,68.575,69.125,68.525,68.975,2108
20180201|2017-12-07 09:30,7,69,69.3,68.85,68.875,1472
20180201|2017-12-07 10:00,7,68.85,69,68.225,68.35,2070
20180201|2017-12-07 10:30,7,68.325,68.825,68.25,68.675,1341
20180201|2017-12-07 11:00,7,68.65,68.65,68.15,68.325,1038
20180201|2017-12-07 11:30,7,68.325,68.4,68.175,68.3,622
20180201|2017-12-07 12:00,7,68.3,68.75,68.3,68.725,793
20180201|2017-12-07 12:30,7,68.75,68.775,68.35,68.525,2438
20180201|2017-12-07 13:00,7,68.525,68.6,68.475,68.55,643
20180201|2017-12-08 08:30,8,68.425,68.925,68.2,68.625,2444
20180201|2017-12-08 09:00,8,68.625,68.625,67.925,67.95,1813
20180201|2017-12-08 09:30,8,67.925,68.7,67.85,68.35,1238
20180201|2017-12-08 10:00,8,68.375,68.575,68.25,68.325,430
20180201|2017-12-08 10:30,8,68.35,68.9,68.25,68.475,1091
20180201|2017-12-08 11:00,8,68.475,68.675,68.35,68.375,445
20180201|2017-12-08 11:30,8,68.35,68.625,68.35,68.6,456
20180201|2017-12-08 12:00,8,68.575,68.7,68.525,68.7,554
20180201|2017-12-08 12:30,8,68.7,68.9,68.625,68.8,1897
20180201|2017-12-08 13:00,8,68.8,68.8,68.7,68.8,293
20180201|2017-12-11 08:30,11,68.75,69.125,68.2,68.35,2451
20180201|2017-12-11 09:00,11,68.325,68.5,67.975,68.025,1559
20180201|2017-12-11 09:30,11,68.025,68.175,67.7,67.75,1386
20180201|2017-12-11 10:00,11,67.75,67.85,67.5,67.6,1667
20180201|2017-12-11 10:30,11,67.6,67.6,67.4,67.425,996
20180201|2017-12-11 11:00,11,67.45,67.825,67.325,67.375,1058
20180201|2017-12-11 11:30,11,67.4,67.5,67.15,67.25,987
20180201|2017-12-11 12:00,11,67.225,67.35,67.1,67.3,891
20180201|2017-12-11 12:30,11,67.325,67.325,66.925,67.1,3517
20180201|2017-12-11 13:00,11,67.05,67.35,67.05,67.35,544
20180201|2017-12-12 08:30,12,66.9,67.05,66.725,66.9,3430
20180201|2017-12-12 09:00,12,66.925,66.975,66.625,66.8,2049
20180201|2017-12-12 09:30,12,66.775,66.9,66.675,66.725,1089
20180201|2017-12-12 10:00,12,66.725,66.725,66.6,66.65,1145
20180201|2017-12-12 10:30,12,66.625,66.825,66.6,66.75,971
20180201|2017-12-12 11:00,12,66.75,66.85,66.65,66.7,708
20180201|2017-12-12 11:30,12,66.7,66.775,66.6,66.625,806
20180201|2017-12-12 12:00,12,66.625,66.625,66.5,66.525,1086
20180201|2017-12-12 12:30,12,66.525,66.625,66.5,66.5,2739
20180201|2017-12-12 13:00,12,66.5,66.6,66.475,66.55,679
20180201|2017-12-13 08:30,13,66.5,66.775,66.35,66.375,3149
20180201|2017-12-13 09:00,13,66.375,66.825,66.375,66.575,1866
20180201|2017-12-13 09:30,13,66.575,67.45,66.525,67.175,1506
20180201|2017-12-13 10:00,13,67.175,67.5,67.075,67.425,1891
20180201|2017-12-13 10:30,13,67.4,67.4,66.45,66.675,2734
20180201|2017-12-13 11:00,13,66.65,66.725,66.425,66.425,774
20180201|2017-12-13 11:30,13,66.425,66.85,66.325,66.8,1102
20180201|2017-12-13 12:00,13,66.8,66.825,66.475,66.5,499
20180201|2017-12-13 12:30,13,66.5,66.975,66.475,66.85,1880
20180201|2017-12-13 13:00,13,66.825,66.975,66.825,66.875,300
20180201|2017-12-14 08:30,14,66.25,67,66.25,66.925,3452
20180201|2017-12-14 09:00,14,66.925,67.25,66.675,66.775,2173
20180201|2017-12-14 09:30,14,66.75,66.975,66.75,66.875,645
20180201|2017-12-14 10:00,14,66.9,66.925,66.625,66.725,684
20180201|2017-12-14 10:30,14,66.725,66.95,66.6,66.725,900
20180201|2017-12-14 11:00,14,66.7,68.7,66.7,68.2,5112
20180201|2017-12-14 11:30,14,68.225,68.225,67.75,67.8,956
20180201|2017-12-14 12:00,14,67.825,67.9,67.675,67.9,565
20180201|2017-12-14 12:30,14,67.9,67.95,67.55,67.65,1841
20180201|2017-12-14 13:00,14,67.65,67.725,67.6,67.7,311
20180201|2017-12-15 08:30,15,67.525,67.65,67.175,67.3,2761
20180201|2017-12-15 09:00,15,67.3,67.625,67.225,67.475,994
20180201|2017-12-15 09:30,15,67.475,67.975,67.35,67.95,824
20180201|2017-12-15 10:00,15,67.925,68.075,67.625,67.85,963
20180201|2017-12-15 10:30,15,67.9,68.15,67.725,67.9,763
20180201|2017-12-15 11:00,15,67.925,68,67.575,67.625,823
20180201|2017-12-15 11:30,15,67.65,67.825,67.575,67.65,549
20180201|2017-12-15 12:00,15,67.65,68.1,67.575,67.975,689
20180201|2017-12-15 12:30,15,67.975,68.625,67.85,68.525,2683
20180201|2017-12-15 13:00,15,68.525,68.575,68.5,68.525,315
20180201|2017-12-18 08:30,18,68.85,69.925,68.65,69.225,3777
20180201|2017-12-18 09:00,18,69.25,69.425,69.075,69.275,1158
20180201|2017-12-18 09:30,18,69.275,69.325,68.5,68.65,1323
20180201|2017-12-18 10:00,18,68.625,68.65,68.05,68.075,1286
20180201|2017-12-18 10:30,18,68.075,68.25,67.775,67.95,1780
20180201|2017-12-18 11:00,18,67.975,68.025,67.7,67.75,918
20180201|2017-12-18 11:30,18,67.75,67.9,67.525,67.9,955
20180201|2017-12-18 12:00,18,67.875,68.275,67.75,67.75,1061
20180201|2017-12-18 12:30,18,67.75,67.75,67.3,67.375,3445
20180201|2017-12-18 13:00,18,67.35,67.65,67.35,67.6,524
20180201|2017-12-19 08:30,19,67.575,67.9,67.25,67.5,2846
20180201|2017-12-19 09:00,19,67.5,67.65,66.925,67.075,2143
20180201|2017-12-19 09:30,19,67.075,67.075,66.775,66.975,1609
20180201|2017-12-19 10:00,19,67,67.2,67,67.025,612
20180201|2017-12-19 10:30,19,67.025,67.35,67,67.225,650
20180201|2017-12-19 11:00,19,67.225,67.275,66.975,67,413
20180201|2017-12-19 11:30,19,67,67.075,66.95,66.975,290
20180201|2017-12-19 12:00,19,66.975,67.1,66.975,67.025,399
20180201|2017-12-19 12:30,19,67.025,67.15,66.85,66.9,1722
20180201|2017-12-19 13:00,19,66.9,67.1,66.875,66.9,407
20180201|2017-12-20 08:30,20,67.4,67.475,66.825,67.375,1846
20180201|2017-12-20 09:00,20,67.35,67.4,67.175,67.225,847
20180201|2017-12-20 09:30,20,67.225,67.45,67.125,67.35,740
20180201|2017-12-20 10:00,20,67.35,68.45,67.35,67.775,2232
20180201|2017-12-20 10:30,20,67.775,67.85,67.375,67.45,1275
20180201|2017-12-20 11:00,20,67.45,67.8,67.45,67.7,786
20180201|2017-12-20 11:30,20,67.725,68,67.625,68,677
20180201|2017-12-20 12:00,20,68,68.625,68,68.125,1522
20180201|2017-12-20 12:30,20,68.15,68.55,68.125,68.35,1959
20180201|2017-12-20 13:00,20,68.375,68.675,68.35,68.6,483
20180201|2017-12-21 08:30,21,68.6,69.15,68.575,69.075,1840
20180201|2017-12-21 09:00,21,69.075,69.275,68.15,68.275,1814
20180201|2017-12-21 09:30,21,68.275,68.775,68.25,68.675,958
20180201|2017-12-21 10:00,21,68.65,69.025,68.625,68.975,743
20180201|2017-12-21 10:30,21,69,69.3,68.65,68.9,1306
20180201|2017-12-21 11:00,21,68.9,68.975,68.8,68.85,500
20180201|2017-12-21 11:30,21,68.825,68.95,68.75,68.85,686
20180201|2017-12-21 12:00,21,68.85,68.9,68.725,68.8,296
20180201|2017-12-21 12:30,21,68.8,68.875,68.525,68.55,1966
20180201|2017-12-21 13:00,21,68.525,68.575,68.45,68.55,244
20180201|2017-12-22 08:30,22,68.9,68.9,68.425,68.625,1248
20180201|2017-12-22 09:00,22,68.675,68.975,68.575,68.9,890
20180201|2017-12-22 09:30,22,68.9,68.9,68.625,68.625,301
20180201|2017-12-22 10:00,22,68.625,68.775,68.5,68.75,500
20180201|2017-12-22 10:30,22,68.725,69.125,68.65,68.95,789
20180201|2017-12-22 11:00,22,68.975,69.65,68.6,69.6,1791
20180201|2017-12-22 11:30,22,69.625,70.05,69.5,70.05,3384
20180201|2017-12-22 12:00,22,70.05,70.125,70,70.025,701
20180201|2017-12-26 08:30,26,70.25,70.3,69.9,70.075,1577
20180201|2017-12-26 09:00,26,70.05,70.825,69.95,70.825,1688
20180201|2017-12-26 09:30,26,70.825,70.825,70.425,70.425,854
20180201|2017-12-26 10:00,26,70.425,70.6,70.325,70.575,542
20180201|2017-12-26 10:30,26,70.55,71.125,70.55,71,1182
20180201|2017-12-26 11:00,26,71.025,71.15,70.875,70.9,1102
20180201|2017-12-26 11:30,26,70.875,71.3,70.875,71.275,930
20180201|2017-12-26 12:00,26,71.275,71.4,71.2,71.4,1023
20180201|2017-12-26 12:30,26,71.4,71.675,71.25,71.575,3142
20180201|2017-12-26 13:00,26,71.6,71.6,71.525,71.575,227
20180201|2017-12-27 08:30,27,71.525,71.875,71.325,71.725,2305
20180201|2017-12-27 09:00,27,71.75,71.925,71.7,71.85,1713
20180201|2017-12-27 09:30,27,71.85,71.95,71.525,71.55,1428
20180201|2017-12-27 10:00,27,71.525,71.575,71.275,71.55,913
20180201|2017-12-27 10:30,27,71.55,71.675,71.1,71.125,1380
20180201|2017-12-27 11:00,27,71.15,71.2,70.775,70.925,1741
20180201|2017-12-27 11:30,27,70.925,71.075,70.575,70.725,1149
20180201|2017-12-27 12:00,27,70.75,70.85,70.6,70.625,705
20180201|2017-12-27 12:30,27,70.65,71.125,70.3,71.05,3388
20180201|2017-12-27 13:00,27,71.025,71.1,71,71.1,269
20180201|2017-12-28 08:30,28,71.1,71.225,70.7,71.025,1938
20180201|2017-12-28 09:00,28,71.025,71.85,71.025,71.325,2883
20180201|2017-12-28 09:30,28,71.35,71.5,71.15,71.3,1298
20180201|2017-12-28 10:00,28,71.3,71.35,71.125,71.125,472
20180201|2017-12-28 10:30,28,71.15,71.175,70.925,71.075,652
20180201|2017-12-28 11:00,28,71.075,71.35,70.85,71.3,945
20180201|2017-12-28 11:30,28,71.3,71.35,70.9,71.25,841
20180201|2017-12-28 12:00,28,71.275,71.3,71.1,71.3,466
20180201|2017-12-28 12:30,28,71.25,71.65,71.225,71.575,1857
20180201|2017-12-28 13:00,28,71.55,71.6,71.35,71.35,382
20180201|2017-12-29 08:30,29,71.75,72.225,71.725,72.125,3011
20180201|2017-12-29 09:00,29,72.125,72.175,71.875,71.925,1372
20180201|2017-12-29 09:30,29,71.925,72.1,71.575,72.1,1160
20180201|2017-12-29 10:00,29,72.1,72.175,71.925,72.075,557
20180201|2017-12-29 10:30,29,72.075,72.45,72.05,72.05,1456
20180201|2017-12-29 11:00,29,72.075,72.15,71.575,71.875,1211
20180201|2017-12-29 11:30,29,71.925,72.1,71.775,71.95,671
20180201|2017-12-29 12:00,29,72,72.15,71.875,72.15,623
20180201|2017-12-29 12:30,29,72.15,72.175,71.7,71.725,2316
20180201|2017-12-29 13:00,29,71.7,71.775,71.6,71.6,629
20180201|2018-01-02 08:30,2,72,72,70.775,71.35,3836
20180201|2018-01-02 09:00,2,71.35,71.475,71.075,71.275,1239
20180201|2018-01-02 09:30,2,71.3,71.35,70.95,71.15,1090
20180201|2018-01-02 10:00,2,71.125,71.325,70.925,71.1,1285
20180201|2018-01-02 10:30,2,71.075,71.6,70.95,71.575,1129
20180201|2018-01-02 11:00,2,71.575,71.6,71.05,71.15,1234
20180201|2018-01-02 11:30,2,71.15,71.35,70.975,71.05,496
20180201|2018-01-02 12:00,2,71.05,71.075,70.775,70.825,796
20180201|2018-01-02 12:30,2,70.825,70.875,70.675,70.775,2640
20180201|2018-01-02 13:00,2,70.75,71,70.75,70.825,353
20180201|2018-01-03 08:30,3,71.1,71.2,70.2,70.4,3300
20180201|2018-01-03 09:00,3,70.4,70.825,70.3,70.6,1169
20180201|2018-01-03 09:30,3,70.575,70.775,70.325,70.7,935
20180201|2018-01-03 10:00,3,70.675,70.875,70.45,70.575,754
20180201|2018-01-03 10:30,3,70.575,71.125,70.425,70.9,1245
20180201|2018-01-03 11:00,3,70.925,70.95,70.45,70.575,548
20180201|2018-01-03 11:30,3,70.575,70.75,70.575,70.75,278
20180201|2018-01-03 12:00,3,70.75,71.125,70.65,70.875,975
20180201|2018-01-03 12:30,3,70.875,71.2,70.875,71.025,1796
20180201|2018-01-03 13:00,3,71.025,71.1,70.975,71.075,261
20180201|2018-01-04 08:30,4,71.45,71.8,71.375,71.525,2241
20180201|2018-01-04 09:00,4,71.5,71.625,70.975,71.05,1837
20180201|2018-01-04 09:30,4,71.05,71.2,70.925,71,692
20180201|2018-01-04 10:00,4,71,71.05,70.85,70.975,535
20180201|2018-01-04 10:30,4,70.95,71.4,70.925,71.075,742
20180201|2018-01-04 11:00,4,71.1,71.475,70.85,71.3,1306
20180201|2018-01-04 11:30,4,71.3,71.375,71.125,71.15,381
20180201|2018-01-04 12:00,4,71.15,71.175,71,71.025,318
20180201|2018-01-04 12:30,4,71,71.5,70.825,71.45,1753
20180201|2018-01-04 13:00,4,71.425,71.5,71.275,71.5,311
20180201|2018-01-05 08:30,5,71.5,71.65,71,71.025,2059
20180201|2018-01-05 09:00,5,71,71.35,70.9,71.225,1338
20180201|2018-01-05 09:30,5,71.2,71.225,71.075,71.15,425
20180201|2018-01-05 10:00,5,71.125,71.45,71.1,71.325,561
20180201|2018-01-05 10:30,5,71.325,71.5,71.25,71.375,982
20180201|2018-01-05 11:00,5,71.375,71.45,71,71.275,572
20180201|2018-01-05 11:30,5,71.25,71.45,71.2,71.25,308
20180201|2018-01-05 12:00,5,71.275,71.325,71.125,71.2,282
20180201|2018-01-05 12:30,5,71.2,71.475,71.15,71.45,1426
20180201|2018-01-05 13:00,5,71.45,71.45,71.3,71.35,337
20180201|2018-01-08 08:30,8,71.675,73.4,71.675,72.575,4476
20180201|2018-01-08 09:00,8,72.55,73.3,72.55,72.925,2920
20180201|2018-01-08 09:30,8,72.9,73.025,72.175,72.55,2055
20180201|2018-01-08 10:00,8,72.55,72.625,72.275,72.3,900
20180201|2018-01-08 10:30,8,72.325,72.75,72.325,72.725,1007
20180201|2018-01-08 11:00,8,72.7,72.9,72.6,72.75,1125
20180201|2018-01-08 11:30,8,72.775,72.875,72.625,72.8,664
20180201|2018-01-08 12:00,8,72.775,72.875,72.275,72.5,1248
20180201|2018-01-08 12:30,8,72.5,73.025,72.475,73,3332
20180201|2018-01-08 13:00,8,73,73.025,72.925,72.95,479
20180201|2018-01-09 08:30,9,73.325,73.45,72.55,72.85,3474
20180201|2018-01-09 09:00,9,72.875,73.1,72.6,72.625,1050
20180201|2018-01-09 09:30,9,72.65,72.8,72.45,72.775,903
20180201|2018-01-09 10:00,9,72.75,72.95,72.6,72.825,768
20180201|2018-01-09 10:30,9,72.825,73.175,72.8,72.95,882
20180201|2018-01-09 11:00,9,72.925,73.05,72.775,72.925,769
20180201|2018-01-09 11:30,9,72.925,72.925,72.675,72.8,994
20180201|2018-01-09 12:00,9,72.8,72.875,72.6,72.85,1147
20180201|2018-01-09 12:30,9,72.85,73.35,72.825,73.2,3017
20180201|2018-01-09 13:00,9,73.175,73.2,73.075,73.125,294
20180201|2018-01-10 08:30,10,73.5,73.675,73.05,73.175,3561
20180201|2018-01-10 09:00,10,73.2,73.35,73.05,73.1,964
20180201|2018-01-10 09:30,10,73.1,73.275,72.95,72.975,891
20180201|2018-01-10 10:00,10,72.975,73.325,72.95,73.275,711
20180201|2018-01-10 10:30,10,73.275,73.375,73.025,73.175,1493
20180201|2018-01-10 11:00,10,73.15,73.2,72.475,72.725,1581
20180201|2018-01-10 11:30,10,72.7,72.7,71.575,71.925,2931
20180201|2018-01-10 12:00,10,71.925,72,71.75,71.925,1032
20180201|2018-01-10 12:30,10,71.95,72.6,71.925,72.575,2666
20180201|2018-01-10 13:00,10,72.575,72.6,72.425,72.475,677
20180201|2018-01-11 08:30,11,72.5,72.5,71.475,71.775,3839
20180201|2018-01-11 09:00,11,71.75,71.9,71.375,71.525,2142
20180201|2018-01-11 09:30,11,71.5,71.55,71.1,71.2,1792
20180201|2018-01-11 10:00,11,71.175,71.3,71.05,71.175,1294
20180201|2018-01-11 10:30,11,71.175,71.25,70.8,70.95,1635
20180201|2018-01-11 11:00,11,70.95,71,70.85,70.9,788
20180201|2018-01-11 11:30,11,70.925,70.95,70.725,70.95,654
20180201|2018-01-11 12:00,11,70.95,71.275,70.8,71.15,1062
20180201|2018-01-11 12:30,11,71.15,71.275,70.85,70.9,2400
20180201|2018-01-11 13:00,11,70.925,71.15,70.8,70.825,802
20180201|2018-01-12 08:30,12,71,71.7,71,71.275,2170
20180201|2018-01-12 09:00,12,71.3,71.475,70.95,71.125,1243
20180201|2018-01-12 09:30,12,71.125,71.35,71.125,71.25,645
20180201|2018-01-12 10:00,12,71.25,71.3,70.95,71.025,539
20180201|2018-01-12 10:30,12,71.05,71.5,71.05,71.275,836
20180201|2018-01-12 11:00,12,71.275,71.5,71.25,71.425,793
20180201|2018-01-12 11:30,12,71.425,71.475,71.075,71.1,585
20180201|2018-01-12 12:00,12,71.1,71.2,70.975,71.15,687
20180201|2018-01-12 12:30,12,71.175,71.7,70.975,71.7,1807
20180201|2018-01-12 13:00,12,71.725,71.825,71.7,71.75,622
20180201|2018-01-16 08:30,16,72.075,72.5,72.05,72.35,2112
20180201|2018-01-16 09:00,16,72.325,72.825,72.325,72.675,1430
20180201|2018-01-16 09:30,16,72.675,73.225,72.675,73.2,1490
20180201|2018-01-16 10:00,16,73.225,73.375,73.125,73.275,1117
20180201|2018-01-16 10:30,16,73.3,73.35,72.9,73.175,1030
20180201|2018-01-16 11:00,16,73.15,73.275,73.125,73.15,454
20180201|2018-01-16 11:30,16,73.125,73.2,72.925,73.175,397
20180201|2018-01-16 12:00,16,73.175,73.85,73.175,73.8,1330
20180201|2018-01-16 12:30,16,73.8,74.25,73.75,73.925,4245
20180201|2018-01-16 13:00,16,73.95,73.95,73.65,73.675,338
20180201|2018-01-17 08:30,17,73.65,73.7,72.875,72.925,3306
20180201|2018-01-17 09:00,17,72.95,73.075,72.825,72.875,1517
20180201|2018-01-17 09:30,17,72.875,73.075,72.725,72.875,1211
20180201|2018-01-17 10:00,17,72.875,73.225,72.85,73,1003
20180201|2018-01-17 10:30,17,73,73.2,72.875,72.9,729
20180201|2018-01-17 11:00,17,72.9,72.95,72.55,72.6,745
20180201|2018-01-17 11:30,17,72.575,72.775,72.525,72.725,731
20180201|2018-01-17 12:00,17,72.725,72.9,72.675,72.8,327
20180201|2018-01-17 12:30,17,72.775,72.9,72.625,72.725,1195
20180201|2018-01-17 13:00,17,72.775,72.825,72.725,72.725,343
20180201|2018-01-18 08:30,18,72.875,73,72.5,72.65,2309
20180201|2018-01-18 09:00,18,72.675,72.925,72.375,72.875,1257
20180201|2018-01-18 09:30,18,72.875,73.125,72.775,72.9,926
20180201|2018-01-18 10:00,18,72.875,73.075,72.8,72.875,648
20180201|2018-01-18 10:30,18,72.875,73.05,72.75,72.975,980
20180201|2018-01-18 11:00,18,72.95,73.1,72.775,73.075,446
20180201|2018-01-18 11:30,18,73.05,73.225,72.975,73.05,393
20180201|2018-01-18 12:00,18,73.075,73.175,72.95,73,263
20180201|2018-01-18 12:30,18,72.975,73.35,72.975,73.05,1154
20180201|2018-01-18 13:00,18,73.05,73.3,73.05,73.3,228
20180201|2018-01-19 08:30,19,73.05,73.15,72.475,72.725,1867
20180201|2018-01-19 09:00,19,72.7,72.775,72.4,72.5,1142
20180201|2018-01-19 09:30,19,72.525,72.525,72.125,72.2,1067
20180201|2018-01-19 10:00,19,72.2,72.425,72.15,72.15,662
20180201|2018-01-19 10:30,19,72.175,72.8,72.125,72.625,1150
20180201|2018-01-19 11:00,19,72.6,72.65,72.25,72.3,844
20180201|2018-01-19 11:30,19,72.275,72.4,72.1,72.225,804
20180201|2018-01-19 12:00,19,72.225,72.25,72.1,72.15,391
20180201|2018-01-19 12:30,19,72.175,72.225,72,72.075,1173
20180201|2018-01-19 13:00,19,72.1,72.325,72.1,72.3,427
20180201|2018-01-22 08:30,22,72.275,72.275,71.925,71.95,1197
20180201|2018-01-22 09:00,22,71.975,72.05,71.875,71.875,303
20180201|2018-01-22 09:30,22,71.9,72,71.85,71.875,207
20180201|2018-01-22 10:00,22,71.85,72.075,71.85,71.95,405
20180201|2018-01-22 10:30,22,71.975,71.975,71.825,71.825,331
20180201|2018-01-22 11:00,22,71.825,71.925,71.65,71.825,758
20180201|2018-01-22 11:30,22,71.825,71.9,71.75,71.75,156
20180201|2018-01-22 12:00,22,71.75,71.8,71.675,71.75,311
20180201|2018-01-22 12:30,22,71.75,71.85,71.675,71.75,456
20180201|2018-01-22 13:00,22,71.775,71.85,71.775,71.775,136
20180201|2018-01-23 08:30,23,72.175,72.425,71.65,71.75,2310
20180201|2018-01-23 09:00,23,71.775,71.825,71.525,71.675,965
20180201|2018-01-23 09:30,23,71.675,72.075,71.625,72.075,582
20180201|2018-01-23 10:00,23,72.05,72.075,71.9,71.975,160
20180201|2018-01-23 10:30,23,71.95,72.35,71.95,72.3,571
20180201|2018-01-23 11:00,23,72.325,72.4,72.075,72.375,491
20180201|2018-01-23 11:30,23,72.4,72.775,72.275,72.275,782
20180201|2018-01-23 12:00,23,72.275,72.275,72,72.05,296
20180201|2018-01-23 12:30,23,72.1,72.475,72.1,72.3,962
20180201|2018-01-23 13:00,23,72.325,72.35,72.225,72.275,181
20180201|2018-01-24 08:30,24,72.3,72.725,71.85,72.675,1443
20180201|2018-01-24 09:00,24,72.625,73.3,72.4,73.025,1283
20180201|2018-01-24 09:30,24,73.05,73.225,72.975,73.175,487
20180201|2018-01-24 10:00,24,73.225,73.25,72.7,73,479
20180201|2018-01-24 10:30,24,73.025,73.1,72.5,72.8,630
20180201|2018-01-24 11:00,24,72.825,73,72.625,72.95,410
20180201|2018-01-24 11:30,24,72.85,72.95,72.725,72.95,112
20180201|2018-01-24 12:00,24,72.95,73.125,72.6,72.75,341
20180201|2018-01-24 12:30,24,72.75,73.025,72.65,73.025,478
20180201|2018-01-24 13:00,24,73.025,73.05,72.975,73.025,322
20180201|2018-01-25 08:30,25,73.325,73.725,72.875,73.525,1731
20180201|2018-01-25 09:00,25,73.525,73.575,72.875,72.95,458
20180201|2018-01-25 09:30,25,72.975,73.175,72.8,73.125,280
20180201|2018-01-25 10:00,25,73.1,73.1,72.7,72.875,255
20180201|2018-01-25 10:30,25,72.85,73.3,72.775,72.875,405
20180201|2018-01-25 11:00,25,72.9,72.925,72.525,72.6,697
20180201|2018-01-25 11:30,25,72.625,72.85,72.55,72.575,496
20180201|2018-01-25 12:00,25,72.575,72.6,72.15,72.55,942
20180201|2018-01-25 12:30,25,72.55,72.65,72.35,72.475,703
20180201|2018-01-25 13:00,25,72.5,72.65,72.475,72.625,105
20180201|2018-01-26 08:30,26,72.7,73.125,72.475,73.05,1185
20180201|2018-01-26 09:00,26,73.025,73.1,72.725,72.825,498
20180201|2018-01-26 09:30,26,72.775,72.8,72.55,72.625,237
20180201|2018-01-26 10:00,26,72.575,72.775,72.575,72.775,164
20180201|2018-01-26 10:30,26,72.75,72.8,72.55,72.55,331
20180201|2018-01-26 11:00,26,72.55,72.625,72.4,72.425,210
20180201|2018-01-26 11:30,26,72.4,72.475,72.275,72.35,220
20180201|2018-01-26 12:00,26,72.325,72.425,72.3,72.35,193
20180201|2018-01-26 12:30,26,72.35,72.45,72.175,72.3,697
20180201|2018-01-26 13:00,26,72.325,72.5,72.3,72.45,139
20180201|2018-01-29 08:30,29,72.65,72.775,72.55,72.65,663
20180201|2018-01-29 09:00,29,72.675,73.125,72.65,72.9,541
20180201|2018-01-29 09:30,29,72.9,73.025,72.875,72.9,207
20180201|2018-01-29 10:00,29,72.9,72.95,72.75,72.85,225
20180201|2018-01-29 10:30,29,72.85,72.85,72.675,72.725,237
20180201|2018-01-29 11:00,29,72.75,73.025,72.725,72.725,277
20180201|2018-01-29 11:30,29,72.75,72.75,72.625,72.625,161
20180201|2018-01-29 12:00,29,72.625,72.65,72.525,72.525,237
20180201|2018-01-29 12:30,29,72.525,72.7,72.375,72.4,831
20180201|2018-01-29 13:00,29,72.45,72.575,72.35,72.425,241
20180201|2018-01-30 08:30,30,72.6,72.725,72.2,72.225,1252
20180201|2018-01-30 09:00,30,72.25,72.45,72.175,72.45,598
20180201|2018-01-30 09:30,30,72.425,72.425,72.2,72.2,633
20180201|2018-01-30 10:00,30,72.2,72.325,72.175,72.2,439
20180201|2018-01-30 10:30,30,72.175,72.5,72.05,72.45,794
20180201|2018-01-30 11:00,30,72.425,72.45,72.175,72.2,333
20180201|2018-01-30 11:30,30,72.2,72.225,72.1,72.15,451
20180201|2018-01-30 12:00,30,72.125,72.525,72.05,72.375,729
20180201|2018-01-30 12:30,30,72.375,72.675,72.35,72.425,640
20180201|2018-01-30 13:00,30,72.45,72.575,72.4,72.55,174
20180201|2018-01-31 08:30,31,72.75,73.5,72.725,72.775,1365
20180201|2018-01-31 09:00,31,72.775,72.95,72.675,72.8,327
20180201|2018-01-31 09:30,31,72.825,72.875,72.675,72.725,414
20180201|2018-01-31 10:00,31,72.725,72.875,72.675,72.75,343
20180201|2018-01-31 10:30,31,72.8,73.35,72.725,73.275,908
20180201|2018-01-31 11:00,31,73.275,73.4,73.2,73.2,412
20180201|2018-01-31 11:30,31,73.225,73.35,73.15,73.35,169
20180201|2018-01-31 12:00,31,73.275,73.35,73.05,73.2,239
20180201|2018-01-31 12:30,31,73.175,73.275,72.95,73.275,427
20180201|2018-01-31 13:00,31,73.275,73.325,73.225,73.25,265
20180201|2018-02-01 08:30,1,73.75,74.175,73.7,74.15,1584
20180201|2018-02-01 09:00,1,74.125,74.175,73.975,74.025,364
20180201|2018-02-01 09:30,1,74.025,74.15,73.975,74.1,281
20180201|2018-02-01 10:00,1,74.1,74.375,74.075,74.275,421
20180201|2018-02-01 10:30,1,74.275,74.575,74.225,74.225,695
20180201|2018-02-01 11:00,1,74.225,74.25,74.025,74.125,232
20180201|2018-02-01 11:30,1,74.125,74.625,74.05,74.5,394
20180201|2018-02-01 12:00,1,74.5,74.7,74.45,74.55,481
20180201|2018-02-01 12:30,1,74.575,74.95,74.475,74.925,717
20180201|2018-02-01 13:00,1,74.925,74.95,74.775,74.9,239
20180201|2018-02-02 08:30,2,75.15,75.275,74.875,74.95,1042
20180201|2018-02-02 09:00,2,74.875,74.975,74.6,74.625,414
20180201|2018-02-02 09:30,2,74.625,74.8,74.55,74.625,449
20180201|2018-02-02 10:00,2,74.6,74.675,74.55,74.65,227
20180201|2018-02-02 10:30,2,74.65,75.025,74.6,74.825,500
20180201|2018-02-02 11:00,2,74.875,75.325,74.875,75.225,477
20180201|2018-02-02 11:30,2,75.2,75.4,75.15,75.225,258
20180201|2018-02-02 12:00,2,75.2,75.2,75,75.025,241
20180201|2018-02-02 12:30,2,75.05,75.3,75.05,75.275,603
20180201|2018-02-02 13:00,2,75.275,75.325,75.225,75.275,242
20180201|2018-02-05 08:30,5,75.45,75.5,75,75.075,819
20180201|2018-02-05 09:00,5,75.125,75.425,75.075,75.4,336
20180201|2018-02-05 09:30,5,75.4,75.675,75.325,75.575,209
20180201|2018-02-05 10:00,5,75.575,75.75,75.45,75.7,193
20180201|2018-02-05 10:30,5,75.675,75.9,75.25,75.425,562
20180201|2018-02-05 11:00,5,75.475,75.575,75.3,75.55,286
20180201|2018-02-05 11:30,5,75.55,75.65,75.55,75.6,160
20180201|2018-02-05 12:00,5,75.6,75.65,75.55,75.65,211
20180201|2018-02-05 12:30,5,75.65,75.85,75.6,75.85,612
20180201|2018-02-05 13:00,5,75.825,75.9,75.8,75.875,291
20180201|2018-02-06 08:30,6,75.5,75.5,74.225,74.75,2734
20180201|2018-02-06 09:00,6,74.775,74.975,74.075,74.225,1465
20180201|2018-02-06 09:30,6,74.2,74.775,74.175,74.55,450
20180201|2018-02-06 10:00,6,74.55,74.775,74.5,74.775,613
20180201|2018-02-06 10:30,6,74.725,75.175,74.625,74.95,1101
20180201|2018-02-06 11:00,6,74.95,74.95,74.8,74.825,341
20180201|2018-02-06 11:30,6,74.825,75.025,74.725,75,420
20180201|2018-02-06 12:00,6,74.95,75.15,74.875,75,244
20180201|2018-02-06 12:30,6,75.025,75.075,74.675,74.7,803
20180201|2018-02-06 13:00,6,74.7,74.825,74.7,74.75,197
20180201|2018-02-07 08:30,7,74.75,74.75,74.05,74.125,1466
20180201|2018-02-07 09:00,7,74.15,74.15,73.8,73.875,675
20180201|2018-02-07 09:30,7,73.875,74.25,73.825,74.025,504
20180201|2018-02-07 10:00,7,74.025,74.15,73.95,74.15,204
20180201|2018-02-07 10:30,7,74.125,74.3,74.075,74.275,328
20180201|2018-02-07 11:00,7,74.25,74.3,74.1,74.15,217
20180201|2018-02-07 11:30,7,74.125,74.3,74.1,74.2,69
20180201|2018-02-07 12:00,7,74.225,74.275,74.05,74.175,238
20180201|2018-02-07 12:30,7,74.15,74.175,73.8,73.85,893
20180201|2018-02-07 13:00,7,73.85,73.925,73.85,73.875,220
20180201|2018-02-08 08:30,8,73.85,73.85,73.55,73.65,1141
20180201|2018-02-08 09:00,8,73.675,73.825,73.525,73.725,377
20180201|2018-02-08 09:30,8,73.75,73.825,73.65,73.75,161
20180201|2018-02-08 10:00,8,73.75,73.8,73.55,73.65,285
20180201|2018-02-08 10:30,8,73.7,73.85,73.65,73.775,311
20180201|2018-02-08 11:00,8,73.775,73.775,73.65,73.675,287
20180201|2018-02-08 11:30,8,73.725,73.8,73.65,73.725,147
20180201|2018-02-08 12:00,8,73.7,73.75,73.65,73.725,107
20180201|2018-02-08 12:30,8,73.725,73.725,73.325,73.325,847
20180201|2018-02-08 13:00,8,73.4,73.45,73.35,73.35,159
20180201|2018-02-09 08:30,9,73.675,73.925,73.4,73.875,954
20180201|2018-02-09 09:00,9,73.875,73.975,73.775,73.775,188
20180201|2018-02-09 09:30,9,73.75,73.775,73.725,73.725,163
20180201|2018-02-09 10:00,9,73.75,73.8,73.65,73.65,278
20180201|2018-02-09 10:30,9,73.65,73.65,73.4,73.425,377
20180201|2018-02-09 11:00,9,73.425,73.425,73.375,73.375,113
20180201|2018-02-09 11:30,9,73.375,73.375,73.3,73.35,121
20180201|2018-02-09 12:00,9,73.35,73.475,73.325,73.425,230
20180201|2018-02-09 12:30,9,73.475,73.5,73.125,73.15,394
20180201|2018-02-09 13:00,9,73.175,73.275,73.1,73.1,222
20180201|2018-02-12 08:30,12,73.3,73.4,73.225,73.325,467
20180201|2018-02-12 09:00,12,73.275,73.325,73.2,73.2,266
20180201|2018-02-12 09:30,12,73.2,73.325,73.15,73.225,206
20180201|2018-02-12 10:00,12,73.25,73.35,73.2,73.275,198
20180201|2018-02-12 10:30,12,73.25,73.3,73.2,73.275,216
20180201|2018-02-12 11:00,12,73.275,73.3,73.15,73.25,213
20180201|2018-02-12 11:30,12,73.25,73.275,73.175,73.25,133
20180201|2018-02-12 12:00,12,73.225,73.275,73.2,73.275,131
20180201|2018-02-12 12:30,12,73.225,73.275,73.05,73.075,304
20180201|2018-02-12 13:00,12,73.1,73.15,73.075,73.075,50
20180201|2018-02-13 08:30,13,73.3,73.3,73.1,73.175,506
20180201|2018-02-13 09:00,13,73.15,73.3,73.15,73.275,236
20180201|2018-02-13 09:30,13,73.275,73.425,73.2,73.4,157
20180201|2018-02-13 10:00,13,73.425,73.425,73.275,73.35,148
20180201|2018-02-13 10:30,13,73.3,73.425,73.3,73.425,153
20180201|2018-02-13 11:00,13,73.4,73.4,73.375,73.375,84
20180201|2018-02-13 11:30,13,73.4,73.45,73.375,73.4,101
20180201|2018-02-13 12:00,13,73.4,73.4,73.375,73.4,55
20180201|2018-02-13 12:30,13,73.4,73.4,73.325,73.375,319
20180201|2018-02-13 13:00,13,73.375,73.375,73.3,73.3,75
20180201|2018-02-14 08:30,14,73.35,73.5,73.35,73.475,286
20180201|2018-02-14 09:00,14,73.475,73.5,73.375,73.425,177
20180201|2018-02-14 09:30,14,73.425,73.5,73.35,73.5,487
20180201|2018-02-14 10:00,14,73.475,73.525,73.45,73.5,271
20180201|2018-02-14 10:30,14,73.5,73.5,73.425,73.475,159
20180201|2018-02-14 11:00,14,73.45,73.5,73.45,73.475,33
20180201|2018-02-14 11:30,14,73.5,73.5,73.45,73.5,164
20180401|2016-10-25 12:30,25,63.775,63.775,63.75,63.75,21
20180401|2016-10-25 13:00,25,63.75,63.75,63.75,63.75,2
20180401|2016-10-26 08:30,26,63.75,63.75,63.75,63.75,4
20180401|2016-11-01 12:30,1,64,64,64,64,2
20180401|2016-11-04 10:30,4,64.6,64.6,64.6,64.6,3
20180401|2016-11-04 11:00,4,64.6,64.6,64.6,64.6,4
20180401|2016-11-15 09:00,15,64.5,64.5,64.5,64.5,1
20180401|2016-11-15 11:30,15,64.5,64.5,64.5,64.5,1
20180401|2016-11-15 12:00,15,64.5,64.5,64.5,64.5,1
20180401|2016-11-15 13:00,15,64.8,64.8,64.8,64.8,8
20180401|2016-12-30 08:30,30,67.225,67.225,67.225,67.225,1
20180401|2017-01-04 09:00,4,66.525,66.525,66.3,66.3,20
20180401|2017-01-04 11:00,4,67.1,67.1,67.1,67.1,1
20180401|2017-01-04 12:30,4,66.7,67.125,66.65,67.125,22
20180401|2017-01-05 10:30,5,67.025,67.025,67.025,67.025,1
20180401|2017-01-09 11:30,9,67.4,67.4,67.4,67.4,1
20180401|2017-01-09 12:00,9,67.4,67.4,67.4,67.4,1
20180401|2017-01-09 12:30,9,67.425,67.5,67.425,67.5,2
20180401|2017-01-09 13:00,9,67.425,67.475,67.425,67.425,7
20180401|2017-01-10 08:30,10,67.5,67.5,67.5,67.5,1
20180401|2017-01-11 09:00,11,67.5,67.5,67.5,67.5,1
20180401|2017-01-13 09:00,13,67.5,67.5,67.5,67.5,4
20180401|2017-01-25 08:30,25,69,69,68.75,68.75,20
20180401|2017-01-25 10:00,25,69,69,69,69,1
20180401|2017-01-27 12:30,27,68.65,68.65,68.65,68.65,1
20180401|2017-01-30 11:30,30,68.65,68.65,68.65,68.65,1
20180401|2017-01-30 12:30,30,68.65,68.65,68.65,68.65,1
20180401|2017-02-03 09:00,3,67.925,67.925,67.8,67.925,10
20180401|2017-02-03 09:30,3,68.05,68.05,67.95,68,27
20180401|2017-02-03 11:30,3,68.05,68.05,67.825,67.825,5
20180401|2017-02-03 12:00,3,67.925,67.925,67.925,67.925,1
20180401|2017-02-07 08:30,7,68.125,68.125,68.125,68.125,3
20180401|2017-02-07 12:30,7,68.925,69.125,68.925,69.125,4
20180401|2017-02-08 08:30,8,69.1,69.325,69.1,69.325,10
20180401|2017-02-08 10:30,8,69.3,69.3,69.3,69.3,10
20180401|2017-02-08 11:30,8,69.225,69.225,69.225,69.225,1
20180401|2017-02-08 12:30,8,69.275,69.275,69.275,69.275,1
20180401|2017-02-09 08:30,9,69.525,69.525,69.525,69.525,2
20180401|2017-02-09 09:00,9,69.075,69.15,69.075,69.15,2
20180401|2017-02-09 11:30,9,69.125,69.125,69.125,69.125,1
20180401|2017-02-09 12:00,9,69.225,69.25,69.15,69.15,13
20180401|2017-02-10 11:30,10,69.35,69.35,69.25,69.25,4
20180401|2017-02-10 12:00,10,69.35,69.35,69.35,69.35,2
20180401|2017-02-10 12:30,10,69.15,69.15,69.15,69.15,1
20180401|2017-02-13 10:30,13,68.875,68.875,67.45,67.45,9
20180401|2017-02-14 09:00,14,69.375,69.375,69.375,69.375,1
20180401|2017-02-15 08:30,15,69.4,69.4,69.4,69.4,16
20180401|2017-02-15 11:30,15,69.175,69.175,69.175,69.175,1
20180401|2017-02-21 11:30,21,69.1,69.125,69.1,69.1,5
20180401|2017-02-21 12:00,21,69.125,69.125,69.125,69.125,7
20180401|2017-02-21 12:30,21,69.1,69.1,69.1,69.1,3
20180401|2017-02-22 10:30,22,68.2,68.2,68.2,68.2,1
20180401|2017-02-22 11:30,22,67.95,67.95,67.775,67.775,13
20180401|2017-02-22 12:00,22,67.95,67.95,67.95,67.95,5
20180401|2017-02-23 09:30,23,66.7,66.7,66.7,66.7,5
20180401|2017-02-23 10:00,23,66.8,66.8,66.8,66.8,5
20180401|2017-02-23 12:00,23,66.75,66.75,66.75,66.75,2
20180401|2017-02-23 12:30,23,66.95,66.95,66.95,66.95,1
20180401|2017-02-24 12:30,24,67.25,67.45,67.25,67.45,3
20180401|2017-02-27 08:30,27,67.675,67.675,67.575,67.575,10
20180401|2017-02-27 09:30,27,67.75,67.75,67.75,67.75,1
20180401|2017-03-01 12:30,1,68.675,68.675,68.675,68.675,1
20180401|2017-03-02 12:30,2,68.7,68.7,68.7,68.7,1
20180401|2017-03-03 08:30,3,68.5,68.5,68.025,68.025,2
20180401|2017-03-03 10:00,3,67.8,67.8,67.8,67.8,4
20180401|2017-03-06 08:30,6,69,69,69,69,2
20180401|2017-03-06 10:00,6,68.6,68.6,68.6,68.6,1
20180401|2017-03-06 12:30,6,68.8,68.8,68.8,68.8,1
20180401|2017-03-07 11:30,7,69.2,69.3,69.025,69.025,7
20180401|2017-03-07 12:00,7,69,69,69,69,1
20180401|2017-03-07 12:30,7,69.3,69.4,69.3,69.4,16
20180401|2017-03-08 09:00,8,69.25,69.25,69.25,69.25,1
20180401|2017-03-08 10:00,8,69.3,69.3,69.3,69.3,2
20180401|2017-03-08 10:30,8,69.4,69.4,69.4,69.4,3
20180401|2017-03-08 11:00,8,69.4,69.4,69.375,69.4,53
20180401|2017-03-08 12:00,8,69.35,69.35,69.35,69.35,1
20180401|2017-03-08 12:30,8,69.4,69.4,69.4,69.4,25
20180401|2017-03-08 13:00,8,69.4,69.4,69.4,69.4,17
20180401|2017-03-09 08:30,9,69.375,69.4,69.375,69.4,9
20180401|2017-03-09 09:00,9,69,69.05,69,69.05,2
20180401|2017-03-09 09:30,9,69.05,69.05,69.05,69.05,3
20180401|2017-03-09 10:00,9,69.3,69.35,69.3,69.35,2
20180401|2017-03-09 10:30,9,69.375,69.4,69.375,69.4,2
20180401|2017-03-09 12:30,9,69.1,69.4,69.1,69.4,142
20180401|2017-03-10 08:30,10,68.75,69.075,68.675,68.675,7
20180401|2017-03-10 09:30,10,69.1,69.15,69.1,69.15,4
20180401|2017-03-10 11:00,10,69.3,69.3,69.1,69.1,9
20180401|2017-03-10 12:30,10,69.35,69.4,69.325,69.325,281
20180401|2017-03-10 13:00,10,69.325,69.325,69.3,69.3,23
20180401|2017-03-13 08:30,13,69.375,69.4,69.375,69.375,6
20180401|2017-03-13 09:00,13,69.375,69.4,69.375,69.4,14
20180401|2017-03-13 09:30,13,69.375,69.4,69.275,69.375,21
20180401|2017-03-13 10:00,13,69.4,69.4,69.375,69.4,18
20180401|2017-03-13 10:30,13,69.4,69.4,69.4,69.4,46
20180401|2017-03-13 11:00,13,69.275,69.275,69.275,69.275,1
20180401|2017-03-13 12:00,13,69.4,69.4,69.4,69.4,19
20180401|2017-03-13 12:30,13,69.4,69.4,69.4,69.4,79
20180401|2017-03-14 08:30,14,69.35,69.35,69.3,69.3,7
20180401|2017-03-14 09:00,14,69.4,69.475,69.4,69.4,3
20180401|2017-03-14 10:00,14,69.4,69.5,69.4,69.5,12
20180401|2017-03-14 10:30,14,69.55,69.575,69.475,69.475,46
20180401|2017-03-14 11:00,14,69.475,69.55,69.475,69.55,31
20180401|2017-03-14 11:30,14,69.525,69.55,69.525,69.55,19
20180401|2017-03-14 12:00,14,69.55,69.575,69.55,69.575,13
20180401|2017-03-14 12:30,14,69.475,69.6,69.475,69.5,160
20180401|2017-03-15 08:30,15,69.325,69.325,69.3,69.3,3
20180401|2017-03-15 12:00,15,69.4,69.4,69.4,69.4,1
20180401|2017-03-15 12:30,15,69.475,69.5,69.3,69.3,4
20180401|2017-03-15 13:00,15,69.425,69.425,69.325,69.425,3
20180401|2017-03-16 09:30,16,69.325,69.325,69.325,69.325,1
20180401|2017-03-16 10:00,16,69.275,69.275,69.275,69.275,1
20180401|2017-03-16 10:30,16,69.275,69.275,69.275,69.275,1
20180401|2017-03-16 11:00,16,69.55,69.55,69.55,69.55,7
20180401|2017-03-16 12:00,16,69.575,69.575,69.575,69.575,1
20180401|2017-03-16 12:30,16,69.575,69.575,69.55,69.575,9
20180401|2017-03-16 13:00,16,69.575,69.575,69.575,69.575,3
20180401|2017-03-17 09:00,17,69.475,69.55,69.475,69.55,6
20180401|2017-03-17 09:30,17,69.525,69.525,69.525,69.525,1
20180401|2017-03-17 10:00,17,69.425,69.425,69.425,69.425,2
20180401|2017-03-17 10:30,17,69.35,69.35,69.1,69.1,37
20180401|2017-03-17 12:30,17,69.2,69.2,68.975,69.075,18
20180401|2017-03-17 13:00,17,69.125,69.125,69.125,69.125,1
20180401|2017-03-20 09:30,20,69,69,69,69,1
20180401|2017-03-20 10:00,20,69.025,69.025,69.025,69.025,2
20180401|2017-03-20 10:30,20,68.975,69.025,68.975,69.025,4
20180401|2017-03-20 11:00,20,68.975,68.975,68.975,68.975,1
20180401|2017-03-20 11:30,20,69.1,69.1,69.1,69.1,1
20180401|2017-03-20 12:00,20,69.025,69.025,69.025,69.025,4
20180401|2017-03-20 12:30,20,69.125,69.125,69.125,69.125,1
20180401|2017-03-20 13:00,20,69.275,69.275,69.275,69.275,1
20180401|2017-03-21 08:30,21,69.05,69.05,69.025,69.025,2
20180401|2017-03-21 10:00,21,68.825,68.825,68.825,68.825,2
20180401|2017-03-21 12:30,21,68.975,69,68.9,68.9,5
20180401|2017-03-22 08:30,22,69.075,69.075,69.075,69.075,1
20180401|2017-03-22 09:00,22,69.1,69.1,69.1,69.1,10
20180401|2017-03-22 09:30,22,68.95,68.95,68.85,68.85,8
20180401|2017-03-22 10:30,22,68.7,68.7,68.65,68.675,10
20180401|2017-03-22 12:00,22,68.9,68.9,68.9,68.9,1
20180401|2017-03-22 12:30,22,69.125,69.125,69.125,69.125,1
20180401|2017-03-22 13:00,22,69.2,69.2,69.2,69.2,4
20180401|2017-03-23 08:30,23,69,69,68.875,68.875,5
20180401|2017-03-23 09:00,23,69.075,69.175,68.5,68.5,7
20180401|2017-03-23 11:00,23,68.25,68.25,68.1,68.1,17
20180401|2017-03-23 12:00,23,68.25,68.375,68.25,68.375,9
20180401|2017-03-23 12:30,23,68.575,69.2,68.575,69.2,10
20180401|2017-03-23 13:00,23,69.2,69.225,69.2,69.225,3
20180401|2017-03-24 08:30,24,68.975,69.2,68.975,69.2,10
20180401|2017-03-24 09:00,24,68.925,68.925,68.925,68.925,1
20180401|2017-03-24 09:30,24,68.925,68.925,68.9,68.9,3
20180401|2017-03-24 11:30,24,68.15,68.15,68.15,68.15,10
20180401|2017-03-27 08:30,27,67.725,68.05,67.725,68.05,25
20180401|2017-03-27 09:00,27,67.95,67.95,67.95,67.95,5
20180401|2017-03-27 10:30,27,67.925,68.125,67.925,68.125,2
20180401|2017-03-27 12:00,27,67.8,67.8,67.775,67.775,2
20180401|2017-03-27 12:30,27,67.75,67.75,67.75,67.75,5
20180401|2017-03-28 10:30,28,67.35,67.35,67.35,67.35,6
20180401|2017-03-29 10:00,29,66.575,66.575,66.575,66.575,2
20180401|2017-03-29 11:00,29,66.525,66.525,66.525,66.525,2
20180401|2017-03-29 13:00,29,66.325,66.525,66.325,66.525,5
20180401|2017-03-30 08:30,30,66.15,66.15,66.025,66.025,3
20180401|2017-03-30 09:00,30,66.225,66.25,66.225,66.25,5
20180401|2017-03-30 09:30,30,66.325,66.325,66.25,66.25,5
20180401|2017-03-30 11:30,30,66.525,66.525,66.5,66.5,4
20180401|2017-03-30 12:00,30,66.575,66.675,66.575,66.675,5
20180401|2017-03-30 12:30,30,66.75,66.75,66.75,66.75,5
20180401|2017-03-30 13:00,30,66.55,66.55,66.55,66.55,1
20180401|2017-03-31 10:00,31,66.825,66.825,66.8,66.825,4
20180401|2017-04-03 10:30,3,66.8,66.8,66.675,66.675,4
20180401|2017-04-03 11:30,3,66.7,66.7,66.7,66.7,1
20180401|2017-04-03 12:00,3,66.75,66.75,66.75,66.75,10
20180401|2017-04-03 12:30,3,66.6,66.6,66.45,66.45,5
20180401|2017-04-04 09:00,4,66.625,66.625,66.625,66.625,1
20180401|2017-04-04 09:30,4,66.6,66.6,66.425,66.425,6
20180401|2017-04-05 13:00,5,66.125,66.125,66.125,66.125,1
20180401|2017-04-06 12:00,6,66.625,66.625,66.6,66.6,4
20180401|2017-04-06 12:30,6,66.725,66.825,66.675,66.825,3
20180401|2017-04-07 10:00,7,66.875,66.875,66.8,66.8,2
20180401|2017-04-07 12:30,7,67.275,67.35,67.275,67.35,4
20180401|2017-04-10 10:00,10,67.7,67.7,67.575,67.575,2
20180401|2017-04-10 11:30,10,67.95,67.95,67.95,67.95,2
20180401|2017-04-10 12:30,10,68.35,68.525,68.35,68.525,9
20180401|2017-04-11 09:00,11,68.25,68.25,68.25,68.25,2
20180401|2017-04-11 09:30,11,68.25,68.275,68.25,68.275,2
20180401|2017-04-11 10:00,11,68.15,68.175,68.075,68.075,11
20180401|2017-04-11 11:00,11,68.15,68.15,68.125,68.125,6
20180401|2017-04-11 12:00,11,68.25,68.475,68.25,68.25,25
20180401|2017-04-11 12:30,11,68.5,68.5,68.5,68.5,40
20180401|2017-04-11 13:00,11,68.45,68.5,68.45,68.5,2
20180401|2017-04-12 08:30,12,67.7,67.775,67.35,67.775,11
20180401|2017-04-12 09:00,12,67.6,67.6,67.6,67.6,5
20180401|2017-04-12 11:30,12,67.3,67.3,67.3,67.3,2
20180401|2017-04-12 12:30,12,68,68.05,68,68.05,2
20180401|2017-04-12 13:00,12,68.025,68.025,68.025,68.025,1
20180401|2017-04-13 09:00,13,67.525,67.525,67.525,67.525,2
20180401|2017-04-13 09:30,13,67.95,68,67.95,68,8
20180401|2017-04-13 11:30,13,68,68,68,68,7
20180401|2017-04-13 12:30,13,68.1,68.3,68.1,68.3,11
20180401|2017-04-17 09:00,17,68,68,68,68,1
20180401|2017-04-17 13:00,17,67.925,67.925,67.925,67.925,1
20180401|2017-04-18 08:30,18,67.875,67.875,67.875,67.875,1
20180401|2017-04-18 10:30,18,67.4,67.4,67.4,67.4,1
20180401|2017-04-18 11:00,18,67.4,67.4,67.4,67.4,2
20180401|2017-04-18 12:30,18,67.375,68.5,67.375,68.5,106
20180401|2017-04-18 13:00,18,68.475,68.5,68.375,68.375,9
20180401|2017-04-19 08:30,19,67.95,67.95,67.95,67.95,1
20180401|2017-04-19 09:00,19,67.85,67.85,67.85,67.85,1
20180401|2017-04-19 10:00,19,67.675,67.675,67.675,67.675,2
20180401|2017-04-19 10:30,19,67.75,67.75,67.75,67.75,1
20180401|2017-04-19 11:00,19,67.9,67.975,67.9,67.975,7
20180401|2017-04-19 11:30,19,67.9,68.025,67.85,67.925,8
20180401|2017-04-19 12:00,19,68.05,68.05,68.05,68.05,10
20180401|2017-04-19 12:30,19,68.2,68.4,68.2,68.25,34
20180401|2017-04-19 13:00,19,68.3,68.3,68.3,68.3,2
20180401|2017-04-20 08:30,20,68.15,68.5,68.15,68.5,6
20180401|2017-04-20 09:00,20,68.475,68.475,68.15,68.15,16
20180401|2017-04-20 09:30,20,68.1,68.1,67.925,67.925,8
20180401|2017-04-20 10:00,20,67.925,68,67.875,67.875,7
20180401|2017-04-20 10:30,20,68.075,68.15,67.8,68.15,13
20180401|2017-04-20 12:00,20,67.75,67.825,67.75,67.775,12
20180401|2017-04-20 12:30,20,67.75,67.85,67.65,67.65,29
20180401|2017-04-20 13:00,20,67.65,67.65,67.55,67.55,13
20180401|2017-04-21 08:30,21,67.425,67.425,67.225,67.3,11
20180401|2017-04-21 09:00,21,67.3,67.3,67.125,67.225,23
20180401|2017-04-21 09:30,21,67.225,67.25,67.125,67.125,31
20180401|2017-04-21 10:00,21,67.075,67.1,67.075,67.1,6
20180401|2017-04-21 10:30,21,66.85,66.925,66.825,66.85,10
20180401|2017-04-21 11:00,21,66.975,67.275,66.875,66.9,66
20180401|2017-04-21 11:30,21,66.85,66.9,66.8,66.9,7
20180401|2017-04-21 12:30,21,67.025,67.375,67.025,67.375,5
20180401|2017-04-24 08:30,24,67.35,67.35,67.25,67.25,3
20180401|2017-04-24 09:00,24,67.325,67.35,67.25,67.25,8
20180401|2017-04-24 09:30,24,67.425,67.5,67.425,67.5,6
20180401|2017-04-24 11:30,24,67.55,67.55,67.525,67.525,8
20180401|2017-04-24 12:00,24,67.5,67.55,67.5,67.55,7
20180401|2017-04-24 12:30,24,67.75,67.775,67.325,67.325,17
20180401|2017-04-25 08:30,25,67.725,67.725,67.725,67.725,7
20180401|2017-04-25 09:00,25,67.9,67.975,67.9,67.975,10
20180401|2017-04-25 10:30,25,67.95,68.1,67.95,68.1,3
20180401|2017-04-25 11:00,25,68.15,68.4,68.15,68.4,22
20180401|2017-04-25 11:30,25,68.425,68.5,68.425,68.5,128
20180401|2017-04-25 12:00,25,68.475,68.5,68.475,68.5,11
20180401|2017-04-25 12:30,25,68.5,68.775,68.5,68.65,32
20180401|2017-04-25 13:00,25,68.75,68.775,68.675,68.675,6
20180401|2017-04-26 08:30,26,68.775,68.825,68.725,68.75,18
20180401|2017-04-26 09:00,26,68.725,68.85,68.725,68.85,13
20180401|2017-04-26 09:30,26,68.925,68.925,68.9,68.9,2
20180401|2017-04-26 10:00,26,68.8,68.8,68.8,68.8,2
20180401|2017-04-26 10:30,26,68.9,68.9,68.825,68.825,6
20180401|2017-04-26 11:00,26,68.8,68.825,68.725,68.725,23
20180401|2017-04-26 11:30,26,68.65,68.65,68.65,68.65,1
20180401|2017-04-26 12:00,26,68.65,68.65,68.6,68.6,4
20180401|2017-04-26 12:30,26,68.6,68.6,68.5,68.5,5
20180401|2017-04-26 13:00,26,68.675,68.7,68.675,68.675,8
20180401|2017-04-27 08:30,27,68.45,68.8,68.45,68.75,37
20180401|2017-04-27 09:00,27,68.775,68.975,68.775,68.975,50
20180401|2017-04-27 09:30,27,68.825,68.875,68.825,68.875,8
20180401|2017-04-27 10:00,27,68.9,69.125,68.9,69.125,43
20180401|2017-04-27 10:30,27,68.975,69.025,68.85,69.025,31
20180401|2017-04-27 11:00,27,69.1,69.15,69.025,69.025,16
20180401|2017-04-27 11:30,27,69.05,69.1,69,69.025,29
20180401|2017-04-27 12:00,27,69,69.05,68.9,68.9,43
20180401|2017-04-27 12:30,27,68.875,69.2,68.85,69.2,76
20180401|2017-04-27 13:00,27,69.025,69.025,69,69,3
20180401|2017-04-28 08:30,28,69.075,69.3,69.05,69.25,52
20180401|2017-04-28 09:00,28,69.3,69.3,69.125,69.275,18
20180401|2017-04-28 09:30,28,69.3,69.475,69.25,69.35,156
20180401|2017-04-28 10:00,28,69.225,69.225,69.15,69.175,18
20180401|2017-04-28 10:30,28,69.25,69.25,68.9,68.975,30
20180401|2017-04-28 11:00,28,69.05,69.1,68.975,68.975,16
20180401|2017-04-28 11:30,28,68.975,69.275,68.975,69.275,16
20180401|2017-04-28 12:00,28,69.275,69.3,69.275,69.3,4
20180401|2017-04-28 12:30,28,69.3,69.6,69.3,69.525,67
20180401|2017-05-01 08:30,1,69.175,70.15,69.125,69.675,97
20180401|2017-05-01 09:00,1,69.65,69.65,69.575,69.65,11
20180401|2017-05-01 09:30,1,69.55,69.6,69.55,69.6,4
20180401|2017-05-01 10:00,1,69.65,69.7,69.4,69.6,30
20180401|2017-05-01 10:30,1,69.525,69.7,69.425,69.6,22
20180401|2017-05-01 11:00,1,69.675,69.725,69.6,69.625,24
20180401|2017-05-01 11:30,1,69.675,69.675,69.5,69.5,9
20180401|2017-05-01 12:00,1,69.6,69.6,69.475,69.55,10
20180401|2017-05-01 12:30,1,69.55,69.7,69.525,69.7,22
20180401|2017-05-01 13:00,1,69.7,69.7,69.625,69.65,7
20180401|2017-05-02 08:30,2,69.55,69.55,69.55,69.55,4
20180401|2017-05-02 09:00,2,69.7,69.725,69.6,69.65,5
20180401|2017-05-02 10:00,2,69.725,69.775,69.55,69.575,11
20180401|2017-05-02 10:30,2,69.55,69.575,69.525,69.55,9
20180401|2017-05-02 11:00,2,69.65,69.675,69.475,69.475,34
20180401|2017-05-02 11:30,2,69.475,69.5,69.3,69.5,20
20180401|2017-05-02 12:00,2,69.15,69.5,69.15,69.5,13
20180401|2017-05-02 12:30,2,69.5,69.525,69.4,69.5,49
20180401|2017-05-02 13:00,2,69.35,69.425,69.3,69.35,9
20180401|2017-05-03 08:30,3,69.55,69.55,69.55,69.55,6
20180401|2017-05-03 09:00,3,69.475,69.65,69.35,69.5,70
20180401|2017-05-03 09:30,3,69.525,69.6,69.5,69.5,28
20180401|2017-05-03 10:00,3,69.5,69.5,69.4,69.475,28
20180401|2017-05-03 10:30,3,69.425,69.5,69.3,69.3,18
20180401|2017-05-03 11:00,3,69.4,69.425,69.375,69.4,12
20180401|2017-05-03 11:30,3,69.4,69.4,69.275,69.4,10
20180401|2017-05-03 12:00,3,69.35,69.375,69.225,69.225,10
20180401|2017-05-03 12:30,3,69.3,69.6,69.225,69.55,112
20180401|2017-05-03 13:00,3,69.5,69.525,69.5,69.525,5
20180401|2017-05-04 08:30,4,69.5,69.5,69.5,69.5,4
20180401|2017-05-04 09:00,4,69.5,69.5,69.45,69.5,32
20180401|2017-05-04 09:30,4,69.5,69.5,69.3,69.425,16
20180401|2017-05-04 10:00,4,69.375,69.4,69.275,69.3,20
20180401|2017-05-04 10:30,4,69.25,69.3,69.225,69.25,8
20180401|2017-05-04 11:00,4,69.3,69.375,69.3,69.375,9
20180401|2017-05-04 11:30,4,69.35,69.35,69.35,69.35,3
20180401|2017-05-04 12:00,4,69.375,69.375,69.375,69.375,5
20180401|2017-05-04 12:30,4,69.45,69.55,69.45,69.55,44
20180401|2017-05-05 08:30,5,69.325,69.35,69.25,69.3,7
20180401|2017-05-05 09:00,5,69.35,69.475,69.35,69.45,43
20180401|2017-05-05 09:30,5,69.45,69.55,69.45,69.55,59
20180401|2017-05-05 10:00,5,69.55,69.55,69.475,69.475,9
20180401|2017-05-05 10:30,5,69.525,69.575,69.5,69.55,19
20180401|2017-05-05 11:00,5,69.45,69.475,69.35,69.475,39
20180401|2017-05-05 11:30,5,69.475,69.525,69.375,69.475,39
20180401|2017-05-05 12:00,5,69.5,69.5,69.475,69.5,7
20180401|2017-05-05 12:30,5,69.5,69.75,69.4,69.75,101
20180401|2017-05-05 13:00,5,69.75,69.75,69.65,69.65,6
20180401|2017-05-08 08:30,8,69.65,69.8,69.625,69.8,45
20180401|2017-05-08 09:00,8,69.7,69.825,69.7,69.8,45
20180401|2017-05-08 09:30,8,69.775,69.775,69.775,69.775,16
20180401|2017-05-08 10:00,8,69.8,69.8,69.75,69.8,59
20180401|2017-05-08 10:30,8,69.775,69.825,69.775,69.825,13
20180401|2017-05-08 11:00,8,69.825,69.825,69.8,69.825,17
20180401|2017-05-08 11:30,8,69.825,69.825,69.8,69.825,7
20180401|2017-05-08 12:00,8,69.825,69.875,69.775,69.775,16
20180401|2017-05-08 12:30,8,69.875,69.9,69.775,69.9,89
20180401|2017-05-08 13:00,8,69.775,69.85,69.775,69.85,11
20180401|2017-05-09 08:30,9,69.85,69.925,69.775,69.925,38
20180401|2017-05-09 09:00,9,69.9,69.925,69.85,69.9,57
20180401|2017-05-09 09:30,9,69.9,69.9,69.775,69.825,19
20180401|2017-05-09 10:00,9,69.875,69.925,69.875,69.925,51
20180401|2017-05-09 10:30,9,69.925,69.95,69.925,69.95,13
20180401|2017-05-09 11:00,9,69.925,69.925,69.875,69.9,6
20180401|2017-05-09 11:30,9,69.9,69.9,69.725,69.725,12
20180401|2017-05-09 12:00,9,69.8,69.875,69.775,69.825,33
20180401|2017-05-09 12:30,9,69.85,69.9,69.7,69.9,29
20180401|2017-05-09 13:00,9,69.9,69.925,69.9,69.925,2
20180401|2017-05-10 08:30,10,69.9,69.95,69.8,69.875,14
20180401|2017-05-10 09:00,10,69.725,69.875,69.475,69.725,52
20180401|2017-05-10 09:30,10,69.675,69.675,69.625,69.625,12
20180401|2017-05-10 10:00,10,69.775,69.8,69.725,69.775,18
20180401|2017-05-10 10:30,10,69.725,69.8,69.65,69.8,37
20180401|2017-05-10 11:00,10,69.8,69.925,69.8,69.875,21
20180401|2017-05-10 11:30,10,69.825,69.975,69.725,69.975,90
20180401|2017-05-10 12:00,10,69.975,70,69.875,69.9,117
20180401|2017-05-10 12:30,10,69.9,69.95,69.85,69.95,45
20180401|2017-05-10 13:00,10,69.925,69.975,69.925,69.95,8
20180401|2017-05-11 08:30,11,69.975,69.975,69.75,69.75,31
20180401|2017-05-11 09:00,11,69.75,69.8,69.7,69.75,26
20180401|2017-05-11 09:30,11,69.7,69.7,69.6,69.6,18
20180401|2017-05-11 10:00,11,69.4,69.4,69.35,69.4,6
20180401|2017-05-11 10:30,11,69.55,69.55,69.55,69.55,1
20180401|2017-05-11 11:00,11,69.25,69.6,69.25,69.55,32
20180401|2017-05-11 11:30,11,69.4,69.425,69.225,69.225,25
20180401|2017-05-11 12:00,11,69.225,69.225,69.125,69.125,24
20180401|2017-05-11 12:30,11,69.375,69.425,69.275,69.425,27
20180401|2017-05-11 13:00,11,69.35,69.375,69.35,69.375,4
20180401|2017-05-12 08:30,12,69.5,69.55,69.4,69.55,15
20180401|2017-05-12 09:00,12,69.55,69.575,69.425,69.5,25
20180401|2017-05-12 09:30,12,69.5,69.6,69.5,69.6,59
20180401|2017-05-12 10:00,12,69.6,69.725,69.6,69.725,162
20180401|2017-05-12 10:30,12,69.65,69.8,69.625,69.7,94
20180401|2017-05-12 11:00,12,69.65,69.65,69.575,69.625,12
20180401|2017-05-12 11:30,12,69.55,69.55,69.55,69.55,5
20180401|2017-05-12 12:00,12,69.575,69.65,69.575,69.65,3
20180401|2017-05-12 12:30,12,69.6,69.625,69.275,69.275,18
20180401|2017-05-15 08:30,15,69.55,69.6,69.55,69.6,12
20180401|2017-05-15 09:00,15,69.675,69.7,69.575,69.7,26
20180401|2017-05-15 09:30,15,69.7,69.725,69.675,69.725,36
20180401|2017-05-15 10:00,15,69.725,69.75,69.65,69.725,83
20180401|2017-05-15 10:30,15,69.675,69.775,69.675,69.775,17
20180401|2017-05-15 11:00,15,69.8,69.8,69.75,69.8,17
20180401|2017-05-15 11:30,15,69.75,69.825,69.725,69.825,29
20180401|2017-05-15 12:00,15,69.875,69.875,69.85,69.85,3
20180401|2017-05-15 12:30,15,69.85,69.85,69.25,69.275,77
20180401|2017-05-15 13:00,15,69.3,69.3,69.225,69.225,9
20180401|2017-05-16 08:30,16,69.425,69.525,69.25,69.5,28
20180401|2017-05-16 09:00,16,69.5,69.7,69.475,69.7,59
20180401|2017-05-16 09:30,16,69.7,69.8,69.7,69.775,27
20180401|2017-05-16 10:00,16,69.825,69.875,69.775,69.875,112
20180401|2017-05-16 10:30,16,69.825,69.875,69.8,69.825,30
20180401|2017-05-16 11:00,16,69.85,69.9,69.825,69.85,43
20180401|2017-05-16 11:30,16,69.85,69.85,69.75,69.75,11
20180401|2017-05-16 12:00,16,69.825,69.825,69.75,69.775,11
20180401|2017-05-16 12:30,16,69.8,69.825,69.7,69.7,32
20180401|2017-05-16 13:00,16,69.7,69.775,69.7,69.775,6
20180401|2017-05-17 08:30,17,69.7,69.825,69.675,69.825,15
20180401|2017-05-17 09:00,17,69.85,69.85,69.8,69.85,30
20180401|2017-05-17 09:30,17,69.775,69.775,69.775,69.775,2
20180401|2017-05-17 10:00,17,69.8,69.8,69.675,69.675,45
20180401|2017-05-17 10:30,17,69.7,69.7,69.7,69.7,2
20180401|2017-05-17 11:00,17,69.725,69.75,69.65,69.65,47
20180401|2017-05-17 11:30,17,69.625,69.65,69.55,69.6,9
20180401|2017-05-17 12:00,17,69.55,69.6,69.55,69.6,11
20180401|2017-05-17 12:30,17,69.35,69.6,69.3,69.575,29
20180401|2017-05-17 13:00,17,69.575,69.575,69.325,69.325,20
20180401|2017-05-18 08:30,18,69.25,69.25,69.025,69.025,7
20180401|2017-05-18 09:00,18,69.125,69.125,68.875,68.95,9
20180401|2017-05-18 09:30,18,69.075,69.125,69.075,69.125,15
20180401|2017-05-18 10:00,18,69,69.075,68.975,69,22
20180401|2017-05-18 10:30,18,69,69.075,69,69.075,2
20180401|2017-05-18 11:00,18,69.15,69.2,69.15,69.2,6
20180401|2017-05-18 11:30,18,69.125,69.125,69.125,69.125,1
20180401|2017-05-18 12:00,18,69,69.1,68.95,69.1,23
20180401|2017-05-18 12:30,18,69.1,69.275,69.1,69.275,81
20180401|2017-05-18 13:00,18,69.175,69.225,69.15,69.225,9
20180401|2017-05-19 08:30,19,69.025,69.1,69,69.1,31
20180401|2017-05-19 09:00,19,69.025,69.05,68.95,68.95,32
20180401|2017-05-19 09:30,19,69.05,69.075,69.05,69.075,2
20180401|2017-05-19 10:00,19,69.1,69.1,69.075,69.1,16
20180401|2017-05-19 10:30,19,69.125,69.125,69.125,69.125,27
20180401|2017-05-19 11:00,19,69.15,69.175,69.15,69.175,42
20180401|2017-05-19 11:30,19,69.15,69.175,69.125,69.15,37
20180401|2017-05-19 12:00,19,69.15,69.175,69.1,69.175,20
20180401|2017-05-19 12:30,19,69.175,69.25,69.1,69.15,73
20180401|2017-05-19 13:00,19,69.125,69.125,69.05,69.05,4
20180401|2017-05-22 08:30,22,69.025,69.225,69.025,69.225,50
20180401|2017-05-22 09:00,22,69.225,69.225,69.075,69.2,63
20180401|2017-05-22 10:00,22,69.2,69.25,69.2,69.25,16
20180401|2017-05-22 10:30,22,69.15,69.15,69.15,69.15,2
20180401|2017-05-22 11:00,22,69.15,69.15,69.15,69.15,3
20180401|2017-05-22 12:00,22,69.125,69.125,69.025,69.1,23
20180401|2017-05-22 12:30,22,69.1,69.25,69.1,69.175,50
20180401|2017-05-22 13:00,22,69.3,69.3,69.3,69.3,4
20180401|2017-05-23 08:30,23,69.025,69.175,69.025,69.175,18
20180401|2017-05-23 09:00,23,69.15,69.25,69.15,69.175,75
20180401|2017-05-23 09:30,23,69.175,69.2,69.125,69.125,17
20180401|2017-05-23 10:00,23,69.225,69.225,69.225,69.225,5
20180401|2017-05-23 10:30,23,69.15,69.175,69.15,69.15,4
20180401|2017-05-23 11:00,23,69.15,69.15,69.1,69.1,3
20180401|2017-05-23 11:30,23,69.1,69.175,69.1,69.175,7
20180401|2017-05-23 12:00,23,69.175,69.225,69.175,69.225,19
20180401|2017-05-23 12:30,23,69.2,69.275,69.2,69.275,75
20180401|2017-05-24 08:30,24,69,69.25,68.825,68.825,151
20180401|2017-05-24 09:00,24,68.8,68.875,68.75,68.825,76
20180401|2017-05-24 09:30,24,68.875,68.9,68.75,68.75,49
20180401|2017-05-24 10:00,24,68.85,68.85,68.85,68.85,8
20180401|2017-05-24 10:30,24,68.775,68.85,68.775,68.85,8
20180401|2017-05-24 11:00,24,68.75,68.75,68.75,68.75,13
20180401|2017-05-24 11:30,24,68.75,68.75,68.65,68.65,17
20180401|2017-05-24 12:00,24,68.8,68.8,68.775,68.775,4
20180401|2017-05-24 12:30,24,68.8,68.875,68.8,68.875,18
20180401|2017-05-25 08:30,25,68.775,68.775,68.775,68.775,2
20180401|2017-05-25 09:00,25,68.75,68.775,68.7,68.7,73
20180401|2017-05-25 09:30,25,68.75,68.775,68.75,68.775,9
20180401|2017-05-25 10:00,25,68.725,68.775,68.725,68.775,6
20180401|2017-05-25 10:30,25,68.825,68.85,68.775,68.85,10
20180401|2017-05-25 11:00,25,68.85,68.85,68.775,68.825,16
20180401|2017-05-25 11:30,25,68.9,69,68.9,68.95,14
20180401|2017-05-25 12:00,25,68.95,69.05,68.95,69.05,12
20180401|2017-05-25 12:30,25,69.05,69.2,68.975,69.2,32
20180401|2017-05-25 13:00,25,69.125,69.15,69.05,69.125,20
20180401|2017-05-26 08:30,26,69.15,69.2,69.025,69.175,9
20180401|2017-05-26 09:00,26,69.175,69.2,69.15,69.15,6
20180401|2017-05-26 09:30,26,69.1,69.1,69.1,69.1,7
20180401|2017-05-26 10:30,26,69.075,69.125,69.05,69.125,22
20180401|2017-05-26 11:00,26,69.125,69.125,68.95,69.075,11
20180401|2017-05-26 11:30,26,69,69,68.975,69,5
20180401|2017-05-26 12:00,26,68.95,68.975,68.8,68.925,74
20180401|2017-05-26 12:30,26,68.875,69.075,68.825,69.075,35
20180401|2017-05-26 13:00,26,69,69,69,69,6
20180401|2017-05-30 08:30,30,68.8,69.1,68.675,69.1,33
20180401|2017-05-30 09:00,30,69.1,69.125,68.95,69.1,37
20180401|2017-05-30 09:30,30,69.05,69.05,69.025,69.05,6
20180401|2017-05-30 10:30,30,68.95,68.95,68.95,68.95,5
20180401|2017-05-30 11:00,30,69.05,69.125,69.05,69.125,17
20180401|2017-05-30 12:00,30,69.125,69.125,69.075,69.075,6
20180401|2017-05-30 12:30,30,69.05,69.225,69.025,69.2,80
20180401|2017-05-30 13:00,30,69.15,69.25,69.15,69.25,6
20180401|2017-05-31 08:30,31,69.2,69.4,69.2,69.4,30
20180401|2017-05-31 09:00,31,69.3,69.5,69.275,69.5,68
20180401|2017-05-31 09:30,31,69.5,69.525,69.45,69.525,95
20180401|2017-05-31 10:00,31,69.525,69.525,69.425,69.5,22
20180401|2017-05-31 10:30,31,69.5,69.55,69.45,69.55,48
20180401|2017-05-31 11:00,31,69.5,69.575,69.5,69.55,14
20180401|2017-05-31 11:30,31,69.525,69.6,69.525,69.525,11
20180401|2017-05-31 12:00,31,69.575,69.575,69.475,69.55,4
20180401|2017-05-31 12:30,31,69.55,69.575,69.425,69.425,20
20180401|2017-05-31 13:00,31,69.4,69.4,69.4,69.4,1
20180401|2017-06-01 08:30,1,69.55,69.575,69.5,69.525,57
20180401|2017-06-01 09:00,1,69.525,69.6,69.45,69.525,50
20180401|2017-06-01 09:30,1,69.475,69.475,69.475,69.475,5
20180401|2017-06-01 10:00,1,69.375,69.375,69.375,69.375,5
20180401|2017-06-01 10:30,1,69.325,69.35,69.125,69.125,9
20180401|2017-06-01 11:00,1,69.1,69.225,69.075,69.225,32
20180401|2017-06-01 11:30,1,69.15,69.2,69.125,69.15,31
20180401|2017-06-01 12:00,1,69.175,69.2,69.15,69.175,37
20180401|2017-06-01 12:30,1,69.175,69.4,69.175,69.4,213
20180401|2017-06-01 13:00,1,69.375,69.375,69.375,69.375,2
20180401|2017-06-02 08:30,2,69.375,69.375,69.25,69.25,31
20180401|2017-06-02 09:00,2,69.25,69.425,69.25,69.4,87
20180401|2017-06-02 09:30,2,69.45,69.525,69.45,69.525,10
20180401|2017-06-02 10:00,2,69.55,69.55,69.45,69.45,18
20180401|2017-06-02 10:30,2,69.575,69.575,69.5,69.5,26
20180401|2017-06-02 11:00,2,69.425,69.45,69.35,69.35,43
20180401|2017-06-02 11:30,2,69.5,69.55,69.5,69.5,13
20180401|2017-06-02 12:30,2,69.425,69.5,69.35,69.5,106
20180401|2017-06-02 13:00,2,69.5,69.5,69.4,69.4,29
20180401|2017-06-05 08:30,5,69.475,69.5,69.475,69.5,6
20180401|2017-06-05 09:00,5,69.475,69.5,69.45,69.5,13
20180401|2017-06-05 09:30,5,69.5,69.5,69.475,69.475,9
20180401|2017-06-05 10:00,5,69.325,69.325,69.25,69.25,7
20180401|2017-06-05 10:30,5,69.175,69.175,69.15,69.15,14
20180401|2017-06-05 11:00,5,69.225,69.225,69.225,69.225,20
20180401|2017-06-05 11:30,5,69.225,69.225,69.225,69.225,5
20180401|2017-06-05 12:00,5,69.1,69.1,68.85,68.925,15
20180401|2017-06-05 12:30,5,68.85,68.85,68.5,68.775,91
20180401|2017-06-05 13:00,5,68.65,68.65,68.6,68.6,4
20180401|2017-06-06 08:30,6,68.5,68.9,68.5,68.9,16
20180401|2017-06-06 09:00,6,68.95,69.1,68.925,69.1,18
20180401|2017-06-06 09:30,6,69.15,69.3,69.15,69.3,5
20180401|2017-06-06 10:00,6,69.275,69.275,69.15,69.15,39
20180401|2017-06-06 10:30,6,69.25,69.375,69.225,69.225,38
20180401|2017-06-06 11:00,6,69.225,69.325,69.225,69.325,88
20180401|2017-06-06 11:30,6,69.25,69.325,69.25,69.325,3
20180401|2017-06-06 12:00,6,69.3,69.3,69.3,69.3,5
20180401|2017-06-06 12:30,6,69.35,69.4,69.35,69.4,122
20180401|2017-06-06 13:00,6,69.375,69.375,69.275,69.375,9
20180401|2017-06-07 08:30,7,69.375,69.4,69.275,69.3,25
20180401|2017-06-07 09:00,7,69.275,69.3,69.25,69.25,22
20180401|2017-06-07 09:30,7,69.275,69.275,69.225,69.25,17
20180401|2017-06-07 10:00,7,69.275,69.35,69.275,69.35,9
20180401|2017-06-07 10:30,7,69.325,69.4,69.325,69.4,18
20180401|2017-06-07 11:00,7,69.4,69.425,69.4,69.425,19
20180401|2017-06-07 11:30,7,69.375,69.375,69.3,69.3,22
20180401|2017-06-07 12:00,7,69.425,69.425,69.375,69.425,22
20180401|2017-06-07 12:30,7,69.475,69.875,69.475,69.8,251
20180401|2017-06-07 13:00,7,69.85,69.9,69.8,69.9,30
20180401|2017-06-08 08:30,8,69.8,69.8,69.7,69.7,51
20180401|2017-06-08 09:00,8,69.75,69.875,69.75,69.825,48
20180401|2017-06-08 09:30,8,69.825,69.875,69.8,69.875,48
20180401|2017-06-08 10:00,8,69.9,69.9,69.775,69.825,53
20180401|2017-06-08 10:30,8,69.825,69.875,69.775,69.8,19
20180401|2017-06-08 11:00,8,69.875,69.9,69.875,69.9,6
20180401|2017-06-08 11:30,8,69.825,69.825,69.75,69.75,33
20180401|2017-06-08 12:00,8,69.775,69.775,69.75,69.75,11
20180401|2017-06-08 12:30,8,69.75,70,69.7,70,216
20180401|2017-06-08 13:00,8,69.9,69.975,69.9,69.925,4
20180401|2017-06-09 08:30,9,69.9,70.075,69.9,70,107
20180401|2017-06-09 09:00,9,69.95,70.05,69.925,70.05,16
20180401|2017-06-09 09:30,9,70.025,70.1,70,70.1,12
20180401|2017-06-09 10:00,9,70.1,70.1,70.05,70.075,20
20180401|2017-06-09 10:30,9,70.075,70.15,70.025,70.1,16
20180401|2017-06-09 11:00,9,70.075,70.075,70.075,70.075,3
20180401|2017-06-09 11:30,9,70.1,70.1,69.975,70.025,61
20180401|2017-06-09 12:00,9,70.025,70.1,70.025,70.1,19
20180401|2017-06-09 12:30,9,70.1,70.375,70.075,70.375,126
20180401|2017-06-09 13:00,9,70.3,70.3,70.275,70.3,15
20180401|2017-06-12 08:30,12,69.95,70.175,69.225,69.575,27
20180401|2017-06-12 09:00,12,69.75,69.875,69.75,69.85,40
20180401|2017-06-12 09:30,12,69.9,69.9,69.65,69.65,3
20180401|2017-06-12 10:00,12,69.6,69.6,69.6,69.6,1
20180401|2017-06-12 10:30,12,69.525,69.7,69.45,69.7,38
20180401|2017-06-12 11:00,12,69.525,69.55,69.5,69.5,8
20180401|2017-06-12 12:00,12,69.675,69.7,69.625,69.7,15
20180401|2017-06-12 12:30,12,69.675,70.75,69.65,70.675,1189
20180401|2017-06-12 13:00,12,70.7,70.7,70.525,70.675,41
20180401|2017-06-13 08:30,13,70.575,70.6,70.425,70.6,22
20180401|2017-06-13 09:00,13,70.6,70.75,70.6,70.75,72
20180401|2017-06-13 09:30,13,70.725,70.775,70.55,70.55,80
20180401|2017-06-13 10:00,13,70.575,70.65,70.5,70.5,30
20180401|2017-06-13 10:30,13,70.525,70.7,70.525,70.65,74
20180401|2017-06-13 11:00,13,70.675,70.7,70.575,70.675,39
20180401|2017-06-13 11:30,13,70.65,70.675,70.575,70.575,11
20180401|2017-06-13 12:00,13,70.5,70.675,70.5,70.675,18
20180401|2017-06-13 12:30,13,70.7,70.9,70.675,70.875,243
20180401|2017-06-13 13:00,13,70.85,70.85,70.75,70.75,9
20180401|2017-06-14 08:30,14,70.875,70.875,70.575,70.825,68
20180401|2017-06-14 09:00,14,70.8,70.825,70.65,70.7,25
20180401|2017-06-14 09:30,14,70.65,70.65,70.625,70.625,18
20180401|2017-06-14 10:00,14,70.625,70.625,70.425,70.425,116
20180401|2017-06-14 10:30,14,70.425,70.7,70.425,70.675,22
20180401|2017-06-14 11:00,14,70.575,70.575,70.45,70.45,12
20180401|2017-06-14 11:30,14,70.45,70.45,70.275,70.275,9
20180401|2017-06-14 12:00,14,70.325,70.35,70.325,70.35,3
20180401|2017-06-14 12:30,14,70.325,70.625,70.225,70.625,191
20180401|2017-06-14 13:00,14,70.55,70.55,70.325,70.325,6
20180401|2017-06-15 08:30,15,70.15,70.55,70.1,70.225,61
20180401|2017-06-15 09:00,15,70.2,70.375,70.175,70.175,8
20180401|2017-06-15 09:30,15,70.225,70.225,70.15,70.15,6
20180401|2017-06-15 10:00,15,70.15,70.15,69.275,69.3,89
20180401|2017-06-15 10:30,15,69.4,69.45,69.35,69.45,11
20180401|2017-06-15 11:00,15,69.45,69.625,69.45,69.6,45
20180401|2017-06-15 11:30,15,69.625,69.625,69.4,69.575,25
20180401|2017-06-15 12:00,15,69.375,69.375,69.175,69.175,10
20180401|2017-06-15 12:30,15,69.15,69.175,69.025,69.1,22
20180401|2017-06-15 13:00,15,69.2,69.2,69.2,69.2,4
20180401|2017-06-16 08:30,16,69.25,69.425,68,68.05,113
20180401|2017-06-16 09:00,16,67.9,68.075,67.75,67.825,147
20180401|2017-06-16 09:30,16,67.9,68.2,67.85,68.2,58
20180401|2017-06-16 10:00,16,68.2,68.325,68.2,68.325,30
20180401|2017-06-16 10:30,16,68.35,68.75,68.35,68.725,28
20180401|2017-06-16 11:00,16,68.7,69,68.7,69,31
20180401|2017-06-16 11:30,16,68.875,69,68.8,69,9
20180401|2017-06-16 12:00,16,68.875,68.875,68.675,68.875,14
20180401|2017-06-16 12:30,16,68.8,69.2,68.8,69.2,20
20180401|2017-06-16 13:00,16,69.175,69.175,69.1,69.1,5
20180401|2017-06-19 08:30,19,69,69.75,68.85,69.75,290
20180401|2017-06-19 09:00,19,69.875,69.9,69.65,69.75,47
20180401|2017-06-19 09:30,19,69.75,70,69.7,69.975,13
20180401|2017-06-19 10:00,19,70,70.1,70,70.1,93
20180401|2017-06-19 10:30,19,70.1,70.1,69.95,69.95,59
20180401|2017-06-19 11:00,19,69.925,69.95,69.85,69.925,37
20180401|2017-06-19 11:30,19,69.9,69.9,69.875,69.875,4
20180401|2017-06-19 12:00,19,69.9,70.075,69.825,70,62
20180401|2017-06-19 12:30,19,70.025,70.4,70,70.375,303
20180401|2017-06-19 13:00,19,70.325,70.375,70.275,70.325,54
20180401|2017-06-20 08:30,20,70.4,70.4,70.275,70.275,73
20180401|2017-06-20 09:00,20,70.25,70.25,68.75,69.05,145
20180401|2017-06-20 09:30,20,69.1,69.35,69.05,69.35,79
20180401|2017-06-20 10:00,20,69.275,69.45,69.275,69.425,24
20180401|2017-06-20 10:30,20,69.475,69.575,69.475,69.575,14
20180401|2017-06-20 11:00,20,69.575,69.725,69.55,69.65,22
20180401|2017-06-20 11:30,20,69.6,69.625,69.5,69.625,8
20180401|2017-06-20 12:00,20,69.45,69.825,69.45,69.825,21
20180401|2017-06-20 12:30,20,69.85,70.1,69.775,70.075,43
20180401|2017-06-20 13:00,20,69.975,69.975,69.975,69.975,1
20180401|2017-06-21 08:30,21,70.05,70.075,70,70.05,84
20180401|2017-06-21 09:00,21,69.9,70.125,69.425,69.6,87
20180401|2017-06-21 09:30,21,69.625,69.9,69.6,69.9,12
20180401|2017-06-21 10:00,21,69.925,70,69.9,69.925,17
20180401|2017-06-21 10:30,21,69.925,70,69.9,70,46
20180401|2017-06-21 11:00,21,69.95,70.075,69.85,69.975,47
20180401|2017-06-21 11:30,21,69.95,70,69.9,70,37
20180401|2017-06-21 12:00,21,70,70.025,69.9,69.9,21
20180401|2017-06-21 12:30,21,69.925,70.025,69.85,70.025,31
20180401|2017-06-21 13:00,21,70,70,69.925,69.925,7
20180401|2017-06-22 08:30,22,69.75,69.975,69.475,69.675,62
20180401|2017-06-22 09:00,22,69.675,69.9,69.675,69.9,23
20180401|2017-06-22 09:30,22,69.875,69.875,69.65,69.825,68
20180401|2017-06-22 10:00,22,69.775,69.775,69.525,69.675,32
20180401|2017-06-22 10:30,22,69.675,69.7,69.675,69.7,32
20180401|2017-06-22 11:00,22,69.725,69.725,69.35,69.35,33
20180401|2017-06-22 11:30,22,69.35,69.375,69.225,69.35,45
20180401|2017-06-22 12:00,22,69.35,69.45,69.275,69.3,54
20180401|2017-06-22 12:30,22,69.375,69.625,69.2,69.6,127
20180401|2017-06-22 13:00,22,69.6,69.6,69.2,69.2,17
20180401|2017-06-23 08:30,23,69.55,69.55,68.6,68.7,67
20180401|2017-06-23 09:00,23,68.65,68.7,68.225,68.25,66
20180401|2017-06-23 09:30,23,68.25,68.6,68.25,68.5,38
20180401|2017-06-23 10:00,23,68.55,68.575,68.475,68.525,54
20180401|2017-06-23 10:30,23,68.4,68.4,68.35,68.4,10
20180401|2017-06-23 11:00,23,68.4,68.475,68.4,68.45,16
20180401|2017-06-23 11:30,23,68.525,68.55,68.525,68.55,5
20180401|2017-06-23 12:00,23,68.55,68.625,68.55,68.6,8
20180401|2017-06-23 12:30,23,68.625,69.175,68.6,69.175,133
20180401|2017-06-23 13:00,23,69.15,69.15,68.925,68.95,17
20180401|2017-06-26 08:30,26,69.375,69.425,69.3,69.35,28
20180401|2017-06-26 09:00,26,69.375,69.4,69.325,69.325,64
20180401|2017-06-26 09:30,26,69.35,69.375,69.325,69.375,5
20180401|2017-06-26 10:00,26,69.35,69.4,69.125,69.375,64
20180401|2017-06-26 10:30,26,69.325,69.325,69.175,69.225,25
20180401|2017-06-26 11:00,26,69.225,69.275,69.15,69.275,77
20180401|2017-06-26 11:30,26,69.2,69.2,69.2,69.2,1
20180401|2017-06-26 12:00,26,69.1,69.1,68.525,69.025,122
20180401|2017-06-26 12:30,26,69.025,69.675,69,69.65,389
20180401|2017-06-26 13:00,26,69.65,69.65,69.5,69.5,21
20180401|2017-06-27 08:30,27,69.5,69.6,69.25,69.25,100
20180401|2017-06-27 09:00,27,69.25,69.25,68.825,68.95,70
20180401|2017-06-27 09:30,27,68.875,69.025,68.85,68.9,26
20180401|2017-06-27 10:00,27,68.925,69.3,68.925,69.225,129
20180401|2017-06-27 10:30,27,69.15,69.35,69.1,69.35,164
20180401|2017-06-27 11:00,27,69.35,69.475,69.325,69.475,149
20180401|2017-06-27 11:30,27,69.45,69.55,69.375,69.525,9
20180401|2017-06-27 12:00,27,69.475,69.575,69.45,69.575,42
20180401|2017-06-27 12:30,27,69.55,69.65,69.225,69.225,149
20180401|2017-06-27 13:00,27,69.2,69.2,69.025,69.025,11
20180401|2017-06-28 08:30,28,69.2,69.225,68.85,69.2,49
20180401|2017-06-28 09:00,28,69.225,69.3,69.1,69.125,32
20180401|2017-06-28 09:30,28,69.075,69.1,68.85,68.975,52
20180401|2017-06-28 10:00,28,69,69.125,68.875,69,62
20180401|2017-06-28 10:30,28,68.95,69.275,68.85,69.25,133
20180401|2017-06-28 11:00,28,69.225,69.3,69.15,69.275,45
20180401|2017-06-28 11:30,28,69.275,69.425,69.2,69.35,66
20180401|2017-06-28 12:00,28,69.35,69.35,69.225,69.275,26
20180401|2017-06-28 12:30,28,69.275,69.5,69.15,69.475,117
20180401|2017-06-28 13:00,28,69.5,69.5,69.425,69.425,16
20180401|2017-06-29 08:30,29,69.4,69.4,68.95,69,84
20180401|2017-06-29 09:00,29,69.05,69.45,68.9,69.45,43
20180401|2017-06-29 09:30,29,69.45,69.45,69.35,69.35,26
20180401|2017-06-29 10:00,29,69.35,69.55,69.3,69.475,108
20180401|2017-06-29 10:30,29,69.5,69.65,69.45,69.6,46
20180401|2017-06-29 11:00,29,69.575,69.725,69.55,69.65,71
20180401|2017-06-29 11:30,29,69.675,69.7,69.575,69.575,19
20180401|2017-06-29 12:00,29,69.575,69.6,69.4,69.425,152
20180401|2017-06-29 12:30,29,69.375,69.9,69.3,69.8,452
20180401|2017-06-29 13:00,29,69.8,69.85,69.7,69.8,30
20180401|2017-06-30 08:30,30,69.6,70.25,69.6,70.175,91
20180401|2017-06-30 09:00,30,70.25,70.45,70.225,70.325,85
20180401|2017-06-30 09:30,30,70.4,70.45,70.225,70.45,84
20180401|2017-06-30 10:00,30,70.425,70.5,70.375,70.375,74
20180401|2017-06-30 10:30,30,70.4,70.4,70.275,70.325,77
20180401|2017-06-30 11:00,30,70.35,70.35,70.2,70.275,20
20180401|2017-06-30 11:30,30,70.275,70.375,70.25,70.35,14
20180401|2017-06-30 12:00,30,70.325,70.475,70.325,70.4,77
20180401|2017-06-30 12:30,30,70.4,70.625,70.4,70.525,260
20180401|2017-06-30 13:00,30,70.525,70.6,70.35,70.35,42
20180401|2017-07-03 08:30,3,70.6,70.7,70.45,70.55,160
20180401|2017-07-03 09:00,3,70.525,70.7,70.525,70.625,299
20180401|2017-07-03 09:30,3,70.65,70.775,70.65,70.725,305
20180401|2017-07-03 10:00,3,70.7,70.8,70.7,70.8,172
20180401|2017-07-03 10:30,3,70.775,70.85,70.75,70.825,49
20180401|2017-07-03 11:00,3,70.825,70.9,70.825,70.875,139
20180401|2017-07-03 11:30,3,70.9,71.2,70.875,71.15,1101
20180401|2017-07-03 12:00,3,71.125,71.15,71.025,71.125,63
20180401|2017-07-05 08:30,5,71,71.25,71,71.125,108
20180401|2017-07-05 09:00,5,71.125,71.2,71.075,71.2,61
20180401|2017-07-05 09:30,5,71.175,71.225,71.125,71.175,66
20180401|2017-07-05 10:00,5,71.225,71.4,71.2,71.325,220
20180401|2017-07-05 10:30,5,71.35,71.4,71.25,71.4,164
20180401|2017-07-05 11:00,5,71.4,71.425,71.225,71.25,95
20180401|2017-07-05 11:30,5,71.3,71.425,71.25,71.425,115
20180401|2017-07-05 12:00,5,71.45,71.5,71.425,71.5,143
20180401|2017-07-05 12:30,5,71.5,71.975,71.45,71.925,614
20180401|2017-07-05 13:00,5,71.925,71.925,71.675,71.725,33
20180401|2017-07-06 08:30,6,71.5,71.825,70.625,71.075,158
20180401|2017-07-06 09:00,6,70.825,71.275,70.825,71.125,62
20180401|2017-07-06 09:30,6,71.175,71.5,71.15,71.5,41
20180401|2017-07-06 10:00,6,71.5,71.7,71.275,71.45,129
20180401|2017-07-06 10:30,6,71.45,71.65,71.275,71.625,85
20180401|2017-07-06 11:00,6,71.65,71.775,71.6,71.725,110
20180401|2017-07-06 11:30,6,71.75,71.8,71.7,71.775,111
20180401|2017-07-06 12:00,6,71.775,71.775,71.625,71.675,93
20180401|2017-07-06 12:30,6,71.675,72,71.05,71.925,600
20180401|2017-07-06 13:00,6,71.925,71.925,71.825,71.85,69
20180401|2017-07-07 08:30,7,71.5,71.75,71.5,71.65,205
20180401|2017-07-07 09:00,7,71.65,71.775,71.475,71.525,145
20180401|2017-07-07 09:30,7,71.65,71.725,71.625,71.725,53
20180401|2017-07-07 10:00,7,71.8,71.875,71.45,71.575,76
20180401|2017-07-07 10:30,7,71.6,71.85,71.6,71.775,56
20180401|2017-07-07 11:00,7,71.775,71.9,71.725,71.85,61
20180401|2017-07-07 11:30,7,71.85,71.925,71.725,71.725,90
20180401|2017-07-07 12:00,7,71.85,71.925,71.85,71.925,33
20180401|2017-07-07 12:30,7,71.875,72,71.85,72,453
20180401|2017-07-07 13:00,7,72,72,71.9,71.95,30
20180401|2017-07-10 08:30,10,71.85,71.9,71.7,71.75,72
20180401|2017-07-10 09:00,10,71.825,71.925,71.675,71.9,58
20180401|2017-07-10 09:30,10,71.85,71.875,71.725,71.85,57
20180401|2017-07-10 10:00,10,71.85,71.9,71.85,71.875,41
20180401|2017-07-10 10:30,10,71.775,71.8,71.7,71.75,84
20180401|2017-07-10 11:00,10,71.85,71.85,71.625,71.75,26
20180401|2017-07-10 11:30,10,71.675,71.9,71.675,71.9,47
20180401|2017-07-10 12:00,10,71.85,71.95,71.825,71.95,55
20180401|2017-07-10 12:30,10,71.95,72.125,71.85,72.125,501
20180401|2017-07-10 13:00,10,72.1,72.125,71.95,72.05,32
20180401|2017-07-11 08:30,11,71.85,71.95,71.4,71.85,156
20180401|2017-07-11 09:00,11,71.85,72.05,71.725,72.025,123
20180401|2017-07-11 09:30,11,71.9,71.95,71.875,71.925,15
20180401|2017-07-11 10:00,11,71.95,71.975,71.925,71.925,12
20180401|2017-07-11 10:30,11,72,72,71.95,72,28
20180401|2017-07-11 11:00,11,72,72.1,72,72.1,54
20180401|2017-07-11 11:30,11,72.1,72.1,71.95,71.975,50
20180401|2017-07-11 12:00,11,72.025,72.125,72,72.025,41
20180401|2017-07-11 12:30,11,72.05,72.2,70.75,70.925,320
20180401|2017-07-11 13:00,11,70.9,71.325,70.9,71.2,52
20180401|2017-07-12 08:30,12,71.125,71.675,70.95,71,53
20180401|2017-07-12 09:00,12,71.475,71.475,71.2,71.45,23
20180401|2017-07-12 09:30,12,71.35,71.475,71.325,71.475,18
20180401|2017-07-12 10:00,12,71.45,71.5,71.325,71.4,12
20180401|2017-07-12 10:30,12,71.425,71.6,71.3,71.45,43
20180401|2017-07-12 11:00,12,71.575,71.675,71.525,71.675,29
20180401|2017-07-12 11:30,12,71.7,71.7,71.475,71.5,24
20180401|2017-07-12 12:00,12,71.65,71.7,71.275,71.3,92
20180401|2017-07-12 12:30,12,71.3,71.45,70.125,70.25,404
20180401|2017-07-12 13:00,12,70.275,70.6,70.275,70.55,20
20180401|2017-07-13 08:30,13,70.825,70.9,70.475,70.65,97
20180401|2017-07-13 09:00,13,70.65,70.85,70.575,70.825,204
20180401|2017-07-13 09:30,13,70.825,71,70.75,70.95,175
20180401|2017-07-13 10:00,13,70.95,71.25,70.85,70.875,168
20180401|2017-07-13 10:30,13,70.95,71.1,70.525,70.6,57
20180401|2017-07-13 11:00,13,70.6,70.725,70.55,70.725,22
20180401|2017-07-13 11:30,13,70.675,70.675,70.575,70.575,11
20180401|2017-07-13 12:00,13,70.6,70.7,70.5,70.7,21
20180401|2017-07-13 12:30,13,70.575,70.975,70.5,70.75,243
20180401|2017-07-13 13:00,13,70.7,70.7,70.675,70.675,7
20180401|2017-07-14 08:30,14,70.5,70.7,69.875,70.425,158
20180401|2017-07-14 09:00,14,70.3,70.8,70.275,70.8,52
20180401|2017-07-14 09:30,14,70.725,70.725,70.525,70.575,41
20180401|2017-07-14 10:00,14,70.625,70.9,70.625,70.8,45
20180401|2017-07-14 10:30,14,70.825,70.95,70.55,70.55,35
20180401|2017-07-14 11:00,14,70.55,70.55,70.375,70.375,55
20180401|2017-07-14 11:30,14,70.425,70.475,70.35,70.475,34
20180401|2017-07-14 12:00,14,70.45,70.575,70.275,70.3,79
20180401|2017-07-14 12:30,14,70.3,70.4,69.65,69.725,262
20180401|2017-07-14 13:00,14,69.725,69.8,69.625,69.7,17
20180401|2017-07-17 08:30,17,69.825,69.925,69.475,69.9,71
20180401|2017-07-17 09:00,17,69.9,69.9,69.7,69.9,36
20180401|2017-07-17 09:30,17,69.875,69.9,69.875,69.9,5
20180401|2017-07-17 10:00,17,69.9,70.075,69.875,70.075,34
20180401|2017-07-17 10:30,17,70.025,70.1,70.025,70.1,3
20180401|2017-07-17 11:00,17,70.1,70.175,70.1,70.175,59
20180401|2017-07-17 11:30,17,70.175,70.25,70.175,70.25,99
20180401|2017-07-17 12:00,17,70.125,70.275,70.1,70.2,25
20180401|2017-07-17 12:30,17,70.175,70.45,70.05,70.45,160
20180401|2017-07-17 13:00,17,70.325,70.325,70.2,70.2,18
20180401|2017-07-18 08:30,18,70.425,70.475,70.1,70.35,91
20180401|2017-07-18 09:00,18,70.475,70.575,70.4,70.5,153
20180401|2017-07-18 09:30,18,70.4,70.475,70.375,70.475,4
20180401|2017-07-18 10:00,18,70.375,70.375,70.25,70.25,10
20180401|2017-07-18 10:30,18,70.25,70.4,70.2,70.4,13
20180401|2017-07-18 11:00,18,70.425,70.425,70.225,70.225,11
20180401|2017-07-18 11:30,18,70.25,70.375,70.25,70.275,9
20180401|2017-07-18 12:00,18,70.25,70.5,70.25,70.5,11
20180401|2017-07-18 12:30,18,70.55,70.675,70.425,70.625,108
20180401|2017-07-18 13:00,18,70.625,70.675,70.55,70.55,40
20180401|2017-07-19 08:30,19,70.625,70.75,70.55,70.675,76
20180401|2017-07-19 09:00,19,70.65,70.75,70.45,70.725,90
20180401|2017-07-19 09:30,19,70.75,70.775,70.5,70.675,136
20180401|2017-07-19 10:00,19,70.7,70.775,70.625,70.75,52
20180401|2017-07-19 10:30,19,70.7,70.7,70.45,70.525,48
20180401|2017-07-19 11:00,19,70.625,70.85,70.625,70.65,60
20180401|2017-07-19 11:30,19,70.7,70.725,70.5,70.55,34
20180401|2017-07-19 12:00,19,70.625,70.75,70.625,70.75,94
20180401|2017-07-19 12:30,19,70.75,70.975,70.65,70.675,268
20180401|2017-07-19 13:00,19,70.75,70.875,70.75,70.875,7
20180401|2017-07-20 08:30,20,70.875,70.95,70.675,70.95,86
20180401|2017-07-20 09:00,20,70.975,71,70.9,70.975,97
20180401|2017-07-20 09:30,20,70.975,71.05,70.95,71.05,134
20180401|2017-07-20 10:00,20,71.075,71.075,70.75,70.8,134
20180401|2017-07-20 10:30,20,70.825,70.95,70.775,70.775,19
20180401|2017-07-20 11:00,20,70.775,70.925,70.775,70.85,31
20180401|2017-07-20 11:30,20,70.825,70.9,70.825,70.9,13
20180401|2017-07-20 12:00,20,70.9,70.975,70.85,70.85,15
20180401|2017-07-20 12:30,20,70.825,70.85,70.7,70.8,43
20180401|2017-07-20 13:00,20,70.8,70.85,70.775,70.85,15
20180401|2017-07-21 08:30,21,70.7,70.725,70.45,70.6,300
20180401|2017-07-21 09:00,21,70.575,70.7,70.525,70.55,140
20180401|2017-07-21 09:30,21,70.55,70.85,70.525,70.8,123
20180401|2017-07-21 10:00,21,70.8,70.85,70.7,70.825,30
20180401|2017-07-21 10:30,21,70.8,70.925,70.7,70.75,69
20180401|2017-07-21 11:00,21,70.8,70.9,70.75,70.9,28
20180401|2017-07-21 11:30,21,70.9,70.9,70.675,70.675,38
20180401|2017-07-21 12:00,21,70.7,70.775,70.625,70.7,42
20180401|2017-07-21 12:30,21,70.75,70.75,70.45,70.7,121
20180401|2017-07-21 13:00,21,70.675,70.7,70.65,70.7,13
20180401|2017-07-24 08:30,24,70.25,70.375,69.8,69.8,102
20180401|2017-07-24 09:00,24,69.85,70.075,69.85,70,175
20180401|2017-07-24 09:30,24,70,70,69.75,69.75,72
20180401|2017-07-24 10:00,24,69.7,69.725,69.475,69.5,44
20180401|2017-07-24 10:30,24,69.6,69.725,69.575,69.7,47
20180401|2017-07-24 11:00,24,69.725,69.725,69.6,69.625,24
20180401|2017-07-24 11:30,24,69.625,69.675,69.55,69.575,40
20180401|2017-07-24 12:00,24,69.575,69.675,69.55,69.675,22
20180401|2017-07-24 12:30,24,69.7,70,69.7,70,389
20180401|2017-07-24 13:00,24,70,70.15,70,70.075,78
20180401|2017-07-25 08:30,25,69.975,70,69.825,69.875,78
20180401|2017-07-25 09:00,25,69.9,69.925,69.85,69.9,41
20180401|2017-07-25 09:30,25,69.875,69.95,69.85,69.9,27
20180401|2017-07-25 10:00,25,69.9,69.9,69.775,69.8,68
20180401|2017-07-25 10:30,25,69.8,69.85,69.8,69.825,67
20180401|2017-07-25 11:00,25,69.85,69.85,69.8,69.85,39
20180401|2017-07-25 11:30,25,69.85,69.85,69.825,69.85,41
20180401|2017-07-25 12:00,25,69.85,70,69.85,69.975,68
20180401|2017-07-25 12:30,25,70,70.2,69.95,70.075,113
20180401|2017-07-25 13:00,25,70.05,70.05,69.925,69.975,12
20180401|2017-07-26 08:30,26,70,70.2,69.95,70.2,57
20180401|2017-07-26 09:00,26,70.2,70.35,70.125,70.35,71
20180401|2017-07-26 09:30,26,70.375,70.375,70.25,70.25,17
20180401|2017-07-26 10:00,26,70.25,70.275,70.15,70.175,18
20180401|2017-07-26 10:30,26,70.175,70.2,70.1,70.1,11
20180401|2017-07-26 11:00,26,70.15,70.2,70.125,70.125,31
20180401|2017-07-26 11:30,26,70.125,70.125,70.125,70.125,11
20180401|2017-07-26 12:00,26,70.125,70.2,70.1,70.2,23
20180401|2017-07-26 12:30,26,70.25,70.35,70.2,70.35,29
20180401|2017-07-26 13:00,26,70.275,70.275,70.275,70.275,2
20180401|2017-07-27 08:30,27,70.175,70.225,70.125,70.175,55
20180401|2017-07-27 09:00,27,70.15,70.2,69.95,69.95,42
20180401|2017-07-27 09:30,27,70,70.025,69.85,69.875,59
20180401|2017-07-27 10:00,27,69.875,69.925,69.75,69.8,36
20180401|2017-07-27 10:30,27,69.875,69.925,69.65,69.7,34
20180401|2017-07-27 11:00,27,69.675,69.9,69.675,69.825,17
20180401|2017-07-27 11:30,27,69.775,69.85,69.775,69.85,5
20180401|2017-07-27 12:00,27,69.875,69.975,69.875,69.975,10
20180401|2017-07-27 12:30,27,69.975,70.2,69.85,69.925,135
20180401|2017-07-27 13:00,27,69.975,70.05,69.925,69.925,10
20180401|2017-07-28 08:30,28,70,70.4,69.95,69.95,158
20180401|2017-07-28 09:00,28,69.95,70.2,69.95,70.075,141
20180401|2017-07-28 09:30,28,70.05,70.15,70,70,35
20180401|2017-07-28 10:00,28,69.975,70.05,69.825,70.025,15
20180401|2017-07-28 10:30,28,69.95,69.975,69.825,69.85,41
20180401|2017-07-28 11:00,28,69.875,70,69.875,69.9,14
20180401|2017-07-28 11:30,28,69.825,70.075,69.825,70.075,34
20180401|2017-07-28 12:00,28,70.1,70.2,70.025,70.1,8
20180401|2017-07-28 12:30,28,70.175,70.25,69.925,70.075,87
20180401|2017-07-28 13:00,28,70.05,70.1,69.95,70,14
20180401|2017-07-31 08:30,31,69.8,69.9,69.7,69.75,47
20180401|2017-07-31 09:00,31,69.675,69.825,69.65,69.7,32
20180401|2017-07-31 09:30,31,69.725,69.875,69.675,69.7,23
20180401|2017-07-31 10:00,31,69.725,69.775,69.675,69.775,21
20180401|2017-07-31 10:30,31,69.7,69.7,69.6,69.7,36
20180401|2017-07-31 11:00,31,69.8,70.075,69.8,70.075,21
20180401|2017-07-31 11:30,31,69.975,69.975,69.8,69.8,11
20180401|2017-07-31 12:00,31,69.8,69.85,69.8,69.85,16
20180401|2017-07-31 12:30,31,69.85,69.9,69.6,69.7,127
20180401|2017-07-31 13:00,31,69.75,69.775,69.675,69.775,7
20180401|2017-08-01 08:30,1,69.325,69.75,69,69.125,110
20180401|2017-08-01 09:00,1,69.15,69.325,69.15,69.25,78
20180401|2017-08-01 09:30,1,69.3,69.3,68.975,69,30
20180401|2017-08-01 10:00,1,68.95,68.95,68.7,68.725,70
20180401|2017-08-01 10:30,1,68.775,68.775,68.55,68.55,39
20180401|2017-08-01 11:00,1,68.55,68.65,68.425,68.475,57
20180401|2017-08-01 11:30,1,68.425,68.75,68.425,68.725,51
20180401|2017-08-01 12:00,1,68.75,68.9,68.675,68.775,57
20180401|2017-08-01 12:30,1,68.75,68.825,68.65,68.775,87
20180401|2017-08-01 13:00,1,68.725,68.725,68.625,68.7,62
20180401|2017-08-02 08:30,2,68.525,68.55,68.325,68.325,70
20180401|2017-08-02 09:00,2,68.3,68.35,68.025,68.05,136
20180401|2017-08-02 09:30,2,68.025,68.325,68,68.3,93
20180401|2017-08-02 10:00,2,68.35,68.625,68.25,68.6,123
20180401|2017-08-02 10:30,2,68.65,68.7,68.55,68.675,21
20180401|2017-08-02 11:00,2,68.65,68.75,68.6,68.725,31
20180401|2017-08-02 11:30,2,68.725,69.55,68.675,69.425,125
20180401|2017-08-02 12:00,2,69.5,69.85,69.5,69.625,111
20180401|2017-08-02 12:30,2,69.75,69.95,69.325,69.525,153
20180401|2017-08-02 13:00,2,69.55,69.55,69.45,69.5,20
20180401|2017-08-03 08:30,3,69.35,69.45,69.125,69.125,51
20180401|2017-08-03 09:00,3,69.125,69.125,68.675,68.7,130
20180401|2017-08-03 09:30,3,68.625,68.75,68.5,68.75,45
20180401|2017-08-03 10:00,3,68.8,69.15,68.7,69.15,40
20180401|2017-08-03 10:30,3,68.975,69,68.825,68.85,14
20180401|2017-08-03 11:00,3,68.925,68.975,68.9,68.925,6
20180401|2017-08-03 11:30,3,68.95,69.025,68.95,68.975,77
20180401|2017-08-03 12:00,3,68.975,69.25,68.975,69.175,113
20180401|2017-08-03 12:30,3,69.15,69.75,69.15,69.725,375
20180401|2017-08-03 13:00,3,69.75,69.75,69.475,69.475,31
20180401|2017-08-04 08:30,4,69.275,70,69.275,69.8,166
20180401|2017-08-04 09:00,4,69.8,69.925,69.775,69.925,60
20180401|2017-08-04 09:30,4,69.925,70.1,69.925,70.025,107
20180401|2017-08-04 10:00,4,70.1,70.275,70.025,70.275,93
20180401|2017-08-04 10:30,4,70.3,70.325,70.15,70.15,17
20180401|2017-08-04 11:00,4,70.05,70.225,70.05,70.225,11
20180401|2017-08-04 11:30,4,70.2,70.2,70.1,70.125,7
20180401|2017-08-04 12:00,4,70.2,70.2,70.175,70.175,3
20180401|2017-08-04 12:30,4,70.175,70.475,70.175,70.475,197
20180401|2017-08-04 13:00,4,70.45,70.45,70.375,70.425,42
20180401|2017-08-07 08:30,7,70.4,70.5,70.2,70.3,135
20180401|2017-08-07 09:00,7,70.275,70.5,70.275,70.5,113
20180401|2017-08-07 09:30,7,70.5,70.5,70.425,70.425,88
20180401|2017-08-07 10:00,7,70.425,70.575,70.425,70.575,115
20180401|2017-08-07 10:30,7,70.55,70.625,70.5,70.6,39
20180401|2017-08-07 11:00,7,70.6,70.675,70.55,70.65,57
20180401|2017-08-07 11:30,7,70.675,70.85,70.625,70.85,272
20180401|2017-08-07 12:00,7,70.825,70.9,70.75,70.75,64
20180401|2017-08-07 12:30,7,70.8,70.9,70.725,70.775,314
20180401|2017-08-07 13:00,7,70.775,70.825,70.725,70.8,23
20180401|2017-08-08 08:30,8,70.875,70.975,70.8,70.9,245
20180401|2017-08-08 09:00,8,70.9,71.175,70.9,71.05,537
20180401|2017-08-08 09:30,8,71.05,71.225,71.05,71.175,215
20180401|2017-08-08 10:00,8,71.175,71.25,71.15,71.225,116
20180401|2017-08-08 10:30,8,71.225,71.25,71.125,71.125,65
20180401|2017-08-08 11:00,8,71.125,71.225,71.1,71.125,57
20180401|2017-08-08 11:30,8,71.1,71.25,71.05,71.225,96
20180401|2017-08-08 12:00,8,71.25,71.25,70.975,70.975,76
20180401|2017-08-08 12:30,8,71.075,71.225,70.975,71.2,213
20180401|2017-08-08 13:00,8,71.175,71.25,71.15,71.15,18
20180401|2017-08-09 08:30,9,71.05,71.25,70.8,70.8,303
20180401|2017-08-09 09:00,9,70.8,71.35,70.8,71.35,292
20180401|2017-08-09 09:30,9,71.35,71.4,71.3,71.375,183
20180401|2017-08-09 10:00,9,71.375,71.4,71.025,71.175,64
20180401|2017-08-09 10:30,9,71.225,71.25,71.075,71.125,56
20180401|2017-08-09 11:00,9,71.075,71.225,71.025,71.2,50
20180401|2017-08-09 11:30,9,71.175,71.25,71.15,71.25,26
20180401|2017-08-09 12:00,9,71.25,71.275,71.175,71.25,133
20180401|2017-08-09 12:30,9,71.2,71.4,71.025,71.4,431
20180401|2017-08-09 13:00,9,71.375,71.4,71.3,71.35,54
20180401|2017-08-10 08:30,10,71.175,71.4,70.975,71.375,114
20180401|2017-08-10 09:00,10,71.3,71.375,71.2,71.3,85
20180401|2017-08-10 09:30,10,71.25,71.3,71.175,71.2,65
20180401|2017-08-10 10:00,10,71.25,71.3,71.125,71.15,67
20180401|2017-08-10 10:30,10,71.2,71.3,71.15,71.275,41
20180401|2017-08-10 11:00,10,71.25,71.3,71.15,71.2,36
20180401|2017-08-10 11:30,10,71.2,71.3,71.15,71.2,35
20180401|2017-08-10 12:00,10,71.175,71.175,71.075,71.1,25
20180401|2017-08-10 12:30,10,71.125,71.4,71.1,71.4,349
20180401|2017-08-10 13:00,10,71.4,71.4,71.35,71.4,48
20180401|2017-08-11 08:30,11,71.2,71.475,71.125,71.4,195
20180401|2017-08-11 09:00,11,71.4,71.45,71.325,71.35,120
20180401|2017-08-11 09:30,11,71.35,71.4,71.325,71.325,47
20180401|2017-08-11 10:00,11,71.275,71.275,71.075,71.125,175
20180401|2017-08-11 10:30,11,71.175,71.175,70.85,70.925,120
20180401|2017-08-11 11:00,11,70.875,71.175,70.875,71.15,75
20180401|2017-08-11 11:30,11,71.125,71.125,70.875,70.925,147
20180401|2017-08-11 12:00,11,70.975,71.075,70.95,70.975,63
20180401|2017-08-11 12:30,11,70.95,71.175,70.825,71.05,358
20180401|2017-08-11 13:00,11,71.05,71.125,71.025,71.1,33
20180401|2017-08-14 08:30,14,70.925,71.15,70.75,70.775,298
20180401|2017-08-14 09:00,14,70.8,70.9,70.225,70.85,188
20180401|2017-08-14 09:30,14,70.9,70.9,70.775,70.775,87
20180401|2017-08-14 10:00,14,70.75,70.8,70.6,70.675,57
20180401|2017-08-14 10:30,14,70.7,70.725,70.6,70.6,52
20180401|2017-08-14 11:00,14,70.6,70.75,70.6,70.7,78
20180401|2017-08-14 11:30,14,70.7,70.75,70.65,70.75,76
20180401|2017-08-14 12:00,14,70.75,70.85,70.725,70.85,79
20180401|2017-08-14 12:30,14,70.8,70.875,70.625,70.85,326
20180401|2017-08-14 13:00,14,70.85,70.9,70.8,70.9,31
20180401|2017-08-15 08:30,15,70.95,71.375,70.95,71.35,709
20180401|2017-08-15 09:00,15,71.375,71.575,71.3,71.525,511
20180401|2017-08-15 09:30,15,71.55,71.625,71.3,71.35,276
20180401|2017-08-15 10:00,15,71.35,71.35,71.15,71.325,175
20180401|2017-08-15 10:30,15,71.3,71.35,70.85,71.1,137
20180401|2017-08-15 11:00,15,71.1,71.3,71.1,71.25,36
20180401|2017-08-15 11:30,15,71.25,71.4,71.25,71.35,68
20180401|2017-08-15 12:00,15,71.375,71.45,71.375,71.425,138
20180401|2017-08-15 12:30,15,71.425,71.5,71.2,71.45,564
20180401|2017-08-15 13:00,15,71.45,71.45,71.175,71.175,42
20180401|2017-08-16 08:30,16,71.325,71.675,71.3,71.525,266
20180401|2017-08-16 09:00,16,71.55,71.825,71.55,71.775,222
20180401|2017-08-16 09:30,16,71.775,71.775,71.65,71.7,219
20180401|2017-08-16 10:00,16,71.7,71.7,71.075,71.175,436
20180401|2017-08-16 10:30,16,71.125,71.25,70.925,70.95,107
20180401|2017-08-16 11:00,16,70.925,70.925,70.175,70.25,253
20180401|2017-08-16 11:30,16,70.275,70.35,70.175,70.225,51
20180401|2017-08-16 12:00,16,70.175,70.2,70.025,70.05,39
20180401|2017-08-16 12:30,16,70.225,71.25,70.175,71.2,261
20180401|2017-08-16 13:00,16,71.175,71.175,71.025,71.075,68
20180401|2017-08-17 08:30,17,70.725,70.775,70.2,70.425,143
20180401|2017-08-17 09:00,17,70.425,70.425,70.15,70.15,95
20180401|2017-08-17 09:30,17,70.15,70.15,69.725,69.975,134
20180401|2017-08-17 10:00,17,70.025,70.125,69.8,69.8,104
20180401|2017-08-17 10:30,17,69.75,69.75,69.375,69.7,129
20180401|2017-08-17 11:00,17,69.7,69.75,69.4,69.575,85
20180401|2017-08-17 11:30,17,69.575,69.6,69.4,69.4,58
20180401|2017-08-17 12:00,17,69.375,69.55,69.325,69.55,43
20180401|2017-08-17 12:30,17,69.575,69.775,69.475,69.7,168
20180401|2017-08-17 13:00,17,69.6,69.6,69.525,69.55,27
20180401|2017-08-18 08:30,18,69.325,69.575,69,69,135
20180401|2017-08-18 09:00,18,68.975,69.25,68.95,69,79
20180401|2017-08-18 09:30,18,68.975,69.075,68.975,69.025,74
20180401|2017-08-18 10:00,18,69.125,69.275,69.1,69.225,67
20180401|2017-08-18 10:30,18,69.125,69.15,68.9,68.925,87
20180401|2017-08-18 11:00,18,68.9,69.2,68.825,69.1,86
20180401|2017-08-18 11:30,18,69.175,69.3,69.175,69.3,29
20180401|2017-08-18 12:00,18,69.325,69.325,69.1,69.15,62
20180401|2017-08-18 12:30,18,69.15,69.55,69.05,69.425,145
20180401|2017-08-18 13:00,18,69.375,69.375,69.275,69.325,8
20180401|2017-08-21 08:30,21,69.075,69.1,68.625,68.8,192
20180401|2017-08-21 09:00,21,68.85,68.95,68.65,68.65,71
20180401|2017-08-21 09:30,21,68.675,68.675,68.575,68.575,129
20180401|2017-08-21 10:00,21,68.575,68.65,68.55,68.55,15
20180401|2017-08-21 10:30,21,68.575,68.625,68.375,68.4,97
20180401|2017-08-21 11:00,21,68.35,68.425,68.15,68.15,109
20180401|2017-08-21 11:30,21,68.175,68.175,67.975,67.975,82
20180401|2017-08-21 12:00,21,68,68.225,67.975,68.175,42
20180401|2017-08-21 12:30,21,68.125,68.6,68.1,68.325,202
20180401|2017-08-21 13:00,21,68.3,68.3,68.05,68.05,20
20180401|2017-08-22 08:30,22,68.375,68.4,67.975,68.025,148
20180401|2017-08-22 09:00,22,68.075,68.35,68,68.2,143
20180401|2017-08-22 09:30,22,68.2,68.2,68.025,68.025,56
20180401|2017-08-22 10:00,22,67.975,68.075,67.925,68,211
20180401|2017-08-22 10:30,22,68,68.175,67.925,68,94
20180401|2017-08-22 11:00,22,67.925,68.075,67.775,67.9,186
20180401|2017-08-22 11:30,22,67.925,68,67.775,67.775,75
20180401|2017-08-22 12:00,22,67.775,68.025,67.725,68,140
20180401|2017-08-22 12:30,22,68.025,68.225,67.825,67.9,180
20180401|2017-08-22 13:00,22,67.925,67.95,67.825,67.825,50
20180401|2017-08-23 08:30,23,67.6,67.75,67.325,67.35,272
20180401|2017-08-23 09:00,23,67.35,67.525,67.25,67.525,145
20180401|2017-08-23 09:30,23,67.425,67.5,67.3,67.4,118
20180401|2017-08-23 10:00,23,67.325,67.55,67.325,67.45,55
20180401|2017-08-23 10:30,23,67.35,67.45,67.275,67.325,68
20180401|2017-08-23 11:00,23,67.375,67.45,67.275,67.3,72
20180401|2017-08-23 11:30,23,67.275,67.675,67.25,67.675,70
20180401|2017-08-23 12:00,23,67.65,67.725,67.45,67.45,36
20180401|2017-08-23 12:30,23,67.45,67.675,67.4,67.6,76
20180401|2017-08-23 13:00,23,67.6,67.6,67.3,67.3,22
20180401|2017-08-24 08:30,24,67.65,67.975,67.575,67.675,170
20180401|2017-08-24 09:00,24,67.675,67.7,67.45,67.45,99
20180401|2017-08-24 09:30,24,67.425,67.45,67.15,67.175,182
20180401|2017-08-24 10:00,24,67.175,67.2,67.075,67.1,78
20180401|2017-08-24 10:30,24,67.1,67.3,67.075,67.175,35
20180401|2017-08-24 11:00,24,67.175,67.625,67.175,67.425,97
20180401|2017-08-24 11:30,24,67.425,67.575,67.375,67.525,50
20180401|2017-08-24 12:00,24,67.5,67.575,67.5,67.55,12
20180401|2017-08-24 12:30,24,67.55,68.125,67.55,68.025,229
20180401|2017-08-24 13:00,24,67.975,68.1,67.975,67.975,27
20180401|2017-08-25 08:30,25,67.925,68.35,67.9,67.95,169
20180401|2017-08-25 09:00,25,67.975,68,67.8,67.8,32
20180401|2017-08-25 09:30,25,67.7,67.8,67.625,67.65,71
20180401|2017-08-25 10:00,25,67.65,67.8,67.6,67.675,149
20180401|2017-08-25 10:30,25,67.6,67.7,67.525,67.525,88
20180401|2017-08-25 11:00,25,67.55,67.7,67.5,67.7,43
20180401|2017-08-25 11:30,25,67.65,67.75,67.625,67.675,15
20180401|2017-08-25 12:00,25,67.65,67.975,67.65,67.975,50
20180401|2017-08-25 12:30,25,67.95,68,67.75,67.75,41
20180401|2017-08-25 13:00,25,67.7,67.7,67.475,67.475,32
20180401|2017-08-28 08:30,28,67.4,67.625,67.1,67.1,111
20180401|2017-08-28 09:00,28,67.175,67.175,66.95,66.975,64
20180401|2017-08-28 09:30,28,66.975,67.05,66.9,67,33
20180401|2017-08-28 10:30,28,66.9,66.925,66.85,66.9,15
20180401|2017-08-28 11:00,28,66.925,66.925,66.8,66.825,32
20180401|2017-08-28 11:30,28,66.95,67,66.9,66.95,37
20180401|2017-08-28 12:00,28,66.975,66.975,66.9,66.925,17
20180401|2017-08-28 12:30,28,66.925,66.95,66.8,66.825,56
20180401|2017-08-28 13:00,28,66.9,66.9,66.775,66.775,42
20180401|2017-08-29 08:30,29,66.8,66.85,66.55,66.575,60
20180401|2017-08-29 09:00,29,66.55,66.6,66.425,66.425,70
20180401|2017-08-29 09:30,29,66.4,66.4,66.225,66.225,36
20180401|2017-08-29 10:00,29,66.25,66.35,66.2,66.25,73
20180401|2017-08-29 10:30,29,66.175,66.175,65.9,65.9,85
20180401|2017-08-29 11:00,29,65.875,66,65.775,65.875,56
20180401|2017-08-29 11:30,29,65.875,65.875,65.675,65.675,16
20180401|2017-08-29 12:00,29,65.6,65.6,65.5,65.575,101
20180401|2017-08-29 12:30,29,65.55,65.775,65.45,65.75,177
20180401|2017-08-29 13:00,29,65.725,65.725,65.525,65.525,47
20180401|2017-08-30 08:30,30,65.675,66.125,65.45,65.8,298
20180401|2017-08-30 09:00,30,65.8,65.8,65.2,65.375,58
20180401|2017-08-30 09:30,30,65.375,65.375,65.075,65.075,87
20180401|2017-08-30 10:00,30,65.1,65.225,65.05,65.15,82
20180401|2017-08-30 10:30,30,65.125,65.225,65.125,65.2,13
20180401|2017-08-30 11:00,30,65.225,65.425,65.2,65.375,39
20180401|2017-08-30 11:30,30,65.35,65.85,65.3,65.7,228
20180401|2017-08-30 12:00,30,65.75,65.975,65.75,65.95,51
20180401|2017-08-30 12:30,30,65.95,66.35,65.925,66.275,164
20180401|2017-08-30 13:00,30,66.2,66.35,66.15,66.2,35
20180401|2017-08-31 08:30,31,66.4,67.025,66.4,66.875,328
20180401|2017-08-31 09:00,31,66.875,67.2,66.825,67.15,293
20180401|2017-08-31 09:30,31,67.2,67.325,67.1,67.1,43
20180401|2017-08-31 10:00,31,67.05,67.175,67.05,67.125,49
20180401|2017-08-31 10:30,31,67.125,67.45,66.95,67.075,146
20180401|2017-08-31 11:00,31,67.175,67.2,66.975,67.075,23
20180401|2017-08-31 11:30,31,67.025,67.425,67.025,67.425,109
20180401|2017-08-31 12:00,31,67.425,67.55,67.425,67.475,61
20180401|2017-08-31 12:30,31,67.45,67.525,66.85,67,451
20180401|2017-08-31 13:00,31,67,67.05,66.975,67.025,70
20180401|2017-09-01 08:30,1,67.025,67.2,66.925,67,106
20180401|2017-09-01 09:00,1,66.9,67,66.7,66.875,207
20180401|2017-09-01 09:30,1,66.95,67.1,66.875,67.025,64
20180401|2017-09-01 10:00,1,66.975,67.3,66.975,67.2,115
20180401|2017-09-01 10:30,1,67.125,67.475,67.125,67.45,53
20180401|2017-09-01 11:00,1,67.45,67.65,67.45,67.625,93
20180401|2017-09-01 11:30,1,67.7,67.725,67.425,67.475,70
20180401|2017-09-01 12:00,1,67.45,67.475,67.375,67.375,36
20180401|2017-09-01 12:30,1,67.3,67.325,66.975,67.025,377
20180401|2017-09-01 13:00,1,66.975,66.975,66.875,66.875,55
20180401|2017-09-05 08:30,5,67.4,68.475,67.325,68.15,244
20180401|2017-09-05 09:00,5,68.15,68.4,68.025,68.4,102
20180401|2017-09-05 09:30,5,68.375,68.575,68.375,68.575,103
20180401|2017-09-05 10:00,5,68.45,68.775,68.45,68.475,61
20180401|2017-09-05 10:30,5,68.525,68.725,68.4,68.7,68
20180401|2017-09-05 11:00,5,68.725,68.925,68.725,68.825,61
20180401|2017-09-05 11:30,5,68.85,68.875,68.775,68.85,19
20180401|2017-09-05 12:00,5,68.875,68.875,68.75,68.75,8
20180401|2017-09-05 12:30,5,68.8,68.875,68.625,68.75,245
20180401|2017-09-05 13:00,5,68.725,68.825,68.675,68.825,14
20180401|2017-09-06 08:30,6,68.925,68.925,68.55,68.625,87
20180401|2017-09-06 09:00,6,68.675,68.775,68.625,68.675,61
20180401|2017-09-06 09:30,6,68.65,68.75,68.475,68.625,76
20180401|2017-09-06 10:00,6,68.625,68.775,68.575,68.625,72
20180401|2017-09-06 10:30,6,68.6,68.675,68.35,68.375,96
20180401|2017-09-06 11:00,6,68.35,68.6,68.325,68.525,177
20180401|2017-09-06 11:30,6,68.525,68.55,68.375,68.5,28
20180401|2017-09-06 12:00,6,68.65,68.675,68.625,68.675,33
20180401|2017-09-06 12:30,6,68.675,69.125,68.675,69.075,479
20180401|2017-09-06 13:00,6,69.05,69.125,68.95,68.975,75
20180401|2017-09-07 08:30,7,68.375,68.45,67.8,67.825,293
20180401|2017-09-07 09:00,7,67.875,67.975,67.8,67.875,72
20180401|2017-09-07 09:30,7,67.825,67.95,67.775,67.8,81
20180401|2017-09-07 10:00,7,67.775,67.825,67.775,67.825,32
20180401|2017-09-07 10:30,7,67.775,67.775,67.475,67.475,104
20180401|2017-09-07 11:00,7,67.55,67.8,67.55,67.8,25
20180401|2017-09-07 11:30,7,67.825,68.125,67.825,68.125,127
20180401|2017-09-07 12:00,7,68.05,68.225,68,68.225,47
20180401|2017-09-07 12:30,7,68.175,68.225,67.95,68.175,192
20180401|2017-09-07 13:00,7,68.175,68.175,68.025,68.1,23
20180401|2017-09-08 08:30,8,67.75,68.15,67.75,68.125,117
20180401|2017-09-08 09:00,8,68.075,68.35,68.075,68.3,143
20180401|2017-09-08 09:30,8,68.35,68.45,68.325,68.45,45
20180401|2017-09-08 10:00,8,68.525,68.65,68.5,68.525,51
20180401|2017-09-08 10:30,8,68.525,68.525,68.3,68.325,57
20180401|2017-09-08 11:00,8,68.3,68.3,68.05,68.15,62
20180401|2017-09-08 11:30,8,68.15,68.225,68.05,68.075,17
20180401|2017-09-08 12:00,8,68.15,68.85,68.15,68.2,94
20180401|2017-09-08 12:30,8,68.075,68.825,68.025,68.775,481
20180401|2017-09-08 13:00,8,68.75,68.825,68.65,68.825,23
20180401|2017-09-11 08:30,11,68.4,68.575,68.175,68.575,164
20180401|2017-09-11 09:00,11,68.575,68.625,68.1,68.1,180
20180401|2017-09-11 09:30,11,68.175,68.2,68.1,68.1,52
20180401|2017-09-11 10:00,11,68.1,68.35,68.05,68.3,25
20180401|2017-09-11 10:30,11,68.325,68.675,68.325,68.6,73
20180401|2017-09-11 11:00,11,68.625,68.675,68.5,68.575,25
20180401|2017-09-11 11:30,11,68.65,68.65,68.575,68.65,19
20180401|2017-09-11 12:00,11,68.625,68.65,68.55,68.575,28
20180401|2017-09-11 12:30,11,68.625,68.85,68.425,68.725,471
20180401|2017-09-11 13:00,11,68.625,68.775,68.625,68.775,13
20180401|2017-09-12 08:30,12,68.2,68.425,68,68.275,233
20180401|2017-09-12 09:00,12,68.275,68.425,68.25,68.35,74
20180401|2017-09-12 09:30,12,68.375,68.45,68.275,68.35,77
20180401|2017-09-12 10:00,12,68.3,68.325,68.125,68.275,73
20180401|2017-09-12 10:30,12,68.325,68.425,68.05,68.05,69
20180401|2017-09-12 11:00,12,68.025,68.075,67.975,68,46
20180401|2017-09-12 11:30,12,67.925,68.1,67.925,68.075,21
20180401|2017-09-12 12:00,12,67.975,68,67.875,67.875,60
20180401|2017-09-12 12:30,12,67.85,68.15,67.75,67.925,277
20180401|2017-09-12 13:00,12,67.875,68,67.85,67.95,24
20180401|2017-09-13 08:30,13,67.55,67.8,67.275,67.575,204
20180401|2017-09-13 09:00,13,67.575,67.7,67.45,67.7,64
20180401|2017-09-13 09:30,13,67.675,67.725,67.6,67.675,31
20180401|2017-09-13 10:00,13,67.775,68.05,67.65,67.825,97
20180401|2017-09-13 10:30,13,67.9,67.9,67.575,67.6,57
20180401|2017-09-13 11:00,13,67.65,67.725,67.625,67.675,27
20180401|2017-09-13 11:30,13,67.675,67.675,67.575,67.575,40
20180401|2017-09-13 12:00,13,67.6,68,67.5,67.675,126
20180401|2017-09-13 12:30,13,67.625,67.875,67.2,67.325,274
20180401|2017-09-13 13:00,13,67.3,67.55,67.225,67.475,38
20180401|2017-09-14 08:30,14,67.35,67.35,67,67.075,147
20180401|2017-09-14 09:00,14,67.15,67.475,67.075,67.4,138
20180401|2017-09-14 09:30,14,67.45,67.7,67.35,67.375,146
20180401|2017-09-14 10:00,14,67.4,67.5,67.325,67.5,63
20180401|2017-09-14 10:30,14,67.475,67.475,67.15,67.175,39
20180401|2017-09-14 11:00,14,67.125,67.25,67.125,67.2,9
20180401|2017-09-14 11:30,14,67.2,67.2,67.125,67.15,12
20180401|2017-09-14 12:00,14,67.15,67.475,67.15,67.4,64
20180401|2017-09-14 12:30,14,67.45,67.6,67.35,67.6,245
20180401|2017-09-14 13:00,14,67.55,67.55,67.4,67.4,13
20180401|2017-09-15 08:30,15,67.45,67.65,67.175,67.6,130
20180401|2017-09-15 09:00,15,67.55,68.4,67.375,67.875,161
20180401|2017-09-15 09:30,15,67.85,67.925,67.6,67.925,43
20180401|2017-09-15 10:00,15,67.8,67.8,67.675,67.725,15
20180401|2017-09-15 10:30,15,67.875,68.075,67.725,68,48
20180401|2017-09-15 11:00,15,68.025,68.5,68.025,68.225,107
20180401|2017-09-15 11:30,15,68.275,68.55,68.225,68.375,209
20180401|2017-09-15 12:00,15,68.375,68.45,68.2,68.4,123
20180401|2017-09-15 12:30,15,68.475,69.05,68.4,69,364
20180401|2017-09-15 13:00,15,68.95,68.95,68.65,68.875,48
20180401|2017-09-18 08:30,18,68.325,68.65,68.1,68.375,147
20180401|2017-09-18 09:00,18,68.375,68.75,68.35,68.75,68
20180401|2017-09-18 09:30,18,68.8,68.875,68.55,68.625,44
20180401|2017-09-18 10:00,18,68.625,68.85,68.625,68.7,24
20180401|2017-09-18 10:30,18,68.75,68.875,68.7,68.85,138
20180401|2017-09-18 11:00,18,68.875,69.025,68.8,68.975,318
20180401|2017-09-18 11:30,18,68.85,68.95,68.725,68.775,31
20180401|2017-09-18 12:00,18,68.75,68.85,68.7,68.8,126
20180401|2017-09-18 12:30,18,68.8,69.225,68.625,69.225,979
20180401|2017-09-18 13:00,18,69.175,69.175,69.1,69.15,37
20180401|2017-09-19 08:30,19,69.075,69.45,69,69.3,383
20180401|2017-09-19 09:00,19,69.325,69.625,69.3,69.45,244
20180401|2017-09-19 09:30,19,69.45,69.575,69.3,69.55,151
20180401|2017-09-19 10:00,19,69.525,69.625,69.4,69.45,60
20180401|2017-09-19 10:30,19,69.35,69.5,69.1,69.225,83
20180401|2017-09-19 11:00,19,69.25,69.475,69.25,69.475,122
20180401|2017-09-19 11:30,19,69.475,69.475,69.375,69.425,77
20180401|2017-09-19 12:00,19,69.45,69.65,69.4,69.45,189
20180401|2017-09-19 12:30,19,69.425,70,69.3,70,878
20180401|2017-09-19 13:00,19,69.95,69.95,69.475,69.525,219
20180401|2017-09-20 08:30,20,69.3,69.575,69,69.55,213
20180401|2017-09-20 09:00,20,69.5,69.5,69.175,69.175,254
20180401|2017-09-20 09:30,20,69.225,69.35,69,69.05,161
20180401|2017-09-20 10:00,20,69,69.15,68.925,69.1,63
20180401|2017-09-20 10:30,20,69.075,69.575,69.05,69.55,149
20180401|2017-09-20 11:00,20,69.575,69.95,69.425,69.875,166
20180401|2017-09-20 11:30,20,69.85,69.85,69.625,69.775,192
20180401|2017-09-20 12:00,20,69.7,70,69.675,70,192
20180401|2017-09-20 12:30,20,70,70.15,69.85,70.075,718
20180401|2017-09-20 13:00,20,70.05,70.075,69.875,70,62
20180401|2017-09-21 08:30,21,69.9,69.9,69.525,69.65,151
20180401|2017-09-21 09:00,21,69.575,69.75,69.55,69.725,96
20180401|2017-09-21 09:30,21,69.725,69.725,69.225,69.275,154
20180401|2017-09-21 10:00,21,69.275,69.55,69.225,69.375,81
20180401|2017-09-21 10:30,21,69.35,69.375,69.1,69.125,88
20180401|2017-09-21 11:00,21,69.125,69.225,69.125,69.15,103
20180401|2017-09-21 11:30,21,69.15,69.3,69.125,69.3,54
20180401|2017-09-21 12:00,21,69.275,69.325,69.1,69.325,90
20180401|2017-09-21 12:30,21,69.35,69.45,69,69.025,703
20180401|2017-09-21 13:00,21,69.075,69.15,69.05,69.075,39
20180401|2017-09-22 08:30,22,68.6,68.6,68.15,68.35,383
20180401|2017-09-22 09:00,22,68.3,68.55,68.275,68.425,71
20180401|2017-09-22 09:30,22,68.45,68.75,68.45,68.55,103
20180401|2017-09-22 10:00,22,68.575,68.575,68.3,68.425,72
20180401|2017-09-22 10:30,22,68.425,68.65,68.3,68.6,83
20180401|2017-09-22 11:00,22,68.65,68.675,68.45,68.55,99
20180401|2017-09-22 11:30,22,68.525,68.55,68.425,68.5,31
20180401|2017-09-22 12:00,22,68.45,68.675,68.45,68.625,92
20180401|2017-09-22 12:30,22,68.625,68.7,68.35,68.55,712
20180401|2017-09-22 13:00,22,68.575,68.625,68.475,68.55,50
20180401|2017-09-25 08:30,25,68.25,68.275,68.025,68.05,253
20180401|2017-09-25 09:00,25,68.05,68.3,68.025,68.075,118
20180401|2017-09-25 09:30,25,68.075,68.1,67.825,67.975,96
20180401|2017-09-25 10:00,25,68.075,68.175,67.9,67.975,42
20180401|2017-09-25 10:30,25,68.025,68.175,67.925,68.15,83
20180401|2017-09-25 11:00,25,68.1,68.1,67.975,68,45
20180401|2017-09-25 11:30,25,68.025,68.325,67.975,68.325,77
20180401|2017-09-25 12:00,25,68.3,68.45,68.3,68.375,109
20180401|2017-09-25 12:30,25,68.4,68.75,68.15,68.575,374
20180401|2017-09-25 13:00,25,68.575,68.575,68.35,68.425,15
20180401|2017-09-26 08:30,26,68.5,68.5,68.05,68.1,145
20180401|2017-09-26 09:00,26,68.15,68.875,68.15,68.825,121
20180401|2017-09-26 09:30,26,68.7,68.9,68.675,68.85,81
20180401|2017-09-26 10:00,26,68.85,68.9,68.675,68.825,99
20180401|2017-09-26 10:30,26,68.85,68.925,68.675,68.9,70
20180401|2017-09-26 11:00,26,68.925,68.975,68.825,68.95,143
20180401|2017-09-26 11:30,26,68.925,69.075,68.9,68.975,137
20180401|2017-09-26 12:00,26,68.975,69,68.875,68.975,80
20180401|2017-09-26 12:30,26,68.95,69,68.675,68.975,262
20180401|2017-09-26 13:00,26,68.925,68.925,68.825,68.825,18
20180401|2017-09-27 08:30,27,68.8,69.475,68.775,69.025,209
20180401|2017-09-27 09:00,27,69.05,69.15,68.925,69.05,132
20180401|2017-09-27 09:30,27,69.05,69.2,69.025,69.075,95
20180401|2017-09-27 10:00,27,69.1,69.3,69.075,69.125,106
20180401|2017-09-27 10:30,27,69.125,69.45,69.125,69.325,154
20180401|2017-09-27 11:00,27,69.3,69.5,69.3,69.475,179
20180401|2017-09-27 11:30,27,69.425,69.6,69.15,69.3,247
20180401|2017-09-27 12:00,27,69.325,69.525,69.225,69.325,69
20180401|2017-09-27 12:30,27,69.325,69.625,69.325,69.475,299
20180401|2017-09-27 13:00,27,69.475,69.5,69.4,69.425,11
20180401|2017-09-28 08:30,28,69.375,69.6,69.3,69.4,186
20180401|2017-09-28 09:00,28,69.4,69.425,69.175,69.25,206
20180401|2017-09-28 09:30,28,69.15,69.2,68.925,68.975,72
20180401|2017-09-28 10:00,28,68.975,69.1,68.9,69.025,74
20180401|2017-09-28 10:30,28,69.025,69.25,69.025,69.125,142
20180401|2017-09-28 11:00,28,69.05,69.05,68.7,68.975,217
20180401|2017-09-28 11:30,28,68.95,68.975,68.775,68.85,51
20180401|2017-09-28 12:00,28,68.775,68.775,68.65,68.7,46
20180401|2017-09-28 12:30,28,68.75,68.85,68.375,68.475,616
20180401|2017-09-28 13:00,28,68.425,68.5,68.325,68.325,48
20180401|2017-09-29 08:30,29,68.5,68.85,68.35,68.6,186
20180401|2017-09-29 09:00,29,68.625,69.6,68.625,69.475,416
20180401|2017-09-29 09:30,29,69.475,69.725,69.375,69.625,163
20180401|2017-09-29 10:00,29,69.65,69.95,69.625,69.95,295
20180401|2017-09-29 10:30,29,69.95,70.575,69.925,70.425,730
20180401|2017-09-29 11:00,29,70.475,70.625,70.3,70.525,232
20180401|2017-09-29 11:30,29,70.525,70.6,70.375,70.55,149
20180401|2017-09-29 12:00,29,70.525,70.625,70.25,70.3,301
20180401|2017-09-29 12:30,29,70.325,70.425,69.775,69.8,333
20180401|2017-09-29 13:00,29,69.8,69.8,69.55,69.55,86
20180401|2017-10-02 08:30,2,69.825,70.9,69.825,70.8,388
20180401|2017-10-02 09:00,2,70.8,71.125,70.675,71.075,437
20180401|2017-10-02 09:30,2,70.975,71.45,70.975,71.45,219
20180401|2017-10-02 10:00,2,71.475,71.65,71,71.2,498
20180401|2017-10-02 10:30,2,71.2,71.375,71.1,71.35,278
20180401|2017-10-02 11:00,2,71.35,71.575,71.325,71.375,142
20180401|2017-10-02 11:30,2,71.325,71.575,71.325,71.55,144
20180401|2017-10-02 12:00,2,71.525,71.75,71.5,71.725,329
20180401|2017-10-02 12:30,2,71.725,71.925,71.65,71.9,1225
20180401|2017-10-02 13:00,2,71.9,71.975,71.875,71.95,227
20180401|2017-10-03 08:30,3,71.925,72.2,71.8,71.975,887
20180401|2017-10-03 09:00,3,71.975,72.15,71.825,71.925,450
20180401|2017-10-03 09:30,3,71.85,72.075,71.725,71.8,209
20180401|2017-10-03 10:00,3,71.85,72.175,71.75,72.175,275
20180401|2017-10-03 10:30,3,72.125,72.25,71.975,72.05,289
20180401|2017-10-03 11:00,3,72.1,72.35,72.05,72.3,502
20180401|2017-10-03 11:30,3,72.3,72.4,71.9,71.975,424
20180401|2017-10-03 12:00,3,72,72.15,71.9,72.15,302
20180401|2017-10-03 12:30,3,72.125,72.2,71.9,72.05,293
20180401|2017-10-03 13:00,3,71.975,72.125,71.95,71.95,46
20180401|2017-10-04 08:30,4,72.025,72.45,71.925,72.225,466
20180401|2017-10-04 09:00,4,72.25,72.325,72.05,72.275,171
20180401|2017-10-04 09:30,4,72.25,72.325,72.1,72.225,188
20180401|2017-10-04 10:00,4,72.25,72.25,71.9,71.95,106
20180401|2017-10-04 10:30,4,71.925,72.125,71.85,72,202
20180401|2017-10-04 11:00,4,71.95,72.125,71.9,71.975,127
20180401|2017-10-04 11:30,4,72,72,71.925,71.975,140
20180401|2017-10-04 12:00,4,71.975,72,71.9,71.95,172
20180401|2017-10-04 12:30,4,71.95,71.95,71.7,71.825,505
20180401|2017-10-04 13:00,4,71.85,71.875,71.8,71.875,141
20180401|2017-10-05 08:30,5,71.775,72,71.7,71.975,884
20180401|2017-10-05 09:00,5,72,72.175,71.9,72.075,872
20180401|2017-10-05 09:30,5,72.125,72.175,71.775,71.775,244
20180401|2017-10-05 10:00,5,71.8,71.975,71.7,71.875,149
20180401|2017-10-05 10:30,5,71.9,71.95,71.75,71.9,349
20180401|2017-10-05 11:00,5,71.825,72,71.75,71.975,268
20180401|2017-10-05 11:30,5,71.95,72,71.9,72,181
20180401|2017-10-05 12:00,5,72,72.1,71.9,71.95,193
20180401|2017-10-05 12:30,5,71.95,71.975,71.7,71.775,303
20180401|2017-10-05 13:00,5,71.775,71.825,71.75,71.775,32
20180401|2017-10-06 08:30,6,71.75,71.825,71.525,71.825,201
20180401|2017-10-06 09:00,6,71.8,71.875,71.6,71.675,296
20180401|2017-10-06 09:30,6,71.65,71.725,71.4,71.4,241
20180401|2017-10-06 10:00,6,71.45,71.55,71.3,71.375,202
20180401|2017-10-06 10:30,6,71.35,71.375,71.075,71.175,159
20180401|2017-10-06 11:00,6,71.2,71.3,71.025,71.25,142
20180401|2017-10-06 11:30,6,71.275,71.375,71.2,71.3,99
20180401|2017-10-06 12:00,6,71.3,71.375,71.075,71.175,81
20180401|2017-10-06 12:30,6,71.15,71.525,71.05,71.475,1006
20180401|2017-10-06 13:00,6,71.475,71.55,71.4,71.475,42
20180401|2017-10-09 08:30,9,71.4,71.7,71.4,71.575,280
20180401|2017-10-09 09:00,9,71.6,71.825,71.55,71.775,100
20180401|2017-10-09 09:30,9,71.75,71.85,71.55,71.55,175
20180401|2017-10-09 10:00,9,71.575,71.65,71.375,71.45,58
20180401|2017-10-09 10:30,9,71.425,71.6,71.425,71.55,42
20180401|2017-10-09 11:00,9,71.6,71.775,71.575,71.65,108
20180401|2017-10-09 11:30,9,71.6,71.875,71.575,71.8,233
20180401|2017-10-09 12:00,9,71.825,71.925,71.725,71.775,157
20180401|2017-10-09 12:30,9,71.775,71.825,71.6,71.6,924
20180401|2017-10-09 13:00,9,71.575,71.625,71.55,71.55,39
20180401|2017-10-10 08:30,10,71.7,72.075,71.6,71.925,550
20180401|2017-10-10 09:00,10,72.025,72.15,71.9,72.075,370
20180401|2017-10-10 09:30,10,72.05,72.15,72.025,72.05,45
20180401|2017-10-10 10:00,10,71.95,72.175,71.925,71.925,132
20180401|2017-10-10 10:30,10,71.85,72.025,71.775,71.925,62
20180401|2017-10-10 11:00,10,71.875,71.975,71.825,71.875,119
20180401|2017-10-10 11:30,10,71.95,72,71.875,71.925,141
20180401|2017-10-10 12:00,10,71.925,72,71.725,71.8,92
20180401|2017-10-10 12:30,10,71.775,71.85,71.625,71.725,912
20180401|2017-10-10 13:00,10,71.725,71.775,71.725,71.775,37
20180401|2017-10-11 08:30,11,71.95,72.075,71.9,71.9,210
20180401|2017-10-11 09:00,11,71.875,72.25,71.85,72.125,374
20180401|2017-10-11 09:30,11,72.125,72.325,72.125,72.3,398
20180401|2017-10-11 10:00,11,72.3,72.4,72.275,72.35,376
20180401|2017-10-11 10:30,11,72.35,72.425,72.325,72.375,119
20180401|2017-10-11 11:00,11,72.35,72.35,72.2,72.225,146
20180401|2017-10-11 11:30,11,72.275,72.325,72.225,72.3,65
20180401|2017-10-11 12:00,11,72.3,72.375,72.275,72.3,111
20180401|2017-10-11 12:30,11,72.325,72.325,71.975,72,807
20180401|2017-10-11 13:00,11,71.975,72,71.925,72,74
20180401|2017-10-12 08:30,12,72.05,72.175,72.025,72.1,443
20180401|2017-10-12 09:00,12,72.1,72.15,71.85,71.875,132
20180401|2017-10-12 09:30,12,71.85,71.85,71.575,71.725,117
20180401|2017-10-12 10:00,12,71.7,71.775,71.625,71.775,91
20180401|2017-10-12 10:30,12,71.65,71.825,71.575,71.775,87
20180401|2017-10-12 11:00,12,71.7,71.85,71.65,71.775,72
20180401|2017-10-12 11:30,12,71.75,71.825,71.225,71.275,139
20180401|2017-10-12 12:00,12,71.3,71.325,70.925,71.05,192
20180401|2017-10-12 12:30,12,71.025,71.275,71.025,71.225,969
20180401|2017-10-12 13:00,12,71.225,71.275,71.15,71.275,65
20180401|2017-10-13 08:30,13,71.225,71.625,71.225,71.45,277
20180401|2017-10-13 09:00,13,71.6,71.775,71.575,71.65,84
20180401|2017-10-13 09:30,13,71.625,71.775,71.575,71.7,49
20180401|2017-10-13 10:00,13,71.7,71.9,71.675,71.875,96
20180401|2017-10-13 10:30,13,71.85,71.85,71.65,71.8,90
20180401|2017-10-13 11:00,13,71.8,71.85,71.75,71.75,38
20180401|2017-10-13 11:30,13,71.7,71.775,71.575,71.75,59
20180401|2017-10-13 12:00,13,71.8,71.925,71.775,71.9,156
20180401|2017-10-13 12:30,13,71.925,72.025,71.875,71.975,520
20180401|2017-10-13 13:00,13,72,72,71.9,71.9,36
20180401|2017-10-16 08:30,16,71.925,72.3,71.775,72.175,697
20180401|2017-10-16 09:00,16,72.15,72.225,72.05,72.05,189
20180401|2017-10-16 09:30,16,72.1,72.175,72.075,72.125,92
20180401|2017-10-16 10:00,16,72.125,72.15,71.925,72.075,100
20180401|2017-10-16 10:30,16,72.075,72.175,71.9,72.15,136
20180401|2017-10-16 11:00,16,72.125,72.4,72.05,72.25,232
20180401|2017-10-16 11:30,16,72.2,72.25,72.075,72.15,64
20180401|2017-10-16 12:00,16,72.15,72.325,72.1,72.275,168
20180401|2017-10-16 12:30,16,72.325,72.325,71.95,71.975,432
20180401|2017-10-16 13:00,16,71.975,72.05,71.925,71.975,134
20180401|2017-10-17 08:30,17,72.075,72.325,72.025,72.1,185
20180401|2017-10-17 09:00,17,72.075,72.125,71.975,72.1,150
20180401|2017-10-17 09:30,17,72.125,72.175,71.95,71.975,193
20180401|2017-10-17 10:00,17,72,72.125,72,72.125,125
20180401|2017-10-17 10:30,17,72.15,72.25,72.025,72.125,83
20180401|2017-10-17 11:00,17,72.1,72.2,71.9,72,44
20180401|2017-10-17 11:30,17,71.925,72,71.775,71.925,138
20180401|2017-10-17 12:00,17,71.925,71.925,71.7,71.8,69
20180401|2017-10-17 12:30,17,71.85,71.85,71.25,71.3,547
20180401|2017-10-17 13:00,17,71.3,71.3,71.2,71.3,66
20180401|2017-10-18 08:30,18,71.4,71.7,71.3,71.525,250
20180401|2017-10-18 09:00,18,71.55,71.675,71.375,71.5,130
20180401|2017-10-18 09:30,18,71.475,71.6,71.3,71.4,206
20180401|2017-10-18 10:00,18,71.4,71.575,71.375,71.5,192
20180401|2017-10-18 10:30,18,71.475,71.675,71.425,71.55,194
20180401|2017-10-18 11:00,18,71.525,71.6,71.4,71.4,167
20180401|2017-10-18 11:30,18,71.4,71.525,71.4,71.475,82
20180401|2017-10-18 12:00,18,71.5,71.55,71.425,71.525,118
20180401|2017-10-18 12:30,18,71.525,71.95,71.375,71.95,1141
20180401|2017-10-18 13:00,18,71.925,71.925,71.825,71.9,99
20180401|2017-10-19 08:30,19,71.9,72.275,71.9,72.25,347
20180401|2017-10-19 09:00,19,72.275,72.375,72.2,72.3,241
20180401|2017-10-19 09:30,19,72.25,72.35,72.2,72.3,111
20180401|2017-10-19 10:00,19,72.325,72.375,72.175,72.3,231
20180401|2017-10-19 10:30,19,72.3,72.475,72,72.45,469
20180401|2017-10-19 11:00,19,72.425,72.45,72.175,72.175,209
20180401|2017-10-19 11:30,19,72.2,72.2,71.825,71.875,276
20180401|2017-10-19 12:00,19,71.85,72.05,71.825,71.95,215
20180401|2017-10-19 12:30,19,71.975,72.5,71.95,72.35,927
20180401|2017-10-19 13:00,19,72.4,72.45,72.3,72.35,87
20180401|2017-10-20 08:30,20,72.4,72.475,72.1,72.25,365
20180401|2017-10-20 09:00,20,72.25,72.5,72.25,72.475,160
20180401|2017-10-20 09:30,20,72.45,72.575,72.425,72.525,417
20180401|2017-10-20 10:00,20,72.55,72.7,72.525,72.675,208
20180401|2017-10-20 10:30,20,72.65,72.725,72.375,72.7,214
20180401|2017-10-20 11:00,20,72.725,72.8,72.7,72.775,210
20180401|2017-10-20 11:30,20,72.775,72.85,72.75,72.8,87
20180401|2017-10-20 12:00,20,72.825,72.85,72.6,72.65,92
20180401|2017-10-20 12:30,20,72.675,72.975,72.625,72.875,1083
20180401|2017-10-20 13:00,20,72.875,72.925,72.825,72.85,57
20180401|2017-10-23 08:30,23,72.5,73.1,72.5,72.675,761
20180401|2017-10-23 09:00,23,72.675,73.025,72.675,72.725,133
20180401|2017-10-23 09:30,23,72.725,72.8,72.625,72.8,83
20180401|2017-10-23 10:00,23,72.8,72.825,72.575,72.775,126
20180401|2017-10-23 10:30,23,72.8,72.85,72.725,72.85,57
20180401|2017-10-23 11:00,23,72.85,72.875,72.8,72.85,36
20180401|2017-10-23 11:30,23,72.875,72.875,72.75,72.775,71
20180401|2017-10-23 12:00,23,72.8,72.8,72.7,72.7,43
20180401|2017-10-23 12:30,23,72.725,72.75,72.575,72.575,706
20180401|2017-10-23 13:00,23,72.575,72.625,72.5,72.5,90
20180401|2017-10-24 08:30,24,72.375,72.775,72.375,72.65,233
20180401|2017-10-24 09:00,24,72.65,72.75,72.525,72.525,242
20180401|2017-10-24 09:30,24,72.575,72.85,72.5,72.75,138
20180401|2017-10-24 10:00,24,72.725,72.875,72.7,72.85,72
20180401|2017-10-24 10:30,24,72.85,72.95,72.8,72.9,71
20180401|2017-10-24 11:00,24,72.9,73,72.875,72.9,89
20180401|2017-10-24 11:30,24,72.9,72.95,72.9,72.925,53
20180401|2017-10-24 12:00,24,72.95,73.05,72.9,73.05,108
20180401|2017-10-24 12:30,24,73.1,73.4,72.925,73.375,805
20180401|2017-10-24 13:00,24,73.35,73.425,73.35,73.425,57
20180401|2017-10-25 08:30,25,73.2,73.475,73.1,73.325,252
20180401|2017-10-25 09:00,25,73.325,73.475,73.25,73.475,256
20180401|2017-10-25 09:30,25,73.475,73.475,73.325,73.425,135
20180401|2017-10-25 10:00,25,73.375,73.45,73.3,73.3,125
20180401|2017-10-25 10:30,25,73.3,73.375,73.15,73.225,165
20180401|2017-10-25 11:00,25,73.3,73.325,73.15,73.3,60
20180401|2017-10-25 11:30,25,73.3,73.375,73.225,73.325,133
20180401|2017-10-25 12:00,25,73.35,73.55,73.325,73.5,306
20180401|2017-10-25 12:30,25,73.575,73.75,73.45,73.725,641
20180401|2017-10-25 13:00,25,73.7,73.8,73.675,73.8,135
20180401|2017-10-26 08:30,26,73.75,73.775,73.6,73.725,216
20180401|2017-10-26 09:00,26,73.75,73.9,73.7,73.8,309
20180401|2017-10-26 09:30,26,73.8,73.825,73.575,73.625,120
20180401|2017-10-26 10:00,26,73.6,73.725,73.45,73.7,161
20180401|2017-10-26 10:30,26,73.675,73.925,73.6,73.875,360
20180401|2017-10-26 11:00,26,73.85,74.1,73.825,74.05,690
20180401|2017-10-26 11:30,26,74.075,74.2,73.925,74.15,509
20180401|2017-10-26 12:00,26,74.15,74.375,74.125,74.25,373
20180401|2017-10-26 12:30,26,74.25,74.45,74.25,74.45,1058
20180401|2017-10-26 13:00,26,74.45,74.475,74.4,74.45,134
20180401|2017-10-27 08:30,27,74.3,74.35,73.55,73.6,411
20180401|2017-10-27 09:00,27,73.575,73.725,73.575,73.625,152
20180401|2017-10-27 09:30,27,73.625,73.625,73.35,73.375,95
20180401|2017-10-27 10:00,27,73.475,73.6,73.475,73.575,115
20180401|2017-10-27 10:30,27,73.55,73.725,73.55,73.725,48
20180401|2017-10-27 11:00,27,73.675,73.725,73.575,73.625,51
20180401|2017-10-27 11:30,27,73.6,73.675,73.575,73.6,89
20180401|2017-10-27 12:00,27,73.575,73.625,73.375,73.475,170
20180401|2017-10-27 12:30,27,73.475,74.3,73.45,74.175,1098
20180401|2017-10-27 13:00,27,74.175,74.275,74.15,74.25,196
20180401|2017-10-30 08:30,30,73.975,74.275,73.975,74.2,160
20180401|2017-10-30 09:00,30,74.225,74.3,74.175,74.25,78
20180401|2017-10-30 09:30,30,74.225,74.425,74.2,74.425,120
20180401|2017-10-30 10:00,30,74.4,74.5,74.2,74.4,190
20180401|2017-10-30 10:30,30,74.4,74.625,74.4,74.55,256
20180401|2017-10-30 11:00,30,74.625,74.65,74.55,74.625,69
20180401|2017-10-30 11:30,30,74.625,74.625,74.4,74.525,95
20180401|2017-10-30 12:00,30,74.525,74.625,74.5,74.6,157
20180401|2017-10-30 12:30,30,74.6,74.7,74.5,74.575,561
20180401|2017-10-30 13:00,30,74.55,74.625,74.475,74.525,94
20180401|2017-10-31 08:30,31,74.675,74.9,74.6,74.725,620
20180401|2017-10-31 09:00,31,74.725,74.875,74.45,74.55,506
20180401|2017-10-31 09:30,31,74.575,74.65,74.425,74.45,251
20180401|2017-10-31 10:00,31,74.55,74.75,74.525,74.725,359
20180401|2017-10-31 10:30,31,74.7,74.875,74.6,74.875,340
20180401|2017-10-31 11:00,31,74.875,75.05,74.775,74.875,784
20180401|2017-10-31 11:30,31,74.875,75.2,74.825,75.175,747
20180401|2017-10-31 12:00,31,75.175,75.275,75.075,75.225,436
20180401|2017-10-31 12:30,31,75.2,75.225,74.725,75.025,1259
20180401|2017-10-31 13:00,31,75.025,75.05,74.775,74.775,199
20180401|2017-11-01 08:30,1,74.85,75.125,74.775,74.9,693
20180401|2017-11-01 09:00,1,74.925,75.475,74.925,75.475,619
20180401|2017-11-01 09:30,1,75.45,75.5,75.3,75.45,371
20180401|2017-11-01 10:00,1,75.425,75.5,75.4,75.45,361
20180401|2017-11-01 10:30,1,75.45,75.75,75.45,75.725,545
20180401|2017-11-01 11:00,1,75.725,75.75,75.45,75.5,441
20180401|2017-11-01 11:30,1,75.475,75.55,75.15,75.425,355
20180401|2017-11-01 12:00,1,75.475,75.65,75.375,75.575,356
20180401|2017-11-01 12:30,1,75.575,75.725,75.05,75.725,1799
20180401|2017-11-01 13:00,1,75.725,75.775,75.625,75.675,385
20180401|2017-11-02 08:30,2,75.375,75.4,74.775,74.875,871
20180401|2017-11-02 09:00,2,74.875,74.875,74.45,74.75,288
20180401|2017-11-02 09:30,2,74.75,74.85,74.65,74.8,134
20180401|2017-11-02 10:00,2,74.8,75.05,74.8,75.025,210
20180401|2017-11-02 10:30,2,75.025,75.25,75,75.2,254
20180401|2017-11-02 11:00,2,75.25,75.275,75.1,75.2,115
20180401|2017-11-02 11:30,2,75.2,75.475,75.2,75.45,149
20180401|2017-11-02 12:00,2,75.45,75.65,75.425,75.525,286
20180401|2017-11-02 12:30,2,75.475,75.8,75.4,75.75,495
20180401|2017-11-02 13:00,2,75.75,75.8,75.675,75.75,75
20180401|2017-11-03 08:30,3,75.55,75.9,75.55,75.65,433
20180401|2017-11-03 09:00,3,75.675,75.85,75.5,75.7,349
20180401|2017-11-03 09:30,3,75.7,75.75,75.6,75.725,243
20180401|2017-11-03 10:00,3,75.675,75.725,75.575,75.625,204
20180401|2017-11-03 10:30,3,75.625,75.7,75.475,75.625,128
20180401|2017-11-03 11:00,3,75.65,75.7,75.5,75.5,82
20180401|2017-11-03 11:30,3,75.5,75.625,75.1,75.2,362
20180401|2017-11-03 12:00,3,75.225,75.325,75.175,75.225,153
20180401|2017-11-03 12:30,3,75.275,75.55,75.15,75.55,505
20180401|2017-11-03 13:00,3,75.55,75.55,75.35,75.4,77
20180401|2017-11-06 08:30,6,75.25,75.375,75.075,75.175,397
20180401|2017-11-06 09:00,6,75.25,75.4,75.15,75.4,80
20180401|2017-11-06 09:30,6,75.3,75.4,75.225,75.225,116
20180401|2017-11-06 10:00,6,75.325,75.475,75.175,75.475,160
20180401|2017-11-06 10:30,6,75.475,75.55,75.4,75.4,152
20180401|2017-11-06 11:00,6,75.4,75.525,75.3,75.425,81
20180401|2017-11-06 11:30,6,75.425,75.425,75.325,75.4,186
20180401|2017-11-06 12:00,6,75.4,75.525,75.35,75.5,128
20180401|2017-11-06 12:30,6,75.525,75.675,75.4,75.6,717
20180401|2017-11-06 13:00,6,75.625,75.675,75.575,75.625,62
20180401|2017-11-07 08:30,7,75.375,75.525,75.2,75.225,486
20180401|2017-11-07 09:00,7,75.25,75.35,75.15,75.15,292
20180401|2017-11-07 09:30,7,75.15,75.2,75.025,75.1,240
20180401|2017-11-07 10:00,7,75.1,75.15,74.6,74.75,218
20180401|2017-11-07 10:30,7,74.775,75.05,74.75,75.05,146
20180401|2017-11-07 11:00,7,75,75.15,75,75.125,116
20180401|2017-11-07 11:30,7,75.15,75.15,74.9,74.925,181
20180401|2017-11-07 12:00,7,74.925,74.975,74.6,74.75,240
20180401|2017-11-07 12:30,7,74.725,74.875,74.525,74.725,901
20180401|2017-11-07 13:00,7,74.725,74.75,74.6,74.625,61
20180401|2017-11-08 08:30,8,74.5,74.65,73.925,74.225,662
20180401|2017-11-08 09:00,8,74.225,74.5,74.225,74.425,278
20180401|2017-11-08 09:30,8,74.45,74.7,74.375,74.65,252
20180401|2017-11-08 10:00,8,74.6,74.925,74.475,74.5,217
20180401|2017-11-08 10:30,8,74.5,74.55,74.125,74.125,197
20180401|2017-11-08 11:00,8,74.125,74.25,74.075,74.225,92
20180401|2017-11-08 11:30,8,74.25,74.275,74.15,74.175,229
20180401|2017-11-08 12:00,8,74.175,74.2,73.9,74.075,168
20180401|2017-11-08 12:30,8,74.075,74.125,73.725,74.025,1149
20180401|2017-11-08 13:00,8,74,74.025,73.95,73.95,67
20180401|2017-11-09 08:30,9,73.825,73.875,73.5,73.55,653
20180401|2017-11-09 09:00,9,73.575,73.875,73.55,73.775,362
20180401|2017-11-09 09:30,9,73.775,73.925,73.725,73.725,154
20180401|2017-11-09 10:00,9,73.75,74.025,73.7,73.875,201
20180401|2017-11-09 10:30,9,73.9,74.05,73.825,74.05,414
20180401|2017-11-09 11:00,9,74.05,74.075,73.85,73.95,110
20180401|2017-11-09 11:30,9,73.925,73.925,73.65,73.75,307
20180401|2017-11-09 12:00,9,73.75,73.85,73.625,73.775,218
20180401|2017-11-09 12:30,9,73.775,74.35,73.6,74.3,1028
20180401|2017-11-09 13:00,9,74.325,74.35,73.95,73.95,96
20180401|2017-11-10 08:30,10,73.95,73.975,73.775,73.875,374
20180401|2017-11-10 09:00,10,73.85,73.85,73.55,73.55,362
20180401|2017-11-10 09:30,10,73.6,73.725,73.5,73.525,147
20180401|2017-11-10 10:00,10,73.55,73.65,73.4,73.525,102
20180401|2017-11-10 10:30,10,73.55,73.7,73.525,73.7,117
20180401|2017-11-10 11:00,10,73.675,73.9,73.625,73.875,157
20180401|2017-11-10 11:30,10,73.9,73.95,73.8,73.8,49
20180401|2017-11-10 12:00,10,73.85,73.875,73.75,73.85,135
20180401|2017-11-10 12:30,10,73.875,74.1,73.85,74.025,851
20180401|2017-11-10 13:00,10,74,74.05,73.925,73.925,57
20180401|2017-11-13 08:30,13,73.9,74.3,73.85,74.1,479
20180401|2017-11-13 09:00,13,74.125,74.125,73.875,73.975,397
20180401|2017-11-13 09:30,13,74,74.15,74,74.05,309
20180401|2017-11-13 10:00,13,74.05,74.1,74.025,74.05,134
20180401|2017-11-13 10:30,13,74.075,74.075,74,74.05,117
20180401|2017-11-13 11:00,13,74.05,74.15,74.025,74.075,370
20180401|2017-11-13 11:30,13,74.075,74.175,74.05,74.1,116
20180401|2017-11-13 12:00,13,74.15,74.225,74.1,74.225,226
20180401|2017-11-13 12:30,13,74.225,74.325,74.1,74.3,1038
20180401|2017-11-13 13:00,13,74.275,74.3,74.225,74.3,66
20180401|2017-11-14 08:30,14,74.35,74.35,73.975,73.975,324
20180401|2017-11-14 09:00,14,74,74,73.275,73.325,504
20180401|2017-11-14 09:30,14,73.3,73.45,73.25,73.4,145
20180401|2017-11-14 10:00,14,73.425,73.475,73.05,73.075,193
20180401|2017-11-14 10:30,14,73.05,73.05,72.775,72.95,260
20180401|2017-11-14 11:00,14,72.925,73,72.675,72.75,152
20180401|2017-11-14 11:30,14,72.75,72.8,72.525,72.525,241
20180401|2017-11-14 12:00,14,72.525,72.65,72.5,72.625,100
20180401|2017-11-14 12:30,14,72.625,72.75,72.375,72.425,777
20180401|2017-11-14 13:00,14,72.425,72.45,72.275,72.375,211
20180401|2017-11-15 08:30,15,72.375,72.375,71.375,72.075,1246
20180401|2017-11-15 09:00,15,72.075,72.4,71.85,71.95,354
20180401|2017-11-15 09:30,15,71.925,71.925,71.5,71.75,344
20180401|2017-11-15 10:00,15,71.725,71.825,71.65,71.7,133
20180401|2017-11-15 10:30,15,71.725,71.725,71.525,71.525,130
20180401|2017-11-15 11:00,15,71.525,71.7,71.525,71.575,83
20180401|2017-11-15 11:30,15,71.6,71.775,71.55,71.75,133
20180401|2017-11-15 12:00,15,71.725,72.05,71.725,71.75,127
20180401|2017-11-15 12:30,15,71.775,71.85,71.55,71.65,708
20180401|2017-11-15 13:00,15,71.675,71.725,71.625,71.65,97
20180401|2017-11-16 08:30,16,71.7,71.725,71.325,71.475,405
20180401|2017-11-16 09:00,16,71.45,71.5,71.3,71.3,274
20180401|2017-11-16 09:30,16,71.275,71.325,71.15,71.275,221
20180401|2017-11-16 10:00,16,71.275,71.275,71.125,71.175,139
20180401|2017-11-16 10:30,16,71.15,71.225,71.05,71.05,131
20180401|2017-11-16 11:00,16,71.05,71.1,71,71.075,176
20180401|2017-11-16 11:30,16,71.05,71.275,71.025,71.25,86
20180401|2017-11-16 12:00,16,71.225,71.275,71.075,71.125,98
20180401|2017-11-16 12:30,16,71.125,71.225,70.8,70.825,731
20180401|2017-11-16 13:00,16,70.8,70.825,70.75,70.75,61
20180401|2017-11-17 08:30,17,70.825,71.1,70.625,70.975,465
20180401|2017-11-17 09:00,17,70.95,71.5,70.9,71.45,322
20180401|2017-11-17 09:30,17,71.475,72.025,71.375,71.75,342
20180401|2017-11-17 10:00,17,71.75,71.8,71.35,71.625,176
20180401|2017-11-17 10:30,17,71.65,71.7,71.275,71.275,134
20180401|2017-11-17 11:00,17,71.3,71.4,71,71.025,53
20180401|2017-11-17 11:30,17,71.1,71.1,70.8,70.95,147
20180401|2017-11-17 12:00,17,70.925,70.925,70.7,70.775,99
20180401|2017-11-17 12:30,17,70.85,71.325,70.7,71.2,494
20180401|2017-11-17 13:00,17,71.2,71.35,71.175,71.2,56
20180401|2017-11-20 08:30,20,71.6,71.7,71.15,71.25,269
20180401|2017-11-20 09:00,20,71.2,71.45,70.875,71.25,281
20180401|2017-11-20 09:30,20,71.2,71.275,71.075,71.075,153
20180401|2017-11-20 10:00,20,71.1,71.2,71.075,71.15,66
20180401|2017-11-20 10:30,20,71.125,71.875,71.125,71.875,405
20180401|2017-11-20 11:00,20,71.85,72.75,71.85,72.5,497
20180401|2017-11-20 11:30,20,72.45,72.6,72.25,72.45,200
20180401|2017-11-20 12:00,20,72.525,72.55,72.325,72.35,81
20180401|2017-11-20 12:30,20,72.325,72.5,72.25,72.35,741
20180401|2017-11-20 13:00,20,72.325,72.4,72.3,72.3,44
20180401|2017-11-21 08:30,21,72.275,73.025,72.275,72.725,393
20180401|2017-11-21 09:00,21,72.7,72.7,72.225,72.275,213
20180401|2017-11-21 09:30,21,72.25,72.55,72.075,72.075,117
20180401|2017-11-21 10:00,21,72.075,72.15,72,72,86
20180401|2017-11-21 10:30,21,72,72,71.6,71.7,184
20180401|2017-11-21 11:00,21,71.7,72.05,71.7,71.925,177
20180401|2017-11-21 11:30,21,71.925,71.925,71.725,71.725,51
20180401|2017-11-21 12:00,21,71.775,71.825,71.45,71.725,151
20180401|2017-11-21 12:30,21,71.7,71.925,71.25,71.4,1185
20180401|2017-11-21 13:00,21,71.375,71.425,71.2,71.2,107
20180401|2017-11-22 08:30,22,71.45,71.8,71.4,71.45,327
20180401|2017-11-22 09:00,22,71.475,71.675,71.45,71.65,156
20180401|2017-11-22 09:30,22,71.6,71.975,71.6,71.775,123
20180401|2017-11-22 10:00,22,71.75,71.85,71.675,71.825,103
20180401|2017-11-22 10:30,22,71.725,71.725,71.575,71.6,40
20180401|2017-11-22 11:00,22,71.6,71.725,71.55,71.725,91
20180401|2017-11-22 11:30,22,71.675,72.475,71.575,72.425,245
20180401|2017-11-22 12:00,22,72.425,72.875,72.425,72.85,194
20180401|2017-11-22 12:30,22,72.8,73.15,72.775,73.025,996
20180401|2017-11-22 13:00,22,73.025,73.05,72.875,72.95,106
20180401|2017-11-24 08:30,24,73.175,73.85,73.175,73.6,324
20180401|2017-11-24 09:00,24,73.625,73.95,73.625,73.775,178
20180401|2017-11-24 09:30,24,73.8,73.825,73.525,73.525,49
20180401|2017-11-24 10:00,24,73.55,73.65,73.425,73.525,75
20180401|2017-11-24 10:30,24,73.5,73.625,73.425,73.55,100
20180401|2017-11-24 11:00,24,73.55,73.625,73.525,73.55,133
20180401|2017-11-24 11:30,24,73.55,73.65,73.45,73.575,417
20180401|2017-11-24 12:00,24,73.575,73.675,73.475,73.675,80
20180401|2017-11-27 08:30,27,73.8,74,73.55,74,355
20180401|2017-11-27 09:00,27,74,74.05,73.95,74.025,389
20180401|2017-11-27 09:30,27,74.025,74.05,73.85,73.95,104
20180401|2017-11-27 10:00,27,74,74.05,73.975,74,136
20180401|2017-11-27 10:30,27,74,74.025,73.925,74.025,112
20180401|2017-11-27 11:00,27,74,74.05,73.95,74,190
20180401|2017-11-27 11:30,27,74,74.025,73.85,73.975,83
20180401|2017-11-27 12:00,27,73.975,73.975,73.925,73.975,34
20180401|2017-11-27 12:30,27,73.95,74.15,73.95,74.125,643
20180401|2017-11-27 13:00,27,74.1,74.25,74.1,74.225,111
20180401|2017-11-28 08:30,28,74.1,74.45,73.95,74.375,500
20180401|2017-11-28 09:00,28,74.35,74.85,74.35,74.825,217
20180401|2017-11-28 09:30,28,74.825,74.825,74.675,74.75,230
20180401|2017-11-28 10:00,28,74.775,74.9,74.75,74.8,226
20180401|2017-11-28 10:30,28,74.825,75.225,74.825,75.2,1025
20180401|2017-11-28 11:00,28,75.175,75.375,75.1,75.2,332
20180401|2017-11-28 11:30,28,75.225,75.3,75.1,75.125,231
20180401|2017-11-28 12:00,28,75.15,75.325,75.15,75.25,239
20180401|2017-11-28 12:30,28,75.275,75.525,74.975,75.125,1387
20180401|2017-11-28 13:00,28,75.125,75.25,75,75,64
20180401|2017-11-29 08:30,29,75.25,75.525,75.2,75.5,545
20180401|2017-11-29 09:00,29,75.5,75.825,75.425,75.575,556
20180401|2017-11-29 09:30,29,75.575,75.675,75.45,75.675,224
20180401|2017-11-29 10:00,29,75.65,75.65,74.925,74.975,294
20180401|2017-11-29 10:30,29,74.975,75.725,74.875,75.725,397
20180401|2017-11-29 11:00,29,75.7,75.775,75.5,75.575,114
20180401|2017-11-29 11:30,29,75.5,75.5,75.075,75.2,282
20180401|2017-11-29 12:00,29,75.2,75.475,75.2,75.2,182
20180401|2017-11-29 12:30,29,75.175,75.225,74.75,75.1,973
20180401|2017-11-29 13:00,29,75.075,75.15,75.05,75.125,108
20180401|2017-11-30 08:30,30,75.4,75.55,75.125,75.45,890
20180401|2017-11-30 09:00,30,75.45,75.8,75.4,75.425,265
20180401|2017-11-30 09:30,30,75.45,75.55,75.325,75.325,199
20180401|2017-11-30 10:00,30,75.3,75.3,75.025,75.05,255
20180401|2017-11-30 10:30,30,75.05,75.25,75.05,75.15,179
20180401|2017-11-30 11:00,30,75.15,75.2,75.05,75.075,87
20180401|2017-11-30 11:30,30,75.075,75.325,75.075,75.225,143
20180401|2017-11-30 12:00,30,75.2,75.275,74.975,75.15,305
20180401|2017-11-30 12:30,30,75.075,75.075,73.775,73.875,1995
20180401|2017-11-30 13:00,30,73.85,73.9,73.625,73.75,304
20180401|2017-12-01 08:30,1,73.9,74.1,73.325,73.475,951
20180401|2017-12-01 09:00,1,73.475,74.425,73.475,74.075,576
20180401|2017-12-01 09:30,1,74.125,74.55,74.125,74.5,194
20180401|2017-12-01 10:00,1,74.525,74.55,73.85,73.875,276
20180401|2017-12-01 10:30,1,73.9,74.25,73.875,74.2,209
20180401|2017-12-01 11:00,1,74.225,74.3,74.125,74.175,147
20180401|2017-12-01 11:30,1,74.2,74.25,73.975,74.125,195
20180401|2017-12-01 12:00,1,74.05,74.575,74,74.575,166
20180401|2017-12-01 12:30,1,74.55,74.75,74.375,74.425,754
20180401|2017-12-01 13:00,1,74.425,74.475,74.375,74.375,115
20180401|2017-12-04 08:30,4,74.275,74.45,74.05,74.075,498
20180401|2017-12-04 09:00,4,74.05,74.125,73.75,74.1,244
20180401|2017-12-04 09:30,4,74.075,74.4,74,74.4,130
20180401|2017-12-04 10:00,4,74.425,75,74.425,74.95,628
20180401|2017-12-04 10:30,4,74.95,75.525,74.9,75.275,624
20180401|2017-12-04 11:00,4,75.3,75.35,75.025,75.225,190
20180401|2017-12-04 11:30,4,75.225,75.25,75.025,75.25,156
20180401|2017-12-04 12:00,4,75.225,75.5,75.225,75.325,192
20180401|2017-12-04 12:30,4,75.35,75.5,75.275,75.45,514
20180401|2017-12-04 13:00,4,75.475,75.5,75.35,75.5,96
20180401|2017-12-05 08:30,5,75.45,75.5,74.95,75.2,320
20180401|2017-12-05 09:00,5,75.15,75.175,75.025,75.025,266
20180401|2017-12-05 09:30,5,75.025,75.075,74.75,74.8,149
20180401|2017-12-05 10:00,5,74.825,74.825,74.1,74.3,480
20180401|2017-12-05 10:30,5,74.325,74.575,74.225,74.575,176
20180401|2017-12-05 11:00,5,74.55,74.55,74.225,74.4,68
20180401|2017-12-05 11:30,5,74.4,74.45,74.25,74.325,42
20180401|2017-12-05 12:00,5,74.275,74.6,74.075,74.525,159
20180401|2017-12-05 12:30,5,74.55,74.675,74.225,74.25,703
20180401|2017-12-05 13:00,5,74.225,74.3,74.175,74.175,121
20180401|2017-12-06 08:30,6,74.325,74.475,73.75,73.95,587
20180401|2017-12-06 09:00,6,73.95,74.225,73.925,74.125,153
20180401|2017-12-06 09:30,6,74.15,74.15,73.8,73.875,186
20180401|2017-12-06 10:00,6,73.925,74,73.625,73.95,293
20180401|2017-12-06 10:30,6,73.975,74,73.575,73.725,138
20180401|2017-12-06 11:00,6,73.7,73.95,73.6,73.725,137
20180401|2017-12-06 11:30,6,73.675,73.725,73.6,73.7,80
20180401|2017-12-06 12:00,6,73.725,73.75,73.55,73.625,72
20180401|2017-12-06 12:30,6,73.675,73.675,72.925,72.925,732
20180401|2017-12-06 13:00,6,72.925,73.1,72.925,72.975,152
20180401|2017-12-07 08:30,7,72.75,72.875,72.25,72.4,918
20180401|2017-12-07 09:00,7,72.4,72.95,72.4,72.8,467
20180401|2017-12-07 09:30,7,72.85,73.125,72.65,72.65,309
20180401|2017-12-07 10:00,7,72.65,72.75,72.125,72.225,686
20180401|2017-12-07 10:30,7,72.15,72.575,72.15,72.425,286
20180401|2017-12-07 11:00,7,72.45,72.45,72.05,72.175,324
20180401|2017-12-07 11:30,7,72.175,72.2,72.075,72.15,220
20180401|2017-12-07 12:00,7,72.175,72.5,72.175,72.5,162
20180401|2017-12-07 12:30,7,72.5,72.525,72.275,72.35,912
20180401|2017-12-07 13:00,7,72.4,72.5,72.35,72.475,105
20180401|2017-12-08 08:30,8,72.4,72.75,72.15,72.625,443
20180401|2017-12-08 09:00,8,72.575,72.575,72.075,72.125,526
20180401|2017-12-08 09:30,8,72.1,72.725,72.025,72.4,411
20180401|2017-12-08 10:00,8,72.45,72.575,72.35,72.425,152
20180401|2017-12-08 10:30,8,72.45,72.9,72.375,72.625,279
20180401|2017-12-08 11:00,8,72.625,72.825,72.5,72.5,114
20180401|2017-12-08 11:30,8,72.525,72.825,72.525,72.75,90
20180401|2017-12-08 12:00,8,72.75,72.9,72.675,72.9,56
20180401|2017-12-08 12:30,8,72.925,73.225,72.875,73.15,670
20180401|2017-12-08 13:00,8,73.15,73.15,73.05,73.05,79
20180401|2017-12-11 08:30,11,73.15,73.3,72.575,72.7,406
20180401|2017-12-11 09:00,11,72.675,72.9,72.4,72.425,375
20180401|2017-12-11 09:30,11,72.425,72.625,72.3,72.325,382
20180401|2017-12-11 10:00,11,72.35,72.45,72.075,72.25,354
20180401|2017-12-11 10:30,11,72.25,72.25,72.1,72.1,108
20180401|2017-12-11 11:00,11,72.175,72.525,72.075,72.125,315
20180401|2017-12-11 11:30,11,72.15,72.225,71.9,72.05,259
20180401|2017-12-11 12:00,11,72.05,72.1,71.9,72.025,228
20180401|2017-12-11 12:30,11,72.025,72.025,71.775,71.875,873
20180401|2017-12-11 13:00,11,71.875,72.075,71.875,71.975,150
20180401|2017-12-12 08:30,12,71.825,71.85,71.525,71.6,984
20180401|2017-12-12 09:00,12,71.6,71.625,71.425,71.55,405
20180401|2017-12-12 09:30,12,71.525,71.575,71.45,71.475,151
20180401|2017-12-12 10:00,12,71.475,71.475,71.375,71.425,244
20180401|2017-12-12 10:30,12,71.4,71.55,71.375,71.55,149
20180401|2017-12-12 11:00,12,71.475,71.6,71.4,71.425,110
20180401|2017-12-12 11:30,12,71.45,71.475,71.3,71.3,199
20180401|2017-12-12 12:00,12,71.3,71.325,71.25,71.3,337
20180401|2017-12-12 12:30,12,71.275,71.375,71.125,71.15,953
20180401|2017-12-12 13:00,12,71.125,71.2,71.125,71.2,241
20180401|2017-12-13 08:30,13,71.15,71.35,71.05,71.1,835
20180401|2017-12-13 09:00,13,71.1,71.425,71.1,71.225,293
20180401|2017-12-13 09:30,13,71.25,72.075,71.225,71.8,323
20180401|2017-12-13 10:00,13,71.8,72.15,71.75,72.125,522
20180401|2017-12-13 10:30,13,72.1,72.1,71.125,71.275,650
20180401|2017-12-13 11:00,13,71.275,71.375,71.025,71.05,201
20180401|2017-12-13 11:30,13,71.075,71.475,70.975,71.4,469
20180401|2017-12-13 12:00,13,71.4,71.4,71.075,71.1,135
20180401|2017-12-13 12:30,13,71.15,71.575,71.075,71.525,649
20180401|2017-12-13 13:00,13,71.525,71.675,71.5,71.55,129
20180401|2017-12-14 08:30,14,71.025,71.85,71,71.8,716
20180401|2017-12-14 09:00,14,71.825,72.075,71.525,71.625,340
20180401|2017-12-14 09:30,14,71.65,71.85,71.625,71.775,124
20180401|2017-12-14 10:00,14,71.775,71.8,71.525,71.6,101
20180401|2017-12-14 10:30,14,71.6,71.825,71.475,71.625,109
20180401|2017-12-14 11:00,14,71.65,73.35,71.65,72.925,1452
20180401|2017-12-14 11:30,14,72.9,72.975,72.575,72.65,289
20180401|2017-12-14 12:00,14,72.675,72.725,72.45,72.65,160
20180401|2017-12-14 12:30,14,72.65,72.675,72.175,72.2,851
20180401|2017-12-14 13:00,14,72.175,72.35,72.175,72.275,146
20180401|2017-12-15 08:30,15,72.175,72.2,71.725,71.9,639
20180401|2017-12-15 09:00,15,71.875,72.35,71.875,72.2,147
20180401|2017-12-15 09:30,15,72.2,72.65,72.1,72.65,144
20180401|2017-12-15 10:00,15,72.65,72.675,72.375,72.6,169
20180401|2017-12-15 10:30,15,72.625,72.8,72.5,72.7,260
20180401|2017-12-15 11:00,15,72.7,72.725,72.4,72.425,95
20180401|2017-12-15 11:30,15,72.425,72.5,72.325,72.35,68
20180401|2017-12-15 12:00,15,72.375,72.6,72.3,72.45,103
20180401|2017-12-15 12:30,15,72.425,72.925,72.375,72.8,587
20180401|2017-12-15 13:00,15,72.8,72.875,72.75,72.85,139
20180401|2017-12-18 08:30,18,73.175,73.825,72.95,73.275,504
20180401|2017-12-18 09:00,18,73.275,73.45,73.175,73.35,262
20180401|2017-12-18 09:30,18,73.35,73.375,72.725,72.75,205
20180401|2017-12-18 10:00,18,72.775,72.85,72.425,72.45,182
20180401|2017-12-18 10:30,18,72.425,72.625,72.225,72.35,381
20180401|2017-12-18 11:00,18,72.35,72.45,72.175,72.225,185
20180401|2017-12-18 11:30,18,72.25,72.4,72.075,72.4,218
20180401|2017-12-18 12:00,18,72.4,72.8,72.325,72.4,233
20180401|2017-12-18 12:30,18,72.4,72.55,72.125,72.2,742
20180401|2017-12-18 13:00,18,72.225,72.325,72.225,72.325,98
20180401|2017-12-19 08:30,19,72.325,72.675,72.125,72.35,791
20180401|2017-12-19 09:00,19,72.35,72.425,71.6,71.7,457
20180401|2017-12-19 09:30,19,71.7,71.725,71.575,71.6,279
20180401|2017-12-19 10:00,19,71.6,71.675,71.575,71.6,102
20180401|2017-12-19 10:30,19,71.6,71.725,71.575,71.7,182
20180401|2017-12-19 11:00,19,71.7,71.725,71.575,71.575,85
20180401|2017-12-19 11:30,19,71.6,71.675,71.6,71.65,79
20180401|2017-12-19 12:00,19,71.65,71.775,71.65,71.775,81
20180401|2017-12-19 12:30,19,71.775,71.85,71.625,71.7,780
20180401|2017-12-19 13:00,19,71.675,71.85,71.625,71.625,125
20180401|2017-12-20 08:30,20,72,72.075,71.575,72,547
20180401|2017-12-20 09:00,20,72.025,72.05,71.95,72.025,201
20180401|2017-12-20 09:30,20,72,72.125,71.95,72.075,148
20180401|2017-12-20 10:00,20,72.075,73,72.075,72.4,451
20180401|2017-12-20 10:30,20,72.375,72.5,72.1,72.15,198
20180401|2017-12-20 11:00,20,72.125,72.375,72.125,72.35,297
20180401|2017-12-20 11:30,20,72.35,72.6,72.275,72.525,231
20180401|2017-12-20 12:00,20,72.55,73.075,72.55,72.575,525
20180401|2017-12-20 12:30,20,72.65,73.05,72.65,73.025,741
20180401|2017-12-20 13:00,20,73.05,73.225,73.05,73.15,302
20180401|2017-12-21 08:30,21,73,73.5,73,73.375,488
20180401|2017-12-21 09:00,21,73.425,73.5,72.775,72.875,482
20180401|2017-12-21 09:30,21,72.875,73.25,72.85,73.225,141
20180401|2017-12-21 10:00,21,73.175,73.45,73.15,73.4,119
20180401|2017-12-21 10:30,21,73.45,73.575,73.175,73.3,204
20180401|2017-12-21 11:00,21,73.325,73.35,73.15,73.15,107
20180401|2017-12-21 11:30,21,73.175,73.225,73.125,73.2,107
20180401|2017-12-21 12:00,21,73.2,73.2,73.025,73.1,124
20180401|2017-12-21 12:30,21,73.075,73.175,72.9,73.025,782
20180401|2017-12-21 13:00,21,73.025,73.05,72.95,72.975,43
20180401|2017-12-22 08:30,22,73.225,73.35,72.95,73.15,278
20180401|2017-12-22 09:00,22,73.225,73.45,73.125,73.375,242
20180401|2017-12-22 09:30,22,73.375,73.4,73.275,73.275,102
20180401|2017-12-22 10:00,22,73.275,73.475,73.2,73.475,222
20180401|2017-12-22 10:30,22,73.475,73.8,73.425,73.625,477
20180401|2017-12-22 11:00,22,73.65,74.375,73.3,74.325,598
20180401|2017-12-22 11:30,22,74.3,74.875,74.15,74.875,1518
20180401|2017-12-22 12:00,22,74.85,74.85,74.65,74.675,157
20180401|2017-12-26 08:30,26,74.775,74.925,74.55,74.65,348
20180401|2017-12-26 09:00,26,74.675,74.975,74.625,74.9,709
20180401|2017-12-26 09:30,26,74.925,74.95,74.625,74.625,283
20180401|2017-12-26 10:00,26,74.625,74.875,74.575,74.875,161
20180401|2017-12-26 10:30,26,74.85,75.175,74.85,75.1,425
20180401|2017-12-26 11:00,26,75.125,75.175,75,75,245
20180401|2017-12-26 11:30,26,74.975,75.225,74.925,75.2,257
20180401|2017-12-26 12:00,26,75.175,75.3,75.175,75.275,447
20180401|2017-12-26 12:30,26,75.3,75.525,75.25,75.4,1312
20180401|2017-12-26 13:00,26,75.375,75.45,75.35,75.4,49
20180401|2017-12-27 08:30,27,75.375,75.7,75.325,75.65,811
20180401|2017-12-27 09:00,27,75.675,75.75,75.375,75.7,808
20180401|2017-12-27 09:30,27,75.725,75.775,75.5,75.55,458
20180401|2017-12-27 10:00,27,75.525,75.575,75.275,75.55,333
20180401|2017-12-27 10:30,27,75.525,75.6,75.25,75.275,316
20180401|2017-12-27 11:00,27,75.325,75.325,75.05,75.25,317
20180401|2017-12-27 11:30,27,75.225,75.325,74.925,75.05,253
20180401|2017-12-27 12:00,27,75.075,75.2,74.975,74.975,598
20180401|2017-12-27 12:30,27,75,75.45,74.75,75.3,1469
20180401|2017-12-27 13:00,27,75.275,75.325,75.225,75.25,45
20180401|2017-12-28 08:30,28,75.35,75.475,74.9,75.2,581
20180401|2017-12-28 09:00,28,75.25,75.8,75.25,75.325,1000
20180401|2017-12-28 09:30,28,75.4,75.55,75.325,75.45,172
20180401|2017-12-28 10:00,28,75.475,75.525,75.35,75.375,156
20180401|2017-12-28 10:30,28,75.35,75.4,75.275,75.35,142
20180401|2017-12-28 11:00,28,75.4,75.525,75.125,75.45,206
20180401|2017-12-28 11:30,28,75.45,75.525,75.025,75.325,260
20180401|2017-12-28 12:00,28,75.35,75.375,75.25,75.375,129
20180401|2017-12-28 12:30,28,75.375,75.8,75.35,75.75,642
20180401|2017-12-28 13:00,28,75.775,75.775,75.475,75.5,153
20180401|2017-12-29 08:30,29,75.775,76.1,75.7,76.025,1197
20180401|2017-12-29 09:00,29,76.05,76.125,75.95,76.025,640
20180401|2017-12-29 09:30,29,76.05,76.125,75.775,76.125,299
20180401|2017-12-29 10:00,29,76.1,76.175,76.025,76.125,330
20180401|2017-12-29 10:30,29,76.15,76.325,76.05,76.075,825
20180401|2017-12-29 11:00,29,76.075,76.15,75.55,75.775,510
20180401|2017-12-29 11:30,29,75.8,75.975,75.675,75.925,229
20180401|2017-12-29 12:00,29,75.9,76.05,75.8,76.05,243
20180401|2017-12-29 12:30,29,76,76.05,75.575,75.6,879
20180401|2017-12-29 13:00,29,75.625,75.7,75.45,75.45,359
20180401|2018-01-02 08:30,2,75.875,75.875,74.825,75.35,1192
20180401|2018-01-02 09:00,2,75.325,75.5,75.225,75.475,413
20180401|2018-01-02 09:30,2,75.475,75.525,75.225,75.4,369
20180401|2018-01-02 10:00,2,75.375,75.525,75.2,75.35,448
20180401|2018-01-02 10:30,2,75.3,75.625,75.225,75.6,524
20180401|2018-01-02 11:00,2,75.625,75.675,75.35,75.45,396
20180401|2018-01-02 11:30,2,75.45,75.6,75.25,75.4,233
20180401|2018-01-02 12:00,2,75.375,75.425,75.025,75.025,469
20180401|2018-01-02 12:30,2,75.025,75.075,74.775,74.825,746
20180401|2018-01-02 13:00,2,74.8,75.1,74.775,75,207
20180401|2018-01-03 08:30,3,75.075,75.275,74.5,74.775,1015
20180401|2018-01-03 09:00,3,74.75,75.175,74.675,74.975,379
20180401|2018-01-03 09:30,3,74.975,75.125,74.7,75.1,380
20180401|2018-01-03 10:00,3,75.075,75.3,74.9,74.925,322
20180401|2018-01-03 10:30,3,74.925,75.375,74.85,75.225,431
20180401|2018-01-03 11:00,3,75.225,75.275,74.875,75,162
20180401|2018-01-03 11:30,3,75,75.175,75,75.15,197
20180401|2018-01-03 12:00,3,75.1,75.425,75.1,75.25,386
20180401|2018-01-03 12:30,3,75.275,75.525,75.25,75.425,970
20180401|2018-01-03 13:00,3,75.4,75.5,75.4,75.475,75
20180401|2018-01-04 08:30,4,75.7,76.05,75.675,75.95,1181
20180401|2018-01-04 09:00,4,75.95,76.075,75.6,75.7,682
20180401|2018-01-04 09:30,4,75.675,75.825,75.575,75.675,392
20180401|2018-01-04 10:00,4,75.7,75.775,75.55,75.65,262
20180401|2018-01-04 10:30,4,75.675,76.075,75.675,75.85,440
20180401|2018-01-04 11:00,4,75.775,76.075,75.675,75.975,567
20180401|2018-01-04 11:30,4,75.975,76.025,75.825,75.85,140
20180401|2018-01-04 12:00,4,75.825,75.9,75.75,75.825,175
20180401|2018-01-04 12:30,4,75.825,76.15,75.65,76.1,968
20180401|2018-01-04 13:00,4,76.1,76.175,76.025,76.15,191
20180401|2018-01-05 08:30,5,76.15,76.25,75.575,75.625,790
20180401|2018-01-05 09:00,5,75.65,76.075,75.625,76,581
20180401|2018-01-05 09:30,5,75.95,76,75.85,75.95,160
20180401|2018-01-05 10:00,5,75.95,76.1,75.95,76.075,294
20180401|2018-01-05 10:30,5,76.075,76.175,75.975,76.125,569
20180401|2018-01-05 11:00,5,76.075,76.125,75.725,75.975,260
20180401|2018-01-05 11:30,5,75.95,76.15,75.925,75.925,232
20180401|2018-01-05 12:00,5,75.925,76,75.85,75.975,191
20180401|2018-01-05 12:30,5,75.95,76.125,75.9,76.075,500
20180401|2018-01-05 13:00,5,76.075,76.1,75.95,76.05,167
20180401|2018-01-08 08:30,8,76.25,76.95,76.05,76.875,1915
20180401|2018-01-08 09:00,8,76.875,77.25,76.875,77.075,1547
20180401|2018-01-08 09:30,8,77.1,77.175,76.425,76.9,1027
20180401|2018-01-08 10:00,8,76.875,77,76.75,76.8,407
20180401|2018-01-08 10:30,8,76.825,77.1,76.825,77.05,603
20180401|2018-01-08 11:00,8,77.025,77.05,76.875,76.925,487
20180401|2018-01-08 11:30,8,76.95,77,76.825,76.925,328
20180401|2018-01-08 12:00,8,76.95,77,76.575,76.7,353
20180401|2018-01-08 12:30,8,76.675,76.85,76.65,76.85,1859
20180401|2018-01-08 13:00,8,76.825,76.925,76.8,76.875,230
20180401|2018-01-09 08:30,9,77.1,77.1,76.425,76.65,1014
20180401|2018-01-09 09:00,9,76.65,76.875,76.625,76.725,477
20180401|2018-01-09 09:30,9,76.7,76.75,76.425,76.725,531
20180401|2018-01-09 10:00,9,76.725,76.95,76.675,76.85,313
20180401|2018-01-09 10:30,9,76.875,77.1,76.875,76.95,494
20180401|2018-01-09 11:00,9,76.875,77.025,76.8,76.9,364
20180401|2018-01-09 11:30,9,76.925,77,76.85,76.95,592
20180401|2018-01-09 12:00,9,76.95,76.975,76.675,76.875,1256
20180401|2018-01-09 12:30,9,76.9,77.1,76.65,76.8,1434
20180401|2018-01-09 13:00,9,76.8,76.8,76.675,76.75,88
20180401|2018-01-10 08:30,10,76.975,77.05,76.55,76.675,987
20180401|2018-01-10 09:00,10,76.7,76.775,76.55,76.55,520
20180401|2018-01-10 09:30,10,76.575,76.7,76.425,76.5,538
20180401|2018-01-10 10:00,10,76.475,76.65,76.475,76.625,483
20180401|2018-01-10 10:30,10,76.65,76.675,76.45,76.5,485
20180401|2018-01-10 11:00,10,76.475,76.5,75.9,76.1,773
20180401|2018-01-10 11:30,10,76.15,76.15,75.025,75.425,1515
20180401|2018-01-10 12:00,10,75.4,75.55,75.275,75.4,535
20180401|2018-01-10 12:30,10,75.375,75.875,75.375,75.85,1712
20180401|2018-01-10 13:00,10,75.85,75.9,75.8,75.875,476
20180401|2018-01-11 08:30,11,75.75,75.9,74.75,74.975,2015
20180401|2018-01-11 09:00,11,75,75.1,74.675,74.775,950
20180401|2018-01-11 09:30,11,74.775,74.8,74.25,74.375,974
20180401|2018-01-11 10:00,11,74.4,74.45,74.225,74.375,653
20180401|2018-01-11 10:30,11,74.375,74.45,74,74.15,888
20180401|2018-01-11 11:00,11,74.15,74.2,73.925,74.075,464
20180401|2018-01-11 11:30,11,74.075,74.1,73.875,74,411
20180401|2018-01-11 12:00,11,74,74.275,73.9,74.15,452
20180401|2018-01-11 12:30,11,74.15,74.15,73.75,73.85,1964
20180401|2018-01-11 13:00,11,73.85,74.225,73.6,73.8,720
20180401|2018-01-12 08:30,12,73.825,74.375,73.825,74.275,1262
20180401|2018-01-12 09:00,12,74.25,74.475,74.125,74.325,772
20180401|2018-01-12 09:30,12,74.375,74.4,74.1,74.275,349
20180401|2018-01-12 10:00,12,74.275,74.35,73.975,74.05,422
20180401|2018-01-12 10:30,12,74.1,74.425,74.1,74.35,515
20180401|2018-01-12 11:00,12,74.35,74.55,74.325,74.4,458
20180401|2018-01-12 11:30,12,74.4,74.4,74.1,74.175,399
20180401|2018-01-12 12:00,12,74.15,74.325,74.1,74.325,312
20180401|2018-01-12 12:30,12,74.275,74.4,74.125,74.4,1092
20180401|2018-01-12 13:00,12,74.4,74.45,74.35,74.4,292
20180401|2018-01-16 08:30,16,74.5,75.1,74.5,75.075,1480
20180401|2018-01-16 09:00,16,75.075,75.475,75,75.4,1355
20180401|2018-01-16 09:30,16,75.375,75.825,75.375,75.8,1101
20180401|2018-01-16 10:00,16,75.825,76,75.725,75.975,743
20180401|2018-01-16 10:30,16,76,76.025,75.575,75.725,810
20180401|2018-01-16 11:00,16,75.725,75.85,75.7,75.8,236
20180401|2018-01-16 11:30,16,75.825,75.9,75.7,75.9,400
20180401|2018-01-16 12:00,16,75.9,76.3,75.9,76.15,969
20180401|2018-01-16 12:30,16,76.125,76.4,76,76.1,2895
20180401|2018-01-16 13:00,16,76.1,76.125,75.9,75.925,213
20180401|2018-01-17 08:30,17,75.9,76,75.5,75.55,2019
20180401|2018-01-17 09:00,17,75.575,75.8,75.3,75.425,1160
20180401|2018-01-17 09:30,17,75.425,75.525,75.2,75.375,694
20180401|2018-01-17 10:00,17,75.35,75.75,75.35,75.6,1076
20180401|2018-01-17 10:30,17,75.625,75.875,75.5,75.5,719
20180401|2018-01-17 11:00,17,75.5,75.6,75.275,75.35,459
20180401|2018-01-17 11:30,17,75.3,75.575,75.275,75.55,455
20180401|2018-01-17 12:00,17,75.55,75.725,75.475,75.6,275
20180401|2018-01-17 12:30,17,75.575,75.675,75.425,75.575,1187
20180401|2018-01-17 13:00,17,75.575,75.6,75.525,75.55,133
20180401|2018-01-18 08:30,18,75.55,76.1,75.425,75.55,2521
20180401|2018-01-18 09:00,18,75.575,75.775,75.275,75.7,1002
20180401|2018-01-18 09:30,18,75.75,76.025,75.675,75.775,884
20180401|2018-01-18 10:00,18,75.75,76.075,75.75,75.825,816
20180401|2018-01-18 10:30,18,75.825,76.15,75.8,76.025,809
20180401|2018-01-18 11:00,18,76,76.15,75.85,76.15,467
20180401|2018-01-18 11:30,18,76.125,76.2,75.85,75.9,450
20180401|2018-01-18 12:00,18,75.875,76,75.725,75.85,360
20180401|2018-01-18 12:30,18,75.825,76.1,75.825,75.875,1283
20180401|2018-01-18 13:00,18,75.85,76.225,75.85,76.2,361
20180401|2018-01-19 08:30,19,75.85,75.9,75.325,75.6,1574
20180401|2018-01-19 09:00,19,75.575,75.7,75.225,75.275,1212
20180401|2018-01-19 09:30,19,75.275,75.3,75.025,75.275,937
20180401|2018-01-19 10:00,19,75.275,75.8,75.275,75.55,724
20180401|2018-01-19 10:30,19,75.575,76.075,75.525,75.95,1209
20180401|2018-01-19 11:00,19,75.925,76.025,75.675,75.75,494
20180401|2018-01-19 11:30,19,75.725,75.875,75.55,75.65,415
20180401|2018-01-19 12:00,19,75.625,75.725,75.475,75.55,285
20180401|2018-01-19 12:30,19,75.55,75.6,75.375,75.5,1187
20180401|2018-01-19 13:00,19,75.5,75.7,75.475,75.675,269
20180401|2018-01-22 08:30,22,75.525,75.675,75.35,75.6,1422
20180401|2018-01-22 09:00,22,75.6,75.675,75.475,75.525,349
20180401|2018-01-22 09:30,22,75.525,75.675,75.525,75.525,337
20180401|2018-01-22 10:00,22,75.525,75.675,75.5,75.575,447
20180401|2018-01-22 10:30,22,75.55,75.575,75.45,75.45,338
20180401|2018-01-22 11:00,22,75.45,75.55,75.2,75.55,728
20180401|2018-01-22 11:30,22,75.55,75.6,75.35,75.375,396
20180401|2018-01-22 12:00,22,75.35,75.4,75.2,75.275,471
20180401|2018-01-22 12:30,22,75.3,75.35,75.1,75.125,1177
20180401|2018-01-22 13:00,22,75.125,75.225,75.1,75.15,212
20180401|2018-01-23 08:30,23,75.275,75.575,74.525,74.65,2263
20180401|2018-01-23 09:00,23,74.65,74.65,74.225,74.475,1679
20180401|2018-01-23 09:30,23,74.5,74.6,74.275,74.575,1043
20180401|2018-01-23 10:00,23,74.575,74.6,74.275,74.525,589
20180401|2018-01-23 10:30,23,74.525,75.175,74.475,75.125,1607
20180401|2018-01-23 11:00,23,75.125,75.225,75.025,75.2,749
20180401|2018-01-23 11:30,23,75.2,75.325,74.875,74.875,1316
20180401|2018-01-23 12:00,23,74.9,75.025,74.625,74.775,785
20180401|2018-01-23 12:30,23,74.775,74.925,74.6,74.65,2567
20180401|2018-01-23 13:00,23,74.65,74.725,74.6,74.675,350
20180401|2018-01-24 08:30,24,74.825,75.45,74.25,75.375,2389
20180401|2018-01-24 09:00,24,75.4,76.325,74.95,75.9,3098
20180401|2018-01-24 09:30,24,75.9,76.15,75.9,76.15,1970
20180401|2018-01-24 10:00,24,76.125,76.225,75.85,76.175,1207
20180401|2018-01-24 10:30,24,76.15,76.3,75.5,75.675,1731
20180401|2018-01-24 11:00,24,75.7,75.9,75.55,75.825,615
20180401|2018-01-24 11:30,24,75.825,76.025,75.675,76,507
20180401|2018-01-24 12:00,24,76,76.2,75.6,75.8,1380
20180401|2018-01-24 12:30,24,75.775,75.875,75.6,75.8,1626
20180401|2018-01-24 13:00,24,75.775,75.875,75.775,75.875,266
20180401|2018-01-25 08:30,25,76.075,76.525,75.425,76.125,2961
20180401|2018-01-25 09:00,25,76.15,76.15,75.15,75.275,1591
20180401|2018-01-25 09:30,25,75.25,75.375,75.05,75.3,800
20180401|2018-01-25 10:00,25,75.3,75.325,75.025,75.15,681
20180401|2018-01-25 10:30,25,75.125,75.5,75.025,75.075,787
20180401|2018-01-25 11:00,25,75.075,75.125,74.425,74.625,2152
20180401|2018-01-25 11:30,25,74.625,74.7,74.375,74.4,1090
20180401|2018-01-25 12:00,25,74.4,74.4,73.825,74.125,2934
20180401|2018-01-25 12:30,25,74.1,74.1,73.725,73.875,2763
20180401|2018-01-25 13:00,25,73.875,74,73.85,73.85,220
20180401|2018-01-26 08:30,26,73.85,74.025,73.275,73.975,2558
20180401|2018-01-26 09:00,26,73.95,74.25,73.825,73.975,1020
20180401|2018-01-26 09:30,26,73.975,74.025,73.6,73.65,648
20180401|2018-01-26 10:00,26,73.675,73.975,73.55,73.975,666
20180401|2018-01-26 10:30,26,73.975,74.375,73.8,74.175,1044
20180401|2018-01-26 11:00,26,74.175,74.325,74.025,74.05,597
20180401|2018-01-26 11:30,26,74.025,74.075,73.75,73.825,574
20180401|2018-01-26 12:00,26,73.825,73.85,73.65,73.775,595
20180401|2018-01-26 12:30,26,73.775,73.975,73.55,73.8,1415
20180401|2018-01-26 13:00,26,73.825,73.9,73.8,73.9,183
20180401|2018-01-29 08:30,29,74.05,74.2,73.5,73.625,1333
20180401|2018-01-29 09:00,29,73.65,74.025,73.5,73.675,1364
20180401|2018-01-29 09:30,29,73.675,74.075,73.675,73.875,565
20180401|2018-01-29 10:00,29,73.875,73.875,73.6,73.65,631
20180401|2018-01-29 10:30,29,73.675,73.75,73.525,73.575,888
20180401|2018-01-29 11:00,29,73.6,74.175,73.6,73.975,813
20180401|2018-01-29 11:30,29,73.95,74.1,73.85,73.975,470
20180401|2018-01-29 12:00,29,73.975,74.025,73.725,73.725,411
20180401|2018-01-29 12:30,29,73.725,73.825,73.35,73.4,2758
20180401|2018-01-29 13:00,29,73.4,73.475,73.3,73.3,679
20180401|2018-01-30 08:30,30,73.4,73.475,72.6,72.6,2950
20180401|2018-01-30 09:00,30,72.6,72.7,72.275,72.35,2587
20180401|2018-01-30 09:30,30,72.35,72.45,72.125,72.375,1725
20180401|2018-01-30 10:00,30,72.35,72.525,72.225,72.325,935
20180401|2018-01-30 10:30,30,72.3,72.95,72.25,72.6,1816
20180401|2018-01-30 11:00,30,72.6,72.625,72.375,72.45,725
20180401|2018-01-30 11:30,30,72.45,72.6,72.325,72.525,715
20180401|2018-01-30 12:00,30,72.55,73,72.475,72.875,790
20180401|2018-01-30 12:30,30,72.875,73.225,72.775,72.825,2184
20180401|2018-01-30 13:00,30,72.8,72.875,72.775,72.825,371
20180401|2018-01-31 08:30,31,73.275,73.4,72.75,72.75,1791
20180401|2018-01-31 09:00,31,72.775,72.95,72.375,72.475,1530
20180401|2018-01-31 09:30,31,72.475,72.525,72.2,72.275,1374
20180401|2018-01-31 10:00,31,72.275,72.55,72.1,72.275,1235
20180401|2018-01-31 10:30,31,72.3,72.675,72.2,72.625,1302
20180401|2018-01-31 11:00,31,72.625,72.85,72.5,72.55,1184
20180401|2018-01-31 11:30,31,72.55,72.575,72.325,72.475,1013
20180401|2018-01-31 12:00,31,72.475,72.525,72.2,72.5,855
20180401|2018-01-31 12:30,31,72.475,72.625,72.1,72.3,2535
20180401|2018-01-31 13:00,31,72.3,72.325,72.15,72.15,276
20180401|2018-02-01 08:30,1,72.4,72.5,72.225,72.3,2899
20180401|2018-02-01 09:00,1,72.3,72.525,72.25,72.35,2066
20180401|2018-02-01 09:30,1,72.325,72.575,72.225,72.375,1546
20180401|2018-02-01 10:00,1,72.4,72.85,72.325,72.775,1585
20180401|2018-02-01 10:30,1,72.8,72.8,72.25,72.275,1594
20180401|2018-02-01 11:00,1,72.275,72.6,72.225,72.575,906
20180401|2018-02-01 11:30,1,72.575,73.3,72.325,72.925,1877
20180401|2018-02-01 12:00,1,72.95,73.175,72.625,72.925,1429
20180401|2018-02-01 12:30,1,72.95,73.175,72.7,72.925,3340
20180401|2018-02-01 13:00,1,72.925,72.95,72.55,72.725,383
20180401|2018-02-02 08:30,2,73.2,73.225,72.4,72.575,2321
20180401|2018-02-02 09:00,2,72.575,72.725,71.875,71.875,2361
20180401|2018-02-02 09:30,2,71.875,72.05,71.75,71.75,1568
20180401|2018-02-02 10:00,2,71.75,71.925,71.675,71.8,1316
20180401|2018-02-02 10:30,2,71.8,71.95,71.7,71.775,1173
20180401|2018-02-02 11:00,2,71.8,72.375,71.8,72.225,1247
20180401|2018-02-02 11:30,2,72.225,72.375,72.2,72.3,696
20180401|2018-02-02 12:00,2,72.275,72.375,72.2,72.3,675
20180401|2018-02-02 12:30,2,72.325,74.125,72.275,73.95,4628
20180401|2018-02-02 13:00,2,73.9,74,73.6,73.675,1198
20180401|2018-02-05 08:30,5,73.65,73.975,72.9,73.375,2940
20180401|2018-02-05 09:00,5,73.4,73.575,72.95,73.325,1488
20180401|2018-02-05 09:30,5,73.35,73.725,73.225,73.5,1056
20180401|2018-02-05 10:00,5,73.475,73.475,73.125,73.25,695
20180401|2018-02-05 10:30,5,73.25,73.45,72.75,72.925,1101
20180401|2018-02-05 11:00,5,72.9,72.925,72.275,72.4,1816
20180401|2018-02-05 11:30,5,72.35,72.775,72.275,72.525,1325
20180401|2018-02-05 12:00,5,72.525,72.725,72.45,72.725,770
20180401|2018-02-05 12:30,5,72.725,73.425,72.525,73.4,3227
20180401|2018-02-05 13:00,5,73.425,73.45,73.25,73.325,504
20180401|2018-02-06 08:30,6,72.775,72.825,71.35,71.475,5334
20180401|2018-02-06 09:00,6,71.45,71.525,70.825,71.025,3824
20180401|2018-02-06 09:30,6,71.025,71.3,70.975,71.05,2154
20180401|2018-02-06 10:00,6,71.025,71.1,70.95,71,1075
20180401|2018-02-06 10:30,6,71,71.325,70.825,71,1884
20180401|2018-02-06 11:00,6,71.025,71.125,70.725,70.725,1418
20180401|2018-02-06 11:30,6,70.725,71.25,70.6,71.2,1493
20180401|2018-02-06 12:00,6,71.225,71.4,70.95,71.125,1137
20180401|2018-02-06 12:30,6,71.15,71.525,71.05,71.4,3048
20180401|2018-02-06 13:00,6,71.4,71.525,71.375,71.4,627
20180401|2018-02-07 08:30,7,70.7,70.825,70.125,70.15,5162
20180401|2018-02-07 09:00,7,70.15,70.175,69.775,69.875,3057
20180401|2018-02-07 09:30,7,69.875,69.9,69.625,69.7,1760
20180401|2018-02-07 10:00,7,69.675,69.925,69.55,69.9,2096
20180401|2018-02-07 10:30,7,69.875,69.9,69.65,69.65,1420
20180401|2018-02-07 11:00,7,69.7,69.7,69.375,69.55,2007
20180401|2018-02-07 11:30,7,69.525,69.55,69.3,69.3,893
20180401|2018-02-07 12:00,7,69.325,69.35,69.05,69.175,1696
20180401|2018-02-07 12:30,7,69.175,69.325,68.875,69.3,4282
20180401|2018-02-07 13:00,7,69.3,69.325,69.125,69.175,474
20180401|2018-02-08 08:30,8,69.175,69.2,68.75,69.05,5334
20180401|2018-02-08 09:00,8,69.075,69.5,68.825,69.275,2744
20180401|2018-02-08 09:30,8,69.275,69.5,69.025,69.35,1321
20180401|2018-02-08 10:00,8,69.375,69.425,69.075,69.175,996
20180401|2018-02-08 10:30,8,69.15,69.65,69.05,69.375,1124
20180401|2018-02-08 11:00,8,69.375,69.5,69.1,69.225,744
20180401|2018-02-08 11:30,8,69.175,69.375,69.05,69.075,664
20180401|2018-02-08 12:00,8,69.05,69.35,69,69.3,788
20180401|2018-02-08 12:30,8,69.275,69.55,69.025,69.5,2029
20180401|2018-02-08 13:00,8,69.475,69.5,69.275,69.325,413
20180401|2018-02-09 08:30,9,69.45,69.6,69.25,69.5,2508
20180401|2018-02-09 09:00,9,69.475,69.875,69.275,69.475,2101
20180401|2018-02-09 09:30,9,69.45,69.5,69.025,69.2,970
20180401|2018-02-09 10:00,9,69.2,69.35,69.05,69.125,640
20180401|2018-02-09 10:30,9,69.125,69.275,68.925,69.025,1319
20180401|2018-02-09 11:00,9,69,69.075,68.875,69.025,776
20180401|2018-02-09 11:30,9,69.025,69.175,68.875,68.95,559
20180401|2018-02-09 12:00,9,68.95,69.325,68.875,69.2,973
20180401|2018-02-09 12:30,9,69.2,69.475,68.825,68.825,3018
20180401|2018-02-09 13:00,9,68.825,69.025,68.825,68.9,384
20180401|2018-02-12 08:30,12,68.7,69,68.575,68.75,3376
20180401|2018-02-12 09:00,12,68.775,68.925,68.625,68.625,1511
20180401|2018-02-12 09:30,12,68.65,68.85,68.55,68.85,1160
20180401|2018-02-12 10:00,12,68.875,69.775,68.875,69.5,3205
20180401|2018-02-12 10:30,12,69.475,70.475,69.225,69.85,2085
20180401|2018-02-12 11:00,12,69.875,70.375,69.7,70.325,1704
20180401|2018-02-12 11:30,12,70.3,70.725,70.275,70.575,2000
20180401|2018-02-12 12:00,12,70.6,70.6,70.225,70.425,1230
20180401|2018-02-12 12:30,12,70.45,70.7,70.25,70.55,3354
20180401|2018-02-12 13:00,12,70.525,70.6,70.35,70.375,423
20180401|2018-02-13 08:30,13,70.325,70.425,69.95,69.975,3065
20180401|2018-02-13 09:00,13,69.975,70.175,69.875,70.125,1320
20180401|2018-02-13 09:30,13,70.1,70.3,70,70.1,1039
20180401|2018-02-13 10:00,13,70.075,70.1,69.875,69.875,760
20180401|2018-02-13 10:30,13,69.85,69.925,69.725,69.75,1137
20180401|2018-02-13 11:00,13,69.725,69.925,69.675,69.775,680
20180401|2018-02-13 11:30,13,69.775,69.775,69.4,69.525,2309
20180401|2018-02-13 12:00,13,69.525,69.65,69.475,69.5,544
20180401|2018-02-13 12:30,13,69.525,69.6,69.3,69.475,3234
20180401|2018-02-13 13:00,13,69.45,69.475,69.375,69.4,307
20180401|2018-02-14 08:30,14,69.65,69.65,69.075,69.325,2498
20180401|2018-02-14 09:00,14,69.325,69.875,69.2,69.825,1611
20180401|2018-02-14 09:30,14,69.85,70.5,69.725,70.2,1849
20180401|2018-02-14 10:00,14,70.2,71.2,70.125,70.825,2541
20180401|2018-02-14 10:30,14,70.825,71.125,70.65,70.875,1572
20180401|2018-02-14 11:00,14,70.875,71.2,70.8,71.075,996
20180401|2018-02-14 11:30,14,71.1,71.275,70.875,71.075,800
20180401|2018-02-14 12:00,14,71.1,71.175,70.975,70.975,537
20180401|2018-02-14 12:30,14,71.025,71.025,70.525,70.625,2669
20180401|2018-02-14 13:00,14,70.625,70.725,70.575,70.575,517
20180401|2018-02-15 08:30,15,70.725,71.25,70.4,71.075,2807
20180401|2018-02-15 09:00,15,71.05,71.05,70.475,70.575,1763
20180401|2018-02-15 09:30,15,70.575,70.775,70.175,70.25,1161
20180401|2018-02-15 10:00,15,70.225,70.475,70.1,70.475,987
20180401|2018-02-15 10:30,15,70.475,70.5,69.975,70,1095
20180401|2018-02-15 11:00,15,70,70.175,69.925,70.125,805
20180401|2018-02-15 11:30,15,70.1,70.225,69.95,70.2,631
20180401|2018-02-15 12:00,15,70.2,70.25,70.075,70.125,431
20180401|2018-02-15 12:30,15,70.125,70.15,69.65,69.65,3306
20180401|2018-02-15 13:00,15,69.675,69.775,69.625,69.7,791
20180401|2018-02-16 08:30,16,69.425,69.45,68.15,68.75,5162
20180401|2018-02-16 09:00,16,68.75,68.925,68.475,68.55,2366
20180401|2018-02-16 09:30,16,68.525,68.7,68.4,68.675,794
20180401|2018-02-16 10:00,16,68.65,68.8,68.45,68.625,902
20180401|2018-02-16 10:30,16,68.625,68.8,68.375,68.625,1463
20180401|2018-02-16 11:00,16,68.625,68.65,68.325,68.475,805
20180401|2018-02-16 11:30,16,68.5,68.85,68.45,68.525,683
20180401|2018-02-16 12:00,16,68.5,68.525,68.325,68.375,524
20180401|2018-02-16 12:30,16,68.375,68.4,68.025,68.175,3856
20180401|2018-02-16 13:00,16,68.175,68.375,68.125,68.275,670
20180401|2018-02-20 08:30,20,68.475,69.875,68.3,69.45,4339
20180401|2018-02-20 09:00,20,69.45,69.5,69.1,69.125,2011
20180401|2018-02-20 09:30,20,69.1,69.15,69,69.025,931
20180401|2018-02-20 10:00,20,69.025,69.375,69,69.25,1094
20180401|2018-02-20 10:30,20,69.275,69.675,69.25,69.65,2059
20180401|2018-02-20 11:00,20,69.625,69.825,69.5,69.675,1890
20180401|2018-02-20 11:30,20,69.675,69.95,69.65,69.8,1067
20180401|2018-02-20 12:00,20,69.825,70.025,69.725,69.775,986
20180401|2018-02-20 12:30,20,69.8,69.925,69,69.225,3592
20180401|2018-02-20 13:00,20,69.25,69.45,69.125,69.325,919
20180401|2018-02-21 08:30,21,69.875,70.55,69.625,70.375,3210
20180401|2018-02-21 09:00,21,70.35,70.425,69.9,70.025,1548
20180401|2018-02-21 09:30,21,70.025,70.075,69.575,69.8,1367
20180401|2018-02-21 10:00,21,69.825,69.95,69.7,69.9,586
20180401|2018-02-21 10:30,21,69.9,69.925,69.5,69.725,766
20180401|2018-02-21 11:00,21,69.725,69.75,69.3,69.35,1014
20180401|2018-02-21 11:30,21,69.325,69.45,69.125,69.325,1000
20180401|2018-02-21 12:00,21,69.325,69.875,69.225,69.75,1544
20180401|2018-02-21 12:30,21,69.75,70.075,69.65,69.9,3153
20180401|2018-02-21 13:00,21,69.9,69.95,69.725,69.95,359
20180401|2018-02-22 08:30,22,69.825,70.025,69.475,70,2111
20180401|2018-02-22 09:00,22,70.025,70.15,69.7,69.975,1336
20180401|2018-02-22 09:30,22,69.975,70.25,69.85,70.225,968
20180401|2018-02-22 10:00,22,70.225,70.225,70.05,70.075,635
20180401|2018-02-22 10:30,22,70.1,70.85,70.1,70.75,2328
20180401|2018-02-22 11:00,22,70.775,70.925,70.65,70.9,1179
20180401|2018-02-22 11:30,22,70.9,71.075,70.85,71.025,1191
20180401|2018-02-22 12:00,22,71.05,71.275,71,71.225,1516
20180401|2018-02-22 12:30,22,71.225,71.425,70.65,71.3,3450
20180401|2018-02-22 13:00,22,71.3,71.55,71.275,71.475,750
20180401|2018-02-23 08:30,23,71.3,71.775,71.075,71.4,3336
20180401|2018-02-23 09:00,23,71.4,71.625,71.15,71.25,1213
20180401|2018-02-23 09:30,23,71.25,71.5,71.25,71.4,575
20180401|2018-02-23 10:00,23,71.4,71.45,71.125,71.2,697
20180401|2018-02-23 10:30,23,71.175,71.325,70.875,71.075,1390
20180401|2018-02-23 11:00,23,71.075,71.35,71,71.25,522
20180401|2018-02-23 11:30,23,71.25,71.425,71.25,71.25,493
20180401|2018-02-23 12:00,23,71.25,71.425,71.175,71.275,393
20180401|2018-02-23 12:30,23,71.3,71.425,71.15,71.375,1580
20180401|2018-02-23 13:00,23,71.4,71.475,71.3,71.4,567
20180401|2018-02-26 08:30,26,71.15,71.5,70.95,71.275,2829
20180401|2018-02-26 09:00,26,71.25,71.95,71.125,71.375,2099
20180401|2018-02-26 09:30,26,71.4,71.45,71,71.075,1671
20180401|2018-02-26 10:00,26,71.075,71.125,70.45,70.5,2178
20180401|2018-02-26 10:30,26,70.475,70.875,70.45,70.7,905
20180401|2018-02-26 11:00,26,70.725,70.775,70.6,70.625,388
20180401|2018-02-26 11:30,26,70.625,70.625,70.275,70.4,972
20180401|2018-02-26 12:00,26,70.425,70.7,70.35,70.375,710
20180401|2018-02-26 12:30,26,70.375,70.375,69.9,70,3909
20180401|2018-02-26 13:00,26,70.025,70.05,69.925,70,471
20180401|2018-02-27 08:30,27,70.075,70.25,69.825,70.125,2981
20180401|2018-02-27 09:00,27,70.1,70.375,70.025,70.3,1647
20180401|2018-02-27 09:30,27,70.3,70.35,70.05,70.3,981
20180401|2018-02-27 10:00,27,70.3,70.625,70.3,70.375,1421
20180401|2018-02-27 10:30,27,70.35,70.675,70,70.225,2069
20180401|2018-02-27 11:00,27,70.225,70.55,70.075,70.1,1057
20180401|2018-02-27 11:30,27,70.125,70.175,69.975,70.175,776
20180401|2018-02-27 12:00,27,70.2,70.275,70.125,70.2,359
20180401|2018-02-27 12:30,27,70.2,70.375,69.825,69.95,2442
20180401|2018-02-27 13:00,27,69.95,69.95,69.8,69.8,484
20180401|2018-02-28 08:30,28,69.4,69.5,68.775,68.9,6578
20180401|2018-02-28 09:00,28,68.925,68.925,68.3,68.325,2913
20180401|2018-02-28 09:30,28,68.325,68.35,68.125,68.325,2375
20180401|2018-02-28 10:00,28,68.3,68.45,68.2,68.35,1479
20180401|2018-02-28 10:30,28,68.35,68.55,68.125,68.15,1486
20180401|2018-02-28 11:00,28,68.15,68.25,67.85,67.925,2409
20180401|2018-02-28 11:30,28,67.9,67.925,67.55,67.675,1899
20180401|2018-02-28 12:00,28,67.7,67.725,67.475,67.525,2718
20180401|2018-02-28 12:30,28,67.525,67.55,67.125,67.275,6091
20180401|2018-02-28 13:00,28,67.25,67.475,67.2,67.375,1090
20180401|2018-03-01 08:30,1,67.5,67.75,67.175,67.525,3562
20180401|2018-03-01 09:00,1,67.575,67.75,67.225,67.225,2028
20180401|2018-03-01 09:30,1,67.225,67.3,67.15,67.275,1495
20180401|2018-03-01 10:00,1,67.25,67.4,67.175,67.225,1151
20180401|2018-03-01 10:30,1,67.225,67.625,67.2,67.625,1061
20180401|2018-03-01 11:00,1,67.6,67.825,67.275,67.275,1288
20180401|2018-03-01 11:30,1,67.275,67.525,67.25,67.5,791
20180401|2018-03-01 12:00,1,67.5,67.55,67.45,67.525,387
20180401|2018-03-01 12:30,1,67.5,67.525,66.9,66.9,2674
20180401|2018-03-01 13:00,1,66.9,67.025,66.875,66.95,567
20180401|2018-03-02 08:30,2,67.45,68,67.375,67.525,3501
20180401|2018-03-02 09:00,2,67.525,67.575,67.05,67.125,2043
20180401|2018-03-02 09:30,2,67.1,67.275,66.9,67.075,1570
20180401|2018-03-02 10:00,2,67.075,67.675,67.05,67.325,1029
20180401|2018-03-02 10:30,2,67.3,67.5,67.15,67.275,846
20180401|2018-03-02 11:00,2,67.275,67.4,67.075,67.3,603
20180401|2018-03-02 11:30,2,67.275,67.475,67.175,67.425,437
20180401|2018-03-02 12:00,2,67.425,67.525,67.275,67.275,633
20180401|2018-03-02 12:30,2,67.3,67.775,67.125,67.5,3003
20180401|2018-03-02 13:00,2,67.475,67.6,67.425,67.55,468
20180401|2018-03-05 08:30,5,67.925,68.1,67.65,67.85,1938
20180401|2018-03-05 09:00,5,67.875,68,67.65,67.65,804
20180401|2018-03-05 09:30,5,67.65,68.425,67.65,68.35,1512
20180401|2018-03-05 10:00,5,68.35,68.5,68.3,68.375,1188
20180401|2018-03-05 10:30,5,68.375,68.775,68.3,68.75,2043
20180401|2018-03-05 11:00,5,68.75,68.875,68.65,68.675,890
20180401|2018-03-05 11:30,5,68.675,68.7,68.5,68.525,616
20180401|2018-03-05 12:00,5,68.55,68.725,68.55,68.675,420
20180401|2018-03-05 12:30,5,68.7,69.1,68.675,68.75,2509
20180401|2018-03-05 13:00,5,68.775,68.775,68.675,68.75,458
20180401|2018-03-06 08:30,6,69.275,69.3,68.825,69.125,3367
20180401|2018-03-06 09:00,6,69.125,69.125,68.6,68.7,1874
20180401|2018-03-06 09:30,6,68.7,68.875,68.625,68.85,834
20180401|2018-03-06 10:00,6,68.825,69.05,68.8,68.975,493
20180401|2018-03-06 10:30,6,69,69.325,68.9,69.025,1481
20180401|2018-03-06 11:00,6,69,69.025,68.675,68.725,418
20180401|2018-03-06 11:30,6,68.7,68.95,68.675,68.875,440
20180401|2018-03-06 12:00,6,68.875,68.95,68.775,68.9,337
20180401|2018-03-06 12:30,6,68.925,69.025,68.125,68.15,3273
20180401|2018-03-06 13:00,6,68.175,68.275,68.15,68.15,499
20180401|2018-03-07 08:30,7,68.075,68.075,67.125,67.7,4129
20180401|2018-03-07 09:00,7,67.7,67.725,67.175,67.2,1668
20180401|2018-03-07 09:30,7,67.2,67.425,67.05,67.375,1092
20180401|2018-03-07 10:00,7,67.35,67.375,67.175,67.25,533
20180401|2018-03-07 10:30,7,67.225,67.225,66.925,67.025,1129
20180401|2018-03-07 11:00,7,67.025,67.05,66.6,66.65,1836
20180401|2018-03-07 11:30,7,66.65,67.025,66.425,67.025,1309
20180401|2018-03-07 12:00,7,67.05,67.225,66.775,67.175,1091
20180401|2018-03-07 12:30,7,67.15,68,67.025,67.9,4648
20180401|2018-03-07 13:00,7,67.9,68.325,67.875,67.95,1101
20180401|2018-03-08 08:30,8,67.175,67.35,66.65,67,3535
20180401|2018-03-08 09:00,8,67,67,66.625,66.75,1591
20180401|2018-03-08 09:30,8,66.775,67.4,66.725,67.3,1387
20180401|2018-03-08 10:00,8,67.325,68.175,67.325,67.875,2751
20180401|2018-03-08 10:30,8,67.875,67.875,67.125,67.45,1401
20180401|2018-03-08 11:00,8,67.425,67.7,67.25,67.575,728
20180401|2018-03-08 11:30,8,67.6,67.75,67.575,67.675,653
20180401|2018-03-08 12:00,8,67.675,67.7,67.35,67.6,787
20180401|2018-03-08 12:30,8,67.625,68.175,67.475,68.025,3225
20180401|2018-03-08 13:00,8,68.025,68.075,67.925,68.025,436
20180401|2018-03-09 08:30,9,67.75,68.3,67.525,68,3156
20180401|2018-03-09 09:00,9,68,68.05,67.1,67.225,2101
20180401|2018-03-09 09:30,9,67.25,67.4,67,67.2,1313
20180401|2018-03-09 10:00,9,67.2,67.6,67.175,67.45,725
20180401|2018-03-09 10:30,9,67.475,67.9,67.2,67.4,1255
20180401|2018-03-09 11:00,9,67.375,67.825,67.35,67.7,736
20180401|2018-03-09 11:30,9,67.7,68.025,67.7,67.975,705
20180401|2018-03-09 12:00,9,68,68,67.825,67.9,455
20180401|2018-03-09 12:30,9,67.925,68,67.65,67.8,2646
20180401|2018-03-09 13:00,9,67.8,67.85,67.525,67.55,303
20180401|2018-03-12 08:30,12,67.5,67.55,66.7,66.75,2277
20180401|2018-03-12 09:00,12,66.775,66.875,66.525,66.55,1110
20180401|2018-03-12 09:30,12,66.575,66.975,66.525,66.9,983
20180401|2018-03-12 10:00,12,66.9,67.3,66.875,67.05,889
20180401|2018-03-12 10:30,12,67.025,67.225,66.925,67.05,682
20180401|2018-03-12 11:00,12,67.05,67.25,67.025,67.225,307
20180401|2018-03-12 11:30,12,67.275,67.5,67.15,67.3,714
20180401|2018-03-12 12:00,12,67.275,67.275,67,67.05,571
20180401|2018-03-12 12:30,12,67.025,67.825,66.85,67.625,3882
20180401|2018-03-12 13:00,12,67.6,67.6,67.35,67.4,450
20180401|2018-03-13 08:30,13,67.675,68.025,67.425,67.525,2522
20180401|2018-03-13 09:00,13,67.525,67.975,67.5,67.975,1369
20180401|2018-03-13 09:30,13,67.975,68.85,67.975,68.8,3329
20180401|2018-03-13 10:00,13,68.825,68.85,68.55,68.7,1424
20180401|2018-03-13 10:30,13,68.7,68.8,68.2,68.3,1678
20180401|2018-03-13 11:00,13,68.325,68.325,67.6,67.725,1677
20180401|2018-03-13 11:30,13,67.75,67.95,67.65,67.725,869
20180401|2018-03-13 12:00,13,67.7,67.8,67.55,67.625,850
20180401|2018-03-13 12:30,13,67.6,67.9,67.475,67.75,3313
20180401|2018-03-13 13:00,13,67.775,67.85,67.65,67.775,531
20180401|2018-03-14 08:30,14,67.45,67.475,66.925,67.15,2415
20180401|2018-03-14 09:00,14,67.15,67.175,66.7,66.825,1498
20180401|2018-03-14 09:30,14,66.8,67.3,66.8,67.275,1466
20180401|2018-03-14 10:00,14,67.275,67.7,67.25,67.575,1270
20180401|2018-03-14 10:30,14,67.575,67.725,67.025,67.075,1452
20180401|2018-03-14 11:00,14,67.05,67.275,66.95,66.95,1106
20180401|2018-03-14 11:30,14,66.975,67.2,66.95,66.975,591
20180401|2018-03-14 12:00,14,66.95,66.975,66.625,66.725,1223
20180401|2018-03-14 12:30,14,66.725,67.025,66.625,66.925,2049
20180401|2018-03-14 13:00,14,66.925,66.925,66.8,66.85,441
20180401|2018-03-15 08:30,15,66.4,66.5,65.975,66.1,3161
20180401|2018-03-15 09:00,15,66.125,66.15,65.875,65.95,1518
20180401|2018-03-15 09:30,15,65.95,66.375,65.925,66.325,1139
20180401|2018-03-15 10:00,15,66.325,66.45,66.05,66.125,1179
20180401|2018-03-15 10:30,15,66.125,66.375,66.075,66.325,987
20180401|2018-03-15 11:00,15,66.3,66.825,66.225,66.45,2055
20180401|2018-03-15 11:30,15,66.425,66.5,66.075,66.15,880
20180401|2018-03-15 12:00,15,66.175,66.325,65.925,66.075,716
20180401|2018-03-15 12:30,15,66.075,66.075,65.675,65.725,3103
20180401|2018-03-15 13:00,15,65.725,65.75,65.7,65.725,665
20180401|2018-03-16 08:30,16,65.7,66.45,65.65,65.9,1990
20180401|2018-03-16 09:00,16,65.9,66.525,65.775,66.025,1828
20180401|2018-03-16 09:30,16,66,66.15,65.875,66.125,590
20180401|2018-03-16 10:00,16,66.125,66.175,65.725,65.725,965
20180401|2018-03-16 10:30,16,65.725,65.975,65.525,65.975,1592
20180401|2018-03-16 11:00,16,65.975,66.025,65.775,65.95,631
20180401|2018-03-16 11:30,16,65.975,65.975,65.475,65.575,934
20180401|2018-03-16 12:00,16,65.6,65.85,65.525,65.775,504
20180401|2018-03-16 12:30,16,65.775,65.8,65.425,65.45,2120
20180401|2018-03-16 13:00,16,65.45,65.475,65.375,65.425,644
20180401|2018-03-19 08:30,19,65.25,65.25,64.775,64.9,3204
20180401|2018-03-19 09:00,19,64.925,64.925,64.25,64.325,1760
20180401|2018-03-19 09:30,19,64.325,64.8,64.15,64.325,1503
20180401|2018-03-19 10:00,19,64.325,64.5,64.125,64.15,598
20180401|2018-03-19 10:30,19,64.15,64.2,63.6,63.75,1939
20180401|2018-03-19 11:00,19,63.8,63.825,63.525,63.6,1085
20180401|2018-03-19 11:30,19,63.6,63.9,63.5,63.875,499
20180401|2018-03-19 12:00,19,63.875,63.9,63.625,63.75,363
20180401|2018-03-19 12:30,19,63.75,63.8,63.05,63.075,2542
20180401|2018-03-19 13:00,19,63.1,63.225,62.975,62.975,611
20180401|2018-03-20 08:30,20,63.275,63.45,62.825,63.275,1853
20180401|2018-03-20 09:00,20,63.3,63.85,63.1,63.275,2544
20180401|2018-03-20 09:30,20,63.25,63.3,62.9,63.175,773
20180401|2018-03-20 10:00,20,63.15,63.45,63.025,63.15,417
20180401|2018-03-20 10:30,20,63.15,63.55,63.125,63.525,712
20180401|2018-03-20 11:00,20,63.5,63.625,63.25,63.475,531
20180401|2018-03-20 11:30,20,63.45,63.6,63.275,63.4,249
20180401|2018-03-20 12:00,20,63.375,63.5,63.35,63.4,219
20180401|2018-03-20 12:30,20,63.375,63.475,63.1,63.35,1142
20180401|2018-03-20 13:00,20,63.35,63.475,63.1,63.1,406
20180401|2018-03-21 08:30,21,63.6,63.6,63.2,63.4,1040
20180401|2018-03-21 09:00,21,63.375,63.5,63.1,63.5,748
20180401|2018-03-21 09:30,21,63.5,63.5,63.225,63.25,497
20180401|2018-03-21 10:00,21,63.2,63.325,63.025,63.075,533
20180401|2018-03-21 10:30,21,63.1,63.4,62.825,63,1026
20180401|2018-03-21 11:00,21,62.975,63.3,62.75,63.3,461
20180401|2018-03-21 11:30,21,63.25,63.425,63.075,63.075,431
20180401|2018-03-21 12:00,21,63.05,63.2,62.55,63.025,1055
20180401|2018-03-21 12:30,21,62.925,62.925,62.525,62.6,1326
20180401|2018-03-21 13:00,21,62.575,62.75,62.575,62.7,331
20180401|2018-03-22 08:30,22,62.625,62.7,62.2,62.375,1294
20180401|2018-03-22 09:00,22,62.4,62.575,62.3,62.3,381
20180401|2018-03-22 09:30,22,62.3,62.35,62.125,62.125,575
20180401|2018-03-22 10:00,22,62.125,62.275,61.525,61.6,1129
20180401|2018-03-22 10:30,22,61.6,61.8,61.275,61.325,994
20180401|2018-03-22 11:00,22,61.35,61.35,60.85,60.85,1378
20180401|2018-03-22 11:30,22,60.85,61.25,60.85,61.225,863
20180401|2018-03-22 12:00,22,61.2,61.475,61.1,61.15,659
20180401|2018-03-22 12:30,22,61.125,61.45,60.95,61.275,635
20180401|2018-03-22 13:00,22,61.325,61.325,61.025,61.025,258
20180401|2018-03-23 08:30,23,60.325,60.35,59.55,59.9,2296
20180401|2018-03-23 09:00,23,59.925,60.75,59.775,60.225,1373
20180401|2018-03-23 09:30,23,60.225,60.25,59.9,60,483
20180401|2018-03-23 10:00,23,59.95,60.075,59.625,59.775,1344
20180401|2018-03-23 10:30,23,59.8,59.875,59.65,59.7,670
20180401|2018-03-23 11:00,23,59.725,59.8,59.325,59.35,490
20180401|2018-03-23 11:30,23,59.325,59.375,59.2,59.3,434
20180401|2018-03-23 12:00,23,59.325,59.5,59.025,59.05,388
20180401|2018-03-23 12:30,23,59.025,59.05,58.4,58.425,2155
20180401|2018-03-23 13:00,23,58.4,58.6,58.4,58.5,455
20180401|2018-03-26 08:30,26,58.825,58.95,58.125,58.825,1318
20180401|2018-03-26 09:00,26,58.825,59.1,58.625,58.725,448
20180401|2018-03-26 09:30,26,58.725,59,58.575,58.85,441
20180401|2018-03-26 10:00,26,58.9,58.925,58.25,58.4,386
20180401|2018-03-26 10:30,26,58.35,58.675,58.275,58.325,382
20180401|2018-03-26 11:00,26,58.275,58.45,58.275,58.275,528
20180401|2018-03-26 11:30,26,58.275,58.325,58.175,58.2,436
20180401|2018-03-26 12:00,26,58.225,58.3,58.175,58.175,138
20180401|2018-03-26 12:30,26,58.2,58.375,57.95,58,858
20180401|2018-03-26 13:00,26,58.025,58.15,58,58.1,156
20180401|2018-03-27 08:30,27,58,58,57.525,57.825,1153
20180401|2018-03-27 09:00,27,57.8,58.125,57.675,57.875,667
20180401|2018-03-27 09:30,27,57.85,57.925,57.725,57.775,204
20180401|2018-03-27 10:00,27,57.775,57.95,57.675,57.95,249
20180401|2018-03-27 10:30,27,57.9,58.225,57.85,57.925,704
20180401|2018-03-27 11:00,27,58.025,58.2,57.825,57.825,380
20180401|2018-03-27 11:30,27,57.825,57.925,57.725,57.9,337
20180401|2018-03-27 12:00,27,57.925,57.95,57.775,57.825,214
20180401|2018-03-27 12:30,27,57.85,58,57.7,57.8,786
20180401|2018-03-27 13:00,27,57.8,57.825,57.7,57.725,216
20180401|2018-03-28 08:30,28,56.85,57.2,56.75,57.05,2124
20180401|2018-03-28 09:00,28,57.05,57.2,56.925,57.175,441
20180401|2018-03-28 09:30,28,57.2,57.2,56.975,57.05,368
20180401|2018-03-28 10:00,28,57.05,57.175,56.95,57.15,410
20180401|2018-03-28 10:30,28,57.15,57.3,56.95,57.275,793
20180401|2018-03-28 11:00,28,57.3,57.4,57.025,57.3,722
20180401|2018-03-28 11:30,28,57.325,57.325,56.875,56.925,622
20180401|2018-03-28 12:00,28,56.925,57.025,56.825,56.9,523
20180401|2018-03-28 12:30,28,56.9,57.325,56.775,56.95,1171
20180401|2018-03-28 13:00,28,56.95,56.95,56.85,56.95,368
20180401|2018-03-29 08:30,29,57.05,57.5,57,57.1,1267
20180401|2018-03-29 09:00,29,57.1,57.15,56.975,57,511
20180401|2018-03-29 09:30,29,56.975,57.075,56.925,56.95,442
20180401|2018-03-29 10:00,29,56.95,57.025,56.9,57.025,392
20180401|2018-03-29 10:30,29,57,57.25,56.9,57.05,477
20180401|2018-03-29 11:00,29,57.05,57.25,56.975,57.175,371
20180401|2018-03-29 11:30,29,57.2,57.275,57.1,57.275,327
20180401|2018-03-29 12:00,29,57.175,57.3,56.925,56.95,445
20180401|2018-03-29 12:30,29,56.925,57.375,56.925,57.05,1045
20180401|2018-03-29 13:00,29,57.075,57.175,57.025,57.125,243
20180401|2018-04-02 08:30,2,56.5,56.7,56.275,56.375,999
20180401|2018-04-02 09:00,2,56.3,56.45,56.2,56.3,394
20180401|2018-04-02 09:30,2,56.35,56.375,55.975,56,449
20180401|2018-04-02 10:00,2,55.975,55.975,55.225,55.275,639
20180401|2018-04-02 10:30,2,55.25,55.525,54.825,54.825,753
20180401|2018-04-02 11:00,2,54.825,54.85,54.7,54.85,341
20180401|2018-04-02 11:30,2,54.85,54.875,54.5,54.5,178
20180401|2018-04-02 12:00,2,54.525,54.7,54.525,54.575,90
20180401|2018-04-02 12:30,2,54.575,54.575,54.25,54.275,772
20180401|2018-04-02 13:00,2,54.275,54.3,54.25,54.3,156
20180401|2018-04-03 08:30,3,54.35,54.4,53.45,53.45,1521
20180401|2018-04-03 09:00,3,53.45,53.6,52.55,52.575,1062
20180401|2018-04-03 09:30,3,52.575,52.575,52.15,52.3,654
20180401|2018-04-03 10:00,3,52.275,52.325,51.425,51.5,814
20180401|2018-04-03 10:30,3,51.425,52.525,51.35,52.525,995
20180401|2018-04-03 11:00,3,52.525,52.825,52,52.825,807
20180401|2018-04-03 11:30,3,52.775,53,52.55,52.55,417
20180401|2018-04-03 12:00,3,52.575,52.575,51.8,51.8,473
20180401|2018-04-03 12:30,3,51.8,52.5,51.625,51.65,1472
20180401|2018-04-03 13:00,3,51.65,51.9,51.55,51.55,401
20180401|2018-04-04 08:30,4,51.75,52.075,50.475,51.65,2116
20180401|2018-04-04 09:00,4,51.8,52.575,51.75,52.3,569
20180401|2018-04-04 09:30,4,52.275,53.15,52.275,52.65,954
20180401|2018-04-04 10:00,4,52.525,52.525,52.075,52.075,298
20180401|2018-04-04 10:30,4,52.1,52.8,52.025,52.35,708
20180401|2018-04-04 11:00,4,52.3,52.95,52.175,52.9,486
20180401|2018-04-04 11:30,4,52.95,53.625,52.8,53.25,1006
20180401|2018-04-04 12:00,4,53.25,53.55,53.075,53.075,420
20180401|2018-04-04 12:30,4,53.075,53.2,52.975,53.075,687
20180401|2018-04-04 13:00,4,53.05,53.4,53.025,53.25,258
20180401|2018-04-05 08:30,5,53.175,53.275,52.825,53.075,1189
20180401|2018-04-05 09:00,5,53.075,53.325,53.025,53.05,590
20180401|2018-04-05 09:30,5,53.025,53.1,52.975,53,336
20180401|2018-04-05 10:00,5,53,53.25,52.925,53.075,215
20180401|2018-04-05 10:30,5,53.025,53.125,52.6,52.8,411
20180401|2018-04-05 11:00,5,52.8,52.85,52.45,52.7,359
20180401|2018-04-05 11:30,5,52.675,52.925,52.65,52.725,142
20180401|2018-04-05 12:00,5,52.725,52.85,52.575,52.85,345
20180401|2018-04-05 12:30,5,52.85,52.85,52.325,52.4,725
20180401|2018-04-05 13:00,5,52.4,52.525,52.375,52.4,166
20180401|2018-04-06 08:30,6,52.65,52.7,52.15,52.45,668
20180401|2018-04-06 09:00,6,52.425,52.575,52.2,52.35,449
20180401|2018-04-06 09:30,6,52.35,52.55,52.25,52.25,289
20180401|2018-04-06 10:00,6,52.25,52.325,52.225,52.25,107
20180401|2018-04-06 10:30,6,52.25,52.425,52.175,52.175,380
20180401|2018-04-06 11:00,6,52.175,52.225,52.1,52.1,258
20180401|2018-04-06 11:30,6,52.15,52.2,52.075,52.2,189
20180401|2018-04-06 12:00,6,52.2,52.3,52.125,52.175,301
20180401|2018-04-06 12:30,6,52.15,52.25,52.05,52.075,819
20180401|2018-04-06 13:00,6,52.075,52.125,52.05,52.05,250
20180401|2018-04-09 08:30,9,52.25,52.725,52,52.575,817
20180401|2018-04-09 09:00,9,52.55,52.625,52.375,52.375,363
20180401|2018-04-09 09:30,9,52.375,52.625,52.35,52.5,203
20180401|2018-04-09 10:00,9,52.575,52.975,52.575,52.825,736
20180401|2018-04-09 10:30,9,52.875,53.05,52.825,52.9,444
20180401|2018-04-09 11:00,9,52.925,53.175,52.85,53.15,273
20180401|2018-04-09 11:30,9,53.125,53.225,52.95,53,207
20180401|2018-04-09 12:00,9,53,53.2,52.95,53.2,175
20180401|2018-04-09 12:30,9,53.175,53.225,52.8,52.85,750
20180401|2018-04-09 13:00,9,52.85,53.025,52.85,52.925,143
20180401|2018-04-10 08:30,10,53.25,53.875,53.25,53.85,1259
20180401|2018-04-10 09:00,10,53.85,54.1,53.75,53.85,958
20180401|2018-04-10 09:30,10,53.85,53.85,53.6,53.85,263
20180401|2018-04-10 10:00,10,53.85,54.05,53.675,53.7,261
20180401|2018-04-10 10:30,10,53.7,53.825,53.525,53.575,313
20180401|2018-04-10 11:00,10,53.575,53.7,53.475,53.475,546
20180401|2018-04-10 11:30,10,53.525,53.675,53.3,53.6,242
20180401|2018-04-10 12:00,10,53.6,53.7,53.525,53.525,126
20180401|2018-04-10 12:30,10,53.575,53.7,53.375,53.5,533
20180401|2018-04-10 13:00,10,53.5,53.625,53.5,53.575,108
20180401|2018-04-11 08:30,11,53.8,53.9,53.7,53.725,859
20180401|2018-04-11 09:00,11,53.725,53.775,53.6,53.725,468
20180401|2018-04-11 09:30,11,53.7,53.775,53.7,53.75,115
20180401|2018-04-11 10:00,11,53.75,53.75,53.7,53.725,92
20180401|2018-04-11 10:30,11,53.75,53.75,53.35,53.4,756
20180401|2018-04-11 11:00,11,53.35,53.4,53.325,53.325,175
20180401|2018-04-11 11:30,11,53.35,53.375,53.275,53.275,258
20180401|2018-04-11 12:00,11,53.3,53.375,53.275,53.3,139
20180401|2018-04-11 12:30,11,53.3,53.375,53.275,53.325,334
20180401|2018-04-11 13:00,11,53.35,53.425,53.35,53.4,204
20180401|2018-04-12 08:30,12,53.75,54,53.6,53.75,803
20180401|2018-04-12 09:00,12,53.725,53.775,53.725,53.75,69
20180401|2018-04-12 09:30,12,53.75,53.825,53.725,53.75,123
20180401|2018-04-12 10:00,12,53.8,53.85,53.625,53.825,362
20180401|2018-04-12 10:30,12,53.825,54.2,53.825,54.1,441
20180401|2018-04-12 11:00,12,54.1,54.375,54.05,54.275,711
20180401|2018-04-12 11:30,12,54.275,54.375,54.2,54.375,188
20180401|2018-04-12 12:00,12,54.325,54.325,54.175,54.25,267
20180401|2018-04-12 12:30,12,54.25,54.325,54.2,54.3,333
20180401|2018-04-12 13:00,12,54.3,54.375,54.275,54.35,134
20180401|2018-04-13 08:30,13,54.2,54.25,54.1,54.125,307
20180401|2018-04-13 09:00,13,54.125,54.2,54.1,54.125,101
20180401|2018-04-13 09:30,13,54.15,54.175,53.9,53.925,334
20180401|2018-04-13 10:00,13,53.925,53.975,53.9,53.9,93
20180401|2018-04-13 10:30,13,53.9,53.95,53.775,53.8,256
20180401|2018-04-13 11:00,13,53.825,53.925,53.75,53.775,137
20180401|2018-04-13 11:30,13,53.775,53.95,53.775,53.85,206
20180601|2017-01-11 10:30,11,77.25,77.25,77.25,77.25,2
20180601|2017-02-14 08:30,14,77.15,77.15,77.15,77.15,11
20180601|2017-02-14 09:00,14,77.15,77.15,77.15,77.15,6
20180601|2017-02-15 11:30,15,77.15,77.15,77.15,77.15,3
20180601|2017-02-21 11:30,21,77.15,77.15,77.15,77.15,25
20180601|2017-02-21 12:00,21,77.15,77.15,77.15,77.15,8
20180601|2017-02-21 12:30,21,77.1,77.15,77.1,77.15,32
20180601|2017-02-21 13:00,21,77.15,77.15,77.15,77.15,3
20180601|2017-02-22 10:30,22,76.4,76.4,76.075,76.075,2
20180601|2017-02-22 11:30,22,76.25,76.25,76.2,76.25,16
20180601|2017-02-22 12:30,22,76.25,76.25,76.25,76.25,5
20180601|2017-03-02 10:00,2,77.15,77.15,77.15,77.15,3
20180601|2017-03-03 08:30,3,76.45,76.45,76.15,76.15,2
20180601|2017-03-07 09:00,7,76.7,76.7,76.7,76.7,1
20180601|2017-03-07 11:30,7,77.15,77.15,77.15,77.15,11
20180601|2017-03-07 12:30,7,77.15,77.15,77.15,77.15,16
20180601|2017-03-08 10:30,8,77.15,77.15,77.15,77.15,5
20180601|2017-03-08 11:00,8,77.15,77.15,77.15,77.15,25
20180601|2017-03-08 12:00,8,77.1,77.1,77.1,77.1,1
20180601|2017-03-08 12:30,8,77.15,77.15,77.15,77.15,1
20180601|2017-03-09 08:30,9,77.15,77.15,77.15,77.15,5
20180601|2017-03-09 12:30,9,77.15,77.15,77.15,77.15,9
20180601|2017-03-10 08:30,10,76.675,76.675,76.075,76.425,10
20180601|2017-03-10 11:00,10,77.1,77.1,77.1,77.1,1
20180601|2017-03-10 11:30,10,77.15,77.15,77.15,77.15,2
20180601|2017-03-10 12:00,10,77.15,77.15,77.15,77.15,17
20180601|2017-03-10 12:30,10,77.15,77.15,77.15,77.15,64
20180601|2017-03-13 08:30,13,77.15,77.15,77.15,77.15,8
20180601|2017-03-13 09:00,13,77.15,77.15,77.15,77.15,7
20180601|2017-03-13 09:30,13,77.15,77.15,77.15,77.15,1
20180601|2017-03-13 10:00,13,77.15,77.15,77.15,77.15,2
20180601|2017-03-13 10:30,13,77.15,77.15,77.15,77.15,2
20180601|2017-03-13 12:00,13,77.15,77.15,77.15,77.15,3
20180601|2017-03-13 12:30,13,77.15,77.15,77.15,77.15,24
20180601|2017-03-14 09:00,14,77.15,77.15,77.075,77.075,26
20180601|2017-03-14 10:00,14,77.15,77.15,77.15,77.15,41
20180601|2017-03-14 10:30,14,77.15,77.15,77.15,77.15,15
20180601|2017-03-14 11:30,14,77.15,77.15,77.15,77.15,1
20180601|2017-03-14 12:00,14,77.15,77.15,77.15,77.15,1
20180601|2017-03-14 12:30,14,77.15,77.15,77.15,77.15,1
20180601|2017-03-15 12:30,15,77.15,77.15,77,77,14
20180601|2017-03-16 10:30,16,76.875,76.9,76.875,76.9,4
20180601|2017-03-16 11:30,16,77.125,77.125,77.125,77.125,1
20180601|2017-03-16 12:30,16,77.15,77.15,77.15,77.15,1
20180601|2017-03-17 10:00,17,77,77.025,77,77,15
20180601|2017-03-17 10:30,17,76.95,76.95,76.775,76.775,4
20180601|2017-03-17 12:30,17,76.775,76.775,76.5,76.5,60
20180601|2017-03-20 09:00,20,76.5,76.5,76.5,76.5,2
20180601|2017-03-20 09:30,20,76.5,76.5,76.5,76.5,18
20180601|2017-03-20 10:30,20,76.475,76.5,76.475,76.5,22
20180601|2017-03-20 11:00,20,76.5,76.5,76.5,76.5,8
20180601|2017-03-20 12:30,20,76.5,76.5,76.5,76.5,10
20180601|2017-03-21 08:30,21,76.5,77.05,76.5,77.05,6
20180601|2017-03-22 08:30,22,76.5,76.5,76.5,76.5,10
20180601|2017-03-22 09:00,22,76.5,76.5,76.5,76.5,5
20180601|2017-03-23 08:30,23,76.425,76.425,76.325,76.325,5
20180601|2017-03-23 09:00,23,76.6,76.6,76.3,76.3,9
20180601|2017-03-23 09:30,23,75.9,75.9,75.9,75.9,1
20180601|2017-03-23 12:00,23,76,76,76,76,31
20180601|2017-03-23 12:30,23,76,76.475,76,76.475,72
20180601|2017-03-23 13:00,23,76.6,76.6,76.6,76.6,1
20180601|2017-03-27 12:00,27,75.35,75.375,75.35,75.375,2
20180601|2017-03-28 10:30,28,74.9,74.9,74.9,74.9,4
20180601|2017-03-28 13:00,28,74.4,74.4,74.4,74.4,1
20180601|2017-03-29 09:00,29,74.3,74.3,74.3,74.3,1
20180601|2017-03-29 13:00,29,74.275,74.425,74.275,74.425,2
20180601|2017-03-30 08:30,30,74.15,74.15,74.15,74.15,2
20180601|2017-03-30 12:00,30,74.6,74.675,74.6,74.675,3
20180601|2017-04-07 12:30,7,75.425,75.425,75.425,75.425,5
20180601|2017-04-11 09:00,11,76.5,76.5,76.475,76.475,4
20180601|2017-04-11 09:30,11,76.5,76.525,76.5,76.525,2
20180601|2017-04-11 10:00,11,76.4,76.4,76.325,76.35,12
20180601|2017-04-11 11:00,11,76.35,76.35,76.3,76.3,5
20180601|2017-04-11 12:00,11,76.475,76.65,76.425,76.425,22
20180601|2017-04-12 08:30,12,76.05,76.05,75.85,75.85,11
20180601|2017-04-13 12:30,13,76.45,76.45,76.3,76.45,8
20180601|2017-04-17 09:00,17,76.2,76.2,76.2,76.2,2
20180601|2017-04-17 10:30,17,76.2,76.2,76.2,76.2,3
20180601|2017-04-18 08:30,18,76.1,76.1,76.1,76.1,5
20180601|2017-04-18 11:00,18,75.8,75.8,75.8,75.8,1
20180601|2017-04-18 12:30,18,75.75,76.5,75.75,76.5,24
20180601|2017-04-19 08:30,19,76.15,76.175,76.05,76.05,8
20180601|2017-04-19 09:00,19,76.125,76.125,76.1,76.1,2
20180601|2017-04-19 09:30,19,75.975,75.975,75.9,75.9,5
20180601|2017-04-19 10:00,19,76,76,76,76,3
20180601|2017-04-19 10:30,19,76,76.15,76,76.15,4
20180601|2017-04-19 11:00,19,76.1,76.1,76,76,5
20180601|2017-04-19 11:30,19,76.125,76.125,76,76.05,16
20180601|2017-04-19 12:30,19,76.4,76.5,76.4,76.5,10
20180601|2017-04-19 13:00,19,76.45,76.45,76.425,76.425,4
20180601|2017-04-20 08:30,20,76.5,76.55,76.4,76.5,54
20180601|2017-04-20 09:00,20,76.625,76.625,76.5,76.5,2
20180601|2017-04-20 09:30,20,76.125,76.125,76.125,76.125,2
20180601|2017-04-20 10:00,20,76.25,76.25,76.25,76.25,8
20180601|2017-04-20 10:30,20,76.25,76.25,76.15,76.15,15
20180601|2017-04-20 12:00,20,76,76,76,76,1
20180601|2017-04-20 12:30,20,76,76.075,75.925,75.95,19
20180601|2017-04-21 08:30,21,75.675,75.675,75.675,75.675,7
20180601|2017-04-21 09:00,21,75.375,75.375,75.375,75.375,5
20180601|2017-04-21 09:30,21,75.525,75.525,75.475,75.5,37
20180601|2017-04-21 10:00,21,75.375,75.45,75.375,75.45,5
20180601|2017-04-21 11:00,21,75.475,75.475,75.225,75.25,8
20180601|2017-04-21 12:30,21,75.475,75.5,75.475,75.5,93
20180601|2017-04-21 13:00,21,75.5,75.5,75.5,75.5,15
20180601|2017-04-24 08:30,24,75.475,75.5,75.4,75.4,54
20180601|2017-04-24 09:00,24,75.5,75.5,75.4,75.5,47
20180601|2017-04-24 09:30,24,75.5,75.6,75.5,75.6,66
20180601|2017-04-24 12:30,24,75.975,75.975,75.5,75.5,4
20180601|2017-04-24 13:00,24,75.7,75.7,75.7,75.7,1
20180601|2017-04-25 11:30,25,76.65,76.65,76.65,76.65,1
20180601|2017-04-25 12:30,25,76.7,76.8,76.675,76.725,94
20180601|2017-04-25 13:00,25,76.725,76.825,76.725,76.725,22
20180601|2017-04-26 08:30,26,76.875,76.9,76.8,76.85,29
20180601|2017-04-26 09:00,26,76.875,76.975,76.875,76.975,22
20180601|2017-04-26 09:30,26,76.975,77,76.95,77,18
20180601|2017-04-26 10:00,26,76.975,76.975,76.9,76.9,2
20180601|2017-04-26 10:30,26,76.975,76.975,76.85,76.85,21
20180601|2017-04-26 12:30,26,76.725,76.725,76.65,76.675,14
20180601|2017-04-26 13:00,26,76.75,76.75,76.75,76.75,1
20180601|2017-04-27 08:30,27,76.8,76.925,76.8,76.925,11
20180601|2017-04-27 09:00,27,76.925,77,76.925,77,30
20180601|2017-04-27 09:30,27,76.9,76.9,76.9,76.9,1
20180601|2017-04-27 10:00,27,76.975,77.15,76.975,77.15,62
20180601|2017-04-27 10:30,27,76.975,77.075,76.975,77.075,3
20180601|2017-04-27 11:00,27,77.15,77.2,77.15,77.15,99
20180601|2017-04-27 11:30,27,77.1,77.2,77.075,77.1,23
20180601|2017-04-27 12:00,27,77.1,77.125,77,77,57
20180601|2017-04-27 12:30,27,76.95,77.225,76.9,77.225,62
20180601|2017-04-27 13:00,27,77.075,77.075,77.05,77.05,4
20180601|2017-04-28 08:30,28,76.9,77.3,76.9,77.3,46
20180601|2017-04-28 09:00,28,77.3,77.3,77.3,77.3,1
20180601|2017-04-28 09:30,28,77.35,77.5,77.325,77.5,76
20180601|2017-04-28 10:00,28,77.3,77.3,77.25,77.25,3
20180601|2017-04-28 10:30,28,77.225,77.225,77.2,77.2,2
20180601|2017-04-28 11:00,28,77.1,77.1,77.1,77.1,1
20180601|2017-04-28 11:30,28,77.05,77.05,77,77,4
20180601|2017-04-28 12:00,28,77.325,77.35,77.325,77.35,4
20180601|2017-04-28 12:30,28,77.375,77.6,77.375,77.6,108
20180601|2017-04-28 13:00,28,77.525,77.55,77.525,77.55,13
20180601|2017-05-01 08:30,1,77.5,78.45,77.5,77.7,322
20180601|2017-05-01 09:00,1,77.8,77.8,77.7,77.75,5
20180601|2017-05-01 10:00,1,77.75,77.8,77.75,77.8,4
20180601|2017-05-01 10:30,1,77.525,77.8,77.525,77.7,7
20180601|2017-05-01 11:00,1,77.7,77.8,77.7,77.7,11
20180601|2017-05-01 11:30,1,77.675,77.7,77.625,77.625,20
20180601|2017-05-01 12:00,1,77.7,77.7,77.7,77.7,1
20180601|2017-05-01 12:30,1,77.7,77.75,77.7,77.75,5
20180601|2017-05-01 13:00,1,77.775,77.775,77.725,77.725,12
20180601|2017-05-02 08:30,2,77.625,77.725,77.625,77.725,11
20180601|2017-05-02 09:00,2,77.675,77.675,77.675,77.675,2
20180601|2017-05-02 09:30,2,77.7,77.7,77.7,77.7,1
20180601|2017-05-02 10:00,2,77.75,77.75,77.625,77.625,4
20180601|2017-05-02 10:30,2,77.65,77.725,77.625,77.725,3
20180601|2017-05-02 11:00,2,77.625,77.625,77.575,77.575,6
20180601|2017-05-02 11:30,2,77.475,77.475,77.4,77.45,6
20180601|2017-05-02 12:00,2,77.35,77.35,77.35,77.35,1
20180601|2017-05-02 12:30,2,77.625,77.625,77.625,77.625,1
20180601|2017-05-02 13:00,2,77.5,77.5,77.4,77.4,3
20180601|2017-05-03 08:30,3,77.725,77.725,77.725,77.725,1
20180601|2017-05-03 09:00,3,77.55,77.55,77.5,77.5,5
20180601|2017-05-03 09:30,3,77.6,77.65,77.575,77.625,11
20180601|2017-05-03 10:00,3,77.575,77.575,77.5,77.5,2
20180601|2017-05-03 10:30,3,77.575,77.575,77.55,77.55,5
20180601|2017-05-03 11:00,3,77.5,77.5,77.45,77.45,8
20180601|2017-05-03 11:30,3,77.475,77.475,77.475,77.475,3
20180601|2017-05-03 12:30,3,77.475,77.6,77.475,77.575,10
20180601|2017-05-04 09:00,4,77.625,77.65,77.6,77.6,11
20180601|2017-05-04 09:30,4,77.6,77.6,77.6,77.6,3
20180601|2017-05-04 10:30,4,77.425,77.45,77.35,77.45,24
20180601|2017-05-04 11:00,4,77.45,77.475,77.425,77.475,10
20180601|2017-05-04 11:30,4,77.45,77.475,77.45,77.475,7
20180601|2017-05-04 12:00,4,77.475,77.5,77.475,77.5,13
20180601|2017-05-04 12:30,4,77.575,77.625,77.55,77.625,20
20180601|2017-05-05 08:30,5,77.425,77.425,77.425,77.425,2
20180601|2017-05-05 09:00,5,77.425,77.5,77.425,77.5,26
20180601|2017-05-05 09:30,5,77.5,77.575,77.5,77.575,4
20180601|2017-05-05 10:00,5,77.6,77.6,77.6,77.6,2
20180601|2017-05-05 11:00,5,77.5,77.5,77.475,77.475,3
20180601|2017-05-05 12:30,5,77.625,77.75,77.625,77.75,43
20180601|2017-05-05 13:00,5,77.675,77.7,77.65,77.7,4
20180601|2017-05-08 08:30,8,77.525,77.825,77.5,77.825,9
20180601|2017-05-08 09:00,8,77.825,77.825,77.725,77.725,15
20180601|2017-05-08 09:30,8,77.8,77.8,77.8,77.8,1
20180601|2017-05-08 10:00,8,77.8,77.8,77.775,77.775,6
20180601|2017-05-08 10:30,8,77.8,77.825,77.8,77.825,32
20180601|2017-05-08 11:00,8,77.825,77.825,77.825,77.825,7
20180601|2017-05-08 11:30,8,77.825,77.85,77.825,77.85,8
20180601|2017-05-08 12:00,8,77.85,77.875,77.85,77.875,5
20180601|2017-05-08 12:30,8,77.875,77.9,77.8,77.9,48
20180601|2017-05-09 08:30,9,77.875,77.925,77.8,77.925,25
20180601|2017-05-09 09:00,9,77.925,77.925,77.875,77.925,11
20180601|2017-05-09 09:30,9,77.825,77.825,77.8,77.8,6
20180601|2017-05-09 10:00,9,77.85,77.925,77.85,77.925,17
20180601|2017-05-09 10:30,9,77.925,77.95,77.925,77.95,13
20180601|2017-05-09 11:00,9,77.9,77.95,77.9,77.95,3
20180601|2017-05-09 11:30,9,77.775,77.775,77.75,77.775,4
20180601|2017-05-09 12:00,9,77.875,77.875,77.875,77.875,1
20180601|2017-05-09 12:30,9,77.775,77.9,77.75,77.9,5
20180601|2017-05-09 13:00,9,77.925,77.95,77.925,77.95,5
20180601|2017-05-10 08:30,10,77.925,77.95,77.825,77.825,21
20180601|2017-05-10 09:00,10,77.725,77.85,77.525,77.75,26
20180601|2017-05-10 09:30,10,77.675,77.75,77.675,77.75,21
20180601|2017-05-10 10:00,10,77.75,77.75,77.75,77.75,10
20180601|2017-05-10 11:00,10,77.8,77.875,77.775,77.875,7
20180601|2017-05-10 11:30,10,77.9,77.95,77.9,77.95,29
20180601|2017-05-10 12:00,10,77.95,77.975,77.95,77.975,76
20180601|2017-05-10 12:30,10,77.9,77.95,77.9,77.95,11
20180601|2017-05-10 13:00,10,77.95,77.95,77.95,77.95,12
20180601|2017-05-11 08:30,11,77.775,77.95,77.775,77.775,34
20180601|2017-05-11 09:00,11,77.775,77.825,77.75,77.825,5
20180601|2017-05-11 09:30,11,77.75,77.75,77.7,77.7,8
20180601|2017-05-11 10:00,11,77.5,77.5,77.35,77.35,5
20180601|2017-05-11 10:30,11,77.475,77.475,77.375,77.375,2
20180601|2017-05-11 11:00,11,77.45,77.55,77.45,77.55,5
20180601|2017-05-11 11:30,11,77.5,77.525,77.325,77.325,12
20180601|2017-05-11 12:00,11,77.325,77.325,77.175,77.175,16
20180601|2017-05-11 12:30,11,77.4,77.4,77.4,77.4,5
20180601|2017-05-11 13:00,11,77.45,77.45,77.425,77.425,2
20180601|2017-05-12 08:30,12,77.525,77.525,77.525,77.525,15
20180601|2017-05-12 09:30,12,77.575,77.575,77.525,77.525,5
20180601|2017-05-12 10:30,12,77.775,77.825,77.775,77.825,7
20180601|2017-05-12 13:00,12,77.55,77.55,77.55,77.55,1
20180601|2017-05-15 09:00,15,77.75,77.825,77.75,77.825,13
20180601|2017-05-15 09:30,15,77.825,77.825,77.8,77.8,13
20180601|2017-05-15 10:00,15,77.8,77.85,77.8,77.85,20
20180601|2017-05-15 10:30,15,77.875,77.875,77.875,77.875,2
20180601|2017-05-15 11:00,15,77.85,77.9,77.85,77.9,31
20180601|2017-05-15 11:30,15,77.9,77.925,77.9,77.925,9
20180601|2017-05-15 12:00,15,77.925,77.925,77.925,77.925,1
20180601|2017-05-15 12:30,15,77.9,77.925,77.7,77.7,21
20180601|2017-05-16 08:30,16,77.2,77.2,77.2,77.2,11
20180601|2017-05-16 09:30,16,77.85,77.875,77.85,77.875,5
20180601|2017-05-16 10:00,16,77.875,77.9,77.85,77.875,27
20180601|2017-05-16 10:30,16,77.9,77.925,77.85,77.85,66
20180601|2017-05-16 11:00,16,77.925,77.925,77.85,77.85,18
20180601|2017-05-16 12:00,16,77.825,77.825,77.8,77.8,5
20180601|2017-05-16 12:30,16,77.8,77.8,77.8,77.8,3
20180601|2017-05-16 13:00,16,77.8,77.8,77.8,77.8,1
20180601|2017-05-17 10:00,17,77.825,77.825,77.8,77.8,7
20180601|2017-05-17 10:30,17,77.775,77.8,77.775,77.8,2
20180601|2017-05-17 11:00,17,77.75,77.75,77.7,77.7,34
20180601|2017-05-17 12:00,17,77.6,77.6,77.6,77.6,23
20180601|2017-05-17 12:30,17,77.6,77.6,77.6,77.6,7
20180601|2017-05-17 13:00,17,77.55,77.55,77.425,77.425,20
20180601|2017-05-18 08:30,18,77.3,77.3,77.3,77.3,1
20180601|2017-05-18 10:00,18,77.15,77.15,77.15,77.15,2
20180601|2017-05-19 08:30,19,77.175,77.275,77.175,77.25,10
20180601|2017-05-19 10:00,19,77.2,77.2,77.2,77.2,2
20180601|2017-05-19 11:00,19,77.25,77.25,77.25,77.25,3
20180601|2017-05-19 11:30,19,77.225,77.225,77.225,77.225,6
20180601|2017-05-19 12:00,19,77.2,77.2,77.15,77.15,10
20180601|2017-05-19 12:30,19,77.225,77.225,77.125,77.175,34
20180601|2017-05-22 08:30,22,77.15,77.2,77.15,77.2,8
20180601|2017-05-22 09:00,22,77.15,77.2,77.15,77.2,9
20180601|2017-05-22 10:00,22,77.2,77.2,77.2,77.2,3
20180601|2017-05-22 12:00,22,77.1,77.1,77,77,5
20180601|2017-05-22 12:30,22,77.1,77.125,77.1,77.125,10
20180601|2017-05-22 13:00,22,77.175,77.25,77.175,77.25,3
20180601|2017-05-23 08:30,23,77.1,77.125,77.05,77.125,7
20180601|2017-05-23 09:00,23,77.1,77.175,77.05,77.125,37
20180601|2017-05-23 09:30,23,77.125,77.125,77.075,77.075,31
20180601|2017-05-23 10:00,23,77.05,77.075,77.025,77.075,25
20180601|2017-05-23 10:30,23,77.075,77.075,77.075,77.075,12
20180601|2017-05-23 11:00,23,77.075,77.075,77.075,77.075,10
20180601|2017-05-23 11:30,23,77.025,77.025,77,77.025,31
20180601|2017-05-23 12:00,23,77.025,77.05,77.025,77.05,6
20180601|2017-05-23 12:30,23,77.1,77.1,77.05,77.1,20
20180601|2017-05-24 08:30,24,76.8,77.3,76.75,76.8,113
20180601|2017-05-24 09:00,24,76.8,76.8,76.75,76.75,5
20180601|2017-05-24 10:30,24,76.8,76.8,76.7,76.7,2
20180601|2017-05-24 11:30,24,76.7,76.7,76.7,76.7,1
20180601|2017-05-24 12:00,24,76.7,76.7,76.7,76.7,3
20180601|2017-05-24 12:30,24,76.725,76.775,76.675,76.775,5
20180601|2017-05-25 08:30,25,76.75,76.75,76.7,76.7,7
20180601|2017-05-25 09:00,25,76.75,76.75,76.675,76.675,5
20180601|2017-05-25 09:30,25,76.675,76.675,76.675,76.675,1
20180601|2017-05-25 10:00,25,76.725,76.8,76.725,76.8,6
20180601|2017-05-25 10:30,25,76.8,76.8,76.8,76.8,1
20180601|2017-05-25 11:00,25,76.75,76.775,76.725,76.775,11
20180601|2017-05-25 11:30,25,76.875,76.9,76.875,76.9,3
20180601|2017-05-25 12:00,25,76.975,77,76.975,77,7
20180601|2017-05-25 12:30,25,77.025,77.025,76.875,77.025,26
20180601|2017-05-25 13:00,25,77.025,77.025,77.025,77.025,3
20180601|2017-05-26 08:30,26,77.025,77.025,77.025,77.025,2
20180601|2017-05-26 09:00,26,77.05,77.05,77.05,77.05,1
20180601|2017-05-26 09:30,26,77,77,76.975,76.975,5
20180601|2017-05-26 10:30,26,76.95,76.95,76.875,76.875,11
20180601|2017-05-26 11:00,26,76.95,76.95,76.85,76.95,5
20180601|2017-05-26 11:30,26,76.875,76.875,76.825,76.825,7
20180601|2017-05-26 12:00,26,76.775,76.8,76.65,76.65,20
20180601|2017-05-26 12:30,26,76.8,76.825,76.775,76.825,3
20180601|2017-05-26 13:00,26,76.85,76.85,76.85,76.85,2
20180601|2017-05-30 08:30,30,76.675,76.9,76.55,76.8,12
20180601|2017-05-30 09:00,30,76.85,76.85,76.85,76.85,2
20180601|2017-05-30 09:30,30,76.9,76.9,76.9,76.9,1
20180601|2017-05-30 11:00,30,76.9,76.9,76.9,76.9,3
20180601|2017-05-30 12:30,30,76.85,76.95,76.85,76.95,9
20180601|2017-05-31 08:30,31,77.075,77.1,77.075,77.1,32
20180601|2017-05-31 09:00,31,77.125,77.2,77.075,77.175,15
20180601|2017-05-31 09:30,31,77.35,77.35,77.35,77.35,3
20180601|2017-05-31 10:00,31,77.25,77.3,77.25,77.3,2
20180601|2017-05-31 11:30,31,77.4,77.4,77.35,77.35,7
20180601|2017-05-31 12:00,31,77.375,77.375,77.25,77.25,12
20180601|2017-05-31 12:30,31,77.3,77.35,77.25,77.25,9
20180601|2017-05-31 13:00,31,77.225,77.225,77.225,77.225,1
20180601|2017-06-01 08:30,1,77.375,77.375,77.375,77.375,1
20180601|2017-06-01 09:00,1,77.35,77.35,77.25,77.35,38
20180601|2017-06-01 09:30,1,77.3,77.3,77.3,77.3,2
20180601|2017-06-01 10:30,1,76.975,76.975,76.975,76.975,5
20180601|2017-06-01 11:00,1,76.95,76.95,76.95,76.95,5
20180601|2017-06-01 11:30,1,77,77,76.95,76.95,6
20180601|2017-06-01 12:00,1,76.95,77.05,76.9,77.025,61
20180601|2017-06-01 12:30,1,77.025,77.175,76.975,77.15,170
20180601|2017-06-02 08:30,2,77.1,77.1,77,77.1,36
20180601|2017-06-02 09:00,2,77.05,77.175,77,77.175,30
20180601|2017-06-02 09:30,2,77.2,77.2,77.2,77.2,25
20180601|2017-06-02 10:00,2,77.275,77.275,77.225,77.225,7
20180601|2017-06-02 10:30,2,77.3,77.3,77.275,77.3,18
20180601|2017-06-02 11:00,2,77.175,77.175,77.125,77.125,20
20180601|2017-06-02 11:30,2,77.275,77.275,77.275,77.275,1
20180601|2017-06-02 12:30,2,77.25,77.25,77.175,77.175,26
20180601|2017-06-02 13:00,2,77.225,77.225,77.2,77.2,3
20180601|2017-06-05 08:30,5,77.2,77.25,77.2,77.25,8
20180601|2017-06-05 09:00,5,77.25,77.25,77.225,77.225,2
20180601|2017-06-05 09:30,5,77.275,77.275,77.225,77.225,7
20180601|2017-06-05 10:00,5,77.15,77.15,77.025,77.025,10
20180601|2017-06-05 10:30,5,76.975,76.975,76.975,76.975,1
20180601|2017-06-05 11:00,5,77.025,77.025,77.025,77.025,1
20180601|2017-06-05 11:30,5,77,77,77,77,1
20180601|2017-06-05 12:00,5,76.95,76.95,76.7,76.75,13
20180601|2017-06-05 12:30,5,76.675,76.725,76.4,76.475,17
20180601|2017-06-05 13:00,5,76.5,76.5,76.4,76.4,4
20180601|2017-06-06 08:30,6,76.45,76.7,76.45,76.7,9
20180601|2017-06-06 09:00,6,76.825,76.95,76.825,76.95,5
20180601|2017-06-06 09:30,6,77.175,77.275,77.175,77.275,9
20180601|2017-06-06 10:00,6,77.275,77.275,77.2,77.2,4
20180601|2017-06-06 10:30,6,77.25,77.25,77.25,77.25,3
20180601|2017-06-06 11:00,6,77.15,77.225,77.15,77.225,3
20180601|2017-06-06 11:30,6,77.225,77.225,77.225,77.225,1
20180601|2017-06-06 12:30,6,77.25,77.25,77.225,77.25,34
20180601|2017-06-06 13:00,6,77.25,77.25,77.2,77.25,5
20180601|2017-06-07 08:30,7,77.2,77.2,77.1,77.1,36
20180601|2017-06-07 09:00,7,77.175,77.175,77,77,22
20180601|2017-06-07 09:30,7,77.075,77.075,77.05,77.075,25
20180601|2017-06-07 10:00,7,77.075,77.125,77.075,77.125,4
20180601|2017-06-07 10:30,7,77.15,77.175,77.15,77.175,27
20180601|2017-06-07 11:00,7,77.225,77.225,77.2,77.2,2
20180601|2017-06-07 11:30,7,77.175,77.175,77.05,77.075,39
20180601|2017-06-07 12:00,7,77.175,77.225,77.175,77.225,8
20180601|2017-06-07 12:30,7,77.225,77.6,77.225,77.575,181
20180601|2017-06-07 13:00,7,77.575,77.65,77.55,77.65,6
20180601|2017-06-08 08:30,8,77.6,77.6,77.5,77.5,5
20180601|2017-06-08 09:00,8,77.525,77.65,77.525,77.65,26
20180601|2017-06-08 09:30,8,77.625,77.625,77.625,77.625,25
20180601|2017-06-08 10:00,8,77.55,77.575,77.55,77.575,11
20180601|2017-06-08 10:30,8,77.525,77.55,77.525,77.55,22
20180601|2017-06-08 11:00,8,77.65,77.65,77.65,77.65,1
20180601|2017-06-08 11:30,8,77.55,77.55,77.5,77.5,45
20180601|2017-06-08 12:00,8,77.5,77.5,77.5,77.5,5
20180601|2017-06-08 12:30,8,77.5,77.625,77.45,77.625,55
20180601|2017-06-08 13:00,8,77.525,77.525,77.525,77.525,1
20180601|2017-06-09 08:30,9,77.6,77.7,77.6,77.7,11
20180601|2017-06-09 09:00,9,77.575,77.625,77.55,77.625,38
20180601|2017-06-09 09:30,9,77.65,77.7,77.65,77.7,11
20180601|2017-06-09 10:00,9,77.675,77.7,77.65,77.65,31
20180601|2017-06-09 10:30,9,77.65,77.7,77.65,77.7,13
20180601|2017-06-09 11:00,9,77.675,77.7,77.6,77.7,13
20180601|2017-06-09 11:30,9,77.65,77.65,77.6,77.6,12
20180601|2017-06-09 12:00,9,77.625,77.7,77.625,77.7,6
20180601|2017-06-09 12:30,9,77.7,77.925,77.7,77.925,124
20180601|2017-06-09 13:00,9,77.875,77.875,77.875,77.875,9
20180601|2017-06-12 08:30,12,77.8,77.8,76.85,77.35,35
20180601|2017-06-12 09:00,12,77.375,77.45,77.35,77.45,8
20180601|2017-06-12 09:30,12,77.4,77.4,77.4,77.4,2
20180601|2017-06-12 10:00,12,77.15,77.15,77.15,77.15,1
20180601|2017-06-12 10:30,12,77.125,77.3,77.05,77.2,20
20180601|2017-06-12 12:00,12,77.325,77.375,77.325,77.375,4
20180601|2017-06-12 12:30,12,77.4,78,77.4,78,549
20180601|2017-06-12 13:00,12,77.925,78,77.925,78,21
20180601|2017-06-13 08:30,13,77.75,77.9,77.75,77.9,81
20180601|2017-06-13 09:00,13,77.9,78,77.9,77.975,102
20180601|2017-06-13 09:30,13,77.975,77.975,77.875,77.875,117
20180601|2017-06-13 10:00,13,77.9,77.9,77.85,77.85,8
20180601|2017-06-13 10:30,13,77.875,77.95,77.875,77.95,13
20180601|2017-06-13 11:00,13,77.95,77.95,77.95,77.95,8
20180601|2017-06-13 11:30,13,77.875,77.875,77.775,77.775,8
20180601|2017-06-13 12:00,13,77.9,77.925,77.9,77.925,9
20180601|2017-06-13 12:30,13,77.9,77.975,77.9,77.975,103
20180601|2017-06-13 13:00,13,77.95,77.95,77.925,77.95,18
20180601|2017-06-14 08:30,14,77.975,77.975,77.875,77.975,32
20180601|2017-06-14 09:00,14,77.95,77.95,77.875,77.9,25
20180601|2017-06-14 09:30,14,77.85,77.875,77.85,77.875,6
20180601|2017-06-14 10:00,14,77.85,77.85,77.75,77.75,16
20180601|2017-06-14 10:30,14,77.85,77.95,77.85,77.875,20
20180601|2017-06-14 11:00,14,77.875,77.875,77.775,77.775,9
20180601|2017-06-14 11:30,14,77.775,77.8,77.7,77.7,10
20180601|2017-06-14 12:00,14,77.75,77.75,77.75,77.75,1
20180601|2017-06-14 12:30,14,77.725,77.925,77.7,77.925,22
20180601|2017-06-14 13:00,14,77.85,77.85,77.825,77.825,2
20180601|2017-06-15 08:30,15,77.65,77.9,77.65,77.675,37
20180601|2017-06-15 09:00,15,77.7,77.7,77.7,77.7,1
20180601|2017-06-15 09:30,15,77.7,77.7,77.625,77.625,2
20180601|2017-06-15 10:00,15,77.625,77.65,77.075,77.125,80
20180601|2017-06-15 10:30,15,77.4,77.4,77,77.025,36
20180601|2017-06-15 11:00,15,77.025,77.05,77.025,77.05,11
20180601|2017-06-15 11:30,15,77.05,77.05,76.925,77.025,21
20180601|2017-06-15 12:00,15,77.025,77.025,77,77.025,14
20180601|2017-06-15 12:30,15,76.95,77.025,76.925,77.025,9
20180601|2017-06-16 08:30,16,77.1,77.1,76.15,76.2,45
20180601|2017-06-16 09:00,16,76.225,76.225,76.1,76.125,3
20180601|2017-06-16 09:30,16,76.175,76.175,76.1,76.1,11
20180601|2017-06-16 10:00,16,76.25,76.25,76.25,76.25,2
20180601|2017-06-16 10:30,16,76.45,76.5,76.45,76.5,14
20180601|2017-06-16 11:00,16,76.5,76.625,76.475,76.625,14
20180601|2017-06-16 12:00,16,76.6,76.6,76.6,76.6,5
20180601|2017-06-16 13:00,16,76.95,76.95,76.95,76.95,1
20180601|2017-06-19 08:30,19,77,77.35,76.25,77.325,357
20180601|2017-06-19 09:00,19,77.35,77.4,77.275,77.275,155
20180601|2017-06-19 09:30,19,77.325,77.55,77.275,77.55,59
20180601|2017-06-19 10:00,19,77.575,77.675,77.575,77.675,87
20180601|2017-06-19 10:30,19,77.525,77.575,77.4,77.45,53
20180601|2017-06-19 11:00,19,77.55,77.55,77.425,77.425,8
20180601|2017-06-19 11:30,19,77.325,77.325,77.325,77.325,2
20180601|2017-06-19 12:00,19,77.35,77.675,77.275,77.575,66
20180601|2017-06-19 12:30,19,77.525,77.725,77.525,77.725,60
20180601|2017-06-19 13:00,19,77.725,77.725,77.65,77.7,9
20180601|2017-06-20 08:30,20,77.725,77.725,77.6,77.7,51
20180601|2017-06-20 09:00,20,76.975,76.975,76.025,76.45,263
20180601|2017-06-20 09:30,20,76.425,76.6,76.35,76.6,64
20180601|2017-06-20 10:00,20,76.725,76.725,76.65,76.65,6
20180601|2017-06-20 10:30,20,76.65,76.65,76.65,76.65,1
20180601|2017-06-20 11:00,20,76.9,76.925,76.9,76.925,3
20180601|2017-06-20 11:30,20,76.95,76.95,76.95,76.95,2
20180601|2017-06-20 12:00,20,76.875,77.15,76.825,77.15,62
20180601|2017-06-20 12:30,20,77.15,77.325,77.1,77.325,24
20180601|2017-06-20 13:00,20,77.325,77.325,77.325,77.325,1
20180601|2017-06-21 08:30,21,77.325,77.425,77.275,77.425,17
20180601|2017-06-21 09:00,21,77.2,77.2,76.9,76.9,20
20180601|2017-06-21 09:30,21,77.025,77.325,77.025,77.225,24
20180601|2017-06-21 10:00,21,77.325,77.35,77.3,77.35,12
20180601|2017-06-21 10:30,21,77.375,77.575,77.375,77.575,39
20180601|2017-06-21 11:00,21,77.5,77.575,77.35,77.35,12
20180601|2017-06-21 11:30,21,77.45,77.45,77.45,77.45,3
20180601|2017-06-21 12:30,21,77.425,77.525,77.375,77.525,25
20180601|2017-06-21 13:00,21,77.475,77.5,77.425,77.425,9
20180601|2017-06-22 08:30,22,77.25,77.275,77,77,25
20180601|2017-06-22 09:00,22,77,77.25,77,77.05,71
20180601|2017-06-22 09:30,22,77.2,77.2,76.9,77,114
20180601|2017-06-22 10:00,22,77.05,77.05,76.725,77,79
20180601|2017-06-22 10:30,22,77,77.025,77,77.025,4
20180601|2017-06-22 11:00,22,76.975,76.975,76.6,76.625,20
20180601|2017-06-22 11:30,22,76.55,76.7,76.55,76.7,14
20180601|2017-06-22 12:00,22,76.675,76.8,76.65,76.65,39
20180601|2017-06-22 12:30,22,76.725,76.725,76.675,76.725,34
20180601|2017-06-22 13:00,22,76.475,76.475,76.475,76.475,1
20180601|2017-06-23 08:30,23,76.325,76.325,76,76.1,34
20180601|2017-06-23 09:00,23,76.05,76.1,75.7,75.725,43
20180601|2017-06-23 09:30,23,75.7,76.025,75.7,76,16
20180601|2017-06-23 10:00,23,75.975,75.975,75.65,75.825,15
20180601|2017-06-23 10:30,23,75.825,75.825,75.65,75.65,2
20180601|2017-06-23 11:00,23,75.725,75.725,75.725,75.725,2
20180601|2017-06-23 11:30,23,75.85,75.925,75.85,75.875,15
20180601|2017-06-23 12:00,23,75.9,76.025,75.9,75.975,22
20180601|2017-06-23 12:30,23,75.925,76.6,75.9,76.6,29
20180601|2017-06-23 13:00,23,76.5,76.5,76.375,76.375,5
20180601|2017-06-26 08:30,26,76.575,76.575,76.55,76.55,2
20180601|2017-06-26 09:00,26,76.65,76.65,76.425,76.575,23
20180601|2017-06-26 09:30,26,76.6,76.625,76.6,76.625,5
20180601|2017-06-26 10:00,26,76.55,76.675,76.55,76.675,14
20180601|2017-06-26 10:30,26,76.675,76.7,76.475,76.475,16
20180601|2017-06-26 11:00,26,76.575,76.65,76.575,76.65,16
20180601|2017-06-26 11:30,26,76.675,76.675,76.525,76.525,11
20180601|2017-06-26 12:00,26,76.5,76.5,76,76.4,31
20180601|2017-06-26 12:30,26,76.4,76.975,76.3,76.975,51
20180601|2017-06-26 13:00,26,76.975,76.975,76.9,76.9,3
20180601|2017-06-27 08:30,27,76.75,76.8,76.65,76.65,8
20180601|2017-06-27 09:00,27,76.6,76.6,76.325,76.325,16
20180601|2017-06-27 09:30,27,76.4,76.5,76.4,76.475,6
20180601|2017-06-27 10:00,27,76.6,76.875,76.55,76.85,21
20180601|2017-06-27 10:30,27,76.8,76.975,76.8,76.975,37
20180601|2017-06-27 11:00,27,76.975,77.15,76.975,77.15,20
20180601|2017-06-27 11:30,27,77.075,77.25,76.95,77.25,13
20180601|2017-06-27 12:00,27,77.15,77.25,77.075,77.25,37
20180601|2017-06-27 12:30,27,77.2,77.325,77,77.025,24
20180601|2017-06-27 13:00,27,77,77.05,77,77,11
20180601|2017-06-28 08:30,28,77.05,77.05,76.7,77.025,6
20180601|2017-06-28 09:00,28,77.15,77.15,76.825,76.825,11
20180601|2017-06-28 09:30,28,76.9,76.9,76.7,76.7,11
20180601|2017-06-28 10:00,28,76.825,76.825,76.65,76.675,24
20180601|2017-06-28 10:30,28,76.7,76.9,76.7,76.875,37
20180601|2017-06-28 11:00,28,76.875,76.875,76.675,76.675,23
20180601|2017-06-28 11:30,28,76.675,76.875,76.675,76.85,35
20180601|2017-06-28 12:00,28,76.875,76.875,76.875,76.875,1
20180601|2017-06-28 12:30,28,76.775,76.925,76.725,76.925,34
20180601|2017-06-28 13:00,28,76.9,76.9,76.9,76.9,1
20180601|2017-06-29 08:30,29,76.75,76.75,76.6,76.6,4
20180601|2017-06-29 09:00,29,76.6,77,76.6,77,21
20180601|2017-06-29 09:30,29,77.1,77.15,77.025,77.025,9
20180601|2017-06-29 10:00,29,76.975,77.05,76.75,76.825,47
20180601|2017-06-29 10:30,29,76.95,77.05,76.95,77.05,8
20180601|2017-06-29 11:00,29,77.025,77.1,77,77.05,7
20180601|2017-06-29 11:30,29,77.1,77.1,77.05,77.05,7
20180601|2017-06-29 12:00,29,77,77,76.9,76.9,20
20180601|2017-06-29 12:30,29,76.9,77.225,76.9,77.225,91
20180601|2017-06-29 13:00,29,77.1,77.15,77.025,77.1,21
20180601|2017-06-30 08:30,30,77.15,77.5,77.15,77.5,17
20180601|2017-06-30 09:00,30,77.5,77.65,77.5,77.55,34
20180601|2017-06-30 09:30,30,77.6,77.65,77.45,77.65,49
20180601|2017-06-30 10:00,30,77.7,77.7,77.6,77.7,23
20180601|2017-06-30 10:30,30,77.675,77.675,77.6,77.6,10
20180601|2017-06-30 11:30,30,77.65,77.7,77.65,77.7,5
20180601|2017-06-30 12:00,30,77.7,77.725,77.625,77.725,11
20180601|2017-06-30 12:30,30,77.725,77.775,77.725,77.775,50
20180601|2017-06-30 13:00,30,77.7,77.725,77.625,77.7,7
20180601|2017-07-03 08:30,3,77.775,77.8,77.675,77.775,273
20180601|2017-07-03 09:00,3,77.775,77.8,77.725,77.8,91
20180601|2017-07-03 09:30,3,77.8,77.8,77.675,77.8,279
20180601|2017-07-03 10:00,3,77.8,77.875,77.8,77.875,351
20180601|2017-07-03 10:30,3,77.875,77.9,77.875,77.9,47
20180601|2017-07-03 11:00,3,77.9,77.9,77.875,77.9,75
20180601|2017-07-03 11:30,3,77.9,78,77.875,78,276
20180601|2017-07-03 12:00,3,78,78,77.925,77.975,224
20180601|2017-07-05 08:30,5,77.975,78,77.925,77.975,53
20180601|2017-07-05 09:00,5,77.95,78,77.95,78,10
20180601|2017-07-05 09:30,5,78,78,77.975,78,14
20180601|2017-07-05 10:00,5,78,78.175,78,78.15,131
20180601|2017-07-05 10:30,5,78.15,78.175,78.075,78.15,96
20180601|2017-07-05 11:00,5,78.15,78.15,78.1,78.1,30
20180601|2017-07-05 11:30,5,78.1,78.175,78.1,78.175,23
20180601|2017-07-05 12:00,5,78.175,78.25,78.175,78.25,83
20180601|2017-07-05 12:30,5,78.225,78.45,78.175,78.4,201
20180601|2017-07-05 13:00,5,78.425,78.425,78.225,78.3,13
20180601|2017-07-06 08:30,6,78.175,78.325,77.625,77.625,30
20180601|2017-07-06 09:00,6,77.95,78.05,77.95,78.05,16
20180601|2017-07-06 09:30,6,78.325,78.325,78.325,78.325,5
20180601|2017-07-06 10:00,6,78.325,78.375,77.625,78.075,50
20180601|2017-07-06 10:30,6,78.075,78.4,77.975,78.4,20
20180601|2017-07-06 11:00,6,78.4,78.475,78.375,78.475,63
20180601|2017-07-06 11:30,6,78.475,78.475,78.45,78.475,43
20180601|2017-07-06 12:00,6,78.475,78.5,78.425,78.425,33
20180601|2017-07-06 12:30,6,78.425,78.5,78.275,78.5,290
20180601|2017-07-06 13:00,6,78.5,78.5,78.425,78.425,60
20180601|2017-07-07 08:30,7,78.375,78.4,78.375,78.4,129
20180601|2017-07-07 09:00,7,78.4,78.5,78.3,78.3,74
20180601|2017-07-07 09:30,7,78.4,78.5,78.4,78.45,35
20180601|2017-07-07 10:00,7,78.5,78.575,78.275,78.275,15
20180601|2017-07-07 10:30,7,78.525,78.55,78.475,78.475,7
20180601|2017-07-07 11:00,7,78.45,78.55,78.45,78.55,2
20180601|2017-07-07 11:30,7,78.55,78.575,78.5,78.55,19
20180601|2017-07-07 12:00,7,78.55,78.575,78.55,78.575,3
20180601|2017-07-07 12:30,7,78.575,78.625,78.575,78.625,24
20180601|2017-07-07 13:00,7,78.6,78.6,78.6,78.6,1
20180601|2017-07-10 08:30,10,78.25,78.65,78.25,78.55,19
20180601|2017-07-10 09:00,10,78.675,78.8,78.625,78.8,44
20180601|2017-07-10 09:30,10,78.8,78.8,78.775,78.775,5
20180601|2017-07-10 10:00,10,78.85,78.875,78.825,78.85,9
20180601|2017-07-10 10:30,10,78.825,78.875,78.7,78.775,33
20180601|2017-07-10 11:30,10,78.625,78.85,78.625,78.85,6
20180601|2017-07-10 12:00,10,78.85,78.85,78.85,78.85,8
20180601|2017-07-10 12:30,10,78.85,78.9,78.85,78.875,40
20180601|2017-07-10 13:00,10,78.9,78.925,78.875,78.925,14
20180601|2017-07-11 08:30,11,78.75,78.75,78.175,78.6,148
20180601|2017-07-11 09:00,11,78.65,78.875,78.6,78.85,32
20180601|2017-07-11 09:30,11,78.725,78.725,78.7,78.7,3
20180601|2017-07-11 10:00,11,78.825,78.825,78.825,78.825,10
20180601|2017-07-11 10:30,11,78.85,78.85,78.825,78.85,5
20180601|2017-07-11 11:00,11,78.85,78.875,78.85,78.875,12
20180601|2017-07-11 11:30,11,78.875,78.875,78.725,78.725,18
20180601|2017-07-11 12:00,11,78.85,78.85,78.775,78.775,13
20180601|2017-07-11 12:30,11,78.775,78.85,77.925,77.925,34
20180601|2017-07-11 13:00,11,78.15,78.225,78.025,78.125,23
20180601|2017-07-12 08:30,12,78.275,78.475,78,78,24
20180601|2017-07-12 09:00,12,78.275,78.4,78.275,78.4,7
20180601|2017-07-12 09:30,12,78.3,78.3,78.3,78.3,2
20180601|2017-07-12 10:30,12,78.325,78.425,78.325,78.425,5
20180601|2017-07-12 11:00,12,78.425,78.55,78.425,78.55,25
20180601|2017-07-12 11:30,12,78.5,78.5,78.35,78.35,22
20180601|2017-07-12 12:00,12,78.55,78.725,78.4,78.4,11
20180601|2017-07-12 12:30,12,78.075,78.075,77.45,77.45,34
20180601|2017-07-12 13:00,12,77.625,77.65,77.625,77.65,5
20180601|2017-07-13 08:30,13,77.75,78.05,77.75,77.875,29
20180601|2017-07-13 09:00,13,77.9,77.925,77.825,77.9,30
20180601|2017-07-13 09:30,13,77.925,78.05,77.875,78.05,21
20180601|2017-07-13 10:00,13,78.175,78.225,78.15,78.15,7
20180601|2017-07-13 10:30,13,78.15,78.175,77.825,77.825,9
20180601|2017-07-13 11:30,13,77.85,77.85,77.85,77.85,1
20180601|2017-07-13 12:00,13,77.95,77.975,77.925,77.925,20
20180601|2017-07-13 12:30,13,77.875,78.225,77.85,78.2,16
20180601|2017-07-14 08:30,14,77.475,77.9,77.35,77.8,29
20180601|2017-07-14 09:30,14,78.2,78.2,77.925,78.2,32
20180601|2017-07-14 10:00,14,78.225,78.3,78.025,78.3,13
20180601|2017-07-14 10:30,14,78.25,78.25,78.25,78.25,1
20180601|2017-07-14 11:00,14,77.9,77.9,77.8,77.8,8
20180601|2017-07-14 11:30,14,77.7,77.875,77.675,77.75,7
20180601|2017-07-14 12:00,14,77.75,77.825,77.6,77.75,16
20180601|2017-07-14 12:30,14,77.5,77.6,77.3,77.3,21
20180601|2017-07-14 13:00,14,77.225,77.25,77.225,77.25,2
20180601|2017-07-17 08:30,17,77.425,77.425,77.225,77.225,26
20180601|2017-07-17 09:00,17,77.45,77.7,77.3,77.575,17
20180601|2017-07-17 09:30,17,77.55,77.575,77.55,77.575,3
20180601|2017-07-17 10:00,17,77.6,77.7,77.575,77.675,39
20180601|2017-07-17 10:30,17,77.675,77.675,77.675,77.675,2
20180601|2017-07-17 11:00,17,77.7,77.7,77.7,77.7,3
20180601|2017-07-17 11:30,17,77.725,77.75,77.675,77.75,8
20180601|2017-07-17 12:00,17,77.775,77.8,77.775,77.8,4
20180601|2017-07-17 12:30,17,77.75,77.9,77.7,77.9,30
20180601|2017-07-17 13:00,17,77.8,77.85,77.8,77.85,2
20180601|2017-07-18 08:30,18,77.95,78.3,77.775,78.175,34
20180601|2017-07-18 09:00,18,78.25,78.45,78.25,78.25,109
20180601|2017-07-18 10:00,18,78.175,78.175,78.175,78.175,2
20180601|2017-07-18 10:30,18,78.075,78.15,78.075,78.1,7
20180601|2017-07-18 11:00,18,78.15,78.15,78.125,78.125,6
20180601|2017-07-18 11:30,18,78.125,78.175,78.05,78.05,7
20180601|2017-07-18 12:00,18,78.225,78.25,78.225,78.25,2
20180601|2017-07-18 12:30,18,78.4,78.425,78.2,78.4,19
20180601|2017-07-18 13:00,18,78.375,78.425,78.375,78.425,12
20180601|2017-07-19 08:30,19,78.425,78.475,78.4,78.45,25
20180601|2017-07-19 09:00,19,78.425,78.475,78.375,78.45,28
20180601|2017-07-19 09:30,19,78.5,78.5,78.375,78.375,33
20180601|2017-07-19 10:00,19,78.475,78.5,78.325,78.5,60
20180601|2017-07-19 10:30,19,78.425,78.425,78.2,78.325,54
20180601|2017-07-19 11:00,19,78.5,78.525,78.375,78.375,10
20180601|2017-07-19 11:30,19,78.325,78.325,78.25,78.25,3
20180601|2017-07-19 12:00,19,78.325,78.425,78.325,78.425,5
20180601|2017-07-19 12:30,19,78.4,78.65,78.375,78.375,36
20180601|2017-07-19 13:00,19,78.425,78.45,78.425,78.45,3
20180601|2017-07-20 08:30,20,78.7,78.7,78.575,78.7,17
20180601|2017-07-20 09:00,20,78.725,78.75,78.7,78.725,14
20180601|2017-07-20 09:30,20,78.7,78.825,78.7,78.8,13
20180601|2017-07-20 10:00,20,78.825,78.825,78.6,78.6,19
20180601|2017-07-20 10:30,20,78.75,78.75,78.625,78.625,7
20180601|2017-07-20 11:00,20,78.675,78.725,78.675,78.7,3
20180601|2017-07-20 11:30,20,78.675,78.675,78.575,78.625,21
20180601|2017-07-20 12:00,20,78.7,78.725,78.675,78.675,7
20180601|2017-07-20 12:30,20,78.725,78.725,78.525,78.625,19
20180601|2017-07-20 13:00,20,78.7,78.7,78.7,78.7,1
20180601|2017-07-21 08:30,21,78.525,78.525,78.325,78.4,33
20180601|2017-07-21 09:00,21,78.4,78.525,78.35,78.35,23
20180601|2017-07-21 09:30,21,78.4,78.6,78.4,78.575,20
20180601|2017-07-21 10:00,21,78.575,78.625,78.5,78.5,27
20180601|2017-07-21 10:30,21,78.5,78.6,78.4,78.5,19
20180601|2017-07-21 11:00,21,78.6,78.65,78.525,78.65,10
20180601|2017-07-21 11:30,21,78.675,78.675,78.575,78.625,14
20180601|2017-07-21 12:00,21,78.6,78.625,78.6,78.625,7
20180601|2017-07-21 12:30,21,78.625,78.675,78.525,78.675,13
20180601|2017-07-21 13:00,21,78.675,78.7,78.625,78.675,10
20180601|2017-07-24 08:30,24,78.2,78.3,77.975,78.05,46
20180601|2017-07-24 09:00,24,78.05,78.25,77.975,78.225,25
20180601|2017-07-24 09:30,24,78.25,78.325,78.075,78.075,50
20180601|2017-07-24 10:00,24,78.05,78.05,77.825,77.825,57
20180601|2017-07-24 10:30,24,77.95,77.975,77.95,77.95,19
20180601|2017-07-24 11:00,24,77.95,77.95,77.875,77.9,30
20180601|2017-07-24 11:30,24,77.9,77.9,77.875,77.875,66
20180601|2017-07-24 12:00,24,77.875,77.875,77.85,77.875,57
20180601|2017-07-24 12:30,24,77.875,78.4,77.875,78.375,73
20180601|2017-07-24 13:00,24,78.375,78.525,78.375,78.475,23
20180601|2017-07-25 08:30,25,78.325,78.325,78.15,78.3,43
20180601|2017-07-25 09:00,25,78.275,78.35,78.25,78.275,62
20180601|2017-07-25 09:30,25,78.3,78.375,78.275,78.35,36
20180601|2017-07-25 10:00,25,78.375,78.45,78.3,78.45,27
20180601|2017-07-25 10:30,25,78.425,78.5,78.425,78.5,28
20180601|2017-07-25 11:00,25,78.55,78.6,78.525,78.55,30
20180601|2017-07-25 11:30,25,78.55,78.6,78.5,78.5,37
20180601|2017-07-25 12:00,25,78.5,78.6,78.5,78.5,51
20180601|2017-07-25 12:30,25,78.5,78.775,78.475,78.675,92
20180601|2017-07-25 13:00,25,78.575,78.575,78.55,78.575,8
20180601|2017-07-26 08:30,26,78.525,78.8,78.5,78.8,66
20180601|2017-07-26 09:00,26,78.75,78.9,78.65,78.9,264
20180601|2017-07-26 09:30,26,78.9,78.9,78.85,78.875,132
20180601|2017-07-26 10:00,26,78.775,78.9,78.775,78.825,18
20180601|2017-07-26 10:30,26,78.8,78.8,78.7,78.775,29
20180601|2017-07-26 11:00,26,78.8,78.85,78.775,78.775,41
20180601|2017-07-26 11:30,26,78.825,78.825,78.825,78.825,3
20180601|2017-07-26 12:00,26,78.85,78.875,78.775,78.875,41
20180601|2017-07-26 12:30,26,78.875,79,78.85,79,168
20180601|2017-07-26 13:00,26,79,79,78.95,79,52
20180601|2017-07-27 08:30,27,78.8,78.875,78.8,78.8,62
20180601|2017-07-27 09:00,27,78.8,78.85,78.625,78.675,38
20180601|2017-07-27 09:30,27,78.7,78.7,78.575,78.575,31
20180601|2017-07-27 10:00,27,78.6,78.6,78.475,78.525,27
20180601|2017-07-27 10:30,27,78.575,78.6,78.35,78.35,16
20180601|2017-07-27 11:00,27,78.375,78.475,78.35,78.425,18
20180601|2017-07-27 11:30,27,78.4,78.5,78.4,78.475,23
20180601|2017-07-27 12:00,27,78.5,78.65,78.5,78.65,16
20180601|2017-07-27 12:30,27,78.65,78.8,78.55,78.65,46
20180601|2017-07-27 13:00,27,78.775,78.775,78.65,78.65,4
20180601|2017-07-28 08:30,28,78.825,78.875,78.5,78.55,152
20180601|2017-07-28 09:00,28,78.575,78.725,78.45,78.65,173
20180601|2017-07-28 09:30,28,78.675,78.775,78.55,78.575,130
20180601|2017-07-28 10:00,28,78.6,78.7,78.425,78.55,177
20180601|2017-07-28 10:30,28,78.575,78.95,78.475,78.925,175
20180601|2017-07-28 11:00,28,78.925,78.95,78.9,78.925,110
20180601|2017-07-28 11:30,28,78.95,78.975,78.925,78.95,137
20180601|2017-07-28 12:00,28,78.975,79,78.875,79,135
20180601|2017-07-28 12:30,28,79,79.1,78.875,78.975,517
20180601|2017-07-28 13:00,28,78.975,79.1,78.95,79.05,56
20180601|2017-07-31 08:30,31,78.75,78.85,78.65,78.725,35
20180601|2017-07-31 09:00,31,78.825,78.9,78.75,78.75,14
20180601|2017-07-31 09:30,31,78.725,78.85,78.7,78.7,21
20180601|2017-07-31 10:00,31,78.7,78.725,78.7,78.725,6
20180601|2017-07-31 10:30,31,78.7,78.75,78.6,78.75,10
20180601|2017-07-31 11:00,31,78.725,78.975,78.725,78.925,46
20180601|2017-07-31 11:30,31,78.925,78.925,78.825,78.85,10
20180601|2017-07-31 12:00,31,78.875,78.9,78.85,78.9,8
20180601|2017-07-31 12:30,31,78.85,78.925,78.725,78.8,59
20180601|2017-07-31 13:00,31,78.825,78.95,78.8,78.95,9
20180601|2017-08-01 08:30,1,78.625,78.775,78.2,78.25,64
20180601|2017-08-01 09:00,1,78.35,78.525,78.325,78.375,88
20180601|2017-08-01 09:30,1,78.375,78.375,78.2,78.325,46
20180601|2017-08-01 10:00,1,78.3,78.325,78.1,78.15,73
20180601|2017-08-01 10:30,1,78.2,78.2,78.05,78.05,39
20180601|2017-08-01 11:00,1,78.075,78.2,78.05,78.075,56
20180601|2017-08-01 11:30,1,78.175,78.225,78.1,78.2,51
20180601|2017-08-01 12:00,1,78.225,78.25,78.1,78.25,54
20180601|2017-08-01 12:30,1,78.225,78.25,78.175,78.225,35
20180601|2017-08-01 13:00,1,78.2,78.25,78.15,78.25,38
20180601|2017-08-02 08:30,2,77.975,78,77.8,77.8,28
20180601|2017-08-02 09:00,2,77.825,77.85,77.65,77.65,47
20180601|2017-08-02 09:30,2,77.6,77.8,77.525,77.8,50
20180601|2017-08-02 10:00,2,77.775,77.975,77.7,77.85,26
20180601|2017-08-02 10:30,2,77.875,77.875,77.85,77.85,20
20180601|2017-08-02 11:00,2,77.975,78.075,77.975,78.075,9
20180601|2017-08-02 11:30,2,78,78.7,78,78.675,118
20180601|2017-08-02 12:00,2,78.7,78.975,78.7,78.975,70
20180601|2017-08-02 12:30,2,78.825,79.15,78.5,78.625,170
20180601|2017-08-02 13:00,2,78.575,78.625,78.5,78.5,23
20180601|2017-08-03 08:30,3,78.45,78.6,78.4,78.4,15
20180601|2017-08-03 09:00,3,78.325,78.325,78.025,78.025,36
20180601|2017-08-03 09:30,3,77.9,78.1,77.875,78.1,26
20180601|2017-08-03 10:00,3,78.075,78.425,78,78.425,30
20180601|2017-08-03 10:30,3,78.3,78.325,78.1,78.1,9
20180601|2017-08-03 11:30,3,78.2,78.275,78.2,78.275,6
20180601|2017-08-03 12:00,3,78.35,78.45,78.35,78.4,58
20180601|2017-08-03 12:30,3,78.425,78.95,78.4,78.95,155
20180601|2017-08-03 13:00,3,78.95,78.95,78.7,78.75,26
20180601|2017-08-04 08:30,4,78.7,79,78.7,78.95,89
20180601|2017-08-04 09:00,4,78.925,78.975,78.925,78.975,53
20180601|2017-08-04 09:30,4,79,79,78.875,78.925,36
20180601|2017-08-04 10:00,4,78.975,79.075,78.9,79.05,154
20180601|2017-08-04 10:30,4,79.075,79.075,79.025,79.025,16
20180601|2017-08-04 11:00,4,78.9,78.975,78.85,78.975,7
20180601|2017-08-04 11:30,4,78.95,78.975,78.825,78.825,6
20180601|2017-08-04 12:00,4,78.85,78.925,78.825,78.825,5
20180601|2017-08-04 12:30,4,78.925,79.15,78.925,79.125,45
20180601|2017-08-04 13:00,4,79.05,79.075,79,79.025,10
20180601|2017-08-07 08:30,7,79.05,79.15,78.9,78.9,37
20180601|2017-08-07 09:00,7,79.05,79.05,79,79,10
20180601|2017-08-07 09:30,7,78.975,78.975,78.975,78.975,1
20180601|2017-08-07 10:00,7,79.05,79.075,79.05,79.075,4
20180601|2017-08-07 10:30,7,79.05,79.15,79.025,79.15,21
20180601|2017-08-07 11:00,7,79.15,79.175,79.075,79.175,53
20180601|2017-08-07 11:30,7,79.175,79.3,79.175,79.3,32
20180601|2017-08-07 12:00,7,79.275,79.275,79.2,79.225,10
20180601|2017-08-07 12:30,7,79.175,79.5,79.175,79.5,128
20180601|2017-08-07 13:00,7,79.475,79.475,79.25,79.3,13
20180601|2017-08-08 08:30,8,79.3,79.375,79.275,79.325,20
20180601|2017-08-08 09:00,8,79.325,79.45,79.3,79.325,78
20180601|2017-08-08 09:30,8,79.4,79.45,79.325,79.425,53
20180601|2017-08-08 10:00,8,79.375,79.45,79.375,79.425,22
20180601|2017-08-08 10:30,8,79.375,79.45,79.375,79.425,14
20180601|2017-08-08 11:00,8,79.425,79.45,79.275,79.3,43
20180601|2017-08-08 11:30,8,79.325,79.4,79.275,79.4,21
20180601|2017-08-08 12:00,8,79.375,79.425,79.275,79.275,13
20180601|2017-08-08 12:30,8,79.425,79.5,79.275,79.5,159
20180601|2017-08-08 13:00,8,79.5,79.5,79.425,79.475,13
20180601|2017-08-09 08:30,9,79.3,79.4,79.075,79.075,67
20180601|2017-08-09 09:00,9,79.225,79.5,79.225,79.45,47
20180601|2017-08-09 09:30,9,79.45,79.5,79.4,79.425,35
20180601|2017-08-09 10:00,9,79.475,79.5,79.05,79.225,111
20180601|2017-08-09 10:30,9,79.225,79.25,79.15,79.15,13
20180601|2017-08-09 11:00,9,79.225,79.325,79.225,79.275,25
20180601|2017-08-09 11:30,9,79.275,79.325,79.275,79.325,13
20180601|2017-08-09 12:00,9,79.325,79.375,79.25,79.25,66
20180601|2017-08-09 12:30,9,79.275,79.4,79,79.375,255
20180601|2017-08-09 13:00,9,79.375,79.375,79.3,79.375,24
20180601|2017-08-10 08:30,10,79.325,79.45,79.075,79.4,17
20180601|2017-08-10 09:00,10,79.375,79.45,79.225,79.4,108
20180601|2017-08-10 09:30,10,79.35,79.425,79.25,79.325,88
20180601|2017-08-10 10:00,10,79.325,79.35,79.2,79.2,42
20180601|2017-08-10 10:30,10,79.225,79.3,79.2,79.275,21
20180601|2017-08-10 11:00,10,79.275,79.275,79.175,79.175,51
20180601|2017-08-10 11:30,10,79.25,79.25,79.15,79.25,13
20180601|2017-08-10 12:00,10,79.175,79.175,79.125,79.125,21
20180601|2017-08-10 12:30,10,79.2,79.5,79.125,79.5,145
20180601|2017-08-10 13:00,10,79.45,79.475,79.4,79.45,23
20180601|2017-08-11 08:30,11,79.25,79.475,79.2,79.4,65
20180601|2017-08-11 09:00,11,79.45,79.45,79.4,79.4,32
20180601|2017-08-11 09:30,11,79.45,79.475,79.4,79.425,30
20180601|2017-08-11 10:00,11,79.4,79.4,79.25,79.25,68
20180601|2017-08-11 10:30,11,79.325,79.325,78.925,78.925,114
20180601|2017-08-11 11:00,11,78.975,79.15,78.975,79.15,23
20180601|2017-08-11 11:30,11,79.075,79.15,78.95,78.975,25
20180601|2017-08-11 12:00,11,79.1,79.125,79,79.075,19
20180601|2017-08-11 12:30,11,78.975,79.125,78.9,79,165
20180601|2017-08-11 13:00,11,79,79,78.95,79,61
20180601|2017-08-14 08:30,14,78.925,78.975,78.475,78.55,130
20180601|2017-08-14 09:00,14,78.5,78.6,77.875,78.55,227
20180601|2017-08-14 09:30,14,78.55,78.6,78.45,78.5,70
20180601|2017-08-14 10:00,14,78.5,78.55,78.425,78.525,21
20180601|2017-08-14 10:30,14,78.55,78.55,78.45,78.5,4
20180601|2017-08-14 11:00,14,78.475,78.525,78.45,78.525,37
20180601|2017-08-14 11:30,14,78.575,78.575,78.525,78.525,4
20180601|2017-08-14 12:00,14,78.625,78.7,78.625,78.7,27
20180601|2017-08-14 12:30,14,78.65,78.725,78.45,78.6,97
20180601|2017-08-14 13:00,14,78.625,78.65,78.575,78.575,6
20180601|2017-08-15 08:30,15,78.925,79,78.85,79,277
20180601|2017-08-15 09:00,15,79,79.15,78.975,79.125,119
20180601|2017-08-15 09:30,15,79.125,79.2,79,79,47
20180601|2017-08-15 10:00,15,79.05,79.125,78.95,79.1,40
20180601|2017-08-15 10:30,15,79.025,79.025,78.5,78.75,88
20180601|2017-08-15 11:00,15,78.75,78.95,78.75,78.9,17
20180601|2017-08-15 11:30,15,78.925,78.975,78.9,78.95,18
20180601|2017-08-15 12:00,15,78.975,78.975,78.95,78.975,28
20180601|2017-08-15 12:30,15,79,79,78.85,79,112
20180601|2017-08-15 13:00,15,78.975,78.975,78.675,78.675,43
20180601|2017-08-16 08:30,16,78.875,79.175,78.875,79.15,88
20180601|2017-08-16 09:00,16,79.15,79.35,79.15,79.35,78
20180601|2017-08-16 09:30,16,79.3,79.3,79.05,79.05,181
20180601|2017-08-16 10:00,16,79.05,79.075,78.65,78.75,48
20180601|2017-08-16 10:30,16,78.575,78.75,78.55,78.6,20
20180601|2017-08-16 11:00,16,78.6,78.6,78.05,78.05,93
20180601|2017-08-16 11:30,16,78.025,78.075,77.975,78.05,40
20180601|2017-08-16 12:00,16,78.05,78.05,77.925,77.95,19
20180601|2017-08-16 12:30,16,78.05,78.875,77.925,78.875,75
20180601|2017-08-16 13:00,16,78.85,78.85,78.775,78.825,14
20180601|2017-08-17 08:30,17,78.6,78.725,78.2,78.35,58
20180601|2017-08-17 09:00,17,78.325,78.325,78.15,78.15,18
20180601|2017-08-17 09:30,17,78.15,78.15,77.825,78,42
20180601|2017-08-17 10:00,17,78.075,78.075,77.875,77.875,24
20180601|2017-08-17 10:30,17,77.85,77.85,77.425,77.675,65
20180601|2017-08-17 11:00,17,77.7,77.725,77.525,77.7,26
20180601|2017-08-17 11:30,17,77.725,77.725,77.5,77.65,56
20180601|2017-08-17 12:00,17,77.5,77.625,77.425,77.625,20
20180601|2017-08-17 12:30,17,77.675,77.725,77.45,77.65,47
20180601|2017-08-17 13:00,17,77.525,77.55,77.5,77.55,10
20180601|2017-08-18 08:30,18,77.35,77.525,77.225,77.25,40
20180601|2017-08-18 09:00,18,77.25,77.425,77.175,77.3,128
20180601|2017-08-18 09:30,18,77.275,77.45,77.275,77.3,63
20180601|2017-08-18 10:00,18,77.4,77.5,77.375,77.5,26
20180601|2017-08-18 10:30,18,77.425,77.425,77.3,77.3,16
20180601|2017-08-18 11:00,18,77.25,77.5,77.25,77.35,15
20180601|2017-08-18 11:30,18,77.525,77.575,77.525,77.575,10
20180601|2017-08-18 12:00,18,77.5,77.525,77.475,77.525,11
20180601|2017-08-18 12:30,18,77.4,77.7,77.375,77.675,121
20180601|2017-08-18 13:00,18,77.675,77.675,77.575,77.625,12
20180601|2017-08-21 08:30,21,77.375,77.4,77.1,77.2,89
20180601|2017-08-21 09:00,21,77.3,77.35,77.075,77.1,48
20180601|2017-08-21 09:30,21,77.125,77.125,77,77.025,15
20180601|2017-08-21 10:00,21,77.025,77.075,77,77,20
20180601|2017-08-21 10:30,21,77.05,77.05,76.85,76.85,23
20180601|2017-08-21 11:00,21,76.85,76.9,76.675,76.675,30
20180601|2017-08-21 11:30,21,76.725,76.75,76.525,76.55,28
20180601|2017-08-21 12:00,21,76.5,76.7,76.475,76.65,18
20180601|2017-08-21 12:30,21,76.55,77.05,76.55,76.85,57
20180601|2017-08-21 13:00,21,76.75,76.825,76.75,76.75,4
20180601|2017-08-22 08:30,22,76.75,76.9,76.625,76.825,57
20180601|2017-08-22 09:00,22,76.825,77.4,76.675,76.925,159
20180601|2017-08-22 09:30,22,76.925,76.95,76.825,76.9,27
20180601|2017-08-22 10:00,22,76.9,77,76.8,76.825,19
20180601|2017-08-22 10:30,22,76.95,77.175,76.95,77,38
20180601|2017-08-22 11:00,22,77.175,77.2,77.025,77.025,11
20180601|2017-08-22 11:30,22,76.95,76.975,76.825,76.85,72
20180601|2017-08-22 12:00,22,76.85,77,76.85,77,35
20180601|2017-08-22 12:30,22,77.05,77.175,76.9,76.9,62
20180601|2017-08-22 13:00,22,76.925,76.925,76.875,76.875,10
20180601|2017-08-23 08:30,23,76.7,76.825,76.55,76.575,33
20180601|2017-08-23 09:00,23,76.525,76.675,76.525,76.675,18
20180601|2017-08-23 09:30,23,76.55,76.675,76.5,76.525,36
20180601|2017-08-23 10:00,23,76.525,76.65,76.525,76.6,18
20180601|2017-08-23 10:30,23,76.5,76.6,76.5,76.525,50
20180601|2017-08-23 11:00,23,76.55,76.575,76.55,76.55,9
20180601|2017-08-23 11:30,23,76.525,76.775,76.5,76.675,149
20180601|2017-08-23 12:00,23,76.75,76.8,76.6,76.625,7
20180601|2017-08-23 12:30,23,76.575,76.8,76.5,76.75,54
20180601|2017-08-23 13:00,23,76.75,76.75,76.6,76.6,18
20180601|2017-08-24 08:30,24,76.75,76.975,76.725,76.8,77
20180601|2017-08-24 09:00,24,76.8,76.8,76.625,76.625,40
20180601|2017-08-24 09:30,24,76.575,76.6,76.325,76.35,97
20180601|2017-08-24 10:00,24,76.375,76.375,76.275,76.275,39
20180601|2017-08-24 10:30,24,76.325,76.425,76.3,76.325,24
20180601|2017-08-24 11:00,24,76.45,76.625,76.45,76.5,43
20180601|2017-08-24 11:30,24,76.5,76.675,76.425,76.625,99
20180601|2017-08-24 12:00,24,76.625,76.675,76.625,76.675,14
20180601|2017-08-24 12:30,24,76.65,77.175,76.625,77.1,81
20180601|2017-08-24 13:00,24,77.125,77.175,77.1,77.175,28
20180601|2017-08-25 08:30,25,77.15,77.3,77.025,77.025,87
20180601|2017-08-25 09:00,25,77.1,77.1,76.925,76.925,13
20180601|2017-08-25 09:30,25,76.875,76.975,76.8,76.825,23
20180601|2017-08-25 10:00,25,76.825,76.9,76.725,76.775,63
20180601|2017-08-25 10:30,25,76.75,76.825,76.65,76.65,13
20180601|2017-08-25 11:00,25,76.6,76.775,76.6,76.775,10
20180601|2017-08-25 11:30,25,76.75,76.75,76.75,76.75,4
20180601|2017-08-25 12:00,25,76.8,76.95,76.8,76.95,11
20180601|2017-08-25 12:30,25,77,77,76.775,76.775,45
20180601|2017-08-25 13:00,25,76.7,76.7,76.5,76.5,24
20180601|2017-08-28 08:30,28,76.475,76.475,76.3,76.325,61
20180601|2017-08-28 09:00,28,76.3,76.3,76.15,76.15,40
20180601|2017-08-28 09:30,28,76.15,76.25,76.1,76.15,30
20180601|2017-08-28 10:30,28,76.1,76.125,76.05,76.05,14
20180601|2017-08-28 11:00,28,76.05,76.15,76.025,76.15,24
20180601|2017-08-28 11:30,28,76.175,76.175,76.175,76.175,9
20180601|2017-08-28 12:30,28,76.125,76.2,76.075,76.15,31
20180601|2017-08-28 13:00,28,76.175,76.175,76.1,76.125,33
20180601|2017-08-29 08:30,29,76.025,76.2,76,76.125,36
20180601|2017-08-29 09:00,29,76.1,76.1,75.95,76.075,121
20180601|2017-08-29 09:30,29,76,76,75.85,75.875,20
20180601|2017-08-29 10:00,29,75.85,75.875,75.775,75.85,15
20180601|2017-08-29 10:30,29,75.775,75.775,75.5,75.5,75
20180601|2017-08-29 11:00,29,75.5,75.575,75.5,75.5,69
20180601|2017-08-29 11:30,29,75.425,75.425,75.35,75.35,25
20180601|2017-08-29 12:00,29,75.275,75.275,75.075,75.2,25
20180601|2017-08-29 12:30,29,75.1,75.325,75.025,75.325,63
20180601|2017-08-29 13:00,29,75.3,75.3,75.15,75.15,14
20180601|2017-08-30 08:30,30,75.225,75.45,75,75.15,76
20180601|2017-08-30 09:00,30,75.2,75.3,74.75,74.9,76
20180601|2017-08-30 09:30,30,74.9,74.925,74.725,74.775,51
20180601|2017-08-30 10:00,30,74.7,74.825,74.65,74.75,28
20180601|2017-08-30 10:30,30,74.775,74.825,74.75,74.75,7
20180601|2017-08-30 11:00,30,74.825,75.05,74.825,75.05,37
20180601|2017-08-30 11:30,30,75,75.3,74.975,75.225,96
20180601|2017-08-30 12:00,30,75.2,75.55,75.2,75.5,91
20180601|2017-08-30 12:30,30,75.475,75.85,75.45,75.825,51
20180601|2017-08-30 13:00,30,75.75,75.825,75.7,75.8,14
20180601|2017-08-31 08:30,31,75.85,76.275,75.725,76.075,130
20180601|2017-08-31 09:00,31,76.1,76.525,75.975,76.525,135
20180601|2017-08-31 09:30,31,76.575,76.675,76.45,76.575,34
20180601|2017-08-31 10:00,31,76.475,76.6,76.475,76.525,11
20180601|2017-08-31 10:30,31,76.525,76.825,76.45,76.575,142
20180601|2017-08-31 11:00,31,76.65,76.725,76.45,76.575,37
20180601|2017-08-31 11:30,31,76.575,76.875,76.55,76.875,25
20180601|2017-08-31 12:00,31,76.85,76.925,76.85,76.875,13
20180601|2017-08-31 12:30,31,76.85,76.9,76.2,76.225,194
20180601|2017-08-31 13:00,31,76.325,76.325,76.25,76.325,32
20180601|2017-09-01 08:30,1,76.3,76.5,76.175,76.325,21
20180601|2017-09-01 09:00,1,76.15,76.275,76.05,76.225,19
20180601|2017-09-01 09:30,1,76.225,76.375,76.2,76.25,7
20180601|2017-09-01 10:00,1,76.225,76.5,76.225,76.475,38
20180601|2017-09-01 10:30,1,76.475,76.65,76.475,76.65,15
20180601|2017-09-01 11:00,1,76.7,76.775,76.625,76.7,30
20180601|2017-09-01 11:30,1,76.825,76.825,76.575,76.625,14
20180601|2017-09-01 12:00,1,76.6,76.65,76.5,76.5,17
20180601|2017-09-01 12:30,1,76.45,76.525,76.4,76.525,185
20180601|2017-09-01 13:00,1,76.475,76.475,76.3,76.425,64
20180601|2017-09-05 08:30,5,76.55,77.825,76.55,77.3,113
20180601|2017-09-05 09:00,5,77.325,77.625,77.3,77.625,64
20180601|2017-09-05 09:30,5,77.625,77.7,77.55,77.675,33
20180601|2017-09-05 10:00,5,77.575,77.825,77.575,77.75,38
20180601|2017-09-05 10:30,5,77.6,77.725,77.575,77.725,9
20180601|2017-09-05 11:00,5,77.825,77.925,77.8,77.9,20
20180601|2017-09-05 11:30,5,77.875,77.925,77.875,77.875,7
20180601|2017-09-05 12:00,5,77.875,77.9,77.8,77.8,11
20180601|2017-09-05 12:30,5,77.875,77.925,77.7,77.8,44
20180601|2017-09-05 13:00,5,77.725,77.75,77.725,77.75,8
20180601|2017-09-06 08:30,6,77.775,77.9,77.7,77.775,31
20180601|2017-09-06 09:00,6,77.85,77.85,77.775,77.8,15
20180601|2017-09-06 09:30,6,77.725,77.85,77.725,77.75,32
20180601|2017-09-06 10:00,6,77.675,77.75,77.675,77.75,34
20180601|2017-09-06 10:30,6,77.725,77.725,77.5,77.5,19
20180601|2017-09-06 11:00,6,77.525,77.6,77.5,77.575,21
20180601|2017-09-06 11:30,6,77.525,77.6,77.5,77.6,12
20180601|2017-09-06 12:00,6,77.625,77.7,77.625,77.65,24
20180601|2017-09-06 12:30,6,77.675,78.05,77.675,78.025,64
20180601|2017-09-06 13:00,6,77.975,78.05,77.975,78.05,8
20180601|2017-09-07 08:30,7,77.425,77.525,77.075,77.075,66
20180601|2017-09-07 09:00,7,77.075,77.225,77.075,77.125,69
20180601|2017-09-07 09:30,7,77.1,77.15,77.05,77.075,28
20180601|2017-09-07 10:00,7,77.125,77.15,77.075,77.1,9
20180601|2017-09-07 10:30,7,77.1,77.1,76.85,76.9,39
20180601|2017-09-07 11:00,7,76.9,77.075,76.9,77.075,13
20180601|2017-09-07 11:30,7,77.05,77.3,77.05,77.3,64
20180601|2017-09-07 12:00,7,77.325,77.425,77.3,77.425,18
20180601|2017-09-07 12:30,7,77.425,77.45,77.1,77.375,69
20180601|2017-09-07 13:00,7,77.4,77.4,77.25,77.25,2
20180601|2017-09-08 08:30,8,77,77.2,77,77.2,87
20180601|2017-09-08 09:00,8,77.2,77.4,77.175,77.275,30
20180601|2017-09-08 09:30,8,77.4,77.5,77.375,77.475,16
20180601|2017-09-08 10:00,8,77.625,77.675,77.5,77.675,9
20180601|2017-09-08 10:30,8,77.625,77.625,77.575,77.575,8
20180601|2017-09-08 11:00,8,77.5,77.5,77.25,77.35,26
20180601|2017-09-08 11:30,8,77.35,77.425,77.325,77.325,4
20180601|2017-09-08 12:00,8,77.45,78,77.425,77.6,100
20180601|2017-09-08 12:30,8,77.5,78.05,77.35,77.85,230
20180601|2017-09-08 13:00,8,77.875,78.05,77.85,78.025,31
20180601|2017-09-11 08:30,11,77.5,77.825,77.45,77.825,25
20180601|2017-09-11 09:00,11,77.9,77.9,77.125,77.15,254
20180601|2017-09-11 09:30,11,77.175,77.225,77.1,77.1,39
20180601|2017-09-11 10:00,11,77.1,77.35,77.1,77.3,22
20180601|2017-09-11 10:30,11,77.35,77.65,77.35,77.55,41
20180601|2017-09-11 11:00,11,77.675,77.7,77.675,77.7,3
20180601|2017-09-11 11:30,11,77.75,77.775,77.75,77.75,4
20180601|2017-09-11 12:00,11,77.75,77.8,77.7,77.8,14
20180601|2017-09-11 12:30,11,77.85,78,77.625,77.775,165
20180601|2017-09-11 13:00,11,77.775,77.825,77.75,77.825,7
20180601|2017-09-12 08:30,12,77.325,77.65,77.175,77.525,50
20180601|2017-09-12 09:00,12,77.5,77.725,77.5,77.55,41
20180601|2017-09-12 09:30,12,77.6,77.65,77.525,77.575,23
20180601|2017-09-12 10:00,12,77.5,77.525,77.425,77.425,8
20180601|2017-09-12 10:30,12,77.6,77.675,77.325,77.325,23
20180601|2017-09-12 11:00,12,77.325,77.325,77.25,77.25,13
20180601|2017-09-12 11:30,12,77.2,77.3,77.15,77.3,6
20180601|2017-09-12 12:00,12,77.225,77.225,77.1,77.1,5
20180601|2017-09-12 12:30,12,77.1,77.375,77,77.2,139
20180601|2017-09-12 13:00,12,77.15,77.325,77.15,77.325,6
20180601|2017-09-13 08:30,13,76.75,77.05,76.5,76.85,118
20180601|2017-09-13 09:00,13,76.85,76.975,76.8,76.975,19
20180601|2017-09-13 09:30,13,76.95,77.025,76.875,76.925,27
20180601|2017-09-13 10:00,13,77.075,77.3,76.975,77.25,42
20180601|2017-09-13 10:30,13,77.2,77.2,76.925,77,45
20180601|2017-09-13 11:00,13,76.975,77,76.975,77,18
20180601|2017-09-13 11:30,13,77.05,77.075,77,77,16
20180601|2017-09-13 12:00,13,76.95,77.3,76.925,77.025,31
20180601|2017-09-13 12:30,13,77.15,77.425,76.6,76.725,195
20180601|2017-09-13 13:00,13,76.675,76.9,76.675,76.9,8
20180601|2017-09-14 08:30,14,76.675,76.725,76.45,76.55,61
20180601|2017-09-14 09:00,14,76.575,76.95,76.525,76.925,69
20180601|2017-09-14 09:30,14,76.975,77.1,76.85,76.875,38
20180601|2017-09-14 10:00,14,76.9,77.05,76.85,76.975,23
20180601|2017-09-14 10:30,14,76.85,76.85,76.6,76.65,18
20180601|2017-09-14 11:00,14,76.7,76.7,76.7,76.7,3
20180601|2017-09-14 11:30,14,76.65,76.65,76.65,76.65,5
20180601|2017-09-14 12:00,14,76.775,77,76.75,76.975,34
20180601|2017-09-14 12:30,14,77,77.15,76.9,77,116
20180601|2017-09-14 13:00,14,76.975,77,76.875,76.975,20
20180601|2017-09-15 08:30,15,76.825,77.05,76.55,77,32
20180601|2017-09-15 09:00,15,76.9,77.575,76.825,77.2,109
20180601|2017-09-15 09:30,15,77.075,77.1,77,77.1,19
20180601|2017-09-15 10:00,15,77.275,77.275,77.1,77.1,10
20180601|2017-09-15 10:30,15,77.125,77.3,77.125,77.25,8
20180601|2017-09-15 11:00,15,77.275,77.6,77.175,77.45,30
20180601|2017-09-15 11:30,15,77.5,77.625,77.3,77.4,109
20180601|2017-09-15 12:00,15,77.4,77.45,77.325,77.425,98
20180601|2017-09-15 12:30,15,77.45,78,77.425,77.975,194
20180601|2017-09-15 13:00,15,77.925,77.925,77.675,77.75,31
20180601|2017-09-18 08:30,18,77.625,77.675,77.075,77.5,70
20180601|2017-09-18 09:00,18,77.525,77.8,77.525,77.775,20
20180601|2017-09-18 09:30,18,77.8,77.875,77.6,77.6,18
20180601|2017-09-18 10:00,18,77.775,77.85,77.725,77.775,5
20180601|2017-09-18 10:30,18,77.875,77.9,77.875,77.9,4
20180601|2017-09-18 11:00,18,77.875,77.975,77.85,77.925,22
20180601|2017-09-18 11:30,18,77.85,77.85,77.725,77.75,6
20180601|2017-09-18 12:00,18,77.725,77.825,77.725,77.825,13
20180601|2017-09-18 12:30,18,77.85,78.35,77.775,78.35,149
20180601|2017-09-18 13:00,18,78.325,78.35,78.225,78.35,23
20180601|2017-09-19 08:30,19,78.075,78.525,78.075,78.475,123
20180601|2017-09-19 09:00,19,78.45,78.625,78.375,78.475,178
20180601|2017-09-19 09:30,19,78.45,78.5,78.375,78.5,52
20180601|2017-09-19 10:00,19,78.475,78.525,78.4,78.525,52
20180601|2017-09-19 10:30,19,78.375,78.375,78.225,78.3,14
20180601|2017-09-19 11:00,19,78.4,78.4,78.275,78.375,10
20180601|2017-09-19 11:30,19,78.4,78.4,78.325,78.4,22
20180601|2017-09-19 12:00,19,78.5,78.575,78.35,78.35,70
20180601|2017-09-19 12:30,19,78.425,78.675,78.35,78.525,184
20180601|2017-09-19 13:00,19,78.5,78.5,78.3,78.35,38
20180601|2017-09-20 08:30,20,78.225,78.375,78.025,78.25,149
20180601|2017-09-20 09:00,20,78.225,78.25,77.9,77.925,114
20180601|2017-09-20 09:30,20,77.975,78.025,77.675,77.7,73
20180601|2017-09-20 10:00,20,77.625,77.625,77.475,77.55,31
20180601|2017-09-20 10:30,20,77.55,77.925,77.55,77.9,24
20180601|2017-09-20 11:00,20,77.9,78.25,77.85,78.15,53
20180601|2017-09-20 11:30,20,78,78.15,77.95,78.15,24
20180601|2017-09-20 12:00,20,78.175,78.575,78.15,78.575,83
20180601|2017-09-20 12:30,20,78.575,78.8,78.55,78.775,188
20180601|2017-09-20 13:00,20,78.75,78.8,78.6,78.675,27
20180601|2017-09-21 08:30,21,78.5,78.5,78.35,78.45,121
20180601|2017-09-21 09:00,21,78.45,78.625,78.35,78.625,117
20180601|2017-09-21 09:30,21,78.55,78.575,78.35,78.35,59
20180601|2017-09-21 10:00,21,78.35,78.65,78.35,78.5,27
20180601|2017-09-21 10:30,21,78.45,78.5,78.275,78.325,25
20180601|2017-09-21 11:00,21,78.325,78.375,78.25,78.25,62
20180601|2017-09-21 11:30,21,78.275,78.425,78.25,78.4,28
20180601|2017-09-21 12:00,21,78.425,78.475,78.325,78.475,17
20180601|2017-09-21 12:30,21,78.475,78.55,78.325,78.5,189
20180601|2017-09-21 13:00,21,78.5,78.5,78.475,78.475,4
20180601|2017-09-22 08:30,22,77.95,77.975,77.725,77.825,382
20180601|2017-09-22 09:00,22,77.775,78.125,77.75,78.125,86
20180601|2017-09-22 09:30,22,78.1,78.3,78.1,78.2,32
20180601|2017-09-22 10:00,22,78.175,78.175,77.975,77.975,18
20180601|2017-09-22 10:30,22,78.05,78.175,78.025,78.05,35
20180601|2017-09-22 11:00,22,78.225,78.225,78.075,78.15,20
20180601|2017-09-22 11:30,22,78.05,78.125,78.05,78.125,4
20180601|2017-09-22 12:00,22,78.125,78.25,78.125,78.2,43
20180601|2017-09-22 12:30,22,78.15,78.4,78.05,78.4,270
20180601|2017-09-22 13:00,22,78.375,78.425,78.325,78.425,62
20180601|2017-09-25 08:30,25,77.975,78.1,77.875,77.875,147
20180601|2017-09-25 09:00,25,77.95,78.125,77.9,77.925,57
20180601|2017-09-25 09:30,25,77.925,77.95,77.725,77.75,41
20180601|2017-09-25 10:00,25,77.825,77.825,77.75,77.8,11
20180601|2017-09-25 10:30,25,77.85,77.975,77.75,77.925,23
20180601|2017-09-25 11:00,25,77.875,77.875,77.8,77.8,4
20180601|2017-09-25 11:30,25,77.825,78,77.825,78,58
20180601|2017-09-25 12:00,25,77.975,78.1,77.975,78.075,51
20180601|2017-09-25 12:30,25,78.05,78.35,77.975,78.25,84
20180601|2017-09-25 13:00,25,78.225,78.225,78.05,78.05,10
20180601|2017-09-26 08:30,26,77.975,77.975,77.775,77.825,35
20180601|2017-09-26 09:00,26,77.875,78.3,77.875,78.2,75
20180601|2017-09-26 09:30,26,78.25,78.25,78.2,78.225,28
20180601|2017-09-26 10:00,26,78.1,78.25,78.1,78.225,14
20180601|2017-09-26 10:30,26,78.15,78.275,78.1,78.275,27
20180601|2017-09-26 11:00,26,78.3,78.35,78.25,78.325,31
20180601|2017-09-26 11:30,26,78.325,78.4,78.325,78.375,13
20180601|2017-09-26 12:00,26,78.4,78.4,78.375,78.375,26
20180601|2017-09-26 12:30,26,78.4,78.45,78.25,78.45,163
20180601|2017-09-26 13:00,26,78.425,78.425,78.325,78.425,30
20180601|2017-09-27 08:30,27,78.35,78.45,78.225,78.4,193
20180601|2017-09-27 09:00,27,78.425,78.425,78.325,78.375,119
20180601|2017-09-27 09:30,27,78.375,78.475,78.375,78.45,159
20180601|2017-09-27 10:00,27,78.475,78.7,78.45,78.625,285
20180601|2017-09-27 10:30,27,78.625,78.75,78.6,78.7,97
20180601|2017-09-27 11:00,27,78.7,78.725,78.525,78.55,162
20180601|2017-09-27 11:30,27,78.575,78.65,78.425,78.575,99
20180601|2017-09-27 12:00,27,78.575,78.6,78.475,78.525,20
20180601|2017-09-27 12:30,27,78.525,78.625,78.5,78.625,55
20180601|2017-09-27 13:00,27,78.6,78.625,78.45,78.6,9
20180601|2017-09-28 08:30,28,78.55,78.675,78.525,78.6,205
20180601|2017-09-28 09:00,28,78.55,78.575,78.35,78.5,113
20180601|2017-09-28 09:30,28,78.425,78.45,78.2,78.25,33
20180601|2017-09-28 10:00,28,78.25,78.35,78.2,78.35,13
20180601|2017-09-28 10:30,28,78.275,78.4,78.225,78.275,75
20180601|2017-09-28 11:00,28,78.25,78.375,78.025,78.35,70
20180601|2017-09-28 11:30,28,78.4,78.4,78.175,78.2,61
20180601|2017-09-28 12:00,28,78.15,78.225,78.075,78.15,57
20180601|2017-09-28 12:30,28,78.175,78.2,77.6,77.8,230
20180601|2017-09-28 13:00,28,77.75,77.8,77.6,77.6,66
20180601|2017-09-29 08:30,29,77.65,78.175,77.65,78.05,100
20180601|2017-09-29 09:00,29,78.15,78.8,78.15,78.625,217
20180601|2017-09-29 09:30,29,78.65,78.8,78.575,78.75,83
20180601|2017-09-29 10:00,29,78.75,78.9,78.75,78.85,132
20180601|2017-09-29 10:30,29,78.875,79.1,78.825,79.075,432
20180601|2017-09-29 11:00,29,79.05,79.175,78.9,79.1,177
20180601|2017-09-29 11:30,29,79.125,79.15,79.05,79.125,33
20180601|2017-09-29 12:00,29,79.125,79.175,79,79.025,120
20180601|2017-09-29 12:30,29,79.025,79.05,78.7,78.875,231
20180601|2017-09-29 13:00,29,78.925,78.95,78.675,78.7,52
20180601|2017-10-02 08:30,2,78.725,79.675,78.725,79.6,640
20180601|2017-10-02 09:00,2,79.55,79.675,79.5,79.675,106
20180601|2017-10-02 09:30,2,79.6,79.675,79.525,79.675,130
20180601|2017-10-02 10:00,2,79.675,79.675,79.1,79.35,167
20180601|2017-10-02 10:30,2,79.4,79.5,79.4,79.45,94
20180601|2017-10-02 11:00,2,79.5,79.675,79.475,79.55,110
20180601|2017-10-02 11:30,2,79.525,79.65,79.525,79.65,87
20180601|2017-10-02 12:00,2,79.625,79.65,79.6,79.625,93
20180601|2017-10-02 12:30,2,79.65,79.95,79.6,79.925,616
20180601|2017-10-02 13:00,2,79.9,80.075,79.9,80.075,107
20180601|2017-10-03 08:30,3,79.95,80,79.7,79.975,451
20180601|2017-10-03 09:00,3,79.975,80.3,79.925,80.075,435
20180601|2017-10-03 09:30,3,80.025,80.175,79.8,79.85,183
20180601|2017-10-03 10:00,3,79.85,80.3,79.85,80.225,367
20180601|2017-10-03 10:30,3,80.25,80.35,80.075,80.2,129
20180601|2017-10-03 11:00,3,80.15,80.375,80.025,80.375,157
20180601|2017-10-03 11:30,3,80.4,80.4,79.975,80.1,110
20180601|2017-10-03 12:00,3,80.025,80.2,79.975,80.175,179
20180601|2017-10-03 12:30,3,80.2,80.4,80.025,80.3,165
20180601|2017-10-03 13:00,3,80.325,80.375,80.175,80.275,17
20180601|2017-10-04 08:30,4,80.3,80.525,80.1,80.275,316
20180601|2017-10-04 09:00,4,80.35,80.35,80.175,80.25,110
20180601|2017-10-04 09:30,4,80.325,80.325,80.1,80.225,73
20180601|2017-10-04 10:00,4,80.1,80.175,80,80.025,45
20180601|2017-10-04 10:30,4,80.025,80.175,79.975,80.075,114
20180601|2017-10-04 11:00,4,80.075,80.2,80.05,80.075,56
20180601|2017-10-04 11:30,4,80.075,80.125,80.025,80.075,27
20180601|2017-10-04 12:00,4,80.075,80.075,79.95,80,42
20180601|2017-10-04 12:30,4,79.95,80.15,79.9,80.1,145
20180601|2017-10-04 13:00,4,80.175,80.175,80.05,80.1,32
20180601|2017-10-05 08:30,5,79.95,80.15,79.9,80.15,80
20180601|2017-10-05 09:00,5,80.125,80.325,80.075,80.25,98
20180601|2017-10-05 09:30,5,80.35,80.35,80.075,80.075,48
20180601|2017-10-05 10:00,5,80.1,80.2,80,80.075,46
20180601|2017-10-05 10:30,5,80.15,80.225,80.075,80.125,125
20180601|2017-10-05 11:00,5,80.15,80.2,80,80.2,60
20180601|2017-10-05 11:30,5,80.15,80.225,80.125,80.15,123
20180601|2017-10-05 12:00,5,80.15,80.175,79.95,79.95,257
20180601|2017-10-05 12:30,5,79.95,80.025,79.825,79.825,300
20180601|2017-10-05 13:00,5,79.85,79.9,79.825,79.825,17
20180601|2017-10-06 08:30,6,79.775,79.9,79.725,79.875,111
20180601|2017-10-06 09:00,6,79.85,79.9,79.7,79.75,50
20180601|2017-10-06 09:30,6,79.75,79.8,79.6,79.625,52
20180601|2017-10-06 10:00,6,79.65,79.7,79.55,79.625,37
20180601|2017-10-06 10:30,6,79.6,79.625,79.325,79.425,98
20180601|2017-10-06 11:00,6,79.425,79.5,79.3,79.45,111
20180601|2017-10-06 11:30,6,79.475,79.6,79.45,79.6,66
20180601|2017-10-06 12:00,6,79.6,79.65,79.425,79.525,55
20180601|2017-10-06 12:30,6,79.525,79.95,79.475,79.95,182
20180601|2017-10-06 13:00,6,79.925,80,79.825,79.85,34
20180601|2017-10-09 08:30,9,79.875,80.325,79.875,80.25,208
20180601|2017-10-09 09:00,9,80.2,80.325,80.2,80.275,62
20180601|2017-10-09 09:30,9,80.275,80.275,79.825,79.825,197
20180601|2017-10-09 10:00,9,79.825,79.9,79.825,79.875,28
20180601|2017-10-09 10:30,9,79.85,79.95,79.825,79.95,35
20180601|2017-10-09 11:00,9,79.95,80.1,79.95,80.075,217
20180601|2017-10-09 11:30,9,80.05,80.425,80,80.35,178
20180601|2017-10-09 12:00,9,80.4,80.475,80.275,80.35,92
20180601|2017-10-09 12:30,9,80.35,80.4,80.15,80.2,201
20180601|2017-10-09 13:00,9,80.15,80.175,80.1,80.125,14
20180601|2017-10-10 08:30,10,80.2,80.425,80.1,80.35,166
20180601|2017-10-10 09:00,10,80.45,80.5,80.35,80.5,106
20180601|2017-10-10 09:30,10,80.45,80.5,80.425,80.425,18
20180601|2017-10-10 10:00,10,80.425,80.5,80.3,80.3,152
20180601|2017-10-10 10:30,10,80.25,80.35,80.2,80.275,30
20180601|2017-10-10 11:00,10,80.275,80.35,80.275,80.3,40
20180601|2017-10-10 11:30,10,80.35,80.375,80.25,80.3,40
20180601|2017-10-10 12:00,10,80.325,80.375,80.15,80.175,50
20180601|2017-10-10 12:30,10,80.15,80.25,80.05,80.2,206
20180601|2017-10-10 13:00,10,80.175,80.175,80.15,80.15,21
20180601|2017-10-11 08:30,11,80.025,80.2,80.025,80.125,86
20180601|2017-10-11 09:00,11,80.075,80.25,80.025,80.175,138
20180601|2017-10-11 09:30,11,80.325,80.4,80.2,80.4,72
20180601|2017-10-11 10:00,11,80.375,80.45,80.35,80.45,56
20180601|2017-10-11 10:30,11,80.45,80.45,80.4,80.4,30
20180601|2017-10-11 11:00,11,80.4,80.4,80.325,80.325,56
20180601|2017-10-11 11:30,11,80.325,80.375,80.275,80.35,40
20180601|2017-10-11 12:00,11,80.35,80.4,80.35,80.375,51
20180601|2017-10-11 12:30,11,80.375,80.375,80.125,80.2,162
20180601|2017-10-11 13:00,11,80.125,80.15,80.1,80.15,23
20180601|2017-10-12 08:30,12,80.25,80.4,80.15,80.3,133
20180601|2017-10-12 09:00,12,80.325,80.35,80.2,80.25,75
20180601|2017-10-12 09:30,12,80.175,80.175,80,80.1,61
20180601|2017-10-12 10:00,12,80.075,80.1,80.025,80.05,74
20180601|2017-10-12 10:30,12,80.025,80.175,79.975,80.1,35
20180601|2017-10-12 11:00,12,80.075,80.15,80.025,80.125,24
20180601|2017-10-12 11:30,12,80.1,80.175,79.775,79.8,85
20180601|2017-10-12 12:00,12,79.825,79.875,79.65,79.775,117
20180601|2017-10-12 12:30,12,79.775,79.95,79.725,79.95,118
20180601|2017-10-12 13:00,12,79.925,79.95,79.85,79.95,30
20180601|2017-10-13 08:30,13,79.925,80.2,79.9,80.125,53
20180601|2017-10-13 09:00,13,80.1,80.325,80.1,80.275,37
20180601|2017-10-13 09:30,13,80.25,80.425,80.225,80.325,19
20180601|2017-10-13 10:00,13,80.35,80.4,80.35,80.4,19
20180601|2017-10-13 10:30,13,80.35,80.35,80.175,80.275,78
20180601|2017-10-13 11:00,13,80.3,80.325,80.25,80.25,23
20180601|2017-10-13 11:30,13,80.25,80.3,80.1,80.25,52
20180601|2017-10-13 12:00,13,80.275,80.4,80.275,80.35,118
20180601|2017-10-13 12:30,13,80.325,80.375,80.25,80.35,126
20180601|2017-10-13 13:00,13,80.325,80.325,80.25,80.25,39
20180601|2017-10-16 08:30,16,80.275,80.525,80.15,80.425,454
20180601|2017-10-16 09:00,16,80.4,80.5,80.375,80.375,54
20180601|2017-10-16 09:30,16,80.425,80.425,80.375,80.4,16
20180601|2017-10-16 10:00,16,80.4,80.425,80.3,80.35,28
20180601|2017-10-16 10:30,16,80.3,80.45,80.275,80.45,76
20180601|2017-10-16 11:00,16,80.45,80.6,80.425,80.55,162
20180601|2017-10-16 11:30,16,80.5,80.625,80.425,80.575,35
20180601|2017-10-16 12:00,16,80.55,80.625,80.525,80.55,97
20180601|2017-10-16 12:30,16,80.55,80.55,80.25,80.325,269
20180601|2017-10-16 13:00,16,80.325,80.375,80.225,80.275,40
20180601|2017-10-17 08:30,17,80.3,80.475,80.25,80.35,35
20180601|2017-10-17 09:00,17,80.325,80.4,80.225,80.375,33
20180601|2017-10-17 09:30,17,80.4,80.475,80.35,80.35,125
20180601|2017-10-17 10:00,17,80.475,80.475,80.45,80.45,19
20180601|2017-10-17 10:30,17,80.475,80.575,80.425,80.525,41
20180601|2017-10-17 11:00,17,80.5,80.5,80.35,80.45,21
20180601|2017-10-17 11:30,17,80.425,80.55,80.325,80.425,48
20180601|2017-10-17 12:00,17,80.35,80.475,80.325,80.45,35
20180601|2017-10-17 12:30,17,80.425,80.425,80,80.025,204
20180601|2017-10-17 13:00,17,79.975,80.075,79.95,80.075,21
20180601|2017-10-18 08:30,18,80,80.3,80,80.15,138
20180601|2017-10-18 09:00,18,80.225,80.25,79.975,80.05,98
20180601|2017-10-18 09:30,18,80.075,80.1,79.85,79.95,111
20180601|2017-10-18 10:00,18,79.9,79.975,79.85,79.925,107
20180601|2017-10-18 10:30,18,79.9,80,79.825,79.9,132
20180601|2017-10-18 11:00,18,79.875,79.975,79.775,79.8,118
20180601|2017-10-18 11:30,18,79.8,79.875,79.75,79.875,104
20180601|2017-10-18 12:00,18,79.9,79.9,79.75,79.8,117
20180601|2017-10-18 12:30,18,79.825,80.325,79.8,80.275,276
20180601|2017-10-18 13:00,18,80.25,80.275,80.125,80.175,54
20180601|2017-10-19 08:30,19,80.2,80.475,80.2,80.475,192
20180601|2017-10-19 09:00,19,80.45,80.475,80.35,80.4,149
20180601|2017-10-19 09:30,19,80.375,80.4,80.325,80.35,109
20180601|2017-10-19 10:00,19,80.4,80.4,80.2,80.3,189
20180601|2017-10-19 10:30,19,80.25,80.35,80.05,80.35,234
20180601|2017-10-19 11:00,19,80.35,80.35,80.15,80.15,146
20180601|2017-10-19 11:30,19,80.15,80.15,79.75,79.825,132
20180601|2017-10-19 12:00,19,79.8,79.95,79.75,79.85,179
20180601|2017-10-19 12:30,19,79.875,80.25,79.825,80.15,523
20180601|2017-10-19 13:00,19,80.125,80.2,80,80,63
20180601|2017-10-20 08:30,20,80.1,80.225,79.95,79.975,123
20180601|2017-10-20 09:00,20,80.05,80.175,80.05,80.175,60
20180601|2017-10-20 09:30,20,80.175,80.225,80.15,80.175,64
20180601|2017-10-20 10:00,20,80.2,80.35,80.2,80.325,63
20180601|2017-10-20 10:30,20,80.35,80.375,80.1,80.375,71
20180601|2017-10-20 11:00,20,80.35,80.45,80.325,80.4,62
20180601|2017-10-20 11:30,20,80.425,80.475,80.4,80.45,24
20180601|2017-10-20 12:00,20,80.475,80.525,80.35,80.375,119
20180601|2017-10-20 12:30,20,80.4,80.6,80.4,80.425,270
20180601|2017-10-20 13:00,20,80.475,80.55,80.4,80.4,20
20180601|2017-10-23 08:30,23,80.4,80.675,80.35,80.35,353
20180601|2017-10-23 09:00,23,80.4,80.625,80.4,80.425,66
20180601|2017-10-23 09:30,23,80.45,80.525,80.35,80.475,50
20180601|2017-10-23 10:00,23,80.5,80.6,80.4,80.6,72
20180601|2017-10-23 10:30,23,80.6,80.625,80.525,80.6,42
20180601|2017-10-23 11:00,23,80.6,80.65,80.575,80.575,62
20180601|2017-10-23 11:30,23,80.575,80.6,80.525,80.55,33
20180601|2017-10-23 12:00,23,80.55,80.55,80.5,80.525,50
20180601|2017-10-23 12:30,23,80.525,80.55,80.45,80.45,244
20180601|2017-10-23 13:00,23,80.45,80.55,80.45,80.475,45
20180601|2017-10-24 08:30,24,80.5,80.75,80.5,80.6,141
20180601|2017-10-24 09:00,24,80.6,80.675,80.5,80.575,113
20180601|2017-10-24 09:30,24,80.55,80.75,80.525,80.675,130
20180601|2017-10-24 10:00,24,80.625,80.8,80.625,80.8,53
20180601|2017-10-24 10:30,24,80.775,80.8,80.725,80.775,40
20180601|2017-10-24 11:00,24,80.8,80.8,80.75,80.8,46
20180601|2017-10-24 11:30,24,80.8,80.825,80.8,80.825,44
20180601|2017-10-24 12:00,24,80.825,80.925,80.825,80.875,185
20180601|2017-10-24 12:30,24,80.875,81.05,80.8,81.025,648
20180601|2017-10-24 13:00,24,81.05,81.075,81,81.075,53
20180601|2017-10-25 08:30,25,80.925,81.05,80.875,80.9,170
20180601|2017-10-25 09:00,25,80.9,81.075,80.9,81.05,236
20180601|2017-10-25 09:30,25,81.05,81.075,80.975,81,56
20180601|2017-10-25 10:00,25,81,81.025,80.925,80.95,37
20180601|2017-10-25 10:30,25,80.975,80.975,80.8,80.9,109
20180601|2017-10-25 11:00,25,80.925,80.925,80.825,80.925,35
20180601|2017-10-25 11:30,25,80.925,80.95,80.9,80.95,75
20180601|2017-10-25 12:00,25,80.95,81.075,80.925,81.05,144
20180601|2017-10-25 12:30,25,81.075,81.15,80.95,81.125,266
20180601|2017-10-25 13:00,25,81.15,81.15,81.075,81.125,85
20180601|2017-10-26 08:30,26,81.1,81.175,81.075,81.125,158
20180601|2017-10-26 09:00,26,81.125,81.175,81,81.05,258
20180601|2017-10-26 09:30,26,81.05,81.125,80.9,80.9,93
20180601|2017-10-26 10:00,26,80.925,81,80.875,80.95,97
20180601|2017-10-26 10:30,26,80.95,81.1,80.875,81.05,218
20180601|2017-10-26 11:00,26,81.05,81.2,81.025,81.125,246
20180601|2017-10-26 11:30,26,81.15,81.25,81.125,81.2,241
20180601|2017-10-26 12:00,26,81.2,81.3,81.175,81.275,129
20180601|2017-10-26 12:30,26,81.275,81.475,81.275,81.45,250
20180601|2017-10-26 13:00,26,81.45,81.475,81.4,81.475,43
20180601|2017-10-27 08:30,27,81.35,81.4,80.725,80.775,210
20180601|2017-10-27 09:00,27,80.725,80.775,80.65,80.675,185
20180601|2017-10-27 09:30,27,80.7,80.75,80.5,80.55,139
20180601|2017-10-27 10:00,27,80.6,80.7,80.55,80.675,90
20180601|2017-10-27 10:30,27,80.675,80.775,80.675,80.775,66
20180601|2017-10-27 11:00,27,80.75,80.825,80.675,80.675,88
20180601|2017-10-27 11:30,27,80.675,80.75,80.675,80.7,77
20180601|2017-10-27 12:00,27,80.675,80.75,80.525,80.6,114
20180601|2017-10-27 12:30,27,80.6,81.35,80.6,81.275,421
20180601|2017-10-27 13:00,27,81.275,81.325,81.175,81.325,90
20180601|2017-10-30 08:30,30,81.225,81.425,81.05,81.425,55
20180601|2017-10-30 09:00,30,81.425,81.5,81.375,81.4,137
20180601|2017-10-30 09:30,30,81.45,81.575,81.45,81.575,62
20180601|2017-10-30 10:00,30,81.575,81.6,81.425,81.475,79
20180601|2017-10-30 10:30,30,81.45,81.625,81.45,81.55,121
20180601|2017-10-30 11:00,30,81.575,81.625,81.525,81.575,72
20180601|2017-10-30 11:30,30,81.55,81.55,81.4,81.55,106
20180601|2017-10-30 12:00,30,81.575,81.675,81.525,81.55,129
20180601|2017-10-30 12:30,30,81.6,81.675,81.525,81.625,267
20180601|2017-10-30 13:00,30,81.6,81.65,81.55,81.575,35
20180601|2017-10-31 08:30,31,81.7,81.85,81.65,81.8,235
20180601|2017-10-31 09:00,31,81.8,81.85,81.475,81.525,118
20180601|2017-10-31 09:30,31,81.5,81.7,81.475,81.525,58
20180601|2017-10-31 10:00,31,81.65,81.75,81.625,81.725,95
20180601|2017-10-31 10:30,31,81.725,81.9,81.675,81.875,375
20180601|2017-10-31 11:00,31,81.875,81.95,81.825,81.9,290
20180601|2017-10-31 11:30,31,81.9,82.075,81.85,82.075,541
20180601|2017-10-31 12:00,31,82.075,82.1,81.975,82.025,191
20180601|2017-10-31 12:30,31,82,82.05,81.525,81.625,615
20180601|2017-10-31 13:00,31,81.6,81.65,81.375,81.375,207
20180601|2017-11-01 08:30,1,81.625,81.85,81.5,81.75,320
20180601|2017-11-01 09:00,1,81.775,82.025,81.775,82.025,344
20180601|2017-11-01 09:30,1,82,82.05,81.925,82.05,93
20180601|2017-11-01 10:00,1,82.05,82.1,81.975,82.05,211
20180601|2017-11-01 10:30,1,82.05,82.2,82.05,82.2,297
20180601|2017-11-01 11:00,1,82.175,82.2,82.075,82.125,139
20180601|2017-11-01 11:30,1,82.15,82.175,81.975,82.125,172
20180601|2017-11-01 12:00,1,82.15,82.325,82.1,82.325,279
20180601|2017-11-01 12:30,1,82.3,83,81.925,83,757
20180601|2017-11-01 13:00,1,82.975,82.975,82.75,82.8,201
20180601|2017-11-02 08:30,2,82.4,82.75,82.4,82.575,182
20180601|2017-11-02 09:00,2,82.55,82.55,82,82.25,276
20180601|2017-11-02 09:30,2,82.3,82.375,82.2,82.35,51
20180601|2017-11-02 10:00,2,82.35,82.45,82.35,82.45,190
20180601|2017-11-02 10:30,2,82.45,82.55,82.4,82.55,208
20180601|2017-11-02 11:00,2,82.575,82.65,82.5,82.575,70
20180601|2017-11-02 11:30,2,82.625,82.75,82.6,82.7,119
20180601|2017-11-02 12:00,2,82.725,82.825,82.725,82.825,245
20180601|2017-11-02 12:30,2,82.825,83,82.8,83,924
20180601|2017-11-02 13:00,2,83,83.05,82.925,83,176
20180601|2017-11-03 08:30,3,83,83.375,82.75,83.125,356
20180601|2017-11-03 09:00,3,83.1,83.25,83,83.125,266
20180601|2017-11-03 09:30,3,83.15,83.175,83.05,83.075,114
20180601|2017-11-03 10:00,3,83.075,83.075,82.925,82.95,120
20180601|2017-11-03 10:30,3,82.925,83.025,82.85,82.975,51
20180601|2017-11-03 11:00,3,83.025,83.025,82.9,82.9,21
20180601|2017-11-03 11:30,3,82.9,83,82.625,82.65,141
20180601|2017-11-03 12:00,3,82.725,82.8,82.675,82.75,39
20180601|2017-11-03 12:30,3,82.75,83.15,82.7,83.15,347
20180601|2017-11-03 13:00,3,83.15,83.175,82.85,82.925,30
20180601|2017-11-06 08:30,6,82.85,82.95,82.7,82.875,153
20180601|2017-11-06 09:00,6,82.9,82.95,82.825,82.925,65
20180601|2017-11-06 09:30,6,82.9,82.95,82.85,82.875,54
20180601|2017-11-06 10:00,6,82.95,83.025,82.825,83.025,83
20180601|2017-11-06 10:30,6,83,83.125,83,83.025,40
20180601|2017-11-06 11:00,6,83.05,83.15,82.95,83.075,108
20180601|2017-11-06 11:30,6,83.05,83.075,82.95,83.075,66
20180601|2017-11-06 12:00,6,83.075,83.15,83.025,83.125,41
20180601|2017-11-06 12:30,6,83.125,83.825,83.05,83.725,872
20180601|2017-11-06 13:00,6,83.7,83.75,83.55,83.6,32
20180601|2017-11-07 08:30,7,83.375,83.475,83.15,83.275,191
20180601|2017-11-07 09:00,7,83.3,83.35,83.175,83.175,262
20180601|2017-11-07 09:30,7,83.175,83.275,83.1,83.1,120
20180601|2017-11-07 10:00,7,83.125,83.175,82.775,82.9,119
20180601|2017-11-07 10:30,7,82.925,83.175,82.9,83.15,134
20180601|2017-11-07 11:00,7,83.1,83.225,83.075,83.2,86
20180601|2017-11-07 11:30,7,83.225,83.25,83.15,83.2,89
20180601|2017-11-07 12:00,7,83.2,83.25,82.9,82.975,206
20180601|2017-11-07 12:30,7,83.05,83.25,83.05,83.15,450
20180601|2017-11-07 13:00,7,83.15,83.175,82.9,83,46
20180601|2017-11-08 08:30,8,82.75,82.875,82.3,82.525,316
20180601|2017-11-08 09:00,8,82.525,82.825,82.525,82.775,155
20180601|2017-11-08 09:30,8,82.8,82.95,82.725,82.925,83
20180601|2017-11-08 10:00,8,82.925,83.05,82.775,82.775,91
20180601|2017-11-08 10:30,8,82.8,82.85,82.45,82.45,82
20180601|2017-11-08 11:00,8,82.45,82.575,82.4,82.575,49
20180601|2017-11-08 11:30,8,82.575,82.6,82.4,82.4,83
20180601|2017-11-08 12:00,8,82.425,82.475,82.275,82.45,89
20180601|2017-11-08 12:30,8,82.45,82.525,82.175,82.5,561
20180601|2017-11-08 13:00,8,82.475,82.475,82.4,82.425,15
20180601|2017-11-09 08:30,9,82.25,82.325,81.95,82.05,238
20180601|2017-11-09 09:00,9,82,82.425,81.975,82.35,152
20180601|2017-11-09 09:30,9,82.425,82.475,82.25,82.275,79
20180601|2017-11-09 10:00,9,82.3,82.5,82.25,82.3,100
20180601|2017-11-09 10:30,9,82.3,82.525,82.3,82.525,96
20180601|2017-11-09 11:00,9,82.55,82.55,82.325,82.4,69
20180601|2017-11-09 11:30,9,82.375,82.525,82.3,82.35,103
20180601|2017-11-09 12:00,9,82.35,82.525,82.325,82.45,61
20180601|2017-11-09 12:30,9,82.475,83.15,82.325,83.1,351
20180601|2017-11-09 13:00,9,83.125,83.125,82.575,82.575,58
20180601|2017-11-10 08:30,10,82.65,82.75,82.575,82.65,122
20180601|2017-11-10 09:00,10,82.65,82.75,82.575,82.6,242
20180601|2017-11-10 09:30,10,82.65,82.7,82.6,82.65,77
20180601|2017-11-10 10:00,10,82.65,82.7,82.575,82.65,54
20180601|2017-11-10 10:30,10,82.675,82.8,82.65,82.775,54
20180601|2017-11-10 11:00,10,82.775,82.875,82.675,82.825,86
20180601|2017-11-10 11:30,10,82.875,82.9,82.775,82.825,23
20180601|2017-11-10 12:00,10,82.925,82.95,82.875,82.95,69
20180601|2017-11-10 12:30,10,82.975,83.5,82.975,83.45,521
20180601|2017-11-10 13:00,10,83.425,83.475,83.3,83.3,46
20180601|2017-11-13 08:30,13,83.15,83.4,83.075,83.325,184
20180601|2017-11-13 09:00,13,83.3,83.325,83.15,83.275,95
20180601|2017-11-13 09:30,13,83.275,83.375,83.275,83.3,57
20180601|2017-11-13 10:00,13,83.3,83.35,83.225,83.3,100
20180601|2017-11-13 10:30,13,83.275,83.4,83.25,83.3,58
20180601|2017-11-13 11:00,13,83.3,83.375,83.275,83.35,28
20180601|2017-11-13 11:30,13,83.35,83.475,83.35,83.475,82
20180601|2017-11-13 12:00,13,83.45,83.575,83.45,83.575,253
20180601|2017-11-13 12:30,13,83.575,83.8,83.5,83.725,475
20180601|2017-11-13 13:00,13,83.725,83.75,83.65,83.675,80
20180601|2017-11-14 08:30,14,83.675,83.675,83.4,83.4,205
20180601|2017-11-14 09:00,14,83.425,83.425,82.75,82.825,376
20180601|2017-11-14 09:30,14,82.8,82.85,82.75,82.825,47
20180601|2017-11-14 10:00,14,82.85,82.9,82.55,82.55,144
20180601|2017-11-14 10:30,14,82.55,82.55,82.225,82.35,129
20180601|2017-11-14 11:00,14,82.375,82.425,82.2,82.275,197
20180601|2017-11-14 11:30,14,82.275,82.3,82.05,82.1,168
20180601|2017-11-14 12:00,14,82.125,82.225,82.075,82.225,58
20180601|2017-11-14 12:30,14,82.225,82.425,82.1,82.1,426
20180601|2017-11-14 13:00,14,82.125,82.15,81.975,82.05,136
20180601|2017-11-15 08:30,15,82.15,82.15,81.2,81.6,597
20180601|2017-11-15 09:00,15,81.625,81.85,81.475,81.6,168
20180601|2017-11-15 09:30,15,81.575,81.575,81.225,81.425,87
20180601|2017-11-15 10:00,15,81.4,81.475,81.35,81.4,56
20180601|2017-11-15 10:30,15,81.375,81.375,81.175,81.175,33
20180601|2017-11-15 11:00,15,81.175,81.3,81.175,81.175,30
20180601|2017-11-15 11:30,15,81.2,81.225,81.075,81.175,87
20180601|2017-11-15 12:00,15,81.175,81.55,81.175,81.275,93
20180601|2017-11-15 12:30,15,81.275,81.3,81.05,81.15,218
20180601|2017-11-15 13:00,15,81.175,81.175,81.075,81.1,35
20180601|2017-11-16 08:30,16,81.075,81.225,80.8,81.075,206
20180601|2017-11-16 09:00,16,81.05,81.15,80.975,80.975,104
20180601|2017-11-16 09:30,16,80.975,80.975,80.825,80.85,90
20180601|2017-11-16 10:00,16,80.9,80.925,80.825,80.825,24
20180601|2017-11-16 10:30,16,80.875,80.925,80.8,80.8,46
20180601|2017-11-16 11:00,16,80.775,80.825,80.7,80.75,117
20180601|2017-11-16 11:30,16,80.725,80.975,80.725,80.95,52
20180601|2017-11-16 12:00,16,80.95,81,80.85,80.925,64
20180601|2017-11-16 12:30,16,80.9,81.025,80.5,80.55,398
20180601|2017-11-16 13:00,16,80.475,80.5,80.35,80.4,67
20180601|2017-11-17 08:30,17,80.35,80.575,80.175,80.425,142
20180601|2017-11-17 09:00,17,80.45,80.875,80.325,80.8,148
20180601|2017-11-17 09:30,17,80.825,81.4,80.75,81.075,168
20180601|2017-11-17 10:00,17,81.05,81.075,80.625,80.9,207
20180601|2017-11-17 10:30,17,80.95,81,80.7,80.7,90
20180601|2017-11-17 11:00,17,80.75,80.775,80.475,80.5,40
20180601|2017-11-17 11:30,17,80.525,80.575,80.325,80.5,107
20180601|2017-11-17 12:00,17,80.5,80.5,80.3,80.375,28
20180601|2017-11-17 12:30,17,80.375,80.825,80.25,80.675,473
20180601|2017-11-17 13:00,17,80.675,80.825,80.625,80.7,43
20180601|2017-11-20 08:30,20,81.075,81.1,80.55,80.7,137
20180601|2017-11-20 09:00,20,80.575,80.575,80.175,80.375,232
20180601|2017-11-20 09:30,20,80.375,80.375,80.2,80.2,120
20180601|2017-11-20 10:00,20,80.2,80.35,80.175,80.3,31
20180601|2017-11-20 10:30,20,80.3,80.925,80.3,80.925,161
20180601|2017-11-20 11:00,20,80.9,81.75,80.9,81.45,248
20180601|2017-11-20 11:30,20,81.425,81.525,81.25,81.35,133
20180601|2017-11-20 12:00,20,81.325,81.45,81.2,81.325,58
20180601|2017-11-20 12:30,20,81.35,81.475,81.15,81.375,670
20180601|2017-11-20 13:00,20,81.4,81.4,81.275,81.275,24
20180601|2017-11-21 08:30,21,81.425,81.95,81.4,81.7,271
20180601|2017-11-21 09:00,21,81.675,81.75,81.25,81.25,134
20180601|2017-11-21 09:30,21,81.325,81.675,81.2,81.2,128
20180601|2017-11-21 10:00,21,81.225,81.275,81.05,81.05,102
20180601|2017-11-21 10:30,21,81.025,81.05,80.725,80.825,164
20180601|2017-11-21 11:00,21,80.825,81.075,80.8,80.975,105
20180601|2017-11-21 11:30,21,80.975,80.975,80.825,80.875,90
20180601|2017-11-21 12:00,21,80.9,81.05,80.6,80.975,215
20180601|2017-11-21 12:30,21,80.95,81.25,80.65,80.8,845
20180601|2017-11-21 13:00,21,80.75,80.8,80.6,80.6,63
20180601|2017-11-22 08:30,22,80.775,81.325,80.75,81.025,314
20180601|2017-11-22 09:00,22,80.925,81.075,80.875,81.075,56
20180601|2017-11-22 09:30,22,81.1,81.4,81.1,81.325,132
20180601|2017-11-22 10:00,22,81.275,81.375,81.175,81.275,75
20180601|2017-11-22 10:30,22,81.225,81.325,81.175,81.225,52
20180601|2017-11-22 11:00,22,81.175,81.3,81.15,81.3,40
20180601|2017-11-22 11:30,22,81.25,81.9,81.15,81.85,153
20180601|2017-11-22 12:00,22,81.925,82.225,81.9,82.15,111
20180601|2017-11-22 12:30,22,82.15,82.55,82.125,82.425,588
20180601|2017-11-22 13:00,22,82.4,82.4,82.25,82.275,30
20180601|2017-11-24 08:30,24,82.45,82.775,82.375,82.6,171
20180601|2017-11-24 09:00,24,82.6,82.825,82.575,82.725,168
20180601|2017-11-24 09:30,24,82.7,82.725,82.525,82.525,38
20180601|2017-11-24 10:00,24,82.5,82.6,82.475,82.475,77
20180601|2017-11-24 10:30,24,82.45,82.625,82.425,82.525,43
20180601|2017-11-24 11:00,24,82.575,82.675,82.575,82.675,64
20180601|2017-11-24 11:30,24,82.7,82.775,82.475,82.75,234
20180601|2017-11-24 12:00,24,82.7,82.725,82.575,82.625,20
20180601|2017-11-27 08:30,27,82.725,82.975,82.725,82.9,227
20180601|2017-11-27 09:00,27,82.9,82.975,82.9,82.975,61
20180601|2017-11-27 09:30,27,82.975,82.975,82.875,82.925,32
20180601|2017-11-27 10:00,27,82.95,83,82.95,82.975,60
20180601|2017-11-27 10:30,27,82.975,83,82.925,82.975,56
20180601|2017-11-27 11:00,27,83,83.05,82.975,82.975,91
20180601|2017-11-27 11:30,27,82.975,82.975,82.875,82.925,48
20180601|2017-11-27 12:00,27,82.925,82.925,82.875,82.9,13
20180601|2017-11-27 12:30,27,82.925,83.15,82.925,83.125,231
20180601|2017-11-27 13:00,27,83.1,83.125,83.05,83.075,20
20180601|2017-11-28 08:30,28,82.875,83.4,82.825,83.35,259
20180601|2017-11-28 09:00,28,83.325,83.5,83.325,83.475,205
20180601|2017-11-28 09:30,28,83.475,83.5,83.425,83.45,143
20180601|2017-11-28 10:00,28,83.475,83.5,83.375,83.425,146
20180601|2017-11-28 10:30,28,83.45,83.9,83.45,83.9,592
20180601|2017-11-28 11:00,28,83.825,83.975,83.75,83.875,446
20180601|2017-11-28 11:30,28,83.9,84,83.85,83.9,321
20180601|2017-11-28 12:00,28,83.9,83.975,83.85,83.925,263
20180601|2017-11-28 12:30,28,83.95,84.1,83.75,83.875,963
20180601|2017-11-28 13:00,28,83.9,83.975,83.775,83.825,66
20180601|2017-11-29 08:30,29,83.875,84.15,83.875,84.1,251
20180601|2017-11-29 09:00,29,84.1,84.3,84.075,84.1,328
20180601|2017-11-29 09:30,29,84.1,84.2,84.075,84.2,102
20180601|2017-11-29 10:00,29,84.175,84.225,83.675,83.725,232
20180601|2017-11-29 10:30,29,83.725,84.275,83.625,84.25,330
20180601|2017-11-29 11:00,29,84.25,84.3,84.05,84.175,193
20180601|2017-11-29 11:30,29,84.125,84.125,83.7,83.8,225
20180601|2017-11-29 12:00,29,83.85,84.05,83.85,83.9,64
20180601|2017-11-29 12:30,29,83.875,84.175,83.775,84.175,443
20180601|2017-11-29 13:00,29,84.125,84.175,84.075,84.15,40
20180601|2017-11-30 08:30,30,84.15,84.2,83.925,84.125,453
20180601|2017-11-30 09:00,30,84.175,84.35,84.025,84.1,205
20180601|2017-11-30 09:30,30,84.125,84.175,83.975,84.025,144
20180601|2017-11-30 10:00,30,84.025,84.025,83.8,83.875,296
20180601|2017-11-30 10:30,30,83.875,84.025,83.725,83.75,158
20180601|2017-11-30 11:00,30,83.75,83.8,83.7,83.725,32
20180601|2017-11-30 11:30,30,83.725,83.95,83.725,83.775,120
20180601|2017-11-30 12:00,30,83.775,83.85,83.525,83.725,358
20180601|2017-11-30 12:30,30,83.725,83.75,82.6,82.8,749
20180601|2017-11-30 13:00,30,82.85,82.95,82.6,82.8,65
20180601|2017-12-01 08:30,1,82.9,82.975,82.475,82.675,254
20180601|2017-12-01 09:00,1,82.75,83.425,82.675,83.075,327
20180601|2017-12-01 09:30,1,83.2,83.5,83.2,83.475,115
20180601|2017-12-01 10:00,1,83.475,83.5,82.575,82.675,340
20180601|2017-12-01 10:30,1,82.7,83.025,82.7,83.025,94
20180601|2017-12-01 11:00,1,83,83.05,82.875,82.975,70
20180601|2017-12-01 11:30,1,83.025,83.025,82.825,82.95,83
20180601|2017-12-01 12:00,1,82.925,83.4,82.925,83.4,129
20180601|2017-12-01 12:30,1,83.325,83.6,83.275,83.35,358
20180601|2017-12-01 13:00,1,83.375,83.4,83.275,83.275,32
20180601|2017-12-04 08:30,4,83.275,83.475,83.125,83.15,153
20180601|2017-12-04 09:00,4,83.1,83.175,82.925,83.175,149
20180601|2017-12-04 09:30,4,83.175,83.45,83.125,83.45,78
20180601|2017-12-04 10:00,4,83.475,84.2,83.475,83.925,302
20180601|2017-12-04 10:30,4,83.925,84.4,83.9,84.125,420
20180601|2017-12-04 11:00,4,84.2,84.2,83.975,84.075,188
20180601|2017-12-04 11:30,4,84.05,84.1,83.975,84.075,103
20180601|2017-12-04 12:00,4,84.075,84.3,84.075,84.275,89
20180601|2017-12-04 12:30,4,84.3,84.35,84.025,84.125,362
20180601|2017-12-04 13:00,4,84.175,84.2,84.05,84.2,80
20180601|2017-12-05 08:30,5,84.075,84.175,83.725,83.775,274
20180601|2017-12-05 09:00,5,83.775,83.775,83.575,83.65,241
20180601|2017-12-05 09:30,5,83.65,83.65,83.45,83.55,100
20180601|2017-12-05 10:00,5,83.525,83.55,83.075,83.175,138
20180601|2017-12-05 10:30,5,83.2,83.375,83.15,83.35,67
20180601|2017-12-05 11:00,5,83.325,83.35,83.15,83.325,56
20180601|2017-12-05 11:30,5,83.3,83.35,83.25,83.25,24
20180601|2017-12-05 12:00,5,83.25,83.6,83.075,83.55,138
20180601|2017-12-05 12:30,5,83.55,83.775,83.3,83.325,370
20180601|2017-12-05 13:00,5,83.35,83.475,83.325,83.35,26
20180601|2017-12-06 08:30,6,83.375,83.475,83.025,83.225,226
20180601|2017-12-06 09:00,6,83.225,83.475,83.175,83.275,159
20180601|2017-12-06 09:30,6,83.3,83.3,83.075,83.125,54
20180601|2017-12-06 10:00,6,83.15,83.275,82.975,83.275,136
20180601|2017-12-06 10:30,6,83.3,83.375,83.075,83.125,80
20180601|2017-12-06 11:00,6,83.15,83.325,83.05,83.125,39
20180601|2017-12-06 11:30,6,83.125,83.2,83.075,83.2,37
20180601|2017-12-06 12:00,6,83.225,83.25,83.05,83.1,60
20180601|2017-12-06 12:30,6,83.125,83.15,82.5,82.525,339
20180601|2017-12-06 13:00,6,82.5,82.65,82.5,82.575,78
20180601|2017-12-07 08:30,7,82.4,82.5,81.95,82.05,238
20180601|2017-12-07 09:00,7,82.05,82.525,82.025,82.425,186
20180601|2017-12-07 09:30,7,82.4,82.625,82.25,82.25,66
20180601|2017-12-07 10:00,7,82.3,82.325,81.775,81.825,201
20180601|2017-12-07 10:30,7,81.775,82.15,81.775,82.075,107
20180601|2017-12-07 11:00,7,82,82.05,81.65,81.75,108
20180601|2017-12-07 11:30,7,81.75,81.85,81.65,81.85,71
20180601|2017-12-07 12:00,7,81.875,82.15,81.875,82.15,84
20180601|2017-12-07 12:30,7,82.175,82.35,82,82.325,748
20180601|2017-12-07 13:00,7,82.3,82.4,82.225,82.4,30
20180601|2017-12-08 08:30,8,82.15,82.55,82.05,82.425,247
20180601|2017-12-08 09:00,8,82.4,82.4,82.05,82.075,130
20180601|2017-12-08 09:30,8,82.05,82.525,82,82.3,193
20180601|2017-12-08 10:00,8,82.275,82.425,82.2,82.275,119
20180601|2017-12-08 10:30,8,82.325,82.75,82.25,82.5,142
20180601|2017-12-08 11:00,8,82.525,82.7,82.4,82.425,86
20180601|2017-12-08 11:30,8,82.4,82.8,82.375,82.7,91
20180601|2017-12-08 12:00,8,82.675,82.85,82.675,82.85,58
20180601|2017-12-08 12:30,8,82.85,83.35,82.85,83.3,657
20180601|2017-12-08 13:00,8,83.275,83.275,83.15,83.175,38
20180601|2017-12-11 08:30,11,83.25,83.35,82.7,82.825,149
20180601|2017-12-11 09:00,11,82.8,82.975,82.55,82.575,109
20180601|2017-12-11 09:30,11,82.575,82.75,82.5,82.525,100
20180601|2017-12-11 10:00,11,82.525,82.625,82.075,82.3,462
20180601|2017-12-11 10:30,11,82.3,82.375,82.225,82.225,76
20180601|2017-12-11 11:00,11,82.25,82.65,82.25,82.35,127
20180601|2017-12-11 11:30,11,82.375,82.45,82.175,82.25,96
20180601|2017-12-11 12:00,11,82.275,82.375,82.175,82.325,68
20180601|2017-12-11 12:30,11,82.25,82.3,82.1,82.225,600
20180601|2017-12-11 13:00,11,82.225,82.45,82.225,82.275,41
20180601|2017-12-12 08:30,12,82.075,82.175,81.875,81.95,294
20180601|2017-12-12 09:00,12,81.95,81.95,81.7,81.825,123
20180601|2017-12-12 09:30,12,81.8,81.85,81.75,81.775,131
20180601|2017-12-12 10:00,12,81.75,81.8,81.725,81.8,64
20180601|2017-12-12 10:30,12,81.775,81.875,81.725,81.85,51
20180601|2017-12-12 11:00,12,81.875,81.95,81.8,81.825,89
20180601|2017-12-12 11:30,12,81.8,81.825,81.7,81.7,84
20180601|2017-12-12 12:00,12,81.7,81.75,81.7,81.725,71
20180601|2017-12-12 12:30,12,81.7,81.825,81.475,81.475,458
20180601|2017-12-12 13:00,12,81.475,81.575,81.475,81.5,67
20180601|2017-12-13 08:30,13,81.5,81.7,81.4,81.425,202
20180601|2017-12-13 09:00,13,81.425,81.675,81.425,81.6,125
20180601|2017-12-13 09:30,13,81.6,82.45,81.575,82.275,140
20180601|2017-12-13 10:00,13,82.175,82.35,82.025,82.325,210
20180601|2017-12-13 10:30,13,82.225,82.225,81.4,81.55,213
20180601|2017-12-13 11:00,13,81.575,81.625,81.3,81.3,79
20180601|2017-12-13 11:30,13,81.325,81.4,81.125,81.275,155
20180601|2017-12-13 12:00,13,81.25,81.275,81,81.125,220
20180601|2017-12-13 12:30,13,81.125,81.775,81.125,81.725,569
20180601|2017-12-13 13:00,13,81.725,81.825,81.675,81.7,49
20180601|2017-12-14 08:30,14,81.175,81.875,81.075,81.85,429
20180601|2017-12-14 09:00,14,81.85,82.075,81.6,81.7,295
20180601|2017-12-14 09:30,14,81.7,81.9,81.7,81.8,86
20180601|2017-12-14 10:00,14,81.825,81.85,81.675,81.7,39
20180601|2017-12-14 10:30,14,81.725,81.975,81.625,81.75,48
20180601|2017-12-14 11:00,14,81.775,83.15,81.775,82.6,651
20180601|2017-12-14 11:30,14,82.575,82.6,82.325,82.35,190
20180601|2017-12-14 12:00,14,82.375,82.5,82.3,82.475,56
20180601|2017-12-14 12:30,14,82.525,82.55,81.4,81.4,1006
20180601|2017-12-14 13:00,14,81.425,81.8,81.425,81.8,83
20180601|2017-12-15 08:30,15,81.6,81.7,81.2,81.5,321
20180601|2017-12-15 09:00,15,81.45,81.875,81.425,81.75,128
20180601|2017-12-15 09:30,15,81.75,82.2,81.625,82.15,98
20180601|2017-12-15 10:00,15,82.175,82.2,81.9,82.1,77
20180601|2017-12-15 10:30,15,82.15,82.3,82.075,82.225,71
20180601|2017-12-15 11:00,15,82.25,82.275,81.975,82.025,71
20180601|2017-12-15 11:30,15,82.05,82.05,81.925,81.925,27
20180601|2017-12-15 12:00,15,81.9,82.075,81.875,81.9,70
20180601|2017-12-15 12:30,15,81.875,82.35,81.85,82.125,499
20180601|2017-12-15 13:00,15,82.125,82.25,82.125,82.15,79
20180601|2017-12-18 08:30,18,82.325,82.85,82.15,82.475,204
20180601|2017-12-18 09:00,18,82.4,82.6,82.375,82.6,110
20180601|2017-12-18 09:30,18,82.55,82.6,82.2,82.225,111
20180601|2017-12-18 10:00,18,82.225,82.225,81.925,81.975,62
20180601|2017-12-18 10:30,18,81.95,82,81.7,81.8,244
20180601|2017-12-18 11:00,18,81.8,81.9,81.675,81.7,38
20180601|2017-12-18 11:30,18,81.7,82,81.65,82,141
20180601|2017-12-18 12:00,18,82,82.5,81.95,82.225,195
20180601|2017-12-18 12:30,18,82.2,82.35,81.825,82.1,495
20180601|2017-12-18 13:00,18,82.1,82.15,82.075,82.15,44
20180601|2017-12-19 08:30,19,82.15,82.5,82.15,82.15,310
20180601|2017-12-19 09:00,19,82.15,82.2,81.45,81.5,227
20180601|2017-12-19 09:30,19,81.475,81.475,81.275,81.325,98
20180601|2017-12-19 10:00,19,81.325,81.375,81.275,81.325,88
20180601|2017-12-19 10:30,19,81.3,81.425,81.3,81.375,58
20180601|2017-12-19 11:00,19,81.4,81.5,81.275,81.275,109
20180601|2017-12-19 11:30,19,81.275,81.375,81.25,81.325,96
20180601|2017-12-19 12:00,19,81.35,81.45,81.35,81.375,83
20180601|2017-12-19 12:30,19,81.425,81.45,81.175,81.275,519
20180601|2017-12-19 13:00,19,81.3,81.425,81.25,81.25,71
20180601|2017-12-20 08:30,20,81.4,81.575,81.1,81.525,180
20180601|2017-12-20 09:00,20,81.525,81.575,81.475,81.55,57
20180601|2017-12-20 09:30,20,81.525,81.6,81.5,81.6,38
20180601|2017-12-20 10:00,20,81.625,82.475,81.625,81.9,238
20180601|2017-12-20 10:30,20,81.85,81.975,81.65,81.7,145
20180601|2017-12-20 11:00,20,81.725,81.9,81.725,81.875,82
20180601|2017-12-20 11:30,20,81.9,82.125,81.85,82.125,116
20180601|2017-12-20 12:00,20,82.125,82.45,82.075,82.1,190
20180601|2017-12-20 12:30,20,82.15,82.55,82.125,82.55,264
20180601|2017-12-20 13:00,20,82.575,82.775,82.575,82.775,120
20180601|2017-12-21 08:30,21,82.575,82.8,82.55,82.7,159
20180601|2017-12-21 09:00,21,82.725,82.8,82.275,82.4,133
20180601|2017-12-21 09:30,21,82.425,82.725,82.4,82.65,86
20180601|2017-12-21 10:00,21,82.675,82.85,82.675,82.8,97
20180601|2017-12-21 10:30,21,82.85,82.875,82.65,82.75,119
20180601|2017-12-21 11:00,21,82.725,82.775,82.675,82.675,41
20180601|2017-12-21 11:30,21,82.725,82.75,82.65,82.725,55
20180601|2017-12-21 12:00,21,82.7,82.75,82.625,82.7,43
20180601|2017-12-21 12:30,21,82.725,82.75,82.575,82.575,180
20180601|2017-12-21 13:00,21,82.575,82.6,82.55,82.55,34
20180601|2017-12-22 08:30,22,82.65,82.85,82.55,82.75,138
20180601|2017-12-22 09:00,22,82.725,82.9,82.7,82.875,235
20180601|2017-12-22 09:30,22,82.85,82.85,82.775,82.775,55
20180601|2017-12-22 10:00,22,82.8,82.9,82.75,82.9,84
20180601|2017-12-22 10:30,22,82.9,83.225,82.875,83.125,304
20180601|2017-12-22 11:00,22,83.175,83.975,82.9,83.95,690
20180601|2017-12-22 11:30,22,83.95,84.225,83.725,84.125,1068
20180601|2017-12-22 12:00,22,84.125,84.15,83.9,83.9,159
20180601|2017-12-26 08:30,26,83.825,84.05,83.725,83.8,226
20180601|2017-12-26 09:00,26,83.85,84.125,83.825,84.1,151
20180601|2017-12-26 09:30,26,84.125,84.15,83.95,84.075,97
20180601|2017-12-26 10:00,26,84,84.05,83.925,84,57
20180601|2017-12-26 10:30,26,84,84.15,84,84.1,82
20180601|2017-12-26 11:00,26,84.15,84.225,83.975,83.975,50
20180601|2017-12-26 11:30,26,84,84.2,84,84.1,81
20180601|2017-12-26 12:00,26,84.125,84.2,84.1,84.175,118
20180601|2017-12-26 12:30,26,84.175,84.275,83.9,84.025,331
20180601|2017-12-26 13:00,26,84,84.1,83.975,84.1,40
20180601|2017-12-27 08:30,27,83.9,84.45,83.9,84.45,268
20180601|2017-12-27 09:00,27,84.45,84.475,84,84.175,550
20180601|2017-12-27 09:30,27,84.225,84.275,84.025,84.025,162
20180601|2017-12-27 10:00,27,84,84.1,83.85,84.05,216
20180601|2017-12-27 10:30,27,84.025,84.05,83.85,83.875,150
20180601|2017-12-27 11:00,27,83.875,83.925,83.65,83.875,178
20180601|2017-12-27 11:30,27,83.875,83.95,83.6,83.75,106
20180601|2017-12-27 12:00,27,83.775,83.95,83.7,83.75,104
20180601|2017-12-27 12:30,27,83.7,84.2,83.525,84.075,558
20180601|2017-12-27 13:00,27,84.05,84.075,83.975,83.975,17
20180601|2017-12-28 08:30,28,84.15,84.15,83.55,83.95,463
20180601|2017-12-28 09:00,28,83.975,84.325,83.975,84.025,430
20180601|2017-12-28 09:30,28,84.075,84.25,83.95,84.025,213
20180601|2017-12-28 10:00,28,84.075,84.1,84.025,84.025,82
20180601|2017-12-28 10:30,28,84,84,83.9,83.95,85
20180601|2017-12-28 11:00,28,84.025,84.15,83.8,84.05,166
20180601|2017-12-28 11:30,28,84.05,84.1,83.75,83.975,82
20180601|2017-12-28 12:00,28,83.95,83.95,83.875,83.95,41
20180601|2017-12-28 12:30,28,83.95,84.3,83.95,84.25,288
20180601|2017-12-28 13:00,28,84.275,84.275,84.075,84.2,30
20180601|2017-12-29 08:30,29,84.3,84.55,84.225,84.525,614
20180601|2017-12-29 09:00,29,84.525,84.6,84.45,84.525,249
20180601|2017-12-29 09:30,29,84.5,84.6,84.425,84.575,187
20180601|2017-12-29 10:00,29,84.575,84.625,84.55,84.575,249
20180601|2017-12-29 10:30,29,84.575,84.7,84.425,84.425,407
20180601|2017-12-29 11:00,29,84.4,84.55,84.075,84.175,242
20180601|2017-12-29 11:30,29,84.225,84.35,84.15,84.25,128
20180601|2017-12-29 12:00,29,84.3,84.45,84.175,84.375,230
20180601|2017-12-29 12:30,29,84.375,84.4,83.775,83.8,1362
20180601|2017-12-29 13:00,29,83.85,83.95,83.7,83.725,142
20180601|2018-01-02 08:30,2,84.2,84.3,83.6,84.25,397
20180601|2018-01-02 09:00,2,84.25,84.4,84.2,84.35,156
20180601|2018-01-02 09:30,2,84.375,84.575,84.175,84.55,138
20180601|2018-01-02 10:00,2,84.55,84.675,84.45,84.5,201
20180601|2018-01-02 10:30,2,84.5,84.7,84.45,84.65,228
20180601|2018-01-02 11:00,2,84.65,84.7,84.475,84.525,116
20180601|2018-01-02 11:30,2,84.5,84.575,84.375,84.475,107
20180601|2018-01-02 12:00,2,84.5,84.525,84.275,84.275,124
20180601|2018-01-02 12:30,2,84.275,84.35,83.975,83.975,591
20180601|2018-01-02 13:00,2,83.975,84.2,83.975,84.075,40
20180601|2018-01-03 08:30,3,84.1,84.425,83.9,84.225,305
20180601|2018-01-03 09:00,3,84.125,84.35,84.075,84.3,325
20180601|2018-01-03 09:30,3,84.225,84.4,84.05,84.375,191
20180601|2018-01-03 10:00,3,84.375,84.45,84.225,84.275,101
20180601|2018-01-03 10:30,3,84.275,84.6,84.2,84.475,228
20180601|2018-01-03 11:00,3,84.5,84.525,84.275,84.35,125
20180601|2018-01-03 11:30,3,84.375,84.525,84.35,84.45,78
20180601|2018-01-03 12:00,3,84.45,84.6,84.45,84.55,295
20180601|2018-01-03 12:30,3,84.55,84.7,84.525,84.675,480
20180601|2018-01-03 13:00,3,84.7,84.7,84.6,84.65,81
20180601|2018-01-04 08:30,4,84.75,84.925,84.75,84.9,605
20180601|2018-01-04 09:00,4,84.875,84.975,84.65,84.775,382
20180601|2018-01-04 09:30,4,84.775,84.775,84.575,84.675,248
20180601|2018-01-04 10:00,4,84.675,84.725,84.5,84.575,124
20180601|2018-01-04 10:30,4,84.6,84.9,84.575,84.825,430
20180601|2018-01-04 11:00,4,84.775,84.925,84.675,84.9,132
20180601|2018-01-04 11:30,4,84.925,84.925,84.775,84.825,52
20180601|2018-01-04 12:00,4,84.825,84.85,84.7,84.7,106
20180601|2018-01-04 12:30,4,84.75,85,84.625,84.975,564
20180601|2018-01-04 13:00,4,84.95,85,84.925,84.95,137
20180601|2018-01-05 08:30,5,84.975,85.1,84.5,84.5,741
20180601|2018-01-05 09:00,5,84.5,84.825,84.425,84.8,217
20180601|2018-01-05 09:30,5,84.75,84.825,84.625,84.775,95
20180601|2018-01-05 10:00,5,84.775,84.85,84.775,84.825,105
20180601|2018-01-05 10:30,5,84.85,84.9,84.825,84.875,139
20180601|2018-01-05 11:00,5,84.875,84.9,84.575,84.75,146
20180601|2018-01-05 11:30,5,84.75,84.85,84.75,84.825,45
20180601|2018-01-05 12:00,5,84.8,84.85,84.725,84.825,59
20180601|2018-01-05 12:30,5,84.85,85.05,84.65,85.025,508
20180601|2018-01-05 13:00,5,85,85.025,84.85,84.95,165
20180601|2018-01-08 08:30,8,84.9,85.475,84.9,85.425,1216
20180601|2018-01-08 09:00,8,85.45,85.625,85.425,85.55,541
20180601|2018-01-08 09:30,8,85.55,85.575,85.05,85.3,533
20180601|2018-01-08 10:00,8,85.275,85.475,85.225,85.3,80
20180601|2018-01-08 10:30,8,85.3,85.6,85.3,85.575,205
20180601|2018-01-08 11:00,8,85.575,85.6,85.475,85.55,141
20180601|2018-01-08 11:30,8,85.575,85.6,85.475,85.575,141
20180601|2018-01-08 12:00,8,85.6,85.6,85.425,85.55,171
20180601|2018-01-08 12:30,8,85.55,85.6,85.4,85.575,1284
20180601|2018-01-08 13:00,8,85.575,85.625,85.55,85.6,153
20180601|2018-01-09 08:30,9,85.65,85.65,85.3,85.475,629
20180601|2018-01-09 09:00,9,85.5,85.75,85.45,85.7,483
20180601|2018-01-09 09:30,9,85.625,85.625,85.4,85.55,275
20180601|2018-01-09 10:00,9,85.575,85.675,85.525,85.625,92
20180601|2018-01-09 10:30,9,85.625,85.85,85.625,85.725,146
20180601|2018-01-09 11:00,9,85.675,85.8,85.575,85.6,236
20180601|2018-01-09 11:30,9,85.625,85.625,85.525,85.55,369
20180601|2018-01-09 12:00,9,85.55,85.575,85.225,85.45,763
20180601|2018-01-09 12:30,9,85.45,85.6,85.175,85.475,593
20180601|2018-01-09 13:00,9,85.425,85.425,85.3,85.3,31
20180601|2018-01-10 08:30,10,85.4,85.525,85.275,85.425,339
20180601|2018-01-10 09:00,10,85.425,85.575,85.425,85.5,181
20180601|2018-01-10 09:30,10,85.45,85.525,85.325,85.375,159
20180601|2018-01-10 10:00,10,85.375,85.5,85.375,85.475,194
20180601|2018-01-10 10:30,10,85.475,85.5,85.325,85.425,186
20180601|2018-01-10 11:00,10,85.425,85.425,84.95,85.125,413
20180601|2018-01-10 11:30,10,85.075,85.075,84.15,84.65,505
20180601|2018-01-10 12:00,10,84.625,84.825,84.575,84.675,238
20180601|2018-01-10 12:30,10,84.725,85.675,84.725,85.625,1677
20180601|2018-01-10 13:00,10,85.6,85.675,85.525,85.675,213
20180601|2018-01-11 08:30,11,85.5,85.75,84.625,84.8,560
20180601|2018-01-11 09:00,11,84.8,84.925,84.55,84.625,152
20180601|2018-01-11 09:30,11,84.55,84.65,84.15,84.25,310
20180601|2018-01-11 10:00,11,84.25,84.3,84.05,84.225,153
20180601|2018-01-11 10:30,11,84.25,84.275,83.875,83.95,307
20180601|2018-01-11 11:00,11,83.9,83.95,83.8,83.85,122
20180601|2018-01-11 11:30,11,83.875,83.9,83.725,83.85,113
20180601|2018-01-11 12:00,11,83.85,84.075,83.75,83.95,134
20180601|2018-01-11 12:30,11,83.95,83.95,83.575,83.7,635
20180601|2018-01-11 13:00,11,83.7,84.15,83.175,83.45,716
20180601|2018-01-12 08:30,12,83.75,83.875,83.5,83.775,441
20180601|2018-01-12 09:00,12,83.8,84.05,83.775,83.9,126
20180601|2018-01-12 09:30,12,83.975,83.975,83.675,83.775,119
20180601|2018-01-12 10:00,12,83.75,83.8,83.45,83.6,136
20180601|2018-01-12 10:30,12,83.575,83.9,83.575,83.85,333
20180601|2018-01-12 11:00,12,83.825,84,83.775,83.925,93
20180601|2018-01-12 11:30,12,83.875,83.875,83.525,83.6,144
20180601|2018-01-12 12:00,12,83.6,83.75,83.5,83.7,118
20180601|2018-01-12 12:30,12,83.725,83.975,83.5,83.925,831
20180601|2018-01-12 13:00,12,83.925,83.925,83.825,83.85,65
20180601|2018-01-16 08:30,16,83.95,84.375,83.925,84.3,273
20180601|2018-01-16 09:00,16,84.3,84.65,84.25,84.625,290
20180601|2018-01-16 09:30,16,84.625,84.925,84.625,84.925,462
20180601|2018-01-16 10:00,16,84.925,85,84.875,85,309
20180601|2018-01-16 10:30,16,85,85.05,84.75,84.85,305
20180601|2018-01-16 11:00,16,84.9,84.925,84.85,84.9,29
20180601|2018-01-16 11:30,16,84.925,84.975,84.875,84.975,85
20180601|2018-01-16 12:00,16,85,85.175,85,85.05,233
20180601|2018-01-16 12:30,16,85.075,85.2,84.8,85.05,759
20180601|2018-01-16 13:00,16,85.025,85.05,84.825,84.825,46
20180601|2018-01-17 08:30,17,84.825,85.075,84.725,84.9,622
20180601|2018-01-17 09:00,17,84.875,85.075,84.675,84.8,228
20180601|2018-01-17 09:30,17,84.75,84.9,84.65,84.675,172
20180601|2018-01-17 10:00,17,84.725,84.95,84.725,84.85,239
20180601|2018-01-17 10:30,17,84.875,85.1,84.825,84.825,372
20180601|2018-01-17 11:00,17,84.875,84.9,84.775,84.8,260
20180601|2018-01-17 11:30,17,84.775,84.95,84.775,84.95,155
20180601|2018-01-17 12:00,17,84.95,85,84.875,84.975,82
20180601|2018-01-17 12:30,17,84.9,85.05,84.775,84.975,690
20180601|2018-01-17 13:00,17,84.975,85,84.875,84.925,76
20180601|2018-01-18 08:30,18,84.925,85.375,84.65,84.7,859
20180601|2018-01-18 09:00,18,84.75,85,84.475,84.975,328
20180601|2018-01-18 09:30,18,85,85.2,84.9,85,370
20180601|2018-01-18 10:00,18,84.975,85.075,84.85,84.95,174
20180601|2018-01-18 10:30,18,84.925,85.15,84.925,85.025,217
20180601|2018-01-18 11:00,18,85,85.125,84.975,85.1,169
20180601|2018-01-18 11:30,18,85.075,85.15,84.925,84.95,184
20180601|2018-01-18 12:00,18,85.025,85.025,84.85,84.925,94
20180601|2018-01-18 12:30,18,85,85.125,84.95,85,888
20180601|2018-01-18 13:00,18,85.025,85.25,85.025,85.25,129
20180601|2018-01-19 08:30,19,84.95,84.975,84.6,84.775,264
20180601|2018-01-19 09:00,19,84.8,84.825,84.55,84.575,168
20180601|2018-01-19 09:30,19,84.575,84.7,84.4,84.625,137
20180601|2018-01-19 10:00,19,84.7,84.975,84.7,84.775,237
20180601|2018-01-19 10:30,19,84.725,85.175,84.7,85.05,384
20180601|2018-01-19 11:00,19,85,85.1,84.85,85.025,353
20180601|2018-01-19 11:30,19,85,85.1,84.8,84.9,117
20180601|2018-01-19 12:00,19,84.9,84.95,84.8,84.85,52
20180601|2018-01-19 12:30,19,84.85,84.925,84.75,84.825,612
20180601|2018-01-19 13:00,19,84.875,85.025,84.875,84.95,275
20180601|2018-01-22 08:30,22,84.75,84.975,84.725,84.925,273
20180601|2018-01-22 09:00,22,84.875,84.975,84.85,84.925,161
20180601|2018-01-22 09:30,22,84.95,85,84.875,84.925,101
20180601|2018-01-22 10:00,22,84.925,85.05,84.9,84.925,246
20180601|2018-01-22 10:30,22,84.925,85,84.9,84.925,102
20180601|2018-01-22 11:00,22,84.925,84.975,84.7,84.95,141
20180601|2018-01-22 11:30,22,84.95,85.025,84.825,84.85,128
20180601|2018-01-22 12:00,22,84.825,84.825,84.7,84.725,166
20180601|2018-01-22 12:30,22,84.75,84.8,84.575,84.6,814
20180601|2018-01-22 13:00,22,84.6,84.675,84.575,84.575,32
20180601|2018-01-23 08:30,23,84.675,84.975,84.15,84.2,546
20180601|2018-01-23 09:00,23,84.225,84.25,83.925,84.05,412
20180601|2018-01-23 09:30,23,84.05,84.15,83.925,84.1,219
20180601|2018-01-23 10:00,23,84.075,84.15,83.875,83.9,275
20180601|2018-01-23 10:30,23,83.95,84.3,83.95,84.25,380
20180601|2018-01-23 11:00,23,84.275,84.325,84.1,84.325,149
20180601|2018-01-23 11:30,23,84.35,84.4,84.15,84.15,209
20180601|2018-01-23 12:00,23,84.15,84.15,83.925,84.05,184
20180601|2018-01-23 12:30,23,84.075,84.1,83.875,83.95,1180
20180601|2018-01-23 13:00,23,83.95,83.95,83.8,83.825,238
20180601|2018-01-24 08:30,24,84.2,84.75,83.8,84.675,813
20180601|2018-01-24 09:00,24,84.675,85.425,84.3,85,1089
20180601|2018-01-24 09:30,24,85.025,85.075,84.925,85.075,367
20180601|2018-01-24 10:00,24,85.05,85.1,84.8,85.025,463
20180601|2018-01-24 10:30,24,85.025,85.125,84.45,84.625,358
20180601|2018-01-24 11:00,24,84.65,84.825,84.55,84.775,133
20180601|2018-01-24 11:30,24,84.75,84.9,84.6,84.9,145
20180601|2018-01-24 12:00,24,84.875,85,84.55,84.7,148
20180601|2018-01-24 12:30,24,84.75,84.925,84.625,84.925,1065
20180601|2018-01-24 13:00,24,84.875,84.925,84.775,84.9,115
20180601|2018-01-25 08:30,25,85,85.225,84.525,85.075,588
20180601|2018-01-25 09:00,25,85.1,85.1,84.325,84.475,264
20180601|2018-01-25 09:30,25,84.45,84.625,84.3,84.525,139
20180601|2018-01-25 10:00,25,84.525,84.525,84.375,84.45,82
20180601|2018-01-25 10:30,25,84.425,84.875,84.4,84.525,185
20180601|2018-01-25 11:00,25,84.5,84.5,83.9,83.95,592
20180601|2018-01-25 11:30,25,83.925,84.15,83.85,83.85,291
20180601|2018-01-25 12:00,25,83.875,83.875,83.35,83.6,642
20180601|2018-01-25 12:30,25,83.6,83.6,83.2,83.375,934
20180601|2018-01-25 13:00,25,83.4,83.5,83.375,83.425,63
20180601|2018-01-26 08:30,26,83.375,83.575,82.875,83.55,617
20180601|2018-01-26 09:00,26,83.5,83.675,83.4,83.5,325
20180601|2018-01-26 09:30,26,83.475,83.55,83.225,83.25,211
20180601|2018-01-26 10:00,26,83.3,83.475,83.225,83.475,114
20180601|2018-01-26 10:30,26,83.525,83.65,83.35,83.55,297
20180601|2018-01-26 11:00,26,83.525,83.6,83.425,83.5,61
20180601|2018-01-26 11:30,26,83.4,83.425,83.175,83.2,156
20180601|2018-01-26 12:00,26,83.225,83.225,83.05,83.175,185
20180601|2018-01-26 12:30,26,83.125,83.35,82.975,83.3,311
20180601|2018-01-26 13:00,26,83.275,83.3,83.2,83.225,35
20180601|2018-01-29 08:30,29,83.525,83.65,83,83.125,292
20180601|2018-01-29 09:00,29,83.1,83.375,83,83.125,234
20180601|2018-01-29 09:30,29,83.15,83.475,83.15,83.225,115
20180601|2018-01-29 10:00,29,83.225,83.25,83.025,83.075,96
20180601|2018-01-29 10:30,29,83.1,83.15,82.925,83.025,183
20180601|2018-01-29 11:00,29,83.05,83.5,83.05,83.35,255
20180601|2018-01-29 11:30,29,83.325,83.425,83.175,83.275,84
20180601|2018-01-29 12:00,29,83.325,83.35,83.075,83.15,55
20180601|2018-01-29 12:30,29,83.15,83.3,82.95,83,739
20180601|2018-01-29 13:00,29,82.975,83.05,82.9,82.925,126
20180601|2018-01-30 08:30,30,82.975,83.05,82.3,82.325,977
20180601|2018-01-30 09:00,30,82.275,82.425,82.025,82.075,853
20180601|2018-01-30 09:30,30,82.05,82.25,81.95,82.175,443
20180601|2018-01-30 10:00,30,82.15,82.35,82.075,82.175,238
20180601|2018-01-30 10:30,30,82.15,82.725,82.1,82.5,345
20180601|2018-01-30 11:00,30,82.475,82.675,82.425,82.475,218
20180601|2018-01-30 11:30,30,82.5,82.625,82.4,82.5,117
20180601|2018-01-30 12:00,30,82.475,82.95,82.45,82.8,131
20180601|2018-01-30 12:30,30,82.8,83.175,82.75,82.8,358
20180601|2018-01-30 13:00,30,82.775,82.875,82.725,82.75,80
20180601|2018-01-31 08:30,31,83,83.2,82.65,82.7,432
20180601|2018-01-31 09:00,31,82.725,82.8,82.3,82.4,453
20180601|2018-01-31 09:30,31,82.375,82.4,82.125,82.175,200
20180601|2018-01-31 10:00,31,82.2,82.325,82,82.125,197
20180601|2018-01-31 10:30,31,82.125,82.425,82.075,82.35,384
20180601|2018-01-31 11:00,31,82.375,82.55,82.3,82.4,385
20180601|2018-01-31 11:30,31,82.35,82.625,82.2,82.325,192
20180601|2018-01-31 12:00,31,82.275,82.475,82.15,82.475,201
20180601|2018-01-31 12:30,31,82.425,82.55,82.025,82.325,1242
20180601|2018-01-31 13:00,31,82.35,82.35,82.1,82.1,105
20180601|2018-02-01 08:30,1,82.325,82.525,82.225,82.275,471
20180601|2018-02-01 09:00,1,82.275,82.475,82.225,82.4,289
20180601|2018-02-01 09:30,1,82.4,82.55,82.275,82.45,209
20180601|2018-02-01 10:00,1,82.475,82.75,82.35,82.675,249
20180601|2018-02-01 10:30,1,82.7,82.725,82.375,82.4,412
20180601|2018-02-01 11:00,1,82.4,82.825,82.375,82.775,229
20180601|2018-02-01 11:30,1,82.775,83.15,82.475,82.9,465
20180601|2018-02-01 12:00,1,82.85,83,82.7,82.825,310
20180601|2018-02-01 12:30,1,82.85,83.125,82.725,83.025,1375
20180601|2018-02-01 13:00,1,83.075,83.075,82.675,82.675,113
20180601|2018-02-02 08:30,2,83.1,83.1,82.6,82.7,450
20180601|2018-02-02 09:00,2,82.675,82.825,82.125,82.15,434
20180601|2018-02-02 09:30,2,82.1,82.3,81.95,81.975,387
20180601|2018-02-02 10:00,2,81.975,82.15,81.9,82,241
20180601|2018-02-02 10:30,2,82,82.2,81.925,82.1,368
20180601|2018-02-02 11:00,2,82.125,82.55,82.125,82.525,242
20180601|2018-02-02 11:30,2,82.55,82.675,82.5,82.55,161
20180601|2018-02-02 12:00,2,82.55,82.6,82.5,82.575,54
20180601|2018-02-02 12:30,2,82.55,84.1,82.55,83.975,1239
20180601|2018-02-02 13:00,2,83.975,84.025,83.55,83.6,447
20180601|2018-02-05 08:30,5,83.5,83.725,82.95,83.225,489
20180601|2018-02-05 09:00,5,83.3,83.4,82.8,83.3,456
20180601|2018-02-05 09:30,5,83.325,83.525,83.15,83.275,222
20180601|2018-02-05 10:00,5,83.3,83.3,82.85,83.075,181
20180601|2018-02-05 10:30,5,83.05,83.15,82.725,82.8,281
20180601|2018-02-05 11:00,5,82.8,82.825,82.35,82.425,504
20180601|2018-02-05 11:30,5,82.4,82.725,82.325,82.525,180
20180601|2018-02-05 12:00,5,82.475,82.675,82.45,82.625,85
20180601|2018-02-05 12:30,5,82.6,82.825,82.325,82.8,861
20180601|2018-02-05 13:00,5,82.825,82.875,82.7,82.75,99
20180601|2018-02-06 08:30,6,82.3,82.325,81.125,81.275,1181
20180601|2018-02-06 09:00,6,81.25,81.35,80.775,80.95,973
20180601|2018-02-06 09:30,6,80.925,81.075,80.875,80.9,358
20180601|2018-02-06 10:00,6,80.9,80.95,80.85,80.9,312
20180601|2018-02-06 10:30,6,80.875,81.075,80.65,80.85,511
20180601|2018-02-06 11:00,6,80.875,80.925,80.6,80.625,332
20180601|2018-02-06 11:30,6,80.65,81.05,80.55,81.025,483
20180601|2018-02-06 12:00,6,81.025,81.225,80.825,81.025,333
20180601|2018-02-06 12:30,6,81,81.525,81,81.35,1223
20180601|2018-02-06 13:00,6,81.4,81.4,81.275,81.4,138
20180601|2018-02-07 08:30,7,80.875,80.9,80.375,80.425,987
20180601|2018-02-07 09:00,7,80.425,80.45,80,80.075,1434
20180601|2018-02-07 09:30,7,80.075,80.15,79.95,79.95,452
20180601|2018-02-07 10:00,7,79.975,80.225,79.875,80.175,737
20180601|2018-02-07 10:30,7,80.15,80.15,79.925,79.95,393
20180601|2018-02-07 11:00,7,79.95,79.975,79.7,79.825,607
20180601|2018-02-07 11:30,7,79.825,79.825,79.6,79.6,281
20180601|2018-02-07 12:00,7,79.575,79.625,79.3,79.45,625
20180601|2018-02-07 12:30,7,79.425,79.75,79.25,79.7,1315
20180601|2018-02-07 13:00,7,79.7,79.7,79.55,79.625,152
20180601|2018-02-08 08:30,8,79.6,79.7,79.275,79.575,2873
20180601|2018-02-08 09:00,8,79.55,79.775,79.275,79.625,910
20180601|2018-02-08 09:30,8,79.6,79.8,79.375,79.675,412
20180601|2018-02-08 10:00,8,79.675,79.725,79.425,79.55,388
20180601|2018-02-08 10:30,8,79.525,79.8,79.45,79.7,374
20180601|2018-02-08 11:00,8,79.7,79.8,79.55,79.55,421
20180601|2018-02-08 11:30,8,79.55,79.675,79.5,79.525,204
20180601|2018-02-08 12:00,8,79.5,79.75,79.475,79.575,303
20180601|2018-02-08 12:30,8,79.6,79.775,79.3,79.725,962
20180601|2018-02-08 13:00,8,79.725,79.725,79.6,79.625,73
20180601|2018-02-09 08:30,9,79.775,79.8,79.45,79.525,898
20180601|2018-02-09 09:00,9,79.5,79.75,79.35,79.5,898
20180601|2018-02-09 09:30,9,79.475,79.5,79.15,79.2,442
20180601|2018-02-09 10:00,9,79.25,79.4,79.075,79.075,276
20180601|2018-02-09 10:30,9,79.1,79.3,79.05,79.15,272
20180601|2018-02-09 11:00,9,79.125,79.225,79.05,79.125,261
20180601|2018-02-09 11:30,9,79.15,79.2,79,79.075,323
20180601|2018-02-09 12:00,9,79.05,79.125,78.85,78.975,1207
20180601|2018-02-09 12:30,9,78.95,79.15,78.7,79.075,1445
20180601|2018-02-09 13:00,9,79.05,79.175,79.05,79.125,100
20180601|2018-02-12 08:30,12,79,79.1,78.75,78.9,977
20180601|2018-02-12 09:00,12,78.925,78.95,78.775,78.8,338
20180601|2018-02-12 09:30,12,78.825,78.95,78.775,78.95,230
20180601|2018-02-12 10:00,12,78.95,79.65,78.95,79.5,910
20180601|2018-02-12 10:30,12,79.425,80.3,79.225,79.8,882
20180601|2018-02-12 11:00,12,79.8,80.1,79.625,80.05,529
20180601|2018-02-12 11:30,12,80.025,80.5,79.975,80.125,518
20180601|2018-02-12 12:00,12,80.15,80.15,79.875,80.05,319
20180601|2018-02-12 12:30,12,80.05,80.375,79.9,80.3,1278
20180601|2018-02-12 13:00,12,80.275,80.375,80.2,80.225,90
20180601|2018-02-13 08:30,13,80.275,80.325,79.825,79.85,737
20180601|2018-02-13 09:00,13,79.875,79.975,79.675,79.775,344
20180601|2018-02-13 09:30,13,79.775,79.95,79.675,79.875,171
20180601|2018-02-13 10:00,13,79.85,79.9,79.75,79.775,134
20180601|2018-02-13 10:30,13,79.75,79.75,79.6,79.65,278
20180601|2018-02-13 11:00,13,79.6,79.8,79.575,79.675,165
20180601|2018-02-13 11:30,13,79.65,79.675,79.45,79.5,491
20180601|2018-02-13 12:00,13,79.475,79.55,79.425,79.475,164
20180601|2018-02-13 12:30,13,79.45,79.625,79.25,79.6,1389
20180601|2018-02-13 13:00,13,79.6,79.6,79.5,79.5,93
20180601|2018-02-14 08:30,14,79.65,79.65,79.25,79.325,924
20180601|2018-02-14 09:00,14,79.325,79.7,79.175,79.65,991
20180601|2018-02-14 09:30,14,79.675,80.3,79.6,80.125,883
20180601|2018-02-14 10:00,14,80.15,81.075,80.1,80.775,1840
20180601|2018-02-14 10:30,14,80.8,81,80.7,80.8,530
20180601|2018-02-14 11:00,14,80.825,81.025,80.75,80.925,254
20180601|2018-02-14 11:30,14,80.9,81.125,80.8,80.975,226
20180601|2018-02-14 12:00,14,80.925,80.95,80.675,80.7,166
20180601|2018-02-14 12:30,14,80.675,80.75,80.425,80.475,1194
20180601|2018-02-14 13:00,14,80.475,80.6,80.425,80.425,158
20180601|2018-02-15 08:30,15,80.575,81.025,80.3,80.875,615
20180601|2018-02-15 09:00,15,80.8,80.8,80.475,80.525,531
20180601|2018-02-15 09:30,15,80.55,80.7,80.35,80.425,337
20180601|2018-02-15 10:00,15,80.4,80.575,80.125,80.575,629
20180601|2018-02-15 10:30,15,80.5,80.5,80.05,80.1,442
20180601|2018-02-15 11:00,15,80.1,80.275,80.025,80.25,179
20180601|2018-02-15 11:30,15,80.225,80.425,80.075,80.4,271
20180601|2018-02-15 12:00,15,80.425,80.475,80.325,80.375,186
20180601|2018-02-15 12:30,15,80.4,80.5,80.075,80.175,761
20180601|2018-02-15 13:00,15,80.175,80.275,80.15,80.175,240
20180601|2018-02-16 08:30,16,80.15,80.2,79.35,80,1274
20180601|2018-02-16 09:00,16,80.05,80.125,79.725,79.875,712
20180601|2018-02-16 09:30,16,79.875,80.05,79.7,80,233
20180601|2018-02-16 10:00,16,79.975,80.175,79.85,80.1,402
20180601|2018-02-16 10:30,16,80.1,80.275,79.825,80.075,398
20180601|2018-02-16 11:00,16,80.1,80.15,79.825,80.125,200
20180601|2018-02-16 11:30,16,80.175,80.475,80.15,80.275,353
20180601|2018-02-16 12:00,16,80.25,80.25,79.875,79.925,179
20180601|2018-02-16 12:30,16,79.875,79.925,79.625,79.75,690
20180601|2018-02-16 13:00,16,79.725,79.975,79.7,79.85,173
20180601|2018-02-20 08:30,20,80.25,81.425,80.05,81.1,2092
20180601|2018-02-20 09:00,20,81.125,81.125,80.575,80.65,690
20180601|2018-02-20 09:30,20,80.65,80.675,80.5,80.5,421
20180601|2018-02-20 10:00,20,80.5,81.075,80.5,80.9,684
20180601|2018-02-20 10:30,20,80.925,81.4,80.925,81.325,700
20180601|2018-02-20 11:00,20,81.3,81.475,81.25,81.3,438
20180601|2018-02-20 11:30,20,81.3,81.325,81.1,81.175,311
20180601|2018-02-20 12:00,20,81.175,81.3,81,81.025,127
20180601|2018-02-20 12:30,20,81.05,81.45,80.775,80.975,1278
20180601|2018-02-20 13:00,20,81,81.1,80.875,81,202
20180601|2018-02-21 08:30,21,81.4,82.05,81.225,81.85,1125
20180601|2018-02-21 09:00,21,81.8,81.875,81.4,81.5,395
20180601|2018-02-21 09:30,21,81.525,81.625,81.25,81.35,377
20180601|2018-02-21 10:00,21,81.375,81.575,81.35,81.5,124
20180601|2018-02-21 10:30,21,81.525,81.55,81.175,81.325,175
20180601|2018-02-21 11:00,21,81.325,81.35,80.975,81,248
20180601|2018-02-21 11:30,21,81,81.1,80.8,80.925,233
20180601|2018-02-21 12:00,21,80.925,81.375,80.825,81.275,276
20180601|2018-02-21 12:30,21,81.275,81.525,81.175,81.375,853
20180601|2018-02-21 13:00,21,81.4,81.45,81.275,81.45,105
20180601|2018-02-22 08:30,22,81.4,81.75,81,81.725,970
20180601|2018-02-22 09:00,22,81.75,81.9,81.475,81.7,440
20180601|2018-02-22 09:30,22,81.7,82,81.6,81.95,459
20180601|2018-02-22 10:00,22,81.925,81.95,81.775,81.775,162
20180601|2018-02-22 10:30,22,81.8,82.475,81.8,82.325,771
20180601|2018-02-22 11:00,22,82.375,82.5,82.25,82.4,327
20180601|2018-02-22 11:30,22,82.4,82.675,82.375,82.625,376
20180601|2018-02-22 12:00,22,82.65,82.7,82.5,82.6,377
20180601|2018-02-22 12:30,22,82.6,83.1,82.35,82.95,1427
20180601|2018-02-22 13:00,22,82.925,83.175,82.9,83.15,202
20180601|2018-02-23 08:30,23,82.95,83.275,82.8,82.9,1398
20180601|2018-02-23 09:00,23,82.875,83.05,82.675,82.8,604
20180601|2018-02-23 09:30,23,82.8,83,82.8,82.95,174
20180601|2018-02-23 10:00,23,82.925,82.975,82.725,82.75,137
20180601|2018-02-23 10:30,23,82.7,82.85,82.5,82.65,432
20180601|2018-02-23 11:00,23,82.65,82.875,82.575,82.8,132
20180601|2018-02-23 11:30,23,82.8,82.975,82.8,82.85,177
20180601|2018-02-23 12:00,23,82.825,82.95,82.8,82.85,149
20180601|2018-02-23 12:30,23,82.875,83.125,82.75,83.1,710
20180601|2018-02-23 13:00,23,83.075,83.15,82.975,83.1,263
20180601|2018-02-26 08:30,26,82.7,83.35,82.7,83.35,1183
20180601|2018-02-26 09:00,26,83.3,83.875,83.2,83.4,1204
20180601|2018-02-26 09:30,26,83.425,83.425,82.8,82.9,761
20180601|2018-02-26 10:00,26,82.9,82.9,82.375,82.4,690
20180601|2018-02-26 10:30,26,82.425,82.825,82.4,82.65,257
20180601|2018-02-26 11:00,26,82.675,82.75,82.625,82.65,178
20180601|2018-02-26 11:30,26,82.675,82.675,82.35,82.475,251
20180601|2018-02-26 12:00,26,82.475,82.725,82.4,82.425,140
20180601|2018-02-26 12:30,26,82.425,82.425,82.15,82.35,1010
20180601|2018-02-26 13:00,26,82.35,82.4,82.275,82.375,88
20180601|2018-02-27 08:30,27,82.375,82.4,82,82.325,1430
20180601|2018-02-27 09:00,27,82.3,82.575,82.3,82.5,386
20180601|2018-02-27 09:30,27,82.5,82.575,82.325,82.425,213
20180601|2018-02-27 10:00,27,82.475,82.675,82.475,82.475,350
20180601|2018-02-27 10:30,27,82.525,82.675,82,82.3,967
20180601|2018-02-27 11:00,27,82.3,82.45,82.2,82.225,245
20180601|2018-02-27 11:30,27,82.225,82.325,82.175,82.3,85
20180601|2018-02-27 12:00,27,82.325,82.375,82.25,82.25,88
20180601|2018-02-27 12:30,27,82.275,82.35,81.95,82,787
20180601|2018-02-27 13:00,27,82,82.05,81.925,81.925,101
20180601|2018-02-28 08:30,28,81.475,81.8,81.075,81.15,1177
20180601|2018-02-28 09:00,28,81.1,81.125,80.775,80.8,559
20180601|2018-02-28 09:30,28,80.8,81.125,80.725,81.125,620
20180601|2018-02-28 10:00,28,81.1,81.175,81,81.05,291
20180601|2018-02-28 10:30,28,81.05,81.225,80.9,80.925,400
20180601|2018-02-28 11:00,28,80.925,80.975,80.7,80.8,454
20180601|2018-02-28 11:30,28,80.75,80.825,80.525,80.7,498
20180601|2018-02-28 12:00,28,80.675,80.775,80.575,80.7,474
20180601|2018-02-28 12:30,28,80.725,80.8,80.55,80.675,1871
20180601|2018-02-28 13:00,28,80.675,80.8,80.6,80.75,282
20180601|2018-03-01 08:30,1,80.8,80.925,80.375,80.75,1180
20180601|2018-03-01 09:00,1,80.75,80.925,80.7,80.775,912
20180601|2018-03-01 09:30,1,80.75,80.9,80.7,80.875,331
20180601|2018-03-01 10:00,1,80.85,80.9,80.525,80.525,496
20180601|2018-03-01 10:30,1,80.525,80.95,80.45,80.95,619
20180601|2018-03-01 11:00,1,80.95,81.15,80.6,80.6,764
20180601|2018-03-01 11:30,1,80.625,80.875,80.625,80.85,231
20180601|2018-03-01 12:00,1,80.825,80.85,80.775,80.775,267
20180601|2018-03-01 12:30,1,80.775,80.775,79.975,80.025,2140
20180601|2018-03-01 13:00,1,80.025,80.125,80,80.05,265
20180601|2018-03-02 08:30,2,80.3,80.65,79.65,79.85,1523
20180601|2018-03-02 09:00,2,79.825,79.85,79.525,79.575,961
20180601|2018-03-02 09:30,2,79.55,79.7,79.425,79.55,589
20180601|2018-03-02 10:00,2,79.55,80.05,79.55,79.7,435
20180601|2018-03-02 10:30,2,79.725,79.975,79.65,79.75,352
20180601|2018-03-02 11:00,2,79.75,79.85,79.575,79.75,501
20180601|2018-03-02 11:30,2,79.775,79.95,79.7,79.85,194
20180601|2018-03-02 12:00,2,79.825,79.95,79.75,79.75,154
20180601|2018-03-02 12:30,2,79.75,80.05,79.625,79.65,1527
20180601|2018-03-02 13:00,2,79.65,79.75,79.625,79.65,251
20180601|2018-03-05 08:30,5,80.05,80.175,79.725,79.925,1066
20180601|2018-03-05 09:00,5,79.925,80.075,79.875,79.975,295
20180601|2018-03-05 09:30,5,79.975,80.675,79.95,80.575,670
20180601|2018-03-05 10:00,5,80.6,80.825,80.5,80.7,344
20180601|2018-03-05 10:30,5,80.725,81.175,80.65,81.125,838
20180601|2018-03-05 11:00,5,81.15,81.225,81,81.025,270
20180601|2018-03-05 11:30,5,80.975,81.025,80.825,80.9,236
20180601|2018-03-05 12:00,5,80.925,81.1,80.925,80.95,282
20180601|2018-03-05 12:30,5,80.95,81.3,80.85,80.875,1344
20180601|2018-03-05 13:00,5,80.875,80.9,80.775,80.875,170
20180601|2018-03-06 08:30,6,81,81.325,80.825,81.05,1226
20180601|2018-03-06 09:00,6,81.05,81.075,80.525,80.75,1078
20180601|2018-03-06 09:30,6,80.775,80.925,80.65,80.85,471
20180601|2018-03-06 10:00,6,80.825,80.95,80.775,80.9,215
20180601|2018-03-06 10:30,6,80.9,81.2,80.875,80.9,433
20180601|2018-03-06 11:00,6,80.9,80.925,80.65,80.65,139
20180601|2018-03-06 11:30,6,80.675,80.825,80.575,80.75,274
20180601|2018-03-06 12:00,6,80.775,80.85,80.7,80.775,105
20180601|2018-03-06 12:30,6,80.775,80.775,79.85,79.925,1558
20180601|2018-03-06 13:00,6,79.925,79.975,79.85,79.85,130
20180601|2018-03-07 08:30,7,79.65,79.75,78.975,79.625,2025
20180601|2018-03-07 09:00,7,79.625,79.625,79.075,79.1,819
20180601|2018-03-07 09:30,7,79.1,79.175,78.95,79.125,741
20180601|2018-03-07 10:00,7,79.125,79.175,78.975,79,470
20180601|2018-03-07 10:30,7,79.05,79.05,78.8,78.925,726
20180601|2018-03-07 11:00,7,78.925,78.975,78.375,78.45,990
20180601|2018-03-07 11:30,7,78.45,78.625,78.175,78.625,583
20180601|2018-03-07 12:00,7,78.65,78.65,78.175,78.525,334
20180601|2018-03-07 12:30,7,78.525,78.8,78.3,78.65,3225
20180601|2018-03-07 13:00,7,78.625,79.025,78.625,78.825,434
20180601|2018-03-08 08:30,8,78.35,78.55,77.725,77.825,1906
20180601|2018-03-08 09:00,8,77.8,77.825,77.35,77.375,1069
20180601|2018-03-08 09:30,8,77.4,78.025,77.4,77.95,662
20180601|2018-03-08 10:00,8,78,78.625,78,78.25,1164
20180601|2018-03-08 10:30,8,78.25,78.25,77.625,77.95,705
20180601|2018-03-08 11:00,8,77.925,78.15,77.65,78,405
20180601|2018-03-08 11:30,8,78.025,78.1,77.825,77.825,209
20180601|2018-03-08 12:00,8,77.825,77.875,77.625,77.775,493
20180601|2018-03-08 12:30,8,77.8,78.35,77.65,78.275,2100
20180601|2018-03-08 13:00,8,78.25,78.4,78.25,78.35,218
20180601|2018-03-09 08:30,9,78.25,79,77.975,78.725,2151
20180601|2018-03-09 09:00,9,78.65,78.8,77.725,77.9,1203
20180601|2018-03-09 09:30,9,77.9,77.9,77.55,77.65,576
20180601|2018-03-09 10:00,9,77.675,77.925,77.625,77.75,378
20180601|2018-03-09 10:30,9,77.775,78.175,77.5,77.775,605
20180601|2018-03-09 11:00,9,77.775,78.1,77.75,77.875,515
20180601|2018-03-09 11:30,9,77.875,78.125,77.8,78,278
20180601|2018-03-09 12:00,9,77.975,78.025,77.875,77.925,138
20180601|2018-03-09 12:30,9,77.95,77.975,77.55,77.625,1787
20180601|2018-03-09 13:00,9,77.625,77.75,77.6,77.675,266
20180601|2018-03-12 08:30,12,77.525,77.525,77.05,77.125,1588
20180601|2018-03-12 09:00,12,77.125,77.2,76.725,76.725,836
20180601|2018-03-12 09:30,12,76.725,76.95,76.625,76.925,499
20180601|2018-03-12 10:00,12,76.925,77.15,76.825,77,533
20180601|2018-03-12 10:30,12,76.975,77.15,76.875,76.9,490
20180601|2018-03-12 11:00,12,76.9,77.05,76.9,77.025,279
20180601|2018-03-12 11:30,12,77.025,77.1,76.8,76.8,365
20180601|2018-03-12 12:00,12,76.775,76.775,76.55,76.675,364
20180601|2018-03-12 12:30,12,76.65,77.125,76.525,77.1,1754
20180601|2018-03-12 13:00,12,77.1,77.1,76.875,77.025,194
20180601|2018-03-13 08:30,13,77.2,77.575,77.125,77.4,1636
20180601|2018-03-13 09:00,13,77.425,77.775,77.35,77.55,795
20180601|2018-03-13 09:30,13,77.575,78.125,77.575,78.025,1622
20180601|2018-03-13 10:00,13,78.05,78.1,77.85,77.875,610
20180601|2018-03-13 10:30,13,77.875,77.975,77.5,77.6,1118
20180601|2018-03-13 11:00,13,77.625,77.65,77.325,77.425,807
20180601|2018-03-13 11:30,13,77.4,77.5,77.3,77.35,388
20180601|2018-03-13 12:00,13,77.325,77.475,77.25,77.3,387
20180601|2018-03-13 12:30,13,77.3,77.575,77.025,77.55,2441
20180601|2018-03-13 13:00,13,77.575,77.725,77.475,77.65,306
20180601|2018-03-14 08:30,14,77.3,77.525,77.125,77.425,1217
20180601|2018-03-14 09:00,14,77.425,77.475,77,77.2,751
20180601|2018-03-14 09:30,14,77.2,77.8,77.1,77.725,889
20180601|2018-03-14 10:00,14,77.725,78.05,77.725,77.975,769
20180601|2018-03-14 10:30,14,78,78.125,77.575,77.625,865
20180601|2018-03-14 11:00,14,77.625,77.825,77.55,77.7,585
20180601|2018-03-14 11:30,14,77.7,77.875,77.65,77.85,479
20180601|2018-03-14 12:00,14,77.825,77.825,77.6,77.675,402
20180601|2018-03-14 12:30,14,77.7,78.475,77.675,78.45,1520
20180601|2018-03-14 13:00,14,78.45,78.55,78.425,78.525,344
20180601|2018-03-15 08:30,15,78,78.05,77.725,77.925,1675
20180601|2018-03-15 09:00,15,77.925,78.125,77.8,77.975,994
20180601|2018-03-15 09:30,15,77.975,78.425,77.975,78.375,861
20180601|2018-03-15 10:00,15,78.35,78.45,78.1,78.4,457
20180601|2018-03-15 10:30,15,78.425,78.775,78.3,78.775,1066
20180601|2018-03-15 11:00,15,78.775,79.325,78.575,79.2,1229
20180601|2018-03-15 11:30,15,79.175,79.25,78.875,78.975,556
20180601|2018-03-15 12:00,15,79.025,79.375,78.95,79.05,445
20180601|2018-03-15 12:30,15,79.05,79.325,78.775,79.225,1336
20180601|2018-03-15 13:00,15,79.2,79.225,79.05,79.075,178
20180601|2018-03-16 08:30,16,78.925,79.6,78.8,78.85,1495
20180601|2018-03-16 09:00,16,78.85,79,78.325,78.5,1195
20180601|2018-03-16 09:30,16,78.475,78.775,78.425,78.725,430
20180601|2018-03-16 10:00,16,78.75,78.775,78.2,78.225,832
20180601|2018-03-16 10:30,16,78.225,78.225,77.775,77.8,1335
20180601|2018-03-16 11:00,16,77.825,78.025,77.8,78,521
20180601|2018-03-16 11:30,16,77.975,78.375,77.825,78.275,558
20180601|2018-03-16 12:00,16,78.25,78.75,78.25,78.725,531
20180601|2018-03-16 12:30,16,78.7,79.225,78.7,79.075,2200
20180601|2018-03-16 13:00,16,79.05,79.075,78.875,78.9,345
20180601|2018-03-19 08:30,19,78.8,78.8,77.875,77.875,1899
20180601|2018-03-19 09:00,19,77.875,77.875,77.1,77.375,1679
20180601|2018-03-19 09:30,19,77.425,78,77.425,77.475,1060
20180601|2018-03-19 10:00,19,77.475,77.725,77.25,77.375,650
20180601|2018-03-19 10:30,19,77.375,77.5,76.9,77,1416
20180601|2018-03-19 11:00,19,77.025,77.1,76.8,76.925,742
20180601|2018-03-19 11:30,19,76.925,77.1,76.8,77.1,458
20180601|2018-03-19 12:00,19,77.075,77.15,76.925,77.075,571
20180601|2018-03-19 12:30,19,77.075,77.1,76.7,76.8,1797
20180601|2018-03-19 13:00,19,76.75,76.875,76.7,76.7,409
20180601|2018-03-20 08:30,20,76.9,76.95,76.15,76.55,2668
20180601|2018-03-20 09:00,20,76.6,76.925,76.375,76.9,1753
20180601|2018-03-20 09:30,20,76.9,76.975,76.175,76.525,1223
20180601|2018-03-20 10:00,20,76.5,76.9,76.4,76.625,723
20180601|2018-03-20 10:30,20,76.575,76.825,76.425,76.725,749
20180601|2018-03-20 11:00,20,76.725,77.1,76.675,76.85,977
20180601|2018-03-20 11:30,20,76.85,76.95,76.575,76.7,336
20180601|2018-03-20 12:00,20,76.725,76.9,76.7,76.875,312
20180601|2018-03-20 12:30,20,76.9,76.975,76.6,76.7,2000
20180601|2018-03-20 13:00,20,76.7,76.8,76.45,76.475,338
20180601|2018-03-21 08:30,21,76.7,76.8,76.3,76.525,1803
20180601|2018-03-21 09:00,21,76.475,76.675,76.15,76.55,1265
20180601|2018-03-21 09:30,21,76.525,76.65,76.35,76.475,498
20180601|2018-03-21 10:00,21,76.475,76.55,76.325,76.425,364
20180601|2018-03-21 10:30,21,76.425,76.925,76.35,76.525,1001
20180601|2018-03-21 11:00,21,76.5,76.725,76.275,76.7,546
20180601|2018-03-21 11:30,21,76.675,76.95,76.65,76.725,651
20180601|2018-03-21 12:00,21,76.7,77.625,76.575,77.5,2823
20180601|2018-03-21 12:30,21,77.475,77.525,77.1,77.25,2277
20180601|2018-03-21 13:00,21,77.25,77.45,77.225,77.375,394
20180601|2018-03-22 08:30,22,76.825,77.15,76.45,76.775,2009
20180601|2018-03-22 09:00,22,76.8,77.125,76.8,76.875,902
20180601|2018-03-22 09:30,22,76.875,76.875,76.2,76.225,1161
20180601|2018-03-22 10:00,22,76.25,76.45,75.65,75.775,1765
20180601|2018-03-22 10:30,22,75.775,75.975,75.35,75.425,1377
20180601|2018-03-22 11:00,22,75.425,75.45,74.95,74.975,2158
20180601|2018-03-22 11:30,22,74.975,75.45,74.9,75.45,1233
20180601|2018-03-22 12:00,22,75.425,75.675,75.075,75.1,1067
20180601|2018-03-22 12:30,22,75.1,75.6,74.925,75.45,2108
20180601|2018-03-22 13:00,22,75.425,75.525,75.3,75.3,310
20180601|2018-03-23 08:30,23,74.325,74.35,73.225,73.9,6528
20180601|2018-03-23 09:00,23,73.9,74.925,73.825,74.45,3453
20180601|2018-03-23 09:30,23,74.45,74.85,74.425,74.475,1235
20180601|2018-03-23 10:00,23,74.475,75.525,74.425,75.425,2509
20180601|2018-03-23 10:30,23,75.4,75.575,74.8,75.025,1657
20180601|2018-03-23 11:00,23,75,75.1,74.35,74.4,772
20180601|2018-03-23 11:30,23,74.4,74.825,74.4,74.825,649
20180601|2018-03-23 12:00,23,74.875,75.15,74.725,74.825,942
20180601|2018-03-23 12:30,23,74.825,74.825,73.85,74.2,2584
20180601|2018-03-23 13:00,23,74.175,74.25,74.125,74.125,379
20180601|2018-03-26 08:30,26,74.35,75.075,74.25,74.9,3092
20180601|2018-03-26 09:00,26,74.925,75.375,74.925,75.175,1356
20180601|2018-03-26 09:30,26,75.15,75.725,75.025,75.35,1937
20180601|2018-03-26 10:00,26,75.375,75.525,74.95,75.025,714
20180601|2018-03-26 10:30,26,75.05,75.15,74.825,74.825,916
20180601|2018-03-26 11:00,26,74.8,74.85,74.35,74.525,1312
20180601|2018-03-26 11:30,26,74.525,74.725,74.35,74.7,418
20180601|2018-03-26 12:00,26,74.725,74.875,74.65,74.825,346
20180601|2018-03-26 12:30,26,74.85,74.925,74.025,74.05,3140
20180601|2018-03-26 13:00,26,74.075,74.4,74.05,74.225,563
20180601|2018-03-27 08:30,27,74.15,74.5,73.8,74.275,2836
20180601|2018-03-27 09:00,27,74.275,74.475,73.925,73.95,1013
20180601|2018-03-27 09:30,27,73.925,73.975,73.725,73.8,616
20180601|2018-03-27 10:00,27,73.825,74.075,73.725,74,624
20180601|2018-03-27 10:30,27,73.975,74.375,73.9,74.325,783
20180601|2018-03-27 11:00,27,74.3,74.75,74.2,74.2,1228
20180601|2018-03-27 11:30,27,74.175,74.175,73.825,74.1,694
20180601|2018-03-27 12:00,27,74.1,74.3,74.075,74.225,416
20180601|2018-03-27 12:30,27,74.225,74.575,73.875,74.05,2978
20180601|2018-03-27 13:00,27,74.075,74.1,73.825,73.825,554
20180601|2018-03-28 08:30,28,72.95,74,72.95,73.925,2928
20180601|2018-03-28 09:00,28,73.925,74.275,73.875,74.2,1436
20180601|2018-03-28 09:30,28,74.225,74.425,74.125,74.375,998
20180601|2018-03-28 10:00,28,74.375,75,74.2,74.875,1656
20180601|2018-03-28 10:30,28,74.875,75.95,74.85,75.9,2721
20180601|2018-03-28 11:00,28,75.875,76.35,75.8,76.25,1873
20180601|2018-03-28 11:30,28,76.25,76.475,76.05,76.125,1605
20180601|2018-03-28 12:00,28,76.125,76.775,76.05,76.725,1249
20180601|2018-03-28 12:30,28,76.725,76.925,76.525,76.6,3121
20180601|2018-03-28 13:00,28,76.625,76.65,76.55,76.625,448
20180601|2018-03-29 08:30,29,76.4,76.75,76.15,76.175,2731
20180601|2018-03-29 09:00,29,76.175,76.325,75.925,76.05,1314
20180601|2018-03-29 09:30,29,76.05,76.125,75.75,75.95,1297
20180601|2018-03-29 10:00,29,75.925,75.925,75.475,75.7,1539
20180601|2018-03-29 10:30,29,75.725,76,75.5,75.8,1161
20180601|2018-03-29 11:00,29,75.8,75.975,75.5,75.875,896
20180601|2018-03-29 11:30,29,75.875,76.1,75.8,75.85,755
20180601|2018-03-29 12:00,29,75.85,76.15,75.8,75.875,718
20180601|2018-03-29 12:30,29,75.85,76.725,75.85,76.425,4949
20180601|2018-03-29 13:00,29,76.425,76.45,76.2,76.2,279
20180601|2018-04-02 08:30,2,75.025,75.35,74.275,74.3,3357
20180601|2018-04-02 09:00,2,74.325,74.5,73.95,73.975,1677
20180601|2018-04-02 09:30,2,74.025,74.2,73.8,73.85,1134
20180601|2018-04-02 10:00,2,73.85,73.85,73.55,73.7,1413
20180601|2018-04-02 10:30,2,73.675,73.7,73.55,73.55,1430
20180601|2018-04-02 11:00,2,73.55,73.55,73.55,73.55,78
20180601|2018-04-02 11:30,2,73.55,73.55,73.55,73.55,305
20180601|2018-04-02 12:00,2,73.55,73.55,73.55,73.55,188
20180601|2018-04-02 12:30,2,73.55,73.55,73.55,73.55,210
20180601|2018-04-02 13:00,2,73.55,73.55,73.55,73.55,16
20180601|2018-04-03 08:30,3,73.35,73.55,73,73.175,4248
20180601|2018-04-03 09:00,3,73.175,73.425,72.2,72.275,3546
20180601|2018-04-03 09:30,3,72.275,72.325,71.825,72.1,2251
20180601|2018-04-03 10:00,3,72.075,72.225,71.025,71.125,3120
20180601|2018-04-03 10:30,3,71.15,71.775,70.9,71.7,2382
20180601|2018-04-03 11:00,3,71.7,71.75,71.35,71.675,1033
20180601|2018-04-03 11:30,3,71.65,72.1,71.625,71.725,835
20180601|2018-04-03 12:00,3,71.75,71.8,71.4,71.475,838
20180601|2018-04-03 12:30,3,71.45,72,71.3,71.725,3587
20180601|2018-04-03 13:00,3,71.7,71.725,71.45,71.55,443
20180601|2018-04-04 08:30,4,71.225,72.775,70.25,72.325,6798
20180601|2018-04-04 09:00,4,72.375,72.7,71.75,72.325,2338
20180601|2018-04-04 09:30,4,72.325,72.675,72.1,72.125,1684
20180601|2018-04-04 10:00,4,72.125,72.125,71.625,71.875,1184
20180601|2018-04-04 10:30,4,71.85,72.875,71.85,72.525,1610
20180601|2018-04-04 11:00,4,72.5,73.2,72.275,73.05,1400
20180601|2018-04-04 11:30,4,73.075,73.65,72.9,73.425,1369
20180601|2018-04-04 12:00,4,73.45,73.775,73.325,73.375,1227
20180601|2018-04-04 12:30,4,73.35,73.7,73.2,73.275,2256
20180601|2018-04-04 13:00,4,73.25,73.375,73.25,73.3,496
20180601|2018-04-05 08:30,5,73.15,73.6,73.025,73.25,3011
20180601|2018-04-05 09:00,5,73.225,73.95,73.125,73.775,1725
20180601|2018-04-05 09:30,5,73.75,73.925,73.425,73.7,1399
20180601|2018-04-05 10:00,5,73.675,74.25,73.525,74.1,1227
20180601|2018-04-05 10:30,5,74.1,74.25,73.75,73.775,1271
20180601|2018-04-05 11:00,5,73.775,73.8,73.425,73.575,942
20180601|2018-04-05 11:30,5,73.6,73.75,73.5,73.525,556
20180601|2018-04-05 12:00,5,73.525,73.75,73.475,73.7,673
20180601|2018-04-05 12:30,5,73.75,74,73.7,73.775,1472
20180601|2018-04-05 13:00,5,73.775,73.875,73.75,73.85,350
20180601|2018-04-06 08:30,6,73.3,73.75,72.6,73.05,3348
20180601|2018-04-06 09:00,6,73.025,73.45,72.85,73.225,1623
20180601|2018-04-06 09:30,6,73.225,73.6,72.9,72.9,1654
20180601|2018-04-06 10:00,6,72.925,73,72.75,72.75,821
20180601|2018-04-06 10:30,6,72.75,73,72.6,72.65,1170
20180601|2018-04-06 11:00,6,72.65,72.825,72.4,72.5,1552
20180601|2018-04-06 11:30,6,72.475,72.825,72.45,72.725,443
20180601|2018-04-06 12:00,6,72.725,72.925,72.7,72.725,706
20180601|2018-04-06 12:30,6,72.7,73.4,72.35,73.3,2440
20180601|2018-04-06 13:00,6,73.275,73.3,73.15,73.15,454
20180601|2018-04-09 08:30,9,72.975,73.45,72.7,73.325,1704
20180601|2018-04-09 09:00,9,73.35,73.5,73.1,73.275,916
20180601|2018-04-09 09:30,9,73.3,73.5,73.225,73.325,644
20180601|2018-04-09 10:00,9,73.35,76.1,73.35,75.3,4548
20180601|2018-04-09 10:30,9,75.3,76.075,75.25,75.925,2352
20180601|2018-04-09 11:00,9,75.95,76.075,75.775,75.9,1098
20180601|2018-04-09 11:30,9,75.925,76.025,75.475,75.85,1208
20180601|2018-04-09 12:00,9,75.85,76.1,75.8,76.075,990
20180601|2018-04-09 12:30,9,76.075,76.275,75.75,75.775,3991
20180601|2018-04-09 13:00,9,75.775,75.975,75.775,75.775,660
20180601|2018-04-10 08:30,10,76,77,76,76.8,3545
20180601|2018-04-10 09:00,10,76.8,76.85,76.2,76.5,2351
20180601|2018-04-10 09:30,10,76.475,76.5,75.85,76.35,1625
20180601|2018-04-10 10:00,10,76.325,76.35,75.75,75.95,1019
20180601|2018-04-10 10:30,10,75.975,76.2,75.725,75.925,1171
20180601|2018-04-10 11:00,10,75.95,75.975,75.25,75.4,1634
20180601|2018-04-10 11:30,10,75.4,75.9,75.25,75.9,1491
20180601|2018-04-10 12:00,10,75.875,76.3,75.5,75.525,1245
20180601|2018-04-10 12:30,10,75.5,75.825,74.925,75.05,3130
20180601|2018-04-10 13:00,10,75.025,75.175,75,75.1,371
20180601|2018-04-11 08:30,11,74.9,75.75,74.9,75.6,2007
20180601|2018-04-11 09:00,11,75.575,76.65,75.575,76.475,1766
20180601|2018-04-11 09:30,11,76.425,76.625,76.05,76.35,1231
20180601|2018-04-11 10:00,11,76.375,76.475,76.025,76.3,905
20180601|2018-04-11 10:30,11,76.325,76.325,75.875,76.2,1036
20180601|2018-04-11 11:00,11,76.2,76.275,75.925,76,678
20180601|2018-04-11 11:30,11,76.025,76.125,75.75,76,725
20180601|2018-04-11 12:00,11,75.975,76.225,75.9,75.95,844
20180601|2018-04-11 12:30,11,75.975,75.975,75.55,75.875,1609
20180601|2018-04-11 13:00,11,75.85,76.025,75.825,76.025,286
20180601|2018-04-12 08:30,12,75.9,76.9,75.575,76.6,3080
20180601|2018-04-12 09:00,12,76.575,76.625,76.15,76.325,878
20180601|2018-04-12 09:30,12,76.275,76.4,75.4,75.45,1978
20180601|2018-04-12 10:00,12,75.45,75.9,75.25,75.9,1164
20180601|2018-04-12 10:30,12,75.875,76.125,75.725,76.05,802
20180601|2018-04-12 11:00,12,76.05,76.8,76.05,76.675,2325
20180601|2018-04-12 11:30,12,76.7,77.425,76.675,77.2,1975
20180601|2018-04-12 12:00,12,77.175,77.5,77,77.375,1478
20180601|2018-04-12 12:30,12,77.375,77.5,77.15,77.275,2253
20180601|2018-04-12 13:00,12,77.25,77.5,77.25,77.45,333
20180601|2018-04-13 08:30,13,77.775,77.95,77.05,77.6,2591
20180601|2018-04-13 09:00,13,77.6,77.825,77.325,77.775,989
20180601|2018-04-13 09:30,13,77.75,78.1,77.5,78.025,1185
20180601|2018-04-13 10:00,13,78.05,78.05,77.525,77.725,698
20180601|2018-04-13 10:30,13,77.725,77.95,77.7,77.875,685
20180601|2018-04-13 11:00,13,77.9,77.95,76.9,77.1,1327
20180601|2018-04-13 11:30,13,77.075,77.5,76.95,77.5,1299
20180601|2018-04-13 12:00,13,77.475,77.775,77.2,77.25,839
20180601|2018-04-13 12:30,13,77.25,77.775,77.2,77.7,2181
20180601|2018-04-13 13:00,13,77.725,77.775,77.65,77.775,375
20180601|2018-04-16 08:30,16,77.4,77.575,76.725,77.05,2600
20180601|2018-04-16 09:00,16,77.075,77.4,76.475,76.625,1012
20180601|2018-04-16 09:30,16,76.65,77.05,76.475,76.975,591
20180601|2018-04-16 10:00,16,76.95,77.35,76.625,77.175,769
20180601|2018-04-16 10:30,16,77.2,77.4,77.15,77.25,817
20180601|2018-04-16 11:00,16,77.25,77.975,77.225,77.775,1047
20180601|2018-04-16 11:30,16,77.75,78.075,77.625,78,817
20180601|2018-04-16 12:00,16,77.975,78.05,77.35,77.375,653
20180601|2018-04-16 12:30,16,77.375,77.375,76.4,76.9,2913
20180601|2018-04-16 13:00,16,76.9,76.925,76.75,76.85,390
20180601|2018-04-17 08:30,17,77.1,77.1,76.3,76.425,1945
20180601|2018-04-17 09:00,17,76.45,77.1,76.3,77.025,1035
20180601|2018-04-17 09:30,17,77.025,77.1,76.5,76.65,884
20180601|2018-04-17 10:00,17,76.625,76.85,76.375,76.525,786
20180601|2018-04-17 10:30,17,76.525,77.05,76.5,76.925,1019
20180601|2018-04-17 11:00,17,76.925,77.4,76.55,77.3,1142
20180601|2018-04-17 11:30,17,77.3,77.425,76.975,77.075,693
20180601|2018-04-17 12:00,17,77.075,77.175,76.95,77.075,398
20180601|2018-04-17 12:30,17,77.05,77.125,76.625,76.75,2043
20180601|2018-04-17 13:00,17,76.75,76.825,76.675,76.775,345
20180601|2018-04-18 08:30,18,76.8,77.875,76.775,77.6,2513
20180601|2018-04-18 09:00,18,77.6,77.775,77.525,77.725,1457
20180601|2018-04-18 09:30,18,77.725,78.55,77.7,78.225,3135
20180601|2018-04-18 10:00,18,78.2,78.425,77.675,77.9,1493
20180601|2018-04-18 10:30,18,77.925,78.575,77.775,78.5,1568
20180601|2018-04-18 11:00,18,78.5,78.95,78.175,78.9,2003
20180601|2018-04-18 11:30,18,78.875,78.9,78.325,78.7,1279
20180601|2018-04-18 12:00,18,78.7,78.8,78.625,78.8,358
20180601|2018-04-18 12:30,18,78.825,78.9,78.4,78.4,2719
20180601|2018-04-18 13:00,18,78.425,78.5,78.325,78.5,770
20180601|2018-04-19 08:30,19,78.8,79.1,78.475,78.525,2452
20180601|2018-04-19 09:00,19,78.475,78.525,78.1,78.25,1434
20180601|2018-04-19 09:30,19,78.275,78.325,77.8,77.925,1529
20180601|2018-04-19 10:00,19,77.9,78.15,77.9,78.025,626
20180601|2018-04-19 10:30,19,78,78.425,77.9,78.225,1148
20180601|2018-04-19 11:00,19,78.25,78.35,77.975,77.975,497
20180601|2018-04-19 11:30,19,77.975,78,77.625,77.85,1145
20180601|2018-04-19 12:00,19,77.825,77.825,77.5,77.75,745
20180601|2018-04-19 12:30,19,77.775,78.15,77.7,78.125,1963
20180601|2018-04-19 13:00,19,78.125,78.35,78.1,78.35,439
20180601|2018-04-20 08:30,20,78,78.35,77.325,77.55,3069
20180601|2018-04-20 09:00,20,77.575,78.5,77.575,77.85,1653
20180601|2018-04-20 09:30,20,77.875,77.975,77.375,77.65,926
20180601|2018-04-20 10:00,20,77.675,77.75,77.45,77.5,463
20180601|2018-04-20 10:30,20,77.5,77.65,77.425,77.6,610
20180601|2018-04-20 11:00,20,77.575,77.875,77.5,77.875,390
20180601|2018-04-20 11:30,20,77.9,78.025,77.7,77.775,502
20180601|2018-04-20 12:00,20,77.75,77.9,77.575,77.65,408
20180601|2018-04-20 12:30,20,77.65,77.7,77.475,77.575,1630
20180601|2018-04-20 13:00,20,77.55,77.675,77.5,77.5,305
20180601|2018-04-23 08:30,23,76.75,77,76.1,76.4,2790
20180601|2018-04-23 09:00,23,76.4,76.625,76.325,76.55,922
20180601|2018-04-23 09:30,23,76.525,76.7,76.5,76.55,1074
20180601|2018-04-23 10:00,23,76.55,76.575,76.425,76.425,473
20180601|2018-04-23 10:30,23,76.4,76.725,76.4,76.625,751
20180601|2018-04-23 11:00,23,76.65,77.225,76.525,77.15,995
20180601|2018-04-23 11:30,23,77.175,77.3,76.8,76.875,626
20180601|2018-04-23 12:00,23,76.85,76.9,76.65,76.725,492
20180601|2018-04-23 12:30,23,76.75,76.75,76.225,76.375,4155
20180601|2018-04-23 13:00,23,76.35,76.425,76.275,76.3,363
20180601|2018-04-24 08:30,24,76.25,76.325,75.875,76.3,2467
20180601|2018-04-24 09:00,24,76.275,76.425,76.075,76.1,975
20180601|2018-04-24 09:30,24,76.125,76.2,75.7,75.7,1285
20180601|2018-04-24 10:00,24,75.725,75.775,75.325,75.525,1830
20180601|2018-04-24 10:30,24,75.575,75.575,75.125,75.25,1029
20180601|2018-04-24 11:00,24,75.225,75.3,74.95,75,1153
20180601|2018-04-24 11:30,24,75.025,75.45,75,75.15,735
20180601|2018-04-24 12:00,24,75.175,75.175,74.85,74.9,986
20180601|2018-04-24 12:30,24,74.9,75.125,74.75,74.85,3443
20180601|2018-04-24 13:00,24,74.825,75,74.775,74.925,685
20180601|2018-04-25 08:30,25,74.725,74.825,73.95,74.325,5049
20180601|2018-04-25 09:00,25,74.325,74.7,74.225,74.45,1356
20180601|2018-04-25 09:30,25,74.475,74.525,74.225,74.325,1065
20180601|2018-04-25 10:00,25,74.35,75.25,74.125,75.025,2048
20180601|2018-04-25 10:30,25,75,75.6,74.75,75.275,2116
20180601|2018-04-25 11:00,25,75.275,75.3,74.925,75.3,728
20180601|2018-04-25 11:30,25,75.3,75.3,74.95,75,474
20180601|2018-04-25 12:00,25,75.025,75.175,74.7,74.9,595
20180601|2018-04-25 12:30,25,74.8,75.45,74.6,75.4,2258
20180601|2018-04-25 13:00,25,75.375,75.45,75.15,75.3,501
20180601|2018-04-26 08:30,26,74.8,74.85,74.35,74.8,3039
20180601|2018-04-26 09:00,26,74.8,74.875,74,74.175,1830
20180601|2018-04-26 09:30,26,74.15,74.35,74.075,74.175,850
20180601|2018-04-26 10:00,26,74.15,74.4,74.1,74.375,799
20180601|2018-04-26 10:30,26,74.35,74.375,74.1,74.125,721
20180601|2018-04-26 11:00,26,74.125,74.15,73.775,74,1911
20180601|2018-04-26 11:30,26,74.025,74.175,73.85,74.125,643
20180601|2018-04-26 12:00,26,74.1,74.25,73.8,73.875,650
20180601|2018-04-26 12:30,26,73.875,74.2,73.775,73.9,2585
20180601|2018-04-26 13:00,26,73.875,74.075,73.875,73.975,462
20180601|2018-04-27 08:30,27,73.775,74.325,73.4,74.15,3159
20180601|2018-04-27 09:00,27,74.15,74.225,73.775,73.9,1397
20180601|2018-04-27 09:30,27,73.875,74.075,73.8,73.85,500
20180601|2018-04-27 10:00,27,73.825,73.9,73.525,73.675,909
20180601|2018-04-27 10:30,27,73.625,73.625,73.275,73.325,995
20180601|2018-04-27 11:00,27,73.35,73.425,73.025,73.15,842
20180601|2018-04-27 11:30,27,73.125,73.2,72.875,72.9,927
20180601|2018-04-27 12:00,27,72.875,72.975,72.725,72.85,755
20180601|2018-04-27 12:30,27,72.85,72.875,72.475,72.675,2664
20180601|2018-04-27 13:00,27,72.675,72.8,72.575,72.625,368
20180601|2018-04-30 08:30,30,72.75,72.775,72.325,72.35,1525
20180601|2018-04-30 09:00,30,72.35,72.85,72.35,72.4,1375
20180601|2018-04-30 09:30,30,72.425,72.775,72.2,72.65,1700
20180601|2018-04-30 10:00,30,72.65,73.25,72.55,72.625,1437
20180601|2018-04-30 10:30,30,72.625,73.075,72.55,73,983
20180601|2018-04-30 11:00,30,73,73.25,72.95,73.15,914
20180601|2018-04-30 11:30,30,73.15,73.4,73.05,73.1,845
20180601|2018-04-30 12:00,30,73.1,73.6,72.975,73.225,903
20180601|2018-04-30 12:30,30,73.225,73.275,72.55,72.65,4232
20180601|2018-04-30 13:00,30,72.675,72.975,72.65,72.9,404
20180601|2018-05-01 08:30,1,73.3,73.825,72.975,73.625,2135
20180601|2018-05-01 09:00,1,73.625,73.775,73.375,73.45,1275
20180601|2018-05-01 09:30,1,73.45,73.7,73.25,73.4,765
20180601|2018-05-01 10:00,1,73.4,73.8,73.35,73.775,1176
20180601|2018-05-01 10:30,1,73.8,74,73.625,73.975,1647
20180601|2018-05-01 11:00,1,73.975,74.2,73.725,73.8,852
20180601|2018-05-01 11:30,1,73.8,73.975,73.7,73.825,554
20180601|2018-05-01 12:00,1,73.8,74.125,73.725,73.95,477
20180601|2018-05-01 12:30,1,73.95,74.275,73.725,73.975,2574
20180601|2018-05-01 13:00,1,73.975,74.175,73.95,74.15,522
20180601|2018-05-02 08:30,2,74.1,74.725,73.8,74.325,3235
20180601|2018-05-02 09:00,2,74.3,74.45,73.825,73.95,1319
20180601|2018-05-02 09:30,2,73.95,74.025,73.575,73.775,1187
20180601|2018-05-02 10:00,2,73.775,74.2,73.625,74.1,654
20180601|2018-05-02 10:30,2,74.05,74.175,73.7,73.8,1280
20180601|2018-05-02 11:00,2,73.8,73.85,73.4,73.65,1069
20180601|2018-05-02 11:30,2,73.675,73.675,73.175,73.6,1379
20180601|2018-05-02 12:00,2,73.575,73.6,73.3,73.525,432
20180601|2018-05-02 12:30,2,73.525,73.625,73.375,73.45,1200
20180601|2018-05-02 13:00,2,73.45,73.55,73.425,73.45,409
20180601|2018-05-03 08:30,3,73.8,74.8,73.7,74.675,2700
20180601|2018-05-03 09:00,3,74.675,74.8,74.425,74.65,1349
20180601|2018-05-03 09:30,3,74.625,75.025,74.5,75.025,2406
20180601|2018-05-03 10:00,3,75.05,75.425,75,75.3,1757
20180601|2018-05-03 10:30,3,75.3,75.375,74.7,74.9,1126
20180601|2018-05-03 11:00,3,74.9,74.9,74.325,74.55,932
20180601|2018-05-03 11:30,3,74.55,74.575,73.975,74.025,1553
20180601|2018-05-03 12:00,3,74,74.1,73.725,73.725,1598
20180601|2018-05-03 12:30,3,73.7,73.8,73.425,73.525,2810
20180601|2018-05-03 13:00,3,73.525,73.825,73.525,73.825,474
20180601|2018-05-04 08:30,4,73.575,73.675,72.75,73.1,2950
20180601|2018-05-04 09:00,4,73.1,73.3,72.925,72.975,1009
20180601|2018-05-04 09:30,4,73,73.3,72.825,73.225,892
20180601|2018-05-04 10:00,4,73.2,73.625,73.1,73.6,695
20180601|2018-05-04 10:30,4,73.625,73.9,73.4,73.6,1331
20180601|2018-05-04 11:00,4,73.6,74.05,73.525,73.8,885
20180601|2018-05-04 11:30,4,73.85,74,73.75,73.95,495
20180601|2018-05-04 12:00,4,73.925,73.95,73.7,73.7,374
20180601|2018-05-04 12:30,4,73.7,73.825,73.45,73.525,1682
20180601|2018-05-04 13:00,4,73.55,73.675,73.525,73.65,230
20180601|2018-05-07 08:30,7,73.525,73.6,73.075,73.5,1034
20180601|2018-05-07 09:00,7,73.525,74.225,73.3,74.05,1219
20180601|2018-05-07 09:30,7,74.075,74.575,74.025,74.45,1471
20180601|2018-05-07 10:00,7,74.475,74.475,74.25,74.425,506
20180601|2018-05-07 10:30,7,74.4,74.875,74.4,74.575,1263
20180601|2018-05-07 11:00,7,74.575,74.575,74.175,74.225,495
20180601|2018-05-07 11:30,7,74.2,74.575,74.15,74.45,385
20180601|2018-05-07 12:00,7,74.425,74.5,74.125,74.2,475
20180601|2018-05-07 12:30,7,74.2,74.375,74.05,74.125,2141
20180601|2018-05-07 13:00,7,74.125,74.225,74.075,74.075,304
20180601|2018-05-08 08:30,8,75.025,75.475,74.775,75.15,3747
20180601|2018-05-08 09:00,8,75.15,75.225,74.725,75.025,1125
20180601|2018-05-08 09:30,8,75.025,75.475,74.975,75.3,1137
20180601|2018-05-08 10:00,8,75.375,75.775,75.35,75.6,1349
20180601|2018-05-08 10:30,8,75.575,75.65,75.275,75.275,1047
20180601|2018-05-08 11:00,8,75.25,75.5,75.175,75.475,609
20180601|2018-05-08 11:30,8,75.475,76.175,75.45,76.175,1332
20180601|2018-05-08 12:00,8,76.15,76.275,75.725,75.85,1037
20180601|2018-05-08 12:30,8,75.9,76.475,75.9,76.325,3387
20180601|2018-05-08 13:00,8,76.325,76.4,76.175,76.4,601
20180601|2018-05-09 08:30,9,76.625,76.925,76.6,76.625,2578
20180601|2018-05-09 09:00,9,76.625,76.9,76.6,76.9,935
20180601|2018-05-09 09:30,9,76.9,77.25,76.85,77,2053
20180601|2018-05-09 10:00,9,77,77.025,76.325,76.4,1377
20180601|2018-05-09 10:30,9,76.375,76.75,76.375,76.575,834
20180601|2018-05-09 11:00,9,76.55,76.625,76.3,76.5,719
20180601|2018-05-09 11:30,9,76.525,76.625,76.125,76.275,759
20180601|2018-05-09 12:00,9,76.25,76.275,75.825,75.975,1142
20180601|2018-05-09 12:30,9,76,76.65,75.975,76.6,3081
20180601|2018-05-09 13:00,9,76.625,76.725,76.45,76.5,536
20180601|2018-05-10 08:30,10,76.325,76.85,76.075,76.775,2852
20180601|2018-05-10 09:00,10,76.775,76.95,76.65,76.725,1102
20180601|2018-05-10 09:30,10,76.75,77.15,76.75,77.1,965
20180601|2018-05-10 10:00,10,77.1,77.175,76.8,77.125,734
20180601|2018-05-10 10:30,10,77.125,77.175,76.9,77.175,717
20180601|2018-05-10 11:00,10,77.175,77.2,76.875,77.025,504
20180601|2018-05-10 11:30,10,77,77.175,76.9,77.15,385
20180601|2018-05-10 12:00,10,77.175,77.4,77.125,77.175,809
20180601|2018-05-10 12:30,10,77.175,77.425,76.975,77.375,2227
20180601|2018-05-10 13:00,10,77.375,77.45,77.3,77.45,627
20180601|2018-05-11 08:30,11,77.35,77.475,75.875,75.95,3056
20180601|2018-05-11 09:00,11,75.925,75.95,75.575,75.625,2367
20180601|2018-05-11 09:30,11,75.6,75.6,75.3,75.375,1654
20180601|2018-05-11 10:00,11,75.375,75.5,75.2,75.45,1094
20180601|2018-05-11 10:30,11,75.425,75.475,75.25,75.275,738
20180601|2018-05-11 11:00,11,75.275,75.325,74.9,75.175,1211
20180601|2018-05-11 11:30,11,75.175,75.275,74.95,75.175,674
20180601|2018-05-11 12:00,11,75.175,75.25,74.975,75.075,597
20180601|2018-05-11 12:30,11,75.075,75.3,74.95,75.075,2553
20180601|2018-05-11 13:00,11,75.075,75.15,74.9,74.95,421
20180601|2018-05-14 08:30,14,75.525,76,75.35,75.7,2472
20180601|2018-05-14 09:00,14,75.7,76.15,75.425,76.1,1040
20180601|2018-05-14 09:30,14,76.1,76.4,75.9,76,1098
20180601|2018-05-14 10:00,14,76,76.325,75.825,76.2,729
20180601|2018-05-14 10:30,14,76.25,76.5,76.1,76.1,710
20180601|2018-05-14 11:00,14,76.15,76.4,76,76.4,535
20180601|2018-05-14 11:30,14,76.4,76.425,76,76.05,334
20180601|2018-05-14 12:00,14,76.075,76.175,75.75,75.8,447
20180601|2018-05-14 12:30,14,75.8,76.225,75.65,76.1,2165
20180601|2018-05-14 13:00,14,76.075,76.15,75.875,75.875,400
20180601|2018-05-15 08:30,15,76.225,76.3,75.075,75.525,2656
20180601|2018-05-15 09:00,15,75.5,75.55,74.075,74.5,3859
20180601|2018-05-15 09:30,15,74.475,74.525,74.325,74.5,663
20180601|2018-05-15 10:00,15,74.525,74.75,74.45,74.675,737
20180601|2018-05-15 10:30,15,74.625,75.075,74.575,74.925,792
20180601|2018-05-15 11:00,15,74.925,74.975,74.6,74.65,477
20180601|2018-05-15 11:30,15,74.65,75.15,74.625,75.05,578
20180601|2018-05-15 12:00,15,75.075,75.075,74.725,74.8,408
20180601|2018-05-15 12:30,15,74.775,74.825,74.525,74.7,2546
20180601|2018-05-15 13:00,15,74.675,74.775,74.625,74.75,599
20180601|2018-05-16 08:30,16,75.075,75.55,75.075,75.325,1967
20180601|2018-05-16 09:00,16,75.3,75.475,74.75,75.05,2004
20180601|2018-05-16 09:30,16,75.05,75.225,74.8,75.2,696
20180601|2018-05-16 10:00,16,75.175,75.35,75.05,75.175,455
20180601|2018-05-16 10:30,16,75.175,75.275,74.975,75.05,490
20180601|2018-05-16 11:00,16,75.025,75.425,75.025,75.325,441
20180601|2018-05-16 11:30,16,75.325,75.75,75.325,75.65,779
20180601|2018-05-16 12:00,16,75.675,75.75,75.4,75.675,774
20180601|2018-05-16 12:30,16,75.7,76.025,75.55,75.9,3007
20180601|2018-05-16 13:00,16,75.9,75.95,75.675,75.775,640
20180601|2018-05-17 08:30,17,75.625,75.875,75.4,75.625,2333
20180601|2018-05-17 09:00,17,75.675,75.9,75.6,75.65,891
20180601|2018-05-17 09:30,17,75.65,75.975,75.525,75.9,787
20180601|2018-05-17 10:00,17,75.9,76.225,75.85,76.225,886
20180601|2018-05-17 10:30,17,76.2,76.35,76.075,76.25,796
20180601|2018-05-17 11:00,17,76.25,76.375,76.25,76.325,686
20180601|2018-05-17 11:30,17,76.3,76.6,76.275,76.5,1077
20180601|2018-05-17 12:00,17,76.55,76.575,76.275,76.575,815
20180601|2018-05-17 12:30,17,76.575,76.725,76.425,76.475,2021
20180601|2018-05-17 13:00,17,76.5,76.625,76.45,76.5,368
20180601|2018-05-18 08:30,18,76.475,76.55,75.85,76.35,1481
20180601|2018-05-18 09:00,18,76.35,76.35,75.55,75.575,1871
20180601|2018-05-18 09:30,18,75.575,75.6,75.05,75.15,2285
20180601|2018-05-18 10:00,18,75.15,75.2,74.975,75.075,690
20180601|2018-05-18 10:30,18,75.075,75.325,74.875,74.975,928
20180601|2018-05-18 11:00,18,74.95,75.15,74.775,74.825,869
20180601|2018-05-18 11:30,18,74.8,74.9,74.425,74.55,997
20180601|2018-05-18 12:00,18,74.525,74.725,74.35,74.55,834
20180601|2018-05-18 12:30,18,74.525,74.9,74.325,74.875,2204
20180601|2018-05-18 13:00,18,74.875,75,74.825,74.95,595
20180601|2018-05-21 08:30,21,75.2,75.35,73.55,73.725,3615
20180601|2018-05-21 09:00,21,73.75,73.95,73.625,73.75,1001
20180601|2018-05-21 09:30,21,73.725,73.775,73,73.05,1616
20180601|2018-05-21 10:00,21,73.025,73.325,72.975,73.05,664
20180601|2018-05-21 10:30,21,73.05,73.2,72.975,73.05,497
20180601|2018-05-21 11:00,21,73.05,74.2,73,74.2,1589
20180601|2018-05-21 11:30,21,74.2,74.2,73.55,73.675,431
20180601|2018-05-21 12:00,21,73.675,73.975,73.6,73.95,243
20180601|2018-05-21 12:30,21,73.95,74.125,73.875,73.875,1246
20180601|2018-05-21 13:00,21,73.9,73.925,73.5,73.5,527
20180601|2018-05-22 08:30,22,73.375,73.425,72.55,73.3,3021
20180601|2018-05-22 09:00,22,73.25,73.575,73.125,73.275,933
20180601|2018-05-22 09:30,22,73.225,73.5,73.125,73.3,378
20180601|2018-05-22 10:00,22,73.325,73.375,73.225,73.225,203
20180601|2018-05-22 10:30,22,73.225,73.25,73.025,73.125,383
20180601|2018-05-22 11:00,22,73.075,73.175,72.875,73.025,435
20180601|2018-05-22 11:30,22,72.975,73.025,72.775,72.9,448
20180601|2018-05-22 12:00,22,72.9,73.4,72.825,73.4,678
20180601|2018-05-22 12:30,22,73.375,73.4,72.925,73.2,1285
20180601|2018-05-22 13:00,22,73.2,73.375,73.175,73.375,352
20180601|2018-05-23 08:30,23,73.25,74.55,73.25,74.45,2323
20180601|2018-05-23 09:00,23,74.45,74.9,74.325,74.8,2041
20180601|2018-05-23 09:30,23,74.825,75.225,74.45,74.75,1492
20180601|2018-05-23 10:00,23,74.75,75,74.75,74.975,434
20180601|2018-05-23 10:30,23,74.95,75.2,74.65,74.65,947
20180601|2018-05-23 11:00,23,74.65,74.825,74.325,74.45,702
20180601|2018-05-23 11:30,23,74.475,74.575,73.9,74.3,835
20180601|2018-05-23 12:00,23,74.325,74.5,74.225,74.35,301
20180601|2018-05-23 12:30,23,74.375,74.7,74.175,74.55,1162
20180601|2018-05-23 13:00,23,74.55,74.65,74.4,74.4,322
20180601|2018-05-24 08:30,24,74.275,74.425,73.775,73.825,1104
20180601|2018-05-24 09:00,24,73.825,74.4,73.8,74.325,717
20180601|2018-05-24 09:30,24,74.3,74.9,74.225,74.45,575
20180601|2018-05-24 10:00,24,74.35,74.6,74.25,74.4,220
20180601|2018-05-24 10:30,24,74.45,74.8,74.15,74.3,568
20180601|2018-05-24 11:00,24,74.3,74.55,74.3,74.4,217
20180601|2018-05-24 11:30,24,74.35,74.525,74.275,74.525,89
20180601|2018-05-24 12:00,24,74.525,74.675,74.525,74.675,200
20180601|2018-05-24 12:30,24,74.65,74.875,74.525,74.85,810
20180601|2018-05-24 13:00,24,74.875,75,74.875,74.975,374
20180601|2018-05-25 08:30,25,74.675,74.825,74.425,74.8,940
20180601|2018-05-25 09:00,25,74.825,74.85,74.475,74.475,431
20180601|2018-05-25 09:30,25,74.475,74.7,74.4,74.625,314
20180601|2018-05-25 10:00,25,74.65,74.7,74.25,74.5,343
20180601|2018-05-25 10:30,25,74.5,74.5,74.3,74.4,224
20180601|2018-05-25 11:00,25,74.375,74.6,74.275,74.275,249
20180601|2018-05-25 11:30,25,74.275,74.3,74.175,74.25,163
20180601|2018-05-25 12:00,25,74.25,74.275,74.125,74.275,154
20180601|2018-05-25 12:30,25,74.275,74.425,74.075,74.25,516
20180601|2018-05-25 13:00,25,74.25,74.25,74.075,74.25,153
20180601|2018-05-29 08:30,29,74.6,76,74.6,75.2,1746
20180601|2018-05-29 09:00,29,75.225,75.75,75.175,75.725,657
20180601|2018-05-29 09:30,29,75.725,75.75,74.875,75.2,750
20180601|2018-05-29 10:00,29,75.2,75.5,75.05,75.225,212
20180601|2018-05-29 10:30,29,75.225,75.55,75.1,75.15,383
20180601|2018-05-29 11:00,29,75.15,75.15,74.675,75.05,536
20180601|2018-05-29 11:30,29,75.05,75.05,74.725,74.875,85
20180601|2018-05-29 12:00,29,74.875,75.175,74.825,74.95,362
20180601|2018-05-29 12:30,29,74.95,75.75,74.875,75.75,871
20180601|2018-05-29 13:00,29,75.75,75.875,75.7,75.875,273
20180601|2018-05-30 08:30,30,75.975,76.575,75.875,76.425,2057
20180601|2018-05-30 09:00,30,76.425,76.475,76.25,76.4,365
20180601|2018-05-30 09:30,30,76.4,76.475,76.325,76.4,380
20180601|2018-05-30 10:00,30,76.4,76.475,76.15,76.475,281
20180601|2018-05-30 10:30,30,76.475,76.7,76.175,76.6,684
20180601|2018-05-30 11:00,30,76.6,76.75,76.425,76.6,251
20180601|2018-05-30 11:30,30,76.625,76.8,76.55,76.75,443
20180601|2018-05-30 12:00,30,76.75,76.975,76.6,76.95,615
20180601|2018-05-30 12:30,30,76.975,77.375,76.875,77.275,1673
20180601|2018-05-30 13:00,30,77.3,77.35,77.25,77.25,221
20180601|2018-05-31 08:30,31,77,77.7,76.925,77,2522
20180601|2018-05-31 09:00,31,76.975,77.1,76.675,76.775,978
20180601|2018-05-31 09:30,31,76.725,76.825,76.275,76.275,1017
20180601|2018-05-31 10:00,31,76.325,76.45,75.55,75.75,984
20180601|2018-05-31 10:30,31,75.75,76.525,75.3,76.2,988
20180601|2018-05-31 11:00,31,76.225,76.45,76.125,76.15,303
20180601|2018-05-31 11:30,31,76.125,77,76.125,76.95,341
20180601|2018-05-31 12:00,31,76.95,76.975,76.55,76.575,151
20180601|2018-05-31 12:30,31,76.625,76.925,76.5,76.6,828
20180601|2018-05-31 13:00,31,76.625,76.7,76.575,76.575,125
20180601|2018-06-01 08:30,1,77.3,77.45,76.325,77.075,1551
20180601|2018-06-01 09:00,1,77.125,77.6,76.975,77.35,1003
20180601|2018-06-01 09:30,1,77.375,77.6,77.225,77.225,560
20180601|2018-06-01 10:00,1,77.275,77.45,77.25,77.425,223
20180601|2018-06-01 10:30,1,77.375,77.6,77.275,77.475,544
20180601|2018-06-01 11:00,1,77.475,77.775,77.425,77.775,498
20180601|2018-06-01 11:30,1,77.775,77.9,77.525,77.65,413
20180601|2018-06-01 12:00,1,77.625,77.65,77.275,77.3,297
20180601|2018-06-01 12:30,1,77.3,77.775,76.95,77.725,1246
20180601|2018-06-01 13:00,1,77.75,77.775,77.475,77.5,380
20180601|2018-06-04 08:30,4,77.55,77.6,76.725,76.725,1532
20180601|2018-06-04 09:00,4,76.725,77.05,76.425,77,920
20180601|2018-06-04 09:30,4,76.925,76.925,76.425,76.5,727
20180601|2018-06-04 10:00,4,76.5,76.95,76.425,76.875,278
20180601|2018-06-04 10:30,4,76.825,77.325,76.775,77,287
20180601|2018-06-04 11:00,4,77,77.45,77,77.225,220
20180601|2018-06-04 11:30,4,77.25,77.3,77,77.125,151
20180601|2018-06-04 12:00,4,77.1,77.575,77.05,77.425,224
20180601|2018-06-04 12:30,4,77.425,77.675,77.05,77.6,563
20180601|2018-06-04 13:00,4,77.675,77.7,77.575,77.65,85
20180601|2018-06-05 08:30,5,76.725,77.15,76.05,76.225,2166
20180601|2018-06-05 09:00,5,76.25,76.65,76.225,76.6,518
20180601|2018-06-05 09:30,5,76.55,76.85,76.5,76.725,266
20180601|2018-06-05 10:00,5,76.725,77,76.675,76.9,308
20180601|2018-06-05 10:30,5,76.9,77.2,76.825,76.975,477
20180601|2018-06-05 11:00,5,76.975,77.125,76.775,76.8,195
20180601|2018-06-05 11:30,5,76.775,76.8,76.25,76.325,417
20180601|2018-06-05 12:00,5,76.325,76.475,76.1,76.15,759
20180601|2018-06-05 12:30,5,76.175,76.675,76.1,76.65,961
20180601|2018-06-05 13:00,5,76.625,76.625,76.35,76.4,194
20180601|2018-06-06 08:30,6,77.175,77.8,77.05,77.775,1762
20180601|2018-06-06 09:00,6,77.75,78.2,77.75,78.05,873
20180601|2018-06-06 09:30,6,78.05,78.325,78,78.125,576
20180601|2018-06-06 10:00,6,78.15,78.375,78.05,78.25,289
20180601|2018-06-06 10:30,6,78.275,78.5,78.175,78.25,529
20180601|2018-06-06 11:00,6,78.3,78.375,78.275,78.325,100
20180601|2018-06-06 11:30,6,78.325,78.325,77.85,77.9,189
20180601|2018-06-06 12:00,6,77.975,78.2,77.85,78.15,258
20180601|2018-06-06 12:30,6,78.2,78.25,78.075,78.125,554
20180601|2018-06-06 13:00,6,78.225,78.5,78.175,78.5,298
20180601|2018-06-07 08:30,7,78.75,78.9,78.125,78.375,1240
20180601|2018-06-07 09:00,7,78.35,78.625,78.275,78.525,457
20180601|2018-06-07 09:30,7,78.475,78.575,78.475,78.575,134
20180601|2018-06-07 10:00,7,78.575,78.575,78.35,78.5,158
20180601|2018-06-07 10:30,7,78.425,78.65,78.425,78.6,79
20180601|2018-06-07 11:00,7,78.575,78.75,78.525,78.625,431
20180601|2018-06-07 11:30,7,78.575,78.6,78.475,78.6,99
20180601|2018-06-07 12:00,7,78.5,78.75,78.45,78.65,134
20180601|2018-06-07 12:30,7,78.625,78.7,78.225,78.4,930
20180601|2018-06-07 13:00,7,78.325,78.575,78.3,78.55,125
20180601|2018-06-08 08:30,8,79,79.475,79,79.45,1326
20180601|2018-06-08 09:00,8,79.45,79.7,79.375,79.65,659
20180601|2018-06-08 09:30,8,79.65,79.8,79.6,79.75,416
20180601|2018-06-08 10:00,8,79.75,79.775,79.575,79.775,278
20180601|2018-06-08 10:30,8,79.725,80.1,79.625,80.075,329
20180601|2018-06-08 11:00,8,80.1,80.125,79.925,79.925,349
20180601|2018-06-08 11:30,8,79.95,79.975,79.85,79.95,236
20180601|2018-06-08 12:00,8,79.925,80,79.925,79.95,164
20180601|2018-06-08 12:30,8,79.975,80.05,79.825,79.825,1018
20180601|2018-06-08 13:00,8,79.85,80,79.825,79.9,367
20180601|2018-06-11 08:30,11,80.3,80.625,80.075,80.3,469
20180601|2018-06-11 09:00,11,80.225,80.3,80.075,80.15,128
20180601|2018-06-11 09:30,11,80.125,80.4,80.075,80.35,159
20180601|2018-06-11 10:00,11,80.4,80.4,80.025,80.1,167
20180601|2018-06-11 10:30,11,80.075,80.4,80.025,80.375,191
20180601|2018-06-11 11:00,11,80.375,80.45,80.325,80.4,149
20180601|2018-06-11 11:30,11,80.375,80.425,80.275,80.425,335
20180601|2018-06-11 12:00,11,80.425,80.425,79.625,80,836
20180601|2018-06-11 12:30,11,80,80.275,79.75,80.075,675
20180601|2018-06-11 13:00,11,80.1,80.25,80.1,80.2,161
20180601|2018-06-12 08:30,12,80.5,80.5,80.075,80.275,523
20180601|2018-06-12 09:00,12,80.25,80.425,80.225,80.275,217
20180601|2018-06-12 09:30,12,80.3,80.45,80.2,80.45,356
20180601|2018-06-12 10:00,12,80.4,80.5,80.25,80.325,206
20180601|2018-06-12 10:30,12,80.3,80.575,80.3,80.5,320
20180601|2018-06-12 11:00,12,80.5,80.55,80.425,80.525,106
20180601|2018-06-12 11:30,12,80.525,80.525,80.4,80.475,67
20180601|2018-06-12 12:00,12,80.45,80.525,80.45,80.45,156
20180601|2018-06-12 12:30,12,80.45,80.6,80.45,80.575,229
20180601|2018-06-12 13:00,12,80.575,80.65,80.55,80.625,51
20180601|2018-06-13 08:30,13,80.7,80.7,80.6,80.65,392
20180601|2018-06-13 09:00,13,80.7,80.725,80.625,80.725,143
20180601|2018-06-13 09:30,13,80.7,81.05,80.675,81,560
20180601|2018-06-13 10:00,13,80.925,81.1,80.925,81.025,197
20180601|2018-06-13 10:30,13,81.025,81.1,80.975,81,302
20180601|2018-06-13 11:00,13,81.025,81.05,81.025,81.025,33
20180601|2018-06-13 11:30,13,81.025,81.05,80.975,81,127
20180601|2018-06-13 12:00,13,81,81.025,80.95,81,71
20180601|2018-06-13 12:30,13,81,81.075,80.95,80.975,288
20180601|2018-06-13 13:00,13,81,81.05,80.975,81.05,50
20180601|2018-06-14 08:30,14,81.15,81.25,81.1,81.175,681
20180601|2018-06-14 09:00,14,81.175,81.25,81.175,81.2,243
20180601|2018-06-14 09:30,14,81.2,81.25,81.175,81.225,170
20180601|2018-06-14 10:00,14,81.225,81.225,81.175,81.2,50
20180601|2018-06-14 10:30,14,81.225,81.25,81.175,81.225,52
20180601|2018-06-14 11:00,14,81.25,81.25,81.2,81.2,88
20180601|2018-06-14 11:30,14,81.2,81.225,81.15,81.175,231
20180701|2017-04-11 09:00,11,75.75,75.75,75.75,75.75,4
20180701|2017-04-11 09:30,11,75.75,75.75,75.75,75.75,3
20180701|2017-04-11 12:00,11,75.75,75.75,75.725,75.75,26
20180701|2017-04-18 12:30,18,75.25,75.75,75.25,75.75,21
20180701|2017-04-20 08:30,20,75.75,75.75,75.75,75.75,1
20180701|2017-04-25 11:00,25,75.75,75.75,75.75,75.75,2
20180701|2017-04-25 11:30,25,75.75,75.75,75.75,75.75,23
20180701|2017-04-25 12:00,25,75.75,75.75,75.75,75.75,1
20180701|2017-04-25 12:30,25,75.75,75.825,75.7,75.825,41
20180701|2017-04-25 13:00,25,75.8,75.8,75.75,75.75,7
20180701|2017-04-26 09:00,26,76,76,76,76,1
20180701|2017-04-26 09:30,26,76,76,76,76,1
20180701|2017-04-27 09:00,27,76,76,76,76,5
20180701|2017-04-28 08:30,28,76.25,76.3,76.25,76.3,6
20180701|2017-04-28 12:30,28,76.55,76.6,76.55,76.6,11
20180701|2017-05-01 08:30,1,76.5,77,76.5,76.975,37
20180701|2017-05-01 12:30,1,76.9,76.9,76.9,76.9,1
20180701|2017-05-02 10:30,2,76.6,76.6,76.6,76.6,1
20180701|2017-05-02 12:30,2,76.6,76.6,76.6,76.6,1
20180701|2017-05-03 09:30,3,76.675,76.675,76.675,76.675,2
20180701|2017-05-03 10:00,3,76.65,76.65,76.65,76.65,1
20180701|2017-05-03 11:30,3,76.55,76.55,76.55,76.55,2
20180701|2017-05-03 12:30,3,76.625,76.625,76.625,76.625,1
20180701|2017-05-05 09:00,5,76.6,76.6,76.6,76.6,1
20180701|2017-05-05 09:30,5,76.65,76.65,76.65,76.65,2
20180701|2017-05-05 10:30,5,76.7,76.75,76.7,76.75,2
20180701|2017-05-08 08:30,8,76.975,76.975,76.925,76.925,3
20180701|2017-05-08 09:00,8,76.9,77,76.75,76.75,36
20180701|2017-05-11 08:30,11,77.075,77.075,77.075,77.075,1
20180701|2017-05-11 09:00,11,77.075,77.075,77.075,77.075,1
20180701|2017-05-11 09:30,11,77.075,77.075,77.075,77.075,1
20180701|2017-05-11 10:00,11,76.675,76.675,76.525,76.625,10
20180701|2017-05-11 10:30,11,76.7,76.7,76.45,76.45,2
20180701|2017-05-11 11:00,11,76.45,76.675,76.45,76.675,9
20180701|2017-05-11 11:30,11,76.4,76.4,76.375,76.375,4
20180701|2017-05-11 12:30,11,76.525,76.55,76.525,76.55,5
20180701|2017-05-11 13:00,11,76.55,76.55,76.55,76.55,1
20180701|2017-05-12 08:30,12,76.6,76.6,76.6,76.6,11
20180701|2017-05-12 09:00,12,76.6,76.6,76.6,76.6,1
20180701|2017-05-12 09:30,12,76.6,76.6,76.6,76.6,16
20180701|2017-05-12 11:00,12,76.85,76.9,76.85,76.9,6
20180701|2017-05-15 09:30,15,76.9,76.9,76.9,76.9,1
20180701|2017-05-15 11:00,15,76.825,76.825,76.825,76.825,5
20180701|2017-05-15 11:30,15,76.9,76.9,76.9,76.9,2
20180701|2017-05-15 12:30,15,76.8,77,76.7,76.975,23
20180701|2017-05-16 10:30,16,76.825,77,76.8,77,5
20180701|2017-05-17 08:30,17,76.7,76.7,76.7,76.7,1
20180701|2017-05-19 12:30,19,76.425,76.425,76.425,76.425,1
20180701|2017-05-22 08:30,22,76.4,76.475,76.4,76.475,8
20180701|2017-05-22 09:00,22,76.45,76.5,76.45,76.5,7
20180701|2017-05-24 08:30,24,76.5,76.5,76.5,76.5,3
20180701|2017-05-24 09:00,24,75.925,75.925,75.775,75.775,6
20180701|2017-05-24 11:30,24,75.8,75.8,75.8,75.8,2
20180701|2017-05-24 12:30,24,75.975,75.975,75.975,75.975,1
20180701|2017-05-25 10:00,25,75.875,75.875,75.875,75.875,5
20180701|2017-05-26 10:30,26,76.225,76.225,76.225,76.225,1
20180701|2017-05-26 11:00,26,76.225,76.225,76.125,76.125,3
20180701|2017-05-26 11:30,26,76.15,76.15,76.15,76.15,3
20180701|2017-05-30 11:00,30,76.2,76.2,76.2,76.2,1
20180701|2017-05-30 12:00,30,76.25,76.25,76.25,76.25,1
20180701|2017-05-30 12:30,30,76.275,76.35,76.275,76.35,4
20180701|2017-05-31 09:00,31,76.6,76.6,76.6,76.6,5
20180701|2017-05-31 12:30,31,76.575,76.575,76.575,76.575,5
20180701|2017-06-01 12:00,1,76.375,76.5,76.375,76.5,10
20180701|2017-06-02 10:00,2,76.525,76.525,76.525,76.525,2
20180701|2017-06-02 10:30,2,76.7,76.7,76.7,76.7,4
20180701|2017-06-05 09:00,5,76.7,76.7,76.7,76.7,1
20180701|2017-06-05 12:00,5,76.325,76.35,76.325,76.325,9
20180701|2017-06-05 12:30,5,76.275,76.3,76.275,76.3,5
20180701|2017-06-05 13:00,5,76.075,76.075,76.075,76.075,1
20180701|2017-06-06 08:30,6,76.275,76.275,76.275,76.275,1
20180701|2017-06-06 09:00,6,76.375,76.425,76.375,76.425,2
20180701|2017-06-06 10:00,6,76.7,76.7,76.7,76.7,8
20180701|2017-06-06 10:30,6,76.75,76.75,76.75,76.75,1
20180701|2017-06-07 12:30,7,76.95,77,76.95,77,32
20180701|2017-06-07 13:00,7,77,77,76.85,76.85,14
20180701|2017-06-08 09:00,8,77.25,77.25,77.25,77.25,1
20180701|2017-06-08 12:30,8,76.975,76.975,76.875,76.975,37
20180701|2017-06-08 13:00,8,77.05,77.05,77.05,77.05,1
20180701|2017-06-09 08:30,9,77,77,77,77,3
20180701|2017-06-09 10:00,9,77.05,77.05,77.05,77.05,2
20180701|2017-06-09 11:30,9,77.05,77.05,76.975,76.975,11
20180701|2017-06-09 12:30,9,77.25,77.25,77.25,77.25,1
20180701|2017-06-12 08:30,12,76.925,76.925,76.925,76.925,1
20180701|2017-06-12 10:30,12,76.625,76.625,76.5,76.5,7
20180701|2017-06-12 11:00,12,76.65,76.65,76.65,76.65,2
20180701|2017-06-12 11:30,12,76.725,76.725,76.725,76.725,1
20180701|2017-06-12 12:00,12,76.9,76.9,76.9,76.9,1
20180701|2017-06-12 12:30,12,77.15,77.5,77.15,77.5,24
20180701|2017-06-13 08:30,13,77.25,77.25,77.25,77.25,1
20180701|2017-06-13 09:30,13,77.5,77.5,77.5,77.5,2
20180701|2017-06-13 11:30,13,77.3,77.3,77.2,77.2,5
20180701|2017-06-15 08:30,15,77.2,77.2,77.2,77.2,4
20180701|2017-06-15 10:00,15,76.55,76.55,76.5,76.5,2
20180701|2017-06-15 10:30,15,76.9,76.9,76.6,76.6,5
20180701|2017-06-15 11:30,15,76.525,76.575,76.525,76.575,10
20180701|2017-06-15 12:00,15,76.6,76.6,76.55,76.55,4
20180701|2017-06-16 08:30,16,76,76,75.875,75.9,10
20180701|2017-06-16 09:00,16,75.725,75.725,75.725,75.725,1
20180701|2017-06-16 09:30,16,75.625,75.625,75.625,75.625,10
20180701|2017-06-16 10:30,16,75.975,75.975,75.975,75.975,1
20180701|2017-06-16 11:00,16,76,76,76,76,15
20180701|2017-06-16 13:00,16,76.4,76.4,76.35,76.35,2
20180701|2017-06-19 08:30,19,76.35,76.35,76.35,76.35,4
20180701|2017-06-19 09:00,19,76.65,76.65,76.65,76.65,1
20180701|2017-06-19 09:30,19,76.55,76.575,76.525,76.55,9
20180701|2017-06-19 10:30,19,76.625,76.625,76.5,76.5,22
20180701|2017-06-19 11:00,19,76.5,76.5,76.45,76.45,7
20180701|2017-06-19 11:30,19,76.375,76.375,76.325,76.325,4
20180701|2017-06-19 12:00,19,76.575,76.575,76.55,76.55,2
20180701|2017-06-19 12:30,19,76.55,76.75,76.55,76.75,2
20180701|2017-06-20 08:30,20,76.65,76.775,76.65,76.775,21
20180701|2017-06-20 09:00,20,76.775,76.775,75.45,75.8,26
20180701|2017-06-20 10:30,20,75.9,75.9,75.9,75.9,3
20180701|2017-06-20 12:00,20,76.225,76.225,76.2,76.2,10
20180701|2017-06-20 12:30,20,76.325,76.475,76.275,76.475,7
20180701|2017-06-21 09:30,21,76.4,76.4,76.4,76.4,2
20180701|2017-06-21 10:30,21,76.675,76.675,76.675,76.675,1
20180701|2017-06-21 11:00,21,76.7,76.7,76.65,76.65,4
20180701|2017-06-21 11:30,21,76.55,76.55,76.5,76.5,2
20180701|2017-06-21 12:00,21,76.575,76.575,76.575,76.575,1
20180701|2017-06-21 12:30,21,76.575,76.6,76.525,76.6,6
20180701|2017-06-22 09:00,22,76.275,76.275,76.275,76.275,1
20180701|2017-06-22 09:30,22,76.25,76.25,76.1,76.1,15
20180701|2017-06-22 10:00,22,76.025,76.025,75.925,75.925,5
20180701|2017-06-22 12:00,22,75.775,75.775,75.775,75.775,1
20180701|2017-06-23 08:30,23,75.3,75.35,75.25,75.35,10
20180701|2017-06-23 09:00,23,75.375,75.375,75.325,75.375,6
20180701|2017-06-23 10:00,23,75.275,75.275,74.95,74.95,3
20180701|2017-06-23 12:30,23,75.65,75.65,75.65,75.65,5
20180701|2017-06-26 08:30,26,75.825,75.825,75.75,75.75,5
20180701|2017-06-26 09:00,26,75.775,75.775,75.625,75.75,11
20180701|2017-06-26 09:30,26,75.75,75.75,75.75,75.75,3
20180701|2017-06-26 12:00,26,75.325,75.325,75.25,75.25,10
20180701|2017-06-26 12:30,26,75.85,76,75.825,76,12
20180701|2017-06-27 08:30,27,75.75,75.75,75.75,75.75,1
20180701|2017-06-27 10:00,27,76,76,76,76,1
20180701|2017-06-27 11:30,27,76.15,76.15,76.15,76.15,1
20180701|2017-06-27 12:00,27,76.3,76.3,76.175,76.3,7
20180701|2017-06-28 08:30,28,75.95,75.95,75.95,75.95,1
20180701|2017-06-28 09:00,28,75.9,75.9,75.9,75.9,4
20180701|2017-06-28 09:30,28,75.85,75.85,75.85,75.85,3
20180701|2017-06-28 10:30,28,75.95,76,75.95,76,4
20180701|2017-06-28 11:00,28,76,76,76,76,1
20180701|2017-06-28 12:30,28,75.8,75.8,75.8,75.8,2
20180701|2017-06-29 09:00,29,76.125,76.125,76.125,76.125,2
20180701|2017-06-29 10:00,29,76.275,76.275,76.275,76.275,1
20180701|2017-06-29 10:30,29,76.15,76.15,76.15,76.15,3
20180701|2017-06-29 11:00,29,76.15,76.15,76.15,76.15,2
20180701|2017-06-29 12:00,29,76,76,76,76,5
20180701|2017-06-29 12:30,29,76,76.275,75.95,76.275,25
20180701|2017-06-30 08:30,30,76.3,76.675,76.3,76.675,5
20180701|2017-06-30 09:30,30,76.625,76.7,76.55,76.7,12
20180701|2017-06-30 10:00,30,76.675,76.675,76.675,76.675,5
20180701|2017-06-30 11:00,30,76.8,76.8,76.8,76.8,5
20180701|2017-06-30 11:30,30,76.825,76.85,76.825,76.85,4
20180701|2017-06-30 12:00,30,76.85,76.85,76.85,76.85,1
20180701|2017-07-03 08:30,3,76.95,77.025,76.95,77.025,10
20180701|2017-07-03 10:00,3,76.975,77.025,76.975,77.025,10
20180701|2017-07-03 11:30,3,77.1,77.1,77,77.025,11
20180701|2017-07-03 12:00,3,77.15,77.15,77.15,77.15,4
20180701|2017-07-05 08:30,5,77.15,77.15,77.15,77.15,1
20180701|2017-07-05 10:00,5,77.25,77.35,77.25,77.35,4
20180701|2017-07-05 10:30,5,77.175,77.175,77.175,77.175,1
20180701|2017-07-05 12:30,5,77.5,77.5,77.5,77.5,4
20180701|2017-07-06 08:30,6,76.8,76.8,76.8,76.8,1
20180701|2017-07-06 09:30,6,77.5,77.5,77.45,77.45,6
20180701|2017-07-06 10:00,6,77.5,77.5,76.9,76.9,24
20180701|2017-07-06 11:00,6,77.5,77.55,77.5,77.525,5
20180701|2017-07-06 12:30,6,77.625,77.775,77.45,77.775,9
20180701|2017-07-06 13:00,6,77.65,77.65,77.65,77.65,2
20180701|2017-07-07 09:00,7,77.675,77.7,77.6,77.7,20
20180701|2017-07-07 09:30,7,77.7,77.7,77.675,77.675,5
20180701|2017-07-07 10:00,7,77.775,77.775,77.725,77.75,6
20180701|2017-07-07 10:30,7,77.7,77.7,77.7,77.7,18
20180701|2017-07-07 11:00,7,77.7,77.7,77.7,77.7,2
20180701|2017-07-07 11:30,7,77.65,77.7,77.65,77.7,6
20180701|2017-07-07 12:00,7,77.7,77.7,77.7,77.7,13
20180701|2017-07-07 12:30,7,77.7,77.7,77.7,77.7,9
20180701|2017-07-07 13:00,7,77.7,77.7,77.7,77.7,6
20180701|2017-07-10 08:30,10,77.75,77.85,77.75,77.85,10
20180701|2017-07-10 10:30,10,77.975,78.05,77.975,78.05,24
20180701|2017-07-10 12:00,10,78.025,78.075,78,78.025,25
20180701|2017-07-10 12:30,10,78,78.125,78,78.1,3
20180701|2017-07-11 08:30,11,77.6,77.6,77.4,77.4,5
20180701|2017-07-11 09:00,11,78.025,78.025,78.025,78.025,1
20180701|2017-07-11 10:30,11,78.025,78.025,78.025,78.025,1
20180701|2017-07-11 11:00,11,78.05,78.05,78.05,78.05,3
20180701|2017-07-11 11:30,11,78,78,78,78,2
20180701|2017-07-11 12:00,11,78,78,78,78,4
20180701|2017-07-11 12:30,11,77.775,77.775,77.325,77.325,9
20180701|2017-07-11 13:00,11,77.375,77.425,77.35,77.35,6
20180701|2017-07-12 08:30,12,77.625,77.625,77.575,77.6,6
20180701|2017-07-12 09:00,12,77.6,77.6,77.6,77.6,3
20180701|2017-07-12 10:30,12,77.575,77.575,77.575,77.575,1
20180701|2017-07-12 11:00,12,77.6,77.6,77.6,77.6,8
20180701|2017-07-12 12:00,12,77.7,77.875,77.7,77.775,12
20180701|2017-07-12 12:30,12,77.175,77.2,77.15,77.15,10
20180701|2017-07-13 09:00,13,77.05,77.075,77.025,77.05,10
20180701|2017-07-13 09:30,13,77.05,77.05,77.05,77.05,1
20180701|2017-07-13 10:00,13,77.425,77.45,77.35,77.35,4
20180701|2017-07-13 10:30,13,77.35,77.35,77.2,77.2,4
20180701|2017-07-13 11:30,13,77.1,77.2,77.1,77.1,6
20180701|2017-07-14 08:30,14,76.7,76.7,76.7,76.7,1
20180701|2017-07-14 11:30,14,77.075,77.075,77.075,77.075,2
20180701|2017-07-14 12:00,14,77.05,77.05,77,77,11
20180701|2017-07-14 12:30,14,76.8,76.8,76.65,76.65,13
20180701|2017-07-14 13:00,14,76.65,76.65,76.65,76.65,3
20180701|2017-07-17 08:30,17,76.725,76.75,76.725,76.75,5
20180701|2017-07-17 10:00,17,77.025,77.025,77.025,77.025,10
20180701|2017-07-17 10:30,17,77.025,77.025,77.025,77.025,2
20180701|2017-07-17 11:00,17,77.025,77.025,77.025,77.025,6
20180701|2017-07-17 11:30,17,77.025,77.025,77.025,77.025,3
20180701|2017-07-17 12:00,17,77.025,77.025,77.025,77.025,12
20180701|2017-07-17 12:30,17,76.925,77.025,76.875,77.025,23
20180701|2017-07-18 08:30,18,77.025,77.025,77.025,77.025,1
20180701|2017-07-18 09:00,18,77.575,77.775,77.55,77.55,9
20180701|2017-07-18 09:30,18,77.7,77.7,77.7,77.7,1
20180701|2017-07-18 10:30,18,77.35,77.35,77.35,77.35,2
20180701|2017-07-18 11:30,18,77.4,77.4,77.325,77.325,10
20180701|2017-07-18 12:30,18,77.425,77.425,77.425,77.425,2
20180701|2017-07-19 08:30,19,77.6,77.6,77.55,77.55,4
20180701|2017-07-19 10:00,19,77.675,77.675,77.4,77.475,50
20180701|2017-07-19 12:30,19,77.55,77.8,77.55,77.8,5
20180701|2017-07-20 09:30,20,77.925,77.925,77.925,77.925,3
20180701|2017-07-20 10:00,20,77.85,77.85,77.85,77.85,1
20180701|2017-07-20 11:30,20,77.7,77.75,77.7,77.725,5
20180701|2017-07-20 12:30,20,77.725,77.725,77.65,77.65,4
20180701|2017-07-21 08:30,21,77.55,77.575,77.525,77.575,8
20180701|2017-07-21 09:00,21,77.625,77.7,77.6,77.625,24
20180701|2017-07-21 09:30,21,77.625,77.7,77.625,77.7,13
20180701|2017-07-21 10:00,21,77.7,77.7,77.7,77.7,24
20180701|2017-07-21 10:30,21,77.675,77.75,77.675,77.75,13
20180701|2017-07-21 11:00,21,77.8,77.925,77.8,77.925,5
20180701|2017-07-21 11:30,21,77.875,77.875,77.8,77.8,2
20180701|2017-07-21 12:30,21,77.875,77.875,77.85,77.85,6
20180701|2017-07-21 13:00,21,77.825,77.875,77.825,77.85,7
20180701|2017-07-24 08:30,24,77.4,77.4,77.4,77.4,2
20180701|2017-07-24 09:00,24,77.175,77.25,77.175,77.2,9
20180701|2017-07-24 09:30,24,77.4,77.4,77.4,77.4,1
20180701|2017-07-24 10:00,24,76.975,76.975,76.975,76.975,5
20180701|2017-07-24 11:30,24,77.1,77.1,77.05,77.075,5
20180701|2017-07-24 12:30,24,77.075,77.5,77.075,77.5,4
20180701|2017-07-24 13:00,24,77.6,77.6,77.575,77.575,2
20180701|2017-07-25 08:30,25,77.45,77.45,77.4,77.4,3
20180701|2017-07-25 09:00,25,77.5,77.5,77.5,77.5,1
20180701|2017-07-25 10:00,25,77.55,77.575,77.55,77.575,3
20180701|2017-07-25 10:30,25,77.55,77.55,77.5,77.5,9
20180701|2017-07-25 12:30,25,77.925,77.925,77.925,77.925,5
20180701|2017-07-26 08:30,26,77.725,77.925,77.65,77.925,19
20180701|2017-07-26 09:00,26,77.9,77.975,77.75,77.975,63
20180701|2017-07-26 11:00,26,77.875,77.875,77.875,77.875,1
20180701|2017-07-26 12:00,26,77.9,77.9,77.9,77.9,5
20180701|2017-07-26 12:30,26,78,78.05,78,78.05,27
20180701|2017-07-26 13:00,26,78.05,78.05,78.05,78.05,4
20180701|2017-07-27 09:00,27,77.85,77.85,77.625,77.65,21
20180701|2017-07-27 09:30,27,77.725,77.725,77.725,77.725,2
20180701|2017-07-27 10:00,27,77.625,77.625,77.5,77.5,6
20180701|2017-07-27 11:00,27,77.5,77.525,77.5,77.525,4
20180701|2017-07-27 12:30,27,77.775,77.8,77.775,77.8,2
20180701|2017-07-28 08:30,28,77.8,77.8,77.625,77.625,21
20180701|2017-07-28 10:30,28,77.95,77.975,77.85,77.9,14
20180701|2017-07-28 11:00,28,77.975,77.975,77.975,77.975,1
20180701|2017-07-28 11:30,28,77.95,78,77.95,78,8
20180701|2017-07-28 12:30,28,78.05,78.05,78.025,78.05,70
20180701|2017-07-31 09:00,31,77.9,77.9,77.9,77.9,1
20180701|2017-07-31 10:30,31,77.7,77.7,77.7,77.7,1
20180701|2017-07-31 11:00,31,77.975,77.975,77.975,77.975,1
20180701|2017-08-01 08:30,1,77.775,77.775,77.3,77.3,9
20180701|2017-08-01 10:00,1,77.2,77.2,77.2,77.2,1
20180701|2017-08-01 10:30,1,77.125,77.125,77.1,77.1,4
20180701|2017-08-01 11:00,1,77.25,77.25,77.25,77.25,1
20180701|2017-08-01 11:30,1,77.25,77.325,77.25,77.325,2
20180701|2017-08-01 12:00,1,77.275,77.275,77.275,77.275,2
20180701|2017-08-01 13:00,1,77.25,77.3,77.25,77.3,4
20180701|2017-08-02 08:30,2,77.075,77.075,76.9,77.025,13
20180701|2017-08-02 09:00,2,76.825,76.825,76.725,76.75,6
20180701|2017-08-02 09:30,2,76.7,77.075,76.7,76.975,43
20180701|2017-08-02 10:00,2,76.975,77.275,76.825,77.025,44
20180701|2017-08-02 10:30,2,77.175,77.225,77.125,77.225,11
20180701|2017-08-02 11:00,2,77.25,77.25,77.175,77.25,8
20180701|2017-08-02 11:30,2,77.25,78,77.25,77.95,91
20180701|2017-08-02 12:00,2,78.05,78.375,78,78.3,39
20180701|2017-08-02 12:30,2,78.3,78.5,78.025,78.125,59
20180701|2017-08-02 13:00,2,78.175,78.175,78.075,78.075,11
20180701|2017-08-03 08:30,3,78.05,78.05,77.975,78.025,13
20180701|2017-08-03 09:00,3,78,78,77.6,77.65,18
20180701|2017-08-03 09:30,3,77.4,77.65,77.4,77.65,6
20180701|2017-08-03 10:00,3,77.65,78.125,77.65,78.1,30
20180701|2017-08-03 10:30,3,77.95,77.95,77.875,77.875,7
20180701|2017-08-03 12:00,3,78.075,78.225,78.05,78.1,21
20180701|2017-08-03 12:30,3,78.125,78.5,78.1,78.5,68
20180701|2017-08-03 13:00,3,78.5,78.5,78.45,78.45,4
20180701|2017-08-04 08:30,4,78.7,78.725,78.65,78.675,14
20180701|2017-08-04 09:00,4,78.55,78.625,78.55,78.575,3
20180701|2017-08-04 09:30,4,78.575,78.825,78.575,78.825,50
20180701|2017-08-04 10:00,4,78.825,78.9,78.7,78.875,56
20180701|2017-08-04 10:30,4,78.875,78.9,78.775,78.85,44
20180701|2017-08-04 11:00,4,78.65,78.8,78.625,78.8,4
20180701|2017-08-04 11:30,4,78.8,78.8,78.7,78.7,24
20180701|2017-08-04 12:00,4,78.7,78.725,78.7,78.725,3
20180701|2017-08-04 12:30,4,78.75,78.8,78.75,78.8,4
20180701|2017-08-04 13:00,4,78.675,78.7,78.675,78.7,10
20180701|2017-08-07 09:00,7,78.65,78.65,78.65,78.65,2
20180701|2017-08-07 10:00,7,78.625,78.65,78.625,78.65,4
20180701|2017-08-07 10:30,7,78.65,78.65,78.65,78.65,2
20180701|2017-08-07 11:00,7,78.75,78.75,78.75,78.75,1
20180701|2017-08-07 11:30,7,78.775,78.8,78.775,78.8,5
20180701|2017-08-07 12:30,7,78.875,79,78.875,79,19
20180701|2017-08-07 13:00,7,79.05,79.05,78.85,78.85,5
20180701|2017-08-08 09:30,8,78.825,78.825,78.75,78.75,5
20180701|2017-08-08 10:30,8,78.8,78.8,78.8,78.8,14
20180701|2017-08-08 11:00,8,78.8,78.8,78.8,78.8,2
20180701|2017-08-08 11:30,8,78.825,78.825,78.825,78.825,1
20180701|2017-08-08 12:30,8,78.8,78.8,78.65,78.8,11
20180701|2017-08-09 08:30,9,78.525,78.525,78.5,78.5,5
20180701|2017-08-09 09:00,9,78.7,78.7,78.7,78.7,4
20180701|2017-08-09 09:30,9,78.725,78.75,78.65,78.65,39
20180701|2017-08-09 10:00,9,78.625,78.625,78.475,78.475,7
20180701|2017-08-09 10:30,9,78.475,78.475,78.45,78.45,3
20180701|2017-08-09 11:30,9,78.525,78.525,78.5,78.5,3
20180701|2017-08-09 12:00,9,78.525,78.525,78.45,78.45,3
20180701|2017-08-09 12:30,9,78.4,78.575,78.35,78.575,24
20180701|2017-08-09 13:00,9,78.55,78.55,78.5,78.5,6
20180701|2017-08-10 08:30,10,78.4,78.6,78.4,78.6,3
20180701|2017-08-10 09:00,10,78.65,78.65,78.6,78.65,9
20180701|2017-08-10 09:30,10,78.6,78.6,78.6,78.6,11
20180701|2017-08-10 10:00,10,78.65,78.675,78.65,78.675,4
20180701|2017-08-10 10:30,10,78.525,78.525,78.425,78.425,5
20180701|2017-08-10 11:00,10,78.475,78.475,78.425,78.45,10
20180701|2017-08-10 11:30,10,78.425,78.425,78.425,78.425,2
20180701|2017-08-10 12:30,10,78.5,78.675,78.475,78.675,15
20180701|2017-08-10 13:00,10,78.6,78.65,78.575,78.65,4
20180701|2017-08-11 08:30,11,78.525,78.75,78.525,78.75,15
20180701|2017-08-11 09:00,11,78.625,78.625,78.625,78.625,1
20180701|2017-08-11 09:30,11,78.625,78.625,78.625,78.625,1
20180701|2017-08-11 10:00,11,78.55,78.55,78.55,78.55,1
20180701|2017-08-11 10:30,11,78.425,78.425,78.325,78.325,13
20180701|2017-08-11 11:00,11,78.275,78.325,78.275,78.3,13
20180701|2017-08-11 11:30,11,78.3,78.3,78.3,78.3,1
20180701|2017-08-11 12:00,11,78.275,78.4,78.275,78.4,3
20180701|2017-08-11 12:30,11,78.275,78.35,78.275,78.35,11
20180701|2017-08-14 09:00,14,77.6,77.9,77.4,77.9,12
20180701|2017-08-14 09:30,14,77.875,77.9,77.85,77.9,12
20180701|2017-08-14 10:00,14,77.9,77.9,77.825,77.825,3
20180701|2017-08-14 11:00,14,77.825,77.825,77.825,77.825,1
20180701|2017-08-14 11:30,14,77.825,77.825,77.825,77.825,3
20180701|2017-08-14 12:00,14,77.95,77.95,77.95,77.95,3
20180701|2017-08-14 12:30,14,77.825,77.85,77.8,77.8,4
20180701|2017-08-14 13:00,14,78.025,78.025,78.025,78.025,2
20180701|2017-08-15 08:30,15,78.375,78.4,78.375,78.4,8
20180701|2017-08-15 09:00,15,78.45,78.5,78.45,78.45,8
20180701|2017-08-15 09:30,15,78.625,78.675,78.6,78.6,14
20180701|2017-08-15 10:00,15,78.55,78.625,78.45,78.45,9
20180701|2017-08-15 10:30,15,78.225,78.3,78.125,78.3,5
20180701|2017-08-15 11:30,15,78.4,78.4,78.375,78.375,7
20180701|2017-08-15 12:00,15,78.425,78.45,78.375,78.45,7
20180701|2017-08-15 12:30,15,78.375,78.45,78.375,78.45,10
20180701|2017-08-15 13:00,15,78.425,78.425,78.325,78.325,6
20180701|2017-08-16 08:30,16,78.4,78.6,78.3,78.6,13
20180701|2017-08-16 09:00,16,78.65,78.65,78.625,78.625,5
20180701|2017-08-16 09:30,16,78.6,78.6,78.575,78.575,5
20180701|2017-08-16 10:00,16,78.5,78.5,78.175,78.175,14
20180701|2017-08-16 10:30,16,78.25,78.275,78.175,78.175,9
20180701|2017-08-16 11:00,16,77.975,77.975,77.85,77.925,11
20180701|2017-08-16 11:30,16,77.475,77.475,77.475,77.475,1
20180701|2017-08-16 12:00,16,77.525,77.525,77.525,77.525,5
20180701|2017-08-16 12:30,16,77.475,78.175,77.45,78.175,35
20180701|2017-08-16 13:00,16,78.3,78.3,78.225,78.225,5
20180701|2017-08-17 08:30,17,77.725,77.725,77.725,77.725,1
20180701|2017-08-17 09:00,17,77.675,77.675,77.675,77.675,2
20180701|2017-08-17 09:30,17,77.525,77.65,77.475,77.625,10
20180701|2017-08-17 10:30,17,77.45,77.45,77.275,77.275,6
20180701|2017-08-17 11:30,17,77.2,77.2,77.2,77.2,3
20180701|2017-08-17 12:00,17,77.05,77.2,77.05,77.2,2
20180701|2017-08-17 12:30,17,77.2,77.2,77.2,77.2,1
20180701|2017-08-17 13:00,17,77.175,77.175,77.15,77.15,2
20180701|2017-08-18 08:30,18,77.2,77.2,76.925,76.925,28
20180701|2017-08-18 09:00,18,77,77.1,77,77.1,5
20180701|2017-08-18 09:30,18,77.1,77.15,77.025,77.025,18
20180701|2017-08-18 10:00,18,77.15,77.225,77.075,77.175,25
20180701|2017-08-18 10:30,18,77.2,77.2,77.125,77.125,5
20180701|2017-08-18 11:00,18,77.2,77.275,77.075,77.275,9
20180701|2017-08-18 11:30,18,77.275,77.35,77.275,77.35,7
20180701|2017-08-18 12:00,18,77.35,77.4,77.225,77.225,9
20180701|2017-08-18 12:30,18,77.25,77.25,77.25,77.25,13
20180701|2017-08-18 13:00,18,77.4,77.425,77.25,77.25,8
20180701|2017-08-21 08:30,21,77.25,77.325,77,77.125,10
20180701|2017-08-21 09:00,21,77.25,77.25,76.9,76.9,10
20180701|2017-08-21 09:30,21,76.85,77.05,76.825,76.875,19
20180701|2017-08-21 10:00,21,76.825,76.875,76.75,76.75,7
20180701|2017-08-21 10:30,21,76.8,76.85,76.6,76.6,17
20180701|2017-08-21 11:00,21,76.55,76.6,76.4,76.4,10
20180701|2017-08-21 11:30,21,76.35,76.35,76.175,76.2,27
20180701|2017-08-21 12:00,21,76.2,76.325,76.175,76.325,3
20180701|2017-08-21 12:30,21,76.35,76.6,76.35,76.6,16
20180701|2017-08-21 13:00,21,76.35,76.35,76.35,76.35,2
20180701|2017-08-22 08:30,22,76.45,76.6,76.3,76.6,23
20180701|2017-08-22 09:00,22,76.675,77.45,76.5,76.925,193
20180701|2017-08-22 09:30,22,76.8,76.8,76.75,76.75,16
20180701|2017-08-22 10:00,22,76.875,76.9,76.875,76.875,3
20180701|2017-08-22 10:30,22,76.75,77.15,76.75,77.05,11
20180701|2017-08-22 11:00,22,76.975,76.975,76.975,76.975,1
20180701|2017-08-22 11:30,22,76.85,76.85,76.775,76.8,7
20180701|2017-08-22 12:00,22,76.775,76.975,76.775,76.975,15
20180701|2017-08-22 12:30,22,76.925,77.125,76.9,77.125,32
20180701|2017-08-22 13:00,22,76.85,76.85,76.85,76.85,2
20180701|2017-08-23 08:30,23,76.625,76.8,76.475,76.475,16
20180701|2017-08-23 09:00,23,76.475,76.625,76.45,76.625,7
20180701|2017-08-23 09:30,23,76.525,76.625,76.5,76.625,10
20180701|2017-08-23 10:00,23,76.475,76.5,76.425,76.425,4
20180701|2017-08-23 10:30,23,76.55,76.6,76.45,76.55,12
20180701|2017-08-23 11:00,23,76.575,76.575,76.45,76.45,6
20180701|2017-08-23 11:30,23,76.45,76.75,76.45,76.75,25
20180701|2017-08-23 12:00,23,76.675,76.7,76.5,76.625,10
20180701|2017-08-23 12:30,23,76.575,76.825,76.5,76.775,34
20180701|2017-08-23 13:00,23,76.75,76.75,76.6,76.6,15
20180701|2017-08-24 08:30,24,76.9,76.9,76.85,76.85,7
20180701|2017-08-24 09:00,24,76.75,76.875,76.75,76.825,19
20180701|2017-08-24 09:30,24,76.575,76.575,76.325,76.325,26
20180701|2017-08-24 10:00,24,76.4,76.4,76.3,76.35,5
20180701|2017-08-24 10:30,24,76.325,76.5,76.25,76.475,22
20180701|2017-08-24 11:00,24,76.4,76.7,76.325,76.7,10
20180701|2017-08-24 11:30,24,76.6,76.675,76.6,76.6,18
20180701|2017-08-24 12:00,24,76.7,76.75,76.675,76.75,7
20180701|2017-08-24 12:30,24,76.775,77.325,76.775,77.225,30
20180701|2017-08-24 13:00,24,77.225,77.25,77.175,77.25,9
20180701|2017-08-25 08:30,25,77.225,77.225,77.05,77.05,16
20180701|2017-08-25 09:00,25,77.1,77.1,77.075,77.075,3
20180701|2017-08-25 09:30,25,76.875,76.9,76.875,76.9,4
20180701|2017-08-25 10:00,25,76.8,77,76.775,77,15
20180701|2017-08-25 10:30,25,76.85,76.9,76.8,76.8,6
20180701|2017-08-25 11:00,25,76.8,76.825,76.7,76.825,7
20180701|2017-08-25 11:30,25,76.85,76.85,76.85,76.85,1
20180701|2017-08-25 12:00,25,76.825,77.05,76.825,77.025,7
20180701|2017-08-25 12:30,25,77.025,77.025,76.9,76.925,7
20180701|2017-08-25 13:00,25,76.725,76.75,76.6,76.6,9
20180701|2017-08-28 08:30,28,76.525,76.575,76.4,76.575,27
20180701|2017-08-28 09:00,28,76.425,76.425,76.25,76.4,6
20180701|2017-08-28 09:30,28,76.3,76.375,76.225,76.25,6
20180701|2017-08-28 10:30,28,76.25,76.25,76.25,76.25,1
20180701|2017-08-28 11:00,28,76.25,76.25,76.25,76.25,1
20180701|2017-08-28 11:30,28,76.275,76.325,76.225,76.325,4
20180701|2017-08-28 12:30,28,76.25,76.275,76.15,76.275,12
20180701|2017-08-28 13:00,28,76.225,76.225,76.2,76.2,17
20180701|2017-08-29 08:30,29,76.1,76.125,76,76,4
20180701|2017-08-29 09:00,29,76.05,76.05,75.95,75.975,7
20180701|2017-08-29 09:30,29,76,76,75.85,75.9,8
20180701|2017-08-29 10:00,29,75.825,75.825,75.825,75.825,3
20180701|2017-08-29 10:30,29,75.65,75.65,75.625,75.625,17
20180701|2017-08-29 11:00,29,75.625,75.625,75.625,75.625,1
20180701|2017-08-29 11:30,29,75.4,75.4,75.35,75.35,3
20180701|2017-08-29 12:00,29,75.225,75.225,75.225,75.225,1
20180701|2017-08-29 12:30,29,75.15,75.325,75.075,75.2,15
20180701|2017-08-29 13:00,29,75.3,75.325,75.3,75.325,3
20180701|2017-08-30 08:30,30,75.175,75.475,75.15,75.4,7
20180701|2017-08-30 09:00,30,75.175,75.175,74.85,75,20
20180701|2017-08-30 09:30,30,74.975,75,74.85,74.875,22
20180701|2017-08-30 10:00,30,74.9,74.95,74.825,74.875,8
20180701|2017-08-30 10:30,30,74.9,74.9,74.875,74.9,6
20180701|2017-08-30 11:00,30,74.95,75.175,74.95,75.175,6
20180701|2017-08-30 11:30,30,75.15,75.35,75.15,75.35,6
20180701|2017-08-30 12:00,30,75.35,75.65,75.35,75.625,39
20180701|2017-08-30 12:30,30,75.65,75.775,75.65,75.775,4
20180701|2017-08-30 13:00,30,75.9,75.9,75.9,75.9,2
20180701|2017-08-31 08:30,31,75.9,76.125,75.9,76.125,13
20180701|2017-08-31 09:00,31,76.35,76.45,76.35,76.425,13
20180701|2017-08-31 09:30,31,76.65,76.7,76.625,76.7,5
20180701|2017-08-31 10:00,31,76.75,76.75,76.575,76.575,2
20180701|2017-08-31 10:30,31,76.675,76.975,76.6,76.725,40
20180701|2017-08-31 11:00,31,76.75,76.75,76.75,76.75,1
20180701|2017-08-31 11:30,31,76.975,76.975,76.775,76.95,3
20180701|2017-08-31 12:00,31,77.05,77.05,76.975,77,9
20180701|2017-08-31 12:30,31,76.925,76.975,76.375,76.375,25
20180701|2017-08-31 13:00,31,76.4,76.475,76.4,76.45,5
20180701|2017-09-01 08:30,1,76.5,76.55,76.425,76.45,6
20180701|2017-09-01 09:00,1,76.3,76.425,76.225,76.425,8
20180701|2017-09-01 09:30,1,76.475,76.5,76.4,76.425,5
20180701|2017-09-01 10:00,1,76.5,76.575,76.5,76.575,3
20180701|2017-09-01 10:30,1,76.6,76.6,76.6,76.6,7
20180701|2017-09-01 11:00,1,76.85,76.925,76.85,76.875,12
20180701|2017-09-01 11:30,1,76.875,76.875,76.775,76.775,7
20180701|2017-09-01 12:00,1,76.75,76.75,76.75,76.75,1
20180701|2017-09-01 12:30,1,76.65,76.65,76.65,76.65,2
20180701|2017-09-01 13:00,1,76.6,76.6,76.45,76.45,5
20180701|2017-09-05 08:30,5,77.1,77.975,77.1,77.4,38
20180701|2017-09-05 09:00,5,77.4,77.5,77.375,77.5,61
20180701|2017-09-05 09:30,5,77.575,77.65,77.525,77.525,16
20180701|2017-09-05 10:00,5,77.525,77.65,77.5,77.5,27
20180701|2017-09-05 10:30,5,77.525,77.65,77.425,77.65,7
20180701|2017-09-05 11:00,5,77.55,77.65,77.55,77.55,31
20180701|2017-09-05 11:30,5,77.55,77.65,77.5,77.65,25
20180701|2017-09-05 12:00,5,77.625,77.625,77.575,77.6,4
20180701|2017-09-05 12:30,5,77.6,77.65,77.45,77.5,41
20180701|2017-09-05 13:00,5,77.55,77.55,77.5,77.55,16
20180701|2017-09-06 08:30,6,77.725,77.75,77.575,77.75,88
20180701|2017-09-06 09:00,6,77.725,77.8,77.725,77.775,12
20180701|2017-09-06 09:30,6,77.65,77.775,77.65,77.75,26
20180701|2017-09-06 10:00,6,77.7,77.8,77.675,77.725,18
20180701|2017-09-06 10:30,6,77.725,77.775,77.55,77.55,15
20180701|2017-09-06 11:00,6,77.6,77.7,77.55,77.675,9
20180701|2017-09-06 11:30,6,77.625,77.675,77.625,77.675,8
20180701|2017-09-06 12:00,6,77.675,77.675,77.65,77.675,6
20180701|2017-09-06 12:30,6,77.75,77.9,77.65,77.9,24
20180701|2017-09-06 13:00,6,77.9,77.9,77.825,77.825,16
20180701|2017-09-07 08:30,7,77.4,77.4,77.175,77.225,30
20180701|2017-09-07 09:00,7,77.225,77.35,77.225,77.225,20
20180701|2017-09-07 09:30,7,77.25,77.325,77.25,77.3,8
20180701|2017-09-07 10:00,7,77.3,77.325,77.25,77.25,7
20180701|2017-09-07 10:30,7,77.25,77.25,77.075,77.075,12
20180701|2017-09-07 11:00,7,77.075,77.225,77.075,77.225,8
20180701|2017-09-07 11:30,7,77.3,77.45,77.3,77.45,36
20180701|2017-09-07 12:00,7,77.5,77.5,77.475,77.5,12
20180701|2017-09-07 12:30,7,77.5,77.5,77.375,77.425,17
20180701|2017-09-07 13:00,7,77.375,77.375,77.375,77.375,2
20180701|2017-09-08 08:30,8,77.225,77.35,77.175,77.35,33
20180701|2017-09-08 09:00,8,77.3,77.5,77.3,77.475,22
20180701|2017-09-08 09:30,8,77.475,77.55,77.475,77.55,48
20180701|2017-09-08 10:00,8,77.55,77.75,77.55,77.75,17
20180701|2017-09-08 10:30,8,77.725,77.725,77.65,77.65,2
20180701|2017-09-08 11:00,8,77.55,77.55,77.35,77.525,37
20180701|2017-09-08 11:30,8,77.45,77.7,77.45,77.525,14
20180701|2017-09-08 12:00,8,77.55,78.175,77.5,77.85,245
20180701|2017-09-08 12:30,8,77.75,78.225,77.7,78.05,114
20180701|2017-09-08 13:00,8,78.175,78.425,78.05,78.425,49
20180701|2017-09-11 08:30,11,77.725,77.95,77.725,77.95,5
20180701|2017-09-11 09:00,11,77.8,77.875,77.5,77.5,27
20180701|2017-09-11 09:30,11,77.5,77.5,77.425,77.45,16
20180701|2017-09-11 10:00,11,77.55,77.625,77.55,77.625,3
20180701|2017-09-11 10:30,11,77.825,77.85,77.825,77.85,9
20180701|2017-09-11 11:00,11,78,78,78,78,1
20180701|2017-09-11 11:30,11,77.95,78.025,77.95,78,9
20180701|2017-09-11 12:00,11,77.975,78.025,77.975,78.025,10
20180701|2017-09-11 12:30,11,77.95,78.2,77.95,78.125,16
20180701|2017-09-11 13:00,11,77.975,77.975,77.975,77.975,2
20180701|2017-09-12 08:30,12,77.75,77.75,77.75,77.75,1
20180701|2017-09-12 09:30,12,77.8,77.8,77.775,77.775,10
20180701|2017-09-12 10:30,12,77.9,77.9,77.85,77.875,14
20180701|2017-09-12 11:30,12,77.5,77.5,77.4,77.4,16
20180701|2017-09-12 12:00,12,77.4,77.4,77.4,77.4,1
20180701|2017-09-12 12:30,12,77.4,77.725,77.375,77.725,30
20180701|2017-09-12 13:00,12,77.675,77.75,77.675,77.75,3
20180701|2017-09-13 08:30,13,77.15,77.4,76.975,77.125,25
20180701|2017-09-13 09:00,13,77.325,77.4,77.275,77.4,3
20180701|2017-09-13 10:00,13,77.425,77.6,77.275,77.6,14
20180701|2017-09-13 10:30,13,77.575,77.575,77.4,77.4,19
20180701|2017-09-13 11:00,13,77.425,77.5,77.425,77.5,5
20180701|2017-09-13 11:30,13,77.5,77.5,77.5,77.5,2
20180701|2017-09-13 12:00,13,77.65,77.75,77.425,77.425,12
20180701|2017-09-13 12:30,13,77.775,77.775,77.15,77.375,27
20180701|2017-09-13 13:00,13,77.3,77.475,77.3,77.475,4
20180701|2017-09-14 08:30,14,77.175,77.325,77.175,77.225,20
20180701|2017-09-14 09:00,14,77.2,77.6,77.15,77.6,24
20180701|2017-09-14 09:30,14,77.65,77.8,77.5,77.525,17
20180701|2017-09-14 10:00,14,77.65,77.65,77.65,77.65,1
20180701|2017-09-14 10:30,14,77.375,77.375,77.25,77.375,3
20180701|2017-09-14 11:30,14,77.35,77.35,77.35,77.35,8
20180701|2017-09-14 12:00,14,77.35,77.675,77.35,77.675,11
20180701|2017-09-14 12:30,14,77.7,77.8,77.675,77.8,19
20180701|2017-09-14 13:00,14,77.75,77.75,77.65,77.65,2
20180701|2017-09-15 08:30,15,77.35,77.75,77.125,77.75,13
20180701|2017-09-15 09:00,15,77.675,78,77.625,77.75,140
20180701|2017-09-15 09:30,15,77.75,77.75,77.55,77.6,9
20180701|2017-09-15 10:30,15,77.7,77.85,77.7,77.85,3
20180701|2017-09-15 11:00,15,77.925,78,77.925,78,14
20180701|2017-09-15 11:30,15,77.975,77.975,77.8,77.925,42
20180701|2017-09-15 12:00,15,77.925,77.95,77.8,77.95,13
20180701|2017-09-15 12:30,15,77.95,78.3,77.95,78.3,69
20180701|2017-09-15 13:00,15,78.125,78.3,78.125,78.225,6
20180701|2017-09-18 08:30,18,77.875,77.925,77.875,77.9,9
20180701|2017-09-18 09:00,18,78.025,78.2,78.025,78.2,10
20180701|2017-09-18 09:30,18,78.225,78.225,78.2,78.225,6
20180701|2017-09-18 10:00,18,78.25,78.25,78.025,78.225,9
20180701|2017-09-18 10:30,18,78.25,78.325,78.25,78.3,15
20180701|2017-09-18 11:00,18,78.375,78.4,78.35,78.35,12
20180701|2017-09-18 11:30,18,78.3,78.3,78.2,78.2,28
20180701|2017-09-18 12:00,18,78.2,78.25,78.15,78.15,65
20180701|2017-09-18 12:30,18,78.225,78.625,78.225,78.525,52
20180701|2017-09-18 13:00,18,78.625,78.625,78.475,78.575,14
20180701|2017-09-19 08:30,19,78.425,78.625,78.425,78.55,36
20180701|2017-09-19 09:00,19,78.55,78.7,78.525,78.575,53
20180701|2017-09-19 09:30,19,78.55,78.625,78.45,78.625,101
20180701|2017-09-19 10:00,19,78.625,78.625,78.575,78.6,9
20180701|2017-09-19 10:30,19,78.575,78.575,78.4,78.45,4
20180701|2017-09-19 11:00,19,78.525,78.575,78.475,78.55,41
20180701|2017-09-19 11:30,19,78.55,78.6,78.525,78.575,40
20180701|2017-09-19 12:00,19,78.6,78.725,78.55,78.55,108
20180701|2017-09-19 12:30,19,78.55,78.775,78.45,78.45,167
20180701|2017-09-19 13:00,19,78.5,78.75,78.45,78.575,157
20180701|2017-09-20 08:30,20,78.325,78.55,78.325,78.375,3
20180701|2017-09-20 09:00,20,78.375,78.375,78.2,78.2,13
20180701|2017-09-20 09:30,20,78.225,78.225,77.875,77.975,54
20180701|2017-09-20 10:00,20,77.85,77.85,77.85,77.85,1
20180701|2017-09-20 10:30,20,77.925,77.95,77.875,77.95,11
20180701|2017-09-20 11:00,20,77.95,78.125,77.85,78.125,14
20180701|2017-09-20 11:30,20,78.075,78.175,78.075,78.175,2
20180701|2017-09-20 12:00,20,78.375,78.575,78.375,78.575,11
20180701|2017-09-20 12:30,20,78.575,78.7,78.525,78.65,119
20180701|2017-09-20 13:00,20,78.625,78.625,78.5,78.5,7
20180701|2017-09-21 08:30,21,78.425,78.45,78.325,78.45,11
20180701|2017-09-21 09:00,21,78.475,78.5,78.475,78.5,19
20180701|2017-09-21 09:30,21,78.55,78.55,78.55,78.55,2
20180701|2017-09-21 10:00,21,78.4,78.4,78.4,78.4,3
20180701|2017-09-21 10:30,21,78.425,78.425,78.3,78.3,8
20180701|2017-09-21 11:00,21,78.35,78.35,78.3,78.3,17
20180701|2017-09-21 11:30,21,78.325,78.325,78.3,78.3,3
20180701|2017-09-21 12:00,21,78.45,78.5,78.45,78.5,3
20180701|2017-09-21 12:30,21,78.525,78.55,78.35,78.45,38
20180701|2017-09-21 13:00,21,78.45,78.5,78.425,78.425,4
20180701|2017-09-22 08:30,22,77.975,78.1,77.775,77.8,20
20180701|2017-09-22 09:00,22,77.975,78.15,77.975,78.15,16
20180701|2017-09-22 09:30,22,78.35,78.35,78.35,78.35,1
20180701|2017-09-22 12:00,22,78.35,78.35,78.35,78.35,1
20180701|2017-09-22 12:30,22,78.325,78.45,78.25,78.425,41
20180701|2017-09-22 13:00,22,78.475,78.5,78.475,78.5,4
20180701|2017-09-25 08:30,25,78.05,78.175,78.05,78.075,12
20180701|2017-09-25 09:00,25,78.2,78.25,78.15,78.175,30
20180701|2017-09-25 09:30,25,78.1,78.1,78.025,78.025,5
20180701|2017-09-25 10:00,25,78.2,78.225,78.05,78.1,13
20180701|2017-09-25 10:30,25,78.125,78.275,78.05,78.25,9
20180701|2017-09-25 11:00,25,78.125,78.125,78.125,78.125,2
20180701|2017-09-25 11:30,25,78.175,78.175,78.125,78.15,37
20180701|2017-09-25 12:00,25,78.15,78.3,78.125,78.3,25
20180701|2017-09-25 12:30,25,78.25,78.45,78.2,78.3,20
20180701|2017-09-25 13:00,25,78.25,78.275,78.175,78.175,7
20180701|2017-09-26 08:30,26,78.075,78.075,77.925,77.95,29
20180701|2017-09-26 09:00,26,78,78.3,78,78.3,36
20180701|2017-09-26 09:30,26,78.3,78.35,78.25,78.275,9
20180701|2017-09-26 10:00,26,78.15,78.25,78.15,78.25,8
20180701|2017-09-26 10:30,26,78.225,78.275,78.225,78.25,10
20180701|2017-09-26 11:00,26,78.3,78.35,78.3,78.35,3
20180701|2017-09-26 11:30,26,78.425,78.425,78.425,78.425,1
20180701|2017-09-26 12:00,26,78.4,78.45,78.4,78.45,6
20180701|2017-09-26 12:30,26,78.45,78.525,78.35,78.5,16
20180701|2017-09-26 13:00,26,78.425,78.5,78.425,78.5,4
20180701|2017-09-27 08:30,27,78.425,78.7,78.4,78.425,23
20180701|2017-09-27 09:00,27,78.45,78.5,78.375,78.425,15
20180701|2017-09-27 09:30,27,78.5,78.5,78.5,78.5,1
20180701|2017-09-27 10:00,27,78.575,78.675,78.575,78.675,12
20180701|2017-09-27 10:30,27,78.725,78.725,78.6,78.675,12
20180701|2017-09-27 11:00,27,78.675,78.7,78.575,78.6,36
20180701|2017-09-27 11:30,27,78.55,78.6,78.525,78.575,42
20180701|2017-09-27 12:00,27,78.575,78.6,78.525,78.55,28
20180701|2017-09-27 12:30,27,78.55,78.6,78.525,78.525,97
20180701|2017-09-27 13:00,27,78.575,78.575,78.575,78.575,2
20180701|2017-09-28 08:30,28,78.55,78.65,78.55,78.65,24
20180701|2017-09-28 09:00,28,78.55,78.55,78.4,78.475,52
20180701|2017-09-28 09:30,28,78.425,78.425,78.275,78.275,7
20180701|2017-09-28 10:00,28,78.275,78.375,78.275,78.375,5
20180701|2017-09-28 10:30,28,78.275,78.4,78.225,78.225,20
20180701|2017-09-28 11:00,28,78.25,78.325,78.025,78.325,24
20180701|2017-09-28 11:30,28,78.35,78.35,78.175,78.175,5
20180701|2017-09-28 12:00,28,78.15,78.175,78.1,78.175,26
20180701|2017-09-28 12:30,28,78.175,78.2,77.725,77.725,30
20180701|2017-09-28 13:00,28,77.775,77.775,77.675,77.675,6
20180701|2017-09-29 08:30,29,77.9,78.175,77.9,78.175,24
20180701|2017-09-29 09:00,29,78.2,78.775,78.2,78.7,96
20180701|2017-09-29 09:30,29,78.65,78.775,78.6,78.75,57
20180701|2017-09-29 10:00,29,78.8,78.825,78.75,78.825,59
20180701|2017-09-29 10:30,29,78.825,79,78.775,78.975,140
20180701|2017-09-29 11:00,29,79,79.1,78.925,79.05,102
20180701|2017-09-29 11:30,29,79.075,79.125,79,79.125,68
20180701|2017-09-29 12:00,29,79.15,79.275,79.1,79.125,98
20180701|2017-09-29 12:30,29,79.1,79.15,78.85,78.925,38
20180701|2017-09-29 13:00,29,78.9,78.9,78.775,78.775,15
20180701|2017-10-02 08:30,2,78.9,79.5,78.9,79.5,40
20180701|2017-10-02 09:00,2,79.5,79.5,79.4,79.475,31
20180701|2017-10-02 09:30,2,79.475,79.5,79.425,79.45,14
20180701|2017-10-02 10:00,2,79.425,79.5,79.275,79.3,31
20180701|2017-10-02 10:30,2,79.325,79.45,79.3,79.45,59
20180701|2017-10-02 11:00,2,79.45,79.625,79.45,79.625,63
20180701|2017-10-02 11:30,2,79.5,79.625,79.5,79.625,26
20180701|2017-10-02 12:00,2,79.6,79.6,79.575,79.6,24
20180701|2017-10-02 12:30,2,79.575,80.325,79.575,80.325,503
20180701|2017-10-02 13:00,2,80.325,80.45,80.325,80.425,12
20180701|2017-10-03 08:30,3,80.025,80.35,79.95,80.25,197
20180701|2017-10-03 09:00,3,80.225,80.45,80.2,80.275,136
20180701|2017-10-03 09:30,3,80.225,80.3,79.875,79.975,240
20180701|2017-10-03 10:00,3,79.95,80.25,79.925,80.225,148
20180701|2017-10-03 10:30,3,80.225,80.35,80.125,80.2,86
20180701|2017-10-03 11:00,3,80.2,80.45,80.05,80.45,66
20180701|2017-10-03 11:30,3,80.425,80.425,80.1,80.2,19
20180701|2017-10-03 12:00,3,80.125,80.225,80.025,80.2,44
20180701|2017-10-03 12:30,3,80.2,80.5,80.1,80.5,201
20180701|2017-10-03 13:00,3,80.475,80.475,80.375,80.375,11
20180701|2017-10-04 08:30,4,80.325,80.6,80.225,80.325,171
20180701|2017-10-04 09:00,4,80.35,80.35,80.225,80.35,39
20180701|2017-10-04 09:30,4,80.275,80.35,80.075,80.25,107
20180701|2017-10-04 10:00,4,80.275,80.275,80.125,80.175,27
20180701|2017-10-04 10:30,4,80.1,80.275,80.075,80.075,167
20180701|2017-10-04 11:00,4,80.125,80.2,80.075,80.2,10
20180701|2017-10-04 11:30,4,80.175,80.175,80.125,80.125,2
20180701|2017-10-04 12:00,4,80.125,80.175,80.075,80.175,39
20180701|2017-10-04 12:30,4,80.2,80.525,80.15,80.475,274
20180701|2017-10-04 13:00,4,80.525,80.525,80.45,80.45,21
20180701|2017-10-05 08:30,5,80.2,80.375,80.2,80.325,55
20180701|2017-10-05 09:00,5,80.375,80.55,80.325,80.525,19
20180701|2017-10-05 09:30,5,80.55,80.575,80.375,80.375,27
20180701|2017-10-05 10:00,5,80.425,80.575,80.325,80.525,61
20180701|2017-10-05 10:30,5,80.5,80.575,80.425,80.45,80
20180701|2017-10-05 11:00,5,80.4,80.425,80.325,80.425,12
20180701|2017-10-05 11:30,5,80.475,80.5,80.45,80.475,61
20180701|2017-10-05 12:00,5,80.475,80.5,80.325,80.35,47
20180701|2017-10-05 12:30,5,80.425,80.5,80.35,80.35,108
20180701|2017-10-05 13:00,5,80.325,80.35,80.3,80.3,9
20180701|2017-10-06 08:30,6,80.2,80.275,80.15,80.25,36
20180701|2017-10-06 09:00,6,80.325,80.35,80.15,80.15,125
20180701|2017-10-06 09:30,6,80.175,80.2,80.125,80.2,20
20180701|2017-10-06 10:00,6,80.2,80.2,80.1,80.175,65
20180701|2017-10-06 10:30,6,80.175,80.2,79.9,79.9,56
20180701|2017-10-06 11:00,6,79.9,80.05,79.9,80.05,72
20180701|2017-10-06 11:30,6,80,80.075,80,80.075,40
20180701|2017-10-06 12:00,6,80.075,80.075,79.9,79.975,40
20180701|2017-10-06 12:30,6,79.975,80.5,79.95,80.5,347
20180701|2017-10-06 13:00,6,80.5,80.5,80.375,80.375,17
20180701|2017-10-09 08:30,9,80.425,80.625,80.4,80.6,80
20180701|2017-10-09 09:00,9,80.575,80.675,80.575,80.65,45
20180701|2017-10-09 09:30,9,80.65,80.65,79.975,79.975,183
20180701|2017-10-09 10:00,9,80,80,79.95,79.975,25
20180701|2017-10-09 10:30,9,80,80.1,80,80.1,60
20180701|2017-10-09 11:00,9,80.15,80.275,80.15,80.275,27
20180701|2017-10-09 11:30,9,80.25,80.6,80.25,80.6,21
20180701|2017-10-09 12:30,9,80.5,80.65,80.425,80.475,71
20180701|2017-10-09 13:00,9,80.45,80.45,80.375,80.425,18
20180701|2017-10-10 08:30,10,80.5,80.6,80.4,80.55,39
20180701|2017-10-10 09:00,10,80.575,80.7,80.575,80.7,72
20180701|2017-10-10 09:30,10,80.65,80.65,80.65,80.65,15
20180701|2017-10-10 10:00,10,80.625,80.65,80.55,80.55,57
20180701|2017-10-10 10:30,10,80.5,80.5,80.5,80.5,1
20180701|2017-10-10 11:00,10,80.45,80.5,80.45,80.5,18
20180701|2017-10-10 11:30,10,80.5,80.5,80.4,80.45,30
20180701|2017-10-10 12:00,10,80.475,80.475,80.35,80.35,5
20180701|2017-10-10 12:30,10,80.425,80.425,80.25,80.3,57
20180701|2017-10-10 13:00,10,80.325,80.35,80.275,80.275,4
20180701|2017-10-11 08:30,11,80.3,80.3,80.25,80.25,49
20180701|2017-10-11 09:00,11,80.15,80.35,80.15,80.275,25
20180701|2017-10-11 09:30,11,80.4,80.45,80.35,80.45,53
20180701|2017-10-11 10:00,11,80.475,80.525,80.425,80.475,87
20180701|2017-10-11 10:30,11,80.5,80.5,80.475,80.5,15
20180701|2017-10-11 11:00,11,80.45,80.475,80.4,80.4,24
20180701|2017-10-11 11:30,11,80.425,80.5,80.4,80.5,52
20180701|2017-10-11 12:00,11,80.5,80.525,80.475,80.5,28
20180701|2017-10-11 12:30,11,80.5,80.525,80.275,80.35,55
20180701|2017-10-11 13:00,11,80.225,80.225,80.15,80.15,2
20180701|2017-10-12 08:30,12,80.35,80.6,80.35,80.5,138
20180701|2017-10-12 09:00,12,80.475,80.525,80.4,80.4,66
20180701|2017-10-12 09:30,12,80.4,80.4,80.225,80.275,40
20180701|2017-10-12 10:00,12,80.25,80.275,80.225,80.225,12
20180701|2017-10-12 10:30,12,80.2,80.3,80.175,80.25,20
20180701|2017-10-12 11:00,12,80.25,80.25,80.25,80.25,1
20180701|2017-10-12 11:30,12,80.325,80.325,80.025,80.025,17
20180701|2017-10-12 12:00,12,79.975,80.1,79.975,80.075,10
20180701|2017-10-12 12:30,12,79.975,80.25,79.975,80.2,90
20180701|2017-10-12 13:00,12,80.1,80.1,80.1,80.1,1
20180701|2017-10-13 08:30,13,80.175,80.45,80.175,80.375,24
20180701|2017-10-13 09:00,13,80.375,80.575,80.375,80.55,32
20180701|2017-10-13 09:30,13,80.5,80.675,80.5,80.65,21
20180701|2017-10-13 10:00,13,80.65,80.65,80.6,80.65,22
20180701|2017-10-13 10:30,13,80.625,80.625,80.4,80.5,59
20180701|2017-10-13 11:00,13,80.5,80.525,80.425,80.525,42
20180701|2017-10-13 11:30,13,80.45,80.45,80.35,80.45,14
20180701|2017-10-13 12:00,13,80.475,80.6,80.45,80.525,77
20180701|2017-10-13 12:30,13,80.55,80.55,80.475,80.475,26
20180701|2017-10-13 13:00,13,80.45,80.45,80.375,80.375,23
20180701|2017-10-16 08:30,16,80.4,80.675,80.3,80.65,102
20180701|2017-10-16 09:00,16,80.6,80.65,80.575,80.575,10
20180701|2017-10-16 09:30,16,80.575,80.6,80.575,80.6,4
20180701|2017-10-16 10:00,16,80.55,80.55,80.5,80.5,7
20180701|2017-10-16 10:30,16,80.45,80.625,80.45,80.625,17
20180701|2017-10-16 11:00,16,80.625,80.775,80.625,80.75,52
20180701|2017-10-16 11:30,16,80.675,80.75,80.65,80.725,22
20180701|2017-10-16 12:00,16,80.7,80.75,80.65,80.725,41
20180701|2017-10-16 12:30,16,80.725,80.725,80.425,80.45,35
20180701|2017-10-16 13:00,16,80.525,80.525,80.4,80.5,6
20180701|2017-10-17 08:30,17,80.425,80.625,80.425,80.425,18
20180701|2017-10-17 09:00,17,80.575,80.6,80.475,80.575,22
20180701|2017-10-17 09:30,17,80.6,80.65,80.55,80.55,25
20180701|2017-10-17 10:00,17,80.675,80.675,80.65,80.65,4
20180701|2017-10-17 10:30,17,80.625,80.775,80.625,80.7,48
20180701|2017-10-17 11:00,17,80.725,80.725,80.6,80.675,12
20180701|2017-10-17 11:30,17,80.625,80.725,80.575,80.625,11
20180701|2017-10-17 12:00,17,80.625,80.675,80.6,80.675,10
20180701|2017-10-17 12:30,17,80.6,80.6,80.45,80.45,77
20180701|2017-10-17 13:00,17,80.425,80.5,80.425,80.5,9
20180701|2017-10-18 08:30,18,80.5,80.625,80.425,80.55,16
20180701|2017-10-18 09:00,18,80.6,80.6,80.45,80.5,10
20180701|2017-10-18 09:30,18,80.475,80.475,80.325,80.325,15
20180701|2017-10-18 10:00,18,80.4,80.4,80.3,80.325,7
20180701|2017-10-18 10:30,18,80.3,80.425,80.275,80.275,53
20180701|2017-10-18 11:00,18,80.275,80.35,80.175,80.175,7
20180701|2017-10-18 11:30,18,80.2,80.2,80.175,80.175,3
20180701|2017-10-18 12:00,18,80.25,80.25,80.15,80.225,18
20180701|2017-10-18 12:30,18,80.25,80.625,80.225,80.6,87
20180701|2017-10-18 13:00,18,80.625,80.625,80.475,80.475,4
20180701|2017-10-19 08:30,19,80.6,80.75,80.6,80.75,53
20180701|2017-10-19 09:00,19,80.75,80.775,80.7,80.7,84
20180701|2017-10-19 09:30,19,80.7,80.7,80.65,80.7,11
20180701|2017-10-19 10:00,19,80.65,80.65,80.55,80.6,26
20180701|2017-10-19 10:30,19,80.55,80.6,80.425,80.55,48
20180701|2017-10-19 11:00,19,80.6,80.6,80.35,80.375,102
20180701|2017-10-19 11:30,19,80.325,80.325,80.05,80.1,46
20180701|2017-10-19 12:00,19,80.05,80.125,79.95,80,166
20180701|2017-10-19 12:30,19,80,80.3,80,80.3,96
20180701|2017-10-19 13:00,19,80.2,80.2,80.15,80.2,25
20180701|2017-10-20 08:30,20,80.25,80.325,80.1,80.1,25
20180701|2017-10-20 09:00,20,80.225,80.275,80.2,80.275,19
20180701|2017-10-20 09:30,20,80.275,80.3,80.25,80.3,18
20180701|2017-10-20 10:00,20,80.275,80.45,80.275,80.35,41
20180701|2017-10-20 10:30,20,80.275,80.425,80.225,80.425,12
20180701|2017-10-20 11:00,20,80.525,80.6,80.475,80.5,27
20180701|2017-10-20 11:30,20,80.55,80.55,80.55,80.55,1
20180701|2017-10-20 12:00,20,80.6,80.625,80.5,80.525,90
20180701|2017-10-20 12:30,20,80.5,80.675,80.5,80.55,132
20180701|2017-10-20 13:00,20,80.6,80.6,80.5,80.575,24
20180701|2017-10-23 08:30,23,80.5,80.65,80.425,80.425,225
20180701|2017-10-23 09:00,23,80.45,80.675,80.45,80.5,30
20180701|2017-10-23 09:30,23,80.475,80.55,80.4,80.5,24
20180701|2017-10-23 10:00,23,80.5,80.625,80.475,80.625,28
20180701|2017-10-23 10:30,23,80.625,80.65,80.575,80.625,19
20180701|2017-10-23 11:00,23,80.625,80.65,80.6,80.6,9
20180701|2017-10-23 11:30,23,80.6,80.625,80.575,80.6,16
20180701|2017-10-23 12:00,23,80.575,80.625,80.55,80.575,13
20180701|2017-10-23 12:30,23,80.55,80.6,80.525,80.6,40
20180701|2017-10-23 13:00,23,80.55,80.55,80.475,80.525,10
20180701|2017-10-24 08:30,24,80.55,80.7,80.55,80.55,43
20180701|2017-10-24 09:00,24,80.575,80.675,80.5,80.625,50
20180701|2017-10-24 09:30,24,80.575,80.7,80.55,80.65,28
20180701|2017-10-24 10:00,24,80.625,80.75,80.625,80.725,21
20180701|2017-10-24 10:30,24,80.725,80.725,80.675,80.725,14
20180701|2017-10-24 11:00,24,80.75,80.75,80.7,80.75,8
20180701|2017-10-24 11:30,24,80.75,80.75,80.725,80.75,21
20180701|2017-10-24 12:00,24,80.75,80.85,80.725,80.775,148
20180701|2017-10-24 12:30,24,80.825,80.9,80.75,80.9,84
20180701|2017-10-24 13:00,24,80.925,80.925,80.875,80.9,10
20180701|2017-10-25 08:30,25,80.825,80.925,80.8,80.85,72
20180701|2017-10-25 09:00,25,80.8,80.95,80.8,80.925,69
20180701|2017-10-25 09:30,25,80.95,80.95,80.9,80.925,32
20180701|2017-10-25 10:00,25,80.925,80.975,80.85,80.875,48
20180701|2017-10-25 10:30,25,80.9,80.925,80.775,80.85,68
20180701|2017-10-25 11:00,25,80.85,80.9,80.8,80.9,19
20180701|2017-10-25 11:30,25,80.9,80.95,80.9,80.95,26
20180701|2017-10-25 12:00,25,80.975,81.025,80.875,81.025,231
20180701|2017-10-25 12:30,25,81.025,81.125,81,81.125,163
20180701|2017-10-25 13:00,25,81.125,81.15,81.125,81.15,26
20180701|2017-10-26 08:30,26,81.125,81.15,81.075,81.1,74
20180701|2017-10-26 09:00,26,81.1,81.175,81.05,81.075,71
20180701|2017-10-26 09:30,26,81.1,81.15,80.925,80.925,19
20180701|2017-10-26 10:00,26,81,81.05,80.975,80.975,49
20180701|2017-10-26 10:30,26,80.975,81.125,80.95,81.075,96
20180701|2017-10-26 11:00,26,81.075,81.175,81,81.15,56
20180701|2017-10-26 11:30,26,81.15,81.3,81.125,81.25,185
20180701|2017-10-26 12:00,26,81.3,81.325,81.25,81.275,24
20180701|2017-10-26 12:30,26,81.275,81.45,81.275,81.425,147
20180701|2017-10-26 13:00,26,81.425,81.45,81.4,81.425,25
20180701|2017-10-27 08:30,27,81.4,81.4,80.625,80.7,117
20180701|2017-10-27 09:00,27,80.65,80.725,80.575,80.575,79
20180701|2017-10-27 09:30,27,80.575,80.65,80.525,80.525,68
20180701|2017-10-27 10:00,27,80.525,80.6,80.475,80.6,11
20180701|2017-10-27 10:30,27,80.6,80.675,80.6,80.675,17
20180701|2017-10-27 11:00,27,80.7,80.7,80.6,80.6,24
20180701|2017-10-27 11:30,27,80.625,80.65,80.6,80.6,43
20180701|2017-10-27 12:00,27,80.6,80.65,80.55,80.575,39
20180701|2017-10-27 12:30,27,80.575,81.275,80.575,81.25,253
20180701|2017-10-27 13:00,27,81.2,81.25,81.1,81.125,37
20180701|2017-10-30 08:30,30,81,81.25,81,81.25,21
20180701|2017-10-30 09:00,30,81.25,81.375,81.25,81.275,9
20180701|2017-10-30 09:30,30,81.35,81.425,81.325,81.4,36
20180701|2017-10-30 10:00,30,81.4,81.4,81.3,81.3,28
20180701|2017-10-30 10:30,30,81.3,81.5,81.3,81.45,55
20180701|2017-10-30 11:00,30,81.475,81.5,81.425,81.45,40
20180701|2017-10-30 11:30,30,81.425,81.5,81.35,81.475,76
20180701|2017-10-30 12:00,30,81.475,81.575,81.475,81.5,71
20180701|2017-10-30 12:30,30,81.55,81.675,81.5,81.625,105
20180701|2017-10-30 13:00,30,81.6,81.625,81.55,81.55,7
20180701|2017-10-31 08:30,31,81.6,81.825,81.6,81.825,53
20180701|2017-10-31 09:00,31,81.825,81.875,81.575,81.6,49
20180701|2017-10-31 09:30,31,81.575,81.675,81.575,81.625,25
20180701|2017-10-31 10:00,31,81.65,81.8,81.65,81.75,74
20180701|2017-10-31 10:30,31,81.775,81.9,81.75,81.9,140
20180701|2017-10-31 11:00,31,81.875,81.95,81.85,81.9,109
20180701|2017-10-31 11:30,31,81.95,82,81.875,82,369
20180701|2017-10-31 12:00,31,81.975,82,81.9,81.975,99
20180701|2017-10-31 12:30,31,81.925,81.95,81.625,81.775,211
20180701|2017-10-31 13:00,31,81.65,81.65,81.5,81.5,29
20180701|2017-11-01 08:30,1,81.675,81.925,81.675,81.85,148
20180701|2017-11-01 09:00,1,81.85,82,81.85,82,251
20180701|2017-11-01 09:30,1,81.975,82,81.925,82,41
20180701|2017-11-01 10:00,1,81.975,82,81.975,81.975,142
20180701|2017-11-01 10:30,1,82,82.125,81.9,82.025,242
20180701|2017-11-01 11:00,1,82.025,82.05,81.975,82,49
20180701|2017-11-01 11:30,1,82.025,82.075,81.925,82.075,45
20180701|2017-11-01 12:00,1,82.05,82.3,82.05,82.3,77
20180701|2017-11-01 12:30,1,82.3,82.95,82.05,82.95,276
20180701|2017-11-01 13:00,1,82.925,82.95,82.775,82.85,106
20180701|2017-11-02 08:30,2,82.5,82.725,82.475,82.5,48
20180701|2017-11-02 09:00,2,82.575,82.575,82.1,82.275,100
20180701|2017-11-02 09:30,2,82.275,82.35,82.275,82.35,30
20180701|2017-11-02 10:00,2,82.35,82.4,82.3,82.35,92
20180701|2017-11-02 10:30,2,82.35,82.475,82.325,82.35,42
20180701|2017-11-02 11:00,2,82.45,82.55,82.35,82.55,19
20180701|2017-11-02 11:30,2,82.55,82.75,82.55,82.725,37
20180701|2017-11-02 12:00,2,82.75,82.825,82.7,82.825,28
20180701|2017-11-02 12:30,2,82.8,82.975,82.775,82.975,301
20180701|2017-11-02 13:00,2,82.975,83,82.95,82.975,136
20180701|2017-11-03 08:30,3,82.975,83.175,82.95,82.95,162
20180701|2017-11-03 09:00,3,82.925,83.025,82.775,82.925,86
20180701|2017-11-03 09:30,3,82.95,82.95,82.85,82.85,30
20180701|2017-11-03 10:00,3,82.825,82.875,82.725,82.725,34
20180701|2017-11-03 10:30,3,82.775,82.8,82.7,82.725,33
20180701|2017-11-03 11:00,3,82.8,82.8,82.7,82.725,17
20180701|2017-11-03 11:30,3,82.675,82.75,82.425,82.5,33
20180701|2017-11-03 12:00,3,82.55,82.625,82.45,82.575,7
20180701|2017-11-03 12:30,3,82.575,82.95,82.475,82.95,214
20180701|2017-11-03 13:00,3,82.925,82.925,82.775,82.775,43
20180701|2017-11-06 08:30,6,82.65,82.675,82.525,82.675,64
20180701|2017-11-06 09:00,6,82.675,82.775,82.625,82.725,42
20180701|2017-11-06 09:30,6,82.75,82.775,82.675,82.725,40
20180701|2017-11-06 10:00,6,82.75,82.8,82.65,82.8,28
20180701|2017-11-06 10:30,6,82.8,82.9,82.8,82.9,61
20180701|2017-11-06 11:00,6,82.8,82.9,82.775,82.875,35
20180701|2017-11-06 11:30,6,82.825,82.85,82.75,82.85,16
20180701|2017-11-06 12:00,6,82.825,82.95,82.8,82.925,63
20180701|2017-11-06 12:30,6,82.925,83.75,82.9,83.725,504
20180701|2017-11-06 13:00,6,83.725,83.75,83.375,83.5,42
20180701|2017-11-07 08:30,7,83.35,83.475,83.075,83.3,92
20180701|2017-11-07 09:00,7,83.3,83.4,83.225,83.225,118
20180701|2017-11-07 09:30,7,83.25,83.25,83.1,83.125,141
20180701|2017-11-07 10:00,7,83.125,83.2,82.925,83.025,113
20180701|2017-11-07 10:30,7,83.025,83.175,83,83.175,84
20180701|2017-11-07 11:00,7,83.15,83.3,83.125,83.3,71
20180701|2017-11-07 11:30,7,83.3,83.3,83.15,83.225,76
20180701|2017-11-07 12:00,7,83.275,83.3,83.075,83.225,113
20180701|2017-11-07 12:30,7,83.2,83.475,83.2,83.475,784
20180701|2017-11-07 13:00,7,83.45,83.45,83.225,83.3,52
20180701|2017-11-08 08:30,8,83.15,83.225,82.775,82.85,240
20180701|2017-11-08 09:00,8,82.975,83.2,82.95,83.15,89
20180701|2017-11-08 09:30,8,83.175,83.325,83.15,83.325,105
20180701|2017-11-08 10:00,8,83.3,83.4,83.2,83.2,145
20180701|2017-11-08 10:30,8,83.175,83.2,82.9,82.9,107
20180701|2017-11-08 11:00,8,82.9,82.95,82.85,82.95,30
20180701|2017-11-08 11:30,8,83,83.05,82.875,82.875,80
20180701|2017-11-08 12:00,8,82.9,82.9,82.775,82.875,82
20180701|2017-11-08 12:30,8,82.875,83,82.65,82.95,865
20180701|2017-11-08 13:00,8,82.925,82.95,82.775,82.8,58
20180701|2017-11-09 08:30,9,82.675,82.7,82.35,82.4,76
20180701|2017-11-09 09:00,9,82.4,82.725,82.375,82.6,136
20180701|2017-11-09 09:30,9,82.6,82.7,82.475,82.525,110
20180701|2017-11-09 10:00,9,82.525,82.675,82.5,82.5,75
20180701|2017-11-09 10:30,9,82.55,82.75,82.55,82.575,31
20180701|2017-11-09 11:00,9,82.7,82.7,82.5,82.575,36
20180701|2017-11-09 11:30,9,82.525,82.75,82.425,82.6,151
20180701|2017-11-09 12:00,9,82.575,82.75,82.55,82.7,165
20180701|2017-11-09 12:30,9,82.725,83.4,82.55,83.4,979
20180701|2017-11-09 13:00,9,83.325,83.325,82.875,82.975,77
20180701|2017-11-10 08:30,10,82.825,82.925,82.775,82.85,65
20180701|2017-11-10 09:00,10,82.8,82.875,82.725,82.775,45
20180701|2017-11-10 09:30,10,82.825,82.85,82.775,82.8,30
20180701|2017-11-10 10:00,10,82.8,82.85,82.775,82.8,18
20180701|2017-11-10 10:30,10,82.85,82.95,82.8,82.925,41
20180701|2017-11-10 11:00,10,82.925,83.025,82.8,82.9,73
20180701|2017-11-10 11:30,10,82.875,82.95,82.85,82.95,44
20180701|2017-11-10 12:00,10,83,83.1,83,83.075,32
20180701|2017-11-10 12:30,10,83.1,83.575,83.1,83.525,875
20180701|2017-11-10 13:00,10,83.475,83.475,83.35,83.375,78
20180701|2017-11-13 08:30,13,83.25,83.55,83.2,83.45,147
20180701|2017-11-13 09:00,13,83.45,83.55,83.3,83.425,111
20180701|2017-11-13 09:30,13,83.45,83.525,83.425,83.45,57
20180701|2017-11-13 10:00,13,83.475,83.475,83.325,83.4,106
20180701|2017-11-13 10:30,13,83.425,83.475,83.425,83.45,16
20180701|2017-11-13 11:00,13,83.425,83.5,83.425,83.5,44
20180701|2017-11-13 11:30,13,83.5,83.5,83.45,83.475,107
20180701|2017-11-13 12:00,13,83.475,83.55,83.45,83.55,251
20180701|2017-11-13 12:30,13,83.55,83.925,83.525,83.875,601
20180701|2017-11-13 13:00,13,83.875,83.875,83.75,83.775,61
20180701|2017-11-14 08:30,14,83.725,83.725,83.4,83.425,133
20180701|2017-11-14 09:00,14,83.4,83.4,82.9,82.975,204
20180701|2017-11-14 09:30,14,82.975,82.975,82.875,82.925,32
20180701|2017-11-14 10:00,14,82.975,82.975,82.675,82.675,86
20180701|2017-11-14 10:30,14,82.675,82.675,82.375,82.525,57
20180701|2017-11-14 11:00,14,82.55,82.55,82.3,82.375,56
20180701|2017-11-14 11:30,14,82.425,82.425,82.225,82.225,71
20180701|2017-11-14 12:00,14,82.25,82.35,82.2,82.325,27
20180701|2017-11-14 12:30,14,82.35,82.55,82.225,82.45,349
20180701|2017-11-14 13:00,14,82.475,82.475,82.275,82.375,50
20180701|2017-11-15 08:30,15,82.25,82.25,81.375,82.025,206
20180701|2017-11-15 09:00,15,81.925,82.15,81.825,81.85,66
20180701|2017-11-15 09:30,15,81.875,81.875,81.475,81.7,94
20180701|2017-11-15 10:00,15,81.7,81.725,81.6,81.675,26
20180701|2017-11-15 10:30,15,81.65,81.65,81.5,81.5,16
20180701|2017-11-15 11:00,15,81.5,81.6,81.475,81.525,16
20180701|2017-11-15 11:30,15,81.525,81.55,81.425,81.55,21
20180701|2017-11-15 12:00,15,81.55,81.875,81.5,81.5,123
20180701|2017-11-15 12:30,15,81.5,81.65,81.425,81.525,98
20180701|2017-11-15 13:00,15,81.575,81.75,81.425,81.45,25
20180701|2017-11-16 08:30,16,81.425,81.55,81.2,81.45,54
20180701|2017-11-16 09:00,16,81.425,81.6,81.4,81.425,61
20180701|2017-11-16 09:30,16,81.425,81.425,81.225,81.375,55
20180701|2017-11-16 10:00,16,81.3,81.3,81.3,81.3,2
20180701|2017-11-16 10:30,16,81.35,81.35,81.35,81.35,2
20180701|2017-11-16 11:00,16,81.25,81.25,81.2,81.2,9
20180701|2017-11-16 11:30,16,81.225,81.35,81.225,81.35,29
20180701|2017-11-16 12:00,16,81.35,81.375,81.325,81.375,17
20180701|2017-11-16 12:30,16,81.35,81.425,80.975,80.975,64
20180701|2017-11-16 13:00,16,80.975,80.975,80.75,80.75,45
20180701|2017-11-17 08:30,17,80.6,80.975,80.6,80.975,34
20180701|2017-11-17 09:00,17,80.9,81.075,80.675,81.075,61
20180701|2017-11-17 09:30,17,81.125,81.65,81.125,81.35,39
20180701|2017-11-17 10:00,17,81.25,81.25,80.975,81.225,37
20180701|2017-11-17 10:30,17,81.25,81.325,81.1,81.1,54
20180701|2017-11-17 11:00,17,81.1,81.1,80.8,80.8,8
20180701|2017-11-17 11:30,17,80.825,80.85,80.625,80.85,27
20180701|2017-11-17 12:00,17,80.725,80.725,80.7,80.7,3
20180701|2017-11-17 12:30,17,80.7,81,80.6,80.95,45
20180701|2017-11-17 13:00,17,80.95,81,80.825,80.825,7
20180701|2017-11-20 08:30,20,81.3,81.3,80.75,80.775,97
20180701|2017-11-20 09:00,20,80.775,80.825,80.375,80.6,153
20180701|2017-11-20 09:30,20,80.6,80.6,80.4,80.4,116
20180701|2017-11-20 10:00,20,80.4,80.475,80.35,80.425,81
20180701|2017-11-20 10:30,20,80.425,80.975,80.4,80.95,149
20180701|2017-11-20 11:00,20,80.95,81.675,80.925,81.375,173
20180701|2017-11-20 11:30,20,81.325,81.4,81.15,81.2,200
20180701|2017-11-20 12:00,20,81.2,81.25,81.075,81.175,43
20180701|2017-11-20 12:30,20,81.2,81.3,80.95,81.1,166
20180701|2017-11-20 13:00,20,81.1,81.15,81.025,81.15,10
20180701|2017-11-21 08:30,21,81.2,81.7,81.125,81.45,145
20180701|2017-11-21 09:00,21,81.45,81.45,80.975,81.025,164
20180701|2017-11-21 09:30,21,81.025,81.4,81,81.025,155
20180701|2017-11-21 10:00,21,81,81.075,80.825,80.85,127
20180701|2017-11-21 10:30,21,80.85,80.85,80.5,80.65,152
20180701|2017-11-21 11:00,21,80.625,80.875,80.6,80.8,138
20180701|2017-11-21 11:30,21,80.775,80.8,80.6,80.65,114
20180701|2017-11-21 12:00,21,80.65,80.775,80.375,80.625,166
20180701|2017-11-21 12:30,21,80.65,80.9,80.425,80.8,377
20180701|2017-11-21 13:00,21,80.75,80.75,80.575,80.6,35
20180701|2017-11-22 08:30,22,80.85,81.25,80.825,80.975,94
20180701|2017-11-22 09:00,22,80.95,81.075,80.8,81.075,67
20180701|2017-11-22 09:30,22,81.05,81.3,81.05,81.275,80
20180701|2017-11-22 10:00,22,81.15,81.275,81.125,81.225,15
20180701|2017-11-22 10:30,22,81.15,81.225,81.125,81.225,9
20180701|2017-11-22 11:00,22,81.1,81.2,81.1,81.2,11
20180701|2017-11-22 11:30,22,81.2,81.8,81.175,81.75,122
20180701|2017-11-22 12:00,22,81.85,82.05,81.825,82.025,48
20180701|2017-11-22 12:30,22,82,82.35,82,82.275,71
20180701|2017-11-22 13:00,22,82.175,82.175,82.125,82.15,13
20180701|2017-11-24 08:30,24,82.275,82.575,82.225,82.45,62
20180701|2017-11-24 09:00,24,82.45,82.675,82.425,82.5,57
20180701|2017-11-24 09:30,24,82.525,82.55,82.35,82.35,20
20180701|2017-11-24 10:00,24,82.325,82.475,82.3,82.325,36
20180701|2017-11-24 10:30,24,82.3,82.425,82.275,82.425,31
20180701|2017-11-24 11:00,24,82.4,82.55,82.4,82.5,37
20180701|2017-11-24 11:30,24,82.55,82.6,82.35,82.6,53
20180701|2017-11-24 12:00,24,82.55,82.575,82.45,82.525,18
20180701|2017-11-27 08:30,27,82.525,82.825,82.525,82.8,66
20180701|2017-11-27 09:00,27,82.8,82.875,82.8,82.825,48
20180701|2017-11-27 09:30,27,82.875,82.9,82.825,82.85,29
20180701|2017-11-27 10:00,27,82.875,82.95,82.875,82.95,32
20180701|2017-11-27 10:30,27,82.925,82.95,82.875,82.95,56
20180701|2017-11-27 11:00,27,82.95,83,82.95,82.95,19
20180701|2017-11-27 11:30,27,82.975,82.975,82.875,82.95,19
20180701|2017-11-27 12:00,27,82.925,82.95,82.925,82.95,9
20180701|2017-11-27 12:30,27,82.925,83.15,82.925,83.125,150
20180701|2017-11-27 13:00,27,83.1,83.15,83.05,83.05,17
20180701|2017-11-28 08:30,28,82.95,83.325,82.95,83.325,147
20180701|2017-11-28 09:00,28,83.275,83.45,83.275,83.425,118
20180701|2017-11-28 09:30,28,83.425,83.45,83.375,83.425,31
20180701|2017-11-28 10:00,28,83.425,83.45,83.3,83.375,120
20180701|2017-11-28 10:30,28,83.4,83.725,83.4,83.7,249
20180701|2017-11-28 11:00,28,83.675,83.9,83.675,83.8,180
20180701|2017-11-28 11:30,28,83.8,83.825,83.75,83.775,25
20180701|2017-11-28 12:00,28,83.8,83.8,83.65,83.775,162
20180701|2017-11-28 12:30,28,83.775,83.975,83.65,83.75,160
20180701|2017-11-28 13:00,28,83.775,83.825,83.575,83.575,30
20180701|2017-11-29 08:30,29,83.725,83.925,83.7,83.925,163
20180701|2017-11-29 09:00,29,83.9,84,83.875,83.875,152
20180701|2017-11-29 09:30,29,83.9,83.925,83.8,83.925,47
20180701|2017-11-29 10:00,29,83.925,83.925,83.5,83.525,100
20180701|2017-11-29 10:30,29,83.55,84.025,83.475,84.025,85
20180701|2017-11-29 11:00,29,84.025,84.075,83.825,83.875,85
20180701|2017-11-29 11:30,29,83.85,83.85,83.475,83.55,78
20180701|2017-11-29 12:00,29,83.65,83.8,83.65,83.725,49
20180701|2017-11-29 12:30,29,83.7,84.05,83.65,84.05,280
20180701|2017-11-29 13:00,29,84.025,84.025,83.95,84,19
20180701|2017-11-30 08:30,30,83.925,84.025,83.775,83.95,147
20180701|2017-11-30 09:00,30,83.975,84.1,83.925,84,81
20180701|2017-11-30 09:30,30,83.95,83.975,83.825,83.825,40
20180701|2017-11-30 10:00,30,83.8,83.825,83.675,83.725,35
20180701|2017-11-30 10:30,30,83.725,83.825,83.625,83.65,53
20180701|2017-11-30 11:00,30,83.65,83.675,83.625,83.675,14
20180701|2017-11-30 11:30,30,83.7,83.85,83.7,83.725,44
20180701|2017-11-30 12:00,30,83.7,83.75,83.475,83.575,77
20180701|2017-11-30 12:30,30,83.55,83.55,82.55,83.1,358
20180701|2017-11-30 13:00,30,83.075,83.075,82.8,82.85,43
20180701|2017-12-01 08:30,1,83.1,83.15,82.725,82.875,92
20180701|2017-12-01 09:00,1,82.9,83.525,82.8,83.15,133
20180701|2017-12-01 09:30,1,83.25,83.5,83.225,83.5,74
20180701|2017-12-01 10:00,1,83.375,83.45,82.725,82.775,81
20180701|2017-12-01 10:30,1,82.775,83.075,82.775,83.075,65
20180701|2017-12-01 11:00,1,82.95,83.025,82.925,82.95,23
20180701|2017-12-01 11:30,1,82.975,82.975,82.775,82.8,31
20180701|2017-12-01 12:00,1,82.85,83.225,82.825,83.2,79
20180701|2017-12-01 12:30,1,83.2,83.425,83.125,83.25,182
20180701|2017-12-01 13:00,1,83.2,83.25,83.025,83.1,16
20180701|2017-12-04 08:30,4,83.025,83.225,83.025,83.175,49
20180701|2017-12-04 09:00,4,82.925,82.925,82.8,82.925,71
20180701|2017-12-04 09:30,4,82.95,83.225,82.95,83.225,21
20180701|2017-12-04 10:00,4,83.25,83.75,83.25,83.675,74
20180701|2017-12-04 10:30,4,83.65,84,83.65,83.8,213
20180701|2017-12-04 11:00,4,83.825,83.825,83.65,83.675,40
20180701|2017-12-04 11:30,4,83.7,83.7,83.575,83.65,48
20180701|2017-12-04 12:00,4,83.675,83.825,83.675,83.825,39
20180701|2017-12-04 12:30,4,83.85,83.925,83.625,83.825,152
20180701|2017-12-04 13:00,4,83.8,83.8,83.725,83.8,26
20180701|2017-12-05 08:30,5,83.725,83.775,83.35,83.35,115
20180701|2017-12-05 09:00,5,83.35,83.35,83.15,83.15,207
20180701|2017-12-05 09:30,5,83.2,83.2,83.05,83.1,30
20180701|2017-12-05 10:00,5,83.1,83.125,82.675,82.8,44
20180701|2017-12-05 10:30,5,82.85,83,82.825,83,63
20180701|2017-12-05 11:00,5,82.975,83.05,82.875,83.025,35
20180701|2017-12-05 11:30,5,83.05,83.05,82.95,82.95,4
20180701|2017-12-05 12:00,5,82.975,83.2,82.8,83.2,100
20180701|2017-12-05 12:30,5,83.225,83.425,83.075,83.075,343
20180701|2017-12-05 13:00,5,83.1,83.2,83.05,83.2,14
20180701|2017-12-06 08:30,6,83.175,83.3,82.925,83.075,76
20180701|2017-12-06 09:00,6,83.075,83.3,82.975,83.125,100
20180701|2017-12-06 09:30,6,83.125,83.125,82.95,82.975,63
20180701|2017-12-06 10:00,6,83.05,83.125,82.875,83.125,34
20180701|2017-12-06 10:30,6,83.125,83.2,82.925,82.975,56
20180701|2017-12-06 11:00,6,83.025,83.175,82.925,83.025,16
20180701|2017-12-06 11:30,6,83.025,83.125,82.975,83.1,22
20180701|2017-12-06 12:00,6,83.125,83.125,82.975,82.975,16
20180701|2017-12-06 12:30,6,83.05,83.075,82.525,82.55,186
20180701|2017-12-06 13:00,6,82.55,82.625,82.55,82.625,14
20180701|2017-12-07 08:30,7,82.525,82.525,82.025,82.075,187
20180701|2017-12-07 09:00,7,82.175,82.55,82.175,82.525,56
20180701|2017-12-07 09:30,7,82.475,82.65,82.35,82.35,69
20180701|2017-12-07 10:00,7,82.35,82.375,81.825,81.875,263
20180701|2017-12-07 10:30,7,81.875,82.15,81.8,82.05,124
20180701|2017-12-07 11:00,7,82.05,82.075,81.725,81.75,47
20180701|2017-12-07 11:30,7,81.8,81.85,81.775,81.85,62
20180701|2017-12-07 12:00,7,81.925,82.175,81.9,82.15,79
20180701|2017-12-07 12:30,7,82.15,82.4,82.05,82.4,568
20180701|2017-12-07 13:00,7,82.425,82.5,82.35,82.5,16
20180701|2017-12-08 08:30,8,82.175,82.55,82.125,82.425,68
20180701|2017-12-08 09:00,8,82.375,82.425,82.1,82.1,35
20180701|2017-12-08 09:30,8,82.1,82.55,82.05,82.3,72
20180701|2017-12-08 10:00,8,82.3,82.375,82.225,82.3,36
20180701|2017-12-08 10:30,8,82.275,82.675,82.25,82.475,52
20180701|2017-12-08 11:00,8,82.475,82.6,82.375,82.375,21
20180701|2017-12-08 11:30,8,82.475,82.8,82.475,82.775,46
20180701|2017-12-08 12:00,8,82.75,82.85,82.75,82.85,3
20180701|2017-12-08 12:30,8,82.825,83.3,82.825,83.225,565
20180701|2017-12-08 13:00,8,83.225,83.225,83.075,83.075,15
20180701|2017-12-11 08:30,11,83.125,83.25,82.7,82.775,42
20180701|2017-12-11 09:00,11,82.775,82.9,82.525,82.525,45
20180701|2017-12-11 09:30,11,82.525,82.7,82.5,82.525,29
20180701|2017-12-11 10:00,11,82.525,82.525,82.125,82.3,62
20180701|2017-12-11 10:30,11,82.325,82.375,82.2,82.3,37
20180701|2017-12-11 11:00,11,82.25,82.625,82.25,82.325,17
20180701|2017-12-11 11:30,11,82.425,82.425,82.175,82.175,16
20180701|2017-12-11 12:00,11,82.175,82.4,82.175,82.3,11
20180701|2017-12-11 12:30,11,82.25,82.475,82.2,82.425,554
20180701|2017-12-11 13:00,11,82.5,82.675,82.5,82.5,11
20180701|2017-12-12 08:30,12,82.225,82.3,82.05,82.125,137
20180701|2017-12-12 09:00,12,82.125,82.125,81.9,82.025,42
20180701|2017-12-12 09:30,12,82,82,81.95,81.95,12
20180701|2017-12-12 10:00,12,81.925,81.95,81.925,81.925,15
20180701|2017-12-12 10:30,12,81.925,82.05,81.925,82,21
20180701|2017-12-12 11:00,12,82.05,82.125,82.025,82.1,14
20180701|2017-12-12 11:30,12,82,82,81.925,81.95,26
20180701|2017-12-12 12:00,12,81.9,81.95,81.9,81.9,33
20180701|2017-12-12 12:30,12,81.9,81.95,81.65,81.725,485
20180701|2017-12-12 13:00,12,81.75,81.8,81.725,81.775,19
20180701|2017-12-13 08:30,13,81.725,81.9,81.5,81.525,131
20180701|2017-12-13 09:00,13,81.55,81.8,81.55,81.675,27
20180701|2017-12-13 09:30,13,81.725,82.5,81.725,82.275,43
20180701|2017-12-13 10:00,13,82.25,82.375,82.05,82.325,137
20180701|2017-12-13 10:30,13,82.275,82.275,81.4,81.5,117
20180701|2017-12-13 11:00,13,81.625,81.625,81.3,81.3,24
20180701|2017-12-13 11:30,13,81.325,81.4,81.15,81.325,36
20180701|2017-12-13 12:00,13,81.3,81.35,80.75,81.05,104
20180701|2017-12-13 12:30,13,81.2,81.9,81.2,81.8,548
20180701|2017-12-13 13:00,13,81.875,81.925,81.8,81.925,14
20180701|2017-12-14 08:30,14,81.325,81.775,81.175,81.775,126
20180701|2017-12-14 09:00,14,81.8,82,81.575,81.675,33
20180701|2017-12-14 09:30,14,81.675,81.825,81.675,81.8,16
20180701|2017-12-14 10:00,14,81.775,81.825,81.65,81.675,10
20180701|2017-12-14 10:30,14,81.7,82,81.65,81.825,33
20180701|2017-12-14 11:00,14,81.725,82.95,81.725,82.575,262
20180701|2017-12-14 11:30,14,82.475,82.575,82.325,82.375,85
20180701|2017-12-14 12:00,14,82.425,82.525,82.325,82.475,22
20180701|2017-12-14 12:30,14,82.325,82.325,81.425,81.425,108
20180701|2017-12-14 13:00,14,81.4,81.825,81.4,81.825,19
20180701|2017-12-15 08:30,15,81.675,81.75,81.275,81.525,64
20180701|2017-12-15 09:00,15,81.725,82.025,81.575,81.9,57
20180701|2017-12-15 09:30,15,81.9,82.225,81.8,82.225,27
20180701|2017-12-15 10:00,15,82.325,82.325,82.05,82.225,32
20180701|2017-12-15 10:30,15,82.275,82.425,82.225,82.275,27
20180701|2017-12-15 11:00,15,82.4,82.4,82.125,82.175,38
20180701|2017-12-15 11:30,15,82.2,82.225,82.075,82.075,17
20180701|2017-12-15 12:00,15,82.1,82.275,82.075,82.125,23
20180701|2017-12-15 12:30,15,82.1,82.525,82.075,82.4,71
20180701|2017-12-15 13:00,15,82.375,82.5,82.375,82.425,20
20180701|2017-12-18 08:30,18,82.65,83.075,82.425,82.8,81
20180701|2017-12-18 09:00,18,82.8,82.9,82.775,82.875,25
20180701|2017-12-18 09:30,18,82.875,82.925,82.525,82.55,20
20180701|2017-12-18 10:00,18,82.525,82.525,82.275,82.275,23
20180701|2017-12-18 10:30,18,82.275,82.275,82.05,82.075,93
20180701|2017-12-18 11:00,18,82,82,82,82,2
20180701|2017-12-18 11:30,18,82.025,82.225,81.95,82.225,18
20180701|2017-12-18 12:00,18,82.2,82.625,82.2,82.5,73
20180701|2017-12-18 12:30,18,82.4,82.575,82.125,82.35,25
20180701|2017-12-18 13:00,18,82.4,82.4,82.3,82.375,15
20180701|2017-12-19 08:30,19,82.4,82.625,82.4,82.4,126
20180701|2017-12-19 09:00,19,82.425,82.425,81.75,81.75,89
20180701|2017-12-19 09:30,19,81.725,81.75,81.55,81.55,37
20180701|2017-12-19 10:00,19,81.55,81.55,81.5,81.55,30
20180701|2017-12-19 10:30,19,81.575,81.625,81.525,81.55,38
20180701|2017-12-19 11:00,19,81.6,81.65,81.45,81.45,27
20180701|2017-12-19 11:30,19,81.45,81.5,81.45,81.5,35
20180701|2017-12-19 12:00,19,81.5,81.575,81.5,81.525,33
20180701|2017-12-19 12:30,19,81.55,81.55,81.4,81.475,95
20180701|2017-12-19 13:00,19,81.55,81.6,81.525,81.525,12
20180701|2017-12-20 08:30,20,81.575,81.825,81.35,81.8,50
20180701|2017-12-20 09:00,20,81.825,81.825,81.725,81.8,16
20180701|2017-12-20 09:30,20,81.775,81.85,81.75,81.85,5
20180701|2017-12-20 10:00,20,81.9,82.675,81.9,82.125,69
20180701|2017-12-20 10:30,20,82.15,82.175,81.925,81.925,33
20180701|2017-12-20 11:00,20,82,82.1,82,82.05,17
20180701|2017-12-20 11:30,20,82.1,82.375,82.1,82.35,64
20180701|2017-12-20 12:00,20,82.425,82.65,82.375,82.375,55
20180701|2017-12-20 12:30,20,82.4,82.825,82.4,82.8,82
20180701|2017-12-20 13:00,20,82.8,82.925,82.775,82.9,31
20180701|2017-12-21 08:30,21,82.9,83.025,82.825,82.975,78
20180701|2017-12-21 09:00,21,82.975,83,82.525,82.7,35
20180701|2017-12-21 09:30,21,82.65,82.9,82.65,82.9,29
20180701|2017-12-21 10:00,21,82.975,83.075,82.975,83,11
20180701|2017-12-21 10:30,21,83.025,83.1,82.925,83,37
20180701|2017-12-21 11:00,21,83,83,82.925,82.925,4
20180701|2017-12-21 11:30,21,82.875,82.925,82.85,82.85,8
20180701|2017-12-21 12:00,21,82.85,82.925,82.85,82.875,5
20180701|2017-12-21 12:30,21,82.925,82.925,82.85,82.85,23
20180701|2017-12-21 13:00,21,82.8,82.85,82.8,82.8,6
20180701|2017-12-22 08:30,22,82.8,82.975,82.675,82.9,47
20180701|2017-12-22 09:00,22,82.95,83.025,82.925,83.025,13
20180701|2017-12-22 09:30,22,83.025,83.025,82.95,82.95,6
20180701|2017-12-22 10:00,22,83,83.075,83,83.075,43
20180701|2017-12-22 10:30,22,83.05,83.35,83.025,83.3,41
20180701|2017-12-22 11:00,22,83.275,83.825,83.1,83.8,147
20180701|2017-12-22 11:30,22,83.8,84.075,83.5,83.875,286
20180701|2017-12-22 12:00,22,83.9,83.9,83.7,83.7,37
20180701|2017-12-26 08:30,26,83.675,83.8,83.5,83.575,71
20180701|2017-12-26 09:00,26,83.6,83.825,83.6,83.825,23
20180701|2017-12-26 09:30,26,83.8,83.85,83.65,83.75,35
20180701|2017-12-26 10:00,26,83.725,83.75,83.625,83.725,24
20180701|2017-12-26 10:30,26,83.8,83.875,83.775,83.875,20
20180701|2017-12-26 11:00,26,83.875,83.9,83.725,83.725,9
20180701|2017-12-26 11:30,26,83.725,83.85,83.725,83.85,11
20180701|2017-12-26 12:00,26,83.825,83.85,83.8,83.825,39
20180701|2017-12-26 12:30,26,83.875,83.9,83.575,83.625,53
20180701|2017-12-26 13:00,26,83.725,83.775,83.675,83.775,4
20180701|2017-12-27 08:30,27,83.575,84.05,83.575,84.025,120
20180701|2017-12-27 09:00,27,84.025,84.075,83.4,83.75,175
20180701|2017-12-27 09:30,27,83.75,83.8,83.625,83.625,61
20180701|2017-12-27 10:00,27,83.625,83.675,83.5,83.675,64
20180701|2017-12-27 10:30,27,83.7,83.725,83.6,83.6,53
20180701|2017-12-27 11:00,27,83.575,83.675,83.5,83.625,97
20180701|2017-12-27 11:30,27,83.65,83.65,83.375,83.5,61
20180701|2017-12-27 12:00,27,83.55,83.7,83.475,83.625,72
20180701|2017-12-27 12:30,27,83.5,83.85,83.3,83.75,246
20180701|2017-12-27 13:00,27,83.7,83.7,83.7,83.7,4
20180701|2017-12-28 08:30,28,83.8,83.8,83.475,83.7,101
20180701|2017-12-28 09:00,28,83.75,83.975,83.75,83.775,59
20180701|2017-12-28 09:30,28,83.8,83.875,83.675,83.75,56
20180701|2017-12-28 10:00,28,83.775,83.825,83.75,83.775,26
20180701|2017-12-28 10:30,28,83.75,83.775,83.725,83.75,8
20180701|2017-12-28 11:00,28,83.775,83.85,83.625,83.825,58
20180701|2017-12-28 11:30,28,83.825,83.85,83.6,83.725,31
20180701|2017-12-28 12:00,28,83.7,83.7,83.675,83.675,2
20180701|2017-12-28 12:30,28,83.775,84.05,83.775,84,112
20180701|2017-12-28 13:00,28,83.975,84.025,83.975,84.025,2
20180701|2017-12-29 08:30,29,84.025,84.25,84.025,84.225,91
20180701|2017-12-29 09:00,29,84.225,84.325,84.225,84.25,36
20180701|2017-12-29 09:30,29,84.275,84.325,84.175,84.3,67
20180701|2017-12-29 10:00,29,84.3,84.375,84.3,84.35,46
20180701|2017-12-29 10:30,29,84.35,84.4,84.25,84.25,96
20180701|2017-12-29 11:00,29,84.3,84.325,83.925,84,64
20180701|2017-12-29 11:30,29,84.025,84.1,84,84.075,37
20180701|2017-12-29 12:00,29,84.1,84.25,83.975,84.25,74
20180701|2017-12-29 12:30,29,84.175,84.175,83.75,83.8,231
20180701|2017-12-29 13:00,29,83.875,83.875,83.775,83.775,12
20180701|2018-01-02 08:30,2,84.15,84.15,83.625,84.15,96
20180701|2018-01-02 09:00,2,84.1,84.25,84.1,84.25,25
20180701|2018-01-02 09:30,2,84.275,84.4,84.1,84.375,31
20180701|2018-01-02 10:00,2,84.375,84.425,84.25,84.3,37
20180701|2018-01-02 10:30,2,84.275,84.45,84.275,84.35,54
20180701|2018-01-02 11:00,2,84.4,84.45,84.325,84.35,30
20180701|2018-01-02 11:30,2,84.325,84.35,84.225,84.325,22
20180701|2018-01-02 12:00,2,84.3,84.325,84.2,84.2,17
20180701|2018-01-02 12:30,2,84.2,84.225,83.925,84.125,214
20180701|2018-01-02 13:00,2,84.125,84.15,84.075,84.125,17
20180701|2018-01-03 08:30,3,84.1,84.35,83.95,84.125,67
20180701|2018-01-03 09:00,3,84.1,84.35,84.05,84.3,42
20180701|2018-01-03 09:30,3,84.175,84.275,84.025,84.275,45
20180701|2018-01-03 10:00,3,84.275,84.375,84.225,84.275,24
20180701|2018-01-03 10:30,3,84.25,84.475,84.2,84.425,38
20180701|2018-01-03 11:00,3,84.375,84.4,84.275,84.275,21
20180701|2018-01-03 11:30,3,84.4,84.45,84.375,84.375,37
20180701|2018-01-03 12:00,3,84.375,84.425,84.325,84.425,145
20180701|2018-01-03 12:30,3,84.45,84.525,84.375,84.5,150
20180701|2018-01-03 13:00,3,84.475,84.525,84.45,84.45,16
20180701|2018-01-04 08:30,4,84.65,84.7,84.575,84.7,106
20180701|2018-01-04 09:00,4,84.675,84.725,84.45,84.525,68
20180701|2018-01-04 09:30,4,84.525,84.575,84.425,84.45,33
20180701|2018-01-04 10:00,4,84.5,84.5,84.35,84.4,37
20180701|2018-01-04 10:30,4,84.425,84.65,84.425,84.625,53
20180701|2018-01-04 11:00,4,84.575,84.675,84.55,84.625,25
20180701|2018-01-04 11:30,4,84.625,84.625,84.6,84.6,8
20180701|2018-01-04 12:00,4,84.575,84.575,84.475,84.55,17
20180701|2018-01-04 12:30,4,84.5,84.8,84.4,84.75,194
20180701|2018-01-04 13:00,4,84.725,84.725,84.65,84.65,25
20180701|2018-01-05 08:30,5,84.7,84.8,84.225,84.225,94
20180701|2018-01-05 09:00,5,84.25,84.525,84.175,84.45,73
20180701|2018-01-05 09:30,5,84.45,84.5,84.3,84.45,29
20180701|2018-01-05 10:00,5,84.45,84.5,84.425,84.475,32
20180701|2018-01-05 10:30,5,84.5,84.55,84.475,84.55,42
20180701|2018-01-05 11:00,5,84.55,84.575,84.325,84.45,45
20180701|2018-01-05 11:30,5,84.475,84.55,84.475,84.475,6
20180701|2018-01-05 12:00,5,84.5,84.525,84.4,84.5,34
20180701|2018-01-05 12:30,5,84.525,84.7,84.35,84.65,233
20180701|2018-01-05 13:00,5,84.625,84.625,84.45,84.45,80
20180701|2018-01-08 08:30,8,84.55,85.05,84.55,85.05,400
20180701|2018-01-08 09:00,8,85.075,85.25,85.075,85.125,116
20180701|2018-01-08 09:30,8,85.15,85.175,84.7,84.95,156
20180701|2018-01-08 10:00,8,84.975,85.05,84.9,84.975,25
20180701|2018-01-08 10:30,8,85.05,85.175,85.025,85.175,39
20180701|2018-01-08 11:00,8,85.175,85.2,85.125,85.15,39
20180701|2018-01-08 11:30,8,85.15,85.175,85.05,85.125,49
20180701|2018-01-08 12:00,8,85.125,85.15,85.025,85.15,41
20180701|2018-01-08 12:30,8,85.15,85.2,84.975,85.175,249
20180701|2018-01-08 13:00,8,85.15,85.225,85.1,85.1,66
20180701|2018-01-09 08:30,9,85.2,85.25,84.9,85,235
20180701|2018-01-09 09:00,9,84.975,85.25,84.975,85.2,61
20180701|2018-01-09 09:30,9,85.125,85.15,85.025,85.125,23
20180701|2018-01-09 10:00,9,85.15,85.175,85.05,85.125,57
20180701|2018-01-09 10:30,9,85.125,85.325,85.125,85.275,119
20180701|2018-01-09 11:00,9,85.225,85.325,85.175,85.175,41
20180701|2018-01-09 11:30,9,85.2,85.225,85.125,85.175,37
20180701|2018-01-09 12:00,9,85.15,85.15,84.95,85.125,64
20180701|2018-01-09 12:30,9,85.1,85.275,84.9,85.275,170
20180701|2018-01-09 13:00,9,85.2,85.2,85.1,85.1,16
20180701|2018-01-10 08:30,10,85.125,85.25,85.05,85.15,138
20180701|2018-01-10 09:00,10,85.15,85.275,85.125,85.15,43
20180701|2018-01-10 09:30,10,85.15,85.2,85.05,85.075,46
20180701|2018-01-10 10:00,10,85.125,85.175,85.125,85.175,11
20180701|2018-01-10 10:30,10,85.175,85.2,85.1,85.125,23
20180701|2018-01-10 11:00,10,85.15,85.15,84.7,84.775,69
20180701|2018-01-10 11:30,10,84.8,84.8,83.925,84.45,154
20180701|2018-01-10 12:00,10,84.375,84.625,84.375,84.525,112
20180701|2018-01-10 12:30,10,84.575,85.35,84.575,85.35,467
20180701|2018-01-10 13:00,10,85.325,85.375,85.275,85.35,46
20180701|2018-01-11 08:30,11,85.175,85.275,84.4,84.5,185
20180701|2018-01-11 09:00,11,84.525,84.6,84.325,84.4,49
20180701|2018-01-11 09:30,11,84.375,84.4,83.975,84,109
20180701|2018-01-11 10:00,11,84.05,84.05,83.85,84.025,46
20180701|2018-01-11 10:30,11,84.05,84.05,83.725,83.725,69
20180701|2018-01-11 11:00,11,83.7,83.775,83.65,83.7,87
20180701|2018-01-11 11:30,11,83.675,83.675,83.55,83.625,37
20180701|2018-01-11 12:00,11,83.65,83.825,83.6,83.825,49
20180701|2018-01-11 12:30,11,83.675,83.675,83.375,83.575,181
20180701|2018-01-11 13:00,11,83.525,84.075,83.275,83.5,564
20180701|2018-01-12 08:30,12,83.575,83.825,83.425,83.75,78
20180701|2018-01-12 09:00,12,83.75,84.025,83.75,83.975,56
20180701|2018-01-12 09:30,12,83.975,83.975,83.775,83.8,40
20180701|2018-01-12 10:00,12,83.875,83.875,83.5,83.55,57
20180701|2018-01-12 10:30,12,83.55,83.85,83.55,83.75,81
20180701|2018-01-12 11:00,12,83.75,83.9,83.725,83.85,36
20180701|2018-01-12 11:30,12,83.775,83.8,83.5,83.575,57
20180701|2018-01-12 12:00,12,83.575,83.725,83.525,83.7,105
20180701|2018-01-12 12:30,12,83.7,84.075,83.575,84.075,297
20180701|2018-01-12 13:00,12,84.05,84.05,83.925,84,41
20180701|2018-01-16 08:30,16,83.925,84.35,83.7,84.275,99
20180701|2018-01-16 09:00,16,84.325,84.575,84.25,84.525,75
20180701|2018-01-16 09:30,16,84.575,84.8,84.55,84.775,57
20180701|2018-01-16 10:00,16,84.825,84.95,84.8,84.925,44
20180701|2018-01-16 10:30,16,84.975,85,84.825,84.925,149
20180701|2018-01-16 11:00,16,84.925,84.95,84.875,84.95,9
20180701|2018-01-16 11:30,16,84.975,84.975,84.875,84.95,16
20180701|2018-01-16 12:00,16,84.975,85.125,84.975,85,56
20180701|2018-01-16 12:30,16,84.975,85.05,84.75,84.975,164
20180701|2018-01-16 13:00,16,84.975,84.975,84.825,84.825,15
20180701|2018-01-17 08:30,17,84.825,84.875,84.675,84.775,192
20180701|2018-01-17 09:00,17,84.8,85,84.675,84.75,107
20180701|2018-01-17 09:30,17,84.7,84.825,84.65,84.7,44
20180701|2018-01-17 10:00,17,84.7,84.9,84.7,84.85,46
20180701|2018-01-17 10:30,17,84.825,85.025,84.825,84.825,73
20180701|2018-01-17 11:00,17,84.85,84.875,84.775,84.8,40
20180701|2018-01-17 11:30,17,84.825,84.925,84.825,84.925,75
20180701|2018-01-17 12:00,17,84.875,85,84.85,84.975,53
20180701|2018-01-17 12:30,17,84.95,85.175,84.8,85.125,452
20180701|2018-01-17 13:00,17,85.1,85.125,85.025,85.05,19
20180701|2018-01-18 08:30,18,85,85.35,84.775,84.775,217
20180701|2018-01-18 09:00,18,84.925,85.075,84.65,85.075,99
20180701|2018-01-18 09:30,18,85.1,85.275,85.05,85.125,66
20180701|2018-01-18 10:00,18,85.125,85.2,85.025,85.175,17
20180701|2018-01-18 10:30,18,85.225,85.3,85.15,85.2,55
20180701|2018-01-18 11:00,18,85.15,85.25,85.125,85.25,37
20180701|2018-01-18 11:30,18,85.225,85.275,85.075,85.075,74
20180701|2018-01-18 12:00,18,85.125,85.15,84.975,85.05,18
20180701|2018-01-18 12:30,18,85.125,85.35,85.125,85.275,497
20180701|2018-01-18 13:00,18,85.275,85.4,85.25,85.4,69
20180701|2018-01-19 08:30,19,85.2,85.25,84.9,85.05,114
20180701|2018-01-19 09:00,19,85.075,85.075,84.825,84.875,95
20180701|2018-01-19 09:30,19,84.85,84.925,84.675,84.925,58
20180701|2018-01-19 10:00,19,85.075,85.225,85.05,85.05,71
20180701|2018-01-19 10:30,19,85.025,85.325,85,85.25,70
20180701|2018-01-19 11:00,19,85.25,85.325,85.15,85.3,116
20180701|2018-01-19 11:30,19,85.275,85.275,85.1,85.15,11
20180701|2018-01-19 12:00,19,85.15,85.175,85.125,85.125,13
20180701|2018-01-19 12:30,19,85.175,85.3,85.125,85.225,448
20180701|2018-01-19 13:00,19,85.3,85.375,85.25,85.25,38
20180701|2018-01-22 08:30,22,85.125,85.225,85.025,85.175,120
20180701|2018-01-22 09:00,22,85.175,85.25,85.175,85.225,25
20180701|2018-01-22 09:30,22,85.25,85.275,85.15,85.2,74
20180701|2018-01-22 10:00,22,85.2,85.35,85.175,85.25,75
20180701|2018-01-22 10:30,22,85.25,85.275,85.2,85.275,50
20180701|2018-01-22 11:00,22,85.25,85.275,85,85.275,74
20180701|2018-01-22 11:30,22,85.3,85.325,85.2,85.2,89
20180701|2018-01-22 12:00,22,85.2,85.2,85.05,85.1,69
20180701|2018-01-22 12:30,22,85.1,85.1,84.975,85,464
20180701|2018-01-22 13:00,22,84.975,85.025,84.95,84.95,10
20180701|2018-01-23 08:30,23,85.3,85.325,84.425,84.475,182
20180701|2018-01-23 09:00,23,84.475,84.525,84.225,84.375,121
20180701|2018-01-23 09:30,23,84.425,84.5,84.25,84.5,114
20180701|2018-01-23 10:00,23,84.45,84.45,84.25,84.3,19
20180701|2018-01-23 10:30,23,84.325,84.65,84.325,84.55,62
20180701|2018-01-23 11:00,23,84.6,84.675,84.475,84.65,11
20180701|2018-01-23 11:30,23,84.725,84.725,84.525,84.525,39
20180701|2018-01-23 12:00,23,84.5,84.5,84.275,84.425,69
20180701|2018-01-23 12:30,23,84.375,84.525,84.3,84.425,702
20180701|2018-01-23 13:00,23,84.35,84.375,84.225,84.225,25
20180701|2018-01-24 08:30,24,84.55,84.875,84.15,84.875,211
20180701|2018-01-24 09:00,24,84.875,85.5,84.55,85.15,229
20180701|2018-01-24 09:30,24,85.175,85.225,85.075,85.125,41
20180701|2018-01-24 10:00,24,85.225,85.225,85.025,85.175,62
20180701|2018-01-24 10:30,24,85.175,85.225,84.675,84.775,95
20180701|2018-01-24 11:00,24,84.75,84.975,84.7,84.975,40
20180701|2018-01-24 11:30,24,84.8,84.925,84.775,84.925,25
20180701|2018-01-24 12:00,24,85,85.1,84.775,84.9,33
20180701|2018-01-24 12:30,24,84.925,85.275,84.875,85.225,894
20180701|2018-01-24 13:00,24,85.225,85.225,85.1,85.2,44
20180701|2018-01-25 08:30,25,85.325,85.575,84.9,85.325,187
20180701|2018-01-25 09:00,25,85.35,85.35,84.7,84.825,65
20180701|2018-01-25 09:30,25,84.825,84.95,84.65,84.925,36
20180701|2018-01-25 10:00,25,84.9,84.925,84.75,84.925,31
20180701|2018-01-25 10:30,25,84.85,85.175,84.825,84.875,52
20180701|2018-01-25 11:00,25,84.9,84.9,84.35,84.375,128
20180701|2018-01-25 11:30,25,84.4,84.575,84.325,84.325,45
20180701|2018-01-25 12:00,25,84.3,84.3,83.85,84.05,438
20180701|2018-01-25 12:30,25,84.05,84.05,83.7,83.875,369
20180701|2018-01-25 13:00,25,83.85,83.9,83.8,83.8,9
20180701|2018-01-26 08:30,26,83.825,83.95,83.3,83.95,143
20180701|2018-01-26 09:00,26,83.9,84.05,83.775,83.9,93
20180701|2018-01-26 09:30,26,83.875,83.95,83.625,83.625,103
20180701|2018-01-26 10:00,26,83.725,83.875,83.625,83.875,87
20180701|2018-01-26 10:30,26,83.925,84.05,83.8,83.925,50
20180701|2018-01-26 11:00,26,83.975,84.05,83.9,83.9,56
20180701|2018-01-26 11:30,26,83.85,83.85,83.65,83.7,22
20180701|2018-01-26 12:00,26,83.675,83.7,83.55,83.575,91
20180701|2018-01-26 12:30,26,83.6,83.8,83.475,83.75,120
20180701|2018-01-26 13:00,26,83.7,83.75,83.525,83.525,32
20180701|2018-01-29 08:30,29,83.925,84.075,83.45,83.55,126
20180701|2018-01-29 09:00,29,83.525,83.8,83.45,83.6,65
20180701|2018-01-29 09:30,29,83.6,83.875,83.6,83.7,29
20180701|2018-01-29 10:00,29,83.7,83.7,83.525,83.575,29
20180701|2018-01-29 10:30,29,83.575,83.575,83.4,83.475,27
20180701|2018-01-29 11:00,29,83.6,83.875,83.6,83.75,43
20180701|2018-01-29 11:30,29,83.8,83.8,83.65,83.7,13
20180701|2018-01-29 12:00,29,83.775,83.775,83.525,83.525,10
20180701|2018-01-29 12:30,29,83.6,83.675,83.375,83.45,136
20180701|2018-01-29 13:00,29,83.375,83.475,83.325,83.4,28
20180701|2018-01-30 08:30,30,83.425,83.475,82.775,82.8,213
20180701|2018-01-30 09:00,30,82.775,82.775,82.375,82.425,124
20180701|2018-01-30 09:30,30,82.4,82.55,82.3,82.475,154
20180701|2018-01-30 10:00,30,82.45,82.675,82.425,82.55,157
20180701|2018-01-30 10:30,30,82.525,83.05,82.5,82.825,124
20180701|2018-01-30 11:00,30,82.8,82.925,82.775,82.8,51
20180701|2018-01-30 11:30,30,82.775,82.9,82.7,82.85,42
20180701|2018-01-30 12:00,30,82.9,83.3,82.825,83.2,73
20180701|2018-01-30 12:30,30,83.2,83.55,83.175,83.2,156
20180701|2018-01-30 13:00,30,83.175,83.2,83.15,83.175,14
20180701|2018-01-31 08:30,31,83.5,83.575,83.05,83.15,210
20180701|2018-01-31 09:00,31,83.15,83.175,82.725,82.775,92
20180701|2018-01-31 09:30,31,82.8,82.8,82.575,82.625,84
20180701|2018-01-31 10:00,31,82.575,82.75,82.475,82.6,41
20180701|2018-01-31 10:30,31,82.55,82.85,82.55,82.825,59
20180701|2018-01-31 11:00,31,82.85,83,82.825,82.825,111
20180701|2018-01-31 11:30,31,82.825,83.025,82.7,82.8,83
20180701|2018-01-31 12:00,31,82.775,82.95,82.65,82.925,60
20180701|2018-01-31 12:30,31,82.95,83.05,82.575,82.9,217
20180701|2018-01-31 13:00,31,82.925,82.925,82.775,82.775,22
20180701|2018-02-01 08:30,1,82.9,83,82.75,82.8,105
20180701|2018-02-01 09:00,1,82.8,83,82.775,82.95,52
20180701|2018-02-01 09:30,1,82.9,83.05,82.8,82.975,46
20180701|2018-02-01 10:00,1,82.925,83.325,82.9,83.325,40
20180701|2018-02-01 10:30,1,83.275,83.275,83,83,99
20180701|2018-02-01 11:00,1,82.95,83.325,82.95,83.325,58
20180701|2018-02-01 11:30,1,83.3,83.65,83.1,83.425,127
20180701|2018-02-01 12:00,1,83.4,83.5,83.2,83.4,71
20180701|2018-02-01 12:30,1,83.375,83.45,83.15,83.275,568
20180701|2018-02-01 13:00,1,83.325,83.325,83.025,83.025,14
20180701|2018-02-02 08:30,2,83.425,83.425,82.875,83,156
20180701|2018-02-02 09:00,2,82.975,83.05,82.5,82.5,79
20180701|2018-02-02 09:30,2,82.45,82.575,82.35,82.35,96
20180701|2018-02-02 10:00,2,82.375,82.4,82.25,82.3,24
20180701|2018-02-02 10:30,2,82.325,82.4,82.25,82.35,60
20180701|2018-02-02 11:00,2,82.45,82.775,82.45,82.7,82
20180701|2018-02-02 11:30,2,82.725,82.85,82.65,82.7,66
20180701|2018-02-02 12:00,2,82.7,82.775,82.7,82.775,14
20180701|2018-02-02 12:30,2,82.775,84.15,82.775,84.075,408
20180701|2018-02-02 13:00,2,84.025,84.1,83.8,83.875,65
20180701|2018-02-05 08:30,5,83.7,83.825,83.225,83.45,90
20180701|2018-02-05 09:00,5,83.475,83.55,83.025,83.525,63
20180701|2018-02-05 09:30,5,83.6,83.725,83.425,83.55,37
20180701|2018-02-05 10:00,5,83.5,83.525,83.15,83.325,29
20180701|2018-02-05 10:30,5,83.275,83.375,83,83.05,63
20180701|2018-02-05 11:00,5,83.05,83.1,82.625,82.675,57
20180701|2018-02-05 11:30,5,82.65,82.85,82.575,82.725,36
20180701|2018-02-05 12:00,5,82.725,82.85,82.675,82.8,16
20180701|2018-02-05 12:30,5,82.825,83,82.5,83,228
20180701|2018-02-05 13:00,5,83,83,82.8,82.975,36
20180701|2018-02-06 08:30,6,82.5,82.575,81.625,81.7,349
20180701|2018-02-06 09:00,6,81.675,81.75,81.25,81.4,200
20180701|2018-02-06 09:30,6,81.325,81.525,81.325,81.425,40
20180701|2018-02-06 10:00,6,81.375,81.4,81.275,81.3,81
20180701|2018-02-06 10:30,6,81.3,81.425,81.05,81.25,212
20180701|2018-02-06 11:00,6,81.275,81.3,81,81.05,86
20180701|2018-02-06 11:30,6,81.05,81.45,80.975,81.425,121
20180701|2018-02-06 12:00,6,81.425,81.575,81.25,81.425,106
20180701|2018-02-06 12:30,6,81.4,81.85,81.4,81.7,236
20180701|2018-02-06 13:00,6,81.7,81.7,81.575,81.7,21
20180701|2018-02-07 08:30,7,81.1,81.275,80.85,80.85,233
20180701|2018-02-07 09:00,7,80.85,80.875,80.575,80.625,169
20180701|2018-02-07 09:30,7,80.6,80.7,80.5,80.5,196
20180701|2018-02-07 10:00,7,80.5,80.75,80.4,80.75,311
20180701|2018-02-07 10:30,7,80.65,80.65,80.475,80.525,92
20180701|2018-02-07 11:00,7,80.55,80.55,80.325,80.425,82
20180701|2018-02-07 11:30,7,80.4,80.4,80.25,80.25,85
20180701|2018-02-07 12:00,7,80.25,80.3,80,80.15,140
20180701|2018-02-07 12:30,7,80.075,80.65,79.925,80.575,625
20180701|2018-02-07 13:00,7,80.55,80.55,80.475,80.5,44
20180701|2018-02-08 08:30,8,80.5,80.5,80.025,80.275,476
20180701|2018-02-08 09:00,8,80.275,80.45,80.025,80.35,279
20180701|2018-02-08 09:30,8,80.325,80.375,80.15,80.325,357
20180701|2018-02-08 10:00,8,80.325,80.325,80.175,80.25,110
20180701|2018-02-08 10:30,8,80.2,80.425,80.2,80.325,184
20180701|2018-02-08 11:00,8,80.375,80.4,80.225,80.25,54
20180701|2018-02-08 11:30,8,80.25,80.325,80.15,80.15,102
20180701|2018-02-08 12:00,8,80.125,80.425,80.125,80.425,50
20180701|2018-02-08 12:30,8,80.375,80.65,80.125,80.575,430
20180701|2018-02-08 13:00,8,80.575,80.575,80.375,80.375,36
20180701|2018-02-09 08:30,9,80.6,80.6,80.225,80.25,262
20180701|2018-02-09 09:00,9,80.25,80.45,80.125,80.25,211
20180701|2018-02-09 09:30,9,80.225,80.225,79.975,80.05,126
20180701|2018-02-09 10:00,9,80.1,80.2,79.925,79.975,117
20180701|2018-02-09 10:30,9,79.95,80.1,79.925,79.95,94
20180701|2018-02-09 11:00,9,79.975,80.05,79.925,79.975,70
20180701|2018-02-09 11:30,9,79.975,80,79.9,80,61
20180701|2018-02-09 12:00,9,80,80.025,79.8,79.9,327
20180701|2018-02-09 12:30,9,79.875,80.15,79.675,80.125,482
20180701|2018-02-09 13:00,9,80.05,80.175,80.05,80.125,41
20180701|2018-02-12 08:30,12,79.975,80.05,79.75,79.875,475
20180701|2018-02-12 09:00,12,79.875,79.95,79.8,79.8,104
20180701|2018-02-12 09:30,12,79.825,79.95,79.775,79.9,44
20180701|2018-02-12 10:00,12,80.025,80.525,80,80.325,164
20180701|2018-02-12 10:30,12,80.25,81.125,80.2,80.675,232
20180701|2018-02-12 11:00,12,80.575,81.025,80.525,80.95,206
20180701|2018-02-12 11:30,12,80.95,81.425,80.925,81.05,180
20180701|2018-02-12 12:00,12,81.05,81.075,80.85,81.075,98
20180701|2018-02-12 12:30,12,81.075,81.325,80.825,81.2,605
20180701|2018-02-12 13:00,12,81.3,81.3,81.15,81.175,44
20180701|2018-02-13 08:30,13,81.2,81.25,80.775,80.775,343
20180701|2018-02-13 09:00,13,80.8,80.8,80.475,80.575,140
20180701|2018-02-13 09:30,13,80.525,80.725,80.5,80.675,54
20180701|2018-02-13 10:00,13,80.65,80.7,80.575,80.575,44
20180701|2018-02-13 10:30,13,80.525,80.55,80.425,80.475,50
20180701|2018-02-13 11:00,13,80.45,80.625,80.425,80.525,36
20180701|2018-02-13 11:30,13,80.475,80.475,80.325,80.325,87
20180701|2018-02-13 12:00,13,80.3,80.4,80.275,80.325,91
20180701|2018-02-13 12:30,13,80.35,80.55,80.125,80.55,643
20180701|2018-02-13 13:00,13,80.55,80.55,80.45,80.475,38
20180701|2018-02-14 08:30,14,80.525,80.525,80.125,80.15,377
20180701|2018-02-14 09:00,14,80.2,80.5,80.1,80.475,325
20180701|2018-02-14 09:30,14,80.475,81.075,80.45,80.9,154
20180701|2018-02-14 10:00,14,80.9,81.8,80.9,81.45,169
20180701|2018-02-14 10:30,14,81.475,81.75,81.45,81.5,169
20180701|2018-02-14 11:00,14,81.7,81.8,81.55,81.675,25
20180701|2018-02-14 11:30,14,81.7,81.9,81.6,81.7,44
20180701|2018-02-14 12:00,14,81.7,81.75,81.475,81.5,91
20180701|2018-02-14 12:30,14,81.475,81.7,81.275,81.45,704
20180701|2018-02-14 13:00,14,81.4,81.5,81.375,81.375,34
20180701|2018-02-15 08:30,15,81.45,81.8,81.225,81.7,97
20180701|2018-02-15 09:00,15,81.6,81.6,81.375,81.425,109
20180701|2018-02-15 09:30,15,81.425,81.55,81.3,81.375,75
20180701|2018-02-15 10:00,15,81.325,81.5,81.125,81.5,162
20180701|2018-02-15 10:30,15,81.525,81.525,81.1,81.1,66
20180701|2018-02-15 11:00,15,81.1,81.2,81.05,81.2,24
20180701|2018-02-15 11:30,15,81.15,81.325,81.05,81.325,74
20180701|2018-02-15 12:00,15,81.35,81.4,81.275,81.35,105
20180701|2018-02-15 12:30,15,81.325,81.45,81.1,81.275,274
20180701|2018-02-15 13:00,15,81.25,81.35,81.25,81.325,43
20180701|2018-02-16 08:30,16,81.25,81.325,80.525,81.125,331
20180701|2018-02-16 09:00,16,81.125,81.2,80.9,81.025,99
20180701|2018-02-16 09:30,16,80.975,81.15,80.875,81.125,66
20180701|2018-02-16 10:00,16,81.1,81.275,81,81.175,119
20180701|2018-02-16 10:30,16,81.175,81.25,80.925,81.175,149
20180701|2018-02-16 11:00,16,81.1,81.1,80.95,81.1,31
20180701|2018-02-16 11:30,16,81.125,81.525,81.125,81.325,103
20180701|2018-02-16 12:00,16,81.25,81.25,80.975,80.975,58
20180701|2018-02-16 12:30,16,81,81.025,80.65,80.8,369
20180701|2018-02-16 13:00,16,80.825,81.075,80.825,80.925,85
20180701|2018-02-20 08:30,20,81.125,82.375,81.125,82.225,414
20180701|2018-02-20 09:00,20,82.225,82.225,81.775,81.825,111
20180701|2018-02-20 09:30,20,81.75,81.875,81.75,81.85,62
20180701|2018-02-20 10:00,20,81.85,82.25,81.825,82.15,86
20180701|2018-02-20 10:30,20,82.15,82.525,82.15,82.5,149
20180701|2018-02-20 11:00,20,82.475,82.65,82.425,82.425,140
20180701|2018-02-20 11:30,20,82.425,82.525,82.275,82.35,109
20180701|2018-02-20 12:00,20,82.4,82.45,82.175,82.175,18
20180701|2018-02-20 12:30,20,82.2,82.5,81.9,82.125,621
20180701|2018-02-20 13:00,20,82.1,82.275,82,82.15,41
20180701|2018-02-21 08:30,21,82.45,83.1,82.35,82.85,266
20180701|2018-02-21 09:00,21,82.85,82.85,82.475,82.525,90
20180701|2018-02-21 09:30,21,82.55,82.65,82.325,82.375,95
20180701|2018-02-21 10:00,21,82.4,82.625,82.4,82.6,67
20180701|2018-02-21 10:30,21,82.575,82.6,82.3,82.35,40
20180701|2018-02-21 11:00,21,82.45,82.45,82.125,82.175,65
20180701|2018-02-21 11:30,21,82.15,82.275,82,82.15,107
20180701|2018-02-21 12:00,21,82.075,82.45,82.05,82.375,85
20180701|2018-02-21 12:30,21,82.375,82.6,82.275,82.375,672
20180701|2018-02-21 13:00,21,82.425,82.425,82.3,82.425,24
20180701|2018-02-22 08:30,22,82.425,82.725,82.15,82.725,274
20180701|2018-02-22 09:00,22,82.8,82.975,82.6,82.775,163
20180701|2018-02-22 09:30,22,82.75,83.1,82.725,83.05,162
20180701|2018-02-22 10:00,22,83.05,83.05,82.85,82.85,45
20180701|2018-02-22 10:30,22,82.875,83.45,82.875,83.375,335
20180701|2018-02-22 11:00,22,83.425,83.525,83.3,83.375,153
20180701|2018-02-22 11:30,22,83.4,83.675,83.4,83.6,155
20180701|2018-02-22 12:00,22,83.575,83.7,83.525,83.6,114
20180701|2018-02-22 12:30,22,83.575,84.125,83.35,84,689
20180701|2018-02-22 13:00,22,84.025,84.125,83.95,84.125,103
20180701|2018-02-23 08:30,23,83.925,84.25,83.85,83.95,462
20180701|2018-02-23 09:00,23,83.95,84.075,83.725,83.825,233
20180701|2018-02-23 09:30,23,83.825,84,83.825,83.95,49
20180701|2018-02-23 10:00,23,83.95,83.975,83.725,83.775,46
20180701|2018-02-23 10:30,23,83.725,83.875,83.55,83.65,94
20180701|2018-02-23 11:00,23,83.65,83.875,83.575,83.825,38
20180701|2018-02-23 11:30,23,83.825,83.975,83.825,83.875,47
20180701|2018-02-23 12:00,23,83.825,83.95,83.775,83.85,28
20180701|2018-02-23 12:30,23,83.825,84.075,83.75,84.05,254
20180701|2018-02-23 13:00,23,84.025,84.025,83.9,83.975,48
20180701|2018-02-26 08:30,26,83.725,84.2,83.725,84.175,289
20180701|2018-02-26 09:00,26,84.175,84.675,84.1,84.275,306
20180701|2018-02-26 09:30,26,84.25,84.25,83.8,83.85,322
20180701|2018-02-26 10:00,26,83.875,83.875,83.375,83.4,138
20180701|2018-02-26 10:30,26,83.4,83.8,83.4,83.575,85
20180701|2018-02-26 11:00,26,83.625,83.725,83.575,83.625,91
20180701|2018-02-26 11:30,26,83.6,83.6,83.325,83.425,99
20180701|2018-02-26 12:00,26,83.425,83.725,83.4,83.425,45
20180701|2018-02-26 12:30,26,83.4,83.4,83.15,83.225,250
20180701|2018-02-26 13:00,26,83.25,83.275,83.15,83.225,34
20180701|2018-02-27 08:30,27,83.225,83.3,83,83.25,658
20180701|2018-02-27 09:00,27,83.25,83.35,83.225,83.35,281
20180701|2018-02-27 09:30,27,83.325,83.35,83.225,83.325,111
20180701|2018-02-27 10:00,27,83.375,83.525,83.325,83.4,230
20180701|2018-02-27 10:30,27,83.45,83.5,83.075,83.275,239
20180701|2018-02-27 11:00,27,83.25,83.425,83.2,83.2,94
20180701|2018-02-27 11:30,27,83.25,83.35,83.2,83.35,29
20180701|2018-02-27 12:00,27,83.375,83.4,83.3,83.3,43
20180701|2018-02-27 12:30,27,83.3,83.425,83.1,83.225,381
20180701|2018-02-27 13:00,27,83.2,83.225,83.075,83.075,109
20180701|2018-02-28 08:30,28,83.2,83.2,82.325,82.45,424
20180701|2018-02-28 09:00,28,82.425,82.425,82.15,82.2,152
20180701|2018-02-28 09:30,28,82.2,82.45,82.15,82.45,110
20180701|2018-02-28 10:00,28,82.425,82.5,82.35,82.425,119
20180701|2018-02-28 10:30,28,82.4,82.5,82.225,82.25,146
20180701|2018-02-28 11:00,28,82.25,82.3,82.05,82.125,145
20180701|2018-02-28 11:30,28,82.05,82.175,81.9,82.075,149
20180701|2018-02-28 12:00,28,82.075,82.125,81.95,82.025,161
20180701|2018-02-28 12:30,28,82.05,82.275,82,82.225,569
20180701|2018-02-28 13:00,28,82.225,82.3,82.15,82.25,85
20180701|2018-03-01 08:30,1,82.3,82.325,81.85,82.15,282
20180701|2018-03-01 09:00,1,82.15,82.25,82.025,82.025,263
20180701|2018-03-01 09:30,1,82.025,82.15,82.025,82.1,49
20180701|2018-03-01 10:00,1,82.1,82.125,81.925,81.95,80
20180701|2018-03-01 10:30,1,81.95,82.175,81.8,82.175,190
20180701|2018-03-01 11:00,1,82.175,82.375,81.95,81.95,84
20180701|2018-03-01 11:30,1,81.875,82.1,81.875,82.025,42
20180701|2018-03-01 12:00,1,82.05,82.05,81.975,82,24
20180701|2018-03-01 12:30,1,81.95,82,81,81.025,879
20180701|2018-03-01 13:00,1,81.05,81.25,81.05,81.125,88
20180701|2018-03-02 08:30,2,81.4,81.5,80.675,80.825,380
20180701|2018-03-02 09:00,2,80.775,80.8,80.4,80.475,149
20180701|2018-03-02 09:30,2,80.45,80.65,80.35,80.55,97
20180701|2018-03-02 10:00,2,80.45,80.825,80.4,80.675,135
20180701|2018-03-02 10:30,2,80.575,80.825,80.55,80.65,48
20180701|2018-03-02 11:00,2,80.6,80.7,80.45,80.65,125
20180701|2018-03-02 11:30,2,80.675,80.8,80.575,80.625,43
20180701|2018-03-02 12:00,2,80.65,80.725,80.55,80.575,30
20180701|2018-03-02 12:30,2,80.6,80.8,80.35,80.375,535
20180701|2018-03-02 13:00,2,80.4,80.525,80.4,80.4,50
20180701|2018-03-05 08:30,5,80.65,80.875,80.5,80.625,319
20180701|2018-03-05 09:00,5,80.625,80.75,80.575,80.6,193
20180701|2018-03-05 09:30,5,80.625,81.225,80.6,81.175,241
20180701|2018-03-05 10:00,5,81.225,81.425,81.175,81.375,165
20180701|2018-03-05 10:30,5,81.4,81.65,81.275,81.6,242
20180701|2018-03-05 11:00,5,81.6,81.675,81.475,81.475,77
20180701|2018-03-05 11:30,5,81.45,81.5,81.3,81.4,104
20180701|2018-03-05 12:00,5,81.375,81.6,81.375,81.45,121
20180701|2018-03-05 12:30,5,81.45,81.75,81.15,81.2,651
20180701|2018-03-05 13:00,5,81.175,81.225,81.125,81.2,38
20180701|2018-03-06 08:30,6,81.7,81.725,81.3,81.475,162
20180701|2018-03-06 09:00,6,81.45,81.5,81.175,81.325,196
20180701|2018-03-06 09:30,6,81.325,81.475,81.275,81.475,79
20180701|2018-03-06 10:00,6,81.475,81.55,81.45,81.475,53
20180701|2018-03-06 10:30,6,81.575,81.775,81.5,81.575,111
20180701|2018-03-06 11:00,6,81.575,81.575,81.375,81.375,34
20180701|2018-03-06 11:30,6,81.375,81.45,81.35,81.425,107
20180701|2018-03-06 12:00,6,81.425,81.55,81.425,81.45,78
20180701|2018-03-06 12:30,6,81.475,81.475,80.625,80.675,477
20180701|2018-03-06 13:00,6,80.7,80.75,80.625,80.675,32
20180701|2018-03-07 08:30,7,80.65,80.65,79.875,80.25,574
20180701|2018-03-07 09:00,7,80.25,80.3,79.75,79.775,203
20180701|2018-03-07 09:30,7,79.775,79.95,79.65,79.85,344
20180701|2018-03-07 10:00,7,79.875,80,79.775,79.9,230
20180701|2018-03-07 10:30,7,79.85,79.9,79.675,79.725,221
20180701|2018-03-07 11:00,7,79.725,79.75,79.35,79.4,183
20180701|2018-03-07 11:30,7,79.35,79.45,79.15,79.4,134
20180701|2018-03-07 12:00,7,79.45,79.45,79.075,79.4,175
20180701|2018-03-07 12:30,7,79.4,79.725,79.175,79.525,717
20180701|2018-03-07 13:00,7,79.525,79.825,79.5,79.675,79
20180701|2018-03-08 08:30,8,79.175,79.35,78.725,78.825,247
20180701|2018-03-08 09:00,8,78.8,78.825,78.35,78.45,239
20180701|2018-03-08 09:30,8,78.475,78.8,78.4,78.725,158
20180701|2018-03-08 10:00,8,78.75,79.35,78.75,79.05,229
20180701|2018-03-08 10:30,8,79.025,79.075,78.575,78.875,169
20180701|2018-03-08 11:00,8,78.8,79,78.6,78.75,42
20180701|2018-03-08 11:30,8,78.775,78.875,78.65,78.7,84
20180701|2018-03-08 12:00,8,78.675,78.675,78.35,78.45,224
20180701|2018-03-08 12:30,8,78.45,79.025,78.375,79.025,1143
20180701|2018-03-08 13:00,8,79.05,79.1,79.025,79.1,40
20180701|2018-03-09 08:30,9,78.975,79.825,78.75,79.55,591
20180701|2018-03-09 09:00,9,79.525,79.725,78.75,78.9,328
20180701|2018-03-09 09:30,9,78.875,78.9,78.55,78.65,205
20180701|2018-03-09 10:00,9,78.65,78.925,78.65,78.7,189
20180701|2018-03-09 10:30,9,78.75,79.125,78.575,78.75,155
20180701|2018-03-09 11:00,9,78.775,79.125,78.725,78.75,310
20180701|2018-03-09 11:30,9,78.925,78.925,78.75,78.85,75
20180701|2018-03-09 12:00,9,78.85,78.875,78.7,78.7,40
20180701|2018-03-09 12:30,9,78.725,78.75,78.45,78.55,808
20180701|2018-03-09 13:00,9,78.55,78.725,78.55,78.55,41
20180701|2018-03-12 08:30,12,78.475,78.475,78.075,78.125,187
20180701|2018-03-12 09:00,12,78.125,78.15,77.725,77.725,228
20180701|2018-03-12 09:30,12,77.75,77.825,77.6,77.825,94
20180701|2018-03-12 10:00,12,77.85,78.175,77.8,78.05,126
20180701|2018-03-12 10:30,12,78.05,78.2,77.85,77.95,152
20180701|2018-03-12 11:00,12,77.9,77.925,77.825,77.875,84
20180701|2018-03-12 11:30,12,77.875,77.975,77.7,77.7,104
20180701|2018-03-12 12:00,12,77.675,77.675,77.5,77.625,128
20180701|2018-03-12 12:30,12,77.6,78.175,77.45,78.075,1014
20180701|2018-03-12 13:00,12,78.05,78.05,77.825,77.975,94
20180701|2018-03-13 08:30,13,78.1,78.425,78.05,78.3,397
20180701|2018-03-13 09:00,13,78.275,78.55,78.2,78.325,129
20180701|2018-03-13 09:30,13,78.4,78.875,78.4,78.85,308
20180701|2018-03-13 10:00,13,78.825,78.9,78.7,78.7,88
20180701|2018-03-13 10:30,13,78.725,78.8,78.45,78.625,217
20180701|2018-03-13 11:00,13,78.6,78.625,78.375,78.375,64
20180701|2018-03-13 11:30,13,78.375,78.525,78.325,78.425,38
20180701|2018-03-13 12:00,13,78.4,78.525,78.35,78.525,103
20180701|2018-03-13 12:30,13,78.475,78.575,78.2,78.5,954
20180701|2018-03-13 13:00,13,78.575,78.7,78.55,78.7,46
20180701|2018-03-14 08:30,14,78.4,78.5,78.175,78.425,208
20180701|2018-03-14 09:00,14,78.4,78.45,78.1,78.275,214
20180701|2018-03-14 09:30,14,78.275,78.875,78.2,78.85,317
20180701|2018-03-14 10:00,14,78.85,79.275,78.85,79.175,658
20180701|2018-03-14 10:30,14,79.175,79.225,78.7,78.725,157
20180701|2018-03-14 11:00,14,78.8,78.95,78.725,78.85,109
20180701|2018-03-14 11:30,14,78.825,79.025,78.825,79,42
20180701|2018-03-14 12:00,14,78.975,79,78.775,78.85,123
20180701|2018-03-14 12:30,14,78.875,79.675,78.875,79.675,227
20180701|2018-03-14 13:00,14,79.675,79.75,79.65,79.675,92
20180701|2018-03-15 08:30,15,79.175,79.375,78.975,79.35,331
20180701|2018-03-15 09:00,15,79.3,79.5,79.225,79.375,196
20180701|2018-03-15 09:30,15,79.425,79.8,79.4,79.75,115
20180701|2018-03-15 10:00,15,79.725,79.75,79.55,79.725,49
20180701|2018-03-15 10:30,15,79.775,80.125,79.675,80.125,352
20180701|2018-03-15 11:00,15,80.075,80.675,80,80.5,412
20180701|2018-03-15 11:30,15,80.5,80.55,80.2,80.25,166
20180701|2018-03-15 12:00,15,80.275,80.625,80.275,80.375,163
20180701|2018-03-15 12:30,15,80.375,80.6,80.15,80.525,222
20180701|2018-03-15 13:00,15,80.45,80.525,80.425,80.5,39
20180701|2018-03-16 08:30,16,80.375,80.825,80.075,80.075,248
20180701|2018-03-16 09:00,16,80.1,80.2,79.575,79.75,244
20180701|2018-03-16 09:30,16,79.725,80.025,79.725,79.925,111
20180701|2018-03-16 10:00,16,79.875,79.875,79.35,79.375,132
20180701|2018-03-16 10:30,16,79.375,79.4,79.05,79.075,142
20180701|2018-03-16 11:00,16,79.1,79.35,79.05,79.325,82
20180701|2018-03-16 11:30,16,79.275,79.55,79.125,79.525,91
20180701|2018-03-16 12:00,16,79.575,79.9,79.475,79.825,75
20180701|2018-03-16 12:30,16,79.85,80.3,79.85,80.15,382
20180701|2018-03-16 13:00,16,80.075,80.175,80,80,52
20180701|2018-03-19 08:30,19,79.875,79.925,79.225,79.3,302
20180701|2018-03-19 09:00,19,79.25,79.25,78.45,78.8,365
20180701|2018-03-19 09:30,19,78.825,79.3,78.775,78.775,252
20180701|2018-03-19 10:00,19,78.775,78.975,78.6,78.725,112
20180701|2018-03-19 10:30,19,78.75,78.875,78.3,78.475,245
20180701|2018-03-19 11:00,19,78.45,78.525,78.325,78.425,162
20180701|2018-03-19 11:30,19,78.4,78.55,78.3,78.55,53
20180701|2018-03-19 12:00,19,78.525,78.575,78.35,78.5,136
20180701|2018-03-19 12:30,19,78.475,78.5,78.05,78.125,547
20180701|2018-03-19 13:00,19,78.1,78.275,78.1,78.125,118
20180701|2018-03-20 08:30,20,78.375,78.375,77.625,77.975,279
20180701|2018-03-20 09:00,20,77.975,78.175,77.75,78.175,320
20180701|2018-03-20 09:30,20,78.125,78.15,77.575,77.725,293
20180701|2018-03-20 10:00,20,77.675,78.075,77.575,77.8,131
20180701|2018-03-20 10:30,20,77.8,77.925,77.6,77.925,156
20180701|2018-03-20 11:00,20,77.85,78.2,77.8,77.95,134
20180701|2018-03-20 11:30,20,77.95,78.025,77.75,77.8,47
20180701|2018-03-20 12:00,20,77.9,78.1,77.875,78.1,50
20180701|2018-03-20 12:30,20,78.1,78.175,77.725,77.8,504
20180701|2018-03-20 13:00,20,77.8,77.9,77.7,77.7,63
20180701|2018-03-21 08:30,21,77.975,77.975,77.4,77.525,287
20180701|2018-03-21 09:00,21,77.5,77.675,77.2,77.6,354
20180701|2018-03-21 09:30,21,77.55,77.625,77.375,77.45,93
20180701|2018-03-21 10:00,21,77.475,77.55,77.35,77.425,106
20180701|2018-03-21 10:30,21,77.425,77.85,77.325,77.5,213
20180701|2018-03-21 11:00,21,77.5,77.6,77.25,77.6,55
20180701|2018-03-21 11:30,21,77.575,77.825,77.575,77.675,70
20180701|2018-03-21 12:00,21,77.65,78.475,77.6,78.35,326
20180701|2018-03-21 12:30,21,78.35,78.525,78.025,78.075,446
20180701|2018-03-21 13:00,21,78.075,78.4,78.075,78.4,53
20180701|2018-03-22 08:30,22,77.975,78.075,77.475,77.7,409
20180701|2018-03-22 09:00,22,77.7,77.9,77.675,77.775,188
20180701|2018-03-22 09:30,22,77.65,77.65,77.2,77.225,167
20180701|2018-03-22 10:00,22,77.25,77.325,76.75,76.825,245
20180701|2018-03-22 10:30,22,76.775,76.95,76.5,76.6,229
20180701|2018-03-22 11:00,22,76.575,76.6,76.225,76.225,266
20180701|2018-03-22 11:30,22,76.225,76.55,76.225,76.525,116
20180701|2018-03-22 12:00,22,76.55,76.725,76.325,76.35,158
20180701|2018-03-22 12:30,22,76.275,76.825,76.15,76.6,524
20180701|2018-03-22 13:00,22,76.625,76.625,76.45,76.45,49
20180701|2018-03-23 08:30,23,75.75,75.8,75,75.275,1390
20180701|2018-03-23 09:00,23,75.275,76.125,75.25,75.9,505
20180701|2018-03-23 09:30,23,75.725,76.025,75.725,75.8,148
20180701|2018-03-23 10:00,23,75.775,76.525,75.75,76.45,295
20180701|2018-03-23 10:30,23,76.45,76.65,75.95,76.075,231
20180701|2018-03-23 11:00,23,76.125,76.175,75.575,75.625,135
20180701|2018-03-23 11:30,23,75.625,75.925,75.625,75.925,63
20180701|2018-03-23 12:00,23,75.975,76.175,75.9,75.975,80
20180701|2018-03-23 12:30,23,75.95,75.95,75.05,75.425,551
20180701|2018-03-23 13:00,23,75.425,75.475,75.325,75.35,59
20180701|2018-03-26 08:30,26,75.6,76,75.375,75.875,585
20180701|2018-03-26 09:00,26,75.875,76.25,75.875,76.125,145
20180701|2018-03-26 09:30,26,76.025,76.6,76,76.3,130
20180701|2018-03-26 10:00,26,76.325,76.425,75.95,75.95,48
20180701|2018-03-26 10:30,26,75.975,76.15,75.875,76.025,117
20180701|2018-03-26 11:00,26,75.8,75.9,75.575,75.675,206
20180701|2018-03-26 11:30,26,75.65,75.825,75.525,75.8,115
20180701|2018-03-26 12:00,26,75.85,75.95,75.75,75.875,26
20180701|2018-03-26 12:30,26,75.85,75.9,75.075,75.1,422
20180701|2018-03-26 13:00,26,75.15,75.45,75.15,75.325,99
20180701|2018-03-27 08:30,27,75.175,75.7,75,75.425,704
20180701|2018-03-27 09:00,27,75.4,75.55,75.125,75.125,269
20180701|2018-03-27 09:30,27,75.125,75.15,75,75.075,225
20180701|2018-03-27 10:00,27,75.05,75.375,75.025,75.3,213
20180701|2018-03-27 10:30,27,75.25,75.6,75.2,75.6,132
20180701|2018-03-27 11:00,27,75.575,76.25,75.575,75.6,275
20180701|2018-03-27 11:30,27,75.55,75.55,75.25,75.425,177
20180701|2018-03-27 12:00,27,75.425,75.6,75.425,75.5,101
20180701|2018-03-27 12:30,27,75.5,75.8,75.1,75.175,525
20180701|2018-03-27 13:00,27,75.2,75.25,75.025,75.025,161
20180701|2018-03-28 08:30,28,74.9,75.35,74.375,75.3,996
20180701|2018-03-28 09:00,28,75.3,75.6,75.275,75.5,204
20180701|2018-03-28 09:30,28,75.6,75.775,75.525,75.725,110
20180701|2018-03-28 10:00,28,75.65,76.275,75.575,76.15,181
20180701|2018-03-28 10:30,28,76.125,77.125,76.125,77.025,505
20180701|2018-03-28 11:00,28,77,77.375,76.95,77.25,196
20180701|2018-03-28 11:30,28,77.3,77.575,77.15,77.275,202
20180701|2018-03-28 12:00,28,77.25,77.8,77.225,77.8,78
20180701|2018-03-28 12:30,28,77.775,77.95,77.525,77.625,421
20180701|2018-03-28 13:00,28,77.65,77.675,77.575,77.625,44
20180701|2018-03-29 08:30,29,77.575,77.85,77.325,77.325,351
20180701|2018-03-29 09:00,29,77.3,77.475,77.15,77.275,157
20180701|2018-03-29 09:30,29,77.25,77.3,77.05,77.15,267
20180701|2018-03-29 10:00,29,77.15,77.15,76.825,77.05,263
20180701|2018-03-29 10:30,29,77.025,77.225,76.85,77.15,156
20180701|2018-03-29 11:00,29,77.075,77.225,76.875,77.125,103
20180701|2018-03-29 11:30,29,77.1,77.275,77.05,77.075,86
20180701|2018-03-29 12:00,29,77.05,77.275,77,77.025,127
20180701|2018-03-29 12:30,29,77,77.7,77,77.4,1578
20180701|2018-03-29 13:00,29,77.425,77.45,77.225,77.25,93
20180701|2018-04-02 08:30,2,76.25,76.475,75.675,75.775,817
20180701|2018-04-02 09:00,2,75.725,75.8,75.3,75.325,492
20180701|2018-04-02 09:30,2,75.375,75.45,74.95,75,440
20180701|2018-04-02 10:00,2,75,75,74.775,74.825,216
20180701|2018-04-02 10:30,2,74.85,74.925,74.6,74.7,166
20180701|2018-04-02 11:00,2,74.65,74.75,74.55,74.65,241
20180701|2018-04-02 11:30,2,74.6,74.725,74.55,74.55,81
20180701|2018-04-02 12:00,2,74.55,74.75,74.55,74.6,215
20180701|2018-04-02 12:30,2,74.65,74.725,74.55,74.7,361
20180701|2018-04-02 13:00,2,74.675,74.75,74.575,74.625,64
20180701|2018-04-03 08:30,3,74.5,74.65,74.25,74.4,889
20180701|2018-04-03 09:00,3,74.4,74.575,73.55,73.575,968
20180701|2018-04-03 09:30,3,73.55,73.725,73.225,73.55,575
20180701|2018-04-03 10:00,3,73.525,73.65,72.65,72.725,579
20180701|2018-04-03 10:30,3,72.725,73.225,72.525,73.175,436
20180701|2018-04-03 11:00,3,73.2,73.25,72.9,73.225,214
20180701|2018-04-03 11:30,3,73.2,73.575,73.2,73.275,219
20180701|2018-04-03 12:00,3,73.275,73.275,72.95,72.975,182
20180701|2018-04-03 12:30,3,73,73.475,72.825,73.45,654
20180701|2018-04-03 13:00,3,73.425,73.425,73.175,73.25,115
20180701|2018-04-04 08:30,4,73.075,74.175,72,73.875,1084
20180701|2018-04-04 09:00,4,73.9,74.1,73.2,73.75,329
20180701|2018-04-04 09:30,4,73.7,74.025,73.5,73.6,255
20180701|2018-04-04 10:00,4,73.6,73.65,73.225,73.45,175
20180701|2018-04-04 10:30,4,73.525,74.375,73.525,74.125,306
20180701|2018-04-04 11:00,4,74.1,74.875,73.925,74.675,246
20180701|2018-04-04 11:30,4,74.725,75.2,74.475,75.025,188
20180701|2018-04-04 12:00,4,75.1,75.425,75,75.025,189
20180701|2018-04-04 12:30,4,75.025,75.425,74.95,75.125,433
20180701|2018-04-04 13:00,4,75.125,75.175,75.075,75.075,86
20180701|2018-04-05 08:30,5,75.05,75.25,74.9,75.075,571
20180701|2018-04-05 09:00,5,75.1,75.575,75,75.45,435
20180701|2018-04-05 09:30,5,75.425,75.65,75.2,75.4,282
20180701|2018-04-05 10:00,5,75.425,75.95,75.275,75.875,268
20180701|2018-04-05 10:30,5,75.825,75.925,75.525,75.6,284
20180701|2018-04-05 11:00,5,75.5,75.625,75.325,75.425,203
20180701|2018-04-05 11:30,5,75.475,75.525,75.375,75.4,64
20180701|2018-04-05 12:00,5,75.4,75.65,75.35,75.65,317
20180701|2018-04-05 12:30,5,75.625,75.9,75.625,75.725,390
20180701|2018-04-05 13:00,5,75.725,75.825,75.725,75.825,112
20180701|2018-04-06 08:30,6,75.25,75.5,74.775,75.15,467
20180701|2018-04-06 09:00,6,75.15,75.45,75,75.3,376
20180701|2018-04-06 09:30,6,75.3,75.575,75,75,323
20180701|2018-04-06 10:00,6,75.05,75.075,74.8,74.825,92
20180701|2018-04-06 10:30,6,74.825,75.025,74.625,74.75,168
20180701|2018-04-06 11:00,6,74.725,74.875,74.5,74.625,184
20180701|2018-04-06 11:30,6,74.55,74.85,74.5,74.75,104
20180701|2018-04-06 12:00,6,74.8,74.975,74.75,74.775,286
20180701|2018-04-06 12:30,6,74.775,75.575,74.5,75.525,1085
20180701|2018-04-06 13:00,6,75.525,75.525,75.375,75.425,114
20180701|2018-04-09 08:30,9,75.2,75.7,75.05,75.65,197
20180701|2018-04-09 09:00,9,75.625,75.775,75.475,75.575,143
20180701|2018-04-09 09:30,9,75.6,75.775,75.55,75.65,204
20180701|2018-04-09 10:00,9,75.65,78.225,75.65,77.5,972
20180701|2018-04-09 10:30,9,77.475,78,77.4,77.8,474
20180701|2018-04-09 11:00,9,77.95,78.05,77.725,77.825,207
20180701|2018-04-09 11:30,9,77.85,77.925,77.55,77.85,232
20180701|2018-04-09 12:00,9,77.875,78.025,77.725,78.025,402
20180701|2018-04-09 12:30,9,78.025,78.45,78.025,78.1,949
20180701|2018-04-09 13:00,9,78.075,78.325,78.075,78.15,307
20180701|2018-04-10 08:30,10,78.35,79.275,78.35,79.175,559
20180701|2018-04-10 09:00,10,79.175,79.2,78.6,78.825,379
20180701|2018-04-10 09:30,10,78.8,78.8,78.25,78.675,232
20180701|2018-04-10 10:00,10,78.7,78.7,78.2,78.3,84
20180701|2018-04-10 10:30,10,78.325,78.575,78.1,78.3,287
20180701|2018-04-10 11:00,10,78.325,78.325,77.75,77.95,370
20180701|2018-04-10 11:30,10,77.9,78.4,77.85,78.35,145
20180701|2018-04-10 12:00,10,78.35,78.725,78.025,78.025,265
20180701|2018-04-10 12:30,10,78.025,78.275,77.725,77.775,635
20180701|2018-04-10 13:00,10,77.8,77.9,77.725,77.775,60
20180701|2018-04-11 08:30,11,77.65,78.425,77.625,78.25,536
20180701|2018-04-11 09:00,11,78.275,79.125,78.25,78.95,495
20180701|2018-04-11 09:30,11,78.95,79.075,78.575,78.875,224
20180701|2018-04-11 10:00,11,78.875,78.975,78.575,78.825,133
20180701|2018-04-11 10:30,11,78.825,78.825,78.425,78.65,223
20180701|2018-04-11 11:00,11,78.625,78.75,78.45,78.45,126
20180701|2018-04-11 11:30,11,78.45,78.6,78.275,78.45,143
20180701|2018-04-11 12:00,11,78.525,78.725,78.525,78.525,130
20180701|2018-04-11 12:30,11,78.525,78.525,78.275,78.4,356
20180701|2018-04-11 13:00,11,78.375,78.4,78.325,78.35,64
20180701|2018-04-12 08:30,12,78.375,78.975,78.075,78.75,377
20180701|2018-04-12 09:00,12,78.75,78.75,78.5,78.55,66
20180701|2018-04-12 09:30,12,78.575,78.65,77.775,77.825,314
20180701|2018-04-12 10:00,12,77.8,78.175,77.625,78.15,264
20180701|2018-04-12 10:30,12,78.15,78.375,77.975,78.25,141
20180701|2018-04-12 11:00,12,78.3,78.925,78.3,78.825,274
20180701|2018-04-12 11:30,12,78.825,79.5,78.825,79.25,344
20180701|2018-04-12 12:00,12,79.25,79.55,79.075,79.475,313
20180701|2018-04-12 12:30,12,79.45,79.675,79.3,79.425,1130
20180701|2018-04-12 13:00,12,79.45,79.65,79.425,79.475,122
20180701|2018-04-13 08:30,13,79.775,79.95,79.25,79.575,403
20180701|2018-04-13 09:00,13,79.625,79.75,79.425,79.7,85
20180701|2018-04-13 09:30,13,79.7,79.975,79.525,79.875,186
20180701|2018-04-13 10:00,13,79.875,79.9,79.5,79.675,112
20180701|2018-04-13 10:30,13,79.725,79.9,79.65,79.85,129
20180701|2018-04-13 11:00,13,79.875,79.875,79,79.1,275
20180701|2018-04-13 11:30,13,79.075,79.4,78.95,79.4,177
20180701|2018-04-13 12:00,13,79.4,79.675,79.175,79.175,116
20180701|2018-04-13 12:30,13,79.275,79.75,79.225,79.55,1124
20180701|2018-04-13 13:00,13,79.575,79.75,79.55,79.725,87
20180701|2018-04-16 08:30,16,79.3,79.45,78.675,78.9,414
20180701|2018-04-16 09:00,16,78.875,79.175,78.325,78.5,283
20180701|2018-04-16 09:30,16,78.475,78.825,78.35,78.825,128
20180701|2018-04-16 10:00,16,78.8,79.175,78.575,79.025,193
20180701|2018-04-16 10:30,16,79.05,79.275,79.05,79.175,136
20180701|2018-04-16 11:00,16,79.175,79.725,79.175,79.625,233
20180701|2018-04-16 11:30,16,79.6,79.8,79.4,79.75,148
20180701|2018-04-16 12:00,16,79.75,79.8,79.225,79.275,125
20180701|2018-04-16 12:30,16,79.175,79.175,78.25,78.825,677
20180701|2018-04-16 13:00,16,78.825,78.825,78.675,78.8,30
20180701|2018-04-17 08:30,17,78.9,78.9,78.325,78.5,196
20180701|2018-04-17 09:00,17,78.45,79.025,78.4,78.975,119
20180701|2018-04-17 09:30,17,78.95,78.975,78.525,78.55,87
20180701|2018-04-17 10:00,17,78.625,78.8,78.475,78.575,106
20180701|2018-04-17 10:30,17,78.55,78.95,78.5,78.875,132
20180701|2018-04-17 11:00,17,78.875,79.275,78.575,79.225,135
20180701|2018-04-17 11:30,17,79.25,79.35,78.925,78.95,115
20180701|2018-04-17 12:00,17,78.925,79.175,78.875,79.075,61
20180701|2018-04-17 12:30,17,79.075,79.375,78.825,79.2,662
20180701|2018-04-17 13:00,17,79.175,79.25,79.125,79.175,106
20180701|2018-04-18 08:30,18,79.4,80.35,79.35,79.975,441
20180701|2018-04-18 09:00,18,80,80.15,79.95,80.125,224
20180701|2018-04-18 09:30,18,80.175,80.875,80.175,80.55,497
20180701|2018-04-18 10:00,18,80.55,80.725,80.15,80.35,343
20180701|2018-04-18 10:30,18,80.35,80.9,80.25,80.775,363
20180701|2018-04-18 11:00,18,80.85,81.2,80.55,81.15,444
20180701|2018-04-18 11:30,18,81.1,81.15,80.7,81.025,179
20180701|2018-04-18 12:00,18,81,81.2,81,81.15,131
20180701|2018-04-18 12:30,18,81.2,81.3,80.9,80.925,1281
20180701|2018-04-18 13:00,18,80.9,81,80.85,81,157
20180701|2018-04-19 08:30,19,81.1,81.325,80.85,80.875,1023
20180701|2018-04-19 09:00,19,80.85,80.875,80.675,80.825,342
20180701|2018-04-19 09:30,19,80.85,80.875,80.375,80.4,284
20180701|2018-04-19 10:00,19,80.425,80.675,80.375,80.525,111
20180701|2018-04-19 10:30,19,80.5,80.8,80.475,80.725,190
20180701|2018-04-19 11:00,19,80.725,80.8,80.5,80.525,173
20180701|2018-04-19 11:30,19,80.525,80.55,80.175,80.425,385
20180701|2018-04-19 12:00,19,80.425,80.5,80.175,80.425,158
20180701|2018-04-19 12:30,19,80.4,80.825,80.325,80.725,688
20180701|2018-04-19 13:00,19,80.675,80.85,80.675,80.825,138
20180701|2018-04-20 08:30,20,80.125,80.775,79.9,80.1,654
20180701|2018-04-20 09:00,20,80.075,80.975,80.075,80.325,329
20180701|2018-04-20 09:30,20,80.35,80.425,79.875,80.125,239
20180701|2018-04-20 10:00,20,80.2,80.2,80.025,80.05,71
20180701|2018-04-20 10:30,20,80.05,80.175,79.95,80.05,103
20180701|2018-04-20 11:00,20,80.075,80.375,80.05,80.375,70
20180701|2018-04-20 11:30,20,80.4,80.45,80.225,80.3,69
20180701|2018-04-20 12:00,20,80.3,80.45,80.125,80.125,54
20180701|2018-04-20 12:30,20,80.125,80.15,79.925,80.025,452
20180701|2018-04-20 13:00,20,80,80.125,80,80.025,70
20180701|2018-04-23 08:30,23,79.275,79.325,78.5,78.775,596
20180701|2018-04-23 09:00,23,78.8,78.975,78.725,78.875,253
20180701|2018-04-23 09:30,23,78.925,79.075,78.825,78.85,175
20180701|2018-04-23 10:00,23,78.875,78.9,78.8,78.85,121
20180701|2018-04-23 10:30,23,78.85,79.025,78.8,78.975,108
20180701|2018-04-23 11:00,23,79,79.525,78.925,79.475,226
20180701|2018-04-23 11:30,23,79.45,79.55,79.05,79.1,149
20180701|2018-04-23 12:00,23,79.1,79.125,78.9,79.05,117
20180701|2018-04-23 12:30,23,78.975,79.05,78.7,78.9,1359
20180701|2018-04-23 13:00,23,78.875,78.95,78.85,78.85,90
20180701|2018-04-24 08:30,24,78.875,78.9,78.55,78.875,642
20180701|2018-04-24 09:00,24,78.95,79,78.75,78.75,252
20180701|2018-04-24 09:30,24,78.75,78.825,78.325,78.4,296
20180701|2018-04-24 10:00,24,78.375,78.375,77.95,78.2,376
20180701|2018-04-24 10:30,24,78.125,78.175,77.85,77.925,159
20180701|2018-04-24 11:00,24,77.925,78.025,77.725,77.75,188
20180701|2018-04-24 11:30,24,77.825,78.25,77.825,77.95,119
20180701|2018-04-24 12:00,24,77.925,78.025,77.7,77.875,130
20180701|2018-04-24 12:30,24,77.875,78.125,77.775,78.025,923
20180701|2018-04-24 13:00,24,78,78.275,78,78.175,157
20180701|2018-04-25 08:30,25,78,78,77.35,77.6,763
20180701|2018-04-25 09:00,25,77.625,77.975,77.525,77.725,216
20180701|2018-04-25 09:30,25,77.725,77.75,77.425,77.575,349
20180701|2018-04-25 10:00,25,77.6,78.4,77.375,78.175,412
20180701|2018-04-25 10:30,25,78.15,78.65,77.975,78.25,493
20180701|2018-04-25 11:00,25,78.2,78.3,77.95,78.3,91
20180701|2018-04-25 11:30,25,78.225,78.225,77.95,78.05,26
20180701|2018-04-25 12:00,25,78.075,78.25,77.85,78.025,103
20180701|2018-04-25 12:30,25,77.925,78.525,77.775,78.425,492
20180701|2018-04-25 13:00,25,78.4,78.45,78.2,78.275,162
20180701|2018-04-26 08:30,26,77.925,78.125,77.6,77.975,444
20180701|2018-04-26 09:00,26,77.975,78,77.2,77.35,623
20180701|2018-04-26 09:30,26,77.3,77.45,77.225,77.35,214
20180701|2018-04-26 10:00,26,77.35,77.5,77.3,77.475,199
20180701|2018-04-26 10:30,26,77.45,77.475,77.275,77.275,85
20180701|2018-04-26 11:00,26,77.275,77.325,77.125,77.225,315
20180701|2018-04-26 11:30,26,77.325,77.35,77.1,77.275,214
20180701|2018-04-26 12:00,26,77.3,77.4,77.075,77.125,209
20180701|2018-04-26 12:30,26,77.15,77.4,77.025,77.275,985
20180701|2018-04-26 13:00,26,77.275,77.45,77.2,77.35,152
20180701|2018-04-27 08:30,27,77.075,77.9,77,77.675,530
20180701|2018-04-27 09:00,27,77.675,77.725,77.325,77.425,209
20180701|2018-04-27 09:30,27,77.425,77.625,77.25,77.275,310
20180701|2018-04-27 10:00,27,77.275,77.3,76.85,76.95,277
20180701|2018-04-27 10:30,27,76.95,76.95,76.55,76.55,383
20180701|2018-04-27 11:00,27,76.575,76.7,76.45,76.475,360
20180701|2018-04-27 11:30,27,76.55,76.55,76.35,76.35,224
20180701|2018-04-27 12:00,27,76.375,76.375,76.125,76.225,133
20180701|2018-04-27 12:30,27,76.225,76.375,75.925,76.275,672
20180701|2018-04-27 13:00,27,76.275,76.4,76.075,76.125,205
20180701|2018-04-30 08:30,30,76.25,76.25,75.825,75.85,441
20180701|2018-04-30 09:00,30,75.85,76.175,75.85,75.975,329
20180701|2018-04-30 09:30,30,75.925,76.125,75.55,76.075,399
20180701|2018-04-30 10:00,30,76.075,76.4,75.7,75.75,661
20180701|2018-04-30 10:30,30,75.775,76.125,75.75,76.075,192
20180701|2018-04-30 11:00,30,76.125,76.4,76.075,76.325,145
20180701|2018-04-30 11:30,30,76.275,76.5,76.225,76.375,185
20180701|2018-04-30 12:00,30,76.3,76.7,76.225,76.35,327
20180701|2018-04-30 12:30,30,76.375,76.425,75.75,75.8,1057
20180701|2018-04-30 13:00,30,75.825,76.175,75.8,76.05,81
20180701|2018-05-01 08:30,1,76.3,76.525,75.975,76.375,505
20180701|2018-05-01 09:00,1,76.325,76.4,76.125,76.225,140
20180701|2018-05-01 09:30,1,76.175,76.35,76.025,76.15,163
20180701|2018-05-01 10:00,1,76.15,76.45,76.1,76.45,219
20180701|2018-05-01 10:30,1,76.5,76.775,76.425,76.725,295
20180701|2018-05-01 11:00,1,76.725,76.9,76.575,76.6,190
20180701|2018-05-01 11:30,1,76.575,76.725,76.525,76.6,62
20180701|2018-05-01 12:00,1,76.6,76.925,76.6,76.825,84
20180701|2018-05-01 12:30,1,76.775,76.825,75.85,76,1203
20180701|2018-05-01 13:00,1,75.975,76.475,75.975,76.375,160
20180701|2018-05-02 08:30,2,76.3,76.825,76,76.625,540
20180701|2018-05-02 09:00,2,76.525,76.65,76.3,76.45,250
20180701|2018-05-02 09:30,2,76.375,76.425,76.15,76.375,156
20180701|2018-05-02 10:00,2,76.3,76.55,76.225,76.525,133
20180701|2018-05-02 10:30,2,76.475,76.575,76.175,76.25,240
20180701|2018-05-02 11:00,2,76.25,76.275,75.85,76.1,159
20180701|2018-05-02 11:30,2,76.05,76.15,75.725,76.075,277
20180701|2018-05-02 12:00,2,76.025,76.025,75.8,75.95,102
20180701|2018-05-02 12:30,2,75.975,76,75.625,75.9,415
20180701|2018-05-02 13:00,2,75.875,76,75.825,75.95,161
20180701|2018-05-03 08:30,3,76.325,77.2,76.25,77.075,652
20180701|2018-05-03 09:00,3,77.075,77.2,76.9,77.125,498
20180701|2018-05-03 09:30,3,77.125,77.375,76.975,77.375,410
20180701|2018-05-03 10:00,3,77.4,77.675,77.375,77.625,390
20180701|2018-05-03 10:30,3,77.65,77.65,77.025,77.225,313
20180701|2018-05-03 11:00,3,77.25,77.25,76.625,76.85,290
20180701|2018-05-03 11:30,3,76.825,76.9,76.25,76.375,372
20180701|2018-05-03 12:00,3,76.325,76.4,76.05,76.075,410
20180701|2018-05-03 12:30,3,76.075,76.075,75.625,75.65,796
20180701|2018-05-03 13:00,3,75.675,76,75.675,76,184
20180701|2018-05-04 08:30,4,75.825,76.1,75.3,75.6,881
20180701|2018-05-04 09:00,4,75.55,75.7,75.35,75.475,184
20180701|2018-05-04 09:30,4,75.475,75.75,75.35,75.675,221
20180701|2018-05-04 10:00,4,75.7,76.1,75.6,76.05,278
20180701|2018-05-04 10:30,4,76.075,76.25,75.725,75.9,455
20180701|2018-05-04 11:00,4,75.875,76.275,75.8,76.125,261
20180701|2018-05-04 11:30,4,76.1,76.25,76.025,76.025,111
20180701|2018-05-04 12:00,4,76,76.025,75.725,75.725,124
20180701|2018-05-04 12:30,4,75.725,75.85,75.55,75.575,1026
20180701|2018-05-04 13:00,4,75.575,75.725,75.575,75.7,101
20180701|2018-05-07 08:30,7,75.7,75.7,75.15,75.525,316
20180701|2018-05-07 09:00,7,75.475,75.9,75.225,75.85,270
20180701|2018-05-07 09:30,7,75.85,76.35,75.8,76.25,331
20180701|2018-05-07 10:00,7,76.25,76.3,76.075,76.275,195
20180701|2018-05-07 10:30,7,76.225,76.725,76.225,76.45,320
20180701|2018-05-07 11:00,7,76.45,76.45,76.025,76.1,171
20180701|2018-05-07 11:30,7,76.025,76.35,76,76.2,138
20180701|2018-05-07 12:00,7,76.175,76.225,75.825,75.875,295
20180701|2018-05-07 12:30,7,75.9,76.175,75.825,75.85,1272
20180701|2018-05-07 13:00,7,75.825,75.925,75.8,75.825,80
20180701|2018-05-08 08:30,8,76.65,77.125,76.425,76.825,1150
20180701|2018-05-08 09:00,8,76.85,76.875,76.3,76.6,549
20180701|2018-05-08 09:30,8,76.6,77,76.5,76.9,403
20180701|2018-05-08 10:00,8,76.9,77.25,76.9,77.1,334
20180701|2018-05-08 10:30,8,77.075,77.125,76.8,76.825,298
20180701|2018-05-08 11:00,8,76.775,76.9,76.725,76.9,258
20180701|2018-05-08 11:30,8,76.9,77.525,76.9,77.525,285
20180701|2018-05-08 12:00,8,77.525,77.625,77.225,77.375,262
20180701|2018-05-08 12:30,8,77.375,77.95,77.375,77.75,1984
20180701|2018-05-08 13:00,8,77.75,77.9,77.6,77.85,159
20180701|2018-05-09 08:30,9,77.925,78.25,77.85,77.85,776
20180701|2018-05-09 09:00,9,77.85,78.1,77.85,78.075,268
20180701|2018-05-09 09:30,9,78.05,78.4,78.025,78.175,799
20180701|2018-05-09 10:00,9,78.2,78.225,77.55,77.675,270
20180701|2018-05-09 10:30,9,77.625,77.875,77.575,77.725,175
20180701|2018-05-09 11:00,9,77.675,77.725,77.4,77.625,335
20180701|2018-05-09 11:30,9,77.625,77.7,77.275,77.425,281
20180701|2018-05-09 12:00,9,77.375,77.375,77.025,77.125,341
20180701|2018-05-09 12:30,9,77.15,77.7,77.1,77.675,2248
20180701|2018-05-09 13:00,9,77.65,77.8,77.475,77.525,260
20180701|2018-05-10 08:30,10,77.4,77.925,77.2,77.875,847
20180701|2018-05-10 09:00,10,77.875,78,77.675,77.7,270
20180701|2018-05-10 09:30,10,77.725,78.1,77.7,78,603
20180701|2018-05-10 10:00,10,78,78.15,77.775,78.125,444
20180701|2018-05-10 10:30,10,78.075,78.075,77.825,78.05,137
20180701|2018-05-10 11:00,10,78.075,78.075,77.775,77.85,297
20180701|2018-05-10 11:30,10,77.775,77.925,77.775,77.925,107
20180701|2018-05-10 12:00,10,77.925,78.125,77.9,77.95,190
20180701|2018-05-10 12:30,10,77.925,78.175,77.725,78.075,1136
20180701|2018-05-10 13:00,10,78.1,78.175,78,78.125,372
20180701|2018-05-11 08:30,11,78.175,78.25,76.9,76.925,723
20180701|2018-05-11 09:00,11,76.9,77.1,76.7,76.925,614
20180701|2018-05-11 09:30,11,76.9,77,76.725,76.85,315
20180701|2018-05-11 10:00,11,76.825,77.125,76.725,77.125,530
20180701|2018-05-11 10:30,11,77.025,77.25,76.975,77.075,230
20180701|2018-05-11 11:00,11,77.125,77.15,76.75,76.875,174
20180701|2018-05-11 11:30,11,76.95,76.975,76.825,76.875,140
20180701|2018-05-11 12:00,11,76.9,76.925,76.675,76.775,278
20180701|2018-05-11 12:30,11,76.8,77.1,76.7,77,1529
20180701|2018-05-11 13:00,11,77,77.075,76.8,76.875,104
20180701|2018-05-14 08:30,14,77.375,77.925,77.2,77.625,808
20180701|2018-05-14 09:00,14,77.6,78.025,77.325,77.925,288
20180701|2018-05-14 09:30,14,77.95,78.325,77.95,78.225,651
20180701|2018-05-14 10:00,14,78.225,78.525,78.15,78.35,336
20180701|2018-05-14 10:30,14,78.35,78.6,78.175,78.175,186
20180701|2018-05-14 11:00,14,78.2,78.525,78.1,78.525,129
20180701|2018-05-14 11:30,14,78.55,78.6,78.325,78.35,110
20180701|2018-05-14 12:00,14,78.325,78.425,78.125,78.2,110
20180701|2018-05-14 12:30,14,78.2,78.775,78.075,78.7,1073
20180701|2018-05-14 13:00,14,78.675,78.675,78.45,78.525,94
20180701|2018-05-15 08:30,15,78.825,78.85,77.325,77.75,1557
20180701|2018-05-15 09:00,15,77.7,77.8,76.575,77.15,2036
20180701|2018-05-15 09:30,15,77.15,77.3,77.05,77.225,187
20180701|2018-05-15 10:00,15,77.275,77.5,77.25,77.425,308
20180701|2018-05-15 10:30,15,77.375,77.875,77.325,77.7,574
20180701|2018-05-15 11:00,15,77.675,77.725,77.425,77.45,245
20180701|2018-05-15 11:30,15,77.45,77.8,77.425,77.75,250
20180701|2018-05-15 12:00,15,77.7,77.725,77.525,77.525,242
20180701|2018-05-15 12:30,15,77.575,77.775,77.425,77.65,1183
20180701|2018-05-15 13:00,15,77.625,77.75,77.6,77.75,222
20180701|2018-05-16 08:30,16,78,78.375,78,78.2,784
20180701|2018-05-16 09:00,16,78.2,78.325,77.7,77.8,543
20180701|2018-05-16 09:30,16,77.825,77.85,77.45,77.75,519
20180701|2018-05-16 10:00,16,77.725,77.875,77.575,77.675,123
20180701|2018-05-16 10:30,16,77.625,77.775,77.475,77.625,271
20180701|2018-05-16 11:00,16,77.625,77.9,77.6,77.825,240
20180701|2018-05-16 11:30,16,77.85,78.15,77.825,78.125,247
20180701|2018-05-16 12:00,16,78.1,78.375,78,78.325,434
20180701|2018-05-16 12:30,16,78.35,78.875,78.25,78.675,2427
20180701|2018-05-16 13:00,16,78.675,78.7,78.425,78.45,178
20180701|2018-05-17 08:30,17,78.3,78.55,78.075,78.3,929
20180701|2018-05-17 09:00,17,78.3,78.475,78.125,78.125,347
20180701|2018-05-17 09:30,17,78.15,78.275,78.025,78.175,525
20180701|2018-05-17 10:00,17,78.2,78.4,78.15,78.375,482
20180701|2018-05-17 10:30,17,78.375,78.45,78.275,78.35,314
20180701|2018-05-17 11:00,17,78.375,78.375,77.825,78.025,450
20180701|2018-05-17 11:30,17,78.05,78.2,77.95,78.025,485
20180701|2018-05-17 12:00,17,78.025,78.05,77.875,77.925,424
20180701|2018-05-17 12:30,17,77.95,78.325,77.95,78.325,1559
20180701|2018-05-17 13:00,17,78.3,78.35,78.25,78.25,163
20180701|2018-05-18 08:30,18,78.2,78.625,77.9,78.55,1071
20180701|2018-05-18 09:00,18,78.525,78.575,77.95,78,902
20180701|2018-05-18 09:30,18,78.025,78.025,77.125,77.3,1867
20180701|2018-05-18 10:00,18,77.325,77.325,77.1,77.15,364
20180701|2018-05-18 10:30,18,77.125,77.25,76.925,76.975,377
20180701|2018-05-18 11:00,18,76.975,77,76.825,76.85,488
20180701|2018-05-18 11:30,18,76.875,76.925,76.525,76.6,605
20180701|2018-05-18 12:00,18,76.6,76.825,76.375,76.5,587
20180701|2018-05-18 12:30,18,76.5,77.525,76.5,77.45,1607
20180701|2018-05-18 13:00,18,77.475,77.575,77.425,77.525,392
20180701|2018-05-21 08:30,21,77.775,78.1,76.65,76.8,2107
20180701|2018-05-21 09:00,21,76.8,76.975,76.4,76.4,923
20180701|2018-05-21 09:30,21,76.4,76.45,75.55,75.6,1908
20180701|2018-05-21 10:00,21,75.575,75.85,75.5,75.55,876
20180701|2018-05-21 10:30,21,75.55,75.65,75.35,75.475,599
20180701|2018-05-21 11:00,21,75.5,76.65,75.5,76.525,1215
20180701|2018-05-21 11:30,21,76.55,76.55,76.025,76.3,428
20180701|2018-05-21 12:00,21,76.3,76.775,76.225,76.725,318
20180701|2018-05-21 12:30,21,76.75,76.925,76.625,76.725,1291
20180701|2018-05-21 13:00,21,76.75,76.75,76.3,76.3,315
20180701|2018-05-22 08:30,22,76.175,76.25,75.375,76.025,1475
20180701|2018-05-22 09:00,22,76,76.225,75.8,75.9,853
20180701|2018-05-22 09:30,22,75.9,76.1,75.775,75.9,554
20180701|2018-05-22 10:00,22,75.925,76.05,75.85,75.85,359
20180701|2018-05-22 10:30,22,75.85,75.925,75.675,75.775,521
20180701|2018-05-22 11:00,22,75.775,75.775,75.45,75.475,554
20180701|2018-05-22 11:30,22,75.475,75.475,75.025,75.125,1221
20180701|2018-05-22 12:00,22,75.1,75.525,75.05,75.45,520
20180701|2018-05-22 12:30,22,75.45,75.475,74.975,75.2,1230
20180701|2018-05-22 13:00,22,75.2,75.275,75.15,75.275,264
20180701|2018-05-23 08:30,23,75.2,76.325,75.175,76.25,2998
20180701|2018-05-23 09:00,23,76.25,76.925,76.2,76.825,2403
20180701|2018-05-23 09:30,23,76.85,77.25,76.55,76.625,1758
20180701|2018-05-23 10:00,23,76.675,77.075,76.65,77.05,496
20180701|2018-05-23 10:30,23,77.05,77.175,76.55,76.55,935
20180701|2018-05-23 11:00,23,76.55,76.7,76.225,76.3,621
20180701|2018-05-23 11:30,23,76.325,76.425,75.8,76.125,652
20180701|2018-05-23 12:00,23,76.125,76.25,75.975,76.075,268
20180701|2018-05-23 12:30,23,76.1,76.325,75.725,76.125,1585
20180701|2018-05-23 13:00,23,76.125,76.3,76,76.05,255
20180701|2018-05-24 08:30,24,76.125,76.125,75.4,75.475,2217
20180701|2018-05-24 09:00,24,75.45,75.65,75.25,75.625,1176
20180701|2018-05-24 09:30,24,75.6,76.35,75.575,76.025,1477
20180701|2018-05-24 10:00,24,76.075,76.3,75.9,76.225,545
20180701|2018-05-24 10:30,24,76.2,76.575,75.85,75.975,1394
20180701|2018-05-24 11:00,24,75.95,76.225,75.95,76.05,287
20180701|2018-05-24 11:30,24,76.05,76.35,76,76.325,245
20180701|2018-05-24 12:00,24,76.325,76.65,76.325,76.575,484
20180701|2018-05-24 12:30,24,76.6,76.825,76.525,76.8,1562
20180701|2018-05-24 13:00,24,76.775,76.95,76.775,76.9,357
20180701|2018-05-25 08:30,25,76.75,77.775,76.425,77.775,1975
20180701|2018-05-25 09:00,25,77.8,77.8,77.4,77.4,738
20180701|2018-05-25 09:30,25,77.375,77.975,77.3,77.95,786
20180701|2018-05-25 10:00,25,77.95,78.075,77.525,77.575,1057
20180701|2018-05-25 10:30,25,77.55,77.575,76.975,77.2,782
20180701|2018-05-25 11:00,25,77.2,77.475,77.025,77.225,582
20180701|2018-05-25 11:30,25,77.2,77.275,77.075,77.2,241
20180701|2018-05-25 12:00,25,77.2,77.2,77.05,77.1,231
20180701|2018-05-25 12:30,25,77.1,77.675,76.9,77.575,1975
20180701|2018-05-25 13:00,25,77.575,77.6,77.325,77.45,233
20180701|2018-05-29 08:30,29,77.85,78.8,77.85,78.65,2796
20180701|2018-05-29 09:00,29,78.675,79.2,78.65,79.025,2260
20180701|2018-05-29 09:30,29,79.075,79.525,78.775,79.025,2185
20180701|2018-05-29 10:00,29,78.975,79.225,78.7,78.975,648
20180701|2018-05-29 10:30,29,78.975,79.275,78.425,78.45,1010
20180701|2018-05-29 11:00,29,78.475,78.525,77.675,78.1,2531
20180701|2018-05-29 11:30,29,78.075,78.075,77.675,77.825,548
20180701|2018-05-29 12:00,29,77.825,78.3,77.75,78.275,808
20180701|2018-05-29 12:30,29,78.3,78.975,78.1,78.85,2767
20180701|2018-05-29 13:00,29,78.85,78.875,78.725,78.775,350
20180701|2018-05-30 08:30,30,79.075,79.6,79,79.475,2183
20180701|2018-05-30 09:00,30,79.5,79.675,79.375,79.625,779
20180701|2018-05-30 09:30,30,79.6,79.6,79.4,79.425,533
20180701|2018-05-30 10:00,30,79.45,79.45,78.825,79.175,1008
20180701|2018-05-30 10:30,30,79.2,79.675,79.125,79.45,881
20180701|2018-05-30 11:00,30,79.475,79.575,79.35,79.475,360
20180701|2018-05-30 11:30,30,79.475,79.625,79.3,79.375,544
20180701|2018-05-30 12:00,30,79.4,79.55,79.1,79.45,500
20180701|2018-05-30 12:30,30,79.5,80.2,79.425,80.125,4074
20180701|2018-05-30 13:00,30,80.15,80.25,80.075,80.175,700
20180701|2018-05-31 08:30,31,79.625,80.05,79.425,79.6,2271
20180701|2018-05-31 09:00,31,79.625,79.7,78.55,78.675,2364
20180701|2018-05-31 09:30,31,78.65,78.825,78.025,78.425,2686
20180701|2018-05-31 10:00,31,78.4,78.475,77.35,77.55,1961
20180701|2018-05-31 10:30,31,77.525,78.225,77.35,77.55,1810
20180701|2018-05-31 11:00,31,77.55,77.775,77.425,77.5,1049
20180701|2018-05-31 11:30,31,77.5,78.4,77.45,78.4,1290
20180701|2018-05-31 12:00,31,78.4,78.45,77.8,77.925,1192
20180701|2018-05-31 12:30,31,77.975,78.325,77.7,78.025,3158
20180701|2018-05-31 13:00,31,78.025,78.025,77.7,77.725,634
20180701|2018-06-01 08:30,1,78.475,78.6,77.525,77.975,2710
20180701|2018-06-01 09:00,1,78.025,78.65,77.875,78.35,1865
20180701|2018-06-01 09:30,1,78.375,78.7,78.25,78.25,991
20180701|2018-06-01 10:00,1,78.225,78.575,78.225,78.4,790
20180701|2018-06-01 10:30,1,78.425,78.6,78.225,78.425,1000
20180701|2018-06-01 11:00,1,78.425,78.75,78.425,78.725,994
20180701|2018-06-01 11:30,1,78.7,78.775,78.4,78.45,532
20180701|2018-06-01 12:00,1,78.425,78.45,78.15,78.175,449
20180701|2018-06-01 12:30,1,78.175,79,77.85,78.925,3173
20180701|2018-06-01 13:00,1,78.925,79.125,78.75,78.75,599
20180701|2018-06-04 08:30,4,78.725,79,77,77.175,2818
20180701|2018-06-04 09:00,4,77.2,77.425,76.275,77.05,2594
20180701|2018-06-04 09:30,4,77.075,77.2,76.4,76.55,1341
20180701|2018-06-04 10:00,4,76.55,77.25,76.375,76.975,1231
20180701|2018-06-04 10:30,4,76.975,77.675,76.85,77.4,876
20180701|2018-06-04 11:00,4,77.35,77.85,77.325,77.625,788
20180701|2018-06-04 11:30,4,77.625,77.625,77.225,77.3,484
20180701|2018-06-04 12:00,4,77.3,77.825,77.125,77.75,742
20180701|2018-06-04 12:30,4,77.75,77.975,77.2,77.95,2080
20180701|2018-06-04 13:00,4,77.95,78.025,77.75,77.775,398
20180701|2018-06-05 08:30,5,76.525,76.6,75.2,75.325,5297
20180701|2018-06-05 09:00,5,75.3,75.75,75.225,75.675,2016
20180701|2018-06-05 09:30,5,75.65,76,75.575,75.975,852
20180701|2018-06-05 10:00,5,75.975,76.175,75.8,76.125,731
20180701|2018-06-05 10:30,5,76.1,76.475,76,76.425,835
20180701|2018-06-05 11:00,5,76.425,76.825,76.35,76.65,987
20180701|2018-06-05 11:30,5,76.725,76.725,76.3,76.45,441
20180701|2018-06-05 12:00,5,76.475,76.775,76.45,76.625,643
20180701|2018-06-05 12:30,5,76.625,77.175,76.45,77,3001
20180701|2018-06-05 13:00,5,76.975,77.15,76.8,76.825,313
20180701|2018-06-06 08:30,6,77.075,78.65,77.05,78.625,4755
20180701|2018-06-06 09:00,6,78.6,79.2,78.525,79.075,3267
20180701|2018-06-06 09:30,6,79.075,79.5,79.075,79.325,1409
20180701|2018-06-06 10:00,6,79.35,79.6,79.25,79.55,1186
20180701|2018-06-06 10:30,6,79.525,79.85,79.475,79.725,1359
20180701|2018-06-06 11:00,6,79.75,79.925,79.7,79.85,842
20180701|2018-06-06 11:30,6,79.85,79.85,79.4,79.475,1040
20180701|2018-06-06 12:00,6,79.5,79.85,79.4,79.75,686
20180701|2018-06-06 12:30,6,79.725,80,79.725,79.975,1707
20180701|2018-06-06 13:00,6,79.95,80.025,79.95,80.025,714
20180701|2018-06-07 08:30,7,79.95,79.95,79.225,79.425,2979
20180701|2018-06-07 09:00,7,79.4,79.775,79.025,79.45,2073
20180701|2018-06-07 09:30,7,79.425,79.825,79.425,79.8,778
20180701|2018-06-07 10:00,7,79.8,79.8,79.45,79.5,519
20180701|2018-06-07 10:30,7,79.525,79.775,79.475,79.625,401
20180701|2018-06-07 11:00,7,79.625,79.975,79.425,79.85,1277
20180701|2018-06-07 11:30,7,79.825,79.85,79.525,79.65,274
20180701|2018-06-07 12:00,7,79.675,79.7,79.375,79.575,505
20180701|2018-06-07 12:30,7,79.5,79.575,79.3,79.525,2635
20180701|2018-06-07 13:00,7,79.525,79.55,79.3,79.4,405
20180701|2018-06-08 08:30,8,80.525,80.775,80.175,80.55,3933
20180701|2018-06-08 09:00,8,80.575,80.575,80.125,80.425,1165
20180701|2018-06-08 09:30,8,80.45,80.825,80.45,80.725,1102
20180701|2018-06-08 10:00,8,80.7,80.8,80.075,80.625,1231
20180701|2018-06-08 10:30,8,80.6,80.85,80.35,80.75,782
20180701|2018-06-08 11:00,8,80.775,80.95,80.625,80.775,965
20180701|2018-06-08 11:30,8,80.8,80.8,80.2,80.45,722
20180701|2018-06-08 12:00,8,80.45,80.65,80.35,80.45,372
20180701|2018-06-08 12:30,8,80.45,80.85,80.45,80.825,2207
20180701|2018-06-08 13:00,8,80.8,80.925,80.725,80.775,530
20180701|2018-06-11 08:30,11,81,81.625,81,81.4,2207
20180701|2018-06-11 09:00,11,81.4,81.45,81.15,81.15,613
20180701|2018-06-11 09:30,11,81.15,81.4,81.05,81.4,645
20180701|2018-06-11 10:00,11,81.375,81.575,80.725,80.95,972
20180701|2018-06-11 10:30,11,80.975,81.25,80.725,81.125,851
20180701|2018-06-11 11:00,11,81.125,81.225,80.8,81.125,548
20180701|2018-06-11 11:30,11,81.1,81.1,80.525,80.7,807
20180701|2018-06-11 12:00,11,80.7,80.825,79.375,79.525,2408
20180701|2018-06-11 12:30,11,79.525,79.625,78.625,79.425,3900
20180701|2018-06-11 13:00,11,79.45,79.65,79.45,79.6,454
20180701|2018-06-12 08:30,12,80.025,80.125,79.3,79.45,2053
20180701|2018-06-12 09:00,12,79.475,79.675,79.1,79.6,1823
20180701|2018-06-12 09:30,12,79.575,80.275,79.575,80.15,1542
20180701|2018-06-12 10:00,12,80.15,80.6,80.05,80.35,1096
20180701|2018-06-12 10:30,12,80.375,80.85,80.3,80.775,1127
20180701|2018-06-12 11:00,12,80.775,81.1,80.75,81.05,1360
20180701|2018-06-12 11:30,12,81.075,81.375,80.9,81.225,1219
20180701|2018-06-12 12:00,12,81.25,81.4,80.45,80.8,1304
20180701|2018-06-12 12:30,12,80.825,81.55,80.7,81.55,2685
20180701|2018-06-12 13:00,12,81.525,81.75,81.45,81.725,825
20180701|2018-06-13 08:30,13,81.75,82.5,81.75,82.35,2837
20180701|2018-06-13 09:00,13,82.35,82.65,82.125,82.575,1049
20180701|2018-06-13 09:30,13,82.575,83.225,82.475,82.95,2518
20180701|2018-06-13 10:00,13,82.95,83.175,82.725,82.85,1457
20180701|2018-06-13 10:30,13,82.85,83.05,82.625,82.85,1094
20180701|2018-06-13 11:00,13,82.825,83.025,82.825,83.025,698
20180701|2018-06-13 11:30,13,83.025,83.3,82.875,82.9,827
20180701|2018-06-13 12:00,13,82.9,83.025,82.75,82.8,777
20180701|2018-06-13 12:30,13,82.8,83.2,82.625,82.65,2435
20180701|2018-06-13 13:00,13,82.675,82.85,82.65,82.8,311
20180701|2018-06-14 08:30,14,82.8,83.175,81.65,82.8,3488
20180701|2018-06-14 09:00,14,82.75,82.75,81.925,82.325,1057
20180701|2018-06-14 09:30,14,82.375,82.375,81.975,82.1,496
20180701|2018-06-14 10:00,14,82.1,82.25,81.65,81.65,730
20180701|2018-06-14 10:30,14,81.65,82,81.35,81.9,1216
20180701|2018-06-14 11:00,14,81.925,81.925,81.425,81.75,451
20180701|2018-06-14 11:30,14,81.75,81.75,81.25,81.4,544
20180701|2018-06-14 12:00,14,81.425,81.625,81.25,81.525,663
20180701|2018-06-14 12:30,14,81.55,81.975,81.325,81.6,2493
20180701|2018-06-14 13:00,14,81.575,81.725,81.575,81.725,309
20180701|2018-06-15 08:30,15,81.475,82.175,80.875,81.975,4624
20180701|2018-06-15 09:00,15,81.925,83,81.9,82.55,2215
20180701|2018-06-15 09:30,15,82.575,82.7,81.725,82,1457
20180701|2018-06-15 10:00,15,82,82.5,81.775,82.35,839
20180701|2018-06-15 10:30,15,82.375,82.675,82.2,82.475,922
20180701|2018-06-15 11:00,15,82.55,82.775,82.425,82.6,582
20180701|2018-06-15 11:30,15,82.6,82.7,82.475,82.625,312
20180701|2018-06-15 12:00,15,82.625,82.875,82.45,82.7,547
20180701|2018-06-15 12:30,15,82.65,82.65,81.625,81.775,2631
20180701|2018-06-15 13:00,15,81.8,81.875,81.75,81.85,272
20180701|2018-06-18 08:30,18,82.05,83.125,81.95,82.8,1935
20180701|2018-06-18 09:00,18,82.8,82.925,82.3,82.375,927
20180701|2018-06-18 09:30,18,82.35,82.95,82.35,82.95,464
20180701|2018-06-18 10:00,18,82.875,83.05,82.7,82.9,713
20180701|2018-06-18 10:30,18,82.95,83.1,82.7,83.05,890
20180701|2018-06-18 11:00,18,83.075,83.375,82.775,83.1,958
20180701|2018-06-18 11:30,18,83.075,83.3,82.925,83.275,390
20180701|2018-06-18 12:00,18,83.3,83.5,83.275,83.475,314
20180701|2018-06-18 12:30,18,83.5,83.825,83.425,83.675,2135
20180701|2018-06-18 13:00,18,83.7,83.725,83.575,83.575,248
20180701|2018-06-19 08:30,19,82.6,82.925,81.65,81.825,3266
20180701|2018-06-19 09:00,19,81.775,82.15,81.625,81.875,1599
20180701|2018-06-19 09:30,19,81.9,82.075,81.55,81.575,1313
20180701|2018-06-19 10:00,19,81.575,81.875,81.525,81.85,590
20180701|2018-06-19 10:30,19,81.875,82.25,81.65,82.1,1029
20180701|2018-06-19 11:00,19,82.075,82.075,81.8,82.025,374
20180701|2018-06-19 11:30,19,82.025,82.125,81.9,81.95,353
20180701|2018-06-19 12:00,19,81.95,82.25,81.85,82.175,670
20180701|2018-06-19 12:30,19,82.15,82.225,81.5,81.975,2006
20180701|2018-06-19 13:00,19,81.975,81.975,81.775,81.875,308
20180701|2018-06-20 08:30,20,81.95,82.375,80.75,81.05,2398
20180701|2018-06-20 09:00,20,81,81,80.2,80.75,1258
20180701|2018-06-20 09:30,20,80.8,80.8,80.025,80.05,852
20180701|2018-06-20 10:00,20,80.05,80.25,80,80.1,534
20180701|2018-06-20 10:30,20,80.075,80.1,79.675,80.1,732
20180701|2018-06-20 11:00,20,80.05,80.1,79.725,79.975,631
20180701|2018-06-20 11:30,20,79.95,80.05,79.725,79.8,344
20180701|2018-06-20 12:00,20,79.775,79.95,79.55,79.925,350
20180701|2018-06-20 12:30,20,79.9,80.25,79.7,79.95,1231
20180701|2018-06-20 13:00,20,79.975,80.075,79.825,79.875,126
20180701|2018-06-21 08:30,21,79.975,80.6,79.575,80,2326
20180701|2018-06-21 09:00,21,80,80.35,79.775,80.1,559
20180701|2018-06-21 09:30,21,80.075,80.225,79.75,80.125,364
20180701|2018-06-21 10:00,21,80.125,80.2,79.8,79.825,261
20180701|2018-06-21 10:30,21,79.825,80.15,79.8,79.825,342
20180701|2018-06-21 11:00,21,79.85,80.55,79.75,80.55,441
20180701|2018-06-21 11:30,21,80.55,80.65,80,80.55,761
20180701|2018-06-21 12:00,21,80.525,80.6,80.275,80.55,402
20180701|2018-06-21 12:30,21,80.525,80.625,80.35,80.45,890
20180701|2018-06-21 13:00,21,80.45,80.5,80.3,80.425,236
20180701|2018-06-22 08:30,22,80.25,80.35,79.275,79.625,1818
20180701|2018-06-22 09:00,22,79.575,79.775,79.325,79.6,459
20180701|2018-06-22 09:30,22,79.65,79.85,79.525,79.65,333
20180701|2018-06-22 10:00,22,79.725,80.05,79.575,80.025,173
20180701|2018-06-22 10:30,22,80,80.175,79.65,79.75,310
20180701|2018-06-22 11:00,22,79.75,79.775,79.15,79.5,581
20180701|2018-06-22 11:30,22,79.5,79.525,79.15,79.225,258
20180701|2018-06-22 12:00,22,79.225,79.425,79.15,79.35,299
20180701|2018-06-22 12:30,22,79.4,79.9,79.4,79.85,791
20180701|2018-06-22 13:00,22,79.875,79.9,79.5,79.625,124
20180701|2018-06-25 08:30,25,79.2,79.3,78.5,78.85,940
20180701|2018-06-25 09:00,25,78.825,78.85,78,78.525,983
20180701|2018-06-25 09:30,25,78.525,78.775,78.325,78.7,464
20180701|2018-06-25 10:00,25,78.775,78.825,78.625,78.65,179
20180701|2018-06-25 10:30,25,78.625,78.825,78.425,78.6,345
20180701|2018-06-25 11:00,25,78.65,78.85,78.5,78.825,234
20180701|2018-06-25 11:30,25,78.775,78.775,78.45,78.525,329
20180701|2018-06-25 12:00,25,78.525,78.6,78.45,78.55,155
20180701|2018-06-25 12:30,25,78.575,78.625,78.025,78.075,985
20180701|2018-06-25 13:00,25,78.075,78.225,77.975,78.225,480
20180701|2018-06-26 08:30,26,78.425,79.525,78.4,79.325,1987
20180701|2018-06-26 09:00,26,79.35,79.925,79.325,79.9,1184
20180701|2018-06-26 09:30,26,79.875,80,79.85,79.875,389
20180701|2018-06-26 10:00,26,79.925,79.95,79.625,79.725,537
20180701|2018-06-26 10:30,26,79.725,79.725,79.475,79.525,627
20180701|2018-06-26 11:00,26,79.525,79.525,79.175,79.2,504
20180701|2018-06-26 11:30,26,79.175,79.325,79,79.275,524
20180701|2018-06-26 12:00,26,79.225,79.375,79.125,79.375,67
20180701|2018-06-26 12:30,26,79.35,79.425,79.075,79.225,560
20180701|2018-06-26 13:00,26,79.15,79.2,79.1,79.2,134
20180701|2018-06-27 08:30,27,79.55,79.75,79.125,79.525,774
20180701|2018-06-27 09:00,27,79.5,79.825,79.5,79.55,408
20180701|2018-06-27 09:30,27,79.575,79.95,79.5,79.75,495
20180701|2018-06-27 10:00,27,79.7,80.1,79.575,79.875,356
20180701|2018-06-27 10:30,27,79.825,79.875,79.5,79.65,293
20180701|2018-06-27 11:00,27,79.65,79.85,79.625,79.85,358
20180701|2018-06-27 11:30,27,79.875,80.275,79.85,80.025,291
20180701|2018-06-27 12:00,27,80.025,80.125,80,80.125,128
20180701|2018-06-27 12:30,27,80.125,80.3,79.875,80.25,484
20180701|2018-06-27 13:00,27,80.225,80.475,80.2,80.4,410
20180701|2018-06-28 08:30,28,80.35,80.6,80.05,80.5,1146
20180701|2018-06-28 09:00,28,80.55,80.8,80.325,80.475,602
20180701|2018-06-28 09:30,28,80.475,80.675,80.45,80.6,294
20180701|2018-06-28 10:00,28,80.675,81,80.55,80.9,423
20180701|2018-06-28 10:30,28,80.875,81.15,80.8,80.85,323
20180701|2018-06-28 11:00,28,80.875,80.875,80.5,80.8,553
20180701|2018-06-28 11:30,28,80.8,81.1,80.8,81,370
20180701|2018-06-28 12:00,28,80.975,81.25,80.875,81.15,285
20180701|2018-06-28 12:30,28,81.15,81.275,80.925,81.175,628
20180701|2018-06-28 13:00,28,81.125,81.175,80.7,80.8,215
20180701|2018-06-29 08:30,29,80.425,81.35,80.4,81.25,2256
20180701|2018-06-29 09:00,29,81.275,82.325,81.25,82,1161
20180701|2018-06-29 09:30,29,82.025,82.4,82.025,82.275,370
20180701|2018-06-29 10:00,29,82.25,82.5,82.225,82.325,278
20180701|2018-06-29 10:30,29,82.375,82.65,82.225,82.225,455
20180701|2018-06-29 11:00,29,82.25,83.125,82.225,82.8,570
20180701|2018-06-29 11:30,29,82.85,83.3,82.775,82.9,569
20180701|2018-06-29 12:00,29,82.9,82.9,82.675,82.75,181
20180701|2018-06-29 12:30,29,82.725,82.95,82.225,82.8,987
20180701|2018-06-29 13:00,29,82.8,82.95,82.675,82.8,353
20180701|2018-07-02 08:30,2,83.075,83.425,82.925,83.15,1046
20180701|2018-07-02 09:00,2,83.125,83.425,83.1,83.35,321
20180701|2018-07-02 09:30,2,83.325,83.35,82.05,82.25,616
20180701|2018-07-02 10:00,2,82.2,82.45,81.85,82.3,975
20180701|2018-07-02 10:30,2,82.3,82.675,82.05,82.4,993
20180701|2018-07-02 11:00,2,82.35,83,82.275,82.675,453
20180701|2018-07-02 11:30,2,82.675,82.9,82.55,82.9,412
20180701|2018-07-02 12:00,2,82.9,82.925,82.65,82.85,237
20180701|2018-07-02 12:30,2,82.875,83.275,82.875,83.275,901
20180701|2018-07-02 13:00,2,83.25,83.375,83.175,83.375,160
20180701|2018-07-03 08:30,3,83.5,83.825,83.3,83.475,1053
20180701|2018-07-03 09:00,3,83.45,84.075,83.45,83.825,817
20180701|2018-07-03 09:30,3,83.85,83.925,83.525,83.725,362
20180701|2018-07-03 10:00,3,83.75,83.775,83.525,83.625,224
20180701|2018-07-03 10:30,3,83.625,83.95,83.5,83.925,201
20180701|2018-07-03 11:00,3,83.95,84,83.65,83.75,198
20180701|2018-07-03 11:30,3,83.8,83.975,83.65,83.725,469
20180701|2018-07-03 12:00,3,83.675,83.75,83.6,83.6,327
20180701|2018-07-05 08:30,5,83.9,83.9,83.2,83.3,565
20180701|2018-07-05 09:00,5,83.325,83.425,83,83.325,429
20180701|2018-07-05 09:30,5,83.375,83.375,83.025,83.35,157
20180701|2018-07-05 10:00,5,83.35,83.825,83.275,83.475,389
20180701|2018-07-05 10:30,5,83.425,83.775,83.35,83.7,217
20180701|2018-07-05 11:00,5,83.8,83.925,83.675,83.7,362
20180701|2018-07-05 11:30,5,83.675,83.8,83.675,83.7,94
20180701|2018-07-05 12:00,5,83.7,83.7,83.45,83.675,103
20180701|2018-07-05 12:30,5,83.7,83.7,83.125,83.35,380
20180701|2018-07-05 13:00,5,83.4,83.45,83.2,83.2,58
20180701|2018-07-06 08:30,6,82.75,82.85,82,82.025,1653
20180701|2018-07-06 09:00,6,82.05,82.175,81.375,81.925,850
20180701|2018-07-06 09:30,6,81.925,82.1,81.85,81.975,501
20180701|2018-07-06 10:00,6,81.975,82.3,81.875,82.25,276
20180701|2018-07-06 10:30,6,82.275,82.35,82.05,82.175,383
20180701|2018-07-06 11:00,6,82.175,82.175,81.65,81.825,341
20180701|2018-07-06 11:30,6,81.75,81.9,81.675,81.825,214
20180701|2018-07-06 12:00,6,81.825,81.825,81.65,81.7,125
20180701|2018-07-06 12:30,6,81.7,81.75,81.25,81.3,652
20180701|2018-07-06 13:00,6,81.275,81.475,81.275,81.45,161
20180701|2018-07-09 08:30,9,81.875,81.875,81,81,813
20180701|2018-07-09 09:00,9,81,81.1,80.7,80.85,498
20180701|2018-07-09 09:30,9,80.9,81.075,80.8,80.9,324
20180701|2018-07-09 10:00,9,80.9,80.9,80.525,80.6,333
20180701|2018-07-09 10:30,9,80.575,80.7,80.425,80.55,340
20180701|2018-07-09 11:00,9,80.6,80.75,80.5,80.575,241
20180701|2018-07-09 11:30,9,80.55,80.625,80.475,80.55,95
20180701|2018-07-09 12:00,9,80.55,80.575,80.45,80.55,78
20180701|2018-07-09 12:30,9,80.55,80.575,80.1,80.15,879
20180701|2018-07-09 13:00,9,80.175,80.325,80.15,80.25,319
20180701|2018-07-10 08:30,10,80.725,80.725,79.525,79.725,1573
20180701|2018-07-10 09:00,10,79.725,79.925,79.55,79.85,454
20180701|2018-07-10 09:30,10,79.85,80.175,79.85,80,298
20180701|2018-07-10 10:00,10,80,80,79.825,79.9,190
20180701|2018-07-10 10:30,10,79.85,79.9,79.75,79.8,78
20180701|2018-07-10 11:00,10,79.8,79.875,79.775,79.875,53
20180701|2018-07-10 11:30,10,79.825,79.95,79.8,79.9,54
20180701|2018-07-10 12:00,10,79.85,79.85,79.675,79.675,175
20180701|2018-07-10 12:30,10,79.675,79.775,79.45,79.45,733
20180701|2018-07-10 13:00,10,79.5,79.6,79.45,79.6,175
20180701|2018-07-11 08:30,11,79.8,79.95,79.575,79.8,1177
20180701|2018-07-11 09:00,11,79.8,79.8,79.35,79.725,864
20180701|2018-07-11 09:30,11,79.7,79.85,79.575,79.825,137
20180701|2018-07-11 10:00,11,79.85,79.85,79.8,79.825,95
20180701|2018-07-11 10:30,11,79.8,79.9,79.7,79.775,496
20180701|2018-07-11 11:00,11,79.75,79.775,79.625,79.65,138
20180701|2018-07-11 11:30,11,79.7,79.725,79.625,79.725,63
20180701|2018-07-11 12:00,11,79.675,79.75,79.65,79.75,55
20180701|2018-07-11 12:30,11,79.725,79.9,79.725,79.75,339
20180701|2018-07-11 13:00,11,79.75,79.85,79.75,79.75,63
20180701|2018-07-12 08:30,12,80.25,80.25,79.875,79.975,707
20180701|2018-07-12 09:00,12,79.975,80.025,79.9,79.925,323
20180701|2018-07-12 09:30,12,79.9,79.975,79.9,79.925,185
20180701|2018-07-12 10:00,12,79.925,80.05,79.925,80,329
20180701|2018-07-12 10:30,12,80,80.05,79.975,80,112
20180701|2018-07-12 11:00,12,80,80.075,80,80.025,163
20180701|2018-07-12 11:30,12,80.075,80.075,80,80.025,96
20180701|2018-07-12 12:00,12,80.025,80.1,80,80.05,149
20180701|2018-07-12 12:30,12,80.05,80.1,79.875,79.875,492
20180701|2018-07-12 13:00,12,79.925,79.95,79.875,79.9,64
20180701|2018-07-13 08:30,13,79.925,79.925,79.85,79.925,500
20180701|2018-07-13 09:00,13,79.925,79.95,79.9,79.9,182
20180701|2018-07-13 09:30,13,79.925,79.975,79.875,79.95,132
20180701|2018-07-13 10:00,13,79.975,80,79.95,79.975,116
20180701|2018-07-13 10:30,13,79.975,80,79.925,79.95,193
20180701|2018-07-13 11:00,13,79.95,79.95,79.925,79.925,140
20180701|2018-07-13 11:30,13,79.925,79.95,79.9,79.95,34
20180701|2018-07-13 12:00,13,79.975,79.975,79.95,79.975,47
20180701|2018-07-13 12:30,13,80,80.025,79.95,79.95,318
20180701|2018-07-13 13:00,13,79.95,80.025,79.925,80.025,16
20180701|2018-07-16 08:30,16,79.925,80,79.9,80,253
20180701|2018-07-16 09:00,16,79.975,80.025,79.975,79.975,86
20180701|2018-07-16 09:30,16,80,80,79.975,80,86
20180701|2018-07-16 10:00,16,79.975,79.975,79.725,79.775,765
20180701|2018-07-16 10:30,16,79.775,79.8,79.725,79.75,198
20180701|2018-07-16 11:00,16,79.75,79.75,79.725,79.75,36
20180701|2018-07-16 11:30,16,79.75,79.775,79.725,79.75,181
20180801|2017-04-25 12:30,25,74.75,74.825,74.75,74.825,10
20180801|2017-04-25 13:00,25,74.85,74.875,74.85,74.875,8
20180801|2017-04-27 11:00,27,75.2,75.2,75.2,75.2,5
20180801|2017-04-28 09:00,28,75.5,75.5,75.5,75.5,9
20180801|2017-04-28 09:30,28,75.75,75.75,75.75,75.75,1
20180801|2017-05-01 08:30,1,75.45,75.75,75.45,75.75,49
20180801|2017-05-01 10:30,1,75.75,75.75,75.75,75.75,5
20180801|2017-05-01 11:00,1,75.75,75.75,75.75,75.75,5
20180801|2017-05-01 11:30,1,75.75,75.75,75.75,75.75,6
20180801|2017-05-01 13:00,1,75.75,75.75,75.75,75.75,1
20180801|2017-05-02 09:00,2,75.75,75.75,75.75,75.75,3
20180801|2017-05-02 10:00,2,75.75,75.75,75.75,75.75,1
20180801|2017-05-03 09:30,3,75.575,75.575,75.575,75.575,2
20180801|2017-05-04 09:30,4,75.75,75.75,75.75,75.75,1
20180801|2017-05-05 12:30,5,75.75,75.75,75.75,75.75,4
20180801|2017-05-05 13:00,5,75.75,75.75,75.75,75.75,2
20180801|2017-05-08 08:30,8,75.75,75.75,75.75,75.75,5
20180801|2017-05-08 09:00,8,75.75,75.75,75.75,75.75,2
20180801|2017-05-08 12:00,8,75.75,75.75,75.75,75.75,5
20180801|2017-05-09 08:30,9,75.75,75.75,75.75,75.75,15
20180801|2017-05-10 09:30,10,76.525,76.525,76.4,76.4,10
20180801|2017-05-10 10:30,10,76.475,76.475,76.475,76.475,3
20180801|2017-05-10 11:30,10,76.675,76.675,76.675,76.675,2
20180801|2017-05-11 10:00,11,75.6,75.6,75.45,75.45,5
20180801|2017-05-11 11:00,11,75.425,75.525,75.425,75.525,6
20180801|2017-05-11 12:30,11,75.35,75.35,75.35,75.35,3
20180801|2017-05-12 09:00,12,75.35,75.35,75.325,75.325,6
20180801|2017-05-12 09:30,12,75.925,76.025,75.925,76.025,2
20180801|2017-05-12 10:00,12,76.075,76.075,76.075,76.075,2
20180801|2017-05-12 10:30,12,76.075,76.125,76.075,76.125,6
20180801|2017-05-15 10:30,15,76.25,76.25,76.25,76.25,2
20180801|2017-05-15 11:30,15,76.4,76.4,76.4,76.4,1
20180801|2017-05-16 10:30,16,76.3,76.3,76.25,76.25,4
20180801|2017-05-22 13:00,22,75.9,75.9,75.9,75.9,1
20180801|2017-05-24 12:30,24,75.475,75.475,75.475,75.475,1
20180801|2017-05-26 10:30,26,75.75,75.75,75.75,75.75,15
20180801|2017-05-26 11:00,26,75.5,75.5,75.5,75.5,1
20180801|2017-05-30 11:00,30,75.5,75.5,75.5,75.5,1
20180801|2017-05-30 12:00,30,75.55,75.55,75.55,75.55,1
20180801|2017-06-01 11:30,1,75.825,75.825,75.825,75.825,2
20180801|2017-06-01 12:00,1,75.975,75.975,75.975,75.975,1
20180801|2017-06-01 12:30,1,76,76,76,76,3
20180801|2017-06-02 08:30,2,76.3,76.3,76.2,76.2,4
20180801|2017-06-02 09:00,2,76.2,76.2,76.1,76.1,6
20180801|2017-06-02 10:00,2,76.05,76.05,76.05,76.05,2
20180801|2017-06-05 08:30,5,76.25,76.3,76.25,76.3,3
20180801|2017-06-05 09:30,5,76.3,76.3,76.3,76.3,1
20180801|2017-06-05 11:00,5,76.05,76.05,76.05,76.05,1
20180801|2017-06-05 12:30,5,75.5,75.5,75.5,75.5,1
20180801|2017-06-06 08:30,6,75.5,75.825,75.5,75.825,2
20180801|2017-06-06 10:00,6,76.1,76.1,76.1,76.1,1
20180801|2017-06-06 10:30,6,76.15,76.15,76.15,76.15,2
20180801|2017-06-06 13:00,6,76.05,76.05,76.05,76.05,1
20180801|2017-06-07 08:30,7,76.15,76.15,76.15,76.15,4
20180801|2017-06-07 10:30,7,76.2,76.2,76.2,76.2,2
20180801|2017-06-07 12:30,7,76.3,76.3,76.3,76.3,1
20180801|2017-06-08 09:30,8,76.5,76.5,76.5,76.5,1
20180801|2017-06-08 10:00,8,76.6,76.6,76.6,76.6,3
20180801|2017-06-08 12:30,8,76.1,76.1,76.1,76.1,6
20180801|2017-06-09 08:30,9,76.3,76.3,76.3,76.3,4
20180801|2017-06-09 09:30,9,76.3,76.3,76.3,76.3,5
20180801|2017-06-09 10:00,9,76.2,76.2,76.2,76.2,2
20180801|2017-06-09 12:00,9,76.225,76.225,76.225,76.225,4
20180801|2017-06-09 12:30,9,76.125,76.275,76.125,76.275,7
20180801|2017-06-12 11:30,12,75.8,75.8,75.8,75.8,1
20180801|2017-06-12 12:30,12,76.225,76.275,76.225,76.275,17
20180801|2017-06-13 09:00,13,76.3,76.3,76.3,76.3,3
20180801|2017-06-13 11:30,13,76.15,76.15,76,76,15
20180801|2017-06-13 12:00,13,76,76,76,76,35
20180801|2017-06-15 08:30,15,75.9,75.9,75.9,75.9,5
20180801|2017-06-15 10:00,15,75.7,75.7,75.5,75.5,7
20180801|2017-06-15 12:00,15,75.675,75.725,75.675,75.725,10
20180801|2017-06-16 09:30,16,75.15,75.15,75.15,75.15,1
20180801|2017-06-16 11:00,16,75.35,75.375,75.35,75.375,5
20180801|2017-06-16 13:00,16,75.575,75.575,75.575,75.575,1
20180801|2017-06-19 08:30,19,75.2,75.3,75.2,75.2,8
20180801|2017-06-19 09:30,19,75.625,75.675,75.625,75.675,2
20180801|2017-06-19 10:30,19,75.6,75.6,75.5,75.5,7
20180801|2017-06-19 11:00,19,75.375,75.375,75.25,75.25,3
20180801|2017-06-19 11:30,19,75.225,75.25,75.125,75.125,6
20180801|2017-06-19 12:00,19,75.25,75.25,75.25,75.25,5
20180801|2017-06-19 12:30,19,75.5,75.5,75.5,75.5,5
20180801|2017-06-20 08:30,20,75.65,75.65,75.625,75.625,13
20180801|2017-06-20 09:00,20,75,75,75,75,1
20180801|2017-06-20 10:30,20,74.9,74.9,74.9,74.9,3
20180801|2017-06-20 12:30,20,75.05,75.375,74.95,75.375,6
20180801|2017-06-21 11:30,21,75.4,75.475,75.4,75.475,3
20180801|2017-06-22 09:00,22,75.025,75.025,75.025,75.025,1
20180801|2017-06-22 10:30,22,74.85,74.85,74.85,74.85,1
20180801|2017-06-22 11:30,22,74.5,74.5,74.5,74.5,1
20180801|2017-06-22 12:00,22,74.55,74.55,74.55,74.55,2
20180801|2017-06-22 12:30,22,74.475,74.475,74.475,74.475,1
20180801|2017-06-23 09:00,23,74.1,74.1,74.1,74.1,1
20180801|2017-06-23 10:00,23,73.65,73.65,73.65,73.65,1
20180801|2017-06-23 12:00,23,74.125,74.125,74.125,74.125,1
20180801|2017-06-23 12:30,23,74.1,74.125,74.1,74.125,2
20180801|2017-06-26 08:30,26,74.65,74.65,74.65,74.65,1
20180801|2017-06-26 09:00,26,74.475,74.475,74.325,74.325,10
20180801|2017-06-26 10:00,26,74.4,74.4,74.4,74.4,1
20180801|2017-06-26 10:30,26,74.35,74.35,74.35,74.35,1
20180801|2017-06-26 11:00,26,74.375,74.425,74.375,74.425,2
20180801|2017-06-26 11:30,26,74.4,74.4,74.4,74.4,1
20180801|2017-06-26 12:30,26,74.55,74.55,74.55,74.55,1
20180801|2017-06-27 09:30,27,74.3,74.3,74.3,74.3,1
20180801|2017-06-27 10:00,27,74.5,74.6,74.425,74.6,3
20180801|2017-06-27 11:00,27,74.9,74.9,74.9,74.9,1
20180801|2017-06-27 12:30,27,74.9,74.95,74.85,74.95,6
20180801|2017-06-28 10:00,28,74.6,74.6,74.6,74.6,3
20180801|2017-06-28 11:30,28,74.525,74.525,74.525,74.525,1
20180801|2017-06-29 10:00,29,74.95,74.95,74.95,74.95,10
20180801|2017-06-29 12:00,29,74.725,74.725,74.625,74.625,5
20180801|2017-06-29 12:30,29,74.95,74.95,74.95,74.95,4
20180801|2017-06-30 08:30,30,74.95,74.95,74.95,74.95,12
20180801|2017-06-30 09:00,30,75.25,75.3,75.25,75.3,2
20180801|2017-06-30 09:30,30,75.125,75.25,75.1,75.25,8
20180801|2017-06-30 10:00,30,75.25,75.25,75.25,75.25,2
20180801|2017-06-30 11:30,30,75.4,75.4,75.4,75.4,1
20180801|2017-06-30 12:30,30,75.4,75.4,75.4,75.4,4
20180801|2017-07-03 08:30,3,75.5,75.525,75.5,75.525,12
20180801|2017-07-05 10:00,5,75.8,75.85,75.8,75.85,3
20180801|2017-07-05 11:30,5,75.775,75.775,75.775,75.775,1
20180801|2017-07-05 12:00,5,75.85,75.85,75.85,75.85,2
20180801|2017-07-05 12:30,5,75.95,76,75.85,76,8
20180801|2017-07-06 08:30,6,75.6,75.6,75.6,75.6,8
20180801|2017-07-06 09:30,6,76,76,76,76,2
20180801|2017-07-06 10:00,6,76,76,75.225,75.625,21
20180801|2017-07-06 10:30,6,75.7,75.7,75.7,75.7,1
20180801|2017-07-06 11:00,6,76,76,76,76,6
20180801|2017-07-06 12:00,6,76.025,76.025,76.025,76.025,1
20180801|2017-07-06 12:30,6,76.05,76.125,75.95,76.125,11
20180801|2017-07-07 09:00,7,76.075,76.075,76.075,76.075,1
20180801|2017-07-07 10:00,7,76.1,76.1,76.1,76.1,2
20180801|2017-07-07 12:30,7,76.1,76.1,76.1,76.1,8
20180801|2017-07-11 08:30,11,76.075,76.075,76.075,76.075,1
20180801|2017-07-11 10:30,11,76.525,76.525,76.525,76.525,1
20180801|2017-07-12 09:00,12,76.45,76.45,76.45,76.45,5
20180801|2017-07-13 09:00,13,75.55,75.55,75.55,75.55,1
20180801|2017-07-13 09:30,13,75.525,75.6,75.525,75.575,9
20180801|2017-07-13 12:30,13,75.725,75.75,75.725,75.75,5
20180801|2017-07-14 09:00,14,75.7,75.7,75.7,75.7,1
20180801|2017-07-14 12:00,14,75.525,75.525,75.525,75.525,1
20180801|2017-07-14 12:30,14,75.3,75.3,75.3,75.3,5
20180801|2017-07-17 08:30,17,75.15,75.15,75.15,75.15,1
20180801|2017-07-17 11:30,17,75.6,75.6,75.6,75.6,1
20180801|2017-07-17 12:30,17,75.4,75.4,75.35,75.35,3
20180801|2017-07-18 08:30,18,76.45,76.45,76.125,76.15,8
20180801|2017-07-18 09:00,18,76.225,76.675,76.225,76.35,14
20180801|2017-07-18 09:30,18,76.675,76.675,76.475,76.475,2
20180801|2017-07-19 09:30,19,76.4,76.4,76.4,76.4,3
20180801|2017-07-19 12:00,19,76.275,76.3,76.275,76.3,2
20180801|2017-07-20 08:30,20,76.375,76.375,76.375,76.375,1
20180801|2017-07-20 11:00,20,76.375,76.375,76.375,76.375,1
20180801|2017-07-20 11:30,20,76.25,76.25,76.25,76.25,4
20180801|2017-07-21 09:30,21,76.3,76.3,76.3,76.3,1
20180801|2017-07-21 11:30,21,76.55,76.6,76.55,76.6,2
20180801|2017-07-24 08:30,24,76.05,76.05,76.05,76.05,5
20180801|2017-07-24 10:00,24,75.75,75.75,75.75,75.75,2
20180801|2017-07-24 10:30,24,75.75,75.75,75.75,75.75,1
20180801|2017-07-24 13:00,24,76.275,76.275,76.275,76.275,1
20180801|2017-07-25 08:30,25,76.125,76.125,76.075,76.075,3
20180801|2017-07-25 09:00,25,76.025,76.075,76.025,76.05,7
20180801|2017-07-25 10:00,25,76.075,76.125,76.075,76.125,2
20180801|2017-07-25 10:30,25,76.1,76.1,76.05,76.05,4
20180801|2017-07-25 12:00,25,76.275,76.275,76.275,76.275,1
20180801|2017-07-26 08:30,26,76.325,76.325,76.3,76.3,10
20180801|2017-07-26 09:00,26,76.5,76.5,76.5,76.5,3
20180801|2017-07-26 09:30,26,76.4,76.4,76.4,76.4,1
20180801|2017-07-26 10:30,26,76.4,76.4,76.275,76.275,6
20180801|2017-07-26 12:30,26,76.5,76.5,76.5,76.5,1
20180801|2017-07-27 09:30,27,76.225,76.225,76.225,76.225,1
20180801|2017-07-27 11:00,27,76.175,76.2,76.175,76.2,2
20180801|2017-07-28 10:30,28,76.275,76.275,76.275,76.275,2
20180801|2017-07-28 11:30,28,76.75,76.75,76.75,76.75,1
20180801|2017-07-28 12:00,28,76.8,76.8,76.8,76.8,2
20180801|2017-07-28 12:30,28,76.8,76.825,76.8,76.825,6
20180801|2017-07-31 08:30,31,76.55,76.75,76.475,76.525,10
20180801|2017-07-31 09:00,31,76.625,76.65,76.625,76.65,2
20180801|2017-07-31 10:30,31,76.475,76.475,76.475,76.475,3
20180801|2017-07-31 11:00,31,76.5,76.5,76.5,76.5,36
20180801|2017-07-31 11:30,31,76.7,76.7,76.65,76.65,3
20180801|2017-08-01 08:30,1,76.425,76.425,76.4,76.425,6
20180801|2017-08-01 12:00,1,76.05,76.05,76.05,76.05,2
20180801|2017-08-01 13:00,1,76.2,76.2,76.2,76.2,1
20180801|2017-08-02 08:30,2,75.925,75.975,75.925,75.975,3
20180801|2017-08-02 09:00,2,75.8,75.8,75.8,75.8,1
20180801|2017-08-02 10:30,2,75.975,76,75.975,76,3
20180801|2017-08-02 11:30,2,76,76.55,76,76.4,33
20180801|2017-08-02 12:00,2,76.6,76.775,76.575,76.75,16
20180801|2017-08-02 12:30,2,76.85,76.975,76.85,76.975,4
20180801|2017-08-03 10:00,3,76.675,76.675,76.675,76.675,1
20180801|2017-08-03 10:30,3,76.625,76.625,76.475,76.475,2
20180801|2017-08-03 12:00,3,76.7,76.975,76.7,76.95,6
20180801|2017-08-03 12:30,3,76.975,77.25,76.975,77.25,31
20180801|2017-08-03 13:00,3,77.325,77.325,77.325,77.325,1
20180801|2017-08-04 09:30,4,77.675,77.675,77.675,77.675,1
20180801|2017-08-04 10:00,4,77.7,77.75,77.65,77.65,13
20180801|2017-08-04 10:30,4,77.8,77.8,77.75,77.75,5
20180801|2017-08-04 13:00,4,77.7,77.7,77.7,77.7,1
20180801|2017-08-07 10:30,7,77.55,77.55,77.55,77.55,3
20180801|2017-08-07 11:00,7,77.55,77.55,77.45,77.5,5
20180801|2017-08-07 11:30,7,77.5,77.5,77.5,77.5,1
20180801|2017-08-07 12:30,7,77.75,77.75,77.75,77.75,1
20180801|2017-08-07 13:00,7,77.825,77.825,77.825,77.825,1
20180801|2017-08-08 09:30,8,77.5,77.5,77.5,77.5,2
20180801|2017-08-08 12:30,8,77.45,77.45,77.45,77.45,7
20180801|2017-08-09 08:30,9,77.4,77.4,77.2,77.2,6
20180801|2017-08-09 09:00,9,77.4,77.4,77.4,77.4,2
20180801|2017-08-09 09:30,9,77.325,77.325,77.325,77.325,1
20180801|2017-08-09 10:30,9,77.125,77.125,77.1,77.1,2
20180801|2017-08-09 11:30,9,77.25,77.25,77.2,77.2,2
20180801|2017-08-09 12:00,9,77.15,77.15,77.15,77.15,1
20180801|2017-08-09 12:30,9,77,77,77,77,2
20180801|2017-08-09 13:00,9,77.2,77.2,77.2,77.2,1
20180801|2017-08-10 09:30,10,77.35,77.35,77.2,77.2,4
20180801|2017-08-10 10:00,10,77.25,77.275,77.075,77.1,11
20180801|2017-08-10 10:30,10,77.125,77.175,77.075,77.175,7
20180801|2017-08-10 11:00,10,77.1,77.1,77.1,77.1,1
20180801|2017-08-10 11:30,10,77.05,77.05,77,77,2
20180801|2017-08-10 12:30,10,77.1,77.25,77.1,77.25,37
20180801|2017-08-10 13:00,10,77.25,77.25,77.225,77.225,6
20180801|2017-08-11 08:30,11,77.225,77.225,77.225,77.225,5
20180801|2017-08-11 10:30,11,77.1,77.1,77,77,2
20180801|2017-08-11 11:30,11,77,77,77,77,1
20180801|2017-08-11 12:00,11,76.95,76.95,76.9,76.9,3
20180801|2017-08-14 09:00,14,76.5,76.5,76.05,76.05,6
20180801|2017-08-14 10:00,14,76.45,76.45,76.45,76.45,2
20180801|2017-08-14 10:30,14,76.6,76.6,76.6,76.6,1
20180801|2017-08-14 12:30,14,76.525,76.525,76.525,76.525,5
20180801|2017-08-15 09:00,15,77.15,77.2,77.15,77.2,14
20180801|2017-08-15 09:30,15,77.35,77.35,77.2,77.2,11
20180801|2017-08-15 10:00,15,77.225,77.225,77.1,77.1,19
20180801|2017-08-15 10:30,15,77.05,77.05,77,77,10
20180801|2017-08-15 11:00,15,77.25,77.25,77.25,77.25,1
20180801|2017-08-15 11:30,15,77.225,77.375,77.225,77.375,4
20180801|2017-08-15 12:00,15,77.275,77.275,77.275,77.275,1
20180801|2017-08-15 12:30,15,77.35,77.375,77.325,77.325,6
20180801|2017-08-15 13:00,15,77.325,77.325,77.2,77.2,12
20180801|2017-08-16 08:30,16,76.975,77.325,76.975,77.275,31
20180801|2017-08-16 09:00,16,77.25,77.375,77.25,77.35,11
20180801|2017-08-16 09:30,16,77.275,77.45,77.275,77.425,9
20180801|2017-08-16 10:00,16,77.125,77.125,77.1,77.1,11
20180801|2017-08-16 11:00,16,76.6,76.7,76.6,76.7,5
20180801|2017-08-16 12:30,16,76.75,76.75,76.75,76.75,2
20180801|2017-08-17 09:00,17,76.425,76.425,76.425,76.425,5
20180801|2017-08-17 09:30,17,76.625,76.625,76.625,76.625,1
20180801|2017-08-17 10:00,17,76.525,76.525,76.525,76.525,1
20180801|2017-08-17 10:30,17,76.375,76.375,76.15,76.25,10
20180801|2017-08-17 11:00,17,76.25,76.25,76.225,76.225,3
20180801|2017-08-17 11:30,17,76.225,76.225,76.075,76.075,7
20180801|2017-08-17 12:00,17,75.975,76,75.875,75.925,22
20180801|2017-08-17 12:30,17,76.05,76.1,75.9,76.1,13
20180801|2017-08-17 13:00,17,75.85,75.85,75.85,75.85,1
20180801|2017-08-18 08:30,18,75.825,75.825,75.825,75.825,1
20180801|2017-08-18 09:30,18,76,76,75.925,75.925,4
20180801|2017-08-18 10:00,18,76.025,76.075,76.025,76.025,6
20180801|2017-08-18 10:30,18,76.05,76.05,76.05,76.05,1
20180801|2017-08-18 11:00,18,76.2,76.2,76.05,76.05,9
20180801|2017-08-18 11:30,18,76.2,76.225,76.2,76.225,3
20180801|2017-08-18 12:00,18,76.25,76.25,76.25,76.25,1
20180801|2017-08-18 12:30,18,76.275,76.275,76.275,76.275,2
20180801|2017-08-21 08:30,21,75.975,76.175,75.975,76.075,7
20180801|2017-08-21 09:00,21,75.975,75.975,75.95,75.95,4
20180801|2017-08-21 10:00,21,75.75,75.75,75.675,75.675,3
20180801|2017-08-21 11:00,21,75.675,75.675,75.675,75.675,1
20180801|2017-08-21 13:00,21,75.85,76.05,75.85,75.95,8
20180801|2017-08-22 08:30,22,75.575,75.825,75.45,75.825,56
20180801|2017-08-22 09:00,22,75.825,78.3,75.725,76.4,453
20180801|2017-08-22 09:30,22,76.425,76.6,76.275,76.4,18
20180801|2017-08-22 10:00,22,76.475,76.575,76.425,76.45,6
20180801|2017-08-22 10:30,22,76.675,76.675,76.55,76.55,4
20180801|2017-08-22 11:00,22,76.55,76.675,76.55,76.6,4
20180801|2017-08-22 11:30,22,76.525,76.525,76.475,76.475,4
20180801|2017-08-22 12:00,22,76.45,76.75,76.45,76.725,62
20180801|2017-08-22 12:30,22,76.775,76.825,76.575,76.675,26
20180801|2017-08-23 08:30,23,76.425,76.425,76.25,76.3,6
20180801|2017-08-23 09:00,23,76.25,76.25,76.25,76.25,2
20180801|2017-08-23 09:30,23,76.175,76.35,76.175,76.3,10
20180801|2017-08-23 10:30,23,76.3,76.3,76.3,76.3,4
20180801|2017-08-23 12:00,23,76.3,76.3,76.3,76.3,2
20180801|2017-08-23 12:30,23,76.2,76.325,76.2,76.275,14
20180801|2017-08-23 13:00,23,76.45,76.45,76.25,76.25,7
20180801|2017-08-24 08:30,24,76.525,76.525,76.475,76.475,3
20180801|2017-08-24 09:30,24,76.1,76.1,76.1,76.1,1
20180801|2017-08-24 10:00,24,76.025,76.025,76,76,2
20180801|2017-08-24 10:30,24,76.175,76.175,76.175,76.175,1
20180801|2017-08-24 11:00,24,76.1,76.2,76.1,76.2,3
20180801|2017-08-24 11:30,24,76.2,76.25,76.2,76.25,6
20180801|2017-08-24 12:30,24,76.4,76.6,76.4,76.6,6
20180801|2017-08-25 10:00,25,76.45,76.45,76.45,76.45,2
20180801|2017-08-25 11:30,25,76.35,76.35,76.35,76.35,1
20180801|2017-08-25 12:00,25,76.525,76.525,76.525,76.525,1
20180801|2017-08-25 12:30,25,76.45,76.45,76.425,76.425,3
20180801|2017-08-25 13:00,25,76.3,76.3,76.225,76.25,11
20180801|2017-08-28 09:00,28,76,76,76,76,2
20180801|2017-08-28 11:30,28,75.9,75.9,75.9,75.9,1
20180801|2017-08-28 13:00,28,75.825,75.825,75.825,75.825,2
20180801|2017-08-29 09:30,29,75.675,75.675,75.65,75.65,7
20180801|2017-08-29 10:00,29,75.55,75.55,75.55,75.55,1
20180801|2017-08-29 10:30,29,75.375,75.375,75.25,75.275,15
20180801|2017-08-29 11:30,29,75.1,75.1,75.1,75.1,10
20180801|2017-08-29 12:00,29,75,75,74.875,74.875,3
20180801|2017-08-29 12:30,29,74.875,75.025,74.825,74.825,6
20180801|2017-08-29 13:00,29,74.9,74.9,74.85,74.85,2
20180801|2017-08-30 08:30,30,74.75,75,74.75,75,2
20180801|2017-08-30 09:00,30,74.75,74.75,74.5,74.5,4
20180801|2017-08-30 09:30,30,74.575,74.575,74.525,74.525,2
20180801|2017-08-30 10:00,30,74.525,74.525,74.525,74.525,1
20180801|2017-08-30 11:30,30,74.875,74.975,74.875,74.975,8
20180801|2017-08-30 12:00,30,75.05,75.3,75.05,75.3,10
20180801|2017-08-31 08:30,31,75.675,75.85,75.675,75.7,10
20180801|2017-08-31 09:00,31,75.75,76.225,75.75,76.225,8
20180801|2017-08-31 09:30,31,76.225,76.225,76.2,76.2,4
20180801|2017-08-31 10:30,31,76.375,76.475,76.375,76.475,6
20180801|2017-08-31 11:00,31,76.3,76.3,76.15,76.15,2
20180801|2017-08-31 11:30,31,76.45,76.45,76.325,76.425,7
20180801|2017-08-31 12:00,31,76.55,76.575,76.55,76.575,2
20180801|2017-08-31 12:30,31,76.5,76.5,75.9,75.9,4
20180801|2017-08-31 13:00,31,75.925,75.925,75.925,75.925,1
20180801|2017-09-01 08:30,1,76,76,76,76,1
20180801|2017-09-01 09:00,1,75.825,75.825,75.825,75.825,1
20180801|2017-09-01 09:30,1,76,76,76,76,2
20180801|2017-09-01 10:00,1,76.075,76.075,76.075,76.075,1
20180801|2017-09-01 10:30,1,76.1,76.3,76.1,76.3,2
20180801|2017-09-01 11:00,1,76.425,76.425,76.4,76.4,3
20180801|2017-09-01 11:30,1,76.475,76.475,76.425,76.425,2
20180801|2017-09-01 12:00,1,76.3,76.325,76.2,76.2,4
20180801|2017-09-01 12:30,1,76.125,76.125,76.125,76.125,1
20180801|2017-09-05 08:30,5,76.575,77.475,76.575,77.2,8
20180801|2017-09-05 09:00,5,77.05,77.05,76.975,77.025,7
20180801|2017-09-05 09:30,5,77.1,77.225,77.05,77.05,21
20180801|2017-09-05 10:00,5,77.05,77.15,77.05,77.15,2
20180801|2017-09-05 10:30,5,77.225,77.225,77.225,77.225,1
20180801|2017-09-05 11:00,5,77.15,77.15,77.15,77.15,2
20180801|2017-09-05 12:30,5,76.9,77.05,76.9,76.95,3
20180801|2017-09-06 10:00,6,77.175,77.175,77.15,77.15,8
20180801|2017-09-06 10:30,6,77.15,77.15,76.95,76.95,6
20180801|2017-09-06 11:00,6,77.05,77.05,77.05,77.05,5
20180801|2017-09-06 11:30,6,77.025,77.025,77.025,77.025,1
20180801|2017-09-06 12:00,6,77.05,77.05,77.05,77.05,22
20180801|2017-09-06 12:30,6,77.05,77.25,77.05,77.225,28
20180801|2017-09-07 08:30,7,76.75,76.775,76.55,76.775,7
20180801|2017-09-07 09:00,7,76.65,76.725,76.65,76.725,4
20180801|2017-09-07 10:30,7,76.6,76.625,76.6,76.625,5
20180801|2017-09-07 11:00,7,76.575,76.625,76.575,76.625,2
20180801|2017-09-07 11:30,7,76.825,76.825,76.825,76.825,1
20180801|2017-09-07 12:00,7,77,77.05,77,77.05,3
20180801|2017-09-07 12:30,7,76.875,76.975,76.85,76.975,4
20180801|2017-09-07 13:00,7,76.95,76.95,76.95,76.95,2
20180801|2017-09-08 08:30,8,76.725,76.875,76.725,76.875,6
20180801|2017-09-08 09:00,8,76.9,77.075,76.9,77.05,30
20180801|2017-09-08 09:30,8,77.2,77.25,77.1,77.25,21
20180801|2017-09-08 10:00,8,77.15,77.4,77.15,77.4,27
20180801|2017-09-08 10:30,8,77.375,77.4,77.3,77.3,17
20180801|2017-09-08 11:00,8,77.3,77.3,77.025,77.075,16
20180801|2017-09-08 12:00,8,77.25,77.675,77.2,77.225,31
20180801|2017-09-08 12:30,8,77.65,77.7,77.55,77.55,11
20180801|2017-09-08 13:00,8,77.6,77.9,77.6,77.9,19
20180801|2017-09-11 08:30,11,77.125,77.75,77.125,77.75,14
20180801|2017-09-11 09:00,11,77.7,77.7,77.125,77.125,40
20180801|2017-09-11 09:30,11,77.075,77.1,77.075,77.1,3
20180801|2017-09-11 12:00,11,77.775,77.8,77.7,77.775,39
20180801|2017-09-11 12:30,11,77.85,77.85,77.6,77.6,52
20180801|2017-09-12 08:30,12,77.225,77.525,77.225,77.4,6
20180801|2017-09-12 09:00,12,77.5,77.625,77.5,77.6,4
20180801|2017-09-12 09:30,12,77.625,77.625,77.425,77.625,22
20180801|2017-09-12 10:00,12,77.525,77.575,77.525,77.575,4
20180801|2017-09-12 10:30,12,77.55,77.65,77.5,77.5,20
20180801|2017-09-12 11:00,12,77.275,77.3,77.225,77.225,19
20180801|2017-09-12 11:30,12,77.25,77.325,77.15,77.225,15
20180801|2017-09-12 12:30,12,77.225,77.4,77.025,77.4,28
20180801|2017-09-13 08:30,13,77.05,77.05,76.9,76.9,11
20180801|2017-09-13 09:00,13,77,77.05,77,77,12
20180801|2017-09-13 10:00,13,77.125,77.225,77.1,77.225,4
20180801|2017-09-13 10:30,13,77.15,77.15,77.15,77.15,1
20180801|2017-09-13 11:00,13,77.075,77.075,77.075,77.075,1
20180801|2017-09-13 11:30,13,77.15,77.15,77.15,77.15,1
20180801|2017-09-13 12:00,13,77.375,77.425,77.25,77.25,15
20180801|2017-09-13 12:30,13,77.475,77.475,77.05,77.225,4
20180801|2017-09-13 13:00,13,77.3,77.3,77.3,77.3,4
20180801|2017-09-14 08:30,14,77,77.2,77,77.2,31
20180801|2017-09-14 09:00,14,77.225,77.4,77.175,77.4,32
20180801|2017-09-14 10:00,14,77.6,77.6,77.475,77.475,2
20180801|2017-09-14 10:30,14,77.225,77.225,77.225,77.225,2
20180801|2017-09-14 11:30,14,77.325,77.325,77.325,77.325,1
20180801|2017-09-14 12:00,14,77.45,77.575,77.45,77.575,6
20180801|2017-09-14 12:30,14,77.55,77.775,77.55,77.775,21
20180801|2017-09-14 13:00,14,77.775,77.775,77.65,77.65,21
20180801|2017-09-15 08:30,15,77.325,77.6,77.325,77.6,4
20180801|2017-09-15 09:00,15,77.55,78.2,77.475,77.475,43
20180801|2017-09-15 11:30,15,77.725,77.775,77.65,77.775,13
20180801|2017-09-15 12:00,15,77.65,77.65,77.6,77.6,2
20180801|2017-09-15 12:30,15,77.725,77.9,77.725,77.9,36
20180801|2017-09-15 13:00,15,77.875,77.9,77.775,77.9,18
20180801|2017-09-18 08:30,18,77.625,77.775,77.625,77.775,2
20180801|2017-09-18 09:00,18,77.725,77.85,77.65,77.85,7
20180801|2017-09-18 10:00,18,77.825,77.825,77.825,77.825,1
20180801|2017-09-18 10:30,18,77.975,78,77.975,78,2
20180801|2017-09-18 11:00,18,78.05,78.05,78.05,78.05,4
20180801|2017-09-18 12:00,18,77.9,77.9,77.9,77.9,6
20180801|2017-09-18 12:30,18,77.9,78.05,77.9,78.05,50
20180801|2017-09-18 13:00,18,78,78.05,78,78,8
20180801|2017-09-19 08:30,19,78.1,78.1,77.95,77.95,22
20180801|2017-09-19 09:00,19,78.05,78.1,78.025,78.025,55
20180801|2017-09-19 09:30,19,77.85,78.025,77.85,78.025,11
20180801|2017-09-19 10:00,19,78.025,78.05,78,78.05,6
20180801|2017-09-19 10:30,19,77.95,77.95,77.95,77.95,1
20180801|2017-09-19 11:00,19,77.9,78,77.9,78,9
20180801|2017-09-19 11:30,19,78.05,78.1,78.05,78.1,9
20180801|2017-09-19 12:00,19,78.1,78.1,77.95,77.95,12
20180801|2017-09-19 12:30,19,77.95,78.15,77.85,77.875,75
20180801|2017-09-19 13:00,19,77.825,78,77.825,78,21
20180801|2017-09-20 08:30,20,78,78,77.8,77.8,3
20180801|2017-09-20 09:00,20,77.775,77.9,77.65,77.675,25
20180801|2017-09-20 09:30,20,77.95,77.95,77.325,77.5,79
20180801|2017-09-20 10:00,20,77.375,77.475,77.075,77.225,18
20180801|2017-09-20 10:30,20,77.325,77.425,77.15,77.425,15
20180801|2017-09-20 11:00,20,77.325,77.725,77.325,77.7,14
20180801|2017-09-20 11:30,20,77.6,77.9,77.5,77.9,12
20180801|2017-09-20 12:00,20,77.925,77.925,77.7,77.925,11
20180801|2017-09-20 12:30,20,77.925,78,77.8,78,61
20180801|2017-09-20 13:00,20,78,78,77.825,77.825,11
20180801|2017-09-21 08:30,21,77.575,77.95,77.575,77.95,12
20180801|2017-09-21 09:00,21,77.8,77.8,77.8,77.8,1
20180801|2017-09-21 09:30,21,77.9,77.9,77.9,77.9,1
20180801|2017-09-21 10:00,21,77.75,77.75,77.75,77.75,3
20180801|2017-09-21 10:30,21,77.65,77.65,77.6,77.6,2
20180801|2017-09-21 11:00,21,77.85,77.85,77.65,77.75,8
20180801|2017-09-21 11:30,21,77.85,77.975,77.85,77.975,12
20180801|2017-09-21 12:00,21,77.975,78,77.975,78,5
20180801|2017-09-21 12:30,21,78,78,77.85,78,69
20180801|2017-09-21 13:00,21,77.975,78,77.975,78,11
20180801|2017-09-22 08:30,22,77.475,77.5,77.275,77.5,17
20180801|2017-09-22 09:00,22,77.575,77.75,77.575,77.75,10
20180801|2017-09-22 11:30,22,77.95,77.95,77.95,77.95,1
20180801|2017-09-22 12:00,22,77.975,78,77.975,78,14
20180801|2017-09-22 12:30,22,77.975,78,77.875,78,34
20180801|2017-09-22 13:00,22,77.975,78,77.975,78,11
20180801|2017-09-25 08:30,25,77.55,77.7,77.55,77.7,2
20180801|2017-09-25 09:00,25,77.625,77.975,77.625,77.875,30
20180801|2017-09-25 09:30,25,77.85,77.85,77.625,77.625,5
20180801|2017-09-25 10:00,25,77.875,77.925,77.875,77.925,10
20180801|2017-09-25 10:30,25,77.975,77.975,77.975,77.975,1
20180801|2017-09-25 11:30,25,77.875,77.9,77.825,77.825,23
20180801|2017-09-25 12:00,25,77.8,77.85,77.725,77.8,27
20180801|2017-09-25 12:30,25,77.8,77.825,77.75,77.75,17
20180801|2017-09-25 13:00,25,77.725,77.8,77.65,77.8,7
20180801|2017-09-26 08:30,26,77.55,77.55,77.375,77.375,13
20180801|2017-09-26 09:00,26,77.75,77.775,77.7,77.7,8
20180801|2017-09-26 09:30,26,77.725,77.725,77.65,77.7,7
20180801|2017-09-26 10:00,26,77.6,77.7,77.6,77.7,5
20180801|2017-09-26 10:30,26,77.625,77.7,77.6,77.7,5
20180801|2017-09-26 11:00,26,77.75,77.75,77.675,77.675,5
20180801|2017-09-26 11:30,26,77.75,77.775,77.75,77.775,2
20180801|2017-09-26 12:30,26,77.775,77.875,77.75,77.875,9
20180801|2017-09-26 13:00,26,77.775,77.85,77.775,77.825,3
20180801|2017-09-27 08:30,27,77.975,78,77.775,77.775,12
20180801|2017-09-27 09:00,27,77.75,77.75,77.675,77.725,6
20180801|2017-09-27 09:30,27,77.75,77.775,77.75,77.775,4
20180801|2017-09-27 10:00,27,77.825,77.95,77.825,77.95,28
20180801|2017-09-27 10:30,27,77.975,78,77.925,77.95,13
20180801|2017-09-27 11:00,27,77.95,77.95,77.825,77.825,19
20180801|2017-09-27 11:30,27,77.825,77.85,77.825,77.85,10
20180801|2017-09-27 12:00,27,77.8,77.875,77.75,77.825,20
20180801|2017-09-27 12:30,27,77.85,77.9,77.85,77.875,12
20180801|2017-09-27 13:00,27,77.825,77.825,77.825,77.825,1
20180801|2017-09-28 08:30,28,77.875,77.9,77.775,77.9,49
20180801|2017-09-28 09:00,28,77.85,77.85,77.6,77.6,30
20180801|2017-09-28 10:00,28,77.575,77.575,77.575,77.575,1
20180801|2017-09-28 10:30,28,77.575,77.7,77.5,77.5,28
20180801|2017-09-28 11:00,28,77.475,77.475,77.45,77.45,17
20180801|2017-09-28 12:00,28,77.375,77.375,77.35,77.35,3
20180801|2017-09-28 12:30,28,77.425,77.425,77.1,77.1,5
20180801|2017-09-28 13:00,28,77.1,77.1,77.1,77.1,4
20180801|2017-09-29 08:30,29,77.45,77.525,77.45,77.525,4
20180801|2017-09-29 09:00,29,77.65,77.975,77.625,77.925,48
20180801|2017-09-29 09:30,29,77.9,77.975,77.85,77.975,47
20180801|2017-09-29 10:00,29,77.975,78,77.95,78,53
20180801|2017-09-29 10:30,29,78,78.125,77.925,78.125,146
20180801|2017-09-29 11:00,29,78.125,78.25,78.125,78.15,25
20180801|2017-09-29 11:30,29,78.275,78.275,78.2,78.275,27
20180801|2017-09-29 12:00,29,78.275,78.45,78.275,78.45,22
20180801|2017-09-29 12:30,29,78.325,78.325,78.125,78.125,10
20180801|2017-09-29 13:00,29,78.125,78.125,78,78,3
20180801|2017-10-02 08:30,2,78.375,78.725,78.375,78.725,34
20180801|2017-10-02 09:00,2,78.7,78.775,78.525,78.775,25
20180801|2017-10-02 09:30,2,78.725,78.75,78.5,78.6,86
20180801|2017-10-02 10:00,2,78.6,78.725,78.475,78.5,34
20180801|2017-10-02 10:30,2,78.55,78.55,78.525,78.525,3
20180801|2017-10-02 11:00,2,78.6,78.75,78.6,78.75,23
20180801|2017-10-02 11:30,2,78.725,78.8,78.65,78.75,14
20180801|2017-10-02 12:00,2,78.725,78.85,78.7,78.725,15
20180801|2017-10-02 12:30,2,78.8,79.775,78.8,79.775,237
20180801|2017-10-02 13:00,2,79.7,79.8,79.7,79.8,4
20180801|2017-10-03 08:30,3,79.425,79.725,79.3,79.55,43
20180801|2017-10-03 09:00,3,79.5,79.775,79.5,79.6,65
20180801|2017-10-03 09:30,3,79.5,79.55,79.2,79.25,19
20180801|2017-10-03 10:00,3,79.1,79.35,79.1,79.325,91
20180801|2017-10-03 10:30,3,79.5,79.5,79.225,79.225,14
20180801|2017-10-03 11:00,3,79.325,79.45,79.325,79.45,15
20180801|2017-10-03 11:30,3,79,79,78.975,78.975,2
20180801|2017-10-03 12:00,3,79.1,79.275,79.1,79.25,6
20180801|2017-10-03 12:30,3,79.3,79.825,79.2,79.7,76
20180801|2017-10-03 13:00,3,79.5,79.6,79.5,79.525,3
20180801|2017-10-04 08:30,4,79.5,79.725,79.5,79.6,20
20180801|2017-10-04 09:00,4,79.425,79.425,79.375,79.375,4
20180801|2017-10-04 09:30,4,79.45,79.45,79.3,79.45,41
20180801|2017-10-04 10:00,4,79.35,79.4,79.3,79.4,8
20180801|2017-10-04 10:30,4,79.35,79.5,79.3,79.3,12
20180801|2017-10-04 11:00,4,79.4,79.4,79.4,79.4,1
20180801|2017-10-04 11:30,4,79.425,79.45,79.375,79.45,8
20180801|2017-10-04 12:00,4,79.3,79.45,79.275,79.45,17
20180801|2017-10-04 12:30,4,79.475,79.975,79.45,79.9,121
20180801|2017-10-04 13:00,4,79.9,79.9,79.825,79.825,6
20180801|2017-10-05 08:30,5,79.55,79.6,79.525,79.6,8
20180801|2017-10-05 09:00,5,79.875,79.875,79.875,79.875,3
20180801|2017-10-05 09:30,5,79.9,80,79.75,79.85,43
20180801|2017-10-05 10:00,5,79.8,79.85,79.725,79.825,12
20180801|2017-10-05 10:30,5,79.85,79.85,79.7,79.7,11
20180801|2017-10-05 11:00,5,79.825,79.825,79.65,79.65,7
20180801|2017-10-05 11:30,5,79.725,79.775,79.675,79.775,9
20180801|2017-10-05 12:00,5,79.675,79.75,79.625,79.65,25
20180801|2017-10-05 12:30,5,79.6,79.75,79.55,79.75,57
20180801|2017-10-05 13:00,5,79.575,79.625,79.575,79.625,11
20180801|2017-10-06 08:30,6,79.675,79.725,79.5,79.675,24
20180801|2017-10-06 09:00,6,79.725,79.8,79.6,79.75,65
20180801|2017-10-06 09:30,6,79.575,79.575,79.575,79.575,1
20180801|2017-10-06 10:30,6,79.475,79.5,79.325,79.325,22
20180801|2017-10-06 11:00,6,79.325,79.4,79.325,79.4,5
20180801|2017-10-06 11:30,6,79.55,79.55,79.55,79.55,2
20180801|2017-10-06 12:00,6,79.475,79.5,79.35,79.4,14
20180801|2017-10-06 12:30,6,79.375,79.9,79.35,79.9,39
20180801|2017-10-06 13:00,6,79.8,79.8,79.8,79.8,1
20180801|2017-10-09 08:30,9,79.725,79.95,79.725,79.875,65
20180801|2017-10-09 09:00,9,79.9,79.925,79.85,79.875,21
20180801|2017-10-09 09:30,9,79.875,79.875,79.15,79.2,22
20180801|2017-10-09 10:00,9,79.175,79.225,79.175,79.225,5
20180801|2017-10-09 10:30,9,79.275,79.3,79.275,79.3,11
20180801|2017-10-09 11:00,9,79.375,79.45,79.375,79.45,5
20180801|2017-10-09 11:30,9,79.475,79.6,79.425,79.6,12
20180801|2017-10-09 12:00,9,79.75,79.825,79.7,79.7,4
20180801|2017-10-09 12:30,9,79.7,79.8,79.675,79.725,23
20180801|2017-10-09 13:00,9,79.7,79.7,79.625,79.625,14
20180801|2017-10-10 08:30,10,79.725,79.8,79.65,79.8,107
20180801|2017-10-10 09:00,10,79.8,79.975,79.75,79.95,137
20180801|2017-10-10 09:30,10,79.975,79.975,79.975,79.975,12
20180801|2017-10-10 10:00,10,79.85,79.975,79.75,79.75,79
20180801|2017-10-10 10:30,10,79.75,79.8,79.7,79.7,36
20180801|2017-10-10 11:00,10,79.75,79.75,79.675,79.7,26
20180801|2017-10-10 11:30,10,79.775,79.8,79.75,79.75,18
20180801|2017-10-10 12:00,10,79.65,79.65,79.65,79.65,1
20180801|2017-10-10 12:30,10,79.65,79.675,79.65,79.65,9
20180801|2017-10-10 13:00,10,79.65,79.7,79.625,79.7,3
20180801|2017-10-11 08:30,11,79.475,79.6,79.425,79.525,60
20180801|2017-10-11 09:00,11,79.45,79.725,79.45,79.65,112
20180801|2017-10-11 09:30,11,79.725,79.875,79.7,79.875,88
20180801|2017-10-11 10:00,11,79.85,79.925,79.775,79.85,71
20180801|2017-10-11 10:30,11,79.9,79.95,79.875,79.95,29
20180801|2017-10-11 11:00,11,79.9,79.9,79.875,79.875,6
20180801|2017-10-11 11:30,11,79.9,79.925,79.9,79.9,3
20180801|2017-10-11 12:00,11,79.925,79.925,79.9,79.9,6
20180801|2017-10-11 12:30,11,79.85,79.85,79.575,79.575,39
20180801|2017-10-11 13:00,11,79.6,79.6,79.6,79.6,1
20180801|2017-10-12 08:30,12,79.75,79.9,79.75,79.85,36
20180801|2017-10-12 09:00,12,79.85,79.875,79.85,79.85,27
20180801|2017-10-12 09:30,12,79.75,79.75,79.6,79.6,12
20180801|2017-10-12 10:00,12,79.575,79.6,79.525,79.6,5
20180801|2017-10-12 10:30,12,79.55,79.55,79.525,79.525,3
20180801|2017-10-12 11:00,12,79.6,79.6,79.6,79.6,1
20180801|2017-10-12 11:30,12,79.6,79.6,79.475,79.475,7
20180801|2017-10-12 12:00,12,79.425,79.45,79.275,79.275,22
20180801|2017-10-12 12:30,12,79.4,79.525,79.4,79.475,29
20180801|2017-10-12 13:00,12,79.45,79.45,79.45,79.45,11
20180801|2017-10-13 08:30,13,79.675,79.7,79.675,79.675,3
20180801|2017-10-13 09:00,13,79.7,79.825,79.7,79.825,15
20180801|2017-10-13 09:30,13,79.775,79.9,79.775,79.9,13
20180801|2017-10-13 10:00,13,79.85,79.9,79.85,79.9,6
20180801|2017-10-13 10:30,13,79.875,79.875,79.725,79.75,35
20180801|2017-10-13 11:00,13,79.7,79.7,79.65,79.65,8
20180801|2017-10-13 11:30,13,79.65,79.65,79.525,79.65,21
20180801|2017-10-13 12:00,13,79.65,79.8,79.65,79.7,38
20180801|2017-10-13 12:30,13,79.775,79.775,79.775,79.775,1
20180801|2017-10-13 13:00,13,79.625,79.675,79.6,79.675,3
20180801|2017-10-16 08:30,16,79.575,79.85,79.55,79.85,14
20180801|2017-10-16 09:00,16,79.8,79.85,79.725,79.725,20
20180801|2017-10-16 09:30,16,79.725,79.725,79.725,79.725,17
20180801|2017-10-16 10:00,16,79.725,79.725,79.625,79.625,7
20180801|2017-10-16 10:30,16,79.8,79.85,79.8,79.85,13
20180801|2017-10-16 11:00,16,79.85,79.95,79.825,79.925,17
20180801|2017-10-16 11:30,16,79.9,79.9,79.85,79.85,2
20180801|2017-10-16 12:00,16,79.9,79.925,79.825,79.925,16
20180801|2017-10-16 12:30,16,79.925,79.925,79.675,79.875,19
20180801|2017-10-16 13:00,16,79.775,79.775,79.775,79.775,2
20180801|2017-10-17 09:00,17,79.875,79.975,79.85,79.975,59
20180801|2017-10-17 09:30,17,79.975,80,79.925,79.925,29
20180801|2017-10-17 10:00,17,79.925,79.925,79.925,79.925,12
20180801|2017-10-17 10:30,17,79.95,80,79.95,79.975,32
20180801|2017-10-17 11:00,17,79.975,79.975,79.975,79.975,1
20180801|2017-10-17 11:30,17,80,80,79.925,79.925,17
20180801|2017-10-17 12:00,17,79.925,79.925,79.925,79.925,16
20180801|2017-10-17 12:30,17,79.925,79.975,79.875,79.925,28
20180801|2017-10-17 13:00,17,79.9,79.975,79.9,79.925,7
20180801|2017-10-18 08:30,18,79.925,79.975,79.875,79.975,22
20180801|2017-10-18 09:00,18,79.95,79.975,79.875,79.875,16
20180801|2017-10-18 09:30,18,79.85,79.85,79.7,79.825,10
20180801|2017-10-18 10:00,18,79.85,79.85,79.75,79.75,11
20180801|2017-10-18 10:30,18,79.725,79.725,79.725,79.725,4
20180801|2017-10-18 11:00,18,79.7,79.7,79.65,79.65,2
20180801|2017-10-18 12:30,18,79.675,79.975,79.675,79.975,25
20180801|2017-10-18 13:00,18,79.975,79.975,79.925,79.975,6
20180801|2017-10-19 08:30,19,79.95,80,79.95,80,43
20180801|2017-10-19 09:00,19,80,80,79.975,80,13
20180801|2017-10-19 09:30,19,79.95,79.95,79.9,79.925,10
20180801|2017-10-19 10:00,19,79.925,79.925,79.825,79.85,5
20180801|2017-10-19 10:30,19,79.85,79.85,79.775,79.8,4
20180801|2017-10-19 11:00,19,79.875,79.875,79.6,79.6,22
20180801|2017-10-19 11:30,19,79.55,79.55,79.4,79.4,9
20180801|2017-10-19 12:00,19,79.325,79.325,79.25,79.3,29
20180801|2017-10-19 12:30,19,79.4,79.5,79.375,79.475,40
20180801|2017-10-19 13:00,19,79.45,79.45,79.4,79.425,11
20180801|2017-10-20 08:30,20,79.5,79.5,79.275,79.3,33
20180801|2017-10-20 09:00,20,79.325,79.4,79.325,79.375,12
20180801|2017-10-20 09:30,20,79.4,79.4,79.4,79.4,40
20180801|2017-10-20 10:00,20,79.4,79.525,79.4,79.525,42
20180801|2017-10-20 10:30,20,79.375,79.45,79.375,79.425,6
20180801|2017-10-20 11:00,20,79.575,79.65,79.575,79.6,4
20180801|2017-10-20 11:30,20,79.6,79.6,79.6,79.6,13
20180801|2017-10-20 12:00,20,79.675,79.7,79.6,79.625,12
20180801|2017-10-20 12:30,20,79.75,79.775,79.725,79.725,4
20180801|2017-10-20 13:00,20,79.625,79.625,79.625,79.625,3
20180801|2017-10-23 08:30,23,79.6,79.7,79.6,79.6,25
20180801|2017-10-23 09:00,23,79.75,79.775,79.625,79.625,5
20180801|2017-10-23 09:30,23,79.6,79.6,79.55,79.575,7
20180801|2017-10-23 10:00,23,79.75,79.75,79.75,79.75,5
20180801|2017-10-23 10:30,23,79.75,79.75,79.65,79.675,22
20180801|2017-10-23 11:00,23,79.675,79.675,79.65,79.675,7
20180801|2017-10-23 11:30,23,79.625,79.65,79.6,79.65,5
20180801|2017-10-23 12:00,23,79.625,79.65,79.6,79.6,8
20180801|2017-10-23 12:30,23,79.625,79.775,79.625,79.75,17
20180801|2017-10-23 13:00,23,79.75,79.775,79.725,79.725,4
20180801|2017-10-24 08:30,24,79.75,79.825,79.75,79.75,5
20180801|2017-10-24 09:00,24,79.75,79.75,79.75,79.75,1
20180801|2017-10-24 09:30,24,79.725,79.875,79.725,79.875,9
20180801|2017-10-24 10:00,24,79.9,79.9,79.875,79.9,4
20180801|2017-10-24 10:30,24,79.925,79.95,79.9,79.95,5
20180801|2017-10-24 11:00,24,79.875,79.95,79.875,79.95,6
20180801|2017-10-24 11:30,24,79.95,79.95,79.95,79.95,4
20180801|2017-10-24 12:00,24,79.95,80,79.95,80,43
20180801|2017-10-24 12:30,24,80,80.075,79.95,80.075,85
20180801|2017-10-24 13:00,24,80.075,80.1,80.075,80.075,5
20180801|2017-10-25 08:30,25,79.975,80.075,79.975,79.975,14
20180801|2017-10-25 09:00,25,80,80.075,80,80.05,28
20180801|2017-10-25 09:30,25,80,80,80,80,8
20180801|2017-10-25 10:00,25,80,80.05,79.95,79.975,16
20180801|2017-10-25 10:30,25,79.95,80.05,79.95,80,3
20180801|2017-10-25 11:00,25,79.925,79.925,79.925,79.925,1
20180801|2017-10-25 11:30,25,80,80,79.95,80,7
20180801|2017-10-25 12:00,25,80.05,80.075,80.025,80.075,10
20180801|2017-10-25 12:30,25,80.1,80.1,80.025,80.025,48
20180801|2017-10-25 13:00,25,80.25,80.35,80.25,80.35,17
20180801|2017-10-26 08:30,26,80.25,80.25,80.2,80.2,15
20180801|2017-10-26 09:00,26,80.2,80.2,80.15,80.15,10
20180801|2017-10-26 09:30,26,80,80,80,80,3
20180801|2017-10-26 10:00,26,80.15,80.15,80,80.025,15
20180801|2017-10-26 10:30,26,80,80.15,80,80.075,78
20180801|2017-10-26 11:00,26,80.05,80.15,80.05,80.15,25
20180801|2017-10-26 11:30,26,80.15,80.25,80.125,80.25,41
20180801|2017-10-26 12:00,26,80.35,80.35,80.3,80.325,7
20180801|2017-10-26 12:30,26,80.3,80.35,80.275,80.35,6
20180801|2017-10-26 13:00,26,80.35,80.4,80.325,80.4,18
20180801|2017-10-27 08:30,27,80.3,80.325,79.95,79.95,12
20180801|2017-10-27 09:00,27,79.65,79.65,79.5,79.5,32
20180801|2017-10-27 09:30,27,79.525,79.525,79.45,79.45,20
20180801|2017-10-27 10:30,27,79.525,79.55,79.5,79.55,9
20180801|2017-10-27 11:00,27,79.525,79.55,79.425,79.425,37
20180801|2017-10-27 11:30,27,79.4,79.475,79.4,79.45,22
20180801|2017-10-27 12:00,27,79.45,79.475,79.45,79.475,20
20180801|2017-10-27 12:30,27,79.475,80,79.45,80,91
20180801|2017-10-27 13:00,27,79.975,80,79.9,80,52
20180801|2017-10-30 08:30,30,79.95,80.15,79.95,80.075,8
20180801|2017-10-30 09:00,30,80.075,80.2,80.075,80.2,4
20180801|2017-10-30 09:30,30,80.1,80.225,80.1,80.225,3
20180801|2017-10-30 10:00,30,80.225,80.225,80.075,80.075,24
20180801|2017-10-30 10:30,30,80.1,80.275,80.1,80.1,19
20180801|2017-10-30 11:30,30,80.2,80.3,80.15,80.25,7
20180801|2017-10-30 12:00,30,80.3,80.35,80.25,80.25,33
20180801|2017-10-30 12:30,30,80.325,80.475,80.325,80.475,87
20180801|2017-10-30 13:00,30,80.425,80.5,80.425,80.5,14
20180801|2017-10-31 08:30,31,80.4,80.775,80.4,80.625,97
20180801|2017-10-31 09:00,31,80.8,80.875,80.55,80.55,22
20180801|2017-10-31 09:30,31,80.6,80.65,80.55,80.575,19
20180801|2017-10-31 10:00,31,80.525,80.825,80.525,80.825,14
20180801|2017-10-31 10:30,31,80.825,80.9,80.775,80.875,15
20180801|2017-10-31 11:00,31,80.925,80.95,80.85,80.85,22
20180801|2017-10-31 11:30,31,80.925,81.05,80.925,81.05,51
20180801|2017-10-31 12:00,31,80.9,80.95,80.825,80.925,61
20180801|2017-10-31 12:30,31,80.9,80.95,80.8,80.95,31
20180801|2017-10-31 13:00,31,80.75,80.75,80.625,80.65,7
20180801|2017-11-01 08:30,1,80.825,81,80.775,80.95,26
20180801|2017-11-01 09:00,1,80.95,81.125,80.9,81.125,87
20180801|2017-11-01 09:30,1,80.975,81.05,80.975,81,30
20180801|2017-11-01 10:00,1,81.05,81.1,81,81.1,8
20180801|2017-11-01 10:30,1,81.05,81.125,80.9,81.125,41
20180801|2017-11-01 11:00,1,81.15,81.175,80.975,81.025,111
20180801|2017-11-01 11:30,1,81.05,81.175,81.025,81.15,93
20180801|2017-11-01 12:00,1,81.175,81.5,81.15,81.45,75
20180801|2017-11-01 12:30,1,81.45,81.85,81.25,81.85,134
20180801|2017-11-01 13:00,1,81.85,81.875,81.775,81.775,22
20180801|2017-11-02 08:30,2,81.175,81.75,81.175,81.7,17
20180801|2017-11-02 09:00,2,81.525,81.55,81.025,81.175,41
20180801|2017-11-02 09:30,2,81.2,81.2,81.175,81.2,34
20180801|2017-11-02 10:00,2,81.2,81.275,81.15,81.175,77
20180801|2017-11-02 10:30,2,81.175,81.275,81.15,81.225,58
20180801|2017-11-02 11:00,2,81.275,81.45,81.275,81.425,33
20180801|2017-11-02 11:30,2,81.425,81.625,81.425,81.6,43
20180801|2017-11-02 12:00,2,81.625,81.65,81.575,81.65,28
20180801|2017-11-02 12:30,2,81.625,81.8,81.6,81.75,38
20180801|2017-11-02 13:00,2,81.725,81.75,81.7,81.7,21
20180801|2017-11-03 08:30,3,81.75,81.9,81.625,81.625,33
20180801|2017-11-03 09:00,3,81.625,81.775,81.55,81.675,51
20180801|2017-11-03 09:30,3,81.6,81.625,81.575,81.575,13
20180801|2017-11-03 10:00,3,81.55,81.55,81.425,81.45,9
20180801|2017-11-03 10:30,3,81.35,81.35,81.35,81.35,1
20180801|2017-11-03 11:00,3,81.45,81.45,81.45,81.45,4
20180801|2017-11-03 11:30,3,81.375,81.475,81.15,81.3,23
20180801|2017-11-03 12:30,3,81.325,81.35,81.025,81.35,107
20180801|2017-11-03 13:00,3,81.375,81.4,81.275,81.275,3
20180801|2017-11-06 08:30,6,81.1,81.15,81.025,81.125,36
20180801|2017-11-06 09:00,6,81.05,81.3,81,81.3,33
20180801|2017-11-06 09:30,6,81.3,81.325,81.175,81.325,56
20180801|2017-11-06 10:00,6,81.3,81.45,81.25,81.4,34
20180801|2017-11-06 10:30,6,81.425,81.5,81.425,81.425,55
20180801|2017-11-06 11:00,6,81.475,81.575,81.375,81.5,45
20180801|2017-11-06 11:30,6,81.475,81.575,81.475,81.575,23
20180801|2017-11-06 12:00,6,81.6,81.85,81.45,81.75,24
20180801|2017-11-06 12:30,6,81.8,82.55,81.725,82.4,237
20180801|2017-11-06 13:00,6,82.4,82.4,82.075,82.075,14
20180801|2017-11-07 08:30,7,82.05,82.175,82,82,13
20180801|2017-11-07 09:00,7,82.05,82.075,81.95,81.95,24
20180801|2017-11-07 09:30,7,82,82.025,81.9,81.9,19
20180801|2017-11-07 10:00,7,81.9,81.9,81.75,81.75,14
20180801|2017-11-07 10:30,7,81.7,81.8,81.7,81.8,7
20180801|2017-11-07 11:00,7,81.8,81.975,81.8,81.975,5
20180801|2017-11-07 11:30,7,81.9,81.925,81.85,81.875,40
20180801|2017-11-07 12:00,7,81.95,82,81.875,81.9,33
20180801|2017-11-07 12:30,7,81.95,82.25,81.95,82.25,240
20180801|2017-11-07 13:00,7,82.225,82.25,82.15,82.2,44
20180801|2017-11-08 08:30,8,82.025,82.175,81.85,82,67
20180801|2017-11-08 09:00,8,82,82.25,82,82.225,49
20180801|2017-11-08 09:30,8,82.225,82.425,82.2,82.375,273
20180801|2017-11-08 10:00,8,82.375,82.375,82.25,82.275,34
20180801|2017-11-08 10:30,8,82.175,82.175,81.975,81.975,25
20180801|2017-11-08 11:00,8,81.95,81.975,81.9,81.975,18
20180801|2017-11-08 11:30,8,82.1,82.1,82,82,10
20180801|2017-11-08 12:00,8,81.975,81.975,81.875,81.9,84
20180801|2017-11-08 12:30,8,81.85,82,81.7,81.9,278
20180801|2017-11-08 13:00,8,81.9,81.9,81.85,81.85,16
20180801|2017-11-09 08:30,9,81.55,81.6,81.325,81.4,12
20180801|2017-11-09 09:00,9,81.475,81.7,81.35,81.375,33
20180801|2017-11-09 09:30,9,81.55,81.55,81.45,81.45,2
20180801|2017-11-09 10:00,9,81.45,81.55,81.375,81.45,10
20180801|2017-11-09 10:30,9,81.575,81.625,81.475,81.525,7
20180801|2017-11-09 11:30,9,81.45,81.525,81.45,81.5,19
20180801|2017-11-09 12:00,9,81.475,81.575,81.45,81.5,73
20180801|2017-11-09 12:30,9,81.625,82.225,81.525,82.15,132
20180801|2017-11-09 13:00,9,82.175,82.175,81.625,81.625,25
20180801|2017-11-10 08:30,10,81.625,81.775,81.575,81.775,18
20180801|2017-11-10 09:00,10,81.675,81.725,81.525,81.725,55
20180801|2017-11-10 09:30,10,81.7,81.725,81.625,81.625,12
20180801|2017-11-10 10:00,10,81.625,81.65,81.6,81.6,4
20180801|2017-11-10 10:30,10,81.7,81.75,81.7,81.75,12
20180801|2017-11-10 11:00,10,81.825,81.825,81.625,81.7,12
20180801|2017-11-10 11:30,10,81.675,81.75,81.625,81.75,13
20180801|2017-11-10 12:00,10,81.8,81.85,81.8,81.85,2
20180801|2017-11-10 12:30,10,81.9,82.3,81.9,82.3,206
20180801|2017-11-10 13:00,10,82.15,82.225,82.1,82.175,11
20180801|2017-11-13 08:30,13,81.95,82.25,81.95,82.25,21
20180801|2017-11-13 09:00,13,82.05,82.5,82.05,82.45,91
20180801|2017-11-13 09:30,13,82.45,82.525,82.425,82.45,26
20180801|2017-11-13 10:00,13,82.425,82.425,82.4,82.4,6
20180801|2017-11-13 10:30,13,82.325,82.325,82.3,82.325,4
20180801|2017-11-13 11:00,13,82.3,82.375,82.3,82.375,6
20180801|2017-11-13 11:30,13,82.35,82.35,82.3,82.3,8
20180801|2017-11-13 12:00,13,82.325,82.325,82.275,82.3,10
20180801|2017-11-13 12:30,13,82.35,82.8,82.35,82.8,255
20180801|2017-11-13 13:00,13,82.7,82.7,82.625,82.7,28
20180801|2017-11-14 08:30,14,82.55,82.625,82.25,82.275,64
20180801|2017-11-14 09:00,14,82.275,82.35,81.925,82.075,145
20180801|2017-11-14 09:30,14,82.075,82.075,81.9,81.95,28
20180801|2017-11-14 10:00,14,81.975,82.025,81.675,81.675,31
20180801|2017-11-14 10:30,14,81.4,81.6,81.325,81.55,18
20180801|2017-11-14 11:00,14,81.6,81.6,81.25,81.375,24
20180801|2017-11-14 11:30,14,81.35,81.4,81.225,81.225,37
20180801|2017-11-14 12:00,14,81.25,81.35,81.25,81.3,8
20180801|2017-11-14 12:30,14,81.35,81.625,81.2,81.6,170
20180801|2017-11-14 13:00,14,81.6,81.6,81.425,81.475,19
20180801|2017-11-15 08:30,15,81.125,81.3,80.7,81.3,46
20180801|2017-11-15 09:00,15,81.25,81.3,81.025,81.025,6
20180801|2017-11-15 09:30,15,81.05,81.05,80.725,80.825,34
20180801|2017-11-15 10:00,15,80.85,80.875,80.775,80.8,10
20180801|2017-11-15 10:30,15,80.725,80.725,80.725,80.725,5
20180801|2017-11-15 11:00,15,80.675,80.675,80.675,80.675,2
20180801|2017-11-15 11:30,15,80.675,80.675,80.675,80.675,2
20180801|2017-11-15 12:00,15,81.075,81.075,80.725,80.725,6
20180801|2017-11-15 12:30,15,80.725,80.775,80.625,80.775,10
20180801|2017-11-15 13:00,15,80.775,80.775,80.65,80.65,7
20180801|2017-11-16 08:30,16,80.55,80.75,80.35,80.75,12
20180801|2017-11-16 09:00,16,80.7,80.85,80.575,80.65,67
20180801|2017-11-16 09:30,16,80.65,80.65,80.525,80.625,41
20180801|2017-11-16 10:00,16,80.575,80.575,80.575,80.575,4
20180801|2017-11-16 10:30,16,80.625,80.625,80.625,80.625,1
20180801|2017-11-16 11:00,16,80.525,80.525,80.475,80.475,6
20180801|2017-11-16 11:30,16,80.575,80.575,80.575,80.575,1
20180801|2017-11-16 12:00,16,80.625,80.625,80.55,80.625,7
20180801|2017-11-16 12:30,16,80.625,80.65,80.275,80.275,6
20180801|2017-11-16 13:00,16,80.225,80.25,80.125,80.175,18
20180801|2017-11-17 08:30,17,79.85,80.225,79.85,80.075,11
20180801|2017-11-17 09:00,17,80.175,80.225,79.875,80.2,48
20180801|2017-11-17 09:30,17,80.7,80.8,80.5,80.5,7
20180801|2017-11-17 10:00,17,80.45,80.55,80.25,80.55,12
20180801|2017-11-17 10:30,17,80.575,80.575,80.35,80.35,18
20180801|2017-11-17 11:00,17,80.35,80.35,80.175,80.2,6
20180801|2017-11-17 11:30,17,80.075,80.075,79.9,80,31
20180801|2017-11-17 12:00,17,79.925,79.925,79.775,79.8,29
20180801|2017-11-17 12:30,17,79.9,80.1,79.825,80.1,14
20180801|2017-11-17 13:00,17,80.125,80.125,80,80,10
20180801|2017-11-20 08:30,20,80.3,80.425,80,80.275,8
20180801|2017-11-20 09:00,20,80,80.075,79.375,79.725,85
20180801|2017-11-20 09:30,20,79.725,79.75,79.525,79.525,69
20180801|2017-11-20 10:00,20,79.525,79.625,79.525,79.625,16
20180801|2017-11-20 10:30,20,79.6,80.125,79.6,79.95,61
20180801|2017-11-20 11:00,20,80.075,80.65,80.075,80.425,65
20180801|2017-11-20 11:30,20,80.175,80.35,80.125,80.15,59
20180801|2017-11-20 12:00,20,80.15,80.225,80.025,80.225,24
20180801|2017-11-20 12:30,20,80.1,80.225,79.9,80.025,51
20180801|2017-11-20 13:00,20,79.975,79.975,79.925,79.95,6
20180801|2017-11-21 08:30,21,80.125,80.625,80.125,80.45,144
20180801|2017-11-21 09:00,21,80.375,80.375,79.9,79.925,97
20180801|2017-11-21 09:30,21,80,80.225,79.925,79.95,36
20180801|2017-11-21 10:00,21,79.925,79.975,79.775,79.775,35
20180801|2017-11-21 10:30,21,79.775,79.775,79.475,79.6,85
20180801|2017-11-21 11:00,21,79.6,79.8,79.6,79.75,73
20180801|2017-11-21 11:30,21,79.725,79.725,79.6,79.6,53
20180801|2017-11-21 12:00,21,79.6,79.65,79.3,79.65,71
20180801|2017-11-21 12:30,21,79.625,79.9,79.4,79.85,164
20180801|2017-11-21 13:00,21,79.625,79.9,79.625,79.725,25
20180801|2017-11-22 08:30,22,79.975,80.225,79.95,80.075,29
20180801|2017-11-22 09:00,22,79.95,79.95,79.625,79.875,147
20180801|2017-11-22 09:30,22,79.975,80.175,79.975,80.175,19
20180801|2017-11-22 10:00,22,80.175,80.2,80.05,80.075,11
20180801|2017-11-22 10:30,22,80.05,80.15,80,80.125,61
20180801|2017-11-22 11:00,22,80.1,80.15,80.025,80.15,16
20180801|2017-11-22 11:30,22,80.125,80.65,80.125,80.6,70
20180801|2017-11-22 12:00,22,80.7,80.9,80.675,80.9,31
20180801|2017-11-22 12:30,22,80.85,81.125,80.85,81.125,32
20180801|2017-11-22 13:00,22,81.025,81.05,80.975,81,9
20180801|2017-11-24 08:30,24,81.2,81.4,81.075,81.35,37
20180801|2017-11-24 09:00,24,81.375,81.575,81.375,81.55,13
20180801|2017-11-24 09:30,24,81.45,81.45,81.4,81.4,3
20180801|2017-11-24 10:00,24,81.275,81.4,81.275,81.275,12
20180801|2017-11-24 10:30,24,81.25,81.25,81.25,81.25,3
20180801|2017-11-24 11:00,24,81.475,81.525,81.425,81.475,16
20180801|2017-11-24 11:30,24,81.525,81.675,81.45,81.675,36
20180801|2017-11-24 12:00,24,81.6,81.6,81.55,81.55,5
20180801|2017-11-27 08:30,27,81.7,81.9,81.7,81.875,60
20180801|2017-11-27 09:00,27,81.875,81.925,81.85,81.925,32
20180801|2017-11-27 09:30,27,81.925,81.95,81.9,81.925,14
20180801|2017-11-27 10:00,27,81.95,82,81.925,81.975,46
20180801|2017-11-27 10:30,27,81.975,81.975,81.9,81.975,42
20180801|2017-11-27 11:00,27,82,82.075,81.975,82.025,10
20180801|2017-11-27 11:30,27,82,82,81.9,81.95,4
20180801|2017-11-27 12:00,27,82,82,82,82,4
20180801|2017-11-27 12:30,27,82,82.25,81.975,82.225,83
20180801|2017-11-27 13:00,27,82.2,82.25,82.125,82.175,22
20180801|2017-11-28 08:30,28,82.15,82.375,82.15,82.35,162
20180801|2017-11-28 09:00,28,82.325,82.4,82.3,82.375,212
20180801|2017-11-28 09:30,28,82.35,82.375,82.325,82.325,13
20180801|2017-11-28 10:00,28,82.35,82.4,82.25,82.3,56
20180801|2017-11-28 10:30,28,82.325,82.6,82.325,82.5,128
20180801|2017-11-28 11:00,28,82.55,82.725,82.5,82.725,86
20180801|2017-11-28 11:30,28,82.625,82.65,82.6,82.625,10
20180801|2017-11-28 12:00,28,82.625,82.675,82.55,82.675,30
20180801|2017-11-28 12:30,28,82.675,82.85,82.625,82.75,151
20180801|2017-11-28 13:00,28,82.8,82.8,82.65,82.65,13
20180801|2017-11-29 08:30,29,82.5,82.8,82.5,82.725,33
20180801|2017-11-29 09:00,29,82.775,82.85,82.75,82.825,37
20180801|2017-11-29 09:30,29,82.75,82.75,82.675,82.725,7
20180801|2017-11-29 10:00,29,82.775,82.775,82.4,82.4,63
20180801|2017-11-29 10:30,29,82.45,82.825,82.4,82.825,40
20180801|2017-11-29 11:00,29,82.85,82.85,82.675,82.675,70
20180801|2017-11-29 11:30,29,82.65,82.65,82.35,82.425,41
20180801|2017-11-29 12:00,29,82.525,82.725,82.525,82.725,19
20180801|2017-11-29 12:30,29,82.625,82.95,82.625,82.9,196
20180801|2017-11-29 13:00,29,82.9,82.9,82.85,82.85,17
20180801|2017-11-30 08:30,30,82.875,82.875,82.65,82.775,91
20180801|2017-11-30 09:00,30,82.775,82.875,82.775,82.775,36
20180801|2017-11-30 09:30,30,82.75,82.75,82.6,82.6,47
20180801|2017-11-30 10:00,30,82.625,82.625,82.5,82.575,16
20180801|2017-11-30 10:30,30,82.575,82.65,82.5,82.5,19
20180801|2017-11-30 11:00,30,82.525,82.6,82.5,82.5,35
20180801|2017-11-30 11:30,30,82.55,82.7,82.55,82.575,28
20180801|2017-11-30 12:00,30,82.55,82.575,82.35,82.425,49
20180801|2017-11-30 12:30,30,82.425,82.45,81.65,82.4,218
20180801|2017-11-30 13:00,30,82.3,82.35,81.975,82.325,13
20180801|2017-12-01 08:30,1,82.3,82.3,81.9,81.975,49
20180801|2017-12-01 09:00,1,82.025,82.65,81.975,82.275,118
20180801|2017-12-01 09:30,1,82.4,82.575,82.325,82.55,56
20180801|2017-12-01 10:00,1,82.525,82.55,81.975,81.975,69
20180801|2017-12-01 10:30,1,81.975,82.325,81.975,82.325,38
20180801|2017-12-01 11:00,1,82.3,82.3,82.15,82.175,37
20180801|2017-12-01 11:30,1,82.175,82.175,81.975,81.975,16
20180801|2017-12-01 12:00,1,82.025,82.35,82,82.35,24
20180801|2017-12-01 12:30,1,82.325,82.625,82.325,82.55,81
20180801|2017-12-01 13:00,1,82.5,82.55,82.4,82.4,22
20180801|2017-12-04 08:30,4,82.325,82.475,82.3,82.3,28
20180801|2017-12-04 09:00,4,82.25,82.275,82.125,82.2,72
20180801|2017-12-04 09:30,4,82.225,82.5,82.225,82.5,21
20180801|2017-12-04 10:00,4,82.5,82.85,82.5,82.8,69
20180801|2017-12-04 10:30,4,82.8,83.1,82.8,82.95,131
20180801|2017-12-04 11:00,4,82.9,82.925,82.725,82.775,51
20180801|2017-12-04 11:30,4,82.775,82.775,82.625,82.675,37
20180801|2017-12-04 12:00,4,82.675,82.85,82.675,82.825,16
20180801|2017-12-04 12:30,4,82.85,83.1,82.85,83.1,86
20180801|2017-12-04 13:00,4,83.05,83.05,83,83.025,9
20180801|2017-12-05 08:30,5,82.95,82.95,82.525,82.525,120
20180801|2017-12-05 09:00,5,82.525,82.55,82.3,82.35,102
20180801|2017-12-05 09:30,5,82.35,82.4,82.225,82.25,36
20180801|2017-12-05 10:00,5,82.25,82.25,81.925,82.1,16
20180801|2017-12-05 10:30,5,82.125,82.3,82.125,82.3,58
20180801|2017-12-05 11:00,5,82.25,82.325,82.15,82.3,22
20180801|2017-12-05 11:30,5,82.35,82.35,82.25,82.275,8
20180801|2017-12-05 12:00,5,82.275,82.35,82.025,82.35,73
20180801|2017-12-05 12:30,5,82.4,82.7,82.35,82.55,299
20180801|2017-12-05 13:00,5,82.55,82.6,82.55,82.6,11
20180801|2017-12-06 08:30,6,82.525,82.675,82.425,82.575,45
20180801|2017-12-06 09:00,6,82.525,82.725,82.4,82.525,129
20180801|2017-12-06 09:30,6,82.5,82.5,82.3,82.425,66
20180801|2017-12-06 10:00,6,82.475,82.475,82.325,82.4,15
20180801|2017-12-06 10:30,6,82.525,82.6,82.35,82.4,25
20180801|2017-12-06 11:00,6,82.45,82.55,82.375,82.375,14
20180801|2017-12-06 11:30,6,82.45,82.575,82.425,82.55,21
20180801|2017-12-06 12:00,6,82.575,82.575,82.4,82.425,23
20180801|2017-12-06 12:30,6,82.5,82.5,82.075,82.275,148
20180801|2017-12-06 13:00,6,82.225,82.275,82.175,82.25,19
20180801|2017-12-07 08:30,7,82.125,82.175,81.7,81.8,147
20180801|2017-12-07 09:00,7,81.875,82.25,81.85,82.175,109
20180801|2017-12-07 09:30,7,82.2,82.35,82.025,82.025,50
20180801|2017-12-07 10:00,7,82.075,82.075,81.575,81.625,97
20180801|2017-12-07 10:30,7,81.625,81.9,81.55,81.8,151
20180801|2017-12-07 11:00,7,81.725,81.825,81.475,81.55,58
20180801|2017-12-07 11:30,7,81.55,81.625,81.425,81.625,59
20180801|2017-12-07 12:00,7,81.65,81.925,81.65,81.875,84
20180801|2017-12-07 12:30,7,81.925,82.35,81.9,82.275,719
20180801|2017-12-07 13:00,7,82.3,82.325,82.225,82.325,22
20180801|2017-12-08 08:30,8,82.05,82.425,82.025,82.25,54
20180801|2017-12-08 09:00,8,82.25,82.3,82,82,75
20180801|2017-12-08 09:30,8,82,82.425,81.95,82.175,85
20180801|2017-12-08 10:00,8,82.2,82.275,82.125,82.2,35
20180801|2017-12-08 10:30,8,82.175,82.55,82.15,82.325,53
20180801|2017-12-08 11:00,8,82.425,82.425,82.275,82.3,28
20180801|2017-12-08 11:30,8,82.3,82.675,82.3,82.55,35
20180801|2017-12-08 12:00,8,82.65,82.725,82.55,82.725,10
20180801|2017-12-08 12:30,8,82.7,83.275,82.7,83.25,715
20180801|2017-12-08 13:00,8,83.175,83.175,82.95,82.95,14
20180801|2017-12-11 08:30,11,83.125,83.125,82.6,82.725,49
20180801|2017-12-11 09:00,11,82.675,82.825,82.425,82.475,74
20180801|2017-12-11 09:30,11,82.45,82.625,82.45,82.45,20
20180801|2017-12-11 10:00,11,82.45,82.45,82.075,82.225,64
20180801|2017-12-11 10:30,11,82.275,82.3,82.15,82.175,36
20180801|2017-12-11 11:00,11,82.2,82.6,82.2,82.375,27
20180801|2017-12-11 11:30,11,82.375,82.4,82.125,82.15,29
20180801|2017-12-11 12:00,11,82.225,82.375,82.125,82.3,77
20180801|2017-12-11 12:30,11,82.3,82.75,82.25,82.625,623
20180801|2017-12-11 13:00,11,82.625,82.85,82.55,82.55,21
20180801|2017-12-12 08:30,12,82.35,82.425,82.15,82.225,139
20180801|2017-12-12 09:00,12,82.15,82.15,82,82.1,87
20180801|2017-12-12 09:30,12,82.1,82.125,82.05,82.05,45
20180801|2017-12-12 10:00,12,82.05,82.075,82.025,82.075,63
20180801|2017-12-12 10:30,12,82.075,82.2,82.05,82.175,54
20180801|2017-12-12 11:00,12,82.175,82.275,82.175,82.175,91
20180801|2017-12-12 11:30,12,82.15,82.2,82.05,82.05,114
20180801|2017-12-12 12:00,12,82.025,82.1,82.025,82.05,56
20180801|2017-12-12 12:30,12,82.025,82.2,81.95,82.075,793
20180801|2017-12-12 13:00,12,82.075,82.1,82,82.05,27
20180801|2017-12-13 08:30,13,81.95,82.025,81.775,81.775,133
20180801|2017-12-13 09:00,13,81.75,82.05,81.75,81.875,68
20180801|2017-12-13 09:30,13,81.9,82.7,81.9,82.475,76
20180801|2017-12-13 10:00,13,82.425,82.55,82.25,82.5,165
20180801|2017-12-13 10:30,13,82.375,82.375,81.6,81.725,143
20180801|2017-12-13 11:00,13,81.825,81.825,81.5,81.5,63
20180801|2017-12-13 11:30,13,81.5,81.55,81.3,81.45,61
20180801|2017-12-13 12:00,13,81.45,81.475,80.775,81.225,268
20180801|2017-12-13 12:30,13,81.275,82.125,81.275,82,588
20180801|2017-12-13 13:00,13,82.05,82.05,81.9,81.925,35
20180801|2017-12-14 08:30,14,81.5,81.75,81.1,81.725,307
20180801|2017-12-14 09:00,14,81.775,81.875,81.55,81.625,65
20180801|2017-12-14 09:30,14,81.65,81.75,81.65,81.75,10
20180801|2017-12-14 10:00,14,81.725,81.775,81.6,81.65,8
20180801|2017-12-14 10:30,14,81.65,81.975,81.575,81.75,74
20180801|2017-12-14 11:00,14,81.775,82.825,81.775,82.6,556
20180801|2017-12-14 11:30,14,82.55,82.575,82.3,82.35,51
20180801|2017-12-14 12:00,14,82.375,82.5,82.35,82.425,28
20180801|2017-12-14 12:30,14,82.5,82.5,81.4,81.4,206
20180801|2017-12-14 13:00,14,81.45,81.875,81.45,81.825,22
20180801|2017-12-15 08:30,15,81.825,81.825,81.225,81.625,105
20180801|2017-12-15 09:00,15,81.65,82,81.6,81.875,72
20180801|2017-12-15 09:30,15,81.9,82.3,81.775,82.275,45
20180801|2017-12-15 10:00,15,82.3,82.325,82,82.25,65
20180801|2017-12-15 10:30,15,82.25,82.425,82.15,82.325,42
20180801|2017-12-15 11:00,15,82.35,82.375,82,82.075,74
20180801|2017-12-15 11:30,15,82.1,82.125,81.975,81.975,25
20180801|2017-12-15 12:00,15,81.95,82.125,81.95,82,28
20180801|2017-12-15 12:30,15,81.975,82.475,81.95,82.35,183
20180801|2017-12-15 13:00,15,82.35,82.475,82.35,82.375,21
20180801|2017-12-18 08:30,18,82.4,83.025,82.375,82.725,116
20180801|2017-12-18 09:00,18,82.725,82.9,82.725,82.85,51
20180801|2017-12-18 09:30,18,82.825,82.875,82.5,82.525,46
20180801|2017-12-18 10:00,18,82.525,82.525,82.25,82.25,46
20180801|2017-12-18 10:30,18,82.225,82.225,82.05,82.05,133
20180801|2017-12-18 11:00,18,82.15,82.2,81.975,82,31
20180801|2017-12-18 11:30,18,81.95,82.15,81.9,82.15,29
20180801|2017-12-18 12:00,18,82.15,82.5,82.125,82.4,42
20180801|2017-12-18 12:30,18,82.325,82.5,82.075,82.325,148
20180801|2017-12-18 13:00,18,82.35,82.35,82.2,82.3,19
20180801|2017-12-19 08:30,19,82.3,82.575,82.25,82.325,114
20180801|2017-12-19 09:00,19,82.35,82.35,81.625,81.65,119
20180801|2017-12-19 09:30,19,81.625,81.625,81.4,81.4,33
20180801|2017-12-19 10:00,19,81.375,81.475,81.3,81.35,67
20180801|2017-12-19 10:30,19,81.4,81.5,81.4,81.475,43
20180801|2017-12-19 11:00,19,81.5,81.5,81.3,81.3,29
20180801|2017-12-19 11:30,19,81.325,81.4,81.325,81.4,18
20180801|2017-12-19 12:00,19,81.375,81.425,81.35,81.35,32
20180801|2017-12-19 12:30,19,81.375,81.425,81.225,81.375,75
20180801|2017-12-19 13:00,19,81.375,81.5,81.375,81.375,34
20180801|2017-12-20 08:30,20,81.4,81.725,81.175,81.65,95
20180801|2017-12-20 09:00,20,81.675,81.7,81.575,81.625,10
20180801|2017-12-20 09:30,20,81.65,81.825,81.65,81.825,15
20180801|2017-12-20 10:00,20,81.8,82.525,81.8,82,159
20180801|2017-12-20 10:30,20,82.075,82.075,81.8,81.8,39
20180801|2017-12-20 11:00,20,81.875,82.025,81.875,82.025,15
20180801|2017-12-20 11:30,20,82,82.225,82,82.225,69
20180801|2017-12-20 12:00,20,82.25,82.6,82.225,82.325,59
20180801|2017-12-20 12:30,20,82.325,82.675,82.325,82.675,131
20180801|2017-12-20 13:00,20,82.625,82.775,82.625,82.775,30
20180801|2017-12-21 08:30,21,82.7,83,82.625,82.875,164
20180801|2017-12-21 09:00,21,82.925,83,82.475,82.65,55
20180801|2017-12-21 09:30,21,82.6,82.85,82.6,82.825,67
20180801|2017-12-21 10:00,21,82.8,83,82.8,82.95,34
20180801|2017-12-21 10:30,21,82.95,83.1,82.9,82.975,59
20180801|2017-12-21 11:00,21,83,83,82.875,82.875,8
20180801|2017-12-21 11:30,21,82.925,82.925,82.75,82.775,31
20180801|2017-12-21 12:00,21,82.825,82.825,82.75,82.775,5
20180801|2017-12-21 12:30,21,82.825,82.85,82.7,82.85,65
20180801|2017-12-21 13:00,21,82.85,82.875,82.775,82.8,16
20180801|2017-12-22 08:30,22,82.775,82.85,82.6,82.675,87
20180801|2017-12-22 09:00,22,82.775,82.975,82.675,82.95,92
20180801|2017-12-22 09:30,22,82.975,83,82.875,82.925,24
20180801|2017-12-22 10:00,22,82.9,83.075,82.9,83.075,49
20180801|2017-12-22 10:30,22,83.025,83.3,83,83.3,176
20180801|2017-12-22 11:00,22,83.3,83.45,82.975,83.45,362
20180801|2017-12-22 11:30,22,83.45,83.875,83.325,83.675,931
20180801|2017-12-22 12:00,22,83.65,83.65,83.45,83.475,87
20180801|2017-12-26 08:30,26,83.35,83.475,83.2,83.225,87
20180801|2017-12-26 09:00,26,83.35,83.475,83.35,83.475,57
20180801|2017-12-26 09:30,26,83.45,83.5,83.275,83.35,80
20180801|2017-12-26 10:00,26,83.4,83.4,83.3,83.375,34
20180801|2017-12-26 10:30,26,83.425,83.475,83.375,83.425,15
20180801|2017-12-26 11:00,26,83.45,83.5,83.35,83.35,45
20180801|2017-12-26 11:30,26,83.325,83.475,83.325,83.45,33
20180801|2017-12-26 12:00,26,83.45,83.475,83.4,83.425,85
20180801|2017-12-26 12:30,26,83.45,83.475,82.975,83.25,149
20180801|2017-12-26 13:00,26,83.275,83.375,83.275,83.375,9
20180801|2017-12-27 08:30,27,83.225,83.475,83.225,83.475,115
20180801|2017-12-27 09:00,27,83.5,83.5,82.775,82.975,534
20180801|2017-12-27 09:30,27,83,83,82.875,82.9,136
20180801|2017-12-27 10:00,27,82.9,83,82.75,82.975,66
20180801|2017-12-27 10:30,27,82.975,83,82.825,82.85,114
20180801|2017-12-27 11:00,27,82.8,83,82.8,82.975,100
20180801|2017-12-27 11:30,27,83,83,82.775,82.95,97
20180801|2017-12-27 12:00,27,82.975,83,82.85,82.85,95
20180801|2017-12-27 12:30,27,82.825,83.2,82.725,83.175,382
20180801|2017-12-27 13:00,27,83.15,83.15,83.025,83.1,20
20180801|2017-12-28 08:30,28,83.1,83.15,82.975,83.125,77
20180801|2017-12-28 09:00,28,83.125,83.35,83.1,83.1,266
20180801|2017-12-28 09:30,28,83.175,83.275,83.1,83.2,66
20180801|2017-12-28 10:00,28,83.225,83.225,83.175,83.225,45
20180801|2017-12-28 10:30,28,83.225,83.225,83.175,83.225,23
20180801|2017-12-28 11:00,28,83.225,83.3,83.05,83.25,88
20180801|2017-12-28 11:30,28,83.25,83.3,83.075,83.175,56
20180801|2017-12-28 12:00,28,83.2,83.25,83.15,83.25,31
20180801|2017-12-28 12:30,28,83.275,83.5,83.275,83.475,233
20180801|2017-12-28 13:00,28,83.475,83.475,83.4,83.45,29
20180801|2017-12-29 08:30,29,83.5,83.625,83.375,83.6,169
20180801|2017-12-29 09:00,29,83.625,83.675,83.6,83.65,44
20180801|2017-12-29 09:30,29,83.675,83.8,83.625,83.775,176
20180801|2017-12-29 10:00,29,83.775,83.95,83.775,83.875,90
20180801|2017-12-29 10:30,29,83.9,83.975,83.825,83.825,73
20180801|2017-12-29 11:00,29,83.825,83.925,83.55,83.7,131
20180801|2017-12-29 11:30,29,83.7,83.725,83.625,83.7,60
20180801|2017-12-29 12:00,29,83.675,83.825,83.65,83.775,59
20180801|2017-12-29 12:30,29,83.75,83.825,83.2,83.225,397
20180801|2017-12-29 13:00,29,83.25,83.375,83.25,83.25,32
20180801|2018-01-02 08:30,2,83.75,83.775,83.2,83.65,175
20180801|2018-01-02 09:00,2,83.65,83.775,83.6,83.75,109
20180801|2018-01-02 09:30,2,83.775,83.8,83.65,83.775,70
20180801|2018-01-02 10:00,2,83.775,83.8,83.65,83.7,69
20180801|2018-01-02 10:30,2,83.7,83.85,83.675,83.825,89
20180801|2018-01-02 11:00,2,83.8,83.875,83.675,83.675,92
20180801|2018-01-02 11:30,2,83.7,83.75,83.625,83.65,54
20180801|2018-01-02 12:00,2,83.7,83.7,83.575,83.575,56
20180801|2018-01-02 12:30,2,83.6,83.825,83.475,83.775,339
20180801|2018-01-02 13:00,2,83.75,83.775,83.65,83.65,18
20180801|2018-01-03 08:30,3,83.7,83.875,83.475,83.575,113
20180801|2018-01-03 09:00,3,83.55,83.85,83.525,83.775,131
20180801|2018-01-03 09:30,3,83.75,83.75,83.4,83.675,158
20180801|2018-01-03 10:00,3,83.65,83.75,83.625,83.75,66
20180801|2018-01-03 10:30,3,83.725,83.9,83.675,83.825,122
20180801|2018-01-03 11:00,3,83.825,83.825,83.75,83.775,31
20180801|2018-01-03 11:30,3,83.8,83.875,83.775,83.825,41
20180801|2018-01-03 12:00,3,83.8,83.875,83.75,83.825,103
20180801|2018-01-03 12:30,3,83.85,84.05,83.825,84,371
20180801|2018-01-03 13:00,3,84,84.025,83.875,83.95,37
20180801|2018-01-04 08:30,4,84,84.1,83.975,84.025,181
20180801|2018-01-04 09:00,4,84.025,84.1,83.825,83.925,151
20180801|2018-01-04 09:30,4,83.875,83.975,83.8,83.9,56
20180801|2018-01-04 10:00,4,83.925,83.95,83.85,83.9,79
20180801|2018-01-04 10:30,4,83.95,84,83.875,83.95,85
20180801|2018-01-04 11:00,4,83.95,84.025,83.9,84,71
20180801|2018-01-04 11:30,4,84.025,84.025,83.95,83.975,33
20180801|2018-01-04 12:00,4,84,84,83.9,83.925,54
20180801|2018-01-04 12:30,4,83.9,84.25,83.825,84.15,340
20180801|2018-01-04 13:00,4,84.125,84.125,84.05,84.05,92
20180801|2018-01-05 08:30,5,84.1,84.2,83.525,83.525,162
20180801|2018-01-05 09:00,5,83.525,83.825,83.525,83.8,76
20180801|2018-01-05 09:30,5,83.775,83.8,83.65,83.75,37
20180801|2018-01-05 10:00,5,83.8,83.85,83.775,83.85,47
20180801|2018-01-05 10:30,5,83.875,83.925,83.85,83.9,40
20180801|2018-01-05 11:00,5,83.925,83.925,83.675,83.75,48
20180801|2018-01-05 11:30,5,83.8,83.9,83.8,83.85,21
20180801|2018-01-05 12:00,5,83.85,83.925,83.8,83.85,42
20180801|2018-01-05 12:30,5,83.9,83.975,83.75,83.95,313
20180801|2018-01-05 13:00,5,83.975,83.975,83.725,83.775,109
20180801|2018-01-08 08:30,8,83.975,84.425,83.975,84.375,217
20180801|2018-01-08 09:00,8,84.425,84.5,84.4,84.4,308
20180801|2018-01-08 09:30,8,84.4,84.45,84.025,84.3,173
20180801|2018-01-08 10:00,8,84.325,84.375,84.25,84.3,52
20180801|2018-01-08 10:30,8,84.325,84.475,84.325,84.475,140
20180801|2018-01-08 11:00,8,84.45,84.5,84.4,84.45,120
20180801|2018-01-08 11:30,8,84.475,84.475,84.375,84.475,123
20180801|2018-01-08 12:00,8,84.475,84.475,84.35,84.425,123
20180801|2018-01-08 12:30,8,84.475,84.6,84.4,84.525,489
20180801|2018-01-08 13:00,8,84.575,84.6,84.475,84.525,33
20180801|2018-01-09 08:30,9,84.525,84.575,84.15,84.3,324
20180801|2018-01-09 09:00,9,84.325,84.575,84.275,84.5,151
20180801|2018-01-09 09:30,9,84.5,84.5,84.375,84.45,54
20180801|2018-01-09 10:00,9,84.475,84.5,84.4,84.475,126
20180801|2018-01-09 10:30,9,84.475,84.65,84.475,84.575,176
20180801|2018-01-09 11:00,9,84.6,84.625,84.5,84.5,48
20180801|2018-01-09 11:30,9,84.55,84.575,84.475,84.55,81
20180801|2018-01-09 12:00,9,84.525,84.55,84.4,84.525,44
20180801|2018-01-09 12:30,9,84.525,84.7,84.3,84.675,353
20180801|2018-01-09 13:00,9,84.65,84.675,84.55,84.6,39
20180801|2018-01-10 08:30,10,84.675,84.675,84.45,84.55,156
20180801|2018-01-10 09:00,10,84.475,84.6,84.45,84.45,135
20180801|2018-01-10 09:30,10,84.425,84.525,84.375,84.4,140
20180801|2018-01-10 10:00,10,84.425,84.575,84.425,84.5,40
20180801|2018-01-10 10:30,10,84.5,84.525,84.4,84.4,79
20180801|2018-01-10 11:00,10,84.425,84.425,84.025,84.175,118
20180801|2018-01-10 11:30,10,84.125,84.125,83.225,83.725,339
20180801|2018-01-10 12:00,10,83.725,84.1,83.65,83.9,222
20180801|2018-01-10 12:30,10,83.975,84.525,83.975,84.45,474
20180801|2018-01-10 13:00,10,84.475,84.55,84.475,84.475,38
20180801|2018-01-11 08:30,11,84.375,84.45,83.7,83.8,160
20180801|2018-01-11 09:00,11,83.825,83.9,83.575,83.675,150
20180801|2018-01-11 09:30,11,83.65,83.725,83.275,83.325,166
20180801|2018-01-11 10:00,11,83.375,83.375,83.2,83.3,85
20180801|2018-01-11 10:30,11,83.35,83.35,83,83.025,89
20180801|2018-01-11 11:00,11,83,83.025,82.9,83,105
20180801|2018-01-11 11:30,11,83,83,82.825,82.975,75
20180801|2018-01-11 12:00,11,82.975,83.125,82.9,83.025,96
20180801|2018-01-11 12:30,11,83.025,83.025,82.675,82.95,607
20180801|2018-01-11 13:00,11,82.95,83.375,82.8,83,166
20180801|2018-01-12 08:30,12,82.95,83.3,82.95,83.2,102
20180801|2018-01-12 09:00,12,83.3,83.475,83.3,83.45,66
20180801|2018-01-12 09:30,12,83.475,83.475,83.2,83.325,70
20180801|2018-01-12 10:00,12,83.325,83.35,82.95,82.975,112
20180801|2018-01-12 10:30,12,83,83.25,83,83.25,121
20180801|2018-01-12 11:00,12,83.25,83.325,83.175,83.25,34
20180801|2018-01-12 11:30,12,83.175,83.225,82.975,83.025,36
20180801|2018-01-12 12:00,12,83,83.1,82.975,83.075,62
20180801|2018-01-12 12:30,12,83.075,83.45,82.975,83.45,355
20180801|2018-01-12 13:00,12,83.475,83.475,83.4,83.4,37
20180801|2018-01-16 08:30,16,83.4,83.75,83.4,83.65,83
20180801|2018-01-16 09:00,16,83.675,83.9,83.6,83.85,74
20180801|2018-01-16 09:30,16,83.925,84.15,83.925,84.15,54
20180801|2018-01-16 10:00,16,84.175,84.225,84.1,84.225,73
20180801|2018-01-16 10:30,16,84.225,84.3,84.15,84.225,115
20180801|2018-01-16 11:00,16,84.2,84.275,84.2,84.25,22
20180801|2018-01-16 11:30,16,84.275,84.3,84.225,84.275,13
20180801|2018-01-16 12:00,16,84.275,84.475,84.275,84.375,111
20180801|2018-01-16 12:30,16,84.35,84.475,84.175,84.45,263
20180801|2018-01-16 13:00,16,84.4,84.4,84.225,84.225,15
20180801|2018-01-17 08:30,17,84.15,84.3,84.025,84.15,304
20180801|2018-01-17 09:00,17,84.175,84.325,84,84.1,146
20180801|2018-01-17 09:30,17,84.05,84.15,84,84.025,38
20180801|2018-01-17 10:00,17,84.075,84.225,84,84.175,70
20180801|2018-01-17 10:30,17,84.175,84.3,84.175,84.175,64
20180801|2018-01-17 11:00,17,84.175,84.2,84.1,84.1,24
20180801|2018-01-17 11:30,17,84.125,84.25,84.125,84.225,79
20180801|2018-01-17 12:00,17,84.25,84.35,84.225,84.3,56
20180801|2018-01-17 12:30,17,84.3,84.5,84.175,84.5,202
20180801|2018-01-17 13:00,17,84.45,84.475,84.375,84.425,46
20180801|2018-01-18 08:30,18,84.425,84.7,84.25,84.25,244
20180801|2018-01-18 09:00,18,84.375,84.45,84.075,84.45,104
20180801|2018-01-18 09:30,18,84.475,84.65,84.425,84.525,59
20180801|2018-01-18 10:00,18,84.575,84.575,84.475,84.55,17
20180801|2018-01-18 10:30,18,84.525,84.7,84.525,84.625,38
20180801|2018-01-18 11:00,18,84.55,84.625,84.5,84.625,22
20180801|2018-01-18 11:30,18,84.625,84.625,84.475,84.475,11
20180801|2018-01-18 12:00,18,84.5,84.575,84.4,84.4,16
20180801|2018-01-18 12:30,18,84.55,84.725,84.55,84.7,257
20180801|2018-01-18 13:00,18,84.65,84.725,84.65,84.725,49
20180801|2018-01-19 08:30,19,84.6,84.65,84.375,84.475,95
20180801|2018-01-19 09:00,19,84.5,84.5,84.325,84.425,85
20180801|2018-01-19 09:30,19,84.4,84.475,84.225,84.425,43
20180801|2018-01-19 10:00,19,84.525,84.675,84.45,84.525,126
20180801|2018-01-19 10:30,19,84.475,84.675,84.45,84.6,109
20180801|2018-01-19 11:00,19,84.575,84.675,84.525,84.65,70
20180801|2018-01-19 11:30,19,84.625,84.65,84.5,84.575,22
20180801|2018-01-19 12:00,19,84.6,84.6,84.55,84.6,13
20180801|2018-01-19 12:30,19,84.575,84.75,84.525,84.725,272
20180801|2018-01-19 13:00,19,84.75,84.85,84.725,84.725,128
20180801|2018-01-22 08:30,22,84.6,84.625,84.45,84.6,115
20180801|2018-01-22 09:00,22,84.6,84.675,84.55,84.65,18
20180801|2018-01-22 09:30,22,84.65,84.7,84.6,84.7,22
20180801|2018-01-22 10:00,22,84.65,84.75,84.65,84.7,15
20180801|2018-01-22 10:30,22,84.725,84.725,84.65,84.675,30
20180801|2018-01-22 11:00,22,84.65,84.725,84.45,84.7,159
20180801|2018-01-22 11:30,22,84.725,84.75,84.6,84.625,72
20180801|2018-01-22 12:00,22,84.6,84.625,84.45,84.525,88
20180801|2018-01-22 12:30,22,84.525,84.575,84.375,84.5,195
20180801|2018-01-22 13:00,22,84.475,84.5,84.45,84.45,15
20180801|2018-01-23 08:30,23,84.475,84.825,83.975,84.025,215
20180801|2018-01-23 09:00,23,84.075,84.075,83.725,83.9,186
20180801|2018-01-23 09:30,23,83.875,83.975,83.75,83.975,88
20180801|2018-01-23 10:00,23,83.95,83.95,83.775,83.9,43
20180801|2018-01-23 10:30,23,83.875,84.125,83.875,84.1,66
20180801|2018-01-23 11:00,23,84.125,84.225,84.025,84.175,19
20180801|2018-01-23 11:30,23,84.225,84.25,84.05,84.075,76
20180801|2018-01-23 12:00,23,84.05,84.05,83.825,83.925,44
20180801|2018-01-23 12:30,23,83.9,84.075,83.825,83.925,299
20180801|2018-01-23 13:00,23,83.9,83.9,83.75,83.75,19
20180801|2018-01-24 08:30,24,84.05,84.375,83.7,84.35,195
20180801|2018-01-24 09:00,24,84.325,85,84.05,84.525,396
20180801|2018-01-24 09:30,24,84.525,84.6,84.4,84.525,251
20180801|2018-01-24 10:00,24,84.525,84.625,84.425,84.6,141
20180801|2018-01-24 10:30,24,84.6,84.625,84.1,84.175,96
20180801|2018-01-24 11:00,24,84.225,84.4,84.125,84.375,29
20180801|2018-01-24 11:30,24,84.3,84.375,84.2,84.375,51
20180801|2018-01-24 12:00,24,84.375,84.475,84.2,84.275,28
20180801|2018-01-24 12:30,24,84.325,84.675,84.3,84.65,376
20180801|2018-01-24 13:00,24,84.625,84.625,84.45,84.55,51
20180801|2018-01-25 08:30,25,84.65,84.975,84.35,84.7,235
20180801|2018-01-25 09:00,25,84.7,84.7,84.275,84.325,90
20180801|2018-01-25 09:30,25,84.3,84.325,84.15,84.325,45
20180801|2018-01-25 10:00,25,84.275,84.35,84.225,84.35,36
20180801|2018-01-25 10:30,25,84.325,84.65,84.3,84.4,86
20180801|2018-01-25 11:00,25,84.425,84.425,83.85,83.925,180
20180801|2018-01-25 11:30,25,83.9,84.05,83.85,83.925,20
20180801|2018-01-25 12:00,25,83.825,83.825,83.3,83.475,145
20180801|2018-01-25 12:30,25,83.525,83.525,83.2,83.325,176
20180801|2018-01-25 13:00,25,83.325,83.375,83.2,83.2,28
20180801|2018-01-26 08:30,26,83.35,83.475,82.85,83.425,151
20180801|2018-01-26 09:00,26,83.3,83.55,83.3,83.35,102
20180801|2018-01-26 09:30,26,83.325,83.425,83.05,83.1,170
20180801|2018-01-26 10:00,26,83.175,83.275,83.025,83.275,100
20180801|2018-01-26 10:30,26,83.4,83.5,83.275,83.45,46
20180801|2018-01-26 11:00,26,83.45,83.5,83.35,83.4,15
20180801|2018-01-26 11:30,26,83.325,83.325,83.075,83.15,29
20180801|2018-01-26 12:00,26,83.15,83.15,83,83.125,52
20180801|2018-01-26 12:30,26,83.075,83.3,82.975,83.175,156
20180801|2018-01-26 13:00,26,83.2,83.2,83.025,83.025,27
20180801|2018-01-29 08:30,29,83.35,83.5,82.925,83.05,70
20180801|2018-01-29 09:00,29,83,83.275,82.95,83.15,39
20180801|2018-01-29 09:30,29,83.1,83.325,83.1,83.175,49
20180801|2018-01-29 10:00,29,83.175,83.175,83.025,83.05,33
20180801|2018-01-29 10:30,29,83.05,83.125,82.9,82.95,49
20180801|2018-01-29 11:00,29,82.95,83.3,82.95,83.2,25
20180801|2018-01-29 11:30,29,83.25,83.25,83.15,83.15,11
20180801|2018-01-29 12:00,29,83.175,83.175,83.025,83.05,16
20180801|2018-01-29 12:30,29,83.125,83.125,82.875,82.95,231
20180801|2018-01-29 13:00,29,82.95,82.95,82.825,82.825,25
20180801|2018-01-30 08:30,30,83.1,83.1,82.25,82.25,236
20180801|2018-01-30 09:00,30,82.25,82.275,81.975,82.025,137
20180801|2018-01-30 09:30,30,82,82.075,81.875,82,107
20180801|2018-01-30 10:00,30,82,82.125,81.925,82.025,173
20180801|2018-01-30 10:30,30,82,82.475,81.975,82.275,147
20180801|2018-01-30 11:00,30,82.3,82.35,82.175,82.2,49
20180801|2018-01-30 11:30,30,82.25,82.3,82.1,82.275,36
20180801|2018-01-30 12:00,30,82.3,82.775,82.25,82.65,123
20180801|2018-01-30 12:30,30,82.625,83,82.6,82.625,292
20180801|2018-01-30 13:00,30,82.675,82.675,82.625,82.625,15
20180801|2018-01-31 08:30,31,82.7,83,82.55,82.65,245
20180801|2018-01-31 09:00,31,82.65,82.675,82.225,82.35,199
20180801|2018-01-31 09:30,31,82.325,82.325,82.125,82.175,111
20180801|2018-01-31 10:00,31,82.175,82.325,82.025,82.175,68
20180801|2018-01-31 10:30,31,82.175,82.475,82.125,82.475,65
20180801|2018-01-31 11:00,31,82.475,82.55,82.375,82.4,277
20180801|2018-01-31 11:30,31,82.375,82.775,82.25,82.4,211
20180801|2018-01-31 12:00,31,82.4,82.575,82.3,82.575,52
20180801|2018-01-31 12:30,31,82.55,82.725,82.275,82.725,363
20180801|2018-01-31 13:00,31,82.675,82.675,82.475,82.5,26
20180801|2018-02-01 08:30,1,82.5,82.7,82.45,82.525,93
20180801|2018-02-01 09:00,1,82.5,82.675,82.5,82.6,66
20180801|2018-02-01 09:30,1,82.575,82.7,82.5,82.675,51
20180801|2018-02-01 10:00,1,82.65,83.05,82.6,83,116
20180801|2018-02-01 10:30,1,82.975,83,82.7,82.75,61
20180801|2018-02-01 11:00,1,82.75,83.075,82.75,83.075,43
20180801|2018-02-01 11:30,1,83.025,83.425,82.9,83.2,274
20180801|2018-02-01 12:00,1,83.175,83.25,82.975,83.125,139
20180801|2018-02-01 12:30,1,83.175,83.175,82.85,83.075,426
20180801|2018-02-01 13:00,1,83.05,83.05,82.55,82.55,23
20180801|2018-02-02 08:30,2,83.025,83.025,82.6,82.725,147
20180801|2018-02-02 09:00,2,82.725,82.8,82.3,82.325,99
20180801|2018-02-02 09:30,2,82.3,82.35,82.125,82.125,98
20180801|2018-02-02 10:00,2,82.15,82.225,82,82.025,131
20180801|2018-02-02 10:30,2,82.15,82.175,82,82.05,72
20180801|2018-02-02 11:00,2,82.075,82.425,82.075,82.425,53
20180801|2018-02-02 11:30,2,82.4,82.5,82.275,82.325,56
20180801|2018-02-02 12:00,2,82.325,82.425,82.325,82.425,12
20180801|2018-02-02 12:30,2,82.45,83.675,82.45,83.575,413
20180801|2018-02-02 13:00,2,83.525,83.6,83.4,83.5,107
20180801|2018-02-05 08:30,5,83.375,83.55,82.975,83.2,154
20180801|2018-02-05 09:00,5,83.225,83.275,82.775,83.25,101
20180801|2018-02-05 09:30,5,83.3,83.425,83.125,83.3,93
20180801|2018-02-05 10:00,5,83.275,83.275,82.9,83.075,97
20180801|2018-02-05 10:30,5,83.1,83.175,82.8,82.9,129
20180801|2018-02-05 11:00,5,82.875,82.9,82.4,82.5,216
20180801|2018-02-05 11:30,5,82.475,82.625,82.375,82.5,46
20180801|2018-02-05 12:00,5,82.525,82.55,82.45,82.5,38
20180801|2018-02-05 12:30,5,82.5,82.8,82.225,82.725,755
20180801|2018-02-05 13:00,5,82.8,82.85,82.575,82.725,92
20180801|2018-02-06 08:30,6,82.225,82.325,81.3,81.425,268
20180801|2018-02-06 09:00,6,81.45,81.45,80.925,81.05,105
20180801|2018-02-06 09:30,6,81.05,81.2,81.05,81.175,37
20180801|2018-02-06 10:00,6,81.05,81.075,80.975,81.025,54
20180801|2018-02-06 10:30,6,81,81.175,80.8,81,121
20180801|2018-02-06 11:00,6,81.025,81.05,80.725,80.775,111
20180801|2018-02-06 11:30,6,80.775,81.125,80.65,81.125,98
20180801|2018-02-06 12:00,6,81.1,81.25,80.975,81.125,86
20180801|2018-02-06 12:30,6,81.1,81.525,81.075,81.375,432
20180801|2018-02-06 13:00,6,81.4,81.4,81.2,81.3,88
20180801|2018-02-07 08:30,7,80.9,80.95,80.525,80.55,184
20180801|2018-02-07 09:00,7,80.55,80.575,80.375,80.425,122
20180801|2018-02-07 09:30,7,80.45,80.5,80.3,80.325,119
20180801|2018-02-07 10:00,7,80.325,80.5,80.25,80.4,218
20180801|2018-02-07 10:30,7,80.4,80.4,80.25,80.325,95
20180801|2018-02-07 11:00,7,80.3,80.3,80.125,80.225,112
20180801|2018-02-07 11:30,7,80.175,80.225,80.075,80.1,100
20180801|2018-02-07 12:00,7,80.025,80.075,79.775,79.9,223
20180801|2018-02-07 12:30,7,79.9,80.55,79.725,80.4,611
20180801|2018-02-07 13:00,7,80.4,80.425,80.3,80.3,50
20180801|2018-02-08 08:30,8,80.25,80.3,79.8,80.1,584
20180801|2018-02-08 09:00,8,80.05,80.275,79.75,80.15,486
20180801|2018-02-08 09:30,8,80.1,80.225,79.9,80.175,234
20180801|2018-02-08 10:00,8,80.15,80.175,80.025,80.1,90
20180801|2018-02-08 10:30,8,80.075,80.225,80.025,80.175,168
20180801|2018-02-08 11:00,8,80.2,80.225,80,80.1,94
20180801|2018-02-08 11:30,8,80.125,80.125,79.975,79.975,38
20180801|2018-02-08 12:00,8,79.95,80.175,79.95,80.15,27
20180801|2018-02-08 12:30,8,80.175,80.6,80,80.525,716
20180801|2018-02-08 13:00,8,80.5,80.525,80.35,80.375,40
20180801|2018-02-09 08:30,9,80.4,80.525,80.2,80.25,276
20180801|2018-02-09 09:00,9,80.225,80.4,80.075,80.2,279
20180801|2018-02-09 09:30,9,80.225,80.225,79.95,80,200
20180801|2018-02-09 10:00,9,80,80.125,79.9,79.95,100
20180801|2018-02-09 10:30,9,79.9,80.075,79.875,79.9,117
20180801|2018-02-09 11:00,9,79.95,80.025,79.875,79.875,106
20180801|2018-02-09 11:30,9,79.9,79.95,79.85,79.95,126
20180801|2018-02-09 12:00,9,79.95,80,79.775,79.875,286
20180801|2018-02-09 12:30,9,79.825,80.2,79.625,80.1,903
20180801|2018-02-09 13:00,9,80.05,80.2,80.05,80.125,31
20180801|2018-02-12 08:30,12,79.925,80,79.75,80,268
20180801|2018-02-12 09:00,12,79.875,79.95,79.8,79.825,129
20180801|2018-02-12 09:30,12,79.85,79.95,79.825,79.925,46
20180801|2018-02-12 10:00,12,79.975,80.525,79.975,80.35,132
20180801|2018-02-12 10:30,12,80.275,81.125,80.2,80.675,157
20180801|2018-02-12 11:00,12,80.6,81.1,80.575,80.975,104
20180801|2018-02-12 11:30,12,80.95,81.425,80.925,81.1,104
20180801|2018-02-12 12:00,12,81.075,81.125,80.85,81.125,109
20180801|2018-02-12 12:30,12,81.125,81.6,80.95,81.5,1039
20180801|2018-02-12 13:00,12,81.5,81.55,81.4,81.475,67
20180801|2018-02-13 08:30,13,81.5,81.525,81.025,81.075,333
20180801|2018-02-13 09:00,13,81.025,81.05,80.7,80.8,239
20180801|2018-02-13 09:30,13,80.725,80.95,80.7,80.825,80
20180801|2018-02-13 10:00,13,80.825,80.85,80.7,80.7,60
20180801|2018-02-13 10:30,13,80.65,80.675,80.55,80.625,85
20180801|2018-02-13 11:00,13,80.575,80.75,80.525,80.7,109
20180801|2018-02-13 11:30,13,80.625,80.65,80.375,80.475,219
20180801|2018-02-13 12:00,13,80.5,80.55,80.45,80.525,101
20180801|2018-02-13 12:30,13,80.5,80.85,80.4,80.85,708
20180801|2018-02-13 13:00,13,80.85,80.85,80.65,80.65,40
20180801|2018-02-14 08:30,14,80.725,80.725,80.3,80.3,181
20180801|2018-02-14 09:00,14,80.4,80.725,80.325,80.7,238
20180801|2018-02-14 09:30,14,80.75,81.275,80.7,80.925,106
20180801|2018-02-14 10:00,14,81.1,81.925,81.1,81.65,187
20180801|2018-02-14 10:30,14,81.65,81.85,81.6,81.7,252
20180801|2018-02-14 11:00,14,81.825,81.925,81.7,81.775,40
20180801|2018-02-14 11:30,14,81.825,82,81.8,81.825,49
20180801|2018-02-14 12:00,14,81.825,81.9,81.65,81.675,49
20180801|2018-02-14 12:30,14,81.625,81.975,81.475,81.675,832
20180801|2018-02-14 13:00,14,81.65,81.725,81.55,81.55,59
20180801|2018-02-15 08:30,15,81.725,81.825,81.425,81.65,118
20180801|2018-02-15 09:00,15,81.625,81.675,81.475,81.525,168
20180801|2018-02-15 09:30,15,81.575,81.65,81.4,81.5,73
20180801|2018-02-15 10:00,15,81.45,81.575,81.325,81.55,59
20180801|2018-02-15 10:30,15,81.575,81.575,81.2,81.225,28
20180801|2018-02-15 11:00,15,81.275,81.275,81.15,81.275,22
20180801|2018-02-15 11:30,15,81.225,81.425,81.125,81.425,72
20180801|2018-02-15 12:00,15,81.45,81.525,81.425,81.475,62
20180801|2018-02-15 12:30,15,81.55,81.6,81.275,81.5,473
20180801|2018-02-15 13:00,15,81.45,81.525,81.45,81.45,39
20180801|2018-02-16 08:30,16,81.425,81.5,80.825,81.25,205
20180801|2018-02-16 09:00,16,81.2,81.25,80.975,81.1,63
20180801|2018-02-16 09:30,16,81.05,81.2,81,81.175,60
20180801|2018-02-16 10:00,16,81.15,81.225,81,81.1,133
20180801|2018-02-16 10:30,16,81.175,81.225,80.95,81.125,74
20180801|2018-02-16 11:00,16,81.075,81.1,80.975,81.05,35
20180801|2018-02-16 11:30,16,81.075,81.475,81.075,81.275,69
20180801|2018-02-16 12:00,16,81.225,81.225,80.975,81,17
20180801|2018-02-16 12:30,16,81,81.075,80.75,80.8,421
20180801|2018-02-16 13:00,16,80.85,81.075,80.85,81.025,85
20180801|2018-02-20 08:30,20,81.3,82.275,81.1,82.1,365
20180801|2018-02-20 09:00,20,82.175,82.2,81.75,81.8,103
20180801|2018-02-20 09:30,20,81.75,81.925,81.75,81.875,51
20180801|2018-02-20 10:00,20,81.875,82.25,81.85,82.25,63
20180801|2018-02-20 10:30,20,82.225,82.475,82.175,82.45,151
20180801|2018-02-20 11:00,20,82.45,82.6,82.35,82.4,194
20180801|2018-02-20 11:30,20,82.375,82.525,82.35,82.425,64
20180801|2018-02-20 12:00,20,82.4,82.5,82.3,82.3,44
20180801|2018-02-20 12:30,20,82.35,82.675,82,82.225,716
20180801|2018-02-20 13:00,20,82.275,82.375,82.15,82.15,60
20180801|2018-02-21 08:30,21,82.45,82.9,82.25,82.65,374
20180801|2018-02-21 09:00,21,82.625,82.725,82.375,82.4,190
20180801|2018-02-21 09:30,21,82.375,82.525,82.2,82.3,130
20180801|2018-02-21 10:00,21,82.275,82.475,82.275,82.45,86
20180801|2018-02-21 10:30,21,82.45,82.5,82.15,82.225,104
20180801|2018-02-21 11:00,21,82.275,82.275,82,82,105
20180801|2018-02-21 11:30,21,82,82.2,81.925,82.075,139
20180801|2018-02-21 12:00,21,82.1,82.375,81.975,82.325,87
20180801|2018-02-21 12:30,21,82.3,82.525,82.25,82.375,656
20180801|2018-02-21 13:00,21,82.35,82.375,82.225,82.35,32
20180801|2018-02-22 08:30,22,82.325,82.675,82.075,82.675,285
20180801|2018-02-22 09:00,22,82.7,82.8,82.475,82.65,207
20180801|2018-02-22 09:30,22,82.65,82.85,82.6,82.85,175
20180801|2018-02-22 10:00,22,82.8,82.825,82.65,82.7,83
20180801|2018-02-22 10:30,22,82.725,83.15,82.725,83.075,374
20180801|2018-02-22 11:00,22,83.075,83.2,82.975,83.15,245
20180801|2018-02-22 11:30,22,83.15,83.375,83.15,83.325,124
20180801|2018-02-22 12:00,22,83.35,83.425,83.3,83.375,176
20180801|2018-02-22 12:30,22,83.4,83.875,83.175,83.775,786
20180801|2018-02-22 13:00,22,83.775,83.875,83.725,83.775,153
20180801|2018-02-23 08:30,23,83.75,83.925,83.6,83.675,484
20180801|2018-02-23 09:00,23,83.675,83.775,83.425,83.525,171
20180801|2018-02-23 09:30,23,83.525,83.7,83.525,83.7,80
20180801|2018-02-23 10:00,23,83.675,83.725,83.375,83.45,171
20180801|2018-02-23 10:30,23,83.425,83.575,83.25,83.35,108
20180801|2018-02-23 11:00,23,83.4,83.6,83.275,83.525,109
20180801|2018-02-23 11:30,23,83.525,83.625,83.5,83.5,71
20180801|2018-02-23 12:00,23,83.525,83.6,83.425,83.575,64
20180801|2018-02-23 12:30,23,83.5,83.725,83.45,83.7,215
20180801|2018-02-23 13:00,23,83.675,83.675,83.5,83.575,63
20180801|2018-02-26 08:30,26,83.2,83.75,83.2,83.725,281
20180801|2018-02-26 09:00,26,83.725,84.175,83.7,83.8,162
20180801|2018-02-26 09:30,26,83.825,83.85,83.475,83.525,261
20180801|2018-02-26 10:00,26,83.5,83.525,82.95,83.15,174
20180801|2018-02-26 10:30,26,83.175,83.5,83.075,83.375,135
20180801|2018-02-26 11:00,26,83.375,83.45,83.35,83.375,75
20180801|2018-02-26 11:30,26,83.375,83.375,83,83.15,69
20180801|2018-02-26 12:00,26,83.15,83.45,83.15,83.225,54
20180801|2018-02-26 12:30,26,83.225,83.225,82.95,83.05,340
20180801|2018-02-26 13:00,26,83.025,83.05,82.95,83.05,51
20180801|2018-02-27 08:30,27,83.1,83.175,82.9,83.175,339
20180801|2018-02-27 09:00,27,83.15,83.225,83.125,83.2,127
20180801|2018-02-27 09:30,27,83.2,83.225,83.15,83.2,118
20180801|2018-02-27 10:00,27,83.225,83.35,83.2,83.25,185
20180801|2018-02-27 10:30,27,83.275,83.35,83.05,83.2,318
20180801|2018-02-27 11:00,27,83.175,83.325,83.1,83.125,111
20180801|2018-02-27 11:30,27,83.125,83.325,83.1,83.3,43
20180801|2018-02-27 12:00,27,83.3,83.325,83.25,83.275,55
20180801|2018-02-27 12:30,27,83.275,83.425,83.15,83.275,335
20180801|2018-02-27 13:00,27,83.275,83.275,83.15,83.15,17
20180801|2018-02-28 08:30,28,83.2,83.2,82.5,82.6,616
20180801|2018-02-28 09:00,28,82.55,82.575,82.375,82.45,269
20180801|2018-02-28 09:30,28,82.475,82.65,82.425,82.575,237
20180801|2018-02-28 10:00,28,82.6,82.65,82.5,82.6,88
20180801|2018-02-28 10:30,28,82.6,82.7,82.475,82.5,233
20180801|2018-02-28 11:00,28,82.475,82.525,82.3,82.375,240
20180801|2018-02-28 11:30,28,82.35,82.425,82.25,82.35,247
20180801|2018-02-28 12:00,28,82.35,82.4,82.225,82.275,243
20180801|2018-02-28 12:30,28,82.275,82.55,82.275,82.55,541
20180801|2018-02-28 13:00,28,82.55,82.6,82.35,82.35,55
20180801|2018-03-01 08:30,1,82.5,82.5,82.1,82.45,403
20180801|2018-03-01 09:00,1,82.45,82.5,82.325,82.325,367
20180801|2018-03-01 09:30,1,82.275,82.375,82.275,82.3,39
20180801|2018-03-01 10:00,1,82.325,82.375,82.175,82.175,88
20180801|2018-03-01 10:30,1,82.175,82.4,82.075,82.4,128
20180801|2018-03-01 11:00,1,82.4,82.55,82,82,221
20180801|2018-03-01 11:30,1,82.025,82.25,82.025,82.25,34
20180801|2018-03-01 12:00,1,82.225,82.225,82.175,82.2,9
20180801|2018-03-01 12:30,1,82.175,82.25,81.175,81.225,548
20180801|2018-03-01 13:00,1,81.25,81.5,81.225,81.3,71
20180801|2018-03-02 08:30,2,81.4,81.525,80.85,81.1,353
20180801|2018-03-02 09:00,2,80.975,80.975,80.5,80.55,228
20180801|2018-03-02 09:30,2,80.55,80.75,80.35,80.425,317
20180801|2018-03-02 10:00,2,80.425,80.75,80.35,80.55,262
20180801|2018-03-02 10:30,2,80.55,80.8,80.475,80.625,106
20180801|2018-03-02 11:00,2,80.575,80.6,80.375,80.55,234
20180801|2018-03-02 11:30,2,80.575,80.675,80.55,80.6,82
20180801|2018-03-02 12:00,2,80.625,80.7,80.575,80.6,52
20180801|2018-03-02 12:30,2,80.525,80.775,80.425,80.475,452
20180801|2018-03-02 13:00,2,80.475,80.575,80.45,80.45,60
20180801|2018-03-05 08:30,5,80.675,81.075,80.475,80.725,469
20180801|2018-03-05 09:00,5,80.725,80.8,80.575,80.625,104
20180801|2018-03-05 09:30,5,80.575,81.2,80.575,81.125,370
20180801|2018-03-05 10:00,5,81.15,81.375,81.125,81.3,184
20180801|2018-03-05 10:30,5,81.3,81.475,81.15,81.45,299
20180801|2018-03-05 11:00,5,81.475,81.5,81.35,81.35,75
20180801|2018-03-05 11:30,5,81.275,81.325,81.175,81.225,84
20180801|2018-03-05 12:00,5,81.25,81.425,81.25,81.35,157
20180801|2018-03-05 12:30,5,81.325,81.65,81,81.025,365
20180801|2018-03-05 13:00,5,81,81.075,81,81.075,33
20180801|2018-03-06 08:30,6,81.45,81.6,81.175,81.375,175
20180801|2018-03-06 09:00,6,81.325,81.4,81.15,81.225,180
20180801|2018-03-06 09:30,6,81.225,81.375,81.2,81.375,109
20180801|2018-03-06 10:00,6,81.35,81.4,81.3,81.3,66
20180801|2018-03-06 10:30,6,81.4,81.7,81.4,81.475,254
20180801|2018-03-06 11:00,6,81.5,81.5,81.275,81.3,59
20180801|2018-03-06 11:30,6,81.3,81.4,81.3,81.35,152
20180801|2018-03-06 12:00,6,81.4,81.475,81.35,81.375,42
20180801|2018-03-06 12:30,6,81.4,81.425,80.65,80.7,442
20180801|2018-03-06 13:00,6,80.7,80.8,80.7,80.7,44
20180801|2018-03-07 08:30,7,80.6,80.7,79.9,80.2,329
20180801|2018-03-07 09:00,7,80.175,80.2,79.825,79.825,101
20180801|2018-03-07 09:30,7,79.85,80.025,79.675,79.925,169
20180801|2018-03-07 10:00,7,79.875,80.025,79.825,79.95,57
20180801|2018-03-07 10:30,7,79.85,79.95,79.775,79.825,109
20180801|2018-03-07 11:00,7,79.825,79.825,79.45,79.525,260
20180801|2018-03-07 11:30,7,79.525,79.6,79.325,79.55,152
20180801|2018-03-07 12:00,7,79.525,79.625,79.275,79.6,118
20180801|2018-03-07 12:30,7,79.575,79.975,79.35,79.75,666
20180801|2018-03-07 13:00,7,79.725,80.05,79.7,79.9,61
20180801|2018-03-08 08:30,8,79.4,79.6,78.975,79.125,215
20180801|2018-03-08 09:00,8,79.125,79.125,78.625,78.725,289
20180801|2018-03-08 09:30,8,78.725,79.025,78.725,78.95,95
20180801|2018-03-08 10:00,8,79.05,79.575,79.05,79.275,250
20180801|2018-03-08 10:30,8,79.275,79.275,78.8,79.05,159
20180801|2018-03-08 11:00,8,79,79.225,78.85,79,57
20180801|2018-03-08 11:30,8,79,79.1,78.9,78.95,126
20180801|2018-03-08 12:00,8,78.85,78.875,78.425,78.525,288
20180801|2018-03-08 12:30,8,78.575,79.425,78.55,79.425,1581
20180801|2018-03-08 13:00,8,79.4,79.425,79.275,79.325,57
20180801|2018-03-09 08:30,9,79,80.1,78.925,79.825,534
20180801|2018-03-09 09:00,9,79.725,79.925,79.025,79.15,318
20180801|2018-03-09 09:30,9,79.075,79.075,78.85,78.9,153
20180801|2018-03-09 10:00,9,78.975,79.225,78.85,79,99
20180801|2018-03-09 10:30,9,79,79.375,78.825,79,165
20180801|2018-03-09 11:00,9,79.05,79.325,78.9,78.925,174
20180801|2018-03-09 11:30,9,79,79.15,78.875,78.95,81
20180801|2018-03-09 12:00,9,78.95,78.975,78.825,78.85,50
20180801|2018-03-09 12:30,9,78.925,78.95,78.65,78.825,671
20180801|2018-03-09 13:00,9,78.8,78.95,78.7,78.7,31
20180801|2018-03-12 08:30,12,78.55,78.625,78.225,78.275,478
20180801|2018-03-12 09:00,12,78.3,78.325,78,78,307
20180801|2018-03-12 09:30,12,78,78.075,77.9,78.05,66
20180801|2018-03-12 10:00,12,78.075,78.4,78.075,78.275,201
20180801|2018-03-12 10:30,12,78.275,78.425,78.175,78.175,64
20180801|2018-03-12 11:00,12,78.225,78.225,78.125,78.175,45
20180801|2018-03-12 11:30,12,78.15,78.225,77.975,78,128
20180801|2018-03-12 12:00,12,77.975,78,77.85,77.95,180
20180801|2018-03-12 12:30,12,77.95,78.4,77.825,78.4,734
20180801|2018-03-12 13:00,12,78.375,78.375,78.15,78.25,50
20180801|2018-03-13 08:30,13,78.275,78.625,78.25,78.375,528
20180801|2018-03-13 09:00,13,78.425,78.65,78.25,78.45,174
20180801|2018-03-13 09:30,13,78.525,78.925,78.475,78.825,159
20180801|2018-03-13 10:00,13,78.875,79.075,78.75,78.85,152
20180801|2018-03-13 10:30,13,78.85,78.95,78.7,78.875,280
20180801|2018-03-13 11:00,13,78.85,78.875,78.6,78.675,158
20180801|2018-03-13 11:30,13,78.675,78.775,78.6,78.65,49
20180801|2018-03-13 12:00,13,78.625,78.8,78.6,78.725,89
20180801|2018-03-13 12:30,13,78.7,78.85,78.475,78.825,757
20180801|2018-03-13 13:00,13,78.85,79,78.8,78.9,65
20180801|2018-03-14 08:30,14,78.75,78.775,78.5,78.75,388
20180801|2018-03-14 09:00,14,78.7,78.725,78.45,78.625,300
20180801|2018-03-14 09:30,14,78.6,79.2,78.575,79.15,179
20180801|2018-03-14 10:00,14,79.2,79.525,79.175,79.475,180
20180801|2018-03-14 10:30,14,79.475,79.5,79.05,79.1,85
20180801|2018-03-14 11:00,14,79.15,79.25,79.075,79.2,51
20180801|2018-03-14 11:30,14,79.175,79.4,79.175,79.35,102
20180801|2018-03-14 12:00,14,79.35,79.4,79.15,79.2,160
20180801|2018-03-14 12:30,14,79.225,80.2,79.225,80.175,826
20180801|2018-03-14 13:00,14,80.175,80.225,79.975,79.975,133
20180801|2018-03-15 08:30,15,79.7,79.95,79.45,79.875,305
20180801|2018-03-15 09:00,15,79.9,80,79.775,79.9,202
20180801|2018-03-15 09:30,15,79.925,80.275,79.925,80.225,169
20180801|2018-03-15 10:00,15,80.225,80.25,80.05,80.175,87
20180801|2018-03-15 10:30,15,80.2,80.45,80.1,80.45,190
20180801|2018-03-15 11:00,15,80.475,81.1,80.425,80.875,411
20180801|2018-03-15 11:30,15,80.925,80.95,80.575,80.7,139
20180801|2018-03-15 12:00,15,80.8,81.4,80.8,80.85,238
20180801|2018-03-15 12:30,15,80.875,81.1,80.625,81.05,254
20180801|2018-03-15 13:00,15,81.025,81.025,80.925,80.975,34
20180801|2018-03-16 08:30,16,80.925,81.175,80.45,80.45,248
20180801|2018-03-16 09:00,16,80.475,80.575,80,80.15,188
20180801|2018-03-16 09:30,16,80.15,80.425,80.15,80.3,60
20180801|2018-03-16 10:00,16,80.275,80.3,79.75,79.775,214
20180801|2018-03-16 10:30,16,79.8,79.8,79.45,79.475,117
20180801|2018-03-16 11:00,16,79.475,79.725,79.475,79.7,48
20180801|2018-03-16 11:30,16,79.65,79.875,79.525,79.875,89
20180801|2018-03-16 12:00,16,79.85,80.225,79.85,80.2,95
20180801|2018-03-16 12:30,16,80.225,80.7,80.225,80.475,535
20180801|2018-03-16 13:00,16,80.45,80.55,80.375,80.375,68
20180801|2018-03-19 08:30,19,80,80.225,79.6,79.675,254
20180801|2018-03-19 09:00,19,79.525,79.575,78.875,79.225,250
20180801|2018-03-19 09:30,19,79.275,79.675,79.225,79.275,133
20180801|2018-03-19 10:00,19,79.25,79.4,79.075,79.225,92
20180801|2018-03-19 10:30,19,79.225,79.35,78.8,78.925,184
20180801|2018-03-19 11:00,19,78.925,79,78.8,78.9,228
20180801|2018-03-19 11:30,19,78.875,79.05,78.775,79.025,67
20180801|2018-03-19 12:00,19,79,79.1,78.9,79.05,58
20180801|2018-03-19 12:30,19,79,79.075,78.65,78.775,722
20180801|2018-03-19 13:00,19,78.75,78.9,78.725,78.775,75
20180801|2018-03-20 08:30,20,79,79,78.3,78.65,414
20180801|2018-03-20 09:00,20,78.65,78.725,78.375,78.725,248
20180801|2018-03-20 09:30,20,78.725,78.8,78.325,78.35,283
20180801|2018-03-20 10:00,20,78.3,78.625,78.15,78.35,127
20180801|2018-03-20 10:30,20,78.3,78.4,78.1,78.35,114
20180801|2018-03-20 11:00,20,78.375,78.575,78.225,78.325,93
20180801|2018-03-20 11:30,20,78.35,78.4,78.2,78.3,67
20180801|2018-03-20 12:00,20,78.35,78.525,78.35,78.5,51
20180801|2018-03-20 12:30,20,78.5,78.625,78.125,78.225,682
20180801|2018-03-20 13:00,20,78.2,78.375,78.175,78.3,81
20180801|2018-03-21 08:30,21,78.25,78.375,77.8,77.9,364
20180801|2018-03-21 09:00,21,77.875,78,77.575,77.925,221
20180801|2018-03-21 09:30,21,77.9,77.9,77.725,77.85,60
20180801|2018-03-21 10:00,21,77.8,77.925,77.725,77.8,40
20180801|2018-03-21 10:30,21,78.025,78.2,77.775,77.875,135
20180801|2018-03-21 11:00,21,77.875,77.925,77.625,77.925,59
20180801|2018-03-21 11:30,21,77.975,78.1,77.925,78,64
20180801|2018-03-21 12:00,21,77.975,78.7,77.95,78.675,399
20180801|2018-03-21 12:30,21,78.625,78.9,78.225,78.25,892
20180801|2018-03-21 13:00,21,78.275,78.75,78.275,78.75,63
20180801|2018-03-22 08:30,22,78.275,78.325,77.7,77.9,323
20180801|2018-03-22 09:00,22,77.925,78.125,77.875,77.9,175
20180801|2018-03-22 09:30,22,77.85,77.85,77.5,77.5,234
20180801|2018-03-22 10:00,22,77.55,77.675,77.15,77.225,310
20180801|2018-03-22 10:30,22,77.225,77.3,76.925,77,259
20180801|2018-03-22 11:00,22,77,77,76.675,76.725,316
20180801|2018-03-22 11:30,22,76.7,76.95,76.7,76.925,173
20180801|2018-03-22 12:00,22,76.925,77.05,76.675,76.675,144
20180801|2018-03-22 12:30,22,76.675,77.125,76.55,76.9,624
20180801|2018-03-22 13:00,22,76.925,77,76.8,76.9,37
20180801|2018-03-23 08:30,23,76.425,76.425,75.4,75.675,1211
20180801|2018-03-23 09:00,23,75.65,76.375,75.65,75.925,408
20180801|2018-03-23 09:30,23,75.975,76.2,75.95,76.025,77
20180801|2018-03-23 10:00,23,76.05,76.75,76,76.675,247
20180801|2018-03-23 10:30,23,76.675,76.85,76.15,76.275,142
20180801|2018-03-23 11:00,23,76.3,76.35,75.8,75.8,172
20180801|2018-03-23 11:30,23,75.8,76.1,75.8,76.05,68
20180801|2018-03-23 12:00,23,76.15,76.425,76.1,76.225,67
20180801|2018-03-23 12:30,23,76.125,76.125,75.15,75.5,644
20180801|2018-03-23 13:00,23,75.5,75.625,75.45,75.5,76
20180801|2018-03-26 08:30,26,75.5,76.15,75.475,76,438
20180801|2018-03-26 09:00,26,76.05,76.35,76.025,76.25,303
20180801|2018-03-26 09:30,26,76.2,76.675,76.1,76.4,208
20180801|2018-03-26 10:00,26,76.4,76.475,76.05,76.175,24
20180801|2018-03-26 10:30,26,76.125,76.275,76,76.025,62
20180801|2018-03-26 11:00,26,76,76.025,75.7,75.775,61
20180801|2018-03-26 11:30,26,75.75,75.95,75.675,75.95,22
20180801|2018-03-26 12:00,26,75.925,76.05,75.875,75.975,42
20180801|2018-03-26 12:30,26,75.95,75.95,75.15,75.225,403
20180801|2018-03-26 13:00,26,75.325,75.575,75.325,75.4,51
20180801|2018-03-27 08:30,27,75.3,75.7,75.1,75.625,336
20180801|2018-03-27 09:00,27,75.5,75.6,75.2,75.2,165
20180801|2018-03-27 09:30,27,75.2,75.25,75.15,75.2,73
20180801|2018-03-27 10:00,27,75.2,75.525,75.175,75.5,83
20180801|2018-03-27 10:30,27,75.45,75.8,75.45,75.75,116
20180801|2018-03-27 11:00,27,75.875,76.25,75.8,75.825,121
20180801|2018-03-27 11:30,27,75.75,75.75,75.475,75.7,122
20180801|2018-03-27 12:00,27,75.75,75.825,75.725,75.75,114
20180801|2018-03-27 12:30,27,75.775,76,75.2,75.2,522
20180801|2018-03-27 13:00,27,75.225,75.35,75.15,75.175,61
20180801|2018-03-28 08:30,28,75.1,75.525,75,75.525,544
20180801|2018-03-28 09:00,28,75.475,75.825,75.475,75.825,119
20180801|2018-03-28 09:30,28,75.825,75.975,75.75,75.925,93
20180801|2018-03-28 10:00,28,75.825,76.35,75.725,76.175,144
20180801|2018-03-28 10:30,28,76.175,77.1,76.175,77,351
20180801|2018-03-28 11:00,28,76.975,77.4,76.95,77.375,161
20180801|2018-03-28 11:30,28,77.325,77.675,77.275,77.35,166
20180801|2018-03-28 12:00,28,77.35,77.875,77.3,77.85,156
20180801|2018-03-28 12:30,28,77.875,78.025,77.525,77.625,549
20180801|2018-03-28 13:00,28,77.65,77.65,77.525,77.6,44
20180801|2018-03-29 08:30,29,77.4,77.775,77.225,77.225,165
20180801|2018-03-29 09:00,29,77.275,77.425,77.125,77.2,151
20180801|2018-03-29 09:30,29,77.175,77.275,77.075,77.225,118
20180801|2018-03-29 10:00,29,77.1,77.175,76.875,77.1,146
20180801|2018-03-29 10:30,29,77.075,77.225,76.9,77.15,104
20180801|2018-03-29 11:00,29,77.1,77.225,76.975,77.1,137
20180801|2018-03-29 11:30,29,77.1,77.35,77.075,77.125,120
20180801|2018-03-29 12:00,29,77.1,77.25,76.975,77.025,277
20180801|2018-03-29 12:30,29,77,77.575,76.925,77.175,1118
20180801|2018-03-29 13:00,29,77.175,77.35,77.075,77.175,36
20180801|2018-04-02 08:30,2,76.375,76.725,75.9,75.975,528
20180801|2018-04-02 09:00,2,75.95,76.025,75.55,75.575,353
20180801|2018-04-02 09:30,2,75.65,75.725,75.2,75.3,367
20180801|2018-04-02 10:00,2,75.3,75.3,75.1,75.15,135
20180801|2018-04-02 10:30,2,75.125,75.15,74.925,74.925,139
20180801|2018-04-02 11:00,2,74.925,75,74.8,74.875,150
20180801|2018-04-02 11:30,2,74.9,75,74.6,74.825,141
20180801|2018-04-02 12:00,2,74.825,75,74.725,74.825,254
20180801|2018-04-02 12:30,2,74.9,75,74.775,74.85,458
20180801|2018-04-02 13:00,2,74.825,75,74.8,74.9,93
20180801|2018-04-03 08:30,3,74.775,74.85,74.4,74.55,609
20180801|2018-04-03 09:00,3,74.6,74.7,73.75,73.75,561
20180801|2018-04-03 09:30,3,73.75,73.975,73.5,73.8,254
20180801|2018-04-03 10:00,3,73.825,73.85,72.95,73.025,460
20180801|2018-04-03 10:30,3,73.05,73.375,72.85,73.375,323
20180801|2018-04-03 11:00,3,73.325,73.475,73.15,73.475,106
20180801|2018-04-03 11:30,3,73.45,73.75,73.425,73.525,105
20180801|2018-04-03 12:00,3,73.525,73.55,73.325,73.35,101
20180801|2018-04-03 12:30,3,73.35,73.775,73.1,73.75,1019
20180801|2018-04-03 13:00,3,73.7,73.725,73.425,73.5,93
20180801|2018-04-04 08:30,4,73.4,74.5,72.45,74.275,1032
20180801|2018-04-04 09:00,4,74.3,74.55,73.575,74.175,328
20180801|2018-04-04 09:30,4,74.025,74.375,73.825,74.025,179
20180801|2018-04-04 10:00,4,73.9,74.075,73.7,73.875,99
20180801|2018-04-04 10:30,4,73.925,74.7,73.925,74.475,194
20180801|2018-04-04 11:00,4,74.45,75.175,74.3,75.05,208
20180801|2018-04-04 11:30,4,75.075,75.45,74.875,75.325,175
20180801|2018-04-04 12:00,4,75.45,75.75,75.325,75.4,311
20180801|2018-04-04 12:30,4,75.4,75.875,75.3,75.55,412
20180801|2018-04-04 13:00,4,75.55,75.6,75.45,75.475,41
20180801|2018-04-05 08:30,5,75.625,75.75,75.35,75.675,366
20180801|2018-04-05 09:00,5,75.6,75.975,75.525,75.9,292
20180801|2018-04-05 09:30,5,75.825,76.1,75.7,75.9,109
20180801|2018-04-05 10:00,5,75.925,76.425,75.775,76.325,155
20180801|2018-04-05 10:30,5,76.275,76.425,76.1,76.2,130
20180801|2018-04-05 11:00,5,76.15,76.2,75.9,76.075,92
20180801|2018-04-05 11:30,5,76.1,76.1,75.925,75.95,43
20180801|2018-04-05 12:00,5,75.925,76.2,75.9,76.2,137
20180801|2018-04-05 12:30,5,76.175,76.475,76.175,76.325,362
20180801|2018-04-05 13:00,5,76.275,76.4,76.275,76.4,39
20180801|2018-04-06 08:30,6,75.7,76.075,75.525,75.85,308
20180801|2018-04-06 09:00,6,75.825,76.25,75.825,76.175,243
20180801|2018-04-06 09:30,6,76.15,76.425,75.875,75.875,122
20180801|2018-04-06 10:00,6,75.875,75.925,75.75,75.75,69
20180801|2018-04-06 10:30,6,75.75,75.95,75.6,75.7,82
20180801|2018-04-06 11:00,6,75.65,75.75,75.4,75.55,106
20180801|2018-04-06 11:30,6,75.5,75.675,75.4,75.625,103
20180801|2018-04-06 12:00,6,75.675,75.75,75.55,75.675,82
20180801|2018-04-06 12:30,6,75.65,76.375,75.5,76.325,668
20180801|2018-04-06 13:00,6,76.3,76.35,76.15,76.15,70
20180801|2018-04-09 08:30,9,75.725,76.55,75.725,76.5,189
20180801|2018-04-09 09:00,9,76.5,76.675,76.425,76.45,106
20180801|2018-04-09 09:30,9,76.5,76.7,76.45,76.6,96
20180801|2018-04-09 10:00,9,76.625,78.9,76.625,78.2,615
20180801|2018-04-09 10:30,9,78.175,78.575,78.125,78.4,228
20180801|2018-04-09 11:00,9,78.475,78.575,78.225,78.3,154
20180801|2018-04-09 11:30,9,78.375,78.475,78.225,78.45,249
20180801|2018-04-09 12:00,9,78.45,78.525,78.325,78.525,103
20180801|2018-04-09 12:30,9,78.55,79.125,78.55,78.75,1157
20180801|2018-04-09 13:00,9,78.725,78.975,78.725,78.775,146
20180801|2018-04-10 08:30,10,78.825,79.65,78.775,79.525,510
20180801|2018-04-10 09:00,10,79.575,79.575,78.975,79.25,294
20180801|2018-04-10 09:30,10,79.2,79.2,78.675,79.1,201
20180801|2018-04-10 10:00,10,79.1,79.1,78.75,78.85,53
20180801|2018-04-10 10:30,10,78.9,79.025,78.575,78.75,209
20180801|2018-04-10 11:00,10,78.725,78.725,78.2,78.4,182
20180801|2018-04-10 11:30,10,78.4,78.85,78.375,78.8,138
20180801|2018-04-10 12:00,10,78.8,79.2,78.425,78.45,360
20180801|2018-04-10 12:30,10,78.475,78.65,78.125,78.175,1416
20180801|2018-04-10 13:00,10,78.2,78.275,78.1,78.125,70
20180801|2018-04-11 08:30,11,78.05,78.775,78.05,78.625,325
20180801|2018-04-11 09:00,11,78.625,79.425,78.625,79.325,270
20180801|2018-04-11 09:30,11,79.275,79.4,78.925,79.175,161
20180801|2018-04-11 10:00,11,79.225,79.275,78.9,79.125,82
20180801|2018-04-11 10:30,11,79.15,79.15,78.725,78.95,171
20180801|2018-04-11 11:00,11,78.95,79.075,78.775,78.8,69
20180801|2018-04-11 11:30,11,78.775,78.925,78.675,78.825,61
20180801|2018-04-11 12:00,11,78.85,79.075,78.825,78.925,119
20180801|2018-04-11 12:30,11,78.925,78.925,78.625,78.7,1271
20180801|2018-04-11 13:00,11,78.7,78.825,78.65,78.8,52
20180801|2018-04-12 08:30,12,78.575,79.175,78.375,79.05,387
20180801|2018-04-12 09:00,12,78.975,79,78.675,78.675,138
20180801|2018-04-12 09:30,12,78.7,78.8,78.125,78.175,230
20180801|2018-04-12 10:00,12,78.1,78.425,78.025,78.425,178
20180801|2018-04-12 10:30,12,78.4,78.575,78.25,78.475,100
20180801|2018-04-12 11:00,12,78.525,79.05,78.525,78.925,183
20180801|2018-04-12 11:30,12,78.925,79.575,78.925,79.425,276
20180801|2018-04-12 12:00,12,79.4,79.6,79.225,79.525,177
20180801|2018-04-12 12:30,12,79.475,79.65,79.15,79.275,1637
20180801|2018-04-12 13:00,12,79.3,79.5,79.3,79.425,140
20180801|2018-04-13 08:30,13,79.6,79.85,79.25,79.5,365
20180801|2018-04-13 09:00,13,79.575,79.725,79.45,79.65,139
20180801|2018-04-13 09:30,13,79.65,79.9,79.5,79.825,131
20180801|2018-04-13 10:00,13,79.825,79.825,79.45,79.675,134
20180801|2018-04-13 10:30,13,79.725,79.875,79.675,79.85,75
20180801|2018-04-13 11:00,13,79.85,79.875,79.125,79.125,229
20180801|2018-04-13 11:30,13,79.15,79.3,78.95,79.3,226
20180801|2018-04-13 12:00,13,79.3,79.575,79.175,79.2,69
20180801|2018-04-13 12:30,13,79.225,79.625,79.175,79.4,1175
20180801|2018-04-13 13:00,13,79.425,79.55,79.35,79.55,155
20180801|2018-04-16 08:30,16,79.225,79.325,78.7,78.8,308
20180801|2018-04-16 09:00,16,78.85,79.1,78.35,78.5,197
20180801|2018-04-16 09:30,16,78.45,78.825,78.35,78.75,91
20180801|2018-04-16 10:00,16,78.775,79.025,78.55,78.95,133
20180801|2018-04-16 10:30,16,78.95,79.15,78.95,79.025,74
20180801|2018-04-16 11:00,16,79.1,79.45,79.1,79.35,207
20180801|2018-04-16 11:30,16,79.375,79.5,79.2,79.45,137
20180801|2018-04-16 12:00,16,79.475,79.475,78.95,79.025,99
20180801|2018-04-16 12:30,16,78.975,78.975,78.025,78.475,558
20180801|2018-04-16 13:00,16,78.525,78.6,78.4,78.6,68
20180801|2018-04-17 08:30,17,78.625,78.625,78.2,78.35,204
20180801|2018-04-17 09:00,17,78.325,78.8,78.225,78.75,75
20180801|2018-04-17 09:30,17,78.725,78.775,78.375,78.425,109
20180801|2018-04-17 10:00,17,78.475,78.6,78.375,78.475,132
20180801|2018-04-17 10:30,17,78.525,78.8,78.4,78.75,107
20180801|2018-04-17 11:00,17,78.725,79.1,78.5,79.025,115
20180801|2018-04-17 11:30,17,79.05,79.15,78.725,78.8,100
20180801|2018-04-17 12:00,17,78.725,79,78.725,78.9,33
20180801|2018-04-17 12:30,17,78.875,79.15,78.675,79,857
20180801|2018-04-17 13:00,17,79,79.05,78.95,78.975,77
20180801|2018-04-18 08:30,18,79.05,80.15,79.05,79.7,592
20180801|2018-04-18 09:00,18,79.75,79.9,79.675,79.8,125
20180801|2018-04-18 09:30,18,79.85,80.5,79.85,80.3,347
20180801|2018-04-18 10:00,18,80.325,80.425,79.9,80.1,155
20180801|2018-04-18 10:30,18,80.1,80.55,80,80.45,133
20180801|2018-04-18 11:00,18,80.525,80.825,80.2,80.75,167
20180801|2018-04-18 11:30,18,80.725,80.825,80.375,80.7,139
20180801|2018-04-18 12:00,18,80.675,80.85,80.625,80.825,71
20180801|2018-04-18 12:30,18,80.875,81,80.425,80.425,850
20180801|2018-04-18 13:00,18,80.425,80.675,80.4,80.65,128
20180801|2018-04-19 08:30,19,80.875,80.95,80.55,80.575,440
20180801|2018-04-19 09:00,19,80.575,80.575,80.2,80.325,165
20180801|2018-04-19 09:30,19,80.4,80.425,79.95,80.05,208
20180801|2018-04-19 10:00,19,80,80.175,79.95,79.975,104
20180801|2018-04-19 10:30,19,80,80.2,79.925,80.1,93
20180801|2018-04-19 11:00,19,80.15,80.2,79.925,79.925,39
20180801|2018-04-19 11:30,19,79.925,79.925,79.625,79.825,147
20180801|2018-04-19 12:00,19,79.8,79.85,79.575,79.75,70
20180801|2018-04-19 12:30,19,79.775,80.125,79.65,80.075,685
20180801|2018-04-19 13:00,19,80.125,80.25,80.075,80.2,49
20180801|2018-04-20 08:30,20,80.025,80.2,79.325,79.6,530
20180801|2018-04-20 09:00,20,79.6,80.4,79.6,79.95,159
20180801|2018-04-20 09:30,20,79.975,80.025,79.575,79.775,159
20180801|2018-04-20 10:00,20,79.825,79.825,79.65,79.675,25
20180801|2018-04-20 10:30,20,79.675,79.725,79.575,79.675,79
20180801|2018-04-20 11:00,20,79.675,79.975,79.675,79.95,73
20180801|2018-04-20 11:30,20,79.975,80,79.775,79.775,106
20180801|2018-04-20 12:00,20,79.8,79.875,79.6,79.65,73
20180801|2018-04-20 12:30,20,79.6,79.65,79.4,79.6,576
20180801|2018-04-20 13:00,20,79.6,79.725,79.6,79.65,51
20180801|2018-04-23 08:30,23,79.05,79.4,78.425,78.7,339
20180801|2018-04-23 09:00,23,78.675,78.825,78.6,78.7,71
20180801|2018-04-23 09:30,23,78.725,78.85,78.65,78.675,102
20180801|2018-04-23 10:00,23,78.675,78.7,78.6,78.625,46
20180801|2018-04-23 10:30,23,78.625,78.8,78.6,78.75,87
20180801|2018-04-23 11:00,23,78.75,79.225,78.7,79.15,105
20180801|2018-04-23 11:30,23,79.15,79.25,78.8,78.9,81
20180801|2018-04-23 12:00,23,78.825,78.9,78.725,78.85,28
20180801|2018-04-23 12:30,23,78.775,78.875,78.55,78.775,894
20180801|2018-04-23 13:00,23,78.75,78.8,78.675,78.675,50
20180801|2018-04-24 08:30,24,78.7,78.75,78.2,78.675,538
20180801|2018-04-24 09:00,24,78.725,78.75,78.55,78.575,89
20180801|2018-04-24 09:30,24,78.575,78.625,78.325,78.375,131
20180801|2018-04-24 10:00,24,78.375,78.4,77.9,78.15,239
20180801|2018-04-24 10:30,24,78.15,78.15,77.85,77.875,187
20180801|2018-04-24 11:00,24,77.9,78.025,77.75,77.775,184
20180801|2018-04-24 11:30,24,77.85,78.225,77.825,77.975,136
20180801|2018-04-24 12:00,24,77.975,78.05,77.85,77.95,163
20180801|2018-04-24 12:30,24,77.925,78.25,77.8,78.225,752
20180801|2018-04-24 13:00,24,78.2,78.5,78.2,78.425,112
20180801|2018-04-25 08:30,25,78.175,78.3,77.725,77.9,580
20180801|2018-04-25 09:00,25,77.95,78.175,77.85,77.975,126
20180801|2018-04-25 09:30,25,77.975,78.025,77.75,77.925,168
20180801|2018-04-25 10:00,25,77.975,78.575,77.725,78.35,291
20180801|2018-04-25 10:30,25,78.375,78.875,78.15,78.5,320
20180801|2018-04-25 11:00,25,78.45,78.525,78.2,78.525,56
20180801|2018-04-25 11:30,25,78.45,78.45,78.2,78.325,21
20180801|2018-04-25 12:00,25,78.3,78.425,78.075,78.2,112
20180801|2018-04-25 12:30,25,78.15,78.75,78.05,78.725,609
20180801|2018-04-25 13:00,25,78.7,78.7,78.45,78.55,80
20180801|2018-04-26 08:30,26,78.25,78.375,77.9,78.225,301
20180801|2018-04-26 09:00,26,78.225,78.225,77.6,77.725,333
20180801|2018-04-26 09:30,26,77.7,77.8,77.575,77.675,61
20180801|2018-04-26 10:00,26,77.725,77.8,77.65,77.775,63
20180801|2018-04-26 10:30,26,77.775,77.775,77.65,77.675,35
20180801|2018-04-26 11:00,26,77.625,77.7,77.5,77.525,164
20180801|2018-04-26 11:30,26,77.55,77.7,77.475,77.65,99
20180801|2018-04-26 12:00,26,77.7,77.75,77.475,77.525,115
20180801|2018-04-26 12:30,26,77.525,77.85,77.425,77.75,682
20180801|2018-04-26 13:00,26,77.75,77.9,77.7,77.8,60
20180801|2018-04-27 08:30,27,77.5,78.275,77.45,78.125,287
20180801|2018-04-27 09:00,27,78.1,78.1,77.775,77.85,163
20180801|2018-04-27 09:30,27,77.875,77.975,77.55,77.575,131
20180801|2018-04-27 10:00,27,77.6,77.6,77.175,77.275,306
20180801|2018-04-27 10:30,27,77.275,77.275,76.9,76.9,337
20180801|2018-04-27 11:00,27,76.925,77,76.825,76.9,273
20180801|2018-04-27 11:30,27,76.875,76.875,76.7,76.75,194
20180801|2018-04-27 12:00,27,76.725,76.725,76.475,76.625,111
20180801|2018-04-27 12:30,27,76.6,76.7,76.25,76.675,730
20180801|2018-04-27 13:00,27,76.675,76.775,76.45,76.575,143
20180801|2018-04-30 08:30,30,76.6,76.6,75.975,76,258
20180801|2018-04-30 09:00,30,76,76.3,75.975,76.075,259
20180801|2018-04-30 09:30,30,76.075,76.4,75.825,76.275,518
20180801|2018-04-30 10:00,30,76.325,76.475,75.8,75.9,513
20180801|2018-04-30 10:30,30,75.875,76.125,75.825,76.05,91
20180801|2018-04-30 11:00,30,76.125,76.375,76.125,76.325,60
20180801|2018-04-30 11:30,30,76.275,76.45,76.225,76.4,151
20180801|2018-04-30 12:00,30,76.35,76.65,76.25,76.3,416
20180801|2018-04-30 12:30,30,76.325,76.375,75.75,75.8,839
20180801|2018-04-30 13:00,30,75.825,76.175,75.825,76.05,56
20180801|2018-05-01 08:30,1,76.2,76.425,75.95,76.3,472
20180801|2018-05-01 09:00,1,76.15,76.35,76.075,76.075,155
20180801|2018-05-01 09:30,1,76.05,76.225,75.925,76.05,81
20180801|2018-05-01 10:00,1,76.05,76.3,75.975,76.3,193
20180801|2018-05-01 10:30,1,76.325,76.55,76.275,76.5,261
20180801|2018-05-01 11:00,1,76.475,76.65,76.35,76.375,180
20180801|2018-05-01 11:30,1,76.375,76.55,76.325,76.475,68
20180801|2018-05-01 12:00,1,76.5,76.725,76.45,76.725,70
20180801|2018-05-01 12:30,1,76.7,76.7,75.575,75.625,1065
20180801|2018-05-01 13:00,1,75.625,76.35,75.625,76.35,202
20180801|2018-05-02 08:30,2,76.175,76.65,75.875,76.4,465
20180801|2018-05-02 09:00,2,76.35,76.525,76.175,76.3,158
20180801|2018-05-02 09:30,2,76.275,76.275,76.05,76.125,188
20180801|2018-05-02 10:00,2,76.1,76.35,76,76.275,83
20180801|2018-05-02 10:30,2,76.25,76.4,76.025,76.075,117
20180801|2018-05-02 11:00,2,76.1,76.1,75.725,75.925,132
20180801|2018-05-02 11:30,2,75.825,75.95,75.625,75.9,108
20180801|2018-05-02 12:00,2,75.8,75.825,75.65,75.75,94
20180801|2018-05-02 12:30,2,75.8,75.825,75.425,75.75,221
20180801|2018-05-02 13:00,2,75.75,75.925,75.75,75.85,115
20180801|2018-05-03 08:30,3,76.05,76.95,76.05,76.8,451
20180801|2018-05-03 09:00,3,76.825,76.9,76.625,76.825,223
20180801|2018-05-03 09:30,3,76.775,77.025,76.675,77,299
20180801|2018-05-03 10:00,3,77.05,77.3,76.9,77.225,346
20180801|2018-05-03 10:30,3,77.225,77.275,76.675,76.85,163
20180801|2018-05-03 11:00,3,76.85,76.85,76.3,76.425,187
20180801|2018-05-03 11:30,3,76.475,76.525,75.85,76.05,364
20180801|2018-05-03 12:00,3,76.025,76.125,75.825,75.9,181
20180801|2018-05-03 12:30,3,75.825,75.875,75.5,75.625,462
20180801|2018-05-03 13:00,3,75.625,75.8,75.625,75.75,48
20180801|2018-05-04 08:30,4,75.575,76.1,75.25,75.6,610
20180801|2018-05-04 09:00,4,75.55,75.675,75.4,75.525,158
20180801|2018-05-04 09:30,4,75.5,75.75,75.375,75.625,151
20180801|2018-05-04 10:00,4,75.725,76.05,75.625,76,117
20180801|2018-05-04 10:30,4,76.05,76.275,75.75,75.925,266
20180801|2018-05-04 11:00,4,75.85,76.275,75.825,76.025,137
20180801|2018-05-04 11:30,4,76.1,76.175,75.975,75.975,59
20180801|2018-05-04 12:00,4,75.925,75.95,75.7,75.7,97
20180801|2018-05-04 12:30,4,75.675,75.9,75.525,75.55,247
20180801|2018-05-04 13:00,4,75.575,75.725,75.575,75.7,43
20180801|2018-05-07 08:30,7,75.725,75.725,75.125,75.475,294
20180801|2018-05-07 09:00,7,75.475,75.825,75.125,75.775,140
20180801|2018-05-07 09:30,7,75.775,76.275,75.7,76.225,242
20180801|2018-05-07 10:00,7,76.2,76.225,76.125,76.175,251
20180801|2018-05-07 10:30,7,76.2,76.6,76.2,76.35,172
20180801|2018-05-07 11:00,7,76.375,76.375,76.05,76.05,109
20180801|2018-05-07 11:30,7,76.05,76.275,76,76.1,54
20180801|2018-05-07 12:00,7,76.175,76.175,75.85,75.925,55
20180801|2018-05-07 12:30,7,75.925,76.275,75.875,76,975
20180801|2018-05-07 13:00,7,75.95,76,75.85,75.85,70
20180801|2018-05-08 08:30,8,76.6,76.975,76.4,76.65,589
20180801|2018-05-08 09:00,8,76.625,76.675,76.15,76.3,209
20180801|2018-05-08 09:30,8,76.35,76.7,76.3,76.65,72
20180801|2018-05-08 10:00,8,76.65,76.975,76.65,76.825,97
20180801|2018-05-08 10:30,8,76.8,76.95,76.6,76.6,222
20180801|2018-05-08 11:00,8,76.575,76.775,76.575,76.775,151
20180801|2018-05-08 11:30,8,76.775,77.375,76.75,77.375,245
20180801|2018-05-08 12:00,8,77.375,77.45,77.125,77.275,237
20180801|2018-05-08 12:30,8,77.3,77.925,77.275,77.725,1877
20180801|2018-05-08 13:00,8,77.725,77.775,77.6,77.775,224
20180801|2018-05-09 08:30,9,77.85,78.125,77.75,77.775,406
20180801|2018-05-09 09:00,9,77.75,78.025,77.7,78,110
20180801|2018-05-09 09:30,9,78,78.25,77.95,78.025,270
20180801|2018-05-09 10:00,9,78.05,78.075,77.35,77.5,311
20180801|2018-05-09 10:30,9,77.425,77.675,77.4,77.5,140
20180801|2018-05-09 11:00,9,77.5,77.55,77.25,77.45,106
20180801|2018-05-09 11:30,9,77.45,77.575,77.2,77.275,197
20180801|2018-05-09 12:00,9,77.275,77.275,76.975,77.05,202
20180801|2018-05-09 12:30,9,77.1,77.55,77,77.3,1096
20180801|2018-05-09 13:00,9,77.3,77.5,77.2,77.2,105
20180801|2018-05-10 08:30,10,77.1,77.55,77,77.525,475
20180801|2018-05-10 09:00,10,77.525,77.65,77.325,77.375,122
20180801|2018-05-10 09:30,10,77.4,77.725,77.375,77.6,131
20180801|2018-05-10 10:00,10,77.6,77.75,77.375,77.75,172
20180801|2018-05-10 10:30,10,77.725,77.75,77.475,77.725,257
20180801|2018-05-10 11:00,10,77.75,77.775,77.4,77.5,151
20180801|2018-05-10 11:30,10,77.5,77.55,77.4,77.55,53
20180801|2018-05-10 12:00,10,77.55,77.725,77.525,77.55,72
20180801|2018-05-10 12:30,10,77.525,78,77.45,77.95,1154
20180801|2018-05-10 13:00,10,77.925,77.95,77.825,77.925,141
20180801|2018-05-11 08:30,11,77.9,78,76.825,76.825,522
20180801|2018-05-11 09:00,11,76.8,76.975,76.6,76.775,328
20180801|2018-05-11 09:30,11,76.775,76.775,76.575,76.65,191
20180801|2018-05-11 10:00,11,76.65,76.925,76.55,76.875,235
20180801|2018-05-11 10:30,11,76.825,77.025,76.8,76.95,119
20180801|2018-05-11 11:00,11,76.975,77,76.6,76.725,108
20180801|2018-05-11 11:30,11,76.75,76.825,76.7,76.775,62
20180801|2018-05-11 12:00,11,76.8,76.85,76.6,76.65,144
20180801|2018-05-11 12:30,11,76.65,77.05,76.55,76.925,1152
20180801|2018-05-11 13:00,11,76.95,76.975,76.6,76.675,186
20180801|2018-05-14 08:30,14,77.175,77.675,77.075,77.45,337
20180801|2018-05-14 09:00,14,77.4,77.8,77.2,77.775,108
20180801|2018-05-14 09:30,14,77.825,78.1,77.825,77.975,185
20180801|2018-05-14 10:00,14,77.975,78.225,77.925,78.1,103
20180801|2018-05-14 10:30,14,78.1,78.3,77.9,77.9,106
20180801|2018-05-14 11:00,14,77.9,78.225,77.9,78.2,52
20180801|2018-05-14 11:30,14,78.2,78.25,78.075,78.075,51
20180801|2018-05-14 12:00,14,78.125,78.175,77.925,78.025,65
20180801|2018-05-14 12:30,14,78,78.425,77.85,78.325,416
20180801|2018-05-14 13:00,14,78.325,78.325,78.125,78.175,57
20180801|2018-05-15 08:30,15,78.225,78.525,76.975,77.375,697
20180801|2018-05-15 09:00,15,77.325,77.425,76.325,76.725,798
20180801|2018-05-15 09:30,15,76.825,77.075,76.75,77.075,260
20180801|2018-05-15 10:00,15,77.1,77.25,77,77.1,381
20180801|2018-05-15 10:30,15,77.05,77.4,76.975,77.275,218
20180801|2018-05-15 11:00,15,77.275,77.325,77.125,77.15,85
20180801|2018-05-15 11:30,15,77.15,77.5,77.1,77.375,232
20180801|2018-05-15 12:00,15,77.325,77.375,77.2,77.225,101
20180801|2018-05-15 12:30,15,77.175,77.525,77.175,77.425,799
20180801|2018-05-15 13:00,15,77.4,77.45,77.35,77.4,126
20180801|2018-05-16 08:30,16,77.625,77.925,77.625,77.775,408
20180801|2018-05-16 09:00,16,77.8,77.85,77.25,77.35,255
20180801|2018-05-16 09:30,16,77.375,77.4,77.05,77.3,185
20180801|2018-05-16 10:00,16,77.275,77.425,77.15,77.225,154
20180801|2018-05-16 10:30,16,77.2,77.275,76.975,77.125,117
20180801|2018-05-16 11:00,16,77.125,77.325,77.1,77.225,122
20180801|2018-05-16 11:30,16,77.275,77.475,77.175,77.425,103
20180801|2018-05-16 12:00,16,77.425,77.7,77.325,77.6,194
20180801|2018-05-16 12:30,16,77.65,78.05,77.525,77.8,699
20180801|2018-05-16 13:00,16,77.8,77.8,77.6,77.625,117
20180801|2018-05-17 08:30,17,77.5,77.75,77.375,77.55,489
20180801|2018-05-17 09:00,17,77.55,77.775,77.325,77.325,361
20180801|2018-05-17 09:30,17,77.35,77.6,77.275,77.6,294
20180801|2018-05-17 10:00,17,77.575,77.825,77.575,77.825,323
20180801|2018-05-17 10:30,17,77.775,77.8,77.625,77.7,200
20180801|2018-05-17 11:00,17,77.725,77.725,77.275,77.425,266
20180801|2018-05-17 11:30,17,77.45,77.6,77.375,77.425,164
20180801|2018-05-17 12:00,17,77.425,77.45,77.175,77.175,330
20180801|2018-05-17 12:30,17,77.175,77.775,77.175,77.775,830
20180801|2018-05-17 13:00,17,77.775,77.8,77.7,77.725,88
20180801|2018-05-18 08:30,18,77.65,77.875,77.4,77.825,339
20180801|2018-05-18 09:00,18,77.8,77.8,77.25,77.3,401
20180801|2018-05-18 09:30,18,77.325,77.325,76.575,76.75,640
20180801|2018-05-18 10:00,18,76.725,76.725,76.425,76.5,264
20180801|2018-05-18 10:30,18,76.45,76.55,76.275,76.35,337
20180801|2018-05-18 11:00,18,76.275,76.375,76.15,76.175,269
20180801|2018-05-18 11:30,18,76.175,76.225,75.925,76.05,326
20180801|2018-05-18 12:00,18,76.05,76.225,75.85,75.95,301
20180801|2018-05-18 12:30,18,75.95,76.9,75.9,76.85,907
20180801|2018-05-18 13:00,18,76.825,76.925,76.75,76.825,115
20180801|2018-05-21 08:30,21,77,77.45,76.125,76.275,929
20180801|2018-05-21 09:00,21,76.3,76.475,75.775,75.8,405
20180801|2018-05-21 09:30,21,75.825,75.875,75.1,75.125,676
20180801|2018-05-21 10:00,21,75.15,75.25,75.025,75.05,364
20180801|2018-05-21 10:30,21,75.05,75.15,74.875,75,222
20180801|2018-05-21 11:00,21,74.975,76,74.975,75.925,485
20180801|2018-05-21 11:30,21,75.925,76.025,75.425,75.7,268
20180801|2018-05-21 12:00,21,75.675,76,75.625,75.975,115
20180801|2018-05-21 12:30,21,76,76.2,75.875,75.925,758
20180801|2018-05-21 13:00,21,75.925,75.95,75.5,75.5,118
20180801|2018-05-22 08:30,22,75.45,75.45,74.475,75.125,631
20180801|2018-05-22 09:00,22,75.05,75.25,74.85,74.925,244
20180801|2018-05-22 09:30,22,74.925,75.15,74.85,74.95,165
20180801|2018-05-22 10:00,22,75,75.125,74.9,74.925,73
20180801|2018-05-22 10:30,22,74.9,74.975,74.7,74.825,102
20180801|2018-05-22 11:00,22,74.775,74.775,74.5,74.55,201
20180801|2018-05-22 11:30,22,74.55,74.55,74.125,74.225,266
20180801|2018-05-22 12:00,22,74.225,74.6,74.175,74.575,229
20180801|2018-05-22 12:30,22,74.55,74.575,74.2,74.475,816
20180801|2018-05-22 13:00,22,74.475,74.5,74.4,74.45,83
20180801|2018-05-23 08:30,23,74.35,75.325,74.2,75.25,1053
20180801|2018-05-23 09:00,23,75.225,75.725,75.125,75.575,681
20180801|2018-05-23 09:30,23,75.625,75.875,75.125,75.25,503
20180801|2018-05-23 10:00,23,75.275,75.7,75.25,75.65,175
20180801|2018-05-23 10:30,23,75.675,75.8,75.175,75.225,515
20180801|2018-05-23 11:00,23,75.225,75.375,74.925,74.975,317
20180801|2018-05-23 11:30,23,75,75.05,74.5,74.8,441
20180801|2018-05-23 12:00,23,74.85,74.925,74.65,74.725,142
20180801|2018-05-23 12:30,23,74.725,75.075,74.525,75.025,1208
20180801|2018-05-23 13:00,23,75,75.1,74.825,74.85,214
20180801|2018-05-24 08:30,24,74.95,74.95,74.375,74.4,547
20180801|2018-05-24 09:00,24,74.4,74.475,74.175,74.475,309
20180801|2018-05-24 09:30,24,74.425,75.15,74.4,74.925,523
20180801|2018-05-24 10:00,24,74.825,75.1,74.725,75.075,152
20180801|2018-05-24 10:30,24,75.025,75.325,74.725,74.85,327
20180801|2018-05-24 11:00,24,74.85,75.025,74.85,74.9,33
20180801|2018-05-24 11:30,24,74.95,75.1,74.825,75.1,49
20180801|2018-05-24 12:00,24,75.1,75.4,75.1,75.325,172
20180801|2018-05-24 12:30,24,75.325,75.5,75.2,75.375,572
20180801|2018-05-24 13:00,24,75.35,75.5,75.35,75.45,142
20180801|2018-05-25 08:30,25,75.25,76.2,75.025,76.2,769
20180801|2018-05-25 09:00,25,76.225,76.225,75.775,75.825,230
20180801|2018-05-25 09:30,25,75.775,76.3,75.725,76.25,179
20180801|2018-05-25 10:00,25,76.275,76.375,76,76.075,294
20180801|2018-05-25 10:30,25,76.075,76.075,75.55,75.725,209
20180801|2018-05-25 11:00,25,75.7,76.025,75.575,75.85,208
20180801|2018-05-25 11:30,25,75.8,75.85,75.7,75.75,157
20180801|2018-05-25 12:00,25,75.775,75.825,75.625,75.65,84
20180801|2018-05-25 12:30,25,75.675,76.175,75.5,76.075,823
20180801|2018-05-25 13:00,25,76.075,76.075,75.9,75.925,69
20180801|2018-05-29 08:30,29,76.05,77.35,76.05,77.225,987
20180801|2018-05-29 09:00,29,77.225,77.6,77.225,77.5,404
20180801|2018-05-29 09:30,29,77.55,77.95,77.25,77.5,488
20180801|2018-05-29 10:00,29,77.45,77.7,77.275,77.425,172
20180801|2018-05-29 10:30,29,77.4,77.725,77.05,77.05,277
20180801|2018-05-29 11:00,29,77.1,77.1,76.325,76.7,465
20180801|2018-05-29 11:30,29,76.675,76.675,76.375,76.525,117
20180801|2018-05-29 12:00,29,76.5,76.95,76.5,76.9,223
20180801|2018-05-29 12:30,29,76.925,77.575,76.8,77.475,1075
20180801|2018-05-29 13:00,29,77.475,77.475,77.35,77.4,128
20180801|2018-05-30 08:30,30,77.8,78.3,77.625,78.2,838
20180801|2018-05-30 09:00,30,78.2,78.375,78.1,78.325,378
20180801|2018-05-30 09:30,30,78.3,78.3,78.125,78.15,371
20180801|2018-05-30 10:00,30,78.175,78.2,77.525,77.825,434
20180801|2018-05-30 10:30,30,77.825,78.35,77.8,78.225,417
20180801|2018-05-30 11:00,30,78.175,78.3,78.075,78.225,293
20180801|2018-05-30 11:30,30,78.25,78.325,78.05,78.175,184
20180801|2018-05-30 12:00,30,78.175,78.25,77.9,78.125,181
20180801|2018-05-30 12:30,30,78.2,78.8,78.1,78.75,1697
20180801|2018-05-30 13:00,30,78.75,78.9,78.75,78.8,207
20180801|2018-05-31 08:30,31,78.475,78.775,78.275,78.475,775
20180801|2018-05-31 09:00,31,78.5,78.55,77.625,77.675,701
20180801|2018-05-31 09:30,31,77.675,77.75,77.125,77.4,845
20180801|2018-05-31 10:00,31,77.4,77.5,76.45,76.75,643
20180801|2018-05-31 10:30,31,76.7,77.325,76.525,76.675,601
20180801|2018-05-31 11:00,31,76.7,76.9,76.575,76.65,198
20180801|2018-05-31 11:30,31,76.625,77.325,76.6,77.325,362
20180801|2018-05-31 12:00,31,77.325,77.4,76.8,76.95,245
20180801|2018-05-31 12:30,31,77,77.35,76.8,76.975,1745
20180801|2018-05-31 13:00,31,76.95,77,76.75,76.8,223
20180801|2018-06-01 08:30,1,77.275,77.45,76.325,77.05,1267
20180801|2018-06-01 09:00,1,77.05,77.65,76.95,77.35,675
20180801|2018-06-01 09:30,1,77.4,77.675,77.275,77.275,253
20180801|2018-06-01 10:00,1,77.3,77.575,77.275,77.425,240
20180801|2018-06-01 10:30,1,77.45,77.6,77.325,77.525,297
20180801|2018-06-01 11:00,1,77.525,77.8,77.5,77.8,285
20180801|2018-06-01 11:30,1,77.775,77.825,77.525,77.625,232
20180801|2018-06-01 12:00,1,77.6,77.625,77.3,77.3,246
20180801|2018-06-01 12:30,1,77.3,77.625,77.025,77.6,992
20180801|2018-06-01 13:00,1,77.6,77.8,77.475,77.5,139
20180801|2018-06-04 08:30,4,77.525,77.675,75.825,76.1,1324
20180801|2018-06-04 09:00,4,76.075,76.15,75.2,75.875,965
20180801|2018-06-04 09:30,4,75.85,75.975,75.3,75.45,394
20180801|2018-06-04 10:00,4,75.425,76,75.3,75.875,320
20180801|2018-06-04 10:30,4,75.85,76.375,75.675,76.025,304
20180801|2018-06-04 11:00,4,76.05,76.45,76,76.3,331
20180801|2018-06-04 11:30,4,76.3,76.3,75.9,75.975,203
20180801|2018-06-04 12:00,4,75.975,76.325,75.75,76.2,283
20180801|2018-06-04 12:30,4,76.2,76.575,75.725,76.55,1056
20180801|2018-06-04 13:00,4,76.575,76.625,76.325,76.325,176
20180801|2018-06-05 08:30,5,75,75.25,74,74.125,1987
20180801|2018-06-05 09:00,5,74.05,74.525,74.025,74.475,1013
20180801|2018-06-05 09:30,5,74.45,74.8,74.4,74.775,448
20180801|2018-06-05 10:00,5,74.775,75.075,74.575,75.05,602
20180801|2018-06-05 10:30,5,75,75.35,74.9,75.275,480
20180801|2018-06-05 11:00,5,75.3,75.7,75.225,75.55,399
20180801|2018-06-05 11:30,5,75.6,75.6,75.175,75.3,242
20180801|2018-06-05 12:00,5,75.35,75.575,75.3,75.4,285
20180801|2018-06-05 12:30,5,75.35,75.85,75.2,75.65,1177
20180801|2018-06-05 13:00,5,75.625,75.8,75.55,75.55,149
20180801|2018-06-06 08:30,6,75.625,76.775,75.475,76.725,1414
20180801|2018-06-06 09:00,6,76.7,77.2,76.625,77.025,955
20180801|2018-06-06 09:30,6,77.05,77.5,77.05,77.35,621
20180801|2018-06-06 10:00,6,77.325,77.575,77.3,77.5,490
20180801|2018-06-06 10:30,6,77.55,77.775,77.5,77.65,608
20180801|2018-06-06 11:00,6,77.65,77.75,77.625,77.7,211
20180801|2018-06-06 11:30,6,77.725,77.725,77.275,77.425,501
20180801|2018-06-06 12:00,6,77.425,77.75,77.325,77.65,293
20180801|2018-06-06 12:30,6,77.625,77.7,77.475,77.625,1052
20180801|2018-06-06 13:00,6,77.6,78.075,77.6,77.9,488
20180801|2018-06-07 08:30,7,77.65,77.65,76.875,77.1,1715
20180801|2018-06-07 09:00,7,77.1,77.325,76.775,76.9,786
20180801|2018-06-07 09:30,7,76.875,77.2,76.875,77.15,246
20180801|2018-06-07 10:00,7,77.125,77.125,76.725,76.75,262
20180801|2018-06-07 10:30,7,76.75,77,76.675,76.925,246
20180801|2018-06-07 11:00,7,76.9,77.1,76.7,76.975,588
20180801|2018-06-07 11:30,7,76.95,76.95,76.625,76.725,158
20180801|2018-06-07 12:00,7,76.725,76.775,76.55,76.6,306
20180801|2018-06-07 12:30,7,76.55,76.75,76.35,76.725,2000
20180801|2018-06-07 13:00,7,76.675,76.725,76.55,76.625,134
20180801|2018-06-08 08:30,8,77.25,77.6,77,77.35,1206
20180801|2018-06-08 09:00,8,77.3,77.4,77.05,77.275,516
20180801|2018-06-08 09:30,8,77.325,77.525,77.325,77.4,226
20180801|2018-06-08 10:00,8,77.4,77.425,76.85,77.3,375
20180801|2018-06-08 10:30,8,77.325,77.35,77.025,77.25,290
20180801|2018-06-08 11:00,8,77.275,77.375,77.075,77.225,315
20180801|2018-06-08 11:30,8,77.2,77.2,76.75,76.85,454
20180801|2018-06-08 12:00,8,76.875,77.025,76.7,76.75,224
20180801|2018-06-08 12:30,8,76.8,77.2,76.75,77.175,1703
20180801|2018-06-08 13:00,8,77.2,77.25,77.075,77.125,114
20180801|2018-06-11 08:30,11,77.175,77.975,77.175,77.525,973
20180801|2018-06-11 09:00,11,77.525,77.575,77.225,77.225,299
20180801|2018-06-11 09:30,11,77.2,77.5,77.125,77.425,344
20180801|2018-06-11 10:00,11,77.4,77.575,76.775,77,463
20180801|2018-06-11 10:30,11,76.95,77.225,76.75,77.1,523
20180801|2018-06-11 11:00,11,77.1,77.2,76.725,76.875,390
20180801|2018-06-11 11:30,11,76.875,76.875,76.25,76.375,866
20180801|2018-06-11 12:00,11,76.4,76.475,75.1,75.325,1426
20180801|2018-06-11 12:30,11,75.35,75.65,74.875,75.65,2731
20180801|2018-06-11 13:00,11,75.625,75.775,75.525,75.6,264
20180801|2018-06-12 08:30,12,75.75,75.925,75.35,75.45,1163
20180801|2018-06-12 09:00,12,75.475,75.575,75.1,75.525,892
20180801|2018-06-12 09:30,12,75.525,76.1,75.5,76.075,783
20180801|2018-06-12 10:00,12,76.05,76.4,75.95,76.15,726
20180801|2018-06-12 10:30,12,76.175,76.675,76.1,76.575,831
20180801|2018-06-12 11:00,12,76.575,76.825,76.55,76.775,514
20180801|2018-06-12 11:30,12,76.775,77.125,76.625,77,703
20180801|2018-06-12 12:00,12,76.95,77.1,76.5,76.8,1022
20180801|2018-06-12 12:30,12,76.825,77.625,76.675,77.6,2434
20180801|2018-06-12 13:00,12,77.6,77.675,77.4,77.6,461
20180801|2018-06-13 08:30,13,77.625,78.575,77.6,78.3,2979
20180801|2018-06-13 09:00,13,78.3,78.725,78.3,78.65,911
20180801|2018-06-13 09:30,13,78.65,79.275,78.525,79.075,1882
20180801|2018-06-13 10:00,13,79.1,79.375,79.075,79.375,1046
20180801|2018-06-13 10:30,13,79.375,79.45,79.225,79.4,781
20180801|2018-06-13 11:00,13,79.375,79.5,79.375,79.475,606
20180801|2018-06-13 11:30,13,79.475,79.7,79.475,79.575,1024
20180801|2018-06-13 12:00,13,79.575,79.75,79.5,79.575,1159
20180801|2018-06-13 12:30,13,79.575,79.75,79.45,79.625,3157
20180801|2018-06-13 13:00,13,79.625,79.7,79.525,79.65,199
20180801|2018-06-14 08:30,14,79.7,80,78.775,79.675,2478
20180801|2018-06-14 09:00,14,79.625,79.625,78.925,79.35,1043
20180801|2018-06-14 09:30,14,79.4,79.425,78.8,78.95,738
20180801|2018-06-14 10:00,14,78.925,79.1,78.7,78.7,643
20180801|2018-06-14 10:30,14,78.7,78.75,78.35,78.625,892
20180801|2018-06-14 11:00,14,78.6,78.625,78.15,78.5,457
20180801|2018-06-14 11:30,14,78.45,78.55,78.05,78.2,459
20180801|2018-06-14 12:00,14,78.2,78.275,78.05,78.175,562
20180801|2018-06-14 12:30,14,78.2,79,78.15,78.525,2358
20180801|2018-06-14 13:00,14,78.525,78.7,78.5,78.6,175
20180801|2018-06-15 08:30,15,78.05,78.25,77.35,77.95,2806
20180801|2018-06-15 09:00,15,77.975,78.925,77.925,78.775,1245
20180801|2018-06-15 09:30,15,78.8,78.975,78.075,78.575,1031
20180801|2018-06-15 10:00,15,78.55,79.25,78.425,79.05,685
20180801|2018-06-15 10:30,15,79,79.45,78.875,79.25,739
20180801|2018-06-15 11:00,15,79.3,79.5,79,79.3,576
20180801|2018-06-15 11:30,15,79.275,79.325,79.125,79.225,397
20180801|2018-06-15 12:00,15,79.2,79.425,78.875,79.05,494
20180801|2018-06-15 12:30,15,79.05,79.05,78.15,78.325,2088
20180801|2018-06-15 13:00,15,78.3,78.475,78.275,78.475,155
20180801|2018-06-18 08:30,18,78.425,79.075,78.325,78.65,1685
20180801|2018-06-18 09:00,18,78.675,78.825,78,78.125,1212
20180801|2018-06-18 09:30,18,78.125,78.775,78.125,78.775,593
20180801|2018-06-18 10:00,18,78.75,78.85,78.3,78.7,676
20180801|2018-06-18 10:30,18,78.7,78.9,78.55,78.75,860
20180801|2018-06-18 11:00,18,78.775,79,78.55,78.7,793
20180801|2018-06-18 11:30,18,78.725,78.875,78.6,78.85,473
20180801|2018-06-18 12:00,18,78.825,79.05,78.775,79.025,405
20180801|2018-06-18 12:30,18,79.025,79.475,78.925,79.425,2657
20180801|2018-06-18 13:00,18,79.4,79.425,79.2,79.2,270
20180801|2018-06-19 08:30,19,78.2,78.575,77.15,77.3,3639
20180801|2018-06-19 09:00,19,77.275,77.575,76.875,77.325,2313
20180801|2018-06-19 09:30,19,77.3,77.675,77.125,77.2,1048
20180801|2018-06-19 10:00,19,77.225,77.45,77.075,77.425,863
20180801|2018-06-19 10:30,19,77.4,77.75,77.2,77.675,1152
20180801|2018-06-19 11:00,19,77.65,77.65,77.35,77.55,770
20180801|2018-06-19 11:30,19,77.525,77.55,77.3,77.4,645
20180801|2018-06-19 12:00,19,77.425,77.6,77.3,77.375,683
20180801|2018-06-19 12:30,19,77.375,77.875,77.05,77.8,3106
20180801|2018-06-19 13:00,19,77.8,77.8,77.6,77.7,424
20180801|2018-06-20 08:30,20,77.5,77.8,76.25,76.45,3416
20180801|2018-06-20 09:00,20,76.45,76.45,75.375,75.9,3464
20180801|2018-06-20 09:30,20,75.875,75.875,75.025,75.15,1698
20180801|2018-06-20 10:00,20,75.125,75.2,74.825,74.85,1393
20180801|2018-06-20 10:30,20,74.85,75.05,74.725,74.95,1765
20180801|2018-06-20 11:00,20,74.925,74.925,74.725,74.8,1404
20180801|2018-06-20 11:30,20,74.775,74.875,74.725,74.825,704
20180801|2018-06-20 12:00,20,74.825,74.975,74.725,74.875,949
20180801|2018-06-20 12:30,20,74.875,75.25,74.725,75.075,2685
20180801|2018-06-20 13:00,20,75.125,75.125,74.875,74.95,248
20180801|2018-06-21 08:30,21,74.7,75,74.15,74.525,3519
20180801|2018-06-21 09:00,21,74.525,74.825,74.2,74.675,1547
20180801|2018-06-21 09:30,21,74.65,74.775,74.475,74.65,1100
20180801|2018-06-21 10:00,21,74.675,74.75,74.475,74.525,825
20180801|2018-06-21 10:30,21,74.525,74.85,74.425,74.65,875
20180801|2018-06-21 11:00,21,74.65,75.65,74.55,75.625,1373
20180801|2018-06-21 11:30,21,75.6,75.8,75.1,75.4,1470
20180801|2018-06-21 12:00,21,75.375,75.425,75,75.4,537
20180801|2018-06-21 12:30,21,75.35,75.825,75.3,75.725,2184
20180801|2018-06-21 13:00,21,75.725,75.775,75.575,75.575,386
20180801|2018-06-22 08:30,22,75.475,75.475,74.625,74.875,2142
20180801|2018-06-22 09:00,22,74.85,74.95,74.525,74.65,1000
20180801|2018-06-22 09:30,22,74.65,74.95,74.6,74.75,801
20180801|2018-06-22 10:00,22,74.775,75.175,74.625,75.125,615
20180801|2018-06-22 10:30,22,75.15,75.425,75.05,75.35,878
20180801|2018-06-22 11:00,22,75.325,75.375,74.9,75.125,453
20180801|2018-06-22 11:30,22,75.075,75.075,74.725,74.775,340
20180801|2018-06-22 12:00,22,74.775,75.1,74.7,74.975,458
20180801|2018-06-22 12:30,22,74.95,75.475,74.95,75.35,2522
20180801|2018-06-22 13:00,22,75.375,75.45,75.175,75.275,235
20180801|2018-06-25 08:30,25,75,75,74.175,74.425,2092
20180801|2018-06-25 09:00,25,74.45,74.5,73.275,73.65,2722
20180801|2018-06-25 09:30,25,73.65,73.95,73.4,73.95,937
20180801|2018-06-25 10:00,25,73.925,74.075,73.75,73.75,427
20180801|2018-06-25 10:30,25,73.75,74.125,73.675,73.95,1367
20180801|2018-06-25 11:00,25,73.975,74.3,73.875,74.225,696
20180801|2018-06-25 11:30,25,74.225,74.225,73.825,73.85,705
20180801|2018-06-25 12:00,25,73.825,73.95,73.75,73.85,451
20180801|2018-06-25 12:30,25,73.85,73.95,73.425,73.625,2734
20180801|2018-06-25 13:00,25,73.625,73.675,73.475,73.675,487
20180801|2018-06-26 08:30,26,73.6,75.275,73.6,75.025,3743
20180801|2018-06-26 09:00,26,75.025,75.425,75.025,75.3,2019
20180801|2018-06-26 09:30,26,75.325,75.65,75.3,75.475,1463
20180801|2018-06-26 10:00,26,75.45,75.6,75.3,75.475,1159
20180801|2018-06-26 10:30,26,75.5,75.525,75,75.025,1568
20180801|2018-06-26 11:00,26,75.025,75.15,74.675,74.85,1104
20180801|2018-06-26 11:30,26,74.85,74.875,74.4,74.625,1148
20180801|2018-06-26 12:00,26,74.6,74.7,74.425,74.7,505
20180801|2018-06-26 12:30,26,74.675,74.95,74.55,74.675,2805
20180801|2018-06-26 13:00,26,74.675,74.675,74.525,74.625,336
20180801|2018-06-27 08:30,27,74.825,74.95,74.3,74.7,1748
20180801|2018-06-27 09:00,27,74.675,75.125,74.65,75,912
20180801|2018-06-27 09:30,27,75,75.225,74.725,74.9,848
20180801|2018-06-27 10:00,27,74.9,75.15,74.7,74.825,399
20180801|2018-06-27 10:30,27,74.825,74.875,74.5,74.675,470
20180801|2018-06-27 11:00,27,74.675,74.8,74.525,74.75,530
20180801|2018-06-27 11:30,27,74.725,75.175,74.675,75.15,449
20180801|2018-06-27 12:00,27,75.125,75.2,74.9,75.05,388
20180801|2018-06-27 12:30,27,75.05,75.15,74.75,75.05,2496
20180801|2018-06-27 13:00,27,75.025,75.25,75.025,75.225,471
20180801|2018-06-28 08:30,28,74.825,75.45,74.65,75.125,1876
20180801|2018-06-28 09:00,28,75.075,75.45,74.9,74.975,748
20180801|2018-06-28 09:30,28,75,75.4,74.975,75.3,672
20180801|2018-06-28 10:00,28,75.325,75.75,75.2,75.55,945
20180801|2018-06-28 10:30,28,75.525,75.75,75.525,75.675,455
20180801|2018-06-28 11:00,28,75.675,75.675,75.275,75.35,739
20180801|2018-06-28 11:30,28,75.325,75.975,75.3,75.925,1646
20180801|2018-06-28 12:00,28,75.95,76.25,75.625,76.1,910
20180801|2018-06-28 12:30,28,76.125,76.2,75.575,75.65,1887
20180801|2018-06-28 13:00,28,75.65,75.7,75.3,75.325,609
20180801|2018-06-29 08:30,29,74.675,75,74.4,74.75,4381
20180801|2018-06-29 09:00,29,74.75,75.475,74.675,75.425,1957
20180801|2018-06-29 09:30,29,75.425,75.95,75.425,75.65,1302
20180801|2018-06-29 10:00,29,75.65,75.875,75.525,75.55,561
20180801|2018-06-29 10:30,29,75.575,75.95,75.4,75.475,725
20180801|2018-06-29 11:00,29,75.475,76.5,75.475,76.35,1322
20180801|2018-06-29 11:30,29,76.35,76.85,76.275,76.65,1489
20180801|2018-06-29 12:00,29,76.675,76.85,76.55,76.775,961
20180801|2018-06-29 12:30,29,76.75,76.925,75.4,76.375,4198
20180801|2018-06-29 13:00,29,76.35,76.5,76.175,76.375,374
20180801|2018-07-02 08:30,2,76.3,77.025,75.725,76.65,3057
20180801|2018-07-02 09:00,2,76.625,77.175,76.5,76.55,2070
20180801|2018-07-02 09:30,2,76.55,76.625,74.625,74.9,3467
20180801|2018-07-02 10:00,2,74.875,75.1,74.425,74.65,2199
20180801|2018-07-02 10:30,2,74.65,74.875,73.825,74.05,2725
20180801|2018-07-02 11:00,2,74.025,74.725,73.925,74.45,2281
20180801|2018-07-02 11:30,2,74.45,74.525,74.025,74.125,984
20180801|2018-07-02 12:00,2,74.125,74.225,73.95,74.025,1003
20180801|2018-07-02 12:30,2,74,74.85,74,74.375,4531
20180801|2018-07-02 13:00,2,74.375,74.475,74.3,74.425,253
20180801|2018-07-03 08:30,3,74.9,75.625,74.3,75.25,3309
20180801|2018-07-03 09:00,3,75.275,76.275,75.25,76.125,3568
20180801|2018-07-03 09:30,3,76.15,76.15,75.75,75.875,1531
20180801|2018-07-03 10:00,3,75.9,76.325,75.675,76.2,1211
20180801|2018-07-03 10:30,3,76.225,76.575,76.05,76.575,1136
20180801|2018-07-03 11:00,3,76.55,76.575,76.1,76.1,1171
20180801|2018-07-03 11:30,3,76.125,76.525,75.9,76,2918
20180801|2018-07-03 12:00,3,76,76.075,75.65,75.65,641
20180801|2018-07-05 08:30,5,76,76.775,75.525,76.025,2793
20180801|2018-07-05 09:00,5,76.075,76.125,75.35,75.975,1560
20180801|2018-07-05 09:30,5,75.95,76.2,75.625,76.175,796
20180801|2018-07-05 10:00,5,76.175,76.55,76.05,76.375,915
20180801|2018-07-05 10:30,5,76.375,76.7,76.275,76.675,757
20180801|2018-07-05 11:00,5,76.65,76.85,76.35,76.375,1165
20180801|2018-07-05 11:30,5,76.35,76.5,76.2,76.3,378
20180801|2018-07-05 12:00,5,76.3,76.4,75.95,76.35,656
20180801|2018-07-05 12:30,5,76.4,76.6,75.975,76.075,2234
20180801|2018-07-05 13:00,5,76.075,76.15,75.975,76,158
20180801|2018-07-06 08:30,6,75.475,76.975,75.475,76.425,4086
20180801|2018-07-06 09:00,6,76.425,76.625,75.65,76.2,2242
20180801|2018-07-06 09:30,6,76.175,76.55,76.1,76.3,999
20180801|2018-07-06 10:00,6,76.25,76.475,76.05,76.35,458
20180801|2018-07-06 10:30,6,76.35,76.475,76.05,76.2,598
20180801|2018-07-06 11:00,6,76.2,76.2,75.8,75.9,1024
20180801|2018-07-06 11:30,6,75.875,75.925,75.525,75.7,717
20180801|2018-07-06 12:00,6,75.7,75.875,75.55,75.775,668
20180801|2018-07-06 12:30,6,75.725,75.8,75.25,75.45,1979
20180801|2018-07-06 13:00,6,75.45,75.625,75.4,75.525,237
20180801|2018-07-09 08:30,9,75.775,75.85,74.5,74.55,3406
20180801|2018-07-09 09:00,9,74.525,74.65,73.625,74.075,3695
20180801|2018-07-09 09:30,9,74,74.3,73.8,73.975,1111
20180801|2018-07-09 10:00,9,73.95,73.95,73.5,73.625,1097
20180801|2018-07-09 10:30,9,73.6,73.775,72.925,73.1,1919
20180801|2018-07-09 11:00,9,73.1,73.525,72.55,73.15,1819
20180801|2018-07-09 11:30,9,73.175,73.45,72.95,73.375,772
20180801|2018-07-09 12:00,9,73.375,73.375,73.1,73.1,448
20180801|2018-07-09 12:30,9,73.1,73.125,72.575,72.75,3761
20180801|2018-07-09 13:00,9,72.725,72.875,72.625,72.625,512
20180801|2018-07-10 08:30,10,72.75,72.75,70.65,71.425,9159
20180801|2018-07-10 09:00,10,71.45,71.55,70.575,70.65,3783
20180801|2018-07-10 09:30,10,70.65,70.8,70.225,70.25,3190
20180801|2018-07-10 10:00,10,70.225,70.775,70.15,70.625,2477
20180801|2018-07-10 10:30,10,70.6,70.6,70.175,70.3,1121
20180801|2018-07-10 11:00,10,70.275,70.425,70.175,70.2,632
20180801|2018-07-10 11:30,10,70.2,70.2,69.975,69.975,784
20180801|2018-07-10 12:00,10,69.975,70,69.775,69.775,1851
20180801|2018-07-10 12:30,10,69.775,69.85,69.775,69.775,2567
20180801|2018-07-10 13:00,10,69.775,69.775,69.775,69.775,127
20180801|2018-07-11 08:30,11,69.55,69.9,68.95,69.375,4833
20180801|2018-07-11 09:00,11,69.375,69.55,69.05,69.55,1590
20180801|2018-07-11 09:30,11,69.5,69.9,69.325,69.775,1380
20180801|2018-07-11 10:00,11,69.75,70.475,69.75,70.225,1786
20180801|2018-07-11 10:30,11,70.2,70.2,69.25,69.25,1378
20180801|2018-07-11 11:00,11,69.25,69.5,69.225,69.425,769
20180801|2018-07-11 11:30,11,69.4,69.975,69.35,69.925,686
20180801|2018-07-11 12:00,11,69.9,69.975,69.675,69.675,517
20180801|2018-07-11 12:30,11,69.7,69.85,68.55,68.6,5079
20180801|2018-07-11 13:00,11,68.625,68.85,68.525,68.675,976
20180801|2018-07-12 08:30,12,69.5,70.425,69.25,70.3,3151
20180801|2018-07-12 09:00,12,70.3,70.45,70.075,70.375,1345
20180801|2018-07-12 09:30,12,70.375,70.675,70.2,70.35,2001
20180801|2018-07-12 10:00,12,70.35,70.475,70.225,70.45,404
20180801|2018-07-12 10:30,12,70.475,71.05,70.45,70.8,1557
20180801|2018-07-12 11:00,12,70.775,70.825,70.375,70.55,1013
20180801|2018-07-12 11:30,12,70.55,70.55,70.025,70.325,794
20180801|2018-07-12 12:00,12,70.325,70.375,70.125,70.35,544
20180801|2018-07-12 12:30,12,70.35,70.85,70.225,70.25,3362
20180801|2018-07-12 13:00,12,70.25,70.575,70.225,70.3,801
20180801|2018-07-13 08:30,13,70.375,70.725,70.1,70.625,1935
20180801|2018-07-13 09:00,13,70.625,70.85,70.325,70.7,960
20180801|2018-07-13 09:30,13,70.675,70.95,70.45,70.825,1024
20180801|2018-07-13 10:00,13,70.85,71.2,70.5,70.6,910
20180801|2018-07-13 10:30,13,70.6,70.975,70.525,70.875,632
20180801|2018-07-13 11:00,13,70.875,71.025,70.475,70.875,856
20180801|2018-07-13 11:30,13,70.85,71.05,70.475,70.525,558
20180801|2018-07-13 12:00,13,70.55,70.95,70.525,70.675,658
20180801|2018-07-13 12:30,13,70.65,70.65,70.075,70.125,4092
20180801|2018-07-13 13:00,13,70.175,70.25,70.075,70.2,453
20180801|2018-07-16 08:30,16,70.1,70.4,69.325,70.275,1911
20180801|2018-07-16 09:00,16,70.275,70.425,70,70.075,694
20180801|2018-07-16 09:30,16,70.05,70.775,69.8,70.425,939
20180801|2018-07-16 10:00,16,70.45,70.525,69.9,70.025,391
20180801|2018-07-16 10:30,16,70,70.125,69.85,69.9,297
20180801|2018-07-16 11:00,16,69.875,70.025,69.7,69.9,488
20180801|2018-07-16 11:30,16,69.875,70.25,69.875,70.125,394
20180801|2018-07-16 12:00,16,70.175,70.175,69.9,69.95,262
20180801|2018-07-16 12:30,16,69.975,70,69.075,69.075,1970
20180801|2018-07-16 13:00,16,69.075,69.4,69.075,69.3,531
20180801|2018-07-17 08:30,17,69.725,69.725,69.05,69.475,1619
20180801|2018-07-17 09:00,17,69.5,69.975,69.325,69.45,1314
20180801|2018-07-17 09:30,17,69.45,69.7,69.2,69.2,989
20180801|2018-07-17 10:00,17,69.2,69.225,68.7,68.775,1089
20180801|2018-07-17 10:30,17,68.775,68.85,68.075,68.25,1781
20180801|2018-07-17 11:00,17,68.225,68.7,68.15,68.625,1011
20180801|2018-07-17 11:30,17,68.6,68.675,68.125,68.375,925
20180801|2018-07-17 12:00,17,68.35,68.35,67.925,68.05,848
20180801|2018-07-17 12:30,17,68.075,68.225,67.725,67.95,2308
20180801|2018-07-17 13:00,17,67.95,68.05,67.925,68.05,508
20180801|2018-07-18 08:30,18,68.15,68.2,67.275,67.45,2704
20180801|2018-07-18 09:00,18,67.45,67.9,67.375,67.85,784
20180801|2018-07-18 09:30,18,67.875,68.225,67.45,67.7,2665
20180801|2018-07-18 10:00,18,67.7,67.775,67.475,67.525,689
20180801|2018-07-18 10:30,18,67.55,67.675,67.4,67.65,741
20180801|2018-07-18 11:00,18,67.65,67.775,67.5,67.675,641
20180801|2018-07-18 11:30,18,67.725,67.825,67.5,67.5,324
20180801|2018-07-18 12:00,18,67.5,67.525,67.25,67.45,679
20180801|2018-07-18 12:30,18,67.425,67.45,67.1,67.225,1873
20180801|2018-07-18 13:00,18,67.25,67.55,67.225,67.5,468
20180801|2018-07-19 08:30,19,67.525,67.975,66.85,67.85,1973
20180801|2018-07-19 09:00,19,67.825,68.275,67.5,68.225,1988
20180801|2018-07-19 09:30,19,68.2,68.475,68.05,68.3,691
20180801|2018-07-19 10:00,19,68.325,68.4,67.85,68.35,1016
20180801|2018-07-19 10:30,19,68.35,68.475,67.025,67.075,2367
20180801|2018-07-19 11:00,19,67.025,67.775,67,67.675,1456
20180801|2018-07-19 11:30,19,67.65,67.7,67.3,67.375,337
20180801|2018-07-19 12:00,19,67.4,67.6,67.35,67.525,389
20180801|2018-07-19 12:30,19,67.5,67.5,67.15,67.225,1686
20180801|2018-07-19 13:00,19,67.25,67.375,67.225,67.25,447
20180801|2018-07-20 08:30,20,66.6,67.05,66.25,66.375,3421
20180801|2018-07-20 09:00,20,66.4,66.575,65.825,65.975,1264
20180801|2018-07-20 09:30,20,66,66.6,65.875,66.6,1011
20180801|2018-07-20 10:00,20,66.525,66.55,66.075,66.275,494
20180801|2018-07-20 10:30,20,66.25,66.3,65.95,65.95,197
20180801|2018-07-20 11:00,20,65.95,66.1,65.65,65.825,624
20180801|2018-07-20 11:30,20,65.775,66.3,65.75,66.2,509
20180801|2018-07-20 12:00,20,66.2,66.25,65.975,66.075,372
20180801|2018-07-20 12:30,20,66.075,66.55,66.05,66.5,938
20180801|2018-07-20 13:00,20,66.5,66.55,66.275,66.45,451
20180801|2018-07-23 08:30,23,66.5,66.9,66.325,66.775,1421
20180801|2018-07-23 09:00,23,66.825,66.825,66.45,66.8,411
20180801|2018-07-23 09:30,23,66.825,66.85,66.35,66.6,365
20180801|2018-07-23 10:00,23,66.575,66.85,66.55,66.775,551
20180801|2018-07-23 10:30,23,66.75,67.125,66.575,66.85,1025
20180801|2018-07-23 11:00,23,66.85,66.85,66.525,66.675,648
20180801|2018-07-23 11:30,23,66.6,67.025,66.55,66.675,578
20180801|2018-07-23 12:00,23,66.675,66.775,66.55,66.775,279
20180801|2018-07-23 12:30,23,66.775,66.775,66.35,66.475,1196
20180801|2018-07-23 13:00,23,66.45,66.55,66.325,66.425,448
20180801|2018-07-24 08:30,24,66.525,66.65,66.3,66.525,1153
20180801|2018-07-24 09:00,24,66.525,66.7,66.5,66.55,904
20180801|2018-07-24 09:30,24,66.525,66.725,66.475,66.55,794
20180801|2018-07-24 10:00,24,66.525,66.825,66.45,66.65,865
20180801|2018-07-24 10:30,24,66.675,66.675,66.375,66.475,410
20180801|2018-07-24 11:00,24,66.475,66.475,66.1,66.15,621
20180801|2018-07-24 11:30,24,66.125,66.2,65.775,65.975,862
20180801|2018-07-24 12:00,24,65.975,65.975,65.575,65.6,721
20180801|2018-07-24 12:30,24,65.6,65.75,65.3,65.525,1583
20180801|2018-07-24 13:00,24,65.525,65.55,65.325,65.375,322
20180801|2018-07-25 08:30,25,66.1,66.75,65.575,66.05,1455
20180801|2018-07-25 09:00,25,66.025,66.575,65.875,66.4,439
20180801|2018-07-25 09:30,25,66.4,66.475,66.125,66.25,267
20180801|2018-07-25 10:00,25,66.25,66.325,66.025,66.1,142
20180801|2018-07-25 10:30,25,66.075,66.2,65.9,66.025,347
20180801|2018-07-25 11:00,25,66,66.2,65.875,66.1,288
20180801|2018-07-25 11:30,25,66.1,66.175,65.8,66.175,170
20180801|2018-07-25 12:00,25,66.125,66.225,65.95,65.95,128
20180801|2018-07-25 12:30,25,65.975,66.575,65.95,66.5,887
20180801|2018-07-25 13:00,25,66.5,66.5,66.15,66.225,337
20180801|2018-07-26 08:30,26,65.95,66.875,65.75,66,1780
20180801|2018-07-26 09:00,26,66,66.2,65.9,66.05,746
20180801|2018-07-26 09:30,26,66.05,66.15,65.825,65.85,385
20180801|2018-07-26 10:00,26,65.9,66.125,65.75,66,307
20180801|2018-07-26 10:30,26,66,66.05,65.375,65.575,1034
20180801|2018-07-26 11:00,26,65.6,65.6,64.825,65.075,1011
20180801|2018-07-26 11:30,26,65.075,65.275,64.6,65.25,641
20180801|2018-07-26 12:00,26,65.225,65.425,65.125,65.3,377
20180801|2018-07-26 12:30,26,65.25,65.55,64.8,64.875,1338
20180801|2018-07-26 13:00,26,64.9,65.05,64.8,65.05,224
20180801|2018-07-27 08:30,27,64.225,64.45,63.85,63.975,1447
20180801|2018-07-27 09:00,27,63.975,64.125,63.75,63.75,663
20180801|2018-07-27 09:30,27,63.775,63.975,63.675,63.925,530
20180801|2018-07-27 10:00,27,63.925,64,63.875,63.95,187
20180801|2018-07-27 10:30,27,63.925,64.05,63.6,63.95,458
20180801|2018-07-27 11:00,27,63.975,64.075,63.575,63.825,747
20180801|2018-07-27 11:30,27,63.85,63.875,63.575,63.725,267
20180801|2018-07-27 12:00,27,63.7,63.825,63.625,63.725,220
20180801|2018-07-27 12:30,27,63.7,63.85,63.525,63.625,644
20180801|2018-07-27 13:00,27,63.675,63.725,63.6,63.675,197
20180801|2018-07-30 08:30,30,63.975,64.025,63.225,63.675,1189
20180801|2018-07-30 09:00,30,63.675,63.825,63.575,63.825,274
20180801|2018-07-30 09:30,30,63.775,63.9,63.575,63.6,333
20180801|2018-07-30 10:00,30,63.55,63.6,63.325,63.6,444
20180801|2018-07-30 10:30,30,63.6,63.65,63.3,63.3,243
20180801|2018-07-30 11:00,30,63.35,63.575,63.3,63.35,542
20180801|2018-07-30 11:30,30,63.35,63.425,63.3,63.425,348
20180801|2018-07-30 12:00,30,63.4,63.575,63.35,63.425,274
20180801|2018-07-30 12:30,30,63.4,63.575,63.225,63.25,689
20180801|2018-07-30 13:00,30,63.3,63.35,63.2,63.225,192
20180801|2018-07-31 08:30,31,62.7,62.7,62.15,62.225,2336
20180801|2018-07-31 09:00,31,62.2,62.25,61.9,62.05,896
20180801|2018-07-31 09:30,31,61.975,62,61.275,61.575,991
20180801|2018-07-31 10:00,31,61.525,61.6,60.875,60.9,734
20180801|2018-07-31 10:30,31,60.95,61.4,60.95,61.35,619
20180801|2018-07-31 11:00,31,61.375,61.675,61.3,61.65,607
20180801|2018-07-31 11:30,31,61.65,61.675,61.35,61.375,183
20180801|2018-07-31 12:00,31,61.375,61.375,61.05,61.05,401
20180801|2018-07-31 12:30,31,61.05,61.3,60.975,61.275,1010
20180801|2018-07-31 13:00,31,61.275,61.275,61.1,61.175,247
20180801|2018-08-01 08:30,1,61,61,59.85,59.975,1938
20180801|2018-08-01 09:00,1,59.975,60.1,59.7,59.8,673
20180801|2018-08-01 09:30,1,59.8,59.95,59.675,59.925,365
20180801|2018-08-01 10:00,1,59.875,60.3,59.85,60.1,378
20180801|2018-08-01 10:30,1,60.15,60.625,60.15,60.2,508
20180801|2018-08-01 11:00,1,60.175,60.65,60.15,60.45,489
20180801|2018-08-01 11:30,1,60.5,60.75,60.3,60.7,467
20180801|2018-08-01 12:00,1,60.675,60.75,60.5,60.725,193
20180801|2018-08-01 12:30,1,60.7,60.775,60.075,60.25,541
20180801|2018-08-01 13:00,1,60.2,60.225,60.05,60.125,153
20180801|2018-08-02 08:30,2,59.875,59.9,59.025,59.1,1579
20180801|2018-08-02 09:00,2,59.05,59.225,58.875,59.125,844
20180801|2018-08-02 09:30,2,59.1,59.3,59.075,59.175,370
20180801|2018-08-02 10:00,2,59.175,59.375,59.1,59.35,339
20180801|2018-08-02 10:30,2,59.35,59.4,59.075,59.125,287
20180801|2018-08-02 11:00,2,59.125,59.225,59.025,59.025,107
20180801|2018-08-02 11:30,2,59.025,59.175,59,59.175,100
20180801|2018-08-02 12:00,2,59.15,59.325,59,59.075,276
20180801|2018-08-02 12:30,2,59.05,59.1,58.675,58.975,480
20180801|2018-08-02 13:00,2,59.025,59.025,58.75,58.8,110
20180801|2018-08-03 08:30,3,58.875,58.975,58.1,58.475,1161
20180801|2018-08-03 09:00,3,58.525,59.05,58.45,58.925,978
20180801|2018-08-03 09:30,3,58.95,58.95,58.725,58.8,607
20180801|2018-08-03 10:00,3,58.8,58.975,58.75,58.875,231
20180801|2018-08-03 10:30,3,58.95,58.975,58.775,58.85,141
20180801|2018-08-03 11:00,3,58.875,58.925,58.275,58.35,395
20180801|2018-08-03 11:30,3,58.35,58.5,58.025,58.05,562
20180801|2018-08-03 12:00,3,58.1,58.6,58.075,58.4,519
20180801|2018-08-03 12:30,3,58.45,58.7,58.275,58.5,186
20180801|2018-08-03 13:00,3,58.5,58.5,58.275,58.35,135
20180801|2018-08-06 08:30,6,58.45,58.7,58.125,58.225,409
20180801|2018-08-06 09:00,6,58.35,58.35,57.55,57.75,711
20180801|2018-08-06 09:30,6,57.75,57.9,57.625,57.775,310
20180801|2018-08-06 10:00,6,57.7,57.825,57.55,57.75,417
20180801|2018-08-06 10:30,6,57.675,57.775,57.4,57.725,414
20180801|2018-08-06 11:00,6,57.75,57.775,57.65,57.725,83
20180801|2018-08-06 11:30,6,57.725,57.775,57.45,57.525,129
20180801|2018-08-06 12:00,6,57.625,57.75,57.525,57.65,91
20180801|2018-08-06 12:30,6,57.6,57.6,56.425,56.45,1088
20180801|2018-08-06 13:00,6,56.45,56.55,56.4,56.425,194
20180801|2018-08-07 08:30,7,56.775,56.95,56.575,56.75,1114
20180801|2018-08-07 09:00,7,56.725,56.8,56.25,56.325,452
20180801|2018-08-07 09:30,7,56.325,56.375,55.875,56.275,406
20180801|2018-08-07 10:00,7,56.2,56.5,56.2,56.4,165
20180801|2018-08-07 10:30,7,56.4,56.4,56.025,56.075,133
20180801|2018-08-07 11:00,7,56.1,56.175,55.9,56.05,370
20180801|2018-08-07 11:30,7,56.1,56.325,55.95,56.325,197
20180801|2018-08-07 12:00,7,56.325,56.325,56,56.1,129
20180801|2018-08-07 12:30,7,56.075,56.1,55.75,55.85,732
20180801|2018-08-07 13:00,7,55.825,55.85,55.75,55.775,111
20180801|2018-08-08 08:30,8,55.35,55.35,54.4,54.85,1062
20180801|2018-08-08 09:00,8,54.75,55,54.625,54.625,372
20180801|2018-08-08 09:30,8,54.625,55,54.575,55,356
20180801|2018-08-08 10:00,8,54.9,55.125,54.9,55.1,106
20180801|2018-08-08 10:30,8,55.1,55.425,54.7,54.825,560
20180801|2018-08-08 11:00,8,54.8,54.875,54.575,54.8,275
20180801|2018-08-08 11:30,8,54.8,54.975,54.8,54.975,201
20180801|2018-08-08 12:00,8,54.95,55.025,54.9,55,109
20180801|2018-08-08 12:30,8,55,55.15,54.725,54.75,735
20180801|2018-08-08 13:00,8,54.8,54.975,54.8,54.975,162
20180801|2018-08-09 08:30,9,54.45,55,54.275,54.95,1141
20180801|2018-08-09 09:00,9,54.95,55.4,54.925,55.4,507
20180801|2018-08-09 09:30,9,55.4,55.8,54.9,55.075,769
20180801|2018-08-09 10:00,9,55.1,55.35,55.05,55.25,166
20180801|2018-08-09 10:30,9,55.25,55.25,54.825,55.025,297
20180801|2018-08-09 11:00,9,55.025,55.125,54.6,54.6,504
20180801|2018-08-09 11:30,9,54.65,55.175,54.65,55.15,183
20180801|2018-08-09 12:00,9,55.05,55.15,55,55.1,135
20180801|2018-08-09 12:30,9,55.05,55.075,54.95,54.975,189
20180801|2018-08-09 13:00,9,55,55.1,55,55.1,84
20180801|2018-08-10 08:30,10,55.15,55.625,55,55.15,769
20180801|2018-08-10 09:00,10,55.125,55.375,55.025,55.2,178
20180801|2018-08-10 09:30,10,55.125,55.2,55.025,55.05,52
20180801|2018-08-10 10:00,10,55.075,55.175,54.8,54.8,110
20180801|2018-08-10 10:30,10,54.875,55.025,54.725,55,174
20180801|2018-08-10 11:00,10,55,55.075,54.775,54.775,135
20180801|2018-08-10 11:30,10,54.825,54.925,54.825,54.925,69
20180801|2018-08-10 12:00,10,54.9,54.925,54.85,54.9,22
20180801|2018-08-10 12:30,10,54.85,55,54.7,54.75,309
20180801|2018-08-10 13:00,10,54.775,54.9,54.775,54.875,73
20180801|2018-08-13 08:30,13,55.125,55.85,55.125,55.675,1177
20180801|2018-08-13 09:00,13,55.725,55.825,55.675,55.725,367
20180801|2018-08-13 09:30,13,55.7,55.75,55.575,55.6,276
20180801|2018-08-13 10:00,13,55.65,55.725,55.55,55.55,87
20180801|2018-08-13 10:30,13,55.6,55.675,55.55,55.575,253
20180801|2018-08-13 11:00,13,55.55,55.575,55.5,55.55,69
20180801|2018-08-13 11:30,13,55.55,55.6,55.475,55.475,135
20180801|2018-08-13 12:00,13,55.5,55.55,55.475,55.5,45
20180801|2018-08-13 12:30,13,55.5,55.6,55.5,55.5,339
20180801|2018-08-13 13:00,13,55.525,55.575,55.5,55.5,45
20180801|2018-08-14 08:30,14,55.325,55.45,55.325,55.35,597
20180801|2018-08-14 09:00,14,55.35,55.4,55.3,55.4,131
20180801|2018-08-14 09:30,14,55.35,55.4,55.325,55.325,75
20180801|2018-08-14 10:00,14,55.325,55.4,55.325,55.325,112
20180801|2018-08-14 10:30,14,55.35,55.375,55.325,55.325,67
20180801|2018-08-14 11:00,14,55.375,55.425,55.225,55.225,386
20180801|2018-08-14 11:30,14,55.225,55.225,54.95,55.05,359
20181001|2017-06-01 11:30,1,67,67.15,67,67.15,4
20181001|2017-06-01 12:00,1,67.15,67.5,67.15,67.5,11
20181001|2017-06-01 12:30,1,67.3,67.3,67.3,67.3,2
20181001|2017-06-02 08:30,2,67.5,67.525,67.475,67.525,13
20181001|2017-06-02 09:00,2,67,67,67,67,1
20181001|2017-06-05 09:30,5,67.175,67.175,67.175,67.175,1
20181001|2017-06-05 10:30,5,67.05,67.05,67.05,67.05,2
20181001|2017-06-05 11:30,5,67.05,67.05,67.05,67.05,1
20181001|2017-06-05 12:00,5,67,67,66.95,66.95,6
20181001|2017-06-05 12:30,5,66.65,66.675,66.6,66.6,8
20181001|2017-06-06 08:30,6,66.475,66.9,66.475,66.9,3
20181001|2017-06-07 08:30,7,67,67,67,67,4
20181001|2017-06-07 10:30,7,66.975,66.975,66.975,66.975,2
20181001|2017-06-08 10:00,8,67.3,67.45,67.3,67.45,3
20181001|2017-06-08 13:00,8,67.05,67.05,67.05,67.05,1
20181001|2017-06-12 12:30,12,67.125,67.125,67.125,67.125,1
20181001|2017-06-16 08:30,16,66.075,66.075,66.075,66.075,3
20181001|2017-06-16 09:00,16,66.15,66.2,66.15,66.15,3
20181001|2017-06-16 09:30,16,66.125,66.175,66.125,66.175,4
20181001|2017-06-16 10:30,16,66,66,66,66,6
20181001|2017-06-16 11:00,16,66,66,66,66,10
20181001|2017-06-16 12:30,16,65.8,65.8,65.8,65.8,1
20181001|2017-06-19 09:30,19,65.975,65.975,65.975,65.975,1
20181001|2017-06-19 10:00,19,65.975,65.975,65.975,65.975,2
20181001|2017-06-19 10:30,19,65.8,65.8,65.8,65.8,1
20181001|2017-06-20 08:30,20,65.975,65.975,65.975,65.975,3
20181001|2017-06-20 10:30,20,65.6,65.6,65.6,65.6,3
20181001|2017-06-22 08:30,22,65.8,65.8,65.8,65.8,2
20181001|2017-06-22 12:30,22,65.15,65.15,65.15,65.15,1
20181001|2017-06-23 09:00,23,64.8,64.8,64.8,64.8,2
20181001|2017-06-26 11:30,26,64.8,64.8,64.25,64.25,4
20181001|2017-06-27 09:30,27,65.45,65.45,65.45,65.45,2
20181001|2017-06-27 10:00,27,65.175,65.45,65.175,65.45,4
20181001|2017-06-27 12:30,27,65.275,65.275,65.275,65.275,1
20181001|2017-06-29 10:00,29,65.25,65.25,65.25,65.25,6
20181001|2017-07-03 09:00,3,66,66,66,66,20
20181001|2017-07-05 10:00,5,66,66,66,66,1
20181001|2017-07-05 12:00,5,66,66,66,66,2
20181001|2017-07-05 12:30,5,66,66,66,66,4
20181001|2017-07-06 10:00,6,66,66,65.5,65.5,24
20181001|2017-07-06 10:30,6,65.5,65.5,65.4,65.4,9
20181001|2017-07-06 12:00,6,65.75,65.75,65.75,65.75,1
20181001|2017-07-10 08:30,10,66,66,66,66,20
20181001|2017-07-10 11:30,10,66,66,66,66,5
20181001|2017-07-10 12:30,10,66,66,66,66,18
20181001|2017-07-10 13:00,10,66,66,66,66,4
20181001|2017-07-11 11:30,11,66,66,66,66,5
20181001|2017-07-12 11:30,12,65.625,65.625,65.625,65.625,1
20181001|2017-07-12 12:00,12,65.8,65.8,65.8,65.8,2
20181001|2017-07-13 08:30,13,65.4,66,65.4,65.8,11
20181001|2017-07-13 09:30,13,65.4,65.4,65.4,65.4,6
20181001|2017-07-13 11:30,13,65.25,65.25,65.075,65.075,2
20181001|2017-07-13 12:00,13,65.025,65.025,65,65,11
20181001|2017-07-13 12:30,13,64.9,64.9,64.9,64.9,5
20181001|2017-07-14 09:00,14,65.125,65.125,65.125,65.125,1
20181001|2017-07-17 12:30,17,64.9,64.9,64.9,64.9,5
20181001|2017-07-19 09:30,19,65.8,65.8,65.8,65.8,1
20181001|2017-07-19 12:00,19,65.6,65.6,65.6,65.6,2
20181001|2017-07-20 08:30,20,65.575,65.575,65.35,65.35,17
20181001|2017-07-20 09:00,20,65.95,66,65.95,66,19
20181001|2017-07-20 11:30,20,65.625,65.625,65.625,65.625,1
20181001|2017-07-21 11:00,21,65.65,65.65,65.65,65.65,1
20181001|2017-07-24 10:30,24,65,65,64.9,64.9,5
20181001|2017-07-24 11:00,24,64.9,64.9,64.9,64.9,5
20181001|2017-07-24 13:00,24,65.55,65.55,65.55,65.55,1
20181001|2017-07-25 08:30,25,65.35,65.35,65.3,65.3,3
20181001|2017-07-25 09:00,25,65.25,65.25,65.25,65.25,2
20181001|2017-07-25 09:30,25,65.15,65.15,65.1,65.1,4
20181001|2017-07-25 10:00,25,65.1,65.125,65.1,65.125,2
20181001|2017-07-25 10:30,25,65.075,65.075,65.025,65.025,4
20181001|2017-07-25 12:00,25,65.25,65.25,65.25,65.25,1
20181001|2017-07-26 09:30,26,65.375,65.375,65.375,65.375,1
20181001|2017-07-28 12:30,28,65.575,65.65,65.575,65.65,3
20181001|2017-07-31 08:30,31,64.9,65.575,64.9,65.5,15
20181001|2017-07-31 09:00,31,65.625,65.625,65.625,65.625,1
20181001|2017-07-31 10:30,31,65.5,65.5,65.5,65.5,1
20181001|2017-07-31 11:00,31,65.5,65.5,65.5,65.5,18
20181001|2017-08-01 08:30,1,65.375,65.425,65.35,65.425,11
20181001|2017-08-01 09:00,1,65.075,65.075,65.075,65.075,3
20181001|2017-08-01 12:00,1,65.05,65.05,65.05,65.05,13
20181001|2017-08-02 11:30,2,65.475,65.5,65.475,65.5,3
20181001|2017-08-02 12:00,2,65.5,65.675,65.5,65.675,14
20181001|2017-08-02 12:30,2,65.8,65.85,65.8,65.85,11
20181001|2017-08-03 09:00,3,65.5,65.5,65.5,65.5,1
20181001|2017-08-03 09:30,3,65,65,65,65,1
20181001|2017-08-03 10:30,3,65.475,65.475,65.475,65.475,1
20181001|2017-08-03 12:00,3,65.675,65.7,65.675,65.7,2
20181001|2017-08-03 12:30,3,65.7,65.725,65.7,65.725,2
20181001|2017-08-04 09:30,4,65.825,65.85,65.825,65.85,2
20181001|2017-08-04 10:00,4,65.85,65.85,65.85,65.85,9
20181001|2017-08-04 10:30,4,65.95,65.95,65.95,65.95,3
20181001|2017-08-07 13:00,7,65.95,65.95,65.95,65.95,2
20181001|2017-08-10 12:30,10,65.375,65.375,65.375,65.375,5
20181001|2017-08-10 13:00,10,65.4,65.4,65.4,65.4,1
20181001|2017-08-11 10:00,11,65.4,65.4,65.4,65.4,1
20181001|2017-08-15 09:00,15,65.375,65.375,65.375,65.375,1
20181001|2017-08-15 09:30,15,65.375,65.375,65.375,65.375,4
20181001|2017-08-16 08:30,16,65.475,65.475,65.475,65.475,1
20181001|2017-08-16 09:00,16,65.325,65.35,65.275,65.325,10
20181001|2017-08-16 10:00,16,65.325,65.325,65.325,65.325,1
20181001|2017-08-17 10:30,17,64.6,64.6,64.6,64.6,1
20181001|2017-08-17 12:00,17,64.525,64.525,64.525,64.525,1
20181001|2017-08-17 12:30,17,64.65,64.65,64.65,64.65,1
20181001|2017-08-18 12:30,18,64.9,64.9,64.9,64.9,1
20181001|2017-08-22 09:00,22,65,65.575,65,65.55,16
20181001|2017-08-22 09:30,22,64.8,65.2,64.8,65.2,3
20181001|2017-08-22 11:00,22,65.4,65.4,65.4,65.4,1
20181001|2017-08-22 12:00,22,65,65.275,65,65.275,2
20181001|2017-08-23 09:30,23,64.7,64.7,64.7,64.7,1
20181001|2017-08-24 12:30,24,65,65,65,65,3
20181001|2017-08-24 13:00,24,64.825,64.825,64.825,64.825,1
20181001|2017-08-28 09:00,28,64.425,64.425,64.425,64.425,1
20181001|2017-08-28 10:30,28,64.45,64.525,64.45,64.525,4
20181001|2017-08-29 10:30,29,63.825,63.825,63.8,63.8,5
20181001|2017-08-29 12:00,29,63.775,63.775,63.775,63.775,1
20181001|2017-08-29 12:30,29,63.775,63.775,63.775,63.775,6
20181001|2017-08-30 09:30,30,63.6,63.6,63.6,63.6,3
20181001|2017-08-30 12:30,30,63.625,63.625,63.625,63.625,1
20181001|2017-08-31 08:30,31,64.35,64.35,64.35,64.35,1
20181001|2017-08-31 09:00,31,64.45,64.45,64.45,64.45,1
20181001|2017-08-31 09:30,31,64.5,64.5,64.5,64.5,7
20181001|2017-08-31 10:30,31,64.5,64.5,64.5,64.5,3
20181001|2017-08-31 11:30,31,64.475,64.475,64.45,64.45,5
20181001|2017-08-31 12:00,31,64.675,64.675,64.675,64.675,2
20181001|2017-08-31 12:30,31,64.55,64.65,64.55,64.65,2
20181001|2017-09-01 08:30,1,64.4,64.4,64.4,64.4,1
20181001|2017-09-01 10:00,1,64.6,64.6,64.6,64.6,1
20181001|2017-09-01 11:00,1,64.5,64.5,64.5,64.5,1
20181001|2017-09-05 08:30,5,64.675,65.025,64.675,65.025,10
20181001|2017-09-06 09:30,6,65.2,65.2,65.2,65.2,1
20181001|2017-09-06 10:30,6,65.25,65.25,65.25,65.25,8
20181001|2017-09-06 12:30,6,65.25,65.3,65.25,65.3,4
20181001|2017-09-06 13:00,6,65.3,65.3,65.3,65.3,2
20181001|2017-09-07 09:00,7,64.9,64.9,64.9,64.9,5
20181001|2017-09-07 12:00,7,65.175,65.2,65.175,65.2,3
20181001|2017-09-07 13:00,7,65.2,65.2,65.2,65.2,1
20181001|2017-09-08 10:00,8,65.275,65.5,65.275,65.4,9
20181001|2017-09-08 10:30,8,65.4,65.425,65.4,65.4,5
20181001|2017-09-08 12:00,8,65.5,65.7,65.5,65.7,7
20181001|2017-09-08 12:30,8,65.7,65.75,65.7,65.75,3
20181001|2017-09-08 13:00,8,65.75,65.8,65.75,65.8,13
20181001|2017-09-11 08:30,11,65.125,65.5,65.125,65.5,5
20181001|2017-09-11 10:30,11,65.375,65.4,65.375,65.4,11
20181001|2017-09-11 12:30,11,65.8,65.8,65.8,65.8,1
20181001|2017-09-12 08:30,12,65.4,65.4,65.4,65.4,5
20181001|2017-09-12 11:00,12,65.3,65.325,65.25,65.25,16
20181001|2017-09-12 12:30,12,65.275,65.4,65.275,65.4,5
20181001|2017-09-13 08:30,13,65.075,65.225,65.05,65.225,4
20181001|2017-09-13 09:30,13,65.35,65.35,65.35,65.35,1
20181001|2017-09-13 10:00,13,65.35,65.35,65.35,65.35,9
20181001|2017-09-13 12:30,13,65.6,65.6,65.6,65.6,2
20181001|2017-09-14 08:30,14,65.35,65.375,65.125,65.3,8
20181001|2017-09-14 09:30,14,65.9,65.9,65.7,65.7,4
20181001|2017-09-14 10:00,14,65.8,65.8,65.8,65.8,1
20181001|2017-09-14 10:30,14,65.7,65.7,65.7,65.7,2
20181001|2017-09-14 12:00,14,65.7,65.8,65.7,65.8,7
20181001|2017-09-14 12:30,14,65.8,65.975,65.8,65.975,8
20181001|2017-09-14 13:00,14,65.975,65.975,65.975,65.975,1
20181001|2017-09-15 09:00,15,65.9,66.1,65.775,65.875,27
20181001|2017-09-15 11:00,15,65.8,65.8,65.8,65.8,10
20181001|2017-09-15 12:30,15,65.95,66.125,65.95,66.125,32
20181001|2017-09-15 13:00,15,66.125,66.125,66,66,2
20181001|2017-09-18 09:00,18,66.05,66.05,66.05,66.05,1
20181001|2017-09-18 09:30,18,66.05,66.05,66.05,66.05,1
20181001|2017-09-18 10:30,18,65.95,65.95,65.95,65.95,2
20181001|2017-09-18 11:00,18,66.05,66.05,66.05,66.05,3
20181001|2017-09-18 12:00,18,66.05,66.05,66.025,66.025,2
20181001|2017-09-18 12:30,18,66,66,66,66,1
20181001|2017-09-18 13:00,18,65.925,66,65.925,66,3
20181001|2017-09-19 08:30,19,66,66,66,66,1
20181001|2017-09-19 09:00,19,66,66,66,66,1
20181001|2017-09-19 09:30,19,65.95,65.95,65.95,65.95,1
20181001|2017-09-19 10:00,19,65.95,65.95,65.95,65.95,1
20181001|2017-09-19 10:30,19,65.85,65.85,65.85,65.85,2
20181001|2017-09-19 11:30,19,65.9,65.9,65.9,65.9,3
20181001|2017-09-19 12:00,19,65.9,65.9,65.9,65.9,2
20181001|2017-09-19 13:00,19,65.85,65.9,65.85,65.9,4
20181001|2017-09-20 08:30,20,65.7,65.7,65.675,65.675,3
20181001|2017-09-20 09:00,20,65.575,65.575,65.25,65.25,14
20181001|2017-09-20 09:30,20,65.425,65.425,65,65,14
20181001|2017-09-20 10:00,20,64.85,64.85,64.65,64.725,10
20181001|2017-09-20 10:30,20,64.675,64.925,64.675,64.825,15
20181001|2017-09-20 11:00,20,64.825,64.85,64.7,64.85,5
20181001|2017-09-20 12:00,20,65.15,65.15,65.1,65.1,3
20181001|2017-09-20 13:00,20,65.4,65.4,65.4,65.4,1
20181001|2017-09-21 09:00,21,65.3,65.3,65.3,65.3,1
20181001|2017-09-21 10:30,21,65.1,65.1,65.025,65.025,5
20181001|2017-09-21 11:00,21,65.05,65.125,65.025,65.125,4
20181001|2017-09-21 12:00,21,65.4,65.4,65.4,65.4,1
20181001|2017-09-21 12:30,21,65.4,65.4,65.4,65.4,3
20181001|2017-09-22 12:30,22,65.4,65.4,65.225,65.225,6
20181001|2017-09-25 08:30,25,65.075,65.075,65.075,65.075,1
20181001|2017-09-25 11:30,25,65.225,65.225,65.175,65.175,9
20181001|2017-09-25 12:00,25,65.1,65.1,64.95,65,14
20181001|2017-09-25 12:30,25,65.025,65.025,64.975,65,16
20181001|2017-09-26 08:30,26,64.65,64.65,64.65,64.65,3
20181001|2017-09-26 09:00,26,64.975,65,64.95,64.95,11
20181001|2017-09-26 09:30,26,65,65,65,65,5
20181001|2017-09-26 10:00,26,65,65,65,65,4
20181001|2017-09-26 10:30,26,64.925,65,64.875,65,7
20181001|2017-09-26 11:00,26,64.95,65,64.95,65,3
20181001|2017-09-26 11:30,26,65.025,65.025,65.025,65.025,1
20181001|2017-09-26 12:30,26,65.1,65.1,64.975,64.975,2
20181001|2017-09-27 08:30,27,65.35,65.4,65.1,65.1,19
20181001|2017-09-27 09:00,27,65.1,65.1,64.95,64.95,7
20181001|2017-09-27 09:30,27,65.1,65.1,65.1,65.1,2
20181001|2017-09-27 10:00,27,65.1,65.15,65.1,65.15,14
20181001|2017-09-27 10:30,27,65.15,65.15,65.15,65.15,7
20181001|2017-09-27 11:00,27,65,65,65,65,10
20181001|2017-09-27 11:30,27,65,65,65,65,3
20181001|2017-09-27 12:00,27,65,65,65,65,22
20181001|2017-09-27 12:30,27,65,65,65,65,2
20181001|2017-09-27 13:00,27,65,65,65,65,1
20181001|2017-09-28 08:30,28,65,65,65,65,14
20181001|2017-09-28 10:30,28,64.9,64.9,64.9,64.9,9
20181001|2017-09-28 11:00,28,64.9,64.9,64.9,64.9,1
20181001|2017-09-28 12:30,28,64.7,64.7,64.65,64.65,10
20181001|2017-09-28 13:00,28,64.65,64.65,64.65,64.65,1
20181001|2017-09-29 09:00,29,65,65,64.975,65,45
20181001|2017-09-29 09:30,29,65,65,64.775,65,12
20181001|2017-09-29 10:00,29,65,65,65,65,4
20181001|2017-09-29 10:30,29,65.225,65.225,65.225,65.225,1
20181001|2017-09-29 11:00,29,65.25,65.25,65.25,65.25,5
20181001|2017-09-29 11:30,29,65.25,65.525,65.25,65.525,19
20181001|2017-09-29 12:00,29,65.525,65.525,65.525,65.525,10
20181001|2017-10-02 08:30,2,65.775,65.775,65.7,65.725,10
20181001|2017-10-02 09:00,2,65.95,66,65.95,66,7
20181001|2017-10-02 09:30,2,66,66,65.95,65.95,59
20181001|2017-10-02 10:00,2,65.95,66,65.75,65.75,17
20181001|2017-10-02 10:30,2,65.75,65.75,65.65,65.65,15
20181001|2017-10-02 11:00,2,65.9,66,65.9,65.975,55
20181001|2017-10-02 11:30,2,65.9,65.9,65.9,65.9,20
20181001|2017-10-02 12:00,2,65.9,65.975,65.9,65.95,20
20181001|2017-10-02 12:30,2,65.95,66.625,65.85,66.625,148
20181001|2017-10-02 13:00,2,66.525,66.525,66.45,66.45,25
20181001|2017-10-03 08:30,3,66.525,66.525,66.525,66.525,4
20181001|2017-10-03 09:00,3,66.425,66.425,66.3,66.4,14
20181001|2017-10-03 10:30,3,66.25,66.25,66.25,66.25,3
20181001|2017-10-03 11:00,3,66.325,66.35,66.3,66.35,39
20181001|2017-10-03 11:30,3,66.35,66.35,66.325,66.325,6
20181001|2017-10-03 12:00,3,66.125,66.35,66.125,66.325,18
20181001|2017-10-03 12:30,3,66.325,67.25,66.3,67.25,173
20181001|2017-10-03 13:00,3,66.625,66.625,66.625,66.625,2
20181001|2017-10-04 08:30,4,66.8,66.8,66.8,66.8,1
20181001|2017-10-04 09:00,4,66.75,66.75,66.75,66.75,14
20181001|2017-10-04 09:30,4,66.75,66.75,66.75,66.75,12
20181001|2017-10-04 10:00,4,66.75,66.75,66.625,66.725,19
20181001|2017-10-04 10:30,4,66.75,66.85,66.725,66.775,35
20181001|2017-10-04 11:00,4,66.85,66.975,66.75,66.875,18
20181001|2017-10-04 11:30,4,66.975,67.05,66.85,66.9,14
20181001|2017-10-04 12:00,4,67.075,67.15,66.95,67.075,8
20181001|2017-10-04 12:30,4,67.15,67.95,67.15,67.75,135
20181001|2017-10-04 13:00,4,67.75,67.75,67.65,67.65,5
20181001|2017-10-05 08:30,5,67.625,67.625,67.475,67.475,2
20181001|2017-10-05 10:00,5,67.625,67.65,67.6,67.65,11
20181001|2017-10-05 10:30,5,67.75,67.775,67.55,67.675,8
20181001|2017-10-05 11:00,5,67.8,67.8,67.5,67.675,23
20181001|2017-10-05 11:30,5,67.7,67.7,67.5,67.7,38
20181001|2017-10-05 12:00,5,67.7,67.75,67.375,67.5,58
20181001|2017-10-05 12:30,5,67.475,67.825,67.35,67.8,146
20181001|2017-10-05 13:00,5,67.775,67.825,67.675,67.825,34
20181001|2017-10-06 08:30,6,67.5,67.5,67.5,67.5,11
20181001|2017-10-06 10:30,6,67.575,67.6,67.575,67.6,2
20181001|2017-10-06 12:00,6,67.475,67.475,67.4,67.425,11
20181001|2017-10-06 12:30,6,67.45,67.75,67.15,67.75,40
20181001|2017-10-09 08:30,9,67.375,67.5,67.35,67.4,7
20181001|2017-10-09 09:00,9,67.3,67.5,67.3,67.5,19
20181001|2017-10-09 10:30,9,67.075,67.075,67.075,67.075,1
20181001|2017-10-09 11:30,9,67.475,67.5,67.45,67.5,9
20181001|2017-10-09 12:00,9,67.475,67.5,67.475,67.5,2
20181001|2017-10-09 12:30,9,67.5,67.5,67.5,67.5,5
20181001|2017-10-09 13:00,9,67.325,67.325,67.325,67.325,2
20181001|2017-10-10 08:30,10,67.575,67.6,67.425,67.425,3
20181001|2017-10-10 09:00,10,67.675,67.675,67.675,67.675,3
20181001|2017-10-10 09:30,10,67.675,67.7,67.675,67.7,5
20181001|2017-10-10 10:00,10,67.625,67.65,67.475,67.6,10
20181001|2017-10-10 10:30,10,67.6,67.6,67.3,67.3,11
20181001|2017-10-10 11:00,10,67.525,67.525,67.425,67.45,8
20181001|2017-10-10 11:30,10,67.475,67.475,67.3,67.325,7
20181001|2017-10-10 12:00,10,67.475,67.475,67.3,67.375,9
20181001|2017-10-10 12:30,10,67.3,67.45,67.3,67.325,8
20181001|2017-10-10 13:00,10,67.25,67.4,67.25,67.325,9
20181001|2017-10-11 08:30,11,67.125,67.125,67.1,67.1,3
20181001|2017-10-11 09:00,11,67.15,67.3,67.15,67.3,5
20181001|2017-10-11 09:30,11,67.35,67.35,67.325,67.35,6
20181001|2017-10-11 10:00,11,67.35,67.45,67.35,67.45,47
20181001|2017-10-11 10:30,11,67.45,67.45,67.45,67.45,5
20181001|2017-10-11 11:00,11,67.4,67.4,67.4,67.4,4
20181001|2017-10-11 12:30,11,67.25,67.25,66.9,66.9,48
20181001|2017-10-12 08:30,12,67.2,67.2,67.1,67.1,3
20181001|2017-10-12 09:30,12,67.05,67.05,66.9,67,3
20181001|2017-10-12 10:00,12,66.85,66.975,66.85,66.975,2
20181001|2017-10-12 10:30,12,66.875,66.875,66.825,66.825,3
20181001|2017-10-12 11:00,12,67,67.05,67,67.05,22
20181001|2017-10-12 12:00,12,66.85,66.85,66.7,66.7,13
20181001|2017-10-12 12:30,12,66.7,66.825,66.7,66.8,22
20181001|2017-10-12 13:00,12,66.775,66.775,66.75,66.775,15
20181001|2017-10-13 08:30,13,66.775,66.875,66.775,66.875,6
20181001|2017-10-13 09:00,13,66.875,66.95,66.875,66.95,10
20181001|2017-10-13 09:30,13,66.9,67.025,66.9,67.025,5
20181001|2017-10-13 10:00,13,67.05,67.05,67.025,67.025,10
20181001|2017-10-13 10:30,13,67,67,66.9,66.9,2
20181001|2017-10-13 11:30,13,66.9,66.9,66.775,66.9,15
20181001|2017-10-13 12:00,13,66.9,66.9,66.9,66.9,9
20181001|2017-10-13 12:30,13,66.875,67,66.875,67,5
20181001|2017-10-16 08:30,16,66.925,67.05,66.925,67.05,5
20181001|2017-10-16 09:00,16,67.15,67.15,67.125,67.15,13
20181001|2017-10-16 09:30,16,67.15,67.15,67.15,67.15,26
20181001|2017-10-16 10:00,16,67.15,67.15,67.125,67.15,8
20181001|2017-10-16 10:30,16,67.15,67.15,67.15,67.15,9
20181001|2017-10-16 11:00,16,67.15,67.25,67.15,67.25,7
20181001|2017-10-16 12:00,16,67.375,67.4,67.375,67.4,12
20181001|2017-10-16 12:30,16,67.4,67.4,67.125,67.125,15
20181001|2017-10-16 13:00,16,67.2,67.2,67.2,67.2,5
20181001|2017-10-17 09:30,17,67.425,67.45,67.425,67.425,21
20181001|2017-10-17 10:00,17,67.3,67.3,67.25,67.25,15
20181001|2017-10-17 12:00,17,67.4,67.4,67.4,67.4,4
20181001|2017-10-17 12:30,17,67.275,67.4,67.25,67.25,22
20181001|2017-10-17 13:00,17,67.375,67.375,67.375,67.375,9
20181001|2017-10-18 08:30,18,67.45,67.45,67.25,67.4,26
20181001|2017-10-18 09:00,18,67.4,67.4,67.4,67.4,6
20181001|2017-10-18 09:30,18,67.4,67.4,67.4,67.4,3
20181001|2017-10-18 10:00,18,67.4,67.4,67.4,67.4,12
20181001|2017-10-18 11:00,18,67.4,67.4,67.275,67.275,9
20181001|2017-10-18 11:30,18,67.4,67.4,67.4,67.4,1
20181001|2017-10-18 12:00,18,67.4,67.4,67.4,67.4,1
20181001|2017-10-18 12:30,18,67.275,67.3,67.25,67.25,54
20181001|2017-10-18 13:00,18,67.375,67.45,67.325,67.325,7
20181001|2017-10-19 08:30,19,67.4,67.4,67.4,67.4,10
20181001|2017-10-19 09:00,19,67.4,67.4,67.375,67.4,21
20181001|2017-10-19 09:30,19,67.35,67.35,67.325,67.325,8
20181001|2017-10-19 10:30,19,67.25,67.25,67.25,67.25,10
20181001|2017-10-19 11:00,19,67.25,67.25,67.1,67.1,28
20181001|2017-10-19 11:30,19,67.1,67.1,67.025,67.025,10
20181001|2017-10-19 12:00,19,67,67,66.85,66.85,40
20181001|2017-10-19 12:30,19,66.9,66.9,66.9,66.9,13
20181001|2017-10-19 13:00,19,66.85,66.925,66.825,66.925,13
20181001|2017-10-20 08:30,20,66.975,67,66.875,66.875,27
20181001|2017-10-20 09:00,20,66.9,66.9,66.9,66.9,24
20181001|2017-10-20 09:30,20,66.9,66.9,66.9,66.9,4
20181001|2017-10-20 10:00,20,66.9,66.9,66.9,66.9,9
20181001|2017-10-20 10:30,20,66.8,66.95,66.8,66.95,33
20181001|2017-10-20 11:00,20,66.975,66.975,66.975,66.975,1
20181001|2017-10-20 11:30,20,66.975,67,66.975,67,27
20181001|2017-10-20 12:00,20,67.2,67.2,67.2,67.2,1
20181001|2017-10-20 12:30,20,67.2,67.2,67.075,67.1,7
20181001|2017-10-23 08:30,23,67.025,67.05,67.025,67.025,17
20181001|2017-10-23 10:00,23,67.225,67.25,67.2,67.2,8
20181001|2017-10-23 10:30,23,67.2,67.2,67.2,67.2,19
20181001|2017-10-23 11:00,23,67.25,67.25,67.25,67.25,13
20181001|2017-10-23 11:30,23,67.125,67.125,67.125,67.125,3
20181001|2017-10-23 12:00,23,67.225,67.25,67.225,67.225,10
20181001|2017-10-23 12:30,23,67.225,67.375,67.225,67.375,60
20181001|2017-10-24 08:30,24,67.375,67.375,67.25,67.25,15
20181001|2017-10-24 09:00,24,67.375,67.375,67.25,67.275,68
20181001|2017-10-24 09:30,24,67.375,67.575,67.375,67.575,29
20181001|2017-10-24 10:30,24,67.5,67.65,67.45,67.625,54
20181001|2017-10-24 11:00,24,67.65,67.7,67.6,67.7,33
20181001|2017-10-24 11:30,24,67.7,67.7,67.625,67.625,2
20181001|2017-10-24 12:00,24,67.625,67.75,67.6,67.75,40
20181001|2017-10-24 12:30,24,67.775,67.875,67.75,67.875,52
20181001|2017-10-24 13:00,24,67.9,67.9,67.85,67.85,18
20181001|2017-10-25 08:30,25,67.875,67.9,67.775,67.775,17
20181001|2017-10-25 09:00,25,67.8,67.875,67.775,67.875,39
20181001|2017-10-25 09:30,25,67.875,67.9,67.85,67.85,21
20181001|2017-10-25 10:00,25,67.85,67.9,67.85,67.9,44
20181001|2017-10-25 10:30,25,67.9,67.9,67.9,67.9,2
20181001|2017-10-25 11:00,25,67.9,67.9,67.9,67.9,18
20181001|2017-10-25 11:30,25,67.9,67.975,67.9,67.975,16
20181001|2017-10-25 12:00,25,67.925,67.925,67.9,67.9,9
20181001|2017-10-25 12:30,25,67.95,67.95,67.6,67.95,132
20181001|2017-10-25 13:00,25,67.95,67.975,67.95,67.975,10
20181001|2017-10-26 08:30,26,67.95,67.975,67.875,67.975,63
20181001|2017-10-26 09:00,26,67.975,68,67.975,68,46
20181001|2017-10-26 09:30,26,67.875,67.875,67.875,67.875,2
20181001|2017-10-26 10:00,26,67.875,67.875,67.825,67.825,3
20181001|2017-10-26 10:30,26,67.825,67.975,67.825,67.975,14
20181001|2017-10-26 11:00,26,68,68,68,68,82
20181001|2017-10-26 11:30,26,67.975,68.075,67.975,68.075,13
20181001|2017-10-26 12:00,26,68.125,68.125,68,68.05,29
20181001|2017-10-26 12:30,26,68.05,68.2,67.95,68.2,57
20181001|2017-10-26 13:00,26,68.2,68.375,68.2,68.375,21
20181001|2017-10-27 08:30,27,68.15,68.15,67.75,67.75,19
20181001|2017-10-27 09:00,27,67.725,67.725,67.525,67.525,45
20181001|2017-10-27 09:30,27,67.55,67.7,67.55,67.625,67
20181001|2017-10-27 10:00,27,67.7,67.7,67.55,67.625,7
20181001|2017-10-27 10:30,27,67.625,67.75,67.625,67.75,19
20181001|2017-10-27 11:00,27,67.7,67.7,67.7,67.7,4
20181001|2017-10-27 11:30,27,67.625,67.625,67.55,67.575,8
20181001|2017-10-27 12:00,27,67.55,67.6,67.5,67.5,12
20181001|2017-10-27 12:30,27,67.625,67.975,67.45,67.9,62
20181001|2017-10-27 13:00,27,67.85,68.2,67.85,68.125,70
20181001|2017-10-30 08:30,30,68.25,68.375,68.25,68.35,21
20181001|2017-10-30 09:00,30,68.325,68.5,68.325,68.5,22
20181001|2017-10-30 09:30,30,68.45,68.5,68.375,68.475,52
20181001|2017-10-30 10:00,30,68.5,68.525,68.45,68.5,17
20181001|2017-10-30 10:30,30,68.525,68.675,68.425,68.5,44
20181001|2017-10-30 11:00,30,68.5,68.6,68.425,68.5,23
20181001|2017-10-30 11:30,30,68.5,68.625,68.45,68.625,26
20181001|2017-10-30 12:00,30,68.625,68.675,68.6,68.65,49
20181001|2017-10-30 12:30,30,68.6,68.7,68.6,68.7,45
20181001|2017-10-30 13:00,30,68.725,68.725,68.725,68.725,1
20181001|2017-10-31 08:30,31,68.5,68.8,68.5,68.8,18
20181001|2017-10-31 09:00,31,68.825,68.85,68.8,68.85,7
20181001|2017-10-31 09:30,31,68.8,68.8,68.675,68.675,10
20181001|2017-10-31 10:00,31,68.825,68.9,68.725,68.9,36
20181001|2017-10-31 10:30,31,68.925,68.975,68.8,68.925,48
20181001|2017-10-31 11:00,31,68.975,69.2,68.975,69.075,151
20181001|2017-10-31 11:30,31,69.075,69.225,69.075,69.2,40
20181001|2017-10-31 12:00,31,69.15,69.25,69.15,69.175,35
20181001|2017-10-31 12:30,31,69.175,69.25,69.025,69.025,57
20181001|2017-10-31 13:00,31,69.05,69.05,69,69,4
20181001|2017-11-01 08:30,1,69.075,69.1,68.775,68.825,47
20181001|2017-11-01 09:00,1,68.875,69,68.8,69,54
20181001|2017-11-01 09:30,1,69,69.05,68.85,68.95,44
20181001|2017-11-01 10:00,1,69,69.075,69,69.05,30
20181001|2017-11-01 10:30,1,69.075,69.1,69,69,33
20181001|2017-11-01 11:00,1,69.15,69.25,68.975,68.975,32
20181001|2017-11-01 11:30,1,68.975,69.2,68.975,69.05,45
20181001|2017-11-01 12:00,1,69.05,69.3,69.05,69.225,68
20181001|2017-11-01 12:30,1,69.225,69.725,69.1,69.725,172
20181001|2017-11-01 13:00,1,69.725,69.75,69.675,69.75,41
20181001|2017-11-02 08:30,2,69,69.425,69,69.425,50
20181001|2017-11-02 09:00,2,69.4,69.425,69.075,69.1,32
20181001|2017-11-02 09:30,2,69.15,69.225,69.15,69.225,6
20181001|2017-11-02 10:00,2,69.325,69.4,69.325,69.325,38
20181001|2017-11-02 10:30,2,69.325,69.475,69.2,69.45,57
20181001|2017-11-02 11:00,2,69.575,69.675,69.5,69.625,17
20181001|2017-11-02 11:30,2,69.65,69.725,69.6,69.7,11
20181001|2017-11-02 12:00,2,69.725,69.8,69.6,69.8,256
20181001|2017-11-02 12:30,2,69.75,69.9,69.6,69.6,199
20181001|2017-11-02 13:00,2,69.65,69.85,69.625,69.85,26
20181001|2017-11-03 08:30,3,69.75,69.8,69.575,69.725,50
20181001|2017-11-03 09:00,3,69.7,69.775,69.7,69.775,53
20181001|2017-11-03 09:30,3,69.8,69.8,69.675,69.675,13
20181001|2017-11-03 10:00,3,69.675,69.725,69.475,69.475,30
20181001|2017-11-03 10:30,3,69.625,69.65,69.425,69.625,43
20181001|2017-11-03 11:00,3,69.625,69.625,69.45,69.45,23
20181001|2017-11-03 11:30,3,69.45,69.45,69.25,69.425,8
20181001|2017-11-03 12:00,3,69.325,69.325,69.325,69.325,1
20181001|2017-11-03 12:30,3,69.275,69.4,69.175,69.4,124
20181001|2017-11-03 13:00,3,69.4,69.55,69.4,69.45,21
20181001|2017-11-06 08:30,6,69.175,69.2,69.1,69.1,44
20181001|2017-11-06 09:00,6,69.125,69.375,69.05,69.35,20
20181001|2017-11-06 09:30,6,69.35,69.35,69.325,69.35,27
20181001|2017-11-06 10:00,6,69.35,69.35,69.35,69.35,17
20181001|2017-11-06 10:30,6,69.4,69.4,69.4,69.4,1
20181001|2017-11-06 11:00,6,69.5,69.525,69.475,69.525,24
20181001|2017-11-06 11:30,6,69.525,69.55,69.475,69.475,4
20181001|2017-11-06 12:00,6,69.55,69.6,69.55,69.6,31
20181001|2017-11-06 12:30,6,69.625,69.8,69.575,69.775,87
20181001|2017-11-06 13:00,6,69.8,69.825,69.725,69.75,15
20181001|2017-11-07 08:30,7,69.525,69.675,69.1,69.675,61
20181001|2017-11-07 09:00,7,69.675,69.675,69.475,69.475,44
20181001|2017-11-07 09:30,7,69.5,69.65,69.425,69.475,69
20181001|2017-11-07 10:00,7,69.45,69.575,69.225,69.25,19
20181001|2017-11-07 10:30,7,69.25,69.475,69.225,69.4,41
20181001|2017-11-07 11:00,7,69.375,69.65,69.375,69.55,30
20181001|2017-11-07 11:30,7,69.6,69.6,69.375,69.55,50
20181001|2017-11-07 12:00,7,69.4,69.575,69.4,69.55,39
20181001|2017-11-07 12:30,7,69.55,69.75,69.55,69.75,116
20181001|2017-11-07 13:00,7,69.75,69.75,69.7,69.7,16
20181001|2017-11-08 08:30,8,69.5,69.6,69.475,69.575,42
20181001|2017-11-08 09:00,8,69.625,69.7,69.625,69.675,18
20181001|2017-11-08 09:30,8,69.7,69.8,69.675,69.8,48
20181001|2017-11-08 10:00,8,69.75,69.75,69.6,69.75,68
20181001|2017-11-08 10:30,8,69.725,69.75,69.525,69.525,40
20181001|2017-11-08 11:00,8,69.55,69.55,69.525,69.525,11
20181001|2017-11-08 11:30,8,69.575,69.575,69.5,69.5,18
20181001|2017-11-08 12:00,8,69.525,69.525,69.475,69.475,8
20181001|2017-11-08 12:30,8,69.5,69.5,69.325,69.475,40
20181001|2017-11-08 13:00,8,69.45,69.5,69.425,69.475,16
20181001|2017-11-09 08:30,9,69.025,69.025,68.8,68.975,25
20181001|2017-11-09 09:00,9,68.925,69.25,68.925,69.05,12
20181001|2017-11-09 09:30,9,69.2,69.25,69.15,69.225,86
20181001|2017-11-09 10:00,9,69.225,69.25,69.2,69.25,62
20181001|2017-11-09 10:30,9,69.125,69.125,69.075,69.075,6
20181001|2017-11-09 12:00,9,69.15,69.25,68.95,69.225,143
20181001|2017-11-09 12:30,9,69.1,69.5,68.925,69.425,208
20181001|2017-11-09 13:00,9,69.425,69.425,68.925,68.975,46
20181001|2017-11-10 08:30,10,68.975,69.225,68.875,69.175,50
20181001|2017-11-10 09:00,10,69.25,69.45,69.15,69.375,224
20181001|2017-11-10 09:30,10,69.375,69.4,69.35,69.4,139
20181001|2017-11-10 10:00,10,69.4,69.475,69.3,69.425,29
20181001|2017-11-10 10:30,10,69.35,69.475,69.35,69.425,24
20181001|2017-11-10 11:00,10,69.475,69.475,69.275,69.45,24
20181001|2017-11-10 11:30,10,69.425,69.5,69.375,69.5,35
20181001|2017-11-10 12:00,10,69.475,69.475,69.45,69.45,6
20181001|2017-11-10 12:30,10,69.5,69.825,69.475,69.825,224
20181001|2017-11-10 13:00,10,69.725,69.85,69.725,69.825,77
20181001|2017-11-13 08:30,13,69.45,69.75,69.45,69.725,35
20181001|2017-11-13 09:00,13,69.5,69.825,69.5,69.75,23
20181001|2017-11-13 09:30,13,69.825,69.85,69.8,69.825,8
20181001|2017-11-13 10:00,13,69.775,69.8,69.675,69.8,20
20181001|2017-11-13 10:30,13,69.725,69.725,69.725,69.725,1
20181001|2017-11-13 11:00,13,69.725,69.8,69.725,69.8,10
20181001|2017-11-13 11:30,13,69.8,69.825,69.65,69.65,20
20181001|2017-11-13 12:00,13,69.65,69.775,69.65,69.75,58
20181001|2017-11-13 12:30,13,69.725,69.9,69.7,69.9,105
20181001|2017-11-13 13:00,13,69.85,69.85,69.85,69.85,3
20181001|2017-11-14 08:30,14,69.725,69.725,69.525,69.525,8
20181001|2017-11-14 09:00,14,69.525,69.525,69.275,69.275,42
20181001|2017-11-14 09:30,14,69.225,69.275,69.15,69.25,44
20181001|2017-11-14 10:00,14,69.225,69.225,69.075,69.1,20
20181001|2017-11-14 10:30,14,69,69,68.775,68.8,54
20181001|2017-11-14 11:00,14,68.7,68.75,68.6,68.65,12
20181001|2017-11-14 11:30,14,68.65,68.65,68.65,68.65,4
20181001|2017-11-14 12:00,14,68.6,68.6,68.55,68.55,6
20181001|2017-11-14 12:30,14,68.525,68.9,68.375,68.9,95
20181001|2017-11-14 13:00,14,68.6,68.6,68.55,68.55,8
20181001|2017-11-15 08:30,15,68.5,68.5,68.1,68.35,26
20181001|2017-11-15 09:00,15,68.425,68.425,68.275,68.3,9
20181001|2017-11-15 09:30,15,68.3,68.3,68.1,68.2,8
20181001|2017-11-15 10:00,15,68.2,68.2,68.2,68.2,1
20181001|2017-11-15 11:30,15,68.075,68.075,68.075,68.075,1
20181001|2017-11-15 12:00,15,68.325,68.35,68.225,68.225,5
20181001|2017-11-15 12:30,15,68.125,68.125,67.925,67.95,3
20181001|2017-11-15 13:00,15,68.025,68.025,67.875,67.875,15
20181001|2017-11-16 08:30,16,68.075,68.075,68.05,68.05,5
20181001|2017-11-16 09:00,16,68,68.1,67.85,67.85,42
20181001|2017-11-16 09:30,16,67.875,67.95,67.725,67.95,7
20181001|2017-11-16 10:30,16,67.925,67.925,67.925,67.925,2
20181001|2017-11-16 11:00,16,67.875,67.875,67.875,67.875,2
20181001|2017-11-16 12:30,16,67.95,67.95,67.725,67.725,4
20181001|2017-11-16 13:00,16,67.725,67.725,67.725,67.725,5
20181001|2017-11-17 09:00,17,67.625,67.625,67.225,67.5,37
20181001|2017-11-17 09:30,17,67.8,68.125,67.8,67.875,10
20181001|2017-11-17 10:00,17,67.725,67.725,67.725,67.725,1
20181001|2017-11-17 10:30,17,67.825,67.825,67.8,67.8,3
20181001|2017-11-17 11:00,17,67.8,67.8,67.8,67.8,8
20181001|2017-11-17 11:30,17,67.625,67.625,67.625,67.625,2
20181001|2017-11-17 12:00,17,67.35,67.35,67.325,67.325,3
20181001|2017-11-17 12:30,17,67.475,67.475,67.475,67.475,1
20181001|2017-11-17 13:00,17,67.475,67.475,67.4,67.4,2
20181001|2017-11-20 09:00,20,67.3,67.3,66.6,67.05,61
20181001|2017-11-20 09:30,20,66.95,66.95,66.7,66.7,22
20181001|2017-11-20 10:00,20,66.725,66.8,66.7,66.8,5
20181001|2017-11-20 10:30,20,67.15,67.225,66.8,66.8,6
20181001|2017-11-20 11:00,20,67.225,67.6,67.225,67.6,8
20181001|2017-11-20 11:30,20,67.525,67.6,67.5,67.6,7
20181001|2017-11-20 12:00,20,67.525,67.525,67.5,67.5,3
20181001|2017-11-20 12:30,20,67.375,67.55,67.375,67.525,17
20181001|2017-11-20 13:00,20,67.4,67.4,67.4,67.4,1
20181001|2017-11-21 08:30,21,67.675,67.975,67.625,67.975,12
20181001|2017-11-21 09:00,21,67.9,67.9,67.3,67.325,64
20181001|2017-11-21 09:30,21,67.5,67.6,67.425,67.425,15
20181001|2017-11-21 10:00,21,67.475,67.475,67.325,67.325,13
20181001|2017-11-21 10:30,21,67.3,67.3,67.15,67.275,7
20181001|2017-11-21 11:00,21,67.4,67.4,67.4,67.4,3
20181001|2017-11-21 12:00,21,67.1,67.125,66.975,66.975,15
20181001|2017-11-21 12:30,21,67.325,67.325,67,67.275,20
20181001|2017-11-22 08:30,22,67.475,67.475,67.475,67.475,3
20181001|2017-11-22 09:00,22,67.325,67.375,67,67.375,42
20181001|2017-11-22 09:30,22,67.4,67.425,67.275,67.275,5
20181001|2017-11-22 10:00,22,67.6,67.65,67.475,67.475,15
20181001|2017-11-22 10:30,22,67.45,67.5,67.4,67.5,11
20181001|2017-11-22 11:00,22,67.5,67.5,67.475,67.475,6
20181001|2017-11-22 11:30,22,67.5,67.875,67.5,67.875,25
20181001|2017-11-22 12:00,22,67.975,68.15,67.975,68.15,26
20181001|2017-11-22 12:30,22,68.1,68.275,68.1,68.275,33
20181001|2017-11-22 13:00,22,68.15,68.175,68.1,68.1,3
20181001|2017-11-24 08:30,24,68.275,68.625,68.275,68.625,31
20181001|2017-11-24 09:00,24,68.6,68.7,68.475,68.65,61
20181001|2017-11-24 09:30,24,68.65,68.675,68.45,68.45,19
20181001|2017-11-24 10:00,24,68.575,68.6,68.55,68.55,28
20181001|2017-11-24 10:30,24,68.55,68.575,68.55,68.575,16
20181001|2017-11-24 11:00,24,68.625,68.675,68.525,68.525,15
20181001|2017-11-24 11:30,24,68.575,68.675,68.575,68.675,21
20181001|2017-11-27 08:30,27,68.8,68.9,68.8,68.875,28
20181001|2017-11-27 09:00,27,68.875,68.95,68.875,68.95,11
20181001|2017-11-27 09:30,27,68.9,68.9,68.9,68.9,1
20181001|2017-11-27 10:00,27,68.975,69.125,68.975,69.125,21
20181001|2017-11-27 10:30,27,69,69,69,69,1
20181001|2017-11-27 11:00,27,69.05,69.05,69.025,69.025,12
20181001|2017-11-27 11:30,27,68.925,69,68.9,69,23
20181001|2017-11-27 12:30,27,69.05,69.225,69.05,69.175,39
20181001|2017-11-27 13:00,27,69.2,69.2,69.125,69.125,13
20181001|2017-11-28 08:30,28,69.2,69.25,69.2,69.25,75
20181001|2017-11-28 09:00,28,69.25,69.3,69.25,69.3,56
20181001|2017-11-28 09:30,28,69.275,69.275,69.2,69.275,14
20181001|2017-11-28 10:00,28,69.25,69.3,69.15,69.15,72
20181001|2017-11-28 10:30,28,69.2,69.4,69.2,69.4,26
20181001|2017-11-28 11:00,28,69.35,69.45,69.275,69.425,67
20181001|2017-11-28 11:30,28,69.45,69.45,69.4,69.4,9
20181001|2017-11-28 12:00,28,69.4,69.45,69.4,69.4,15
20181001|2017-11-28 12:30,28,69.45,69.475,69.325,69.35,98
20181001|2017-11-28 13:00,28,69.4,69.425,69.35,69.35,5
20181001|2017-11-29 08:30,29,69.425,69.425,69.35,69.425,12
20181001|2017-11-29 09:00,29,69.45,69.475,69.45,69.45,10
20181001|2017-11-29 09:30,29,69.375,69.45,69.325,69.4,12
20181001|2017-11-29 10:00,29,69.4,69.4,69.125,69.2,44
20181001|2017-11-29 10:30,29,69.2,69.4,69.125,69.4,88
20181001|2017-11-29 11:00,29,69.4,69.4,69.275,69.275,24
20181001|2017-11-29 11:30,29,69.15,69.15,69.125,69.125,14
20181001|2017-11-29 12:00,29,69.125,69.225,69.125,69.225,5
20181001|2017-11-29 12:30,29,69.2,69.45,69.2,69.425,32
20181001|2017-11-29 13:00,29,69.425,69.45,69.4,69.45,4
20181001|2017-11-30 08:30,30,69.375,69.475,69.375,69.475,53
20181001|2017-11-30 09:00,30,69.475,69.5,69.45,69.45,72
20181001|2017-11-30 09:30,30,69.45,69.45,69.375,69.45,52
20181001|2017-11-30 10:00,30,69.425,69.425,69.375,69.375,22
20181001|2017-11-30 10:30,30,69.4,69.45,69.375,69.4,29
20181001|2017-11-30 11:00,30,69.425,69.45,69.4,69.45,18
20181001|2017-11-30 11:30,30,69.45,69.45,69.325,69.325,6
20181001|2017-11-30 12:00,30,69.35,69.35,69.25,69.25,6
20181001|2017-11-30 12:30,30,69.25,69.25,68.75,69.025,57
20181001|2017-11-30 13:00,30,68.975,68.975,68.975,68.975,1
20181001|2017-12-01 08:30,1,69.2,69.2,68.9,69.025,25
20181001|2017-12-01 09:00,1,68.9,69.425,68.9,69.275,23
20181001|2017-12-01 09:30,1,69.275,69.3,69.075,69.275,46
20181001|2017-12-01 10:00,1,69.275,69.275,68.9,68.9,14
20181001|2017-12-01 10:30,1,69.1,69.15,69.1,69.15,10
20181001|2017-12-01 11:30,1,69.025,69.025,68.9,68.9,11
20181001|2017-12-01 12:00,1,69.05,69.15,69.05,69.15,19
20181001|2017-12-01 12:30,1,69.15,69.375,69.1,69.375,50
20181001|2017-12-01 13:00,1,69.275,69.35,69.125,69.125,13
20181001|2017-12-04 08:30,4,69.225,69.225,69.1,69.1,2
20181001|2017-12-04 09:00,4,69.025,69.025,68.925,69,30
20181001|2017-12-04 09:30,4,69.125,69.25,69.125,69.25,7
20181001|2017-12-04 10:00,4,69.25,69.5,69.25,69.5,61
20181001|2017-12-04 10:30,4,69.45,69.55,69.45,69.55,206
20181001|2017-12-04 11:00,4,69.45,69.475,69.325,69.45,7
20181001|2017-12-04 11:30,4,69.3,69.325,69.3,69.325,12
20181001|2017-12-04 12:00,4,69.35,69.45,69.35,69.45,17
20181001|2017-12-04 12:30,4,69.45,69.6,69.425,69.6,91
20181001|2017-12-04 13:00,4,69.575,69.575,69.35,69.35,23
20181001|2017-12-05 08:30,5,69.25,69.25,69.15,69.15,4
20181001|2017-12-05 09:00,5,69.075,69.075,68.925,68.925,12
20181001|2017-12-05 10:00,5,68.775,68.775,68.575,68.575,15
20181001|2017-12-05 10:30,5,68.7,68.875,68.675,68.875,23
20181001|2017-12-05 11:00,5,68.825,68.85,68.825,68.85,3
20181001|2017-12-05 11:30,5,68.875,68.925,68.875,68.925,4
20181001|2017-12-05 12:00,5,68.925,69.1,68.9,69.1,31
20181001|2017-12-05 12:30,5,69.025,69.3,69.025,69.3,8
20181001|2017-12-05 13:00,5,69.275,69.275,69.275,69.275,1
20181001|2017-12-06 08:30,6,69.3,69.3,69.125,69.15,7
20181001|2017-12-06 09:00,6,69.15,69.325,69.1,69.225,24
20181001|2017-12-06 09:30,6,69.175,69.175,69.1,69.1,8
20181001|2017-12-06 10:00,6,69.025,69.15,68.95,69,14
20181001|2017-12-06 11:00,6,69.05,69.05,69.025,69.025,2
20181001|2017-12-06 11:30,6,69.15,69.2,69.15,69.2,3
20181001|2017-12-06 12:30,6,69.175,69.175,68.9,68.95,50
20181001|2017-12-06 13:00,6,68.9,68.95,68.875,68.875,21
20181001|2017-12-07 08:30,7,68.775,68.775,68.35,68.425,78
20181001|2017-12-07 09:00,7,68.575,68.85,68.55,68.825,34
20181001|2017-12-07 09:30,7,68.95,68.975,68.8,68.825,19
20181001|2017-12-07 10:00,7,68.725,68.725,68.4,68.4,28
20181001|2017-12-07 10:30,7,68.35,68.7,68.35,68.7,20
20181001|2017-12-07 11:00,7,68.6,68.6,68.15,68.15,79
20181001|2017-12-07 11:30,7,68.3,68.3,68.125,68.25,22
20181001|2017-12-07 12:00,7,68.45,68.625,68.45,68.625,7
20181001|2017-12-07 12:30,7,68.725,69,68.675,69,35
20181001|2017-12-07 13:00,7,68.975,68.975,68.95,68.975,8
20181001|2017-12-08 08:30,8,68.95,69,68.85,68.85,18
20181001|2017-12-08 09:00,8,68.875,68.875,68.6,68.6,15
20181001|2017-12-08 09:30,8,68.6,69.025,68.6,68.875,31
20181001|2017-12-08 10:00,8,68.8,68.8,68.75,68.8,10
20181001|2017-12-08 10:30,8,68.775,69.1,68.775,69.1,17
20181001|2017-12-08 11:00,8,68.95,68.95,68.8,68.8,15
20181001|2017-12-08 11:30,8,68.8,69.15,68.8,69.1,16
20181001|2017-12-08 12:00,8,69.15,69.175,69.1,69.125,8
20181001|2017-12-08 12:30,8,69.3,69.55,69.225,69.55,131
20181001|2017-12-08 13:00,8,69.375,69.375,69.35,69.35,13
20181001|2017-12-11 08:30,11,69.525,69.525,69.15,69.15,11
20181001|2017-12-11 09:00,11,69.175,69.25,68.875,68.95,32
20181001|2017-12-11 09:30,11,68.9,68.9,68.8,68.8,10
20181001|2017-12-11 10:00,11,68.8,68.8,68.475,68.6,36
20181001|2017-12-11 11:00,11,68.875,69.025,68.75,68.75,21
20181001|2017-12-11 11:30,11,68.725,68.725,68.725,68.725,3
20181001|2017-12-11 12:00,11,68.7,68.825,68.7,68.8,24
20181001|2017-12-11 12:30,11,68.75,68.925,68.725,68.925,22
20181001|2017-12-11 13:00,11,69.075,69.275,69.075,69.075,6
20181001|2017-12-12 08:30,12,68.9,68.9,68.9,68.9,3
20181001|2017-12-12 09:00,12,68.65,68.65,68.625,68.625,6
20181001|2017-12-12 09:30,12,68.65,68.7,68.5,68.5,31
20181001|2017-12-12 10:00,12,68.5,68.55,68.5,68.55,10
20181001|2017-12-12 10:30,12,68.625,68.625,68.625,68.625,2
20181001|2017-12-12 11:00,12,68.65,68.675,68.525,68.525,4
20181001|2017-12-12 11:30,12,68.5,68.5,68.45,68.475,12
20181001|2017-12-12 12:00,12,68.45,68.45,68.425,68.425,12
20181001|2017-12-12 12:30,12,68.45,68.45,68.3,68.3,15
20181001|2017-12-12 13:00,12,68.4,68.45,68.4,68.4,3
20181001|2017-12-13 08:30,13,68.3,68.35,68.125,68.175,46
20181001|2017-12-13 09:00,13,68.425,68.525,68.35,68.35,18
20181001|2017-12-13 09:30,13,68.4,69.15,68.4,69.1,18
20181001|2017-12-13 10:00,13,68.875,68.975,68.825,68.825,9
20181001|2017-12-13 10:30,13,68.725,68.725,68.25,68.25,21
20181001|2017-12-13 11:00,13,68.35,68.35,68.35,68.35,1
20181001|2017-12-13 11:30,13,68.05,68.35,68.05,68.35,3
20181001|2017-12-13 12:00,13,68.075,68.075,67.575,67.775,33
20181001|2017-12-13 12:30,13,68,68.8,68,68.75,34
20181001|2017-12-13 13:00,13,68.675,68.8,68.65,68.8,8
20181001|2017-12-14 08:30,14,68.325,68.425,68.025,68.425,31
20181001|2017-12-14 09:00,14,68.775,68.775,68.6,68.6,12
20181001|2017-12-14 10:00,14,68.65,68.65,68.65,68.65,1
20181001|2017-12-14 10:30,14,68.625,68.925,68.625,68.925,7
20181001|2017-12-14 11:00,14,68.975,69.55,68.975,69.425,88
20181001|2017-12-14 11:30,14,69.2,69.225,69.125,69.2,7
20181001|2017-12-14 12:00,14,69.275,69.325,69.225,69.325,10
20181001|2017-12-14 12:30,14,69.15,69.15,68.625,68.625,19
20181001|2017-12-14 13:00,14,68.725,68.8,68.725,68.8,7
20181001|2017-12-15 08:30,15,68.3,68.65,68.25,68.625,11
20181001|2017-12-15 09:00,15,68.675,68.8,68.65,68.775,20
20181001|2017-12-15 09:30,15,68.775,69.25,68.775,69.25,14
20181001|2017-12-15 10:00,15,69.35,69.35,69.075,69.075,2
20181001|2017-12-15 10:30,15,69.175,69.175,69.125,69.15,22
20181001|2017-12-15 11:00,15,69.05,69.05,69.05,69.05,1
20181001|2017-12-15 11:30,15,69.075,69.075,68.85,68.85,13
20181001|2017-12-15 12:00,15,68.875,68.925,68.875,68.925,3
20181001|2017-12-15 12:30,15,68.9,69.2,68.875,69.175,17
20181001|2017-12-15 13:00,15,69.175,69.225,69.125,69.125,10
20181001|2017-12-18 08:30,18,69.25,69.575,69.25,69.45,70
20181001|2017-12-18 09:00,18,69.4,69.475,69.3,69.475,18
20181001|2017-12-18 09:30,18,69.5,69.5,69.15,69.25,25
20181001|2017-12-18 10:30,18,69,69,68.875,68.875,11
20181001|2017-12-18 11:00,18,68.875,68.875,68.85,68.85,3
20181001|2017-12-18 11:30,18,68.8,69,68.8,69,6
20181001|2017-12-18 12:00,18,69.025,69.25,69,69.225,10
20181001|2017-12-18 12:30,18,69.05,69.175,68.95,69.1,24
20181001|2017-12-18 13:00,18,69.025,69.025,68.95,68.95,4
20181001|2017-12-19 08:30,19,69,69.3,69,69.175,33
20181001|2017-12-19 09:00,19,69.05,69.05,68.65,68.65,23
20181001|2017-12-19 09:30,19,68.5,68.525,68.25,68.25,35
20181001|2017-12-19 10:00,19,68.25,68.325,68.125,68.175,35
20181001|2017-12-19 10:30,19,68.125,68.2,68.075,68.175,31
20181001|2017-12-19 11:00,19,68.175,68.2,68.025,68.025,39
20181001|2017-12-19 11:30,19,68.1,68.1,68.05,68.05,17
20181001|2017-12-19 12:00,19,68.125,68.15,68.125,68.15,7
20181001|2017-12-19 12:30,19,68.15,68.175,68.075,68.175,26
20181001|2017-12-19 13:00,19,68.075,68.175,68.075,68.125,11
20181001|2017-12-20 08:30,20,68.125,68.525,67.975,68.525,42
20181001|2017-12-20 09:00,20,68.525,68.525,68.475,68.475,4
20181001|2017-12-20 09:30,20,68.5,68.625,68.5,68.625,10
20181001|2017-12-20 10:00,20,68.65,69.3,68.65,68.95,37
20181001|2017-12-20 10:30,20,68.875,68.875,68.8,68.8,7
20181001|2017-12-20 11:00,20,68.8,68.8,68.8,68.8,2
20181001|2017-12-20 11:30,20,68.9,69.025,68.9,69,23
20181001|2017-12-20 12:00,20,69.05,69.25,69.025,69.1,56
20181001|2017-12-20 12:30,20,69,69.225,69,69.225,72
20181001|2017-12-20 13:00,20,69.3,69.35,69.275,69.35,34
20181001|2017-12-21 08:30,21,69.35,69.5,69.275,69.475,65
20181001|2017-12-21 09:00,21,69.5,69.525,69.2,69.3,9
20181001|2017-12-21 09:30,21,69.25,69.4,69.25,69.4,43
20181001|2017-12-21 10:00,21,69.375,69.55,69.375,69.475,32
20181001|2017-12-21 10:30,21,69.525,69.6,69.525,69.575,21
20181001|2017-12-21 11:00,21,69.55,69.575,69.55,69.575,6
20181001|2017-12-21 11:30,21,69.525,69.575,69.45,69.475,13
20181001|2017-12-21 12:00,21,69.575,69.575,69.45,69.45,2
20181001|2017-12-21 12:30,21,69.4,69.45,69.325,69.35,25
20181001|2017-12-21 13:00,21,69.45,69.5,69.3,69.3,9
20181001|2017-12-22 08:30,22,69.3,69.35,69.25,69.275,57
20181001|2017-12-22 09:00,22,69.275,69.525,69.25,69.525,60
20181001|2017-12-22 09:30,22,69.525,69.525,69.475,69.475,5
20181001|2017-12-22 10:00,22,69.525,69.625,69.525,69.625,36
20181001|2017-12-22 10:30,22,69.575,69.75,69.55,69.75,100
20181001|2017-12-22 11:00,22,69.75,69.775,69.625,69.775,218
20181001|2017-12-22 11:30,22,69.825,69.95,69.6,69.8,345
20181001|2017-12-22 12:00,22,69.8,69.825,69.675,69.7,21
20181001|2017-12-26 08:30,26,69.55,69.725,69.525,69.725,8
20181001|2017-12-26 09:00,26,69.675,69.8,69.675,69.775,18
20181001|2017-12-26 09:30,26,69.7,69.7,69.65,69.675,5
20181001|2017-12-26 10:00,26,69.675,69.675,69.675,69.675,1
20181001|2017-12-26 10:30,26,69.75,69.75,69.625,69.7,40
20181001|2017-12-26 11:00,26,69.65,69.65,69.6,69.6,3
20181001|2017-12-26 11:30,26,69.7,69.725,69.7,69.725,3
20181001|2017-12-26 12:00,26,69.7,69.7,69.675,69.675,7
20181001|2017-12-26 12:30,26,69.675,69.7,69.375,69.425,30
20181001|2017-12-26 13:00,26,69.5,69.575,69.5,69.575,4
20181001|2017-12-27 08:30,27,69.55,69.65,69.55,69.65,43
20181001|2017-12-27 09:00,27,69.7,69.75,69.125,69.25,122
20181001|2017-12-27 09:30,27,69.25,69.25,69.125,69.125,9
20181001|2017-12-27 10:00,27,69.1,69.225,69.05,69.2,5
20181001|2017-12-27 10:30,27,69.225,69.275,69.175,69.2,29
20181001|2017-12-27 11:00,27,69.35,69.35,69.25,69.35,38
20181001|2017-12-27 11:30,27,69.4,69.425,69.25,69.325,11
20181001|2017-12-27 12:00,27,69.425,69.5,69.425,69.425,11
20181001|2017-12-27 12:30,27,69.3,69.5,69.15,69.5,94
20181001|2017-12-27 13:00,27,69.425,69.475,69.4,69.45,13
20181001|2017-12-28 08:30,28,69.475,69.475,69.4,69.45,21
20181001|2017-12-28 09:00,28,69.475,69.5,69.45,69.45,418
20181001|2017-12-28 09:30,28,69.475,69.5,69.45,69.5,11
20181001|2017-12-28 10:00,28,69.5,69.5,69.475,69.5,34
20181001|2017-12-28 10:30,28,69.475,69.5,69.4,69.4,18
20181001|2017-12-28 11:00,28,69.5,69.575,69.45,69.575,50
20181001|2017-12-28 11:30,28,69.6,69.625,69.475,69.5,13
20181001|2017-12-28 12:00,28,69.5,69.575,69.5,69.575,14
20181001|2017-12-28 12:30,28,69.6,69.675,69.525,69.675,62
20181001|2017-12-28 13:00,28,69.65,69.675,69.65,69.65,6
20181001|2017-12-29 08:30,29,69.75,69.75,69.65,69.725,86
20181001|2017-12-29 09:00,29,69.725,69.775,69.675,69.75,130
20181001|2017-12-29 09:30,29,69.75,69.825,69.75,69.775,119
20181001|2017-12-29 10:00,29,69.825,69.85,69.8,69.8,50
20181001|2017-12-29 10:30,29,69.75,69.825,69.75,69.8,16
20181001|2017-12-29 11:00,29,69.825,69.825,69.6,69.8,26
20181001|2017-12-29 11:30,29,69.775,69.8,69.675,69.725,21
20181001|2017-12-29 12:00,29,69.725,69.825,69.725,69.825,10
20181001|2017-12-29 12:30,29,69.725,69.825,69.5,69.55,87
20181001|2017-12-29 13:00,29,69.525,69.55,69.525,69.55,2
20181001|2018-01-02 08:30,2,69.9,69.9,69.575,69.85,77
20181001|2018-01-02 09:00,2,69.825,69.95,69.825,69.95,101
20181001|2018-01-02 09:30,2,69.95,69.975,69.9,69.95,67
20181001|2018-01-02 10:00,2,69.975,70,69.925,69.925,41
20181001|2018-01-02 10:30,2,69.925,70,69.925,70,48
20181001|2018-01-02 11:00,2,70,70,69.9,69.9,46
20181001|2018-01-02 12:00,2,69.875,69.925,69.875,69.875,14
20181001|2018-01-02 12:30,2,69.95,70,69.875,70,105
20181001|2018-01-02 13:00,2,69.975,70,69.975,69.975,23
20181001|2018-01-03 08:30,3,69.825,69.95,69.7,69.725,53
20181001|2018-01-03 09:00,3,69.825,70,69.825,70,176
20181001|2018-01-03 09:30,3,69.95,70,69.825,70,84
20181001|2018-01-03 10:00,3,70,70.025,69.95,70.025,111
20181001|2018-01-03 10:30,3,70.025,70.05,70,70.05,75
20181001|2018-01-03 11:00,3,70,70,70,70,4
20181001|2018-01-03 11:30,3,69.975,70.05,69.975,70,22
20181001|2018-01-03 12:00,3,70.05,70.05,70.05,70.05,92
20181001|2018-01-03 12:30,3,70.05,70.2,69.975,70.175,162
20181001|2018-01-03 13:00,3,70.15,70.175,70.125,70.15,10
20181001|2018-01-04 08:30,4,70.225,70.225,70,70,95
20181001|2018-01-04 09:00,4,70.05,70.1,69.875,70,84
20181001|2018-01-04 09:30,4,69.95,70.05,69.9,70,44
20181001|2018-01-04 10:00,4,70,70.125,69.95,70.125,65
20181001|2018-01-04 10:30,4,70.125,70.25,70,70.075,96
20181001|2018-01-04 11:00,4,70.1,70.2,70.1,70.125,68
20181001|2018-01-04 11:30,4,70.125,70.225,70.025,70.175,58
20181001|2018-01-04 12:00,4,70.175,70.275,70.15,70.275,191
20181001|2018-01-04 12:30,4,70.25,70.5,70.225,70.475,456
20181001|2018-01-04 13:00,4,70.45,70.45,70.35,70.35,33
20181001|2018-01-05 08:30,5,70.375,70.4,69.725,69.725,128
20181001|2018-01-05 09:00,5,69.725,70.025,69.7,69.975,23
20181001|2018-01-05 09:30,5,69.95,70,69.85,69.975,30
20181001|2018-01-05 10:00,5,70,70.075,70,70.075,27
20181001|2018-01-05 10:30,5,70.075,70.125,70.075,70.075,12
20181001|2018-01-05 11:00,5,70.1,70.125,69.95,69.95,18
20181001|2018-01-05 11:30,5,70.075,70.1,70.075,70.1,10
20181001|2018-01-05 12:00,5,70.075,70.125,70.05,70.075,22
20181001|2018-01-05 12:30,5,70.1,70.2,69.975,70.15,71
20181001|2018-01-05 13:00,5,70.15,70.175,70.15,70.175,3
20181001|2018-01-08 08:30,8,70.275,70.475,70.25,70.475,185
20181001|2018-01-08 09:00,8,70.475,70.5,70.425,70.475,201
20181001|2018-01-08 09:30,8,70.475,70.5,70.275,70.425,117
20181001|2018-01-08 10:00,8,70.45,70.5,70.45,70.45,34
20181001|2018-01-08 10:30,8,70.475,70.525,70.475,70.525,93
20181001|2018-01-08 11:00,8,70.55,70.575,70.5,70.525,43
20181001|2018-01-08 11:30,8,70.5,70.575,70.45,70.575,47
20181001|2018-01-08 12:00,8,70.6,70.6,70.525,70.575,29
20181001|2018-01-08 12:30,8,70.575,70.75,70.575,70.75,374
20181001|2018-01-08 13:00,8,70.725,70.75,70.6,70.6,161
20181001|2018-01-09 08:30,9,70.675,70.675,70.375,70.475,29
20181001|2018-01-09 09:00,9,70.55,70.8,70.55,70.775,60
20181001|2018-01-09 09:30,9,70.8,70.8,70.725,70.725,22
20181001|2018-01-09 10:00,9,70.7,70.775,70.65,70.75,34
20181001|2018-01-09 10:30,9,70.775,70.925,70.775,70.875,79
20181001|2018-01-09 11:00,9,70.9,70.925,70.825,70.85,51
20181001|2018-01-09 11:30,9,70.85,70.9,70.85,70.9,29
20181001|2018-01-09 12:00,9,70.875,70.875,70.725,70.85,15
20181001|2018-01-09 12:30,9,70.85,71.225,70.7,71.225,449
20181001|2018-01-09 13:00,9,71.125,71.125,71,71.025,68
20181001|2018-01-10 08:30,10,70.975,71.05,70.825,71.025,96
20181001|2018-01-10 09:00,10,71,71.15,71,71.025,146
20181001|2018-01-10 09:30,10,71,71.2,71,71.175,253
20181001|2018-01-10 10:00,10,71.175,71.225,71.125,71.225,72
20181001|2018-01-10 10:30,10,71.225,71.225,71.15,71.175,111
20181001|2018-01-10 11:00,10,71.2,71.2,70.8,70.85,98
20181001|2018-01-10 11:30,10,70.85,70.85,70.175,70.65,85
20181001|2018-01-10 12:00,10,70.65,71.1,70.65,70.85,312
20181001|2018-01-10 12:30,10,70.9,71.275,70.9,71.275,515
20181001|2018-01-10 13:00,10,71.25,71.275,71.2,71.275,42
20181001|2018-01-11 08:30,11,71,71.05,70.65,70.75,70
20181001|2018-01-11 09:00,11,70.825,70.9,70.725,70.85,57
20181001|2018-01-11 09:30,11,70.825,70.85,70.5,70.6,59
20181001|2018-01-11 10:00,11,70.55,70.6,70.425,70.55,76
20181001|2018-01-11 10:30,11,70.6,70.6,70.325,70.4,34
20181001|2018-01-11 11:00,11,70.25,70.3,70.175,70.275,20
20181001|2018-01-11 11:30,11,70.275,70.3,70.1,70.2,27
20181001|2018-01-11 12:00,11,70.275,70.375,70.2,70.325,33
20181001|2018-01-11 12:30,11,70.3,70.75,70.075,70.6,504
20181001|2018-01-11 13:00,11,70.6,70.8,70.325,70.55,101
20181001|2018-01-12 08:30,12,70.4,70.75,70.4,70.7,56
20181001|2018-01-12 09:00,12,70.75,70.875,70.7,70.85,72
20181001|2018-01-12 09:30,12,70.85,70.85,70.65,70.725,75
20181001|2018-01-12 10:00,12,70.725,70.725,70.375,70.375,61
20181001|2018-01-12 10:30,12,70.425,70.575,70.4,70.475,83
20181001|2018-01-12 11:00,12,70.375,70.5,70.375,70.475,26
20181001|2018-01-12 11:30,12,70.425,70.425,70.1,70.125,26
20181001|2018-01-12 12:00,12,70.15,70.45,70.125,70.4,34
20181001|2018-01-12 12:30,12,70.45,70.9,70.375,70.9,350
20181001|2018-01-12 13:00,12,70.875,70.875,70.675,70.7,50
20181001|2018-01-16 08:30,16,70.5,70.75,70.5,70.625,91
20181001|2018-01-16 09:00,16,70.675,70.8,70.55,70.75,75
20181001|2018-01-16 09:30,16,70.75,70.925,70.75,70.9,49
20181001|2018-01-16 10:00,16,70.925,70.95,70.85,70.925,74
20181001|2018-01-16 10:30,16,70.95,71.1,70.9,71.075,219
20181001|2018-01-16 11:00,16,71.1,71.15,71.05,71.15,76
20181001|2018-01-16 11:30,16,71.15,71.2,71.15,71.2,42
20181001|2018-01-16 12:00,16,71.2,71.25,71.175,71.25,104
20181001|2018-01-16 12:30,16,71.175,71.3,71,71.225,158
20181001|2018-01-16 13:00,16,71.15,71.25,71.075,71.075,15
20181001|2018-01-17 08:30,17,71,71.05,70.9,70.975,142
20181001|2018-01-17 09:00,17,71.025,71.075,70.9,71,55
20181001|2018-01-17 09:30,17,70.975,71,70.9,70.975,7
20181001|2018-01-17 10:00,17,71,71.025,70.975,71,36
20181001|2018-01-17 10:30,17,71.025,71.1,71.025,71.05,77
20181001|2018-01-17 11:00,17,71.05,71.125,71,71.1,28
20181001|2018-01-17 11:30,17,71.1,71.15,71,71.05,84
20181001|2018-01-17 12:00,17,71.075,71.1,71,71.1,36
20181001|2018-01-17 12:30,17,71.1,71.1,70.975,71.05,81
20181001|2018-01-17 13:00,17,71.1,71.1,70.975,71,61
20181001|2018-01-18 08:30,18,70.975,71.1,70.875,70.95,121
20181001|2018-01-18 09:00,18,70.95,70.95,70.6,70.925,92
20181001|2018-01-18 09:30,18,70.95,71.075,70.95,71,129
20181001|2018-01-18 10:00,18,71.025,71.025,70.9,71.025,20
20181001|2018-01-18 10:30,18,71.05,71.05,70.95,71,34
20181001|2018-01-18 11:00,18,71,71.05,70.975,71.05,14
20181001|2018-01-18 11:30,18,71.05,71.075,71,71.05,9
20181001|2018-01-18 12:00,18,71.025,71.025,71,71,14
20181001|2018-01-18 12:30,18,71.025,71.075,70.875,71.075,90
20181001|2018-01-18 13:00,18,71,71.075,71,71.05,22
20181001|2018-01-19 08:30,19,70.875,71,70.85,70.9,62
20181001|2018-01-19 09:00,19,71,71.025,70.9,70.9,62
20181001|2018-01-19 09:30,19,70.85,71.075,70.825,71.075,20
20181001|2018-01-19 10:00,19,71.1,71.25,71.025,71.05,196
20181001|2018-01-19 10:30,19,71.025,71.075,70.95,71,161
20181001|2018-01-19 11:00,19,71,71.075,70.925,71.075,51
20181001|2018-01-19 11:30,19,71,71.05,70.9,70.95,26
20181001|2018-01-19 12:00,19,70.975,71.025,70.975,71.025,17
20181001|2018-01-19 12:30,19,71,71.25,70.95,71.175,283
20181001|2018-01-19 13:00,19,71.175,71.175,71.025,71.1,93
20181001|2018-01-22 08:30,22,70.975,71,70.9,70.95,41
20181001|2018-01-22 09:00,22,70.975,71.1,70.975,71.1,35
20181001|2018-01-22 09:30,22,71.1,71.15,71.05,71.05,32
20181001|2018-01-22 10:00,22,71.075,71.1,71.05,71.075,39
20181001|2018-01-22 10:30,22,71.075,71.1,71.025,71.075,33
20181001|2018-01-22 11:00,22,71.075,71.075,70.85,71.05,56
20181001|2018-01-22 11:30,22,71.075,71.1,70.975,70.975,39
20181001|2018-01-22 12:00,22,70.9,70.9,70.85,70.875,10
20181001|2018-01-22 12:30,22,70.925,71.075,70.85,71.05,101
20181001|2018-01-22 13:00,22,71,71.075,71,71.05,5
20181001|2018-01-23 08:30,23,71.05,71.25,70.625,70.675,90
20181001|2018-01-23 09:00,23,70.7,70.725,70.5,70.7,81
20181001|2018-01-23 09:30,23,70.7,70.775,70.525,70.75,38
20181001|2018-01-23 10:00,23,70.75,70.775,70.55,70.75,77
20181001|2018-01-23 10:30,23,70.725,70.9,70.725,70.9,30
20181001|2018-01-23 11:00,23,70.875,70.925,70.775,70.925,22
20181001|2018-01-23 11:30,23,70.925,70.95,70.8,70.8,38
20181001|2018-01-23 12:00,23,70.75,70.775,70.75,70.75,13
20181001|2018-01-23 12:30,23,70.725,70.725,70.55,70.575,143
20181001|2018-01-23 13:00,23,70.625,70.65,70.475,70.475,22
20181001|2018-01-24 08:30,24,70.875,71.025,70.6,71,144
20181001|2018-01-24 09:00,24,71,71.1,70.825,70.975,375
20181001|2018-01-24 09:30,24,71.025,71.05,71,71.05,73
20181001|2018-01-24 10:00,24,71.05,71.05,70.925,71.025,102
20181001|2018-01-24 10:30,24,71.025,71.025,70.675,70.75,37
20181001|2018-01-24 11:00,24,70.75,70.925,70.725,70.9,17
20181001|2018-01-24 11:30,24,70.825,70.875,70.75,70.85,16
20181001|2018-01-24 12:00,24,70.95,70.95,70.8,70.8,6
20181001|2018-01-24 12:30,24,70.85,71.05,70.85,71.05,182
20181001|2018-01-24 13:00,24,71.025,71.05,70.9,70.9,27
20181001|2018-01-25 08:30,25,70.925,71.1,70.8,71.075,157
20181001|2018-01-25 09:00,25,71.075,71.175,70.9,71.05,228
20181001|2018-01-25 09:30,25,71.025,71.1,70.9,71.05,74
20181001|2018-01-25 10:00,25,70.925,71.075,70.925,71.05,63
20181001|2018-01-25 10:30,25,71,71.225,71,71.175,123
20181001|2018-01-25 11:00,25,71.15,71.15,70.725,70.8,104
20181001|2018-01-25 11:30,25,70.775,70.85,70.7,70.7,27
20181001|2018-01-25 12:00,25,70.7,70.7,70.3,70.4,100
20181001|2018-01-25 12:30,25,70.35,70.4,70.175,70.325,72
20181001|2018-01-25 13:00,25,70.4,70.4,70.2,70.4,15
20181001|2018-01-26 08:30,26,70.4,70.4,69.925,70.35,36
20181001|2018-01-26 09:00,26,70.325,70.45,70.225,70.35,10
20181001|2018-01-26 09:30,26,70.225,70.3,69.95,70.05,15
20181001|2018-01-26 10:00,26,70.15,70.4,70.05,70.4,24
20181001|2018-01-26 10:30,26,70.425,70.5,70.35,70.475,29
20181001|2018-01-26 11:00,26,70.45,70.45,70.375,70.375,10
20181001|2018-01-26 11:30,26,70.3,70.3,70.175,70.3,15
20181001|2018-01-26 12:00,26,70.15,70.225,70.05,70.075,44
20181001|2018-01-26 12:30,26,70.125,70.35,70.025,70.275,153
20181001|2018-01-26 13:00,26,70.225,70.225,69.975,70.125,72
20181001|2018-01-29 08:30,29,70.45,70.45,70.125,70.15,26
20181001|2018-01-29 09:00,29,70.15,70.375,70.025,70.3,45
20181001|2018-01-29 09:30,29,70.225,70.425,70.225,70.375,15
20181001|2018-01-29 10:00,29,70.25,70.25,70.175,70.2,8
20181001|2018-01-29 10:30,29,70.25,70.25,70.05,70.1,53
20181001|2018-01-29 11:00,29,70.075,70.325,70.075,70.275,25
20181001|2018-01-29 11:30,29,70.35,70.375,70.325,70.375,29
20181001|2018-01-29 12:00,29,70.225,70.225,70.2,70.2,2
20181001|2018-01-29 12:30,29,70.325,70.35,70.1,70.2,164
20181001|2018-01-29 13:00,29,70.15,70.15,69.975,69.975,19
20181001|2018-01-30 08:30,30,70.125,70.125,69.6,69.6,129
20181001|2018-01-30 09:00,30,69.575,69.6,69.35,69.425,198
20181001|2018-01-30 09:30,30,69.4,69.525,69.225,69.3,226
20181001|2018-01-30 10:00,30,69.325,69.425,69.225,69.325,152
20181001|2018-01-30 10:30,30,69.325,69.75,69.3,69.625,121
20181001|2018-01-30 11:00,30,69.575,69.7,69.55,69.675,47
20181001|2018-01-30 11:30,30,69.575,69.675,69.5,69.675,23
20181001|2018-01-30 12:00,30,69.625,70.175,69.625,70.075,52
20181001|2018-01-30 12:30,30,70.05,70.4,70.025,70.05,178
20181001|2018-01-30 13:00,30,70.125,70.125,69.975,69.975,15
20181001|2018-01-31 08:30,31,70.35,70.375,69.8,70.1,67
20181001|2018-01-31 09:00,31,70.1,70.1,69.725,69.775,94
20181001|2018-01-31 09:30,31,69.8,69.8,69.6,69.6,49
20181001|2018-01-31 10:00,31,69.65,69.775,69.5,69.675,58
20181001|2018-01-31 10:30,31,69.6,69.825,69.575,69.825,81
20181001|2018-01-31 11:00,31,69.825,69.95,69.825,69.875,149
20181001|2018-01-31 11:30,31,69.875,70.175,69.725,69.825,115
20181001|2018-01-31 12:00,31,69.825,69.95,69.725,69.95,69
20181001|2018-01-31 12:30,31,69.975,70.2,69.7,70.15,393
20181001|2018-01-31 13:00,31,70.125,70.125,69.775,69.775,32
20181001|2018-02-01 08:30,1,70.1,70.175,69.95,69.95,104
20181001|2018-02-01 09:00,1,70.05,70.225,70.05,70.15,34
20181001|2018-02-01 09:30,1,70.15,70.3,70.125,70.2,62
20181001|2018-02-01 10:00,1,70.225,70.525,70.125,70.475,188
20181001|2018-02-01 10:30,1,70.5,70.5,70.175,70.275,94
20181001|2018-02-01 11:00,1,70.225,70.625,70.225,70.625,159
20181001|2018-02-01 11:30,1,70.625,70.9,70.45,70.725,153
20181001|2018-02-01 12:00,1,70.7,70.875,70.6,70.825,98
20181001|2018-02-01 12:30,1,70.85,70.9,70.7,70.775,494
20181001|2018-02-01 13:00,1,70.65,70.7,70.525,70.55,11
20181001|2018-02-02 08:30,2,70.85,70.85,70.4,70.525,68
20181001|2018-02-02 09:00,2,70.475,70.55,70.225,70.3,184
20181001|2018-02-02 09:30,2,70.25,70.325,70.1,70.125,67
20181001|2018-02-02 10:00,2,70.15,70.175,70.025,70.025,62
20181001|2018-02-02 10:30,2,70.075,70.175,70,70.05,51
20181001|2018-02-02 11:00,2,70.2,70.425,70.2,70.275,60
20181001|2018-02-02 11:30,2,70.3,70.4,70.225,70.25,92
20181001|2018-02-02 12:00,2,70.25,70.325,70.25,70.325,6
20181001|2018-02-02 12:30,2,70.325,71.2,70.325,71.05,631
20181001|2018-02-02 13:00,2,71.05,71.175,70.95,70.95,242
20181001|2018-02-05 08:30,5,71.05,71.15,70.825,70.9,98
20181001|2018-02-05 09:00,5,70.95,71.05,70.5,70.85,87
20181001|2018-02-05 09:30,5,70.875,71.05,70.85,70.975,70
20181001|2018-02-05 10:00,5,70.95,70.95,70.725,70.875,56
20181001|2018-02-05 10:30,5,70.875,71,70.65,70.7,78
20181001|2018-02-05 11:00,5,70.7,70.7,70.3,70.3,154
20181001|2018-02-05 11:30,5,70.325,70.5,70.3,70.425,70
20181001|2018-02-05 12:00,5,70.4,70.5,70.375,70.4,36
20181001|2018-02-05 12:30,5,70.475,70.875,70.275,70.875,595
20181001|2018-02-05 13:00,5,70.875,70.975,70.65,70.725,68
20181001|2018-02-06 08:30,6,70.275,70.475,69.5,69.6,165
20181001|2018-02-06 09:00,6,69.575,69.575,69.1,69.275,208
20181001|2018-02-06 09:30,6,69.3,69.5,69.275,69.375,81
20181001|2018-02-06 10:00,6,69.325,69.35,69.225,69.325,65
20181001|2018-02-06 10:30,6,69.3,69.45,69.1,69.25,115
20181001|2018-02-06 11:00,6,69.3,69.3,69.05,69.1,73
20181001|2018-02-06 11:30,6,69.1,69.4,68.95,69.4,75
20181001|2018-02-06 12:00,6,69.4,69.575,69.275,69.55,67
20181001|2018-02-06 12:30,6,69.475,69.8,69.45,69.75,256
20181001|2018-02-06 13:00,6,69.675,69.675,69.525,69.525,20
20181001|2018-02-07 08:30,7,69.125,69.275,68.975,69.075,112
20181001|2018-02-07 09:00,7,69,69.025,68.8,68.925,123
20181001|2018-02-07 09:30,7,68.875,68.975,68.775,68.825,111
20181001|2018-02-07 10:00,7,68.775,69.05,68.7,69,148
20181001|2018-02-07 10:30,7,68.95,69,68.8,68.85,68
20181001|2018-02-07 11:00,7,68.85,68.875,68.625,68.75,114
20181001|2018-02-07 11:30,7,68.7,68.725,68.575,68.575,57
20181001|2018-02-07 12:00,7,68.575,68.575,68.375,68.525,82
20181001|2018-02-07 12:30,7,68.5,69.25,68.375,69.15,864
20181001|2018-02-07 13:00,7,69.125,69.125,68.9,69,64
20181001|2018-02-08 08:30,8,68.95,68.95,68.525,68.825,81
20181001|2018-02-08 09:00,8,68.7,68.7,68.175,68.6,328
20181001|2018-02-08 09:30,8,68.55,68.625,68.35,68.6,35
20181001|2018-02-08 10:00,8,68.45,68.55,68.425,68.5,26
20181001|2018-02-08 10:30,8,68.55,68.7,68.525,68.7,48
20181001|2018-02-08 11:00,8,68.7,68.7,68.45,68.65,33
20181001|2018-02-08 11:30,8,68.65,68.675,68.55,68.575,23
20181001|2018-02-08 12:00,8,68.475,68.75,68.425,68.725,78
20181001|2018-02-08 12:30,8,68.7,69.475,68.65,69.425,1018
20181001|2018-02-08 13:00,8,69.375,69.425,69.1,69.1,40
20181001|2018-02-09 08:30,9,68.925,69.2,68.8,68.825,219
20181001|2018-02-09 09:00,9,68.775,68.975,68.65,68.75,123
20181001|2018-02-09 09:30,9,68.825,68.825,68.6,68.65,73
20181001|2018-02-09 10:00,9,68.75,68.8,68.575,68.625,28
20181001|2018-02-09 10:30,9,68.6,68.75,68.5,68.525,37
20181001|2018-02-09 11:00,9,68.5,68.6,68.475,68.525,51
20181001|2018-02-09 11:30,9,68.6,68.6,68.5,68.6,34
20181001|2018-02-09 12:00,9,68.6,68.675,68.5,68.575,46
20181001|2018-02-09 12:30,9,68.55,68.925,68.275,68.775,920
20181001|2018-02-09 13:00,9,68.75,68.75,68.7,68.75,17
20181001|2018-02-12 08:30,12,68.525,68.65,68.375,68.525,90
20181001|2018-02-12 09:00,12,68.525,68.6,68.45,68.5,31
20181001|2018-02-12 09:30,12,68.525,68.6,68.5,68.55,17
20181001|2018-02-12 10:00,12,68.6,69.025,68.6,68.8,67
20181001|2018-02-12 10:30,12,68.8,69.5,68.675,69.1,68
20181001|2018-02-12 11:00,12,69.075,69.425,69,69.35,30
20181001|2018-02-12 11:30,12,69.35,69.825,69.325,69.525,86
20181001|2018-02-12 12:00,12,69.475,69.475,69.225,69.4,100
20181001|2018-02-12 12:30,12,69.425,70.125,69.275,69.975,1120
20181001|2018-02-12 13:00,12,69.85,69.85,69.7,69.7,23
20181001|2018-02-13 08:30,13,69.675,69.775,69.35,69.375,132
20181001|2018-02-13 09:00,13,69.4,69.4,68.8,68.95,420
20181001|2018-02-13 09:30,13,68.925,69.175,68.9,69.125,44
20181001|2018-02-13 10:00,13,69.1,69.125,69,69,24
20181001|2018-02-13 10:30,13,68.975,69.025,68.95,68.95,44
20181001|2018-02-13 11:00,13,68.925,69.05,68.9,68.975,27
20181001|2018-02-13 11:30,13,68.975,68.975,68.775,68.85,179
20181001|2018-02-13 12:00,13,68.85,68.975,68.85,68.95,50
20181001|2018-02-13 12:30,13,68.95,69.375,68.925,69.325,1026
20181001|2018-02-13 13:00,13,69.325,69.325,69.15,69.15,68
20181001|2018-02-14 08:30,14,69.2,69.2,68.825,68.85,110
20181001|2018-02-14 09:00,14,68.85,69.25,68.85,69.175,69
20181001|2018-02-14 09:30,14,69.225,69.725,69.175,69.3,81
20181001|2018-02-14 10:00,14,69.5,70.25,69.5,70.15,118
20181001|2018-02-14 10:30,14,70.175,70.2,70,70,40
20181001|2018-02-14 11:00,14,70.15,70.225,70.075,70.075,61
20181001|2018-02-14 11:30,14,70.1,70.275,70.075,70.225,42
20181001|2018-02-14 12:00,14,70.15,70.2,70.075,70.075,29
20181001|2018-02-14 12:30,14,70,70.275,69.825,69.9,247
20181001|2018-02-14 13:00,14,69.875,69.975,69.875,69.875,18
20181001|2018-02-15 08:30,15,70.15,70.175,69.75,70.025,93
20181001|2018-02-15 09:00,15,70,70,69.775,69.925,44
20181001|2018-02-15 09:30,15,69.95,69.95,69.675,69.775,97
20181001|2018-02-15 10:00,15,69.8,69.9,69.6,69.9,45
20181001|2018-02-15 10:30,15,69.925,69.925,69.55,69.6,26
20181001|2018-02-15 11:00,15,69.6,69.725,69.6,69.675,15
20181001|2018-02-15 11:30,15,69.6,69.75,69.6,69.75,21
20181001|2018-02-15 12:00,15,69.775,69.8,69.7,69.7,19
20181001|2018-02-15 12:30,15,69.725,69.775,69.45,69.575,232
20181001|2018-02-15 13:00,15,69.625,69.65,69.575,69.6,38
20181001|2018-02-16 08:30,16,69.55,69.55,69.1,69.3,203
20181001|2018-02-16 09:00,16,69.35,69.35,69.15,69.3,33
20181001|2018-02-16 09:30,16,69.25,69.375,69.2,69.375,16
20181001|2018-02-16 10:00,16,69.375,69.425,69.2,69.275,43
20181001|2018-02-16 10:30,16,69.35,69.375,69.075,69.3,53
20181001|2018-02-16 11:00,16,69.3,69.3,69.1,69.175,33
20181001|2018-02-16 11:30,16,69.25,69.525,69.25,69.45,54
20181001|2018-02-16 12:00,16,69.35,69.35,69.225,69.225,15
20181001|2018-02-16 12:30,16,69.175,69.2,68.775,68.8,169
20181001|2018-02-16 13:00,16,68.8,69.125,68.8,68.95,86
20181001|2018-02-20 08:30,20,69.25,69.9,69.175,69.525,235
20181001|2018-02-20 09:00,20,69.625,69.7,69.25,69.325,97
20181001|2018-02-20 09:30,20,69.325,69.425,69.25,69.4,61
20181001|2018-02-20 10:00,20,69.4,69.7,69.375,69.7,90
20181001|2018-02-20 10:30,20,69.675,69.95,69.65,69.925,85
20181001|2018-02-20 11:00,20,69.9,70.05,69.85,69.925,85
20181001|2018-02-20 11:30,20,69.9,70,69.9,69.925,26
20181001|2018-02-20 12:00,20,69.975,70.05,69.9,69.9,53
20181001|2018-02-20 12:30,20,69.875,70.15,69.275,69.5,353
20181001|2018-02-20 13:00,20,69.5,69.775,69.5,69.625,106
20181001|2018-02-21 08:30,21,69.8,70.2,69.575,70.175,276
20181001|2018-02-21 09:00,21,70.175,70.225,69.875,69.925,126
20181001|2018-02-21 09:30,21,69.95,70,69.725,69.75,203
20181001|2018-02-21 10:00,21,69.75,69.975,69.75,69.925,74
20181001|2018-02-21 10:30,21,69.925,69.925,69.6,69.7,130
20181001|2018-02-21 11:00,21,69.725,69.75,69.55,69.55,136
20181001|2018-02-21 11:30,21,69.55,69.775,69.5,69.7,147
20181001|2018-02-21 12:00,21,69.675,69.875,69.675,69.85,18
20181001|2018-02-21 12:30,21,69.85,70,69.675,69.8,219
20181001|2018-02-21 13:00,21,69.8,69.85,69.725,69.85,6
20181001|2018-02-22 08:30,22,69.75,70.175,69.675,70.175,89
20181001|2018-02-22 09:00,22,70.225,70.3,70.025,70.1,84
20181001|2018-02-22 09:30,22,70.2,70.425,70.2,70.4,50
20181001|2018-02-22 10:00,22,70.375,70.4,70.3,70.325,40
20181001|2018-02-22 10:30,22,70.35,70.625,70.325,70.55,578
20181001|2018-02-22 11:00,22,70.625,70.8,70.525,70.75,235
20181001|2018-02-22 11:30,22,70.75,70.875,70.75,70.85,138
20181001|2018-02-22 12:00,22,70.875,70.9,70.825,70.9,87
20181001|2018-02-22 12:30,22,70.9,71.225,70.75,71.225,709
20181001|2018-02-22 13:00,22,71.225,71.3,71.2,71.275,119
20181001|2018-02-23 08:30,23,71.125,71.4,71.075,71.125,487
20181001|2018-02-23 09:00,23,71.125,71.225,70.875,70.975,107
20181001|2018-02-23 09:30,23,71.025,71.125,70.95,71.1,42
20181001|2018-02-23 10:00,23,71.1,71.125,70.85,70.85,102
20181001|2018-02-23 10:30,23,70.875,71,70.675,70.8,94
20181001|2018-02-23 11:00,23,70.775,71.025,70.725,70.95,43
20181001|2018-02-23 11:30,23,70.95,71.025,70.95,71.025,98
20181001|2018-02-23 12:00,23,71,71.075,70.9,71,37
20181001|2018-02-23 12:30,23,70.95,71.1,70.875,71.1,82
20181001|2018-02-23 13:00,23,71.1,71.1,70.875,71.05,154
20181001|2018-02-26 08:30,26,70.8,71.2,70.75,71.2,99
20181001|2018-02-26 09:00,26,71.2,71.5,71.15,71.275,488
20181001|2018-02-26 09:30,26,71.25,71.325,70.95,70.975,171
20181001|2018-02-26 10:00,26,70.975,71,70.525,70.6,68
20181001|2018-02-26 10:30,26,70.575,70.9,70.55,70.775,29
20181001|2018-02-26 11:00,26,70.775,70.825,70.7,70.7,36
20181001|2018-02-26 11:30,26,70.75,70.75,70.425,70.5,35
20181001|2018-02-26 12:00,26,70.525,70.8,70.525,70.55,33
20181001|2018-02-26 12:30,26,70.55,70.55,70.3,70.425,165
20181001|2018-02-26 13:00,26,70.4,70.425,70.35,70.375,20
20181001|2018-02-27 08:30,27,70.55,70.775,70.5,70.675,217
20181001|2018-02-27 09:00,27,70.725,70.775,70.725,70.75,74
20181001|2018-02-27 09:30,27,70.75,70.775,70.7,70.775,51
20181001|2018-02-27 10:00,27,70.775,70.85,70.775,70.825,72
20181001|2018-02-27 10:30,27,70.825,70.825,70.625,70.75,143
20181001|2018-02-27 11:00,27,70.75,70.825,70.675,70.675,72
20181001|2018-02-27 11:30,27,70.625,70.825,70.6,70.825,50
20181001|2018-02-27 12:00,27,70.825,70.825,70.75,70.75,13
20181001|2018-02-27 12:30,27,70.75,70.825,70.575,70.675,334
20181001|2018-02-27 13:00,27,70.75,70.75,70.625,70.625,20
20181001|2018-02-28 08:30,28,70.6,70.6,69.975,70.15,333
20181001|2018-02-28 09:00,28,70.1,70.1,69.9,69.95,139
20181001|2018-02-28 09:30,28,69.9,70.025,69.875,70,156
20181001|2018-02-28 10:00,28,70,70.075,69.95,70.025,51
20181001|2018-02-28 10:30,28,70.1,70.15,69.925,69.925,40
20181001|2018-02-28 11:00,28,69.875,69.975,69.8,69.925,185
20181001|2018-02-28 11:30,28,69.9,69.925,69.8,69.925,75
20181001|2018-02-28 12:00,28,69.875,70.025,69.825,69.925,235
20181001|2018-02-28 12:30,28,69.975,70.3,69.95,70.25,373
20181001|2018-02-28 13:00,28,70.25,70.35,70.15,70.3,235
20181001|2018-03-01 08:30,1,70.275,70.35,69.825,70.225,115
20181001|2018-03-01 09:00,1,70.25,70.45,70.2,70.25,159
20181001|2018-03-01 09:30,1,70.225,70.225,70.125,70.125,26
20181001|2018-03-01 10:00,1,70.225,70.225,70.075,70.075,25
20181001|2018-03-01 10:30,1,70.1,70.3,69.975,70.3,126
20181001|2018-03-01 11:00,1,70.275,70.375,70.175,70.175,198
20181001|2018-03-01 11:30,1,70.2,70.275,70.175,70.25,62
20181001|2018-03-01 12:00,1,70.225,70.275,70.175,70.175,170
20181001|2018-03-01 12:30,1,70.15,70.2,69.25,69.275,494
20181001|2018-03-01 13:00,1,69.3,69.575,69.3,69.4,144
20181001|2018-03-02 08:30,2,69.6,69.75,69.025,69.275,116
20181001|2018-03-02 09:00,2,69.2,69.2,68.8,68.825,252
20181001|2018-03-02 09:30,2,68.825,69.025,68.75,68.9,118
20181001|2018-03-02 10:00,2,68.775,69.15,68.75,69.025,55
20181001|2018-03-02 10:30,2,68.975,69.2,68.9,69.075,55
20181001|2018-03-02 11:00,2,69,69.05,68.825,69.05,51
20181001|2018-03-02 11:30,2,69.025,69.125,68.95,68.975,30
20181001|2018-03-02 12:00,2,69,69.075,68.875,68.875,26
20181001|2018-03-02 12:30,2,68.925,69.1,68.6,68.625,316
20181001|2018-03-02 13:00,2,68.675,68.85,68.65,68.725,141
20181001|2018-03-05 08:30,5,68.9,69.225,68.7,68.925,75
20181001|2018-03-05 09:00,5,68.975,69.025,68.85,68.9,38
20181001|2018-03-05 09:30,5,69,69.375,69,69.225,126
20181001|2018-03-05 10:00,5,69.225,69.375,69.225,69.325,44
20181001|2018-03-05 10:30,5,69.275,69.425,69.175,69.35,90
20181001|2018-03-05 11:00,5,69.425,69.425,69.325,69.325,24
20181001|2018-03-05 11:30,5,69.3,69.325,69.175,69.2,27
20181001|2018-03-05 12:00,5,69.225,69.375,69.225,69.25,31
20181001|2018-03-05 12:30,5,69.275,69.525,68.85,68.85,347
20181001|2018-03-05 13:00,5,68.925,69.025,68.875,68.975,65
20181001|2018-03-06 08:30,6,69.45,69.55,68.975,69.125,112
20181001|2018-03-06 09:00,6,69.125,69.175,68.775,68.975,107
20181001|2018-03-06 09:30,6,68.95,69.1,68.925,69.075,129
20181001|2018-03-06 10:00,6,69.075,69.15,69.025,69.125,40
20181001|2018-03-06 10:30,6,69.15,69.375,69.1,69.125,109
20181001|2018-03-06 11:00,6,69.175,69.175,68.975,69,41
20181001|2018-03-06 11:30,6,69.025,69.125,69.025,69.125,49
20181001|2018-03-06 12:00,6,69.1,69.2,69.1,69.15,33
20181001|2018-03-06 12:30,6,69.2,69.25,68.425,68.525,357
20181001|2018-03-06 13:00,6,68.525,68.675,68.5,68.5,43
20181001|2018-03-07 08:30,7,68.5,68.5,67.875,68.2,298
20181001|2018-03-07 09:00,7,68.175,68.175,67.875,67.875,47
20181001|2018-03-07 09:30,7,67.875,68.075,67.85,68,38
20181001|2018-03-07 10:00,7,68.025,68.125,67.875,68,63
20181001|2018-03-07 10:30,7,68.05,68.05,67.875,67.975,87
20181001|2018-03-07 11:00,7,67.975,67.975,67.525,67.625,101
20181001|2018-03-07 11:30,7,67.625,67.75,67.425,67.65,139
20181001|2018-03-07 12:00,7,67.65,67.8,67.45,67.775,127
20181001|2018-03-07 12:30,7,67.75,68.05,67.55,67.85,655
20181001|2018-03-07 13:00,7,67.775,68.075,67.725,67.825,58
20181001|2018-03-08 08:30,8,67.525,67.775,67.2,67.25,137
20181001|2018-03-08 09:00,8,67.225,67.25,66.875,66.925,168
20181001|2018-03-08 09:30,8,66.95,67.375,66.95,67.3,97
20181001|2018-03-08 10:00,8,67.4,67.875,67.35,67.65,97
20181001|2018-03-08 10:30,8,67.625,67.625,67.15,67.275,75
20181001|2018-03-08 11:00,8,67.45,67.5,67.1,67.35,36
20181001|2018-03-08 11:30,8,67.3,67.4,67.2,67.3,55
20181001|2018-03-08 12:00,8,67.2,67.275,66.9,66.95,150
20181001|2018-03-08 12:30,8,67.025,67.875,67.025,67.875,423
20181001|2018-03-08 13:00,8,67.85,67.875,67.65,67.675,55
20181001|2018-03-09 08:30,9,67.65,68.375,67.375,68.1,180
20181001|2018-03-09 09:00,9,68.05,68.2,67.425,67.45,240
20181001|2018-03-09 09:30,9,67.475,67.475,67.15,67.225,81
20181001|2018-03-09 10:00,9,67.275,67.525,67.2,67.275,40
20181001|2018-03-09 10:30,9,67.325,67.625,67.15,67.3,59
20181001|2018-03-09 11:00,9,67.35,67.675,67.3,67.375,28
20181001|2018-03-09 11:30,9,67.325,67.5,67.25,67.25,27
20181001|2018-03-09 12:00,9,67.325,67.325,67.175,67.225,23
20181001|2018-03-09 12:30,9,67.3,67.3,67.075,67.25,488
20181001|2018-03-09 13:00,9,67.225,67.375,67.2,67.2,28
20181001|2018-03-12 08:30,12,67.025,67.025,66.7,66.775,258
20181001|2018-03-12 09:00,12,66.85,66.925,66.725,66.85,206
20181001|2018-03-12 09:30,12,66.8,66.95,66.75,66.925,48
20181001|2018-03-12 10:00,12,66.925,67.15,66.875,67.1,98
20181001|2018-03-12 10:30,12,67.025,67.175,66.925,66.975,43
20181001|2018-03-12 11:00,12,66.975,67,66.875,66.95,36
20181001|2018-03-12 11:30,12,66.975,67.075,66.85,66.85,184
20181001|2018-03-12 12:00,12,66.825,66.85,66.65,66.775,54
20181001|2018-03-12 12:30,12,66.775,67.275,66.65,67.225,468
20181001|2018-03-12 13:00,12,67.225,67.225,66.95,66.95,135
20181001|2018-03-13 08:30,13,67.15,67.45,67.125,67.2,291
20181001|2018-03-13 09:00,13,67.25,67.45,67.05,67.2,181
20181001|2018-03-13 09:30,13,67.225,67.625,67.225,67.6,114
20181001|2018-03-13 10:00,13,67.575,67.7,67.525,67.625,105
20181001|2018-03-13 10:30,13,67.625,67.675,67.5,67.525,242
20181001|2018-03-13 11:00,13,67.5,67.525,67.3,67.325,123
20181001|2018-03-13 11:30,13,67.275,67.45,67.275,67.4,22
20181001|2018-03-13 12:00,13,67.375,67.45,67.325,67.4,36
20181001|2018-03-13 12:30,13,67.425,67.7,67.225,67.7,393
20181001|2018-03-13 13:00,13,67.675,67.85,67.65,67.725,68
20181001|2018-03-14 08:30,14,67.55,67.6,67.2,67.55,143
20181001|2018-03-14 09:00,14,67.525,67.525,67.25,67.4,69
20181001|2018-03-14 09:30,14,67.4,67.925,67.325,67.85,80
20181001|2018-03-14 10:00,14,67.975,68.2,67.9,68.175,96
20181001|2018-03-14 10:30,14,68.15,68.2,67.775,67.775,40
20181001|2018-03-14 11:00,14,67.875,67.95,67.75,67.85,32
20181001|2018-03-14 11:30,14,68,68.1,67.95,68.075,79
20181001|2018-03-14 12:00,14,68.05,68.125,67.9,67.95,66
20181001|2018-03-14 12:30,14,68.05,68.525,68.05,68.5,349
20181001|2018-03-14 13:00,14,68.5,68.525,68.35,68.425,140
20181001|2018-03-15 08:30,15,68.05,68.35,67.9,68.35,203
20181001|2018-03-15 09:00,15,68.275,68.35,68.15,68.225,204
20181001|2018-03-15 09:30,15,68.25,68.55,68.25,68.5,140
20181001|2018-03-15 10:00,15,68.475,68.5,68.3,68.475,59
20181001|2018-03-15 10:30,15,68.5,68.7,68.4,68.7,73
20181001|2018-03-15 11:00,15,68.675,69.3,68.675,69.25,248
20181001|2018-03-15 11:30,15,69.225,69.225,68.825,68.95,152
20181001|2018-03-15 12:00,15,68.975,69.275,68.975,69.1,75
20181001|2018-03-15 12:30,15,69.05,69.4,69,69.4,200
20181001|2018-03-15 13:00,15,69.375,69.4,69.3,69.4,40
20181001|2018-03-16 08:30,16,69.325,69.35,68.85,68.85,307
20181001|2018-03-16 09:00,16,68.85,69.075,68.55,68.925,113
20181001|2018-03-16 09:30,16,68.9,69.15,68.875,69,83
20181001|2018-03-16 10:00,16,69,69,68.425,68.45,187
20181001|2018-03-16 10:30,16,68.525,68.55,68.175,68.25,117
20181001|2018-03-16 11:00,16,68.275,68.4,68.25,68.4,39
20181001|2018-03-16 11:30,16,68.35,68.6,68.275,68.55,27
20181001|2018-03-16 12:00,16,68.575,68.925,68.575,68.925,53
20181001|2018-03-16 12:30,16,68.9,69.4,68.85,69.075,796
20181001|2018-03-16 13:00,16,69.075,69.175,69,69.1,30
20181001|2018-03-19 08:30,19,68.9,68.925,68.35,68.475,342
20181001|2018-03-19 09:00,19,68.475,68.475,67.775,68.125,485
20181001|2018-03-19 09:30,19,68.1,68.425,68.025,68.075,92
20181001|2018-03-19 10:00,19,68.075,68.25,67.95,68.075,56
20181001|2018-03-19 10:30,19,68.15,68.225,67.725,67.775,114
20181001|2018-03-19 11:00,19,67.875,67.925,67.775,67.9,156
20181001|2018-03-19 11:30,19,67.9,68.025,67.775,68.025,53
20181001|2018-03-19 12:00,19,68,68.025,67.825,67.95,49
20181001|2018-03-19 12:30,19,67.925,68,67.75,67.9,670
20181001|2018-03-19 13:00,19,67.875,68.05,67.875,67.975,121
20181001|2018-03-20 08:30,20,68.025,68.025,67.5,67.925,361
20181001|2018-03-20 09:00,20,67.95,68.125,67.7,68.1,317
20181001|2018-03-20 09:30,20,68.075,68.15,67.625,67.7,211
20181001|2018-03-20 10:00,20,67.525,67.9,67.475,67.7,51
20181001|2018-03-20 10:30,20,67.7,67.75,67.5,67.675,37
20181001|2018-03-20 11:00,20,67.75,67.975,67.575,67.65,57
20181001|2018-03-20 11:30,20,67.6,67.7,67.5,67.55,42
20181001|2018-03-20 12:00,20,67.65,67.7,67.65,67.7,5
20181001|2018-03-20 12:30,20,67.725,67.95,67.55,67.725,775
20181001|2018-03-20 13:00,20,67.675,67.85,67.575,67.575,142
20181001|2018-03-21 08:30,21,67.7,67.8,67.325,67.45,252
20181001|2018-03-21 09:00,21,67.45,67.575,67.175,67.45,206
20181001|2018-03-21 09:30,21,67.425,67.45,67.275,67.375,73
20181001|2018-03-21 10:00,21,67.375,67.5,67.325,67.35,29
20181001|2018-03-21 10:30,21,67.4,67.725,67.35,67.475,64
20181001|2018-03-21 11:00,21,67.5,67.6,67.35,67.6,27
20181001|2018-03-21 11:30,21,67.625,67.775,67.625,67.7,26
20181001|2018-03-21 12:00,21,67.8,68.075,67.75,68.05,452
20181001|2018-03-21 12:30,21,68,68.225,67.575,67.6,558
20181001|2018-03-21 13:00,21,67.65,68.2,67.65,68.125,158
20181001|2018-03-22 08:30,22,67.625,67.7,67.15,67.3,190
20181001|2018-03-22 09:00,22,67.475,67.55,67.325,67.325,47
20181001|2018-03-22 09:30,22,67.3,67.3,67.075,67.125,175
20181001|2018-03-22 10:00,22,67.225,67.25,66.9,66.975,284
20181001|2018-03-22 10:30,22,66.95,67,66.7,66.75,172
20181001|2018-03-22 11:00,22,66.725,66.725,66.5,66.525,228
20181001|2018-03-22 11:30,22,66.525,66.7,66.375,66.425,384
20181001|2018-03-22 12:00,22,66.475,66.55,66.3,66.4,152
20181001|2018-03-22 12:30,22,66.35,67.025,66.3,66.8,910
20181001|2018-03-22 13:00,22,66.8,66.85,66.6,66.6,58
20181001|2018-03-23 08:30,23,66.15,66.275,65.5,65.775,933
20181001|2018-03-23 09:00,23,65.675,66,65.575,65.6,283
20181001|2018-03-23 09:30,23,65.625,65.85,65.6,65.75,121
20181001|2018-03-23 10:00,23,65.75,66.425,65.675,66.325,81
20181001|2018-03-23 10:30,23,66.15,66.375,65.775,65.875,116
20181001|2018-03-23 11:00,23,65.9,65.9,65.475,65.5,107
20181001|2018-03-23 11:30,23,65.575,65.75,65.475,65.625,65
20181001|2018-03-23 12:00,23,65.775,65.85,65.575,65.675,99
20181001|2018-03-23 12:30,23,65.6,65.6,64.875,65.375,696
20181001|2018-03-23 13:00,23,65.35,65.45,65.275,65.35,80
20181001|2018-03-26 08:30,26,65.35,65.775,65.25,65.7,223
20181001|2018-03-26 09:00,26,65.725,65.825,65.675,65.675,121
20181001|2018-03-26 09:30,26,65.65,66.075,65.65,65.9,73
20181001|2018-03-26 10:00,26,65.925,65.95,65.625,65.75,14
20181001|2018-03-26 10:30,26,65.7,65.875,65.575,65.725,44
20181001|2018-03-26 11:00,26,65.625,65.65,65.275,65.3,56
20181001|2018-03-26 11:30,26,65.3,65.475,65.275,65.45,36
20181001|2018-03-26 12:00,26,65.5,65.575,65.4,65.55,21
20181001|2018-03-26 12:30,26,65.55,65.55,64.8,64.825,322
20181001|2018-03-26 13:00,26,64.875,65.125,64.875,65.125,113
20181001|2018-03-27 08:30,27,64.875,65.275,64.7,65.225,242
20181001|2018-03-27 09:00,27,65.125,65.125,64.7,64.7,184
20181001|2018-03-27 09:30,27,64.75,64.825,64.725,64.75,37
20181001|2018-03-27 10:00,27,64.775,64.95,64.75,64.925,44
20181001|2018-03-27 10:30,27,64.95,65.175,64.925,65.15,47
20181001|2018-03-27 11:00,27,65.2,65.625,65.075,65.075,271
20181001|2018-03-27 11:30,27,65.075,65.125,64.85,65.125,165
20181001|2018-03-27 12:00,27,65.1,65.275,65.075,65.15,151
20181001|2018-03-27 12:30,27,65.125,65.375,64.475,64.475,529
20181001|2018-03-27 13:00,27,64.475,64.625,64.45,64.5,31
20181001|2018-03-28 08:30,28,64.15,64.675,64.15,64.65,200
20181001|2018-03-28 09:00,28,64.625,64.975,64.625,64.925,76
20181001|2018-03-28 09:30,28,65,65.025,64.825,64.9,69
20181001|2018-03-28 10:00,28,64.75,65.3,64.725,65,153
20181001|2018-03-28 10:30,28,65.25,65.75,65.15,65.675,185
20181001|2018-03-28 11:00,28,65.75,66.1,65.7,65.975,103
20181001|2018-03-28 11:30,28,66.1,66.325,66,66.15,85
20181001|2018-03-28 12:00,28,66.125,66.45,66.05,66.45,53
20181001|2018-03-28 12:30,28,66.475,66.55,65.875,66.025,340
20181001|2018-03-28 13:00,28,66,66,65.875,65.9,60
20181001|2018-03-29 08:30,29,66,66.175,65.8,65.8,141
20181001|2018-03-29 09:00,29,65.825,65.875,65.65,65.725,188
20181001|2018-03-29 09:30,29,65.725,65.9,65.6,65.75,107
20181001|2018-03-29 10:00,29,65.8,65.85,65.525,65.725,112
20181001|2018-03-29 10:30,29,65.75,65.9,65.575,65.825,97
20181001|2018-03-29 11:00,29,65.825,65.875,65.575,65.825,59
20181001|2018-03-29 11:30,29,65.875,66.025,65.775,65.825,59
20181001|2018-03-29 12:00,29,65.75,65.9,65.625,65.675,74
20181001|2018-03-29 12:30,29,65.7,66.175,65.525,65.775,533
20181001|2018-03-29 13:00,29,65.8,66,65.775,65.875,62
20181001|2018-04-02 08:30,2,65.35,65.55,64.725,64.8,295
20181001|2018-04-02 09:00,2,64.8,64.825,64.45,64.5,168
20181001|2018-04-02 09:30,2,64.55,64.65,64.125,64.2,198
20181001|2018-04-02 10:00,2,64.225,64.25,64,64.1,190
20181001|2018-04-02 10:30,2,64.05,64.125,63.9,64,157
20181001|2018-04-02 11:00,2,63.925,63.95,63.775,63.875,73
20181001|2018-04-02 11:30,2,63.85,63.975,63.75,63.9,46
20181001|2018-04-02 12:00,2,63.9,64,63.9,63.975,11
20181001|2018-04-02 12:30,2,63.95,64,63.825,63.85,93
20181001|2018-04-02 13:00,2,63.925,64.175,63.9,64.175,84
20181001|2018-04-03 08:30,3,63.85,64.025,63.5,63.875,508
20181001|2018-04-03 09:00,3,63.875,63.925,63.175,63.175,335
20181001|2018-04-03 09:30,3,63.15,63.45,63,63.35,250
20181001|2018-04-03 10:00,3,63.325,63.45,62.625,62.625,455
20181001|2018-04-03 10:30,3,62.725,62.925,62.5,62.925,297
20181001|2018-04-03 11:00,3,62.875,63,62.775,63,85
20181001|2018-04-03 11:30,3,63.025,63.125,62.875,62.95,67
20181001|2018-04-03 12:00,3,62.875,62.9,62.725,62.875,104
20181001|2018-04-03 12:30,3,62.85,63.575,62.8,63.525,1367
20181001|2018-04-03 13:00,3,63.45,63.45,63.025,63.075,48
20181001|2018-04-04 08:30,4,63.35,63.875,62.5,63.825,662
20181001|2018-04-04 09:00,4,63.8,63.825,63.1,63.65,334
20181001|2018-04-04 09:30,4,63.625,63.825,63.45,63.525,95
20181001|2018-04-04 10:00,4,63.425,63.575,63.275,63.35,107
20181001|2018-04-04 10:30,4,63.375,64.025,63.375,63.95,189
20181001|2018-04-04 11:00,4,63.825,64.425,63.725,64.325,189
20181001|2018-04-04 11:30,4,64.4,64.675,64.25,64.5,251
20181001|2018-04-04 12:00,4,64.6,64.825,64.375,64.55,242
20181001|2018-04-04 12:30,4,64.5,64.975,64.425,64.575,428
20181001|2018-04-04 13:00,4,64.55,64.575,64.375,64.375,101
20181001|2018-04-05 08:30,5,64.675,64.7,64.35,64.475,285
20181001|2018-04-05 09:00,5,64.475,64.775,64.325,64.7,206
20181001|2018-04-05 09:30,5,64.675,64.875,64.575,64.65,81
20181001|2018-04-05 10:00,5,64.675,65.025,64.575,65,159
20181001|2018-04-05 10:30,5,65,65.1,64.825,64.925,75
20181001|2018-04-05 11:00,5,64.9,64.9,64.675,64.85,43
20181001|2018-04-05 11:30,5,64.8,64.825,64.6,64.65,92
20181001|2018-04-05 12:00,5,64.625,64.825,64.6,64.8,47
20181001|2018-04-05 12:30,5,64.85,65.025,64.575,64.7,434
20181001|2018-04-05 13:00,5,64.75,64.825,64.7,64.8,20
20181001|2018-04-06 08:30,6,64.425,64.675,64.175,64.325,272
20181001|2018-04-06 09:00,6,64.25,64.675,64.225,64.625,77
20181001|2018-04-06 09:30,6,64.575,64.825,64.4,64.4,63
20181001|2018-04-06 10:00,6,64.35,64.35,64.275,64.325,22
20181001|2018-04-06 10:30,6,64.3,64.45,64.225,64.225,68
20181001|2018-04-06 11:00,6,64.275,64.35,64.025,64.125,149
20181001|2018-04-06 11:30,6,64.025,64.3,64.025,64.3,130
20181001|2018-04-06 12:00,6,64.3,64.5,64.3,64.425,173
20181001|2018-04-06 12:30,6,64.4,64.775,64.25,64.675,1209
20181001|2018-04-06 13:00,6,64.675,64.675,64.575,64.65,87
20181001|2018-04-09 08:30,9,64.35,64.875,64.3,64.85,96
20181001|2018-04-09 09:00,9,64.8,64.925,64.725,64.8,166
20181001|2018-04-09 09:30,9,64.8,64.95,64.725,64.85,118
20181001|2018-04-09 10:00,9,64.875,66.55,64.875,65.875,402
20181001|2018-04-09 10:30,9,65.875,66.275,65.875,66.15,299
20181001|2018-04-09 11:00,9,66.175,66.25,65.975,66.05,139
20181001|2018-04-09 11:30,9,66.1,66.375,66.1,66.325,150
20181001|2018-04-09 12:00,9,66.325,66.4,66.25,66.4,156
20181001|2018-04-09 12:30,9,66.425,67.225,66.4,66.825,1430
20181001|2018-04-09 13:00,9,66.825,66.85,66.625,66.75,70
20181001|2018-04-10 08:30,10,66.7,67.35,66.675,67.25,373
20181001|2018-04-10 09:00,10,67.25,67.275,66.725,66.925,280
20181001|2018-04-10 09:30,10,66.9,66.95,66.55,66.925,116
20181001|2018-04-10 10:00,10,66.8,66.825,66.575,66.625,36
20181001|2018-04-10 10:30,10,66.675,66.85,66.525,66.675,66
20181001|2018-04-10 11:00,10,66.625,66.625,66.125,66.225,232
20181001|2018-04-10 11:30,10,66.2,66.575,66.125,66.55,155
20181001|2018-04-10 12:00,10,66.5,66.825,66.35,66.425,262
20181001|2018-04-10 12:30,10,66.425,66.6,66.1,66.125,1242
20181001|2018-04-10 13:00,10,66.1,66.2,65.95,65.975,155
20181001|2018-04-11 08:30,11,66.1,66.675,66.075,66.5,248
20181001|2018-04-11 09:00,11,66.5,67.125,66.5,67,293
20181001|2018-04-11 09:30,11,67,67.05,66.75,66.85,125
20181001|2018-04-11 10:00,11,66.925,67,66.75,66.95,71
20181001|2018-04-11 10:30,11,66.975,66.975,66.65,66.875,56
20181001|2018-04-11 11:00,11,66.875,67,66.675,66.7,108
20181001|2018-04-11 11:30,11,66.7,66.875,66.625,66.7,84
20181001|2018-04-11 12:00,11,66.85,66.975,66.825,66.95,335
20181001|2018-04-11 12:30,11,66.975,67.2,66.8,67.1,2181
20181001|2018-04-11 13:00,11,67.1,67.225,67.05,67.175,135
20181001|2018-04-12 08:30,12,67,67.65,66.9,67.575,277
20181001|2018-04-12 09:00,12,67.55,67.625,67.3,67.325,137
20181001|2018-04-12 09:30,12,67.325,67.45,66.85,66.85,274
20181001|2018-04-12 10:00,12,66.8,67.1,66.725,67.075,73
20181001|2018-04-12 10:30,12,67.075,67.125,66.925,67.05,136
20181001|2018-04-12 11:00,12,67.05,67.475,67.05,67.35,360
20181001|2018-04-12 11:30,12,67.35,67.875,67.35,67.775,199
20181001|2018-04-12 12:00,12,67.775,67.925,67.65,67.775,317
20181001|2018-04-12 12:30,12,67.8,68.175,67.775,67.925,1908
20181001|2018-04-12 13:00,12,67.925,68.125,67.85,67.95,76
20181001|2018-04-13 08:30,13,68.25,68.25,67.725,67.975,271
20181001|2018-04-13 09:00,13,68.05,68.2,67.875,68.05,123
20181001|2018-04-13 09:30,13,68.125,68.325,67.975,68.25,198
20181001|2018-04-13 10:00,13,68.275,68.275,68,68.225,120
20181001|2018-04-13 10:30,13,68.225,68.425,68.225,68.325,57
20181001|2018-04-13 11:00,13,68.35,68.35,67.775,67.8,163
20181001|2018-04-13 11:30,13,67.8,68.025,67.75,68.025,91
20181001|2018-04-13 12:00,13,68.025,68.2,67.95,68.025,80
20181001|2018-04-13 12:30,13,68,68.5,68,68.3,1725
20181001|2018-04-13 13:00,13,68.325,68.45,68.225,68.45,202
20181001|2018-04-16 08:30,16,67.95,68.2,67.75,67.8,246
20181001|2018-04-16 09:00,16,67.775,67.925,67.425,67.575,234
20181001|2018-04-16 09:30,16,67.5,67.85,67.45,67.8,69
20181001|2018-04-16 10:00,16,67.775,68,67.625,67.875,90
20181001|2018-04-16 10:30,16,67.95,68,67.875,67.925,57
20181001|2018-04-16 11:00,16,68,68,67.875,67.925,327
20181001|2018-04-16 11:30,16,67.925,68,67.825,68,159
20181001|2018-04-16 12:00,16,68,68.025,67.75,67.8,137
20181001|2018-04-16 12:30,16,67.8,67.8,67.125,67.475,637
20181001|2018-04-16 13:00,16,67.475,67.5,67.3,67.475,52
20181001|2018-04-17 08:30,17,67.4,67.425,67.05,67.175,165
20181001|2018-04-17 09:00,17,67.175,67.525,67.175,67.5,136
20181001|2018-04-17 09:30,17,67.45,67.55,67.225,67.25,115
20181001|2018-04-17 10:00,17,67.3,67.475,67.175,67.375,138
20181001|2018-04-17 10:30,17,67.45,67.675,67.3,67.5,208
20181001|2018-04-17 11:00,17,67.55,67.8,67.3,67.75,119
20181001|2018-04-17 11:30,17,67.775,67.825,67.475,67.525,46
20181001|2018-04-17 12:00,17,67.575,67.65,67.55,67.55,6
20181001|2018-04-17 12:30,17,67.575,68.05,67.5,67.925,956
20181001|2018-04-17 13:00,17,67.925,68,67.875,67.9,75
20181001|2018-04-18 08:30,18,67.95,68.7,67.925,68.375,476
20181001|2018-04-18 09:00,18,68.4,68.475,68.275,68.325,135
20181001|2018-04-18 09:30,18,68.325,68.825,68.325,68.65,440
20181001|2018-04-18 10:00,18,68.7,68.775,68.45,68.6,154
20181001|2018-04-18 10:30,18,68.525,68.7,68.5,68.6,227
20181001|2018-04-18 11:00,18,68.7,68.875,68.5,68.875,297
20181001|2018-04-18 11:30,18,68.85,68.9,68.675,68.85,285
20181001|2018-04-18 12:00,18,68.825,68.875,68.8,68.825,73
20181001|2018-04-18 12:30,18,68.875,68.925,68.575,68.65,996
20181001|2018-04-18 13:00,18,68.675,68.875,68.6,68.875,249
20181001|2018-04-19 08:30,19,68.925,68.925,68.4,68.425,392
20181001|2018-04-19 09:00,19,68.425,68.425,68.1,68.225,230
20181001|2018-04-19 09:30,19,68.25,68.275,67.95,67.975,159
20181001|2018-04-19 10:00,19,67.975,68.175,67.875,68,132
20181001|2018-04-19 10:30,19,67.975,68.15,67.875,68.075,164
20181001|2018-04-19 11:00,19,68.1,68.15,67.825,67.825,114
20181001|2018-04-19 11:30,19,67.8,67.85,67.55,67.8,90
20181001|2018-04-19 12:00,19,67.675,67.8,67.575,67.775,77
20181001|2018-04-19 12:30,19,67.75,68.3,67.75,68.2,746
20181001|2018-04-19 13:00,19,68.15,68.325,68.15,68.175,87
20181001|2018-04-20 08:30,20,67.725,68.175,67.35,67.5,319
20181001|2018-04-20 09:00,20,67.575,68.225,67.575,67.875,128
20181001|2018-04-20 09:30,20,67.925,67.925,67.4,67.425,207
20181001|2018-04-20 10:00,20,67.65,67.675,67.475,67.525,26
20181001|2018-04-20 10:30,20,67.525,67.575,67.4,67.475,19
20181001|2018-04-20 11:00,20,67.475,67.7,67.475,67.7,159
20181001|2018-04-20 11:30,20,67.725,67.775,67.6,67.625,76
20181001|2018-04-20 12:00,20,67.65,67.75,67.5,67.55,84
20181001|2018-04-20 12:30,20,67.5,67.7,67.4,67.65,957
20181001|2018-04-20 13:00,20,67.625,67.7,67.475,67.475,117
20181001|2018-04-23 08:30,23,66.875,67.05,66.35,66.825,150
20181001|2018-04-23 09:00,23,66.875,66.975,66.825,66.9,84
20181001|2018-04-23 09:30,23,66.875,66.975,66.85,66.85,60
20181001|2018-04-23 10:00,23,66.8,66.85,66.775,66.8,38
20181001|2018-04-23 10:30,23,66.775,66.875,66.725,66.875,64
20181001|2018-04-23 11:00,23,66.9,67.2,66.825,67.1,67
20181001|2018-04-23 11:30,23,67.1,67.175,66.85,66.95,53
20181001|2018-04-23 12:00,23,66.825,66.85,66.7,66.75,23
20181001|2018-04-23 12:30,23,66.725,66.925,66.575,66.85,726
20181001|2018-04-23 13:00,23,66.825,66.875,66.725,66.725,41
20181001|2018-04-24 08:30,24,66.725,66.725,66.275,66.65,320
20181001|2018-04-24 09:00,24,66.725,66.775,66.55,66.55,62
20181001|2018-04-24 09:30,24,66.55,66.575,66.425,66.5,202
20181001|2018-04-24 10:00,24,66.5,66.5,66.05,66.275,328
20181001|2018-04-24 10:30,24,66.25,66.325,66.1,66.2,135
20181001|2018-04-24 11:00,24,66.175,66.3,66.075,66.175,172
20181001|2018-04-24 11:30,24,66.2,66.525,66.2,66.35,69
20181001|2018-04-24 12:00,24,66.35,66.35,66.15,66.25,131
20181001|2018-04-24 12:30,24,66.2,66.35,66.025,66.2,491
20181001|2018-04-24 13:00,24,66.175,66.575,66.175,66.425,507
20181001|2018-04-25 08:30,25,66.275,66.325,65.775,66.075,645
20181001|2018-04-25 09:00,25,66.1,66.25,66,66.175,145
20181001|2018-04-25 09:30,25,66.05,66.175,65.85,66.1,367
20181001|2018-04-25 10:00,25,66.15,66.475,65.85,66.375,494
20181001|2018-04-25 10:30,25,66.375,66.875,66.2,66.45,433
20181001|2018-04-25 11:00,25,66.45,66.475,66.25,66.475,58
20181001|2018-04-25 11:30,25,66.5,66.5,66.225,66.225,71
20181001|2018-04-25 12:00,25,66.25,66.325,66.1,66.225,68
20181001|2018-04-25 12:30,25,66.225,66.675,66.075,66.6,638
20181001|2018-04-25 13:00,25,66.575,66.675,66.45,66.5,235
20181001|2018-04-26 08:30,26,66.275,66.325,65.95,66.25,478
20181001|2018-04-26 09:00,26,66.2,66.2,65.8,65.925,354
20181001|2018-04-26 09:30,26,65.9,65.9,65.725,65.75,195
20181001|2018-04-26 10:00,26,65.8,65.9,65.775,65.85,89
20181001|2018-04-26 10:30,26,65.825,65.875,65.7,65.7,87
20181001|2018-04-26 11:00,26,65.725,65.775,65.6,65.675,201
20181001|2018-04-26 11:30,26,65.7,65.75,65.6,65.75,45
20181001|2018-04-26 12:00,26,65.75,65.775,65.65,65.7,45
20181001|2018-04-26 12:30,26,65.65,65.8,65.55,65.775,297
20181001|2018-04-26 13:00,26,65.8,66,65.8,65.9,200
20181001|2018-04-27 08:30,27,65.675,66.3,65.625,66.25,234
20181001|2018-04-27 09:00,27,66.275,66.275,65.925,65.925,206
20181001|2018-04-27 09:30,27,66,66.1,65.575,65.65,377
20181001|2018-04-27 10:00,27,65.625,65.65,65.3,65.4,298
20181001|2018-04-27 10:30,27,65.325,65.325,64.95,65,395
20181001|2018-04-27 11:00,27,65,65.05,64.875,64.875,386
20181001|2018-04-27 11:30,27,64.9,64.925,64.8,64.825,346
20181001|2018-04-27 12:00,27,64.825,64.85,64.475,64.625,703
20181001|2018-04-27 12:30,27,64.6,64.65,64.2,64.525,1593
20181001|2018-04-27 13:00,27,64.525,64.625,64.3,64.4,260
20181001|2018-04-30 08:30,30,64.425,64.425,64,64.05,241
20181001|2018-04-30 09:00,30,64.025,64.475,63.925,64.1,375
20181001|2018-04-30 09:30,30,64.1,64.375,63.875,64.325,228
20181001|2018-04-30 10:00,30,64.35,64.575,64.025,64.075,194
20181001|2018-04-30 10:30,30,64.075,64.35,64.025,64.275,92
20181001|2018-04-30 11:00,30,64.35,64.5,64.3,64.5,95
20181001|2018-04-30 11:30,30,64.45,64.6,64.4,64.5,208
20181001|2018-04-30 12:00,30,64.475,64.775,64.4,64.525,262
20181001|2018-04-30 12:30,30,64.5,64.625,64.125,64.45,1984
20181001|2018-04-30 13:00,30,64.475,64.65,64.4,64.625,59
20181001|2018-05-01 08:30,1,64.55,64.875,64.4,64.775,488
20181001|2018-05-01 09:00,1,64.7,64.85,64.55,64.6,181
20181001|2018-05-01 09:30,1,64.575,64.775,64.575,64.625,77
20181001|2018-05-01 10:00,1,64.625,64.8,64.525,64.8,185
20181001|2018-05-01 10:30,1,64.775,64.975,64.75,64.9,476
20181001|2018-05-01 11:00,1,64.925,65.1,64.775,64.85,124
20181001|2018-05-01 11:30,1,64.85,64.975,64.775,64.85,179
20181001|2018-05-01 12:00,1,64.85,65.075,64.825,65.025,101
20181001|2018-05-01 12:30,1,65.025,65.075,63.2,63.275,2249
20181001|2018-05-01 13:00,1,63.275,64.25,63.275,64.2,365
20181001|2018-05-02 08:30,2,64.125,64.525,63.8,64.275,616
20181001|2018-05-02 09:00,2,64.25,64.425,64.025,64.15,192
20181001|2018-05-02 09:30,2,64.1,64.1,63.9,64,240
20181001|2018-05-02 10:00,2,63.95,64.125,63.9,64.1,113
20181001|2018-05-02 10:30,2,64.1,64.225,63.75,63.775,276
20181001|2018-05-02 11:00,2,63.775,63.8,63.575,63.675,139
20181001|2018-05-02 11:30,2,63.725,63.725,63.5,63.625,147
20181001|2018-05-02 12:00,2,63.625,63.7,63.5,63.625,99
20181001|2018-05-02 12:30,2,63.65,63.7,63.225,63.55,367
20181001|2018-05-02 13:00,2,63.525,63.7,63.475,63.575,131
20181001|2018-05-03 08:30,3,63.725,64.425,63.725,64.325,374
20181001|2018-05-03 09:00,3,64.35,64.4,64.15,64.3,346
20181001|2018-05-03 09:30,3,64.3,64.55,64.175,64.525,347
20181001|2018-05-03 10:00,3,64.55,64.85,64.525,64.8,256
20181001|2018-05-03 10:30,3,64.8,64.825,64.225,64.375,285
20181001|2018-05-03 11:00,3,64.35,64.375,63.9,64.025,231
20181001|2018-05-03 11:30,3,64.025,64.075,63.55,63.675,313
20181001|2018-05-03 12:00,3,63.65,63.75,63.45,63.525,260
20181001|2018-05-03 12:30,3,63.5,63.55,63.125,63.2,592
20181001|2018-05-03 13:00,3,63.225,63.475,63.225,63.45,66
20181001|2018-05-04 08:30,4,63.225,63.75,63.05,63.3,385
20181001|2018-05-04 09:00,4,63.25,63.3,63.05,63.075,256
20181001|2018-05-04 09:30,4,63.05,63.35,63.025,63.3,152
20181001|2018-05-04 10:00,4,63.35,63.625,63.3,63.625,122
20181001|2018-05-04 10:30,4,63.65,63.8,63.3,63.525,216
20181001|2018-05-04 11:00,4,63.475,63.775,63.475,63.575,112
20181001|2018-05-04 11:30,4,63.575,63.625,63.475,63.5,74
20181001|2018-05-04 12:00,4,63.5,63.5,63.275,63.275,110
20181001|2018-05-04 12:30,4,63.3,63.375,63,63.05,610
20181001|2018-05-04 13:00,4,63.075,63.275,63.075,63.2,177
20181001|2018-05-07 08:30,7,63.15,63.15,62.725,63.025,228
20181001|2018-05-07 09:00,7,63.1,63.35,62.725,63.3,291
20181001|2018-05-07 09:30,7,63.3,63.75,63.25,63.65,334
20181001|2018-05-07 10:00,7,63.65,63.7,63.55,63.675,68
20181001|2018-05-07 10:30,7,63.675,64.05,63.675,63.85,198
20181001|2018-05-07 11:00,7,63.825,63.825,63.55,63.575,90
20181001|2018-05-07 11:30,7,63.55,63.775,63.55,63.65,54
20181001|2018-05-07 12:00,7,63.65,63.725,63.5,63.55,87
20181001|2018-05-07 12:30,7,63.525,63.8,63.4,63.425,804
20181001|2018-05-07 13:00,7,63.4,63.475,63.35,63.35,87
20181001|2018-05-08 08:30,8,63.85,64.2,63.65,63.9,988
20181001|2018-05-08 09:00,8,63.875,63.925,63.575,63.7,425
20181001|2018-05-08 09:30,8,63.725,64.075,63.725,64,397
20181001|2018-05-08 10:00,8,64.075,64.325,64.05,64.175,150
20181001|2018-05-08 10:30,8,64.175,64.25,63.95,64,164
20181001|2018-05-08 11:00,8,64,64.125,64,64.125,192
20181001|2018-05-08 11:30,8,64.125,64.625,64.125,64.625,223
20181001|2018-05-08 12:00,8,64.625,64.725,64.325,64.45,264
20181001|2018-05-08 12:30,8,64.5,64.975,64.5,64.55,1367
20181001|2018-05-08 13:00,8,64.575,64.75,64.575,64.75,204
20181001|2018-05-09 08:30,9,64.925,65,64.55,64.6,292
20181001|2018-05-09 09:00,9,64.6,64.825,64.525,64.775,154
20181001|2018-05-09 09:30,9,64.8,65,64.75,64.8,322
20181001|2018-05-09 10:00,9,64.8,64.8,64.25,64.325,207
20181001|2018-05-09 10:30,9,64.325,64.45,64.15,64.15,140
20181001|2018-05-09 11:00,9,64.175,64.3,64,64.15,143
20181001|2018-05-09 11:30,9,64.175,64.25,63.95,64.05,142
20181001|2018-05-09 12:00,9,64.025,64.05,63.65,63.7,324
20181001|2018-05-09 12:30,9,63.75,63.975,63.275,63.425,2962
20181001|2018-05-09 13:00,9,63.4,63.625,63.375,63.375,256
20181001|2018-05-10 08:30,10,63.4,63.8,63.2,63.8,477
20181001|2018-05-10 09:00,10,63.8,63.9,63.525,63.625,227
20181001|2018-05-10 09:30,10,63.625,63.825,63.6,63.775,80
20181001|2018-05-10 10:00,10,63.775,63.875,63.55,63.875,139
20181001|2018-05-10 10:30,10,63.85,63.875,63.65,63.825,91
20181001|2018-05-10 11:00,10,63.85,63.875,63.6,63.725,94
20181001|2018-05-10 11:30,10,63.65,63.725,63.6,63.725,81
20181001|2018-05-10 12:00,10,63.7,63.775,63.625,63.625,94
20181001|2018-05-10 12:30,10,63.625,64.05,63.575,64.025,1454
20181001|2018-05-10 13:00,10,64,64.025,63.875,63.95,182
20181001|2018-05-11 08:30,11,64.15,64.15,63.55,63.55,347
20181001|2018-05-11 09:00,11,63.5,63.525,63.225,63.375,355
20181001|2018-05-11 09:30,11,63.3,63.325,63.125,63.2,204
20181001|2018-05-11 10:00,11,63.175,63.5,63.15,63.375,440
20181001|2018-05-11 10:30,11,63.35,63.425,63.275,63.325,101
20181001|2018-05-11 11:00,11,63.375,63.4,63.15,63.3,60
20181001|2018-05-11 11:30,11,63.25,63.375,63.25,63.35,31
20181001|2018-05-11 12:00,11,63.35,63.35,63.025,63.075,151
20181001|2018-05-11 12:30,11,63.075,63.45,63,63.4,1063
20181001|2018-05-11 13:00,11,63.425,63.425,63.225,63.225,108
20181001|2018-05-14 08:30,14,63.6,63.875,63.225,63.725,237
20181001|2018-05-14 09:00,14,63.725,64.025,63.5,63.975,262
20181001|2018-05-14 09:30,14,63.975,64.25,63.975,64.175,264
20181001|2018-05-14 10:00,14,64.175,64.275,64.125,64.175,154
20181001|2018-05-14 10:30,14,64.2,64.35,64.1,64.1,84
20181001|2018-05-14 11:00,14,64.125,64.3,64.125,64.3,67
20181001|2018-05-14 11:30,14,64.3,64.4,64.25,64.25,98
20181001|2018-05-14 12:00,14,64.25,64.35,64.075,64.125,65
20181001|2018-05-14 12:30,14,64.15,64.475,64.075,64.375,612
20181001|2018-05-14 13:00,14,64.375,64.375,64.275,64.35,55
20181001|2018-05-15 08:30,15,64.425,64.5,63.3,63.5,536
20181001|2018-05-15 09:00,15,63.45,63.475,62.825,63.05,720
20181001|2018-05-15 09:30,15,63.05,63.25,62.95,63.25,213
20181001|2018-05-15 10:00,15,63.275,63.3,63.125,63.15,204
20181001|2018-05-15 10:30,15,63.125,63.425,63.125,63.275,290
20181001|2018-05-15 11:00,15,63.3,63.35,63.175,63.175,179
20181001|2018-05-15 11:30,15,63.2,63.375,63.125,63.25,165
20181001|2018-05-15 12:00,15,63.25,63.275,63.125,63.125,121
20181001|2018-05-15 12:30,15,63.125,63.45,63.1,63.15,1253
20181001|2018-05-15 13:00,15,63.15,63.275,63.15,63.25,134
20181001|2018-05-16 08:30,16,63.425,63.7,63.375,63.5,288
20181001|2018-05-16 09:00,16,63.5,63.575,63.125,63.225,324
20181001|2018-05-16 09:30,16,63.275,63.275,63,63.25,144
20181001|2018-05-16 10:00,16,63.2,63.325,63.075,63.15,74
20181001|2018-05-16 10:30,16,63.125,63.225,63,63.1,67
20181001|2018-05-16 11:00,16,63.05,63.2,63.05,63.125,71
20181001|2018-05-16 11:30,16,63.15,63.275,63.1,63.25,73
20181001|2018-05-16 12:00,16,63.275,63.475,63.175,63.375,264
20181001|2018-05-16 12:30,16,63.425,63.775,63.3,63.5,1288
20181001|2018-05-16 13:00,16,63.475,63.55,63.475,63.55,121
20181001|2018-05-17 08:30,17,63.55,63.675,63.35,63.525,363
20181001|2018-05-17 09:00,17,63.55,63.65,63.475,63.475,229
20181001|2018-05-17 09:30,17,63.45,63.7,63.4,63.65,168
20181001|2018-05-17 10:00,17,63.65,63.8,63.625,63.8,264
20181001|2018-05-17 10:30,17,63.75,63.9,63.7,63.85,70
20181001|2018-05-17 11:00,17,63.85,64,63.8,63.875,188
20181001|2018-05-17 11:30,17,63.9,64,63.7,63.725,113
20181001|2018-05-17 12:00,17,63.725,63.85,63.55,63.8,255
20181001|2018-05-17 12:30,17,63.8,63.875,63.55,63.85,1080
20181001|2018-05-17 13:00,17,63.85,63.95,63.825,63.825,97
20181001|2018-05-18 08:30,18,63.725,63.975,63.6,63.9,199
20181001|2018-05-18 09:00,18,63.875,63.9,63.5,63.525,323
20181001|2018-05-18 09:30,18,63.525,63.525,62.85,62.95,530
20181001|2018-05-18 10:00,18,62.975,62.975,62.725,62.775,189
20181001|2018-05-18 10:30,18,62.775,62.9,62.575,62.675,290
20181001|2018-05-18 11:00,18,62.675,62.675,62.5,62.525,243
20181001|2018-05-18 11:30,18,62.55,62.6,62.275,62.325,257
20181001|2018-05-18 12:00,18,62.325,62.4,62.125,62.125,309
20181001|2018-05-18 12:30,18,62.125,63.125,62.1,63.05,1160
20181001|2018-05-18 13:00,18,63,63.1,62.875,62.95,166
20181001|2018-05-21 08:30,21,63.225,63.55,62.4,62.55,807
20181001|2018-05-21 09:00,21,62.575,62.775,62.175,62.2,513
20181001|2018-05-21 09:30,21,62.225,62.275,61.75,61.8,648
20181001|2018-05-21 10:00,21,61.8,61.9,61.675,61.675,259
20181001|2018-05-21 10:30,21,61.675,61.775,61.6,61.675,113
20181001|2018-05-21 11:00,21,61.675,62.6,61.675,62.425,507
20181001|2018-05-21 11:30,21,62.475,62.525,62.125,62.225,223
20181001|2018-05-21 12:00,21,62.2,62.4,62.15,62.375,72
20181001|2018-05-21 12:30,21,62.4,62.55,62.025,62.05,1394
20181001|2018-05-21 13:00,21,62.075,62.225,61.975,61.975,155
20181001|2018-05-22 08:30,22,62.025,62.05,61.3,61.8,1013
20181001|2018-05-22 09:00,22,61.725,61.875,61.575,61.675,286
20181001|2018-05-22 09:30,22,61.65,61.875,61.625,61.675,175
20181001|2018-05-22 10:00,22,61.675,61.8,61.625,61.625,38
20181001|2018-05-22 10:30,22,61.625,61.625,61.425,61.5,140
20181001|2018-05-22 11:00,22,61.475,61.475,61.275,61.35,157
20181001|2018-05-22 11:30,22,61.35,61.35,60.975,61,406
20181001|2018-05-22 12:00,22,61,61.325,60.975,61.275,152
20181001|2018-05-22 12:30,22,61.275,61.275,60.9,61.175,1149
20181001|2018-05-22 13:00,22,61.175,61.25,61.15,61.25,148
20181001|2018-05-23 08:30,23,61.05,62.05,61.05,61.95,687
20181001|2018-05-23 09:00,23,61.975,62.325,61.9,62.2,516
20181001|2018-05-23 09:30,23,62.275,62.45,61.875,62.025,462
20181001|2018-05-23 10:00,23,62.125,62.425,62.075,62.35,188
20181001|2018-05-23 10:30,23,62.35,62.475,62,62.05,200
20181001|2018-05-23 11:00,23,62.025,62.175,61.75,61.8,185
20181001|2018-05-23 11:30,23,61.8,61.875,61.5,61.75,465
20181001|2018-05-23 12:00,23,61.8,61.9,61.65,61.725,127
20181001|2018-05-23 12:30,23,61.7,62.375,61.625,62.225,1487
20181001|2018-05-23 13:00,23,62.2,62.225,61.95,61.95,106
20181001|2018-05-24 08:30,24,61.95,62.125,61.625,61.725,445
20181001|2018-05-24 09:00,24,61.7,61.8,61.525,61.8,348
20181001|2018-05-24 09:30,24,61.75,62.3,61.75,62.1,492
20181001|2018-05-24 10:00,24,62.075,62.3,61.925,62.225,246
20181001|2018-05-24 10:30,24,62.225,62.275,61.85,61.9,385
20181001|2018-05-24 11:00,24,61.9,62.15,61.9,61.925,94
20181001|2018-05-24 11:30,24,61.925,62.125,61.9,62.1,51
20181001|2018-05-24 12:00,24,62.125,62.325,62.125,62.325,99
20181001|2018-05-24 12:30,24,62.3,62.425,62.075,62.275,685
20181001|2018-05-24 13:00,24,62.25,62.4,62.25,62.4,57
20181001|2018-05-25 08:30,25,62.05,63.025,62,63,533
20181001|2018-05-25 09:00,25,63.025,63.05,62.7,62.75,205
20181001|2018-05-25 09:30,25,62.725,63.2,62.7,63.1,167
20181001|2018-05-25 10:00,25,63.2,63.275,62.875,62.925,166
20181001|2018-05-25 10:30,25,62.8,62.8,62.525,62.65,75
20181001|2018-05-25 11:00,25,62.625,62.975,62.625,62.9,190
20181001|2018-05-25 11:30,25,62.8,62.8,62.65,62.7,83
20181001|2018-05-25 12:00,25,62.725,62.725,62.575,62.575,18
20181001|2018-05-25 12:30,25,62.675,62.925,62.45,62.85,555
20181001|2018-05-25 13:00,25,62.825,62.85,62.75,62.8,35
20181001|2018-05-29 08:30,29,63.1,63.725,63.075,63.65,697
20181001|2018-05-29 09:00,29,63.675,63.875,63.625,63.75,507
20181001|2018-05-29 09:30,29,63.775,64.05,63.725,63.75,470
20181001|2018-05-29 10:00,29,63.825,63.825,63.55,63.675,128
20181001|2018-05-29 10:30,29,63.65,63.85,63.45,63.45,180
20181001|2018-05-29 11:00,29,63.45,63.475,62.925,63.3,276
20181001|2018-05-29 11:30,29,63.25,63.275,63.025,63.125,58
20181001|2018-05-29 12:00,29,63.1,63.375,63.05,63.325,228
20181001|2018-05-29 12:30,29,63.35,63.75,63.275,63.75,847
20181001|2018-05-29 13:00,29,63.7,63.75,63.575,63.6,133
20181001|2018-05-30 08:30,30,63.75,64.325,63.75,64.225,931
20181001|2018-05-30 09:00,30,64.2,64.325,64.125,64.275,294
20181001|2018-05-30 09:30,30,64.225,64.25,64.125,64.125,175
20181001|2018-05-30 10:00,30,64.125,64.125,63.675,63.85,215
20181001|2018-05-30 10:30,30,63.925,64.275,63.875,64.225,225
20181001|2018-05-30 11:00,30,64.2,64.275,64.025,64.1,192
20181001|2018-05-30 11:30,30,64.075,64.2,63.975,64.05,112
20181001|2018-05-30 12:00,30,63.975,64.125,63.825,64,368
20181001|2018-05-30 12:30,30,64.075,64.5,64.075,64.4,1026
20181001|2018-05-30 13:00,30,64.375,64.6,64.375,64.525,135
20181001|2018-05-31 08:30,31,64.25,64.55,63.9,64.025,755
20181001|2018-05-31 09:00,31,64.05,64.1,63.35,63.4,731
20181001|2018-05-31 09:30,31,63.375,63.425,63,63.2,649
20181001|2018-05-31 10:00,31,63.2,63.3,62.55,62.8,829
20181001|2018-05-31 10:30,31,62.725,63.275,62.575,62.65,433
20181001|2018-05-31 11:00,31,62.65,62.95,62.65,62.725,220
20181001|2018-05-31 11:30,31,62.75,63.575,62.75,63.575,596
20181001|2018-05-31 12:00,31,63.55,63.625,63.1,63.325,433
20181001|2018-05-31 12:30,31,63.3,63.55,63.15,63.25,1748
20181001|2018-05-31 13:00,31,63.2,63.25,63.075,63.075,132
20181001|2018-06-01 08:30,1,63.525,63.675,62.625,63.025,787
20181001|2018-06-01 09:00,1,63.025,63.45,62.975,63.25,755
20181001|2018-06-01 09:30,1,63.3,63.5,63.175,63.175,237
20181001|2018-06-01 10:00,1,63.125,63.325,63.125,63.175,209
20181001|2018-06-01 10:30,1,63.2,63.425,63.125,63.325,321
20181001|2018-06-01 11:00,1,63.35,63.475,63.225,63.475,223
20181001|2018-06-01 11:30,1,63.4,63.475,63.3,63.3,90
20181001|2018-06-01 12:00,1,63.35,63.35,63.075,63.075,249
20181001|2018-06-01 12:30,1,63.075,63.375,62.8,63.375,1176
20181001|2018-06-01 13:00,1,63.375,63.525,63.225,63.25,204
20181001|2018-06-04 08:30,4,63.2,63.4,61.925,62.125,999
20181001|2018-06-04 09:00,4,62.175,62.2,61.5,62,1227
20181001|2018-06-04 09:30,4,61.9,62.025,61.6,61.75,349
20181001|2018-06-04 10:00,4,61.775,62.25,61.725,62.075,360
20181001|2018-06-04 10:30,4,62.075,62.425,61.9,62.275,259
20181001|2018-06-04 11:00,4,62.275,62.45,62.275,62.325,293
20181001|2018-06-04 11:30,4,62.325,62.325,62.1,62.15,125
20181001|2018-06-04 12:00,4,62.15,62.425,62.025,62.375,150
20181001|2018-06-04 12:30,4,62.4,62.7,62.075,62.65,928
20181001|2018-06-04 13:00,4,62.7,62.7,62.475,62.5,168
20181001|2018-06-05 08:30,5,61.8,62.025,60.5,60.575,1698
20181001|2018-06-05 09:00,5,60.525,61,60.5,60.975,437
20181001|2018-06-05 09:30,5,60.975,61.2,60.925,61.2,249
20181001|2018-06-05 10:00,5,61.15,61.525,61.125,61.5,297
20181001|2018-06-05 10:30,5,61.5,61.675,61.3,61.675,326
20181001|2018-06-05 11:00,5,61.625,62.05,61.6,61.975,267
20181001|2018-06-05 11:30,5,62.025,62.05,61.65,61.8,238
20181001|2018-06-05 12:00,5,61.775,62.15,61.775,61.95,424
20181001|2018-06-05 12:30,5,61.925,62.625,61.8,62.6,1523
20181001|2018-06-05 13:00,5,62.55,62.675,62.375,62.375,188
20181001|2018-06-06 08:30,6,62.425,63.325,62.15,63.325,1421
20181001|2018-06-06 09:00,6,63.275,63.675,63.225,63.6,1204
20181001|2018-06-06 09:30,6,63.65,63.925,63.625,63.85,585
20181001|2018-06-06 10:00,6,63.9,64.1,63.8,64.025,686
20181001|2018-06-06 10:30,6,64,64.25,63.975,64.125,335
20181001|2018-06-06 11:00,6,64.125,64.2,64.1,64.15,327
20181001|2018-06-06 11:30,6,64.125,64.125,63.65,63.8,467
20181001|2018-06-06 12:00,6,63.8,64.075,63.7,63.975,361
20181001|2018-06-06 12:30,6,64,64.225,63.975,64.225,753
20181001|2018-06-06 13:00,6,64.225,64.4,64.2,64.2,302
20181001|2018-06-07 08:30,7,64,64,63.35,63.475,1108
20181001|2018-06-07 09:00,7,63.45,63.725,63.175,63.525,620
20181001|2018-06-07 09:30,7,63.5,63.75,63.5,63.75,276
20181001|2018-06-07 10:00,7,63.7,63.7,63.45,63.5,106
20181001|2018-06-07 10:30,7,63.5,63.75,63.45,63.65,207
20181001|2018-06-07 11:00,7,63.65,63.75,63.425,63.675,288
20181001|2018-06-07 11:30,7,63.65,63.65,63.35,63.475,239
20181001|2018-06-07 12:00,7,63.5,63.5,63.275,63.35,225
20181001|2018-06-07 12:30,7,63.325,64.025,63.2,64,1861
20181001|2018-06-07 13:00,7,63.95,63.975,63.675,63.725,251
20181001|2018-06-08 08:30,8,64.05,64.425,63.8,64.3,1297
20181001|2018-06-08 09:00,8,64.325,64.325,64.025,64.15,398
20181001|2018-06-08 09:30,8,64.2,64.45,64.175,64.4,384
20181001|2018-06-08 10:00,8,64.375,64.45,63.95,64.3,323
20181001|2018-06-08 10:30,8,64.275,64.4,64.05,64.35,292
20181001|2018-06-08 11:00,8,64.35,64.425,64.1,64.3,340
20181001|2018-06-08 11:30,8,64.225,64.225,63.8,63.875,244
20181001|2018-06-08 12:00,8,63.875,64.05,63.85,63.9,135
20181001|2018-06-08 12:30,8,63.9,64.525,63.85,64.5,1246
20181001|2018-06-08 13:00,8,64.5,64.5,64.35,64.4,336
20181001|2018-06-11 08:30,11,64.4,65,64.4,64.775,678
20181001|2018-06-11 09:00,11,64.75,64.825,64.375,64.4,171
20181001|2018-06-11 09:30,11,64.4,64.6,64.3,64.575,222
20181001|2018-06-11 10:00,11,64.6,64.775,64.075,64.2,229
20181001|2018-06-11 10:30,11,64.175,64.475,63.975,64.275,277
20181001|2018-06-11 11:00,11,64.4,64.475,64.05,64.275,249
20181001|2018-06-11 11:30,11,64.275,64.275,63.7,63.85,370
20181001|2018-06-11 12:00,11,63.85,63.95,62.625,62.925,889
20181001|2018-06-11 12:30,11,62.9,63.55,62.525,63.5,2308
20181001|2018-06-11 13:00,11,63.525,63.625,63.35,63.425,209
20181001|2018-06-12 08:30,12,63.55,63.75,63.025,63.15,734
20181001|2018-06-12 09:00,12,63.15,63.2,62.775,63.175,564
20181001|2018-06-12 09:30,12,63.175,63.675,63.175,63.625,540
20181001|2018-06-12 10:00,12,63.6,63.975,63.575,63.725,385
20181001|2018-06-12 10:30,12,63.825,64.125,63.725,64.025,351
20181001|2018-06-12 11:00,12,64.05,64.3,64.025,64.275,582
20181001|2018-06-12 11:30,12,64.275,64.525,64.15,64.45,571
20181001|2018-06-12 12:00,12,64.45,64.55,64.125,64.3,735
20181001|2018-06-12 12:30,12,64.3,64.775,64.075,64.775,1309
20181001|2018-06-12 13:00,12,64.75,64.75,64.475,64.6,265
20181001|2018-06-13 08:30,13,64.5,65.05,64.125,64.9,1352
20181001|2018-06-13 09:00,13,64.9,65,64.6,64.95,607
20181001|2018-06-13 09:30,13,64.95,65.775,64.925,65.7,1695
20181001|2018-06-13 10:00,13,65.725,65.85,65.6,65.825,640
20181001|2018-06-13 10:30,13,65.85,65.875,65.725,65.825,385
20181001|2018-06-13 11:00,13,65.875,65.9,65.825,65.9,382
20181001|2018-06-13 11:30,13,65.875,65.95,65.8,65.8,611
20181001|2018-06-13 12:00,13,65.8,65.925,65.775,65.8,693
20181001|2018-06-13 12:30,13,65.775,66.125,65.7,65.875,2880
20181001|2018-06-13 13:00,13,65.825,65.825,65.65,65.65,159
20181001|2018-06-14 08:30,14,65.725,66.025,64.975,65.7,1292
20181001|2018-06-14 09:00,14,65.675,65.675,65.225,65.525,643
20181001|2018-06-14 09:30,14,65.55,65.675,65.35,65.45,468
20181001|2018-06-14 10:00,14,65.475,65.65,65.3,65.325,428
20181001|2018-06-14 10:30,14,65.3,65.375,65.125,65.175,520
20181001|2018-06-14 11:00,14,65.15,65.175,64.625,64.775,362
20181001|2018-06-14 11:30,14,64.75,64.75,64.35,64.5,452
20181001|2018-06-14 12:00,14,64.5,64.55,64.4,64.5,556
20181001|2018-06-14 12:30,14,64.525,65.025,64.45,64.55,1524
20181001|2018-06-14 13:00,14,64.6,64.75,64.6,64.75,94
20181001|2018-06-15 08:30,15,64.25,64.4,63.425,64.15,1129
20181001|2018-06-15 09:00,15,64.15,64.85,64.15,64.75,733
20181001|2018-06-15 09:30,15,64.75,64.9,64.275,64.625,347
20181001|2018-06-15 10:00,15,64.725,65.325,64.6,64.9,434
20181001|2018-06-15 10:30,15,65,65.45,64.8,65.3,345
20181001|2018-06-15 11:00,15,65.3,65.45,64.975,65.175,307
20181001|2018-06-15 11:30,15,65.2,65.2,65,65.1,239
20181001|2018-06-15 12:00,15,65.1,65.325,64.875,64.95,360
20181001|2018-06-15 12:30,15,64.95,64.95,64.175,64.375,961
20181001|2018-06-15 13:00,15,64.35,64.45,64.3,64.4,66
20181001|2018-06-18 08:30,18,64.5,64.875,64.175,64.575,1047
20181001|2018-06-18 09:00,18,64.55,64.675,64.075,64.2,758
20181001|2018-06-18 09:30,18,64.2,64.575,64.2,64.55,378
20181001|2018-06-18 10:00,18,64.5,64.675,64.25,64.625,293
20181001|2018-06-18 10:30,18,64.65,64.725,64.475,64.55,319
20181001|2018-06-18 11:00,18,64.6,64.75,64.375,64.525,158
20181001|2018-06-18 11:30,18,64.5,64.65,64.45,64.625,81
20181001|2018-06-18 12:00,18,64.625,64.8,64.575,64.775,98
20181001|2018-06-18 12:30,18,64.775,64.975,64.65,64.925,849
20181001|2018-06-18 13:00,18,64.95,64.95,64.7,64.7,115
20181001|2018-06-19 08:30,19,63.825,64.075,62.85,62.95,1891
20181001|2018-06-19 09:00,19,62.95,63.15,62.425,62.675,1084
20181001|2018-06-19 09:30,19,62.65,63.1,62.475,62.8,778
20181001|2018-06-19 10:00,19,62.75,62.85,62.575,62.85,252
20181001|2018-06-19 10:30,19,62.875,63.1,62.65,63.025,464
20181001|2018-06-19 11:00,19,63.025,63.025,62.675,62.925,289
20181001|2018-06-19 11:30,19,62.9,62.9,62.7,62.725,151
20181001|2018-06-19 12:00,19,62.7,62.95,62.675,62.75,217
20181001|2018-06-19 12:30,19,62.725,63.325,62.55,63.325,1533
20181001|2018-06-19 13:00,19,63.325,63.325,63.15,63.225,214
20181001|2018-06-20 08:30,20,63.15,63.375,62,62.325,1313
20181001|2018-06-20 09:00,20,62.25,62.25,61.025,61.55,1085
20181001|2018-06-20 09:30,20,61.475,61.475,60.85,60.875,527
20181001|2018-06-20 10:00,20,60.9,61.025,60.775,60.825,599
20181001|2018-06-20 10:30,20,60.825,60.95,60.625,60.925,547
20181001|2018-06-20 11:00,20,60.875,60.875,60.65,60.775,386
20181001|2018-06-20 11:30,20,60.75,60.95,60.7,60.875,390
20181001|2018-06-20 12:00,20,60.875,61.05,60.75,60.975,365
20181001|2018-06-20 12:30,20,60.975,61.4,60.9,61.275,1268
20181001|2018-06-20 13:00,20,61.275,61.275,61.05,61.075,168
20181001|2018-06-21 08:30,21,60.675,61.1,60.4,60.6,1621
20181001|2018-06-21 09:00,21,60.6,60.7,60.375,60.525,478
20181001|2018-06-21 09:30,21,60.575,60.575,60.225,60.375,735
20181001|2018-06-21 10:00,21,60.4,60.45,60.175,60.225,360
20181001|2018-06-21 10:30,21,60.175,60.475,60.075,60.4,692
20181001|2018-06-21 11:00,21,60.35,61.15,60.2,61.125,819
20181001|2018-06-21 11:30,21,61.15,61.325,60.825,61.075,687
20181001|2018-06-21 12:00,21,61.05,61.1,60.8,61.075,294
20181001|2018-06-21 12:30,21,61.05,61.625,61.025,61.525,1966
20181001|2018-06-21 13:00,21,61.525,61.575,61.375,61.375,256
20181001|2018-06-22 08:30,22,61.2,61.4,60.6,60.75,919
20181001|2018-06-22 09:00,22,60.725,60.8,60.425,60.425,362
20181001|2018-06-22 09:30,22,60.425,60.65,60.325,60.425,542
20181001|2018-06-22 10:00,22,60.45,60.775,60.35,60.75,196
20181001|2018-06-22 10:30,22,60.775,61.05,60.725,60.975,459
20181001|2018-06-22 11:00,22,61,61.025,60.65,60.775,253
20181001|2018-06-22 11:30,22,60.7,60.7,60.475,60.525,111
20181001|2018-06-22 12:00,22,60.5,60.8,60.5,60.725,165
20181001|2018-06-22 12:30,22,60.75,61.4,60.75,61.275,1537
20181001|2018-06-22 13:00,22,61.275,61.3,61,61.075,114
20181001|2018-06-25 08:30,25,60.85,60.875,60.325,60.625,833
20181001|2018-06-25 09:00,25,60.575,60.6,59.75,60.225,1127
20181001|2018-06-25 09:30,25,60.175,60.3,60,60.3,338
20181001|2018-06-25 10:00,25,60.325,60.425,60.225,60.275,152
20181001|2018-06-25 10:30,25,60.25,60.5,60.1,60.325,225
20181001|2018-06-25 11:00,25,60.35,60.625,60.275,60.6,207
20181001|2018-06-25 11:30,25,60.55,60.55,60.25,60.275,214
20181001|2018-06-25 12:00,25,60.25,60.4,60.2,60.375,225
20181001|2018-06-25 12:30,25,60.375,60.4,60.025,60.15,1485
20181001|2018-06-25 13:00,25,60.1,60.15,60,60.15,161
20181001|2018-06-26 08:30,26,60.15,61.175,60.125,61,1477
20181001|2018-06-26 09:00,26,61,61.3,60.9,61.2,778
20181001|2018-06-26 09:30,26,61.225,61.475,61.225,61.35,681
20181001|2018-06-26 10:00,26,61.325,61.375,61.125,61.25,459
20181001|2018-06-26 10:30,26,61.25,61.325,60.975,60.975,711
20181001|2018-06-26 11:00,26,61,61.025,60.65,60.85,383
20181001|2018-06-26 11:30,26,60.725,60.775,60.425,60.6,216
20181001|2018-06-26 12:00,26,60.575,60.75,60.425,60.7,132
20181001|2018-06-26 12:30,26,60.7,61.05,60.55,60.925,2154
20181001|2018-06-26 13:00,26,60.9,60.9,60.675,60.8,100
20181001|2018-06-27 08:30,27,60.875,60.975,60.45,60.8,624
20181001|2018-06-27 09:00,27,60.725,61.2,60.675,61.075,640
20181001|2018-06-27 09:30,27,61.1,61.325,60.975,61.2,523
20181001|2018-06-27 10:00,27,61.2,61.375,61.025,61.15,232
20181001|2018-06-27 10:30,27,61.1,61.15,60.825,60.925,116
20181001|2018-06-27 11:00,27,60.925,61.025,60.75,60.95,413
20181001|2018-06-27 11:30,27,61,61.3,60.95,61.2,122
20181001|2018-06-27 12:00,27,61.175,61.25,61,61.125,131
20181001|2018-06-27 12:30,27,61.125,61.375,60.975,61.25,1922
20181001|2018-06-27 13:00,27,61.25,61.35,61.225,61.25,155
20181001|2018-06-28 08:30,28,61.1,61.65,60.975,61.275,954
20181001|2018-06-28 09:00,28,61.275,61.55,60.95,61,782
20181001|2018-06-28 09:30,28,61.05,61.375,61.025,61.35,573
20181001|2018-06-28 10:00,28,61.35,61.6,61.275,61.5,287
20181001|2018-06-28 10:30,28,61.475,61.55,61.425,61.475,244
20181001|2018-06-28 11:00,28,61.45,61.45,61.125,61.175,311
20181001|2018-06-28 11:30,28,61.175,61.5,61.125,61.475,645
20181001|2018-06-28 12:00,28,61.45,61.575,61.25,61.5,352
20181001|2018-06-28 12:30,28,61.5,61.575,61.35,61.4,1419
20181001|2018-06-28 13:00,28,61.4,61.425,61.075,61.075,176
20181001|2018-06-29 08:30,29,60,60,58.475,59,2779
20181001|2018-06-29 09:00,29,58.975,59.35,58.85,59.25,1080
20181001|2018-06-29 09:30,29,59.275,59.725,59.275,59.625,499
20181001|2018-06-29 10:00,29,59.6,59.85,59.6,59.725,210
20181001|2018-06-29 10:30,29,59.725,59.975,59.525,59.6,227
20181001|2018-06-29 11:00,29,59.55,60.35,59.525,60.25,461
20181001|2018-06-29 11:30,29,60.225,60.6,60.2,60.55,708
20181001|2018-06-29 12:00,29,60.55,60.725,60.35,60.7,378
20181001|2018-06-29 12:30,29,60.7,60.825,58.925,59.85,2582
20181001|2018-06-29 13:00,29,59.825,59.9,59.625,59.8,157
20181001|2018-07-02 08:30,2,59.725,59.875,58.975,59.575,1058
20181001|2018-07-02 09:00,2,59.575,59.8,59.075,59.125,652
20181001|2018-07-02 09:30,2,59.15,59.25,57.875,58.1,1464
20181001|2018-07-02 10:00,2,58.075,58.225,57.775,57.975,851
20181001|2018-07-02 10:30,2,57.975,58.175,57.575,57.7,688
20181001|2018-07-02 11:00,2,57.675,58.45,57.6,58.225,609
20181001|2018-07-02 11:30,2,58.2,58.2,57.775,57.85,266
20181001|2018-07-02 12:00,2,57.875,57.95,57.725,57.775,177
20181001|2018-07-02 12:30,2,57.825,58.975,57.8,58.65,4963
20181001|2018-07-02 13:00,2,58.675,58.725,58.575,58.725,163
20181001|2018-07-03 08:30,3,58.75,59.375,58.225,59.2,1038
20181001|2018-07-03 09:00,3,59.225,59.55,59,59.45,641
20181001|2018-07-03 09:30,3,59.475,59.6,59.225,59.425,288
20181001|2018-07-03 10:00,3,59.4,59.8,59.3,59.8,337
20181001|2018-07-03 10:30,3,59.8,60.025,59.75,60.025,461
20181001|2018-07-03 11:00,3,60,60,59.625,59.625,500
20181001|2018-07-03 11:30,3,59.675,59.95,59.675,59.775,1211
20181001|2018-07-03 12:00,3,59.775,59.8,59.35,59.4,176
20181001|2018-07-05 08:30,5,59.9,60.2,59.425,59.65,991
20181001|2018-07-05 09:00,5,59.65,59.725,59.15,59.65,905
20181001|2018-07-05 09:30,5,59.65,59.675,59.325,59.65,410
20181001|2018-07-05 10:00,5,59.625,59.925,59.55,59.875,390
20181001|2018-07-05 10:30,5,59.875,60.125,59.825,60.1,370
20181001|2018-07-05 11:00,5,60.075,60.175,59.825,59.825,398
20181001|2018-07-05 11:30,5,59.775,59.975,59.75,59.825,112
20181001|2018-07-05 12:00,5,59.85,59.95,59.6,59.95,164
20181001|2018-07-05 12:30,5,59.95,60.05,59.4,59.6,1122
20181001|2018-07-05 13:00,5,59.6,59.625,59.45,59.525,136
20181001|2018-07-06 08:30,6,59.175,60.2,59.175,59.725,1076
20181001|2018-07-06 09:00,6,59.775,59.9,59.025,59.35,597
20181001|2018-07-06 09:30,6,59.325,59.575,59.225,59.45,262
20181001|2018-07-06 10:00,6,59.425,59.65,59.225,59.6,224
20181001|2018-07-06 10:30,6,59.625,59.65,59.1,59.275,339
20181001|2018-07-06 11:00,6,59.275,59.325,59.05,59.15,151
20181001|2018-07-06 11:30,6,59.125,59.2,58.925,59,200
20181001|2018-07-06 12:00,6,59,59.125,58.825,58.925,313
20181001|2018-07-06 12:30,6,58.925,58.95,58.275,58.625,1524
20181001|2018-07-06 13:00,6,58.6,58.7,58.575,58.65,183
20181001|2018-07-09 08:30,9,58.775,58.925,57.475,57.5,1817
20181001|2018-07-09 09:00,9,57.5,57.6,56.65,57.125,1371
20181001|2018-07-09 09:30,9,57.125,57.425,56.9,57,627
20181001|2018-07-09 10:00,9,57,57.025,56.6,56.675,398
20181001|2018-07-09 10:30,9,56.625,56.675,56.1,56.225,747
20181001|2018-07-09 11:00,9,56.225,56.7,56.05,56.35,637
20181001|2018-07-09 11:30,9,56.375,56.45,56.15,56.3,267
20181001|2018-07-09 12:00,9,56.3,56.325,56.2,56.225,188
20181001|2018-07-09 12:30,9,56.2,56.275,55.75,56.25,2098
20181001|2018-07-09 13:00,9,56.225,56.375,56.15,56.3,358
20181001|2018-07-10 08:30,10,56.475,56.525,55.6,56.125,3583
20181001|2018-07-10 09:00,10,56.2,56.45,55.925,56.4,2713
20181001|2018-07-10 09:30,10,56.375,56.525,56,56,2097
20181001|2018-07-10 10:00,10,56.025,56.05,55.575,55.775,1666
20181001|2018-07-10 10:30,10,55.8,55.8,55.6,55.65,628
20181001|2018-07-10 11:00,10,55.65,55.825,55.575,55.625,436
20181001|2018-07-10 11:30,10,55.65,55.675,55.475,55.475,543
20181001|2018-07-10 12:00,10,55.475,55.475,54.925,54.975,1071
20181001|2018-07-10 12:30,10,54.975,55.05,53.35,53.925,2700
20181001|2018-07-10 13:00,10,53.95,54.55,53.95,54.5,722
20181001|2018-07-11 08:30,11,54.175,54.3,53.5,53.975,2320
20181001|2018-07-11 09:00,11,53.975,54,53.675,53.85,1287
20181001|2018-07-11 09:30,11,53.825,53.925,53.55,53.8,916
20181001|2018-07-11 10:00,11,53.825,54.4,53.825,54.35,1529
20181001|2018-07-11 10:30,11,54.325,54.325,53.225,53.275,936
20181001|2018-07-11 11:00,11,53.275,53.475,53.225,53.275,521
20181001|2018-07-11 11:30,11,53.275,53.75,53.225,53.65,668
20181001|2018-07-11 12:00,11,53.65,53.675,53.25,53.25,534
20181001|2018-07-11 12:30,11,53.25,53.3,51.925,51.975,4504
20181001|2018-07-11 13:00,11,51.925,52,51.825,51.9,582
20181001|2018-07-12 08:30,12,52.575,53.65,52.4,53.575,2566
20181001|2018-07-12 09:00,12,53.6,53.725,53.25,53.45,1111
20181001|2018-07-12 09:30,12,53.45,53.625,53.15,53.3,903
20181001|2018-07-12 10:00,12,53.325,53.4,53.15,53.25,522
20181001|2018-07-12 10:30,12,53.25,53.775,53.2,53.6,760
20181001|2018-07-12 11:00,12,53.575,53.625,53.225,53.45,448
20181001|2018-07-12 11:30,12,53.45,53.475,53.1,53.25,478
20181001|2018-07-12 12:00,12,53.275,53.425,53.075,53.4,373
20181001|2018-07-12 12:30,12,53.4,54.175,53.4,53.975,2707
20181001|2018-07-12 13:00,12,53.975,54.1,53.85,54,635
20181001|2018-07-13 08:30,13,53.75,54.625,53.75,54.6,2605
20181001|2018-07-13 09:00,13,54.625,54.85,54.4,54.825,1360
20181001|2018-07-13 09:30,13,54.825,55.45,54.775,55.375,1455
20181001|2018-07-13 10:00,13,55.375,55.625,54.875,55,1122
20181001|2018-07-13 10:30,13,55,55.425,54.925,55.4,563
20181001|2018-07-13 11:00,13,55.375,55.675,55.075,55.425,746
20181001|2018-07-13 11:30,13,55.45,55.6,55.025,55.1,466
20181001|2018-07-13 12:00,13,55.125,55.6,55.125,55.475,640
20181001|2018-07-13 12:30,13,55.45,55.475,54.75,55.375,4244
20181001|2018-07-13 13:00,13,55.4,55.4,55.175,55.225,230
20181001|2018-07-16 08:30,16,55,55.375,54.275,55.225,1840
20181001|2018-07-16 09:00,16,55.25,55.35,54.525,54.55,1040
20181001|2018-07-16 09:30,16,54.525,54.775,54.375,54.725,858
20181001|2018-07-16 10:00,16,54.725,54.725,54.425,54.5,524
20181001|2018-07-16 10:30,16,54.475,54.575,54.375,54.4,520
20181001|2018-07-16 11:00,16,54.375,54.45,54.275,54.35,1010
20181001|2018-07-16 11:30,16,54.35,54.5,54.275,54.425,391
20181001|2018-07-16 12:00,16,54.425,54.425,54.275,54.375,348
20181001|2018-07-16 12:30,16,54.4,54.45,53.85,53.925,2882
20181001|2018-07-16 13:00,16,53.925,54.175,53.925,54.05,275
20181001|2018-07-17 08:30,17,54.25,54.325,53.575,53.875,1637
20181001|2018-07-17 09:00,17,53.9,54.275,53.775,53.875,1222
20181001|2018-07-17 09:30,17,53.875,53.9,53.425,53.475,1174
20181001|2018-07-17 10:00,17,53.45,53.45,52.75,52.825,1564
20181001|2018-07-17 10:30,17,52.85,52.975,52.1,52.225,1486
20181001|2018-07-17 11:00,17,52.225,52.7,52.2,52.625,1104
20181001|2018-07-17 11:30,17,52.65,52.65,52.2,52.55,680
20181001|2018-07-17 12:00,17,52.6,52.6,52.025,52.125,709
20181001|2018-07-17 12:30,17,52.15,52.375,51.9,52.25,2092
20181001|2018-07-17 13:00,17,52.225,52.325,52.225,52.325,395
20181001|2018-07-18 08:30,18,52.45,52.45,51.525,51.625,2713
20181001|2018-07-18 09:00,18,51.625,51.85,51.525,51.8,1220
20181001|2018-07-18 09:30,18,51.8,52.1,51.475,51.475,1686
20181001|2018-07-18 10:00,18,51.5,51.675,51.425,51.45,1215
20181001|2018-07-18 10:30,18,51.475,51.5,51.375,51.45,1063
20181001|2018-07-18 11:00,18,51.45,51.625,51.325,51.475,1156
20181001|2018-07-18 11:30,18,51.5,51.675,51.35,51.4,786
20181001|2018-07-18 12:00,18,51.4,51.675,51.325,51.625,691
20181001|2018-07-18 12:30,18,51.65,51.975,51.4,51.925,2769
20181001|2018-07-18 13:00,18,51.95,52.05,51.85,52.05,405
20181001|2018-07-19 08:30,19,52.05,53,51.625,52.8,3672
20181001|2018-07-19 09:00,19,52.8,53,52.475,52.925,2067
20181001|2018-07-19 09:30,19,52.975,53.475,52.775,53.175,1401
20181001|2018-07-19 10:00,19,53.2,53.35,52.775,53.35,1042
20181001|2018-07-19 10:30,19,53.35,53.55,51.475,51.55,2290
20181001|2018-07-19 11:00,19,51.575,52.4,51.525,52.25,1501
20181001|2018-07-19 11:30,19,52.25,52.4,52.05,52.125,492
20181001|2018-07-19 12:00,19,52.125,52.4,51.95,52.225,812
20181001|2018-07-19 12:30,19,52.2,52.375,52.025,52.175,2106
20181001|2018-07-19 13:00,19,52.2,52.25,52.075,52.075,229
20181001|2018-07-20 08:30,20,51.65,52,51.4,51.575,2498
20181001|2018-07-20 09:00,20,51.575,51.7,50.725,50.875,1882
20181001|2018-07-20 09:30,20,50.9,51.575,50.85,51.475,1067
20181001|2018-07-20 10:00,20,51.475,51.475,51.05,51.3,545
20181001|2018-07-20 10:30,20,51.275,51.275,51,51,556
20181001|2018-07-20 11:00,20,51,51.1,50.8,50.975,828
20181001|2018-07-20 11:30,20,50.95,51.3,50.825,51.25,479
20181001|2018-07-20 12:00,20,51.25,51.375,51.025,51.175,328
20181001|2018-07-20 12:30,20,51.15,51.45,51.125,51.2,1656
20181001|2018-07-20 13:00,20,51.2,51.275,51,51.15,271
20181001|2018-07-23 08:30,23,51.4,52.15,51.1,52.075,1851
20181001|2018-07-23 09:00,23,52.05,52.275,51.675,52.275,1350
20181001|2018-07-23 09:30,23,52.25,52.35,51.975,52.25,1038
20181001|2018-07-23 10:00,23,52.25,52.625,52.225,52.425,1323
20181001|2018-07-23 10:30,23,52.45,53.125,52.325,52.95,1929
20181001|2018-07-23 11:00,23,52.925,53.325,52.675,53.1,1447
20181001|2018-07-23 11:30,23,53.075,53.2,52.55,52.6,1190
20181001|2018-07-23 12:00,23,52.575,52.65,52.35,52.5,606
20181001|2018-07-23 12:30,23,52.475,52.95,52.35,52.575,2396
20181001|2018-07-23 13:00,23,52.55,52.6,52.35,52.45,405
20181001|2018-07-24 08:30,24,52.45,53.45,52.4,53.25,2849
20181001|2018-07-24 09:00,24,53.25,53.975,53.225,53.925,2159
20181001|2018-07-24 09:30,24,53.9,54.125,53.75,54.075,1130
20181001|2018-07-24 10:00,24,54.075,54.225,54,54.175,1039
20181001|2018-07-24 10:30,24,54.175,54.25,53.75,53.8,1024
20181001|2018-07-24 11:00,24,53.775,53.825,53.125,53.2,1402
20181001|2018-07-24 11:30,24,53.2,53.225,52.5,52.825,1672
20181001|2018-07-24 12:00,24,52.825,53.1,52.325,52.35,1202
20181001|2018-07-24 12:30,24,52.35,52.625,51.95,52.525,2222
20181001|2018-07-24 13:00,24,52.525,52.55,52.275,52.45,293
20181001|2018-07-25 08:30,25,53.025,54.075,52.625,53.35,2902
20181001|2018-07-25 09:00,25,53.35,54.1,52.95,53.7,2224
20181001|2018-07-25 09:30,25,53.675,54.05,53.525,53.625,1050
20181001|2018-07-25 10:00,25,53.6,53.85,53.35,53.45,628
20181001|2018-07-25 10:30,25,53.425,53.475,53.075,53.2,884
20181001|2018-07-25 11:00,25,53.15,53.35,52.875,53.05,913
20181001|2018-07-25 11:30,25,53.025,53.225,52.725,53.225,673
20181001|2018-07-25 12:00,25,53.225,53.325,53.05,53.1,439
20181001|2018-07-25 12:30,25,53.125,54,53.1,53.925,1887
20181001|2018-07-25 13:00,25,53.925,53.95,53.8,53.85,287
20181001|2018-07-26 08:30,26,53.75,55.975,53.5,55.125,5958
20181001|2018-07-26 09:00,26,55.125,55.75,54.975,55.6,1884
20181001|2018-07-26 09:30,26,55.6,55.825,55.2,55.275,892
20181001|2018-07-26 10:00,26,55.3,55.65,55.3,55.45,986
20181001|2018-07-26 10:30,26,55.45,55.5,54.5,54.65,1337
20181001|2018-07-26 11:00,26,54.625,54.675,53.675,53.75,2294
20181001|2018-07-26 11:30,26,53.75,53.775,52.775,52.9,2118
20181001|2018-07-26 12:00,26,52.9,52.975,52.675,52.8,1420
20181001|2018-07-26 12:30,26,52.825,53.175,52.15,52.175,3443
20181001|2018-07-26 13:00,26,52.175,52.5,52.15,52.425,722
20181001|2018-07-27 08:30,27,51.75,52.075,51.3,51.55,3219
20181001|2018-07-27 09:00,27,51.575,51.575,50.875,50.9,2834
20181001|2018-07-27 09:30,27,50.875,51.175,50.8,51.05,1286
20181001|2018-07-27 10:00,27,51.05,51.1,50.8,50.825,839
20181001|2018-07-27 10:30,27,50.8,51.1,50.475,50.85,1859
20181001|2018-07-27 11:00,27,50.875,51.525,50.875,50.975,1250
20181001|2018-07-27 11:30,27,50.975,50.975,50.65,50.8,569
20181001|2018-07-27 12:00,27,50.8,50.875,50.7,50.825,559
20181001|2018-07-27 12:30,27,50.85,51.15,50.75,50.925,2277
20181001|2018-07-27 13:00,27,50.925,51.05,50.9,51,276
20181001|2018-07-30 08:30,30,51.175,51.9,50.775,51.75,2284
20181001|2018-07-30 09:00,30,51.8,51.95,51.675,51.825,780
20181001|2018-07-30 09:30,30,51.825,51.85,51.3,51.3,864
20181001|2018-07-30 10:00,30,51.3,51.575,51.3,51.525,573
20181001|2018-07-30 10:30,30,51.5,51.6,51.25,51.25,426
20181001|2018-07-30 11:00,30,51.3,51.325,50.575,50.8,1525
20181001|2018-07-30 11:30,30,50.775,51.25,50.675,51.225,494
20181001|2018-07-30 12:00,30,51.225,51.6,51.075,51.325,459
20181001|2018-07-30 12:30,30,51.3,51.725,51.125,51.25,1558
20181001|2018-07-30 13:00,30,51.275,51.35,51.2,51.2,231
20181001|2018-07-31 08:30,31,51,51.55,50.65,50.95,3433
20181001|2018-07-31 09:00,31,50.95,51.025,50.65,50.925,1359
20181001|2018-07-31 09:30,31,50.9,50.95,50.275,50.525,2118
20181001|2018-07-31 10:00,31,50.55,50.725,50.275,50.3,892
20181001|2018-07-31 10:30,31,50.3,50.75,50.275,50.725,659
20181001|2018-07-31 11:00,31,50.75,50.85,50.45,50.55,766
20181001|2018-07-31 11:30,31,50.525,50.625,50.3,50.35,528
20181001|2018-07-31 12:00,31,50.35,50.775,50.325,50.775,656
20181001|2018-07-31 12:30,31,50.775,50.875,50.125,50.75,4817
20181001|2018-07-31 13:00,31,50.75,50.8,50.6,50.7,579
20181001|2018-08-01 08:30,1,50.3,50.9,49.925,50.6,4292
20181001|2018-08-01 09:00,1,50.6,50.8,50.425,50.55,1459
20181001|2018-08-01 09:30,1,50.525,50.575,50.125,50.3,921
20181001|2018-08-01 10:00,1,50.3,50.55,50.125,50.225,789
20181001|2018-08-01 10:30,1,50.225,51.075,50.175,50.775,1290
20181001|2018-08-01 11:00,1,50.75,51.75,50.7,51.4,2634
20181001|2018-08-01 11:30,1,51.4,52,51.375,51.85,1770
20181001|2018-08-01 12:00,1,51.8,52.15,51.6,52.125,1230
20181001|2018-08-01 12:30,1,52.1,52.225,50.675,50.7,3677
20181001|2018-08-01 13:00,1,50.675,50.75,50.575,50.675,628
20181001|2018-08-02 08:30,2,50.3,50.375,49.825,50,3225
20181001|2018-08-02 09:00,2,50.025,50.125,49.725,50.075,1695
20181001|2018-08-02 09:30,2,50.05,50.1,49.825,49.85,1342
20181001|2018-08-02 10:00,2,49.85,50.15,49.825,50.075,755
20181001|2018-08-02 10:30,2,50.1,50.45,49.825,49.925,1813
20181001|2018-08-02 11:00,2,49.95,50.1,49.825,49.95,710
20181001|2018-08-02 11:30,2,49.95,50.1,49.925,50.05,320
20181001|2018-08-02 12:00,2,50.05,50.25,49.9,49.9,686
20181001|2018-08-02 12:30,2,49.95,49.95,49.625,49.65,3771
20181001|2018-08-02 13:00,2,49.625,49.725,49.6,49.65,698
20181001|2018-08-03 08:30,3,49.725,50.575,49.35,50.275,4340
20181001|2018-08-03 09:00,3,50.3,52.15,50.25,51.525,5106
20181001|2018-08-03 09:30,3,51.525,51.825,51.25,51.375,2521
20181001|2018-08-03 10:00,3,51.375,51.725,51.375,51.675,982
20181001|2018-08-03 10:30,3,51.675,51.825,51.6,51.75,853
20181001|2018-08-03 11:00,3,51.775,51.8,50.9,51.1,1204
20181001|2018-08-03 11:30,3,51.075,51.35,50.7,50.825,1464
20181001|2018-08-03 12:00,3,50.8,51.1,50.45,50.8,2004
20181001|2018-08-03 12:30,3,50.8,51.05,50.55,50.8,1748
20181001|2018-08-03 13:00,3,50.775,51.05,50.75,51.05,461
20181001|2018-08-06 08:30,6,51,51.725,50.75,51.625,2470
20181001|2018-08-06 09:00,6,51.65,51.9,51.325,51.85,1405
20181001|2018-08-06 09:30,6,51.85,51.975,51.25,51.325,1017
20181001|2018-08-06 10:00,6,51.325,51.35,51.025,51.15,1042
20181001|2018-08-06 10:30,6,51.15,51.175,50.525,51.075,1439
20181001|2018-08-06 11:00,6,51.1,51.225,50.875,51.05,676
20181001|2018-08-06 11:30,6,51.05,51.1,50.625,50.75,586
20181001|2018-08-06 12:00,6,50.75,50.975,50.625,50.8,543
20181001|2018-08-06 12:30,6,50.8,50.8,50,50.2,2974
20181001|2018-08-06 13:00,6,50.175,50.3,50.15,50.25,504
20181001|2018-08-07 08:30,7,50.325,51,50.15,50.575,3510
20181001|2018-08-07 09:00,7,50.575,51.225,50.45,51,1857
20181001|2018-08-07 09:30,7,51,51.15,50.5,50.7,1536
20181001|2018-08-07 10:00,7,50.725,51.05,50.725,50.875,834
20181001|2018-08-07 10:30,7,50.85,50.875,50.075,50.175,1548
20181001|2018-08-07 11:00,7,50.15,50.325,49.875,50,1353
20181001|2018-08-07 11:30,7,50,50.8,49.975,50.725,1794
20181001|2018-08-07 12:00,7,50.75,50.85,50.3,50.35,1080
20181001|2018-08-07 12:30,7,50.325,50.375,49.875,49.925,3578
20181001|2018-08-07 13:00,7,49.975,50.1,49.925,50,446
20181001|2018-08-08 08:30,8,49.425,49.65,48.225,48.475,6730
20181001|2018-08-08 09:00,8,48.45,48.45,48.05,48.15,2457
20181001|2018-08-08 09:30,8,48.15,48.575,48.05,48.5,1212
20181001|2018-08-08 10:00,8,48.475,48.5,48.175,48.3,743
20181001|2018-08-08 10:30,8,48.3,48.525,48.075,48.125,973
20181001|2018-08-08 11:00,8,48.15,48.325,48.075,48.3,797
20181001|2018-08-08 11:30,8,48.275,48.6,48.275,48.425,678
20181001|2018-08-08 12:00,8,48.45,48.6,48.275,48.5,414
20181001|2018-08-08 12:30,8,48.5,48.5,48.275,48.5,3867
20181001|2018-08-08 13:00,8,48.475,48.575,48.4,48.55,476
20181001|2018-08-09 08:30,9,47.85,48.975,47.825,48.825,4753
20181001|2018-08-09 09:00,9,48.8,49.725,48.75,49.675,2766
20181001|2018-08-09 09:30,9,49.675,50.95,49.65,50.925,4856
20181001|2018-08-09 10:00,9,50.95,51.35,50.75,51.225,3554
20181001|2018-08-09 10:30,9,51.225,51.35,50.775,51.2,2916
20181001|2018-08-09 11:00,9,51.225,51.35,51.1,51.325,1271
20181001|2018-08-09 11:30,9,51.35,51.4,51.35,51.4,474
20181001|2018-08-09 12:00,9,51.4,51.4,51.35,51.4,1407
20181001|2018-08-09 12:30,9,51.4,51.4,51.4,51.4,895
20181001|2018-08-09 13:00,9,51.4,51.4,51.4,51.4,354
20181001|2018-08-10 08:30,10,51.35,54.075,51.35,53.2,7987
20181001|2018-08-10 09:00,10,53.2,53.575,53.125,53.475,2187
20181001|2018-08-10 09:30,10,53.475,53.775,53.25,53.5,1627
20181001|2018-08-10 10:00,10,53.525,53.6,52.525,52.675,2316
20181001|2018-08-10 10:30,10,52.7,52.725,51.6,51.75,2351
20181001|2018-08-10 11:00,10,51.75,51.825,50.9,51.025,2542
20181001|2018-08-10 11:30,10,51.05,51.25,50.925,51.175,930
20181001|2018-08-10 12:00,10,51.2,51.55,51,51.25,1483
20181001|2018-08-10 12:30,10,51.25,51.5,50.75,51.175,2910
20181001|2018-08-10 13:00,10,51.175,51.375,51.075,51.2,884
20181001|2018-08-13 08:30,13,51.15,52.975,50.8,52.9,4067
20181001|2018-08-13 09:00,13,52.85,53.775,52.5,53.5,2710
20181001|2018-08-13 09:30,13,53.55,53.65,53.2,53.425,1503
20181001|2018-08-13 10:00,13,53.4,53.6,52.375,52.475,1346
20181001|2018-08-13 10:30,13,52.475,52.5,51.375,51.475,2357
20181001|2018-08-13 11:00,13,51.475,51.575,51.275,51.45,819
20181001|2018-08-13 11:30,13,51.4,52.175,51.35,51.975,610
20181001|2018-08-13 12:00,13,51.975,52.375,51.625,52.175,528
20181001|2018-08-13 12:30,13,52.175,52.225,51.475,51.55,2537
20181001|2018-08-13 13:00,13,51.525,51.8,51.525,51.7,425
20181001|2018-08-14 08:30,14,51.65,52.525,51.5,52.325,2806
20181001|2018-08-14 09:00,14,52.35,52.725,52.325,52.625,1944
20181001|2018-08-14 09:30,14,52.65,52.775,52.525,52.55,1045
20181001|2018-08-14 10:00,14,52.55,52.925,52.075,52.1,2063
20181001|2018-08-14 10:30,14,52.1,52.15,51.825,51.9,1203
20181001|2018-08-14 11:00,14,51.9,52.075,51.825,51.825,430
20181001|2018-08-14 11:30,14,51.85,52.075,51.825,51.875,1075
20181001|2018-08-14 12:00,14,51.875,52.075,51.85,51.975,394
20181001|2018-08-14 12:30,14,51.975,52.275,51.6,51.85,2801
20181001|2018-08-14 13:00,14,51.875,52,51.85,51.95,346
20181001|2018-08-15 08:30,15,51.825,52.125,51.7,51.7,2186
20181001|2018-08-15 09:00,15,51.7,52.625,51.25,52.275,2415
20181001|2018-08-15 09:30,15,52.25,52.375,52.05,52.075,672
20181001|2018-08-15 10:00,15,52.1,52.35,52.025,52.25,495
20181001|2018-08-15 10:30,15,52.25,52.35,51.7,51.775,527
20181001|2018-08-15 11:00,15,51.775,52.25,51.725,52,497
20181001|2018-08-15 11:30,15,52,52.275,51.95,52.05,459
20181001|2018-08-15 12:00,15,52.075,52.5,52.075,52.45,615
20181001|2018-08-15 12:30,15,52.45,52.625,52.05,52.525,2120
20181001|2018-08-15 13:00,15,52.55,52.75,52.525,52.725,645
20181001|2018-08-16 08:30,16,53.55,55.475,53.55,54.875,9880
20181001|2018-08-16 09:00,16,54.875,55.15,54.375,54.5,2547
20181001|2018-08-16 09:30,16,54.45,55.075,54.45,55,1353
20181001|2018-08-16 10:00,16,55,55.225,54.925,55.15,1229
20181001|2018-08-16 10:30,16,55.175,55.35,55.125,55.325,1696
20181001|2018-08-16 11:00,16,55.325,55.475,55.325,55.475,1085
20181001|2018-08-16 11:30,16,55.475,55.475,55.475,55.475,22
20181001|2018-08-16 12:00,16,55.475,55.475,55.475,55.475,30
20181001|2018-08-16 12:30,16,55.475,55.475,55.425,55.475,1305
20181001|2018-08-16 13:00,16,55.475,55.475,55.475,55.475,20
20181001|2018-08-17 08:30,17,56.375,57.975,56.075,56.525,9740
20181001|2018-08-17 09:00,17,56.5,56.925,56.075,56.5,2271
20181001|2018-08-17 09:30,17,56.55,57.1,56.375,56.925,1769
20181001|2018-08-17 10:00,17,56.95,57.05,56.1,56.1,1404
20181001|2018-08-17 10:30,17,56.125,56.475,55.7,56.3,2198
20181001|2018-08-17 11:00,17,56.3,56.575,55.975,56.575,1082
20181001|2018-08-17 11:30,17,56.525,57,56.475,56.775,1539
20181001|2018-08-17 12:00,17,56.8,57.15,56.6,56.975,1337
20181001|2018-08-17 12:30,17,56.975,58.7,56.875,58.625,6304
20181001|2018-08-17 13:00,17,58.6,58.85,58.35,58.7,1369
20181001|2018-08-20 08:30,20,59.15,59.5,56.8,56.9,8930
20181001|2018-08-20 09:00,20,56.925,58.2,56.675,57.45,3811
20181001|2018-08-20 09:30,20,57.45,57.525,56.925,57.1,1076
20181001|2018-08-20 10:00,20,57.1,57.45,56.625,56.775,1550
20181001|2018-08-20 10:30,20,56.775,57.275,56.65,56.875,1192
20181001|2018-08-20 11:00,20,56.825,56.85,56.275,56.475,1307
20181001|2018-08-20 11:30,20,56.45,56.7,56.325,56.675,816
20181001|2018-08-20 12:00,20,56.675,56.675,56.25,56.275,919
20181001|2018-08-20 12:30,20,56.25,56.55,55.975,56.55,3543
20181001|2018-08-20 13:00,20,56.55,56.65,56.5,56.6,404
20181001|2018-08-21 08:30,21,56.55,56.95,56.025,56.9,3555
20181001|2018-08-21 09:00,21,56.9,57.325,56.7,56.9,2319
20181001|2018-08-21 09:30,21,56.875,57.1,56.65,56.7,891
20181001|2018-08-21 10:00,21,56.725,57,56.375,56.8,1099
20181001|2018-08-21 10:30,21,56.825,57.15,56.575,56.8,1025
20181001|2018-08-21 11:00,21,56.75,56.875,56.375,56.45,944
20181001|2018-08-21 11:30,21,56.45,56.55,55.675,55.9,1665
20181001|2018-08-21 12:00,21,55.925,56.15,55.675,55.9,1271
20181001|2018-08-21 12:30,21,55.875,56.35,55.875,56.2,2481
20181001|2018-08-21 13:00,21,56.2,56.3,56.1,56.1,379
20181001|2018-08-22 08:30,22,55.1,55.3,53.4,53.65,7743
20181001|2018-08-22 09:00,22,53.6,54,53.55,53.625,2013
20181001|2018-08-22 09:30,22,53.625,54.325,53.625,54.15,1413
20181001|2018-08-22 10:00,22,54.125,54.325,53.9,54.15,716
20181001|2018-08-22 10:30,22,54.15,54.375,54.05,54.3,860
20181001|2018-08-22 11:00,22,54.35,54.425,54,54,773
20181001|2018-08-22 11:30,22,54,54,53.775,53.925,576
20181001|2018-08-22 12:00,22,53.95,53.95,53.625,53.65,788
20181001|2018-08-22 12:30,22,53.65,53.725,53.4,53.55,3265
20181001|2018-08-22 13:00,22,53.55,53.575,53.475,53.525,377
20181001|2018-08-23 08:30,23,53.1,53.475,52.525,52.7,4012
20181001|2018-08-23 09:00,23,52.75,53.275,52.7,52.95,1702
20181001|2018-08-23 09:30,23,52.95,53.075,52.625,52.775,1054
20181001|2018-08-23 10:00,23,52.75,52.875,52.525,52.575,626
20181001|2018-08-23 10:30,23,52.55,52.575,51.75,51.85,1600
20181001|2018-08-23 11:00,23,51.85,52.25,51.6,52.05,1243
20181001|2018-08-23 11:30,23,52.075,52.2,51.775,51.8,631
20181001|2018-08-23 12:00,23,51.775,51.825,51.25,51.45,1190
20181001|2018-08-23 12:30,23,51.425,51.5,51,51.15,2907
20181001|2018-08-23 13:00,23,51.15,51.225,51.15,51.175,532
20181001|2018-08-24 08:30,24,50.65,51.375,50.175,51.275,4625
20181001|2018-08-24 09:00,24,51.25,51.875,50.925,50.95,2483
20181001|2018-08-24 09:30,24,50.95,51,50.675,50.825,1296
20181001|2018-08-24 10:00,24,50.8,51.425,50.575,51.4,1260
20181001|2018-08-24 10:30,24,51.375,51.375,50.95,51.175,860
20181001|2018-08-24 11:00,24,51.15,51.65,51.15,51.5,920
20181001|2018-08-24 11:30,24,51.5,52.125,51.475,52,981
20181001|2018-08-24 12:00,24,51.975,52.05,51.55,51.875,688
20181001|2018-08-24 12:30,24,51.875,52.25,51.625,51.85,1897
20181001|2018-08-24 13:00,24,51.8,51.85,51.375,51.425,385
20181001|2018-08-27 08:30,27,51.775,54.775,51.675,54.725,6243
20181001|2018-08-27 09:00,27,54.75,54.775,53.775,54.1,2032
20181001|2018-08-27 09:30,27,54.125,54.25,53.5,53.55,1212
20181001|2018-08-27 10:00,27,53.55,53.725,52.925,53.675,1230
20181001|2018-08-27 10:30,27,53.7,54.425,53.6,54.275,1201
20181001|2018-08-27 11:00,27,54.275,54.625,54.225,54.55,900
20181001|2018-08-27 11:30,27,54.575,54.625,53.825,54.15,741
20181001|2018-08-27 12:00,27,54.15,54.725,54.125,54.725,1508
20181001|2018-08-27 12:30,27,54.7,54.775,54.6,54.775,2913
20181001|2018-08-27 13:00,27,54.775,54.775,54.775,54.775,30
20181001|2018-08-28 08:30,28,55.6,55.65,53.475,53.9,6004
20181001|2018-08-28 09:00,28,53.9,54.2,52.875,53.15,2189
20181001|2018-08-28 09:30,28,53.15,53.25,52.9,53,1475
20181001|2018-08-28 10:00,28,52.975,53.425,52.9,52.9,863
20181001|2018-08-28 10:30,28,52.95,53,52.55,52.75,1169
20181001|2018-08-28 11:00,28,52.75,53.125,52.4,52.425,1674
20181001|2018-08-28 11:30,28,52.425,52.725,52.35,52.65,638
20181001|2018-08-28 12:00,28,52.625,52.675,52.45,52.5,860
20181001|2018-08-28 12:30,28,52.475,52.75,51.85,51.875,6005
20181001|2018-08-28 13:00,28,51.875,51.925,51.65,51.925,1089
20181001|2018-08-29 08:30,29,51.75,52.95,51.3,52.95,5023
20181001|2018-08-29 09:00,29,52.95,53.3,51.8,52.75,2888
20181001|2018-08-29 09:30,29,52.75,52.9,51.725,52.275,1799
20181001|2018-08-29 10:00,29,52.275,52.7,51.775,52.5,1007
20181001|2018-08-29 10:30,29,52.5,52.7,52.225,52.5,543
20181001|2018-08-29 11:00,29,52.475,52.775,52,52.1,704
20181001|2018-08-29 11:30,29,52.1,52.5,52.025,52.225,668
20181001|2018-08-29 12:00,29,52.225,52.35,51.95,52.15,752
20181001|2018-08-29 12:30,29,52.175,52.2,51.425,51.425,4152
20181001|2018-08-29 13:00,29,51.425,51.5,51.25,51.275,744
20181001|2018-08-30 08:30,30,51.35,52.125,51.275,51.85,3046
20181001|2018-08-30 09:00,30,51.825,51.95,51.325,51.45,1218
20181001|2018-08-30 09:30,30,51.475,51.55,51.125,51.125,1128
20181001|2018-08-30 10:00,30,51.125,51.175,50.55,50.6,1163
20181001|2018-08-30 10:30,30,50.575,50.825,50.525,50.7,1001
20181001|2018-08-30 11:00,30,50.7,50.975,50.55,50.775,934
20181001|2018-08-30 11:30,30,50.775,50.8,50.525,50.725,726
20181001|2018-08-30 12:00,30,50.675,50.7,50.075,50.075,1653
20181001|2018-08-30 12:30,30,50.075,50.125,48.925,49.125,6514
20181001|2018-08-30 13:00,30,49.15,49.3,49.15,49.275,636
20181001|2018-08-31 08:30,31,49.8,51.05,49.7,50.675,3557
20181001|2018-08-31 09:00,31,50.65,51.825,50.625,51.725,3661
20181001|2018-08-31 09:30,31,51.75,51.75,51.275,51.5,956
20181001|2018-08-31 10:00,31,51.475,51.725,51.3,51.675,1153
20181001|2018-08-31 10:30,31,51.675,51.75,51.3,51.375,840
20181001|2018-08-31 11:00,31,51.35,51.525,50.975,51.15,854
20181001|2018-08-31 11:30,31,51.15,51.325,50.6,50.725,993
20181001|2018-08-31 12:00,31,50.725,50.75,50.2,50.275,1026
20181001|2018-08-31 12:30,31,50.275,50.8,49.75,50.15,5948
20181001|2018-08-31 13:00,31,50.125,50.45,50.1,50.425,550
20181001|2018-09-04 08:30,4,51.65,51.95,51,51.55,4234
20181001|2018-09-04 09:00,4,51.525,51.625,50.15,50.425,2778
20181001|2018-09-04 09:30,4,50.425,50.85,50.25,50.6,1573
20181001|2018-09-04 10:00,4,50.575,50.975,50.45,50.85,698
20181001|2018-09-04 10:30,4,50.85,51.225,50.5,50.575,1460
20181001|2018-09-04 11:00,4,50.55,51.6,50.475,51.5,2382
20181001|2018-09-04 11:30,4,51.525,51.575,51,51.225,995
20181001|2018-09-04 12:00,4,51.225,51.75,51.125,51.7,993
20181001|2018-09-04 12:30,4,51.7,51.9,50.975,51.075,6241
20181001|2018-09-04 13:00,4,51.05,51.15,51.05,51.075,649
20181001|2018-09-05 08:30,5,51.55,51.725,50.3,50.5,3810
20181001|2018-09-05 09:00,5,50.45,50.8,50.275,50.625,1897
20181001|2018-09-05 09:30,5,50.625,51.525,50.575,51.475,1264
20181001|2018-09-05 10:00,5,51.475,51.925,51.475,51.85,2173
20181001|2018-09-05 10:30,5,51.825,52.575,51.7,52.4,2234
20181001|2018-09-05 11:00,5,52.375,52.5,51.975,52.475,830
20181001|2018-09-05 11:30,5,52.475,52.575,51.95,51.975,996
20181001|2018-09-05 12:00,5,52,52.45,51.7,52.425,1051
20181001|2018-09-05 12:30,5,52.425,52.55,51.925,51.975,2300
20181001|2018-09-05 13:00,5,51.975,52.25,51.925,52.25,611
20181001|2018-09-06 08:30,6,53.275,53.775,52.825,53.45,4238
20181001|2018-09-06 09:00,6,53.425,53.875,53.35,53.85,1175
20181001|2018-09-06 09:30,6,53.85,54.175,53.725,53.9,1867
20181001|2018-09-06 10:00,6,53.875,54.825,53.825,54.775,2543
20181001|2018-09-06 10:30,6,54.75,54.9,54.725,54.875,1357
20181001|2018-09-06 11:00,6,54.875,54.9,54.6,54.625,1008
20181001|2018-09-06 11:30,6,54.65,54.775,54.525,54.575,706
20181001|2018-09-06 12:00,6,54.575,54.8,54.525,54.75,521
20181001|2018-09-06 12:30,6,54.75,54.975,54.7,54.975,2335
20181001|2018-09-06 13:00,6,54.975,54.975,54.975,54.975,16
20181001|2018-09-07 08:30,7,55.125,55.8,54.175,54.375,6584
20181001|2018-09-07 09:00,7,54.4,54.625,53.825,54.325,2392
20181001|2018-09-07 09:30,7,54.325,54.65,54.05,54.35,1295
20181001|2018-09-07 10:00,7,54.35,55.125,54.2,54.8,1443
20181001|2018-09-07 10:30,7,54.825,54.95,54.275,54.6,1037
20181001|2018-09-07 11:00,7,54.6,54.725,54.3,54.325,803
20181001|2018-09-07 11:30,7,54.325,54.875,54.075,54.825,1082
20181001|2018-09-07 12:00,7,54.825,55.075,54.775,54.9,724
20181001|2018-09-07 12:30,7,54.9,55.775,54.85,55.75,3642
20181001|2018-09-07 13:00,7,55.725,55.75,55.6,55.625,433
20181001|2018-09-10 08:30,10,56.4,57.25,56.275,56.85,4844
20181001|2018-09-10 09:00,10,56.85,56.95,56.075,56.15,1988
20181001|2018-09-10 09:30,10,56.175,56.875,55.95,56.875,1813
20181001|2018-09-10 10:00,10,56.875,56.975,56.525,56.85,998
20181001|2018-09-10 10:30,10,56.85,56.975,56.55,56.95,938
20181001|2018-09-10 11:00,10,56.9,56.9,56.475,56.475,2036
20181001|2018-09-10 11:30,10,56.475,56.9,56.425,56.875,1400
20181001|2018-09-10 12:00,10,56.9,56.925,56.6,56.7,1681
20181001|2018-09-10 12:30,10,56.725,56.725,55.85,55.875,3959
20181001|2018-09-10 13:00,10,55.875,56.2,55.875,56.05,710
20181001|2018-09-11 08:30,11,56.575,56.575,54.8,55.325,4898
20181001|2018-09-11 09:00,11,55.35,56.05,55.25,55.9,1726
20181001|2018-09-11 09:30,11,55.85,56.45,55.85,56.425,1352
20181001|2018-09-11 10:00,11,56.45,56.45,55.45,55.675,1083
20181001|2018-09-11 10:30,11,55.725,56.25,55.65,56.125,1004
20181001|2018-09-11 11:00,11,56.1,56.1,55.375,55.525,993
20181001|2018-09-11 11:30,11,55.55,55.625,54.975,54.975,1260
20181001|2018-09-11 12:00,11,54.975,55.025,54.1,54.35,2563
20181001|2018-09-11 12:30,11,54.35,54.575,54.025,54.45,4152
20181001|2018-09-11 13:00,11,54.45,54.625,54.45,54.6,538
20181001|2018-09-12 08:30,12,54.65,54.9,54.075,54.325,2951
20181001|2018-09-12 09:00,12,54.325,55.525,54.3,55.2,2389
20181001|2018-09-12 09:30,12,55.175,55.2,54.35,54.425,2856
20181001|2018-09-12 10:00,12,54.45,55.825,54.275,55.7,1815
20181001|2018-09-12 10:30,12,55.7,55.85,55.45,55.775,1124
20181001|2018-09-12 11:00,12,55.775,56.175,55.5,55.975,1595
20181001|2018-09-12 11:30,12,56.025,56.475,56,56.1,1344
20181001|2018-09-12 12:00,12,56.1,56.3,56,56.175,648
20181001|2018-09-12 12:30,12,56.2,56.425,55.25,55.85,4451
20181001|2018-09-12 13:00,12,55.85,55.9,55.575,55.675,641
20181001|2018-09-13 08:30,13,55.85,55.85,54.65,54.8,3458
20181001|2018-09-13 09:00,13,54.825,55.525,54.675,55.25,1525
20181001|2018-09-13 09:30,13,55.25,55.525,55.025,55.475,1061
20181001|2018-09-13 10:00,13,55.475,55.55,55.075,55.15,695
20181001|2018-09-13 10:30,13,55.175,55.875,55.125,55.55,1724
20181001|2018-09-13 11:00,13,55.525,55.525,55.25,55.35,956
20181001|2018-09-13 11:30,13,55.35,55.375,54.8,55.05,1184
20181001|2018-09-13 12:00,13,55.025,55.425,54.85,55.35,853
20181001|2018-09-13 12:30,13,55.35,55.825,55.3,55.7,2809
20181001|2018-09-13 13:00,13,55.725,55.95,55.65,55.95,725
20181001|2018-09-14 08:30,14,56.325,56.325,55.475,55.725,2735
20181001|2018-09-14 09:00,14,55.7,56.775,55.6,55.9,2249
20181001|2018-09-14 09:30,14,55.875,56.575,55.85,56.55,1057
20181001|2018-09-14 10:00,14,56.575,56.65,56.275,56.35,823
20181001|2018-09-14 10:30,14,56.375,56.6,56.025,56.525,1265
20181001|2018-09-14 11:00,14,56.5,56.575,56.275,56.475,587
20181001|2018-09-14 11:30,14,56.475,56.475,56.25,56.375,379
20181001|2018-09-14 12:00,14,56.35,56.875,56.35,56.675,1158
20181001|2018-09-14 12:30,14,56.675,56.825,56.075,56.125,4545
20181001|2018-09-14 13:00,14,56.15,56.275,56.05,56.275,682
20181001|2018-09-17 08:30,17,56.325,56.425,54.2,54.825,4060
20181001|2018-09-17 09:00,17,54.875,56.025,54.85,55.775,1616
20181001|2018-09-17 09:30,17,55.775,56.175,55.3,55.825,1258
20181001|2018-09-17 10:00,17,55.875,56.575,55.75,55.975,1524
20181001|2018-09-17 10:30,17,56,56.2,55.75,55.825,624
20181001|2018-09-17 11:00,17,55.825,56.475,55.825,56.325,696
20181001|2018-09-17 11:30,17,56.35,56.35,55.775,55.875,368
20181001|2018-09-17 12:00,17,55.95,56.275,55.775,56.175,925
20181001|2018-09-17 12:30,17,56.2,56.775,56.125,56.35,3166
20181001|2018-09-17 13:00,17,56.375,56.6,56.35,56.5,647
20181001|2018-09-18 08:30,18,57.4,59.175,57.4,58.825,3510
20181001|2018-09-18 09:00,18,58.825,59.275,58.8,59.025,1516
20181001|2018-09-18 09:30,18,59.05,59.125,58.875,59.05,429
20181001|2018-09-18 10:00,18,59.075,59.1,58.9,59.05,394
20181001|2018-09-18 10:30,18,59.05,59.325,58.975,59.3,703
20181001|2018-09-18 11:00,18,59.3,59.45,59.2,59.2,1033
20181001|2018-09-18 11:30,18,59.225,59.375,59.175,59.25,315
20181001|2018-09-18 12:00,18,59.275,59.4,59.25,59.325,473
20181001|2018-09-18 12:30,18,59.3,59.45,59.05,59.1,2760
20181001|2018-09-18 13:00,18,59.075,59.2,59.025,59.075,334
20181001|2018-09-19 08:30,19,59.775,60.2,59.125,59.35,3147
20181001|2018-09-19 09:00,19,59.375,59.75,59.2,59.65,620
20181001|2018-09-19 09:30,19,59.65,59.75,59.475,59.575,467
20181001|2018-09-19 10:00,19,59.6,59.7,59.4,59.475,377
20181001|2018-09-19 10:30,19,59.5,59.95,59.475,59.675,708
20181001|2018-09-19 11:00,19,59.675,59.85,59.65,59.725,218
20181001|2018-09-19 11:30,19,59.75,59.8,59.4,59.45,559
20181001|2018-09-19 12:00,19,59.475,59.9,59.4,59.65,443
20181001|2018-09-19 12:30,19,59.7,60.4,59.675,60.1,2208
20181001|2018-09-19 13:00,19,60.1,60.275,60.075,60.2,400
20181001|2018-09-20 08:30,20,60.7,61.475,60.6,61.2,1919
20181001|2018-09-20 09:00,20,61.225,61.3,61.025,61.05,381
20181001|2018-09-20 09:30,20,61.05,61.425,60.775,61.375,1462
20181001|2018-09-20 10:00,20,61.375,61.5,61.225,61.325,441
20181001|2018-09-20 10:30,20,61.325,61.625,61.3,61.45,423
20181001|2018-09-20 11:00,20,61.425,61.6,61.35,61.4,513
20181001|2018-09-20 11:30,20,61.425,61.5,61.05,61.325,756
20181001|2018-09-20 12:00,20,61.3,61.475,60.9,61.4,543
20181001|2018-09-20 12:30,20,61.4,61.475,61.05,61.325,1142
20181001|2018-09-20 13:00,20,61.35,61.425,61.2,61.35,289
20181001|2018-09-21 08:30,21,61.5,61.725,60.925,61.275,1571
20181001|2018-09-21 09:00,21,61.25,61.275,60.55,60.85,969
20181001|2018-09-21 09:30,21,60.85,60.925,60.375,60.625,1054
20181001|2018-09-21 10:00,21,60.625,61,60.5,60.825,474
20181001|2018-09-21 10:30,21,60.875,60.95,60.5,60.625,326
20181001|2018-09-21 11:00,21,60.625,60.7,60.275,60.55,539
20181001|2018-09-21 11:30,21,60.5,61.05,60.475,60.825,355
20181001|2018-09-21 12:00,21,60.875,60.95,60.3,60.325,338
20181001|2018-09-21 12:30,21,60.35,60.625,59.9,60.35,1390
20181001|2018-09-21 13:00,21,60.35,60.45,60.3,60.3,205
20181001|2018-09-24 08:30,24,60.775,61.175,60.275,61.075,1302
20181001|2018-09-24 09:00,24,61.05,61.225,60.5,60.625,759
20181001|2018-09-24 09:30,24,60.675,60.7,60,60.125,612
20181001|2018-09-24 10:00,24,60.175,60.425,60.1,60.325,374
20181001|2018-09-24 10:30,24,60.275,60.85,60.275,60.7,392
20181001|2018-09-24 11:00,24,60.7,61.2,60.7,61.05,412
20181001|2018-09-24 11:30,24,61.075,61.175,60.95,61.175,250
20181001|2018-09-24 12:00,24,61.15,61.175,60.975,61.05,364
20181001|2018-09-24 12:30,24,61.05,61.25,60.9,60.975,1078
20181001|2018-09-24 13:00,24,61,61.175,60.875,61.125,169
20181001|2018-09-25 08:30,25,61.65,61.95,61.4,61.75,1592
20181001|2018-09-25 09:00,25,61.775,62,61.7,61.8,689
20181001|2018-09-25 09:30,25,61.725,61.95,61.65,61.7,290
20181001|2018-09-25 10:00,25,61.75,62,61.725,61.925,339
20181001|2018-09-25 10:30,25,61.95,62.425,61.875,62.4,872
20181001|2018-09-25 11:00,25,62.375,62.425,62.075,62.325,400
20181001|2018-09-25 11:30,25,62.375,62.45,62.275,62.4,412
20181001|2018-09-25 12:00,25,62.4,62.55,62.325,62.525,394
20181001|2018-09-25 12:30,25,62.55,62.725,62.375,62.4,1706
20181001|2018-09-25 13:00,25,62.375,62.575,62.35,62.55,268
20181001|2018-09-26 08:30,26,62.8,62.825,62.15,62.425,1812
20181001|2018-09-26 09:00,26,62.4,62.525,62.3,62.525,445
20181001|2018-09-26 09:30,26,62.525,62.9,62.35,62.825,366
20181001|2018-09-26 10:00,26,62.85,62.875,62.55,62.825,288
20181001|2018-09-26 10:30,26,62.825,63.025,62.45,62.45,626
20181001|2018-09-26 11:00,26,62.425,62.75,62.3,62.475,578
20181001|2018-09-26 11:30,26,62.475,62.55,62.25,62.3,248
20181001|2018-09-26 12:00,26,62.275,62.325,62,62.3,625
20181001|2018-09-26 12:30,26,62.325,62.525,61.9,62.25,1280
20181001|2018-09-26 13:00,26,62.25,62.275,62.15,62.225,144
20181001|2018-09-27 08:30,27,62.2,62.2,60.575,61.175,2051
20181001|2018-09-27 09:00,27,61.225,61.3,60.3,60.6,1164
20181001|2018-09-27 09:30,27,60.575,61.275,60.575,61.225,461
20181001|2018-09-27 10:00,27,61.25,61.75,61.15,61.7,429
20181001|2018-09-27 10:30,27,61.675,61.9,61.5,61.9,375
20181001|2018-09-27 11:00,27,61.875,61.875,61.55,61.75,265
20181001|2018-09-27 11:30,27,61.85,61.85,61.625,61.75,115
20181001|2018-09-27 12:00,27,61.725,61.725,61.425,61.425,198
20181001|2018-09-27 12:30,27,61.4,61.55,61.2,61.2,1577
20181001|2018-09-27 13:00,27,61.25,61.425,61.225,61.275,191
20181001|2018-09-28 08:30,28,61.875,62.325,61.55,62.25,1497
20181001|2018-09-28 09:00,28,62.3,62.625,62.2,62.425,744
20181001|2018-09-28 09:30,28,62.4,62.8,62.4,62.8,462
20181001|2018-09-28 10:00,28,62.75,62.925,62.725,62.775,430
20181001|2018-09-28 10:30,28,62.775,62.9,62.275,62.55,337
20181001|2018-09-28 11:00,28,62.525,62.525,62.2,62.425,362
20181001|2018-09-28 11:30,28,62.425,62.675,62.4,62.675,339
20181001|2018-09-28 12:00,28,62.7,62.725,62.375,62.6,163
20181001|2018-09-28 12:30,28,62.575,62.65,62.025,62.3,1076
20181001|2018-09-28 13:00,28,62.3,62.35,62.1,62.125,232
20181001|2018-10-01 08:30,1,62.8,63.45,62.8,63.425,1345
20181001|2018-10-01 09:00,1,63.375,63.95,63.375,63.8,752
20181001|2018-10-01 09:30,1,63.825,63.95,63.7,63.9,435
20181001|2018-10-01 10:00,1,63.875,63.95,63.6,63.825,228
20181001|2018-10-01 10:30,1,63.875,64.125,63.85,63.9,366
20181001|2018-10-01 11:00,1,63.925,64.125,63.85,63.975,251
20181001|2018-10-01 11:30,1,64,64.05,63.75,64.05,287
20181001|2018-10-01 12:00,1,64.075,64.15,63.875,64.125,253
20181001|2018-10-01 12:30,1,64.15,64.85,64.075,64.775,857
20181001|2018-10-01 13:00,1,64.775,64.775,64.55,64.65,359
20181001|2018-10-02 08:30,2,64.5,64.825,64.25,64.625,1508
20181001|2018-10-02 09:00,2,64.6,64.775,64.575,64.725,257
20181001|2018-10-02 09:30,2,64.7,65.2,64.575,65.2,722
20181001|2018-10-02 10:00,2,65.2,65.4,65.2,65.4,584
20181001|2018-10-02 10:30,2,65.4,65.5,65.125,65.35,612
20181001|2018-10-02 11:00,2,65.35,65.375,65.15,65.35,227
20181001|2018-10-02 11:30,2,65.325,65.4,65.1,65.35,201
20181001|2018-10-02 12:00,2,65.275,65.75,65.25,65.675,571
20181001|2018-10-02 12:30,2,65.65,66.45,65.575,66.375,1640
20181001|2018-10-02 13:00,2,66.375,66.75,66.325,66.7,788
20181001|2018-10-03 08:30,3,67,67,65.725,65.85,2145
20181001|2018-10-03 09:00,3,65.8,66.3,65.8,66.275,632
20181001|2018-10-03 09:30,3,66.25,66.625,66.25,66.5,389
20181001|2018-10-03 10:00,3,66.525,66.775,66.45,66.55,506
20181001|2018-10-03 10:30,3,66.575,66.6,66.35,66.575,754
20181001|2018-10-03 11:00,3,66.575,66.675,66.425,66.625,734
20181001|2018-10-03 11:30,3,66.6,66.8,66.525,66.8,437
20181001|2018-10-03 12:00,3,66.775,67.225,66.75,67.2,669
20181001|2018-10-03 12:30,3,67.2,67.55,66.925,67.45,1149
20181001|2018-10-03 13:00,3,67.45,67.5,67.325,67.5,246
20181001|2018-10-04 08:30,4,66.8,67.175,66.75,67.125,1299
20181001|2018-10-04 09:00,4,67.15,67.35,67.125,67.325,319
20181001|2018-10-04 09:30,4,67.3,67.4,67.125,67.325,366
20181001|2018-10-04 10:00,4,67.3,67.675,67.3,67.625,364
20181001|2018-10-04 10:30,4,67.6,67.75,67.3,67.3,360
20181001|2018-10-04 11:00,4,67.375,67.725,67.275,67.575,276
20181001|2018-10-04 11:30,4,67.6,67.725,67.55,67.7,146
20181001|2018-10-04 12:00,4,67.7,67.95,67.475,67.825,445
20181001|2018-10-04 12:30,4,67.85,67.925,67.325,67.55,827
20181001|2018-10-04 13:00,4,67.525,67.6,67.3,67.375,281
20181001|2018-10-05 08:30,5,67.8,68.05,67.7,68,969
20181001|2018-10-05 09:00,5,68,68.05,67.725,67.75,233
20181001|2018-10-05 09:30,5,67.75,68.1,67.7,68.1,473
20181001|2018-10-05 10:00,5,68.1,68.35,68.05,68.25,339
20181001|2018-10-05 10:30,5,68.275,68.45,68.025,68.2,298
20181001|2018-10-05 11:00,5,68.3,68.825,68.275,68.65,616
20181001|2018-10-05 11:30,5,68.675,68.75,68.625,68.65,159
20181001|2018-10-05 12:00,5,68.675,68.775,68.6,68.65,197
20181001|2018-10-05 12:30,5,68.625,68.65,68.05,68.1,1100
20181001|2018-10-05 13:00,5,68.1,68.225,68.05,68.15,279
20181001|2018-10-08 08:30,8,68.9,69.05,68.675,68.875,869
20181001|2018-10-08 09:00,8,68.9,69,68.825,69,247
20181001|2018-10-08 09:30,8,68.975,69.125,68.925,69.025,210
20181001|2018-10-08 10:00,8,69,69.125,68.55,68.8,506
20181001|2018-10-08 10:30,8,68.8,68.825,68.6,68.675,235
20181001|2018-10-08 11:00,8,68.7,68.75,68.7,68.75,60
20181001|2018-10-08 11:30,8,68.725,68.8,68.7,68.775,124
20181001|2018-10-08 12:00,8,68.75,68.8,68.6,68.675,194
20181001|2018-10-08 12:30,8,68.625,68.775,68.375,68.375,749
20181001|2018-10-08 13:00,8,68.4,68.6,68.4,68.5,165
20181001|2018-10-09 08:30,9,68.4,68.575,68.35,68.45,805
20181001|2018-10-09 09:00,9,68.45,68.525,68.2,68.2,275
20181001|2018-10-09 09:30,9,68.2,68.4,68.2,68.4,139
20181001|2018-10-09 10:00,9,68.35,68.4,68.3,68.35,136
20181001|2018-10-09 10:30,9,68.375,68.9,68.325,68.9,403
20181001|2018-10-09 11:00,9,68.9,69.025,68.85,68.95,172
20181001|2018-10-09 11:30,9,68.95,69,68.875,68.925,71
20181001|2018-10-09 12:00,9,68.9,68.975,68.875,68.875,88
20181001|2018-10-09 12:30,9,68.875,68.95,68.7,68.775,340
20181001|2018-10-09 13:00,9,68.8,68.9,68.775,68.9,116
20181001|2018-10-10 08:30,10,68.925,68.95,68.75,68.875,484
20181001|2018-10-10 09:00,10,68.85,68.975,68.85,68.95,200
20181001|2018-10-10 09:30,10,68.925,69.25,68.9,69.25,700
20181001|2018-10-10 10:00,10,69.2,69.25,68.925,68.925,343
20181001|2018-10-10 10:30,10,68.925,68.95,68.65,68.7,492
20181001|2018-10-10 11:00,10,68.725,68.825,68.6,68.625,204
20181001|2018-10-10 11:30,10,68.65,68.7,68.6,68.65,38
20181001|2018-10-10 12:00,10,68.625,68.7,68.575,68.625,73
20181001|2018-10-10 12:30,10,68.625,68.625,68.425,68.45,322
20181001|2018-10-10 13:00,10,68.5,68.55,68.4,68.425,174
20181001|2018-10-11 08:30,11,68.8,68.8,68.3,68.525,393
20181001|2018-10-11 09:00,11,68.575,68.6,68.425,68.6,80
20181001|2018-10-11 09:30,11,68.575,68.725,68.475,68.55,141
20181001|2018-10-11 10:00,11,68.5,68.575,68.45,68.55,60
20181001|2018-10-11 10:30,11,68.55,68.625,68.5,68.625,100
20181001|2018-10-11 11:00,11,68.65,68.775,68.6,68.725,78
20181001|2018-10-11 11:30,11,68.75,68.775,68.675,68.7,74
20181001|2018-10-11 12:00,11,68.7,68.725,68.65,68.7,48
20181001|2018-10-11 12:30,11,68.725,68.725,68.6,68.7,171
20181001|2018-10-11 13:00,11,68.7,68.75,68.7,68.75,112
20181001|2018-10-12 08:30,12,68.7,68.9,68.7,68.875,329
20181001|2018-10-12 09:00,12,68.875,68.9,68.8,68.875,160
20181001|2018-10-12 09:30,12,68.85,68.875,68.5,68.525,428
20181001|2018-10-12 10:00,12,68.525,68.625,68.5,68.6,108
20181001|2018-10-12 10:30,12,68.625,68.65,68.6,68.6,54
20181001|2018-10-12 11:00,12,68.625,68.7,68.6,68.7,74
20181001|2018-10-12 11:30,12,68.7,68.8,68.675,68.7,198
20181201|2017-07-17 12:30,17,60.5,60.5,60.5,60.5,7
20181201|2017-07-24 10:00,24,60.5,60.5,60.5,60.5,8
20181201|2017-07-24 10:30,24,60.5,60.5,60.5,60.5,1
20181201|2017-07-28 12:30,28,61.65,61.65,61.65,61.65,1
20181201|2017-07-31 08:30,31,60.5,60.5,60.5,60.5,1
20181201|2017-08-01 08:30,1,61,61,61,61,10
20181201|2017-08-01 09:30,1,60.5,60.5,60.5,60.5,5
20181201|2017-08-01 11:00,1,60.5,60.5,60.5,60.5,1
20181201|2017-08-02 10:30,2,61,61,61,61,10
20181201|2017-08-02 12:30,2,61.2,61.2,61.2,61.2,2
20181201|2017-08-03 09:30,3,61,61,61,61,1
20181201|2017-08-03 12:00,3,61,61,61,61,2
20181201|2017-08-03 12:30,3,61,61,61,61,5
20181201|2017-08-17 10:30,17,60.1,60.1,60.1,60.1,1
20181201|2017-08-17 12:00,17,60,60,60,60,3
20181201|2017-08-18 12:30,18,60.4,60.4,60.4,60.4,1
20181201|2017-08-21 09:30,21,60,60,60,60,1
20181201|2017-08-21 11:00,21,60,60,60,60,10
20181201|2017-08-21 11:30,21,60,60,60,60,6
20181201|2017-08-22 08:30,22,60.5,60.5,60.5,60.5,1
20181201|2017-08-22 12:00,22,60.275,60.275,60.275,60.275,1
20181201|2017-08-23 11:30,23,60,60,60,60,1
20181201|2017-08-31 12:00,31,60,60,60,60,1
20181201|2017-09-01 11:00,1,59.825,59.825,59.825,59.825,1
20181201|2017-09-05 08:30,5,60,60,60,60,11
20181201|2017-09-05 09:30,5,60.3,60.3,60.3,60.3,1
20181201|2017-09-06 08:30,6,60.15,60.15,60.15,60.15,1
20181201|2017-09-06 09:00,6,60.15,60.15,60.15,60.15,4
20181201|2017-09-06 09:30,6,60.15,60.2,60.15,60.2,6
20181201|2017-09-07 08:30,7,60,60,60,60,3
20181201|2017-09-08 10:00,8,60.4,60.4,60.4,60.4,5
20181201|2017-09-08 12:00,8,60.6,60.6,60.6,60.6,4
20181201|2017-09-08 12:30,8,60.6,60.6,60.6,60.6,1
20181201|2017-09-11 10:30,11,60.45,60.45,60.45,60.45,1
20181201|2017-09-14 08:30,14,60.15,60.15,60.15,60.15,2
20181201|2017-09-14 09:30,14,60.75,60.75,60.725,60.725,2
20181201|2017-09-14 10:00,14,60.7,60.7,60.7,60.7,1
20181201|2017-09-14 10:30,14,60.7,60.7,60.7,60.7,1
20181201|2017-09-14 11:30,14,60.675,60.725,60.675,60.725,2
20181201|2017-09-15 11:00,15,60.85,60.85,60.85,60.85,1
20181201|2017-09-15 13:00,15,61.25,61.25,61.25,61.25,2
20181201|2017-09-18 09:00,18,61.35,61.35,61.35,61.35,1
20181201|2017-09-18 12:00,18,61.25,61.25,61.25,61.25,3
20181201|2017-09-18 12:30,18,61.125,61.125,61.1,61.1,2
20181201|2017-09-19 09:00,19,61.3,61.3,61.125,61.125,3
20181201|2017-09-19 10:00,19,61.15,61.15,61.15,61.15,2
20181201|2017-09-19 10:30,19,61.05,61.05,61.05,61.05,1
20181201|2017-09-19 12:00,19,61.2,61.2,61.2,61.2,1
20181201|2017-09-20 08:30,20,61.1,61.1,61.1,61.1,1
20181201|2017-09-20 09:00,20,61.025,61.025,60.95,60.95,4
20181201|2017-09-25 08:30,25,60.75,60.75,60.75,60.75,1
20181201|2017-09-25 12:00,25,60.55,60.55,60.25,60.275,7
20181201|2017-09-25 12:30,25,60.275,60.275,60.275,60.275,2
20181201|2017-09-26 08:30,26,60,60,60,60,1
20181201|2017-09-26 09:00,26,60.25,60.25,60.25,60.25,1
20181201|2017-09-26 10:00,26,60.25,60.25,60.25,60.25,2
20181201|2017-09-26 10:30,26,60.175,60.25,60.125,60.25,7
20181201|2017-09-26 11:30,26,60.25,60.25,60.25,60.25,2
20181201|2017-09-26 12:30,26,60.25,60.25,60.125,60.225,4
20181201|2017-09-26 13:00,26,60,60,60,60,9
20181201|2017-09-27 08:30,27,60.25,60.25,60.25,60.25,1
20181201|2017-09-27 10:30,27,60.125,60.125,60.125,60.125,1
20181201|2017-09-27 11:30,27,60,60,60,60,1
20181201|2017-09-29 09:30,29,59.625,60,59.625,59.975,3
20181201|2017-09-29 11:30,29,60.15,60.725,60.15,60.725,15
20181201|2017-10-02 10:30,2,60.85,61,60.8,60.8,5
20181201|2017-10-02 11:00,2,61.05,61.125,60.975,61,6
20181201|2017-10-02 12:00,2,60.975,61.025,60.975,61.025,3
20181201|2017-10-02 12:30,2,61.225,61.5,61.225,61.5,7
20181201|2017-10-03 09:00,3,61.175,61.175,61.175,61.175,1
20181201|2017-10-03 12:00,3,61.175,61.175,61.175,61.175,1
20181201|2017-10-03 12:30,3,61.175,61.65,61.175,61.65,27
20181201|2017-10-04 08:30,4,61.825,61.825,61.825,61.825,1
20181201|2017-10-04 10:00,4,61.525,61.525,61.525,61.525,1
20181201|2017-10-04 12:00,4,61.875,61.875,61.875,61.875,1
20181201|2017-10-04 12:30,4,62,62.5,62,62.5,3
20181201|2017-10-05 10:00,5,62.525,62.525,62.525,62.525,8
20181201|2017-10-05 10:30,5,62.525,62.525,62.525,62.525,9
20181201|2017-10-05 11:00,5,62.525,62.525,62.525,62.525,1
20181201|2017-10-05 12:00,5,62.525,62.525,62.525,62.525,4
20181201|2017-10-05 12:30,5,62.525,62.525,62.525,62.525,4
20181201|2017-10-06 10:30,6,62.5,62.525,62.5,62.525,2
20181201|2017-10-06 12:30,6,62.175,62.175,61.9,61.9,15
20181201|2017-10-09 08:30,9,61.75,61.75,61.75,61.75,1
20181201|2017-10-09 09:30,9,61.775,61.775,61.525,61.525,2
20181201|2017-10-09 10:00,9,61.5,61.5,61.5,61.5,1
20181201|2017-10-09 11:30,9,62.1,62.1,62.05,62.05,5
20181201|2017-10-10 08:30,10,62.25,62.25,62.25,62.25,1
20181201|2017-10-10 10:00,10,62.175,62.175,62.175,62.175,1
20181201|2017-10-10 10:30,10,61.975,61.975,61.975,61.975,1
20181201|2017-10-10 11:00,10,61.95,61.95,61.875,61.875,6
20181201|2017-10-10 11:30,10,61.8,61.8,61.7,61.7,3
20181201|2017-10-10 12:00,10,61.775,61.775,61.775,61.775,3
20181201|2017-10-10 12:30,10,61.775,61.875,61.775,61.85,4
20181201|2017-10-10 13:00,10,61.65,61.65,61.65,61.65,1
20181201|2017-10-11 10:00,11,61.875,61.875,61.875,61.875,5
20181201|2017-10-11 11:00,11,61.875,61.875,61.875,61.875,3
20181201|2017-10-11 12:30,11,61.75,61.75,61.55,61.55,14
20181201|2017-10-12 09:30,12,61.55,61.55,61.55,61.55,1
20181201|2017-10-12 10:00,12,61.45,61.45,61.325,61.35,11
20181201|2017-10-12 10:30,12,61.375,61.375,61.3,61.3,2
20181201|2017-10-12 11:00,12,61.4,61.4,61.4,61.4,5
20181201|2017-10-12 11:30,12,61.375,61.375,61.375,61.375,1
20181201|2017-10-12 12:00,12,61.1,61.1,61.1,61.1,3
20181201|2017-10-12 12:30,12,61.225,61.225,61.225,61.225,1
20181201|2017-10-13 08:30,13,61.275,61.275,61.275,61.275,5
20181201|2017-10-13 09:00,13,61.3,61.325,61.25,61.325,15
20181201|2017-10-13 09:30,13,61.2,61.325,61.2,61.325,4
20181201|2017-10-13 10:00,13,61.325,61.325,61.325,61.325,1
20181201|2017-10-13 10:30,13,61.275,61.275,61.275,61.275,1
20181201|2017-10-13 11:30,13,61.2,61.2,61.15,61.15,3
20181201|2017-10-13 12:30,13,61.2,61.2,61.2,61.2,1
20181201|2017-10-13 13:00,13,61.2,61.2,61.2,61.2,1
20181201|2017-10-16 08:30,16,61.275,61.275,61.275,61.275,4
20181201|2017-10-16 09:00,16,61.25,61.35,61.25,61.35,2
20181201|2017-10-16 09:30,16,61.45,61.45,61.45,61.45,2
20181201|2017-10-16 10:00,16,61.475,61.475,61.45,61.45,2
20181201|2017-10-16 10:30,16,61.475,61.475,61.475,61.475,1
20181201|2017-10-16 11:00,16,61.5,61.8,61.5,61.8,7
20181201|2017-10-16 12:30,16,61.7,62,61.7,61.75,6
20181201|2017-10-17 09:30,17,61.9,61.9,61.9,61.9,1
20181201|2017-10-17 12:30,17,61.75,61.75,61.75,61.75,1
20181201|2017-10-19 09:00,19,62,62,62,62,1
20181201|2017-10-19 11:30,19,61.725,61.725,61.725,61.725,1
20181201|2017-10-20 12:00,20,61.9,61.9,61.9,61.9,1
20181201|2017-10-20 12:30,20,61.95,61.95,61.95,61.95,1
20181201|2017-10-23 12:30,23,62,62,62,62,1
20181201|2017-10-24 10:30,24,62,62.175,62,62.175,6
20181201|2017-10-24 11:00,24,62.3,62.3,62.3,62.3,1
20181201|2017-10-24 12:00,24,62.3,62.3,62.3,62.3,2
20181201|2017-10-24 12:30,24,62.5,62.525,62.425,62.5,7
20181201|2017-10-24 13:00,24,62.525,62.525,62.525,62.525,1
20181201|2017-10-25 08:30,25,62.525,62.525,62.525,62.525,1
20181201|2017-10-25 09:00,25,62.525,62.525,62.525,62.525,2
20181201|2017-10-25 09:30,25,62.525,62.525,62.525,62.525,1
20181201|2017-10-25 10:00,25,62.525,62.525,62.525,62.525,1
20181201|2017-10-25 11:00,25,62.525,62.525,62.525,62.525,2
20181201|2017-10-25 11:30,25,62.525,62.525,62.5,62.5,3
20181201|2017-10-26 08:30,26,62.425,62.425,62.425,62.425,1
20181201|2017-10-26 09:00,26,62.5,62.525,62.5,62.525,7
20181201|2017-10-26 10:00,26,62.35,62.35,62.35,62.35,1
20181201|2017-10-26 11:00,26,62.525,62.525,62.525,62.525,10
20181201|2017-10-26 11:30,26,62.525,62.525,62.525,62.525,2
20181201|2017-10-26 12:00,26,62.65,62.65,62.65,62.65,1
20181201|2017-10-26 12:30,26,62.65,62.675,62.65,62.675,3
20181201|2017-10-27 08:30,27,62.975,62.975,62.975,62.975,1
20181201|2017-10-27 09:00,27,62.15,62.15,62.125,62.125,2
20181201|2017-10-30 08:30,30,62.75,62.75,62.75,62.75,1
20181201|2017-10-30 09:00,30,63,63,63,63,1
20181201|2017-10-30 09:30,30,62.95,62.95,62.675,62.75,17
20181201|2017-10-30 10:00,30,62.75,62.75,62.675,62.675,2
20181201|2017-10-30 10:30,30,62.725,62.75,62.575,62.6,25
20181201|2017-10-30 11:30,30,62.55,62.75,62.55,62.75,2
20181201|2017-10-30 12:00,30,62.75,62.75,62.75,62.75,3
20181201|2017-10-30 12:30,30,62.7,62.7,62.7,62.7,1
20181201|2017-10-30 13:00,30,62.75,62.75,62.75,62.75,2
20181201|2017-10-31 08:30,31,62.825,62.825,62.825,62.825,1
20181201|2017-10-31 09:00,31,62.825,62.825,62.825,62.825,7
20181201|2017-10-31 09:30,31,62.825,62.825,62.8,62.825,4
20181201|2017-10-31 10:00,31,62.875,62.875,62.825,62.875,11
20181201|2017-10-31 10:30,31,62.925,62.925,62.825,62.825,22
20181201|2017-10-31 11:00,31,62.925,63.175,62.9,63.175,14
20181201|2017-10-31 12:30,31,63.25,63.25,63.175,63.175,2
20181201|2017-10-31 13:00,31,63.175,63.175,63.175,63.175,1
20181201|2017-11-01 08:30,1,63.15,63.15,63.05,63.05,8
20181201|2017-11-01 09:00,1,63.075,63.15,63.075,63.15,2
20181201|2017-11-01 09:30,1,63.2,63.2,63.2,63.2,1
20181201|2017-11-01 10:00,1,63.225,63.3,63.225,63.3,4
20181201|2017-11-01 11:00,1,63.4,63.45,63.2,63.2,12
20181201|2017-11-01 11:30,1,63.325,63.325,63.325,63.325,10
20181201|2017-11-01 12:00,1,63.4,63.45,63.4,63.425,23
20181201|2017-11-01 12:30,1,63.45,63.9,63.4,63.9,51
20181201|2017-11-01 13:00,1,63.875,63.875,63.875,63.875,3
20181201|2017-11-02 08:30,2,63.475,63.475,63.475,63.475,1
20181201|2017-11-02 09:30,2,63.525,63.625,63.525,63.625,2
20181201|2017-11-02 10:30,2,63.875,63.875,63.875,63.875,1
20181201|2017-11-02 11:00,2,63.875,63.975,63.875,63.975,37
20181201|2017-11-02 11:30,2,63.975,64,63.9,64,18
20181201|2017-11-02 12:00,2,64,64,63.975,64,42
20181201|2017-11-02 12:30,2,64,64,63.825,63.825,114
20181201|2017-11-02 13:00,2,63.75,63.75,63.75,63.75,1
20181201|2017-11-03 08:30,3,63.85,63.85,63.85,63.85,6
20181201|2017-11-03 09:30,3,63.975,64,63.925,63.925,14
20181201|2017-11-03 10:00,3,63.925,63.925,63.925,63.925,1
20181201|2017-11-03 11:30,3,63.775,63.775,63.725,63.725,4
20181201|2017-11-03 12:00,3,63.825,63.825,63.825,63.825,1
20181201|2017-11-03 12:30,3,63.725,63.725,63.725,63.725,4
20181201|2017-11-03 13:00,3,63.825,63.825,63.825,63.825,1
20181201|2017-11-06 09:00,6,63.525,63.7,63.425,63.7,6
20181201|2017-11-06 10:00,6,63.85,63.85,63.825,63.825,2
20181201|2017-11-06 10:30,6,63.725,63.725,63.725,63.725,1
20181201|2017-11-06 12:00,6,63.9,63.9,63.9,63.9,2
20181201|2017-11-06 12:30,6,63.85,64,63.85,64,41
20181201|2017-11-06 13:00,6,64,64,63.9,63.95,4
20181201|2017-11-07 08:30,7,63.825,63.85,63.825,63.85,4
20181201|2017-11-07 09:00,7,63.8,63.8,63.8,63.8,1
20181201|2017-11-07 09:30,7,63.85,63.875,63.75,63.75,22
20181201|2017-11-07 10:00,7,63.75,63.75,63.75,63.75,1
20181201|2017-11-07 10:30,7,63.675,63.75,63.65,63.75,9
20181201|2017-11-07 11:00,7,63.75,63.75,63.75,63.75,16
20181201|2017-11-07 12:00,7,63.625,63.725,63.625,63.725,9
20181201|2017-11-07 12:30,7,63.75,63.75,63.75,63.75,4
20181201|2017-11-07 13:00,7,63.9,63.9,63.9,63.9,1
20181201|2017-11-08 09:00,8,63.875,63.975,63.875,63.975,10
20181201|2017-11-08 09:30,8,63.9,63.975,63.85,63.975,15
20181201|2017-11-08 10:00,8,63.95,63.975,63.9,63.975,7
20181201|2017-11-08 10:30,8,63.975,63.975,63.9,63.9,10
20181201|2017-11-08 11:00,8,63.85,63.85,63.85,63.85,1
20181201|2017-11-08 12:00,8,63.775,63.8,63.775,63.8,3
20181201|2017-11-08 12:30,8,63.8,63.8,63.675,63.7,9
20181201|2017-11-08 13:00,8,63.675,63.775,63.675,63.775,2
20181201|2017-11-09 08:30,9,63.725,63.725,63.325,63.45,4
20181201|2017-11-09 09:00,9,63.4,63.4,63.4,63.4,1
20181201|2017-11-09 12:00,9,63.675,63.675,63.375,63.375,6
20181201|2017-11-09 12:30,9,63.5,63.7,63.375,63.7,31
20181201|2017-11-09 13:00,9,63.675,63.675,63.4,63.4,29
20181201|2017-11-10 08:30,10,63.325,63.5,63.3,63.5,9
20181201|2017-11-10 09:00,10,63.5,63.725,63.5,63.725,13
20181201|2017-11-10 09:30,10,63.725,63.75,63.725,63.75,19
20181201|2017-11-10 10:00,10,63.75,63.75,63.675,63.75,9
20181201|2017-11-10 10:30,10,63.725,63.75,63.65,63.725,31
20181201|2017-11-10 11:00,10,63.75,63.75,63.6,63.725,19
20181201|2017-11-10 11:30,10,63.775,63.775,63.775,63.775,1
20181201|2017-11-10 12:00,10,63.7,63.75,63.675,63.7,11
20181201|2017-11-10 12:30,10,63.75,63.95,63.75,63.95,35
20181201|2017-11-10 13:00,10,63.875,63.95,63.875,63.9,18
20181201|2017-11-13 08:30,13,63.8,63.825,63.625,63.65,12
20181201|2017-11-13 09:00,13,63.875,63.95,63.875,63.9,7
20181201|2017-11-13 09:30,13,63.95,63.975,63.95,63.975,7
20181201|2017-11-13 12:00,13,63.825,63.825,63.825,63.825,3
20181201|2017-11-13 12:30,13,63.775,63.95,63.775,63.95,9
20181201|2017-11-13 13:00,13,63.925,63.925,63.925,63.925,2
20181201|2017-11-14 08:30,14,63.85,63.85,63.825,63.825,5
20181201|2017-11-14 09:00,14,63.775,63.775,63.6,63.6,18
20181201|2017-11-14 09:30,14,63.575,63.575,63.5,63.5,3
20181201|2017-11-14 10:00,14,63.5,63.5,63.4,63.4,13
20181201|2017-11-14 10:30,14,63.35,63.35,63.15,63.15,10
20181201|2017-11-14 11:00,14,63.025,63.025,62.975,62.975,11
20181201|2017-11-14 12:00,14,63,63,63,63,1
20181201|2017-11-14 12:30,14,62.975,63.125,62.75,63.125,33
20181201|2017-11-14 13:00,14,62.925,62.925,62.925,62.925,1
20181201|2017-11-15 08:30,15,62.5,62.5,62.5,62.5,1
20181201|2017-11-15 09:30,15,62.75,62.875,62.575,62.8,31
20181201|2017-11-15 10:30,15,62.775,62.775,62.725,62.75,3
20181201|2017-11-15 11:00,15,62.7,62.7,62.7,62.7,1
20181201|2017-11-15 11:30,15,62.775,62.8,62.65,62.8,10
20181201|2017-11-15 12:00,15,62.65,62.65,62.65,62.65,1
20181201|2017-11-15 12:30,15,62.5,62.5,62.5,62.5,1
20181201|2017-11-15 13:00,15,62.35,62.35,62.35,62.35,1
20181201|2017-11-16 09:00,16,62.525,62.525,62.425,62.425,3
20181201|2017-11-16 09:30,16,62.4,62.5,62.4,62.5,7
20181201|2017-11-16 10:30,16,62.45,62.45,62.45,62.45,1
20181201|2017-11-16 11:00,16,62.45,62.45,62.45,62.45,1
20181201|2017-11-16 12:00,16,62.45,62.45,62.375,62.375,6
20181201|2017-11-16 12:30,16,62.3,62.325,62.3,62.3,4
20181201|2017-11-16 13:00,16,62.3,62.3,62.275,62.275,9
20181201|2017-11-17 08:30,17,62.025,62.025,62,62,3
20181201|2017-11-17 09:00,17,61.85,61.925,61.85,61.9,6
20181201|2017-11-17 09:30,17,62.425,62.725,62.425,62.45,11
20181201|2017-11-17 10:30,17,62.45,62.45,62.45,62.45,1
20181201|2017-11-17 11:30,17,61.975,61.975,61.975,61.975,2
20181201|2017-11-17 12:30,17,61.9,61.9,61.9,61.9,1
20181201|2017-11-17 13:00,17,61.95,61.95,61.95,61.95,1
20181201|2017-11-20 09:00,20,61.775,61.775,61.3,61.6,5
20181201|2017-11-20 09:30,20,61.45,61.45,61.425,61.425,2
20181201|2017-11-20 10:00,20,61.325,61.375,61.325,61.375,2
20181201|2017-11-20 10:30,20,61.6,61.925,61.3,61.3,10
20181201|2017-11-20 11:00,20,61.9,62.2,61.8,62.2,5
20181201|2017-11-20 12:00,20,62.15,62.25,62.15,62.2,9
20181201|2017-11-20 12:30,20,62.025,62.125,62,62.125,4
20181201|2017-11-21 08:30,21,62.5,62.675,62.5,62.675,3
20181201|2017-11-21 09:00,21,62.35,62.35,62.2,62.2,5
20181201|2017-11-21 10:30,21,62.025,62.025,62.025,62.025,1
20181201|2017-11-21 12:00,21,61.825,61.825,61.8,61.8,4
20181201|2017-11-21 12:30,21,62.175,62.175,61.8,61.85,9
20181201|2017-11-21 13:00,21,61.925,61.925,61.9,61.9,2
20181201|2017-11-22 08:30,22,62.125,62.3,62.125,62.3,3
20181201|2017-11-22 09:00,22,62,62,62,62,7
20181201|2017-11-22 10:00,22,62.25,62.3,62.2,62.2,6
20181201|2017-11-22 10:30,22,62.2,62.2,62.2,62.2,4
20181201|2017-11-22 11:00,22,62.2,62.2,62.2,62.2,12
20181201|2017-11-22 11:30,22,62.2,62.4,62.2,62.4,23
20181201|2017-11-22 12:00,22,62.425,62.625,62.425,62.625,20
20181201|2017-11-22 12:30,22,62.6,62.7,62.6,62.7,7
20181201|2017-11-22 13:00,22,62.55,62.55,62.55,62.55,2
20181201|2017-11-24 08:30,24,62.7,63.1,62.7,62.95,13
20181201|2017-11-24 09:00,24,62.975,63.025,62.925,62.95,18
20181201|2017-11-24 09:30,24,62.95,62.95,62.85,62.85,4
20181201|2017-11-24 10:00,24,62.85,62.85,62.8,62.8,7
20181201|2017-11-24 10:30,24,62.85,62.85,62.85,62.85,1
20181201|2017-11-24 11:00,24,62.85,62.95,62.85,62.95,15
20181201|2017-11-24 11:30,24,62.9,62.95,62.9,62.95,2
20181201|2017-11-24 12:00,24,63.075,63.075,63.075,63.075,1
20181201|2017-11-27 08:30,27,63.15,63.175,63.15,63.15,8
20181201|2017-11-27 09:00,27,63.125,63.125,63.125,63.125,1
20181201|2017-11-27 09:30,27,63.15,63.15,63.15,63.15,1
20181201|2017-11-27 10:00,27,63.175,63.2,63.175,63.175,10
20181201|2017-11-27 11:00,27,63.275,63.275,63.275,63.275,1
20181201|2017-11-27 12:30,27,63.325,63.375,63.25,63.375,10
20181201|2017-11-27 13:00,27,63.375,63.4,63.375,63.4,2
20181201|2017-11-28 08:30,28,63.375,63.425,63.375,63.425,2
20181201|2017-11-28 09:00,28,63.375,63.55,63.375,63.55,25
20181201|2017-11-28 09:30,28,63.45,63.475,63.45,63.45,5
20181201|2017-11-28 10:00,28,63.425,63.425,63.425,63.425,2
20181201|2017-11-28 10:30,28,63.55,63.675,63.55,63.6,7
20181201|2017-11-28 11:00,28,63.575,63.575,63.525,63.525,2
20181201|2017-11-28 11:30,28,63.675,63.675,63.675,63.675,1
20181201|2017-11-28 12:30,28,63.725,63.75,63.625,63.625,12
20181201|2017-11-29 08:30,29,63.75,63.75,63.6,63.6,12
20181201|2017-11-29 10:00,29,63.675,63.675,63.45,63.45,2
20181201|2017-11-29 11:00,29,63.7,63.75,63.5,63.5,9
20181201|2017-11-29 11:30,29,63.4,63.4,63.4,63.4,5
20181201|2017-11-29 12:30,29,63.675,63.675,63.675,63.675,1
20181201|2017-11-29 13:00,29,63.675,63.675,63.675,63.675,3
20181201|2017-11-30 08:30,30,63.75,63.75,63.7,63.75,15
20181201|2017-11-30 09:00,30,63.75,63.75,63.75,63.75,3
20181201|2017-11-30 09:30,30,63.675,63.725,63.675,63.725,2
20181201|2017-11-30 10:00,30,63.6,63.725,63.6,63.725,4
20181201|2017-11-30 11:30,30,63.7,63.7,63.6,63.6,10
20181201|2017-11-30 12:00,30,63.55,63.55,63.55,63.55,1
20181201|2017-11-30 12:30,30,63.55,63.65,63.275,63.65,9
20181201|2017-11-30 13:00,30,63.375,63.375,63.375,63.375,1
20181201|2017-12-01 08:30,1,63.65,63.65,63.375,63.375,18
20181201|2017-12-01 09:00,1,63.65,63.75,63.525,63.525,9
20181201|2017-12-01 09:30,1,63.65,63.65,63.5,63.5,12
20181201|2017-12-01 10:00,1,63.525,63.55,63.25,63.25,12
20181201|2017-12-01 10:30,1,63.5,63.5,63.5,63.5,2
20181201|2017-12-01 12:00,1,63.5,63.5,63.5,63.5,3
20181201|2017-12-01 12:30,1,63.5,63.5,63.5,63.5,20
20181201|2017-12-01 13:00,1,63.45,63.45,63.35,63.35,20
20181201|2017-12-04 08:30,4,63.475,63.675,63.475,63.675,9
20181201|2017-12-04 09:00,4,63.325,63.325,63.15,63.15,21
20181201|2017-12-04 10:00,4,63.5,63.7,63.5,63.7,7
20181201|2017-12-04 10:30,4,63.7,63.725,63.675,63.725,8
20181201|2017-12-04 11:00,4,63.675,63.675,63.675,63.675,1
20181201|2017-12-04 11:30,4,63.6,63.6,63.6,63.6,7
20181201|2017-12-04 12:00,4,63.6,63.6,63.6,63.6,14
20181201|2017-12-04 12:30,4,63.6,63.75,63.6,63.725,56
20181201|2017-12-04 13:00,4,63.7,63.7,63.6,63.6,4
20181201|2017-12-05 08:30,5,63.4,63.55,63.325,63.325,4
20181201|2017-12-05 09:00,5,63.325,63.325,63.3,63.3,5
20181201|2017-12-05 10:00,5,63.05,63.05,62.9,62.9,7
20181201|2017-12-05 10:30,5,63.225,63.225,63.225,63.225,1
20181201|2017-12-05 11:30,5,63.2,63.2,63.2,63.2,1
20181201|2017-12-05 12:00,5,63.275,63.425,63.275,63.425,3
20181201|2017-12-05 12:30,5,63.475,63.625,63.475,63.625,3
20181201|2017-12-06 08:30,6,63.75,63.75,63.525,63.55,21
20181201|2017-12-06 09:00,6,63.45,63.45,63.425,63.425,2
20181201|2017-12-06 09:30,6,63.5,63.5,63.5,63.5,1
20181201|2017-12-06 10:00,6,63.35,63.35,63.35,63.35,1
20181201|2017-12-06 10:30,6,63.425,63.475,63.225,63.225,8
20181201|2017-12-06 11:00,6,63.3,63.3,63.275,63.275,3
20181201|2017-12-06 11:30,6,63.425,63.425,63.425,63.425,1
20181201|2017-12-06 12:30,6,63.3,63.3,63.225,63.225,8
20181201|2017-12-07 08:30,7,63.15,63.15,62.85,62.85,6
20181201|2017-12-07 09:00,7,63,63,63,63,19
20181201|2017-12-07 09:30,7,63.025,63.025,62.95,62.95,2
20181201|2017-12-07 10:30,7,62.95,62.95,62.95,62.95,1
20181201|2017-12-07 11:00,7,62.7,62.725,62.65,62.725,5
20181201|2017-12-07 11:30,7,62.575,62.575,62.475,62.475,17
20181201|2017-12-07 12:00,7,62.8,62.95,62.8,62.95,7
20181201|2017-12-07 12:30,7,63.05,63.375,63.05,63.375,5
20181201|2017-12-07 13:00,7,63.375,63.375,63.375,63.375,1
20181201|2017-12-08 08:30,8,63.3,63.375,63.3,63.325,10
20181201|2017-12-08 09:00,8,63,63,63,63,1
20181201|2017-12-08 09:30,8,63.325,63.325,63.325,63.325,1
20181201|2017-12-08 10:00,8,63.175,63.2,63.175,63.2,5
20181201|2017-12-08 10:30,8,63.2,63.35,63.2,63.35,7
20181201|2017-12-08 11:00,8,63.275,63.275,63.2,63.2,2
20181201|2017-12-08 11:30,8,63.3,63.4,63.3,63.4,7
20181201|2017-12-08 12:00,8,63.5,63.5,63.5,63.5,1
20181201|2017-12-08 12:30,8,63.55,63.725,63.55,63.725,18
20181201|2017-12-08 13:00,8,63.675,63.675,63.675,63.675,1
20181201|2017-12-11 08:30,11,63.55,63.55,63.55,63.55,2
20181201|2017-12-11 09:00,11,63.425,63.475,63.325,63.325,6
20181201|2017-12-11 09:30,11,63.25,63.25,63.075,63.075,2
20181201|2017-12-11 10:00,11,62.975,62.975,62.925,62.925,3
20181201|2017-12-11 11:00,11,63.175,63.175,63,63,4
20181201|2017-12-11 11:30,11,63,63,63,63,6
20181201|2017-12-11 12:00,11,63,63.2,63,63.2,3
20181201|2017-12-11 12:30,11,63.225,63.225,63.2,63.2,4
20181201|2017-12-11 13:00,11,63.55,63.65,63.55,63.65,2
20181201|2017-12-12 08:30,12,63.35,63.35,63.25,63.25,2
20181201|2017-12-12 09:30,12,63.075,63.075,63.05,63.05,5
20181201|2017-12-12 10:00,12,63.025,63.025,63,63,4
20181201|2017-12-12 10:30,12,63.1,63.15,63.1,63.15,7
20181201|2017-12-12 11:00,12,63.15,63.15,63.15,63.15,1
20181201|2017-12-12 11:30,12,63,63,63,63,1
20181201|2017-12-12 12:30,12,62.825,62.85,62.8,62.8,14
20181201|2017-12-13 08:30,13,62.75,62.8,62.65,62.725,10
20181201|2017-12-13 09:00,13,62.8,62.825,62.8,62.825,2
20181201|2017-12-13 09:30,13,63.175,63.475,63.175,63.475,4
20181201|2017-12-13 10:30,13,63.225,63.225,63.225,63.225,2
20181201|2017-12-13 11:30,13,62.65,62.65,62.625,62.625,6
20181201|2017-12-13 12:00,13,62.525,62.525,62.4,62.4,9
20181201|2017-12-13 12:30,13,62.8,63.1,62.8,63.1,2
20181201|2017-12-13 13:00,13,63.05,63.05,63.05,63.05,1
20181201|2017-12-14 08:30,14,62.7,62.7,62.7,62.7,1
20181201|2017-12-14 10:30,14,63.1,63.225,63.1,63.225,7
20181201|2017-12-14 11:00,14,63.5,63.75,63.5,63.725,103
20181201|2017-12-14 11:30,14,63.5,63.6,63.5,63.6,2
20181201|2017-12-14 12:00,14,63.575,63.625,63.575,63.625,5
20181201|2017-12-14 12:30,14,63.1,63.1,63.1,63.1,1
20181201|2017-12-14 13:00,14,63.1,63.1,63,63,5
20181201|2017-12-15 08:30,15,62.7,62.925,62.7,62.925,3
20181201|2017-12-15 09:00,15,62.975,63.2,62.975,63.2,7
20181201|2017-12-15 09:30,15,63.075,63.525,63.075,63.525,9
20181201|2017-12-15 11:00,15,63.6,63.6,63.425,63.425,3
20181201|2017-12-15 11:30,15,63.625,63.65,63.6,63.65,10
20181201|2017-12-15 12:00,15,63.65,63.725,63.65,63.675,9
20181201|2017-12-15 12:30,15,63.725,63.9,63.65,63.85,50
20181201|2017-12-15 13:00,15,63.875,63.875,63.825,63.825,7
20181201|2017-12-18 08:30,18,63.9,63.9,63.825,63.85,41
20181201|2017-12-18 09:00,18,63.7,63.875,63.7,63.875,4
20181201|2017-12-18 09:30,18,63.9,63.9,63.775,63.775,5
20181201|2017-12-18 10:30,18,63.5,63.6,63.5,63.6,2
20181201|2017-12-18 11:00,18,63.45,63.45,63.45,63.45,1
20181201|2017-12-18 11:30,18,63.45,63.525,63.45,63.525,6
20181201|2017-12-18 12:00,18,63.525,63.525,63.525,63.525,4
20181201|2017-12-18 12:30,18,63.725,63.825,63.725,63.825,5
20181201|2017-12-18 13:00,18,63.55,63.55,63.55,63.55,4
20181201|2017-12-19 08:30,19,63.7,63.7,63.625,63.625,6
20181201|2017-12-19 09:00,19,63.425,63.425,63.425,63.425,1
20181201|2017-12-19 09:30,19,63.175,63.175,62.825,62.875,7
20181201|2017-12-19 10:00,19,62.875,62.875,62.875,62.875,1
20181201|2017-12-19 10:30,19,62.675,62.675,62.675,62.675,1
20181201|2017-12-19 11:00,19,62.65,62.65,62.65,62.65,1
20181201|2017-12-19 12:00,19,62.7,62.7,62.7,62.7,3
20181201|2017-12-19 12:30,19,62.7,62.75,62.7,62.75,8
20181201|2017-12-19 13:00,19,62.7,62.7,62.7,62.7,2
20181201|2017-12-20 08:30,20,62.75,63.1,62.75,63.1,3
20181201|2017-12-20 09:00,20,63,63.025,63,63,3
20181201|2017-12-20 09:30,20,63.1,63.1,63.1,63.1,1
20181201|2017-12-20 10:00,20,63.15,63.85,63.15,63.775,20
20181201|2017-12-20 11:30,20,63.525,63.55,63.4,63.45,30
20181201|2017-12-20 12:00,20,63.5,63.625,63.5,63.625,19
20181201|2017-12-20 12:30,20,63.65,63.65,63.625,63.625,7
20181201|2017-12-20 13:00,20,63.675,63.8,63.675,63.775,14
20181201|2017-12-21 08:30,21,63.85,63.9,63.8,63.875,36
20181201|2017-12-21 09:00,21,63.875,63.9,63.575,63.575,17
20181201|2017-12-21 10:00,21,63.875,63.875,63.875,63.875,6
20181201|2017-12-21 10:30,21,63.85,63.85,63.85,63.85,1
20181201|2017-12-21 11:00,21,63.875,63.875,63.875,63.875,2
20181201|2017-12-21 11:30,21,63.85,63.9,63.8,63.825,8
20181201|2017-12-21 12:00,21,63.875,63.875,63.875,63.875,2
20181201|2017-12-21 12:30,21,63.825,63.825,63.675,63.675,7
20181201|2017-12-21 13:00,21,63.8,63.8,63.775,63.775,3
20181201|2017-12-22 08:30,22,63.675,63.675,63.625,63.65,6
20181201|2017-12-22 09:00,22,63.775,63.825,63.625,63.825,9
20181201|2017-12-22 09:30,22,63.8,63.8,63.8,63.8,2
20181201|2017-12-22 10:00,22,63.9,63.9,63.875,63.9,8
20181201|2017-12-22 10:30,22,63.9,63.975,63.875,63.975,72
20181201|2017-12-22 11:00,22,63.975,64,63.95,64,106
20181201|2017-12-22 11:30,22,64,64,63.85,63.975,179
20181201|2017-12-22 12:00,22,64,64,63.875,63.875,17
20181201|2017-12-26 08:30,26,63.775,63.9,63.775,63.9,11
20181201|2017-12-26 09:00,26,63.9,63.975,63.9,63.975,11
20181201|2017-12-26 09:30,26,63.975,64,63.9,63.9,18
20181201|2017-12-26 10:30,26,63.9,63.975,63.875,63.975,15
20181201|2017-12-26 11:00,26,63.975,64,63.9,63.9,4
20181201|2017-12-26 11:30,26,63.9,63.975,63.85,63.975,11
20181201|2017-12-26 12:00,26,63.975,64,63.95,63.975,19
20181201|2017-12-26 12:30,26,64,64,63.8,63.8,21
20181201|2017-12-27 08:30,27,63.95,63.95,63.9,63.9,2
20181201|2017-12-27 09:00,27,63.925,63.925,63.5,63.6,28
20181201|2017-12-27 09:30,27,63.55,63.55,63.475,63.475,5
20181201|2017-12-27 11:00,27,63.775,63.775,63.775,63.775,1
20181201|2017-12-27 11:30,27,63.8,63.825,63.8,63.825,5
20181201|2017-12-27 12:00,27,63.775,63.775,63.75,63.75,8
20181201|2017-12-27 12:30,27,63.725,63.8,63.525,63.8,14
20181201|2017-12-27 13:00,27,63.825,63.825,63.75,63.775,5
20181201|2017-12-28 08:30,28,63.7,63.825,63.7,63.825,14
20181201|2017-12-28 09:00,28,63.85,63.85,63.675,63.7,20
20181201|2017-12-28 10:00,28,63.775,63.775,63.725,63.725,4
20181201|2017-12-28 11:00,28,63.825,63.85,63.825,63.85,5
20181201|2017-12-28 11:30,28,63.9,63.9,63.9,63.9,18
20181201|2017-12-28 12:00,28,63.9,63.9,63.9,63.9,4
20181201|2017-12-28 12:30,28,63.9,63.95,63.9,63.95,144
20181201|2017-12-28 13:00,28,63.925,63.925,63.85,63.85,7
20181201|2017-12-29 08:30,29,63.95,63.95,63.925,63.95,80
20181201|2017-12-29 09:00,29,63.925,63.95,63.9,63.95,97
20181201|2017-12-29 09:30,29,63.95,64,63.95,63.975,87
20181201|2017-12-29 10:00,29,64,64,63.9,63.9,40
20181201|2017-12-29 10:30,29,63.9,63.9,63.9,63.9,2
20181201|2017-12-29 11:00,29,63.95,63.975,63.8,63.95,9
20181201|2017-12-29 11:30,29,63.925,64,63.925,64,35
20181201|2017-12-29 12:00,29,64,64,63.95,63.95,32
20181201|2017-12-29 12:30,29,63.975,64,63.875,64,23
20181201|2017-12-29 13:00,29,63.975,64,63.9,63.9,18
20181201|2018-01-02 08:30,2,64,64,63.975,63.975,23
20181201|2018-01-02 09:00,2,64,64.05,64,64.05,35
20181201|2018-01-02 09:30,2,64.05,64.05,64.025,64.05,21
20181201|2018-01-02 10:00,2,64.05,64.05,64.05,64.05,44
20181201|2018-01-02 10:30,2,64.05,64.05,64.05,64.05,22
20181201|2018-01-02 11:00,2,64.05,64.05,64,64.05,23
20181201|2018-01-02 11:30,2,64.05,64.05,64.05,64.05,2
20181201|2018-01-02 12:00,2,64,64.075,64,64.075,17
20181201|2018-01-02 12:30,2,64.075,64.1,64.025,64.1,21
20181201|2018-01-02 13:00,2,64.1,64.125,64.1,64.125,4
20181201|2018-01-03 08:30,3,64,64,63.875,63.875,36
20181201|2018-01-03 09:00,3,63.95,64.1,63.95,64.05,31
20181201|2018-01-03 09:30,3,64.075,64.125,64.025,64.125,38
20181201|2018-01-03 10:00,3,64.15,64.15,64.125,64.125,10
20181201|2018-01-03 10:30,3,64.15,64.15,64.15,64.15,28
20181201|2018-01-03 11:30,3,64.1,64.1,64.1,64.1,3
20181201|2018-01-03 12:00,3,64.1,64.15,64.1,64.125,14
20181201|2018-01-03 12:30,3,64.1,64.2,64.05,64.175,115
20181201|2018-01-03 13:00,3,64.175,64.2,64.125,64.15,30
20181201|2018-01-04 08:30,4,64.175,64.225,64.1,64.1,17
20181201|2018-01-04 09:00,4,64.2,64.2,63.95,63.95,7
20181201|2018-01-04 09:30,4,63.95,64,63.95,64,9
20181201|2018-01-04 10:00,4,64,64.05,64,64.05,16
20181201|2018-01-04 10:30,4,64.1,64.2,64.05,64.05,22
20181201|2018-01-04 11:00,4,64.1,64.175,64.1,64.175,14
20181201|2018-01-04 11:30,4,64.15,64.2,64.15,64.175,4
20181201|2018-01-04 12:00,4,64.175,64.25,64.175,64.25,68
20181201|2018-01-04 12:30,4,64.25,64.25,64.2,64.25,166
20181201|2018-01-04 13:00,4,64.225,64.225,64.15,64.15,6
20181201|2018-01-05 08:30,5,64,64.05,63.6,63.6,54
20181201|2018-01-05 09:00,5,63.55,63.55,63.5,63.5,16
20181201|2018-01-05 10:00,5,63.9,63.9,63.9,63.9,1
20181201|2018-01-05 12:00,5,64.05,64.05,64.05,64.05,1
20181201|2018-01-05 12:30,5,63.975,64.05,63.95,64.025,55
20181201|2018-01-05 13:00,5,64.025,64.025,64.025,64.025,10
20181201|2018-01-08 08:30,8,64.2,64.4,64.1,64.375,91
20181201|2018-01-08 09:00,8,64.4,64.4,64.35,64.4,5
20181201|2018-01-08 09:30,8,64.375,64.4,64.25,64.325,25
20181201|2018-01-08 10:00,8,64.325,64.325,64.3,64.3,8
20181201|2018-01-08 10:30,8,64.375,64.375,64.325,64.375,19
20181201|2018-01-08 11:00,8,64.35,64.375,64.35,64.375,17
20181201|2018-01-08 11:30,8,64.325,64.425,64.325,64.4,17
20181201|2018-01-08 12:00,8,64.425,64.425,64.4,64.4,16
20181201|2018-01-08 12:30,8,64.425,64.5,64.425,64.5,144
20181201|2018-01-08 13:00,8,64.45,64.5,64.425,64.425,124
20181201|2018-01-09 08:30,9,64.25,64.25,64.175,64.2,5
20181201|2018-01-09 09:00,9,64.325,64.575,64.325,64.575,46
20181201|2018-01-09 09:30,9,64.5,64.5,64.5,64.5,2
20181201|2018-01-09 10:00,9,64.475,64.575,64.475,64.5,8
20181201|2018-01-09 10:30,9,64.55,64.65,64.55,64.65,10
20181201|2018-01-09 11:00,9,64.625,64.65,64.625,64.65,8
20181201|2018-01-09 11:30,9,64.7,64.725,64.7,64.725,3
20181201|2018-01-09 12:30,9,64.625,64.8,64.5,64.8,70
20181201|2018-01-09 13:00,9,64.725,64.725,64.725,64.725,1
20181201|2018-01-10 08:30,10,64.775,64.8,64.65,64.75,39
20181201|2018-01-10 09:00,10,64.75,64.9,64.75,64.825,72
20181201|2018-01-10 09:30,10,64.875,64.95,64.875,64.95,132
20181201|2018-01-10 10:00,10,64.95,64.975,64.9,64.95,51
20181201|2018-01-10 10:30,10,64.95,64.975,64.9,64.95,42
20181201|2018-01-10 11:00,10,64.95,64.95,64.65,64.725,30
20181201|2018-01-10 11:30,10,64.7,64.7,64.05,64.225,35
20181201|2018-01-10 12:00,10,64.75,64.8,64.725,64.725,64
20181201|2018-01-10 12:30,10,64.725,64.9,64.725,64.9,116
20181201|2018-01-10 13:00,10,64.9,64.9,64.825,64.875,20
20181201|2018-01-11 08:30,11,64.7,64.7,64.425,64.525,40
20181201|2018-01-11 09:00,11,64.6,64.725,64.575,64.725,20
20181201|2018-01-11 09:30,11,64.7,64.75,64.45,64.5,48
20181201|2018-01-11 10:00,11,64.475,64.55,64.35,64.45,37
20181201|2018-01-11 10:30,11,64.4,64.4,64.25,64.25,17
20181201|2018-01-11 11:00,11,64.25,64.275,64.175,64.2,12
20181201|2018-01-11 11:30,11,64.2,64.2,64.15,64.15,8
20181201|2018-01-11 12:00,11,64.3,64.375,64.3,64.3,8
20181201|2018-01-11 12:30,11,64.225,64.65,64.025,64.65,82
20181201|2018-01-11 13:00,11,64.625,64.65,64.4,64.55,60
20181201|2018-01-12 08:30,12,64.4,64.575,64.4,64.575,49
20181201|2018-01-12 09:00,12,64.6,64.65,64.55,64.625,42
20181201|2018-01-12 09:30,12,64.6,64.65,64.425,64.425,57
20181201|2018-01-12 10:00,12,64.4,64.4,64.1,64.1,51
20181201|2018-01-12 10:30,12,64.15,64.25,64.1,64.125,160
20181201|2018-01-12 11:00,12,64.15,64.15,64.1,64.125,17
20181201|2018-01-12 11:30,12,63.95,64,63.9,63.925,7
20181201|2018-01-12 12:00,12,63.9,64.2,63.9,64.175,30
20181201|2018-01-12 12:30,12,64.2,64.5,64,64.5,76
20181201|2018-01-12 13:00,12,64.425,64.425,64.275,64.275,19
20181201|2018-01-16 08:30,16,64.325,64.325,64.2,64.3,41
20181201|2018-01-16 09:00,16,64.3,64.4,64.225,64.4,45
20181201|2018-01-16 09:30,16,64.4,64.575,64.35,64.55,81
20181201|2018-01-16 10:00,16,64.55,64.6,64.525,64.6,6
20181201|2018-01-16 10:30,16,64.6,64.65,64.475,64.65,63
20181201|2018-01-16 11:00,16,64.65,64.65,64.65,64.65,50
20181201|2018-01-16 11:30,16,64.675,64.7,64.675,64.7,2
20181201|2018-01-16 12:00,16,64.725,64.8,64.725,64.75,37
20181201|2018-01-16 12:30,16,64.75,64.8,64.7,64.8,27
20181201|2018-01-16 13:00,16,64.6,64.7,64.6,64.675,4
20181201|2018-01-17 08:30,17,64.525,64.65,64.4,64.425,46
20181201|2018-01-17 09:00,17,64.6,64.6,64.45,64.5,4
20181201|2018-01-17 09:30,17,64.5,64.5,64.5,64.5,2
20181201|2018-01-17 10:00,17,64.525,64.55,64.525,64.55,7
20181201|2018-01-17 10:30,17,64.55,64.675,64.55,64.65,25
20181201|2018-01-17 11:00,17,64.6,64.625,64.6,64.625,2
20181201|2018-01-17 11:30,17,64.65,64.675,64.575,64.575,71
20181201|2018-01-17 12:00,17,64.575,64.575,64.55,64.55,58
20181201|2018-01-17 12:30,17,64.575,64.575,64.475,64.5,60
20181201|2018-01-17 13:00,17,64.5,64.5,64.425,64.475,95
20181201|2018-01-18 08:30,18,64.55,64.65,64.4,64.45,15
20181201|2018-01-18 09:00,18,64.35,64.35,63.975,64.2,200
20181201|2018-01-18 09:30,18,64.25,64.475,64.25,64.45,24
20181201|2018-01-18 10:00,18,64.425,64.6,64.425,64.575,35
20181201|2018-01-18 10:30,18,64.55,64.625,64.525,64.625,18
20181201|2018-01-18 11:00,18,64.625,64.65,64.525,64.65,22
20181201|2018-01-18 11:30,18,64.65,64.65,64.55,64.55,25
20181201|2018-01-18 12:00,18,64.625,64.675,64.55,64.55,30
20181201|2018-01-18 12:30,18,64.625,64.675,64.35,64.475,178
20181201|2018-01-18 13:00,18,64.525,64.525,64.475,64.525,6
20181201|2018-01-19 08:30,19,64.35,64.45,64.35,64.45,2
20181201|2018-01-19 09:00,19,64.475,64.475,64.325,64.425,8
20181201|2018-01-19 09:30,19,64.4,64.475,64.275,64.475,8
20181201|2018-01-19 10:00,19,64.525,64.65,64.525,64.6,23
20181201|2018-01-19 10:30,19,64.525,64.55,64.4,64.4,25
20181201|2018-01-19 11:00,19,64.425,64.425,64.325,64.4,21
20181201|2018-01-19 11:30,19,64.4,64.4,64.375,64.4,15
20181201|2018-01-19 12:00,19,64.45,64.45,64.45,64.45,1
20181201|2018-01-19 12:30,19,64.425,64.55,64.325,64.5,79
20181201|2018-01-19 13:00,19,64.5,64.5,64.5,64.5,1
20181201|2018-01-22 08:30,22,64.4,64.4,64.275,64.275,6
20181201|2018-01-22 09:30,22,64.475,64.475,64.475,64.475,5
20181201|2018-01-22 10:00,22,64.45,64.525,64.45,64.525,15
20181201|2018-01-22 10:30,22,64.525,64.55,64.525,64.55,11
20181201|2018-01-22 11:00,22,64.325,64.325,64.325,64.325,1
20181201|2018-01-22 11:30,22,64.5,64.5,64.375,64.375,13
20181201|2018-01-22 12:00,22,64.35,64.35,64.325,64.325,4
20181201|2018-01-22 12:30,22,64.35,64.425,64.325,64.375,15
20181201|2018-01-22 13:00,22,64.475,64.475,64.475,64.475,5
20181201|2018-01-23 08:30,23,64.6,64.6,64.125,64.125,18
20181201|2018-01-23 09:00,23,64.15,64.45,64.075,64.375,64
20181201|2018-01-23 09:30,23,64.375,64.4,64.2,64.4,34
20181201|2018-01-23 10:00,23,64.2,64.35,64.2,64.35,8
20181201|2018-01-23 10:30,23,64.4,64.5,64.4,64.475,7
20181201|2018-01-23 11:00,23,64.45,64.475,64.45,64.475,2
20181201|2018-01-23 12:00,23,64.325,64.325,64.275,64.275,13
20181201|2018-01-23 12:30,23,64.2,64.275,64.15,64.225,11
20181201|2018-01-23 13:00,23,64.2,64.2,64.075,64.075,4
20181201|2018-01-24 08:30,24,64.35,64.65,64.25,64.65,143
20181201|2018-01-24 09:00,24,64.625,64.65,64.525,64.65,155
20181201|2018-01-24 09:30,24,64.65,64.8,64.625,64.8,218
20181201|2018-01-24 10:00,24,64.8,64.8,64.55,64.65,93
20181201|2018-01-24 10:30,24,64.65,64.65,64.35,64.45,126
20181201|2018-01-24 11:00,24,64.525,64.6,64.45,64.55,22
20181201|2018-01-24 11:30,24,64.525,64.55,64.4,64.5,44
20181201|2018-01-24 12:00,24,64.575,64.625,64.55,64.575,26
20181201|2018-01-24 12:30,24,64.625,64.7,64.525,64.7,49
20181201|2018-01-24 13:00,24,64.7,64.725,64.675,64.725,29
20181201|2018-01-25 08:30,25,64.675,64.75,64.6,64.7,78
20181201|2018-01-25 09:00,25,64.7,64.75,64.575,64.75,52
20181201|2018-01-25 09:30,25,64.75,64.75,64.575,64.675,22
20181201|2018-01-25 10:00,25,64.675,64.675,64.675,64.675,7
20181201|2018-01-25 10:30,25,64.675,64.75,64.65,64.725,75
20181201|2018-01-25 11:00,25,64.7,64.7,64.425,64.525,16
20181201|2018-01-25 11:30,25,64.5,64.5,64.475,64.475,4
20181201|2018-01-25 12:00,25,64.425,64.425,64.225,64.225,19
20181201|2018-01-25 12:30,25,64.125,64.125,63.85,63.95,41
20181201|2018-01-25 13:00,25,63.95,63.95,63.775,63.775,16
20181201|2018-01-26 08:30,26,63.975,64.1,63.6,64.1,18
20181201|2018-01-26 09:00,26,64.05,64.125,64.05,64.05,5
20181201|2018-01-26 09:30,26,63.875,63.875,63.75,63.8,4
20181201|2018-01-26 10:00,26,63.875,64.175,63.825,64.175,10
20181201|2018-01-26 10:30,26,64.2,64.225,64.2,64.2,5
20181201|2018-01-26 11:30,26,64,64.125,64,64.025,6
20181201|2018-01-26 12:00,26,63.95,63.95,63.95,63.95,1
20181201|2018-01-26 12:30,26,63.875,64.075,63.725,64.075,10
20181201|2018-01-26 13:00,26,63.825,63.825,63.825,63.825,1
20181201|2018-01-29 08:30,29,64.175,64.225,63.95,63.95,4
20181201|2018-01-29 09:00,29,63.9,64.25,63.9,64.075,18
20181201|2018-01-29 09:30,29,64.15,64.375,64.125,64.325,30
20181201|2018-01-29 10:00,29,64.25,64.25,64.175,64.175,3
20181201|2018-01-29 10:30,29,64.225,64.275,64.175,64.175,17
20181201|2018-01-29 11:00,29,64.25,64.3,64.25,64.3,8
20181201|2018-01-29 11:30,29,64.3,64.3,64.225,64.225,2
20181201|2018-01-29 12:00,29,64.2,64.2,64.2,64.2,3
20181201|2018-01-29 12:30,29,64.225,64.225,64.15,64.2,10
20181201|2018-01-29 13:00,29,64.1,64.125,64.025,64.025,6
20181201|2018-01-30 08:30,30,64.2,64.2,63.75,63.75,14
20181201|2018-01-30 09:00,30,63.725,63.725,63.55,63.55,19
20181201|2018-01-30 09:30,30,63.5,63.65,63.475,63.5,19
20181201|2018-01-30 10:00,30,63.425,63.525,63.425,63.525,2
20181201|2018-01-30 10:30,30,63.45,63.85,63.45,63.8,19
20181201|2018-01-30 11:00,30,63.775,63.8,63.7,63.75,6
20181201|2018-01-30 11:30,30,63.775,63.8,63.725,63.8,5
20181201|2018-01-30 12:00,30,63.625,64,63.625,64,10
20181201|2018-01-30 12:30,30,64.15,64.35,64.025,64.35,25
20181201|2018-01-30 13:00,30,64.25,64.25,64.1,64.1,4
20181201|2018-01-31 08:30,31,64.35,64.375,64.175,64.25,22
20181201|2018-01-31 09:00,31,64.175,64.2,63.95,63.95,26
20181201|2018-01-31 09:30,31,64.025,64.025,63.75,63.8,15
20181201|2018-01-31 10:00,31,63.8,63.875,63.7,63.85,17
20181201|2018-01-31 10:30,31,63.775,64,63.75,63.975,35
20181201|2018-01-31 11:00,31,64.075,64.075,64,64.025,9
20181201|2018-01-31 11:30,31,64.025,64.2,63.875,64.2,16
20181201|2018-01-31 12:00,31,63.925,64.075,63.85,64.075,9
20181201|2018-01-31 12:30,31,64.05,64.125,63.825,64.125,34
20181201|2018-01-31 13:00,31,63.975,64,63.875,63.875,5
20181201|2018-02-01 08:30,1,64,64.2,63.975,64.075,33
20181201|2018-02-01 09:00,1,64.075,64.2,64,64.15,28
20181201|2018-02-01 09:30,1,64.15,64.25,64.075,64.25,10
20181201|2018-02-01 10:00,1,64.175,64.4,64.125,64.375,45
20181201|2018-02-01 10:30,1,64.375,64.4,64.15,64.15,56
20181201|2018-02-01 11:00,1,64.1,64.4,64.1,64.4,81
20181201|2018-02-01 11:30,1,64.325,64.65,64.325,64.575,82
20181201|2018-02-01 12:00,1,64.55,64.75,64.5,64.625,168
20181201|2018-02-01 12:30,1,64.625,64.7,64.55,64.7,68
20181201|2018-02-01 13:00,1,64.575,64.575,64.45,64.45,14
20181201|2018-02-02 08:30,2,64.525,64.525,64.4,64.4,2
20181201|2018-02-02 09:00,2,64.525,64.525,64.25,64.35,84
20181201|2018-02-02 09:30,2,64.3,64.325,64.175,64.175,12
20181201|2018-02-02 10:00,2,64.175,64.25,64.15,64.2,6
20181201|2018-02-02 10:30,2,64.25,64.25,64,64,5
20181201|2018-02-02 11:00,2,64.35,64.375,64.275,64.275,9
20181201|2018-02-02 11:30,2,64.175,64.175,64.175,64.175,5
20181201|2018-02-02 12:00,2,64.175,64.175,64.175,64.175,1
20181201|2018-02-02 12:30,2,64.4,64.825,64.4,64.825,186
20181201|2018-02-02 13:00,2,64.725,64.825,64.625,64.625,26
20181201|2018-02-05 08:30,5,64.75,64.775,64.75,64.775,15
20181201|2018-02-05 09:00,5,64.625,64.675,64.275,64.575,27
20181201|2018-02-05 09:30,5,64.575,64.7,64.575,64.7,53
20181201|2018-02-05 10:00,5,64.575,64.675,64.575,64.65,7
20181201|2018-02-05 10:30,5,64.7,64.7,64.45,64.45,6
20181201|2018-02-05 11:00,5,64.475,64.475,64.35,64.475,17
20181201|2018-02-05 11:30,5,64.55,64.575,64.55,64.575,4
20181201|2018-02-05 12:00,5,64.575,64.6,64.525,64.6,6
20181201|2018-02-05 12:30,5,64.65,64.725,64.45,64.725,265
20181201|2018-02-05 13:00,5,64.75,64.775,64.65,64.7,42
20181201|2018-02-06 08:30,6,64.25,64.45,63.8,63.8,67
20181201|2018-02-06 09:00,6,63.85,63.875,63.5,63.575,48
20181201|2018-02-06 09:30,6,63.65,63.65,63.65,63.65,4
20181201|2018-02-06 10:00,6,63.65,63.65,63.55,63.575,7
20181201|2018-02-06 10:30,6,63.6,63.725,63.525,63.725,7
20181201|2018-02-06 11:00,6,63.525,63.525,63.45,63.45,9
20181201|2018-02-06 11:30,6,63.45,63.675,63.4,63.65,23
20181201|2018-02-06 12:00,6,63.65,63.725,63.5,63.725,18
20181201|2018-02-06 12:30,6,63.65,64.125,63.65,64,42
20181201|2018-02-06 13:00,6,63.9,63.9,63.9,63.9,2
20181201|2018-02-07 08:30,7,63.55,63.575,63.45,63.45,18
20181201|2018-02-07 09:00,7,63.45,63.45,63.25,63.3,36
20181201|2018-02-07 09:30,7,63.35,63.425,63.275,63.325,36
20181201|2018-02-07 10:00,7,63.275,63.475,63.2,63.475,29
20181201|2018-02-07 10:30,7,63.425,63.45,63.35,63.4,10
20181201|2018-02-07 11:00,7,63.3,63.3,63.15,63.2,36
20181201|2018-02-07 11:30,7,63.175,63.175,63.075,63.075,22
20181201|2018-02-07 12:00,7,63,63,62.85,62.9,42
20181201|2018-02-07 12:30,7,62.9,63.6,62.85,63.55,87
20181201|2018-02-07 13:00,7,63.4,63.4,63.35,63.375,5
20181201|2018-02-08 08:30,8,63,63.125,63,63,33
20181201|2018-02-08 09:00,8,63.05,63.05,62.325,62.625,161
20181201|2018-02-08 09:30,8,62.8,62.8,62.675,62.8,3
20181201|2018-02-08 10:30,8,62.875,62.9,62.875,62.9,3
20181201|2018-02-08 11:00,8,62.9,62.9,62.675,62.825,5
20181201|2018-02-08 11:30,8,62.75,62.75,62.625,62.625,28
20181201|2018-02-08 12:00,8,62.575,62.875,62.525,62.85,46
20181201|2018-02-08 12:30,8,62.85,63.75,62.85,63.75,86
20181201|2018-02-08 13:00,8,63.325,63.375,63.325,63.375,6
20181201|2018-02-09 08:30,9,63.275,63.275,63,63.05,31
20181201|2018-02-09 09:00,9,62.875,63,62.65,62.75,89
20181201|2018-02-09 09:30,9,62.775,62.8,62.775,62.8,2
20181201|2018-02-09 10:30,9,62.75,62.75,62.625,62.625,3
20181201|2018-02-09 11:00,9,62.625,62.625,62.6,62.6,2
20181201|2018-02-09 12:00,9,62.675,62.75,62.675,62.675,10
20181201|2018-02-09 12:30,9,62.625,63,62.5,62.875,62
20181201|2018-02-09 13:00,9,62.875,62.875,62.85,62.85,9
20181201|2018-02-12 08:30,12,62.8,62.8,62.675,62.775,24
20181201|2018-02-12 09:00,12,62.775,62.8,62.75,62.75,15
20181201|2018-02-12 09:30,12,62.675,62.75,62.675,62.725,7
20181201|2018-02-12 10:00,12,62.75,63.1,62.75,63.1,14
20181201|2018-02-12 10:30,12,62.925,63.6,62.925,63,17
20181201|2018-02-12 11:00,12,63.35,63.35,63.35,63.35,1
20181201|2018-02-12 11:30,12,63.7,63.825,63.6,63.6,11
20181201|2018-02-12 12:00,12,63.325,63.45,63.3,63.425,23
20181201|2018-02-12 12:30,12,63.525,64.1,63.4,64,105
20181201|2018-02-12 13:00,12,63.725,63.725,63.525,63.625,18
20181201|2018-02-13 08:30,13,63.525,63.6,63.375,63.4,20
20181201|2018-02-13 09:00,13,63.4,63.4,62.75,62.875,108
20181201|2018-02-13 09:30,13,62.925,63.1,62.925,63.1,3
20181201|2018-02-13 10:00,13,63.075,63.075,63.05,63.05,15
20181201|2018-02-13 10:30,13,63.05,63.175,63.05,63.175,12
20181201|2018-02-13 11:30,13,63.05,63.05,62.9,62.95,76
20181201|2018-02-13 12:00,13,62.95,63.075,62.9,62.9,15
20181201|2018-02-13 12:30,13,62.95,63.2,62.85,63.1,244
20181201|2018-02-13 13:00,13,63.1,63.1,63,63.05,9
20181201|2018-02-14 08:30,14,63.075,63.075,62.85,62.85,12
20181201|2018-02-14 09:00,14,62.875,63.2,62.875,63.175,18
20181201|2018-02-14 09:30,14,63.175,63.575,63.175,63.35,27
20181201|2018-02-14 10:00,14,63.425,64,63.425,63.85,83
20181201|2018-02-14 10:30,14,63.85,63.975,63.85,63.85,32
20181201|2018-02-14 11:00,14,63.975,64,63.95,63.95,34
20181201|2018-02-14 11:30,14,64,64.05,64,64.025,8
20181201|2018-02-14 12:00,14,64.05,64.05,63.975,63.975,4
20181201|2018-02-14 12:30,14,63.9,64.075,63.775,63.825,30
20181201|2018-02-14 13:00,14,63.825,63.825,63.825,63.825,2
20181201|2018-02-15 08:30,15,64.125,64.2,64,64.2,17
20181201|2018-02-15 09:00,15,63.85,63.85,63.775,63.825,14
20181201|2018-02-15 09:30,15,63.75,63.8,63.675,63.725,14
20181201|2018-02-15 10:00,15,63.65,63.8,63.55,63.8,32
20181201|2018-02-15 10:30,15,63.875,63.875,63.525,63.55,15
20181201|2018-02-15 11:00,15,63.675,63.675,63.65,63.65,2
20181201|2018-02-15 11:30,15,63.575,63.65,63.575,63.65,16
20181201|2018-02-15 12:00,15,63.7,63.7,63.625,63.625,7
20181201|2018-02-15 12:30,15,63.625,63.65,63.4,63.45,62
20181201|2018-02-15 13:00,15,63.35,63.4,63.35,63.4,7
20181201|2018-02-16 08:30,16,63.25,63.475,63.05,63.3,37
20181201|2018-02-16 09:30,16,63.2,63.2,63.1,63.175,10
20181201|2018-02-16 10:00,16,63.25,63.3,63.175,63.275,10
20181201|2018-02-16 10:30,16,63.2,63.2,63.1,63.1,5
20181201|2018-02-16 11:00,16,63.225,63.225,63.075,63.125,41
20181201|2018-02-16 11:30,16,63.325,63.425,63.225,63.25,24
20181201|2018-02-16 12:00,16,63.25,63.25,63.1,63.1,26
20181201|2018-02-16 12:30,16,63.1,63.1,62.8,62.8,38
20181201|2018-02-16 13:00,16,62.775,63.025,62.775,63,18
20181201|2018-02-20 08:30,20,62.75,63.725,62.75,63.275,50
20181201|2018-02-20 09:00,20,63.475,63.475,63.125,63.125,6
20181201|2018-02-20 09:30,20,63.125,63.225,63.125,63.225,21
20181201|2018-02-20 10:00,20,63.2,63.475,63.2,63.475,45
20181201|2018-02-20 10:30,20,63.5,63.6,63.4,63.6,78
20181201|2018-02-20 11:00,20,63.65,63.75,63.65,63.675,21
20181201|2018-02-20 11:30,20,63.75,63.75,63.675,63.675,3
20181201|2018-02-20 12:00,20,63.775,63.775,63.75,63.75,4
20181201|2018-02-20 12:30,20,63.7,63.85,63.125,63.125,38
20181201|2018-02-20 13:00,20,63.325,63.475,63.325,63.4,10
20181201|2018-02-21 08:30,21,63.325,64.225,63.325,64.225,94
20181201|2018-02-21 09:00,21,64.225,64.225,63.875,63.9,70
20181201|2018-02-21 09:30,21,63.875,63.975,63.725,63.725,70
20181201|2018-02-21 10:00,21,63.725,63.9,63.725,63.9,32
20181201|2018-02-21 10:30,21,63.9,63.9,63.6,63.725,59
20181201|2018-02-21 11:00,21,63.725,63.725,63.45,63.45,27
20181201|2018-02-21 11:30,21,63.55,63.65,63.375,63.6,71
20181201|2018-02-21 12:00,21,63.575,63.875,63.525,63.8,24
20181201|2018-02-21 12:30,21,63.9,64,63.75,63.75,57
20181201|2018-02-21 13:00,21,63.675,63.875,63.675,63.875,17
20181201|2018-02-22 08:30,22,63.75,64.15,63.75,63.975,53
20181201|2018-02-22 09:00,22,64.075,64.225,63.85,64.075,83
20181201|2018-02-22 09:30,22,64.075,64.225,63.975,64.225,80
20181201|2018-02-22 10:00,22,64.225,64.275,64.15,64.25,46
20181201|2018-02-22 10:30,22,64.275,64.5,64.25,64.5,138
20181201|2018-02-22 11:00,22,64.5,64.65,64.35,64.65,260
20181201|2018-02-22 11:30,22,64.65,64.7,64.575,64.7,82
20181201|2018-02-22 12:00,22,64.7,64.775,64.675,64.75,46
20181201|2018-02-22 12:30,22,64.725,64.975,64.7,64.975,327
20181201|2018-02-22 13:00,22,64.975,65,64.95,65,194
20181201|2018-02-23 08:30,23,64.9,65.075,64.825,64.9,496
20181201|2018-02-23 09:00,23,64.875,65,64.65,64.7,38
20181201|2018-02-23 09:30,23,64.8,64.975,64.7,64.9,27
20181201|2018-02-23 10:00,23,64.925,64.925,64.7,64.725,27
20181201|2018-02-23 10:30,23,64.725,64.85,64.55,64.75,34
20181201|2018-02-23 11:00,23,64.75,64.85,64.75,64.75,11
20181201|2018-02-23 11:30,23,64.75,64.875,64.75,64.875,15
20181201|2018-02-23 12:00,23,64.85,64.9,64.8,64.9,17
20181201|2018-02-23 12:30,23,64.775,64.975,64.75,64.975,112
20181201|2018-02-23 13:00,23,64.875,65,64.8,65,71
20181201|2018-02-26 08:30,26,64.95,65.1,64.825,65.075,61
20181201|2018-02-26 09:00,26,65.1,65.275,65,65,147
20181201|2018-02-26 09:30,26,64.95,64.95,64.75,64.8,40
20181201|2018-02-26 10:00,26,64.775,64.775,64.3,64.4,54
20181201|2018-02-26 10:30,26,64.625,64.625,64.55,64.55,7
20181201|2018-02-26 11:00,26,64.525,64.525,64.525,64.525,1
20181201|2018-02-26 11:30,26,64.475,64.475,64.25,64.275,42
20181201|2018-02-26 12:00,26,64.35,64.65,64.35,64.375,45
20181201|2018-02-26 12:30,26,64.35,64.35,64,64.05,140
20181201|2018-02-26 13:00,26,64.075,64.125,64.05,64.075,13
20181201|2018-02-27 08:30,27,64.325,64.4,64.2,64.325,109
20181201|2018-02-27 09:00,27,64.375,64.475,64.375,64.475,46
20181201|2018-02-27 09:30,27,64.4,64.45,64.3,64.45,27
20181201|2018-02-27 10:00,27,64.475,64.55,64.475,64.5,15
20181201|2018-02-27 10:30,27,64.475,64.475,64.35,64.45,25
20181201|2018-02-27 11:30,27,64.375,64.425,64.35,64.425,29
20181201|2018-02-27 12:00,27,64.55,64.575,64.55,64.55,4
20181201|2018-02-27 12:30,27,64.475,64.525,64.325,64.425,72
20181201|2018-02-27 13:00,27,64.35,64.425,64.35,64.425,4
20181201|2018-02-28 08:30,28,64.35,64.35,63.625,63.875,185
20181201|2018-02-28 09:00,28,63.825,63.825,63.6,63.675,122
20181201|2018-02-28 09:30,28,63.65,63.85,63.625,63.825,35
20181201|2018-02-28 10:00,28,63.8,63.825,63.675,63.775,14
20181201|2018-02-28 10:30,28,63.85,63.95,63.675,63.675,73
20181201|2018-02-28 11:00,28,63.675,63.75,63.5,63.6,99
20181201|2018-02-28 11:30,28,63.55,63.65,63.45,63.65,38
20181201|2018-02-28 12:00,28,63.65,63.75,63.55,63.75,16
20181201|2018-02-28 12:30,28,63.8,64.2,63.8,64.175,93
20181201|2018-02-28 13:00,28,64.2,64.225,64.05,64.2,15
20181201|2018-03-01 08:30,1,64.025,64.225,63.775,64.025,37
20181201|2018-03-01 09:00,1,64.125,64.225,64,64.025,51
20181201|2018-03-01 10:00,1,64.025,64.025,63.925,63.925,9
20181201|2018-03-01 10:30,1,63.95,64.1,63.85,64.1,55
20181201|2018-03-01 11:00,1,64.125,64.2,63.95,63.975,31
20181201|2018-03-01 11:30,1,63.95,64.125,63.95,64.025,18
20181201|2018-03-01 12:00,1,64.025,64.1,63.925,63.925,79
20181201|2018-03-01 12:30,1,63.925,64,63.175,63.225,148
20181201|2018-03-01 13:00,1,63.275,63.5,63.275,63.5,13
20181201|2018-03-02 08:30,2,63.675,63.7,63.175,63.175,24
20181201|2018-03-02 09:00,2,63.225,63.225,62.9,62.975,109
20181201|2018-03-02 09:30,2,62.9,63.05,62.75,62.9,23
20181201|2018-03-02 10:00,2,63.175,63.175,63.05,63.05,2
20181201|2018-03-02 10:30,2,63.025,63.225,62.925,63.225,9
20181201|2018-03-02 11:00,2,63.025,63.05,62.9,62.975,14
20181201|2018-03-02 11:30,2,63.175,63.175,62.975,63.05,9
20181201|2018-03-02 12:00,2,63.025,63.125,63,63.025,13
20181201|2018-03-02 12:30,2,63,63.15,62.775,62.8,132
20181201|2018-03-02 13:00,2,62.75,62.85,62.75,62.8,11
20181201|2018-03-05 08:30,5,62.975,63.225,62.925,63.225,11
20181201|2018-03-05 09:00,5,62.95,63.05,62.95,62.975,20
20181201|2018-03-05 09:30,5,63.025,63.45,63.025,63.3,25
20181201|2018-03-05 10:00,5,63.4,63.475,63.4,63.475,2
20181201|2018-03-05 10:30,5,63.3,63.325,63.275,63.325,3
20181201|2018-03-05 11:00,5,63.5,63.5,63.5,63.5,1
20181201|2018-03-05 11:30,5,63.3,63.3,63.3,63.3,2
20181201|2018-03-05 12:00,5,63.45,63.45,63.3,63.3,4
20181201|2018-03-05 12:30,5,63.3,63.6,63,63.075,134
20181201|2018-03-05 13:00,5,63.075,63.15,63.075,63.125,9
20181201|2018-03-06 08:30,6,63.25,63.275,63.2,63.225,6
20181201|2018-03-06 09:00,6,63.35,63.35,62.85,63.125,27
20181201|2018-03-06 09:30,6,63.15,63.45,63.15,63.45,41
20181201|2018-03-06 10:00,6,63.45,63.65,63.425,63.65,29
20181201|2018-03-06 10:30,6,63.625,63.85,63.625,63.7,22
20181201|2018-03-06 11:00,6,63.675,63.725,63.65,63.7,9
20181201|2018-03-06 11:30,6,63.725,63.825,63.725,63.825,19
20181201|2018-03-06 12:00,6,63.75,63.85,63.75,63.775,18
20181201|2018-03-06 12:30,6,63.775,63.875,63.075,63.225,88
20181201|2018-03-06 13:00,6,63.15,63.3,63.15,63.15,8
20181201|2018-03-07 08:30,7,63.1,63.1,62.675,62.95,108
20181201|2018-03-07 09:00,7,62.875,62.925,62.725,62.725,70
20181201|2018-03-07 09:30,7,62.75,62.875,62.675,62.825,19
20181201|2018-03-07 10:00,7,62.85,62.95,62.75,62.85,47
20181201|2018-03-07 10:30,7,62.85,62.85,62.7,62.8,55
20181201|2018-03-07 11:00,7,62.8,62.8,62.475,62.525,79
20181201|2018-03-07 11:30,7,62.575,62.6,62.325,62.525,62
20181201|2018-03-07 12:00,7,62.475,62.625,62.25,62.575,84
20181201|2018-03-07 12:30,7,62.65,62.8,62.325,62.525,228
20181201|2018-03-07 13:00,7,62.75,62.75,62.45,62.5,12
20181201|2018-03-08 08:30,8,62.6,62.6,62.075,62.125,110
20181201|2018-03-08 09:00,8,62.125,62.125,61.85,61.9,81
20181201|2018-03-08 09:30,8,61.95,62.25,61.9,62.175,19
20181201|2018-03-08 10:00,8,62.2,62.7,62.2,62.45,51
20181201|2018-03-08 10:30,8,62.45,62.5,61.95,61.95,42
20181201|2018-03-08 11:00,8,62.35,62.35,62.025,62.275,10
20181201|2018-03-08 11:30,8,62.3,62.3,62.2,62.225,4
20181201|2018-03-08 12:00,8,62.175,62.175,61.85,61.875,29
20181201|2018-03-08 12:30,8,62,62.725,62,62.7,257
20181201|2018-03-08 13:00,8,62.7,62.7,62.45,62.525,11
20181201|2018-03-09 08:30,9,62.45,63.2,62.225,63.15,117
20181201|2018-03-09 09:00,9,63.05,63.05,62.375,62.4,71
20181201|2018-03-09 09:30,9,62.425,62.425,62.1,62.25,6
20181201|2018-03-09 10:00,9,62.3,62.475,62.2,62.2,10
20181201|2018-03-09 10:30,9,62.275,62.6,62.175,62.6,10
20181201|2018-03-09 11:00,9,62.425,62.625,62.3,62.3,13
20181201|2018-03-09 11:30,9,62.425,62.45,62.25,62.25,16
20181201|2018-03-09 12:00,9,62.35,62.35,62.2,62.225,14
20181201|2018-03-09 12:30,9,62.275,62.375,62,62.275,501
20181201|2018-03-09 13:00,9,62.275,62.375,62.15,62.15,16
20181201|2018-03-12 08:30,12,62,62,61.75,61.85,15
20181201|2018-03-12 09:00,12,61.85,62.425,61.825,62.325,85
20181201|2018-03-12 09:30,12,62.35,62.55,62.275,62.55,69
20181201|2018-03-12 10:00,12,62.45,62.65,62.375,62.6,69
20181201|2018-03-12 10:30,12,62.6,62.65,62.35,62.4,72
20181201|2018-03-12 11:00,12,62.4,62.5,62.4,62.45,29
20181201|2018-03-12 11:30,12,62.475,62.7,62.225,62.225,206
20181201|2018-03-12 12:00,12,62.125,62.325,62.1,62.225,26
20181201|2018-03-12 12:30,12,62.175,62.725,62.125,62.675,281
20181201|2018-03-12 13:00,12,62.575,62.575,62.375,62.45,21
20181201|2018-03-13 08:30,13,62.55,62.7,62.4,62.475,56
20181201|2018-03-13 09:00,13,62.475,62.625,62.2,62.375,77
20181201|2018-03-13 09:30,13,62.35,62.9,62.35,62.825,46
20181201|2018-03-13 10:00,13,62.825,62.925,62.775,62.85,31
20181201|2018-03-13 10:30,13,62.85,62.875,62.775,62.775,23
20181201|2018-03-13 11:00,13,62.775,62.775,62.6,62.675,22
20181201|2018-03-13 11:30,13,62.65,62.775,62.575,62.725,25
20181201|2018-03-13 12:00,13,62.7,62.75,62.575,62.625,33
20181201|2018-03-13 12:30,13,62.7,62.875,62.4,62.875,196
20181201|2018-03-13 13:00,13,62.825,62.825,62.65,62.675,27
20181201|2018-03-14 08:30,14,62.45,62.55,62.4,62.525,19
20181201|2018-03-14 09:00,14,62.575,62.6,62.4,62.6,41
20181201|2018-03-14 09:30,14,62.575,63.075,62.525,62.975,50
20181201|2018-03-14 10:00,14,63.1,63.225,63.025,63.2,32
20181201|2018-03-14 10:30,14,63.1,63.2,62.85,62.95,17
20181201|2018-03-14 11:00,14,62.925,63.05,62.925,63.025,9
20181201|2018-03-14 11:30,14,63,63.125,63,63.125,13
20181201|2018-03-14 12:00,14,63.075,63.15,62.95,62.95,23
20181201|2018-03-14 12:30,14,63.125,63.25,63.1,63.1,261
20181201|2018-03-14 13:00,14,63.125,63.125,63,63.1,5
20181201|2018-03-15 08:30,15,62.75,63.025,62.55,63.025,27
20181201|2018-03-15 09:00,15,62.975,63.05,62.925,63,57
20181201|2018-03-15 09:30,15,63.05,63.175,62.975,63.175,43
20181201|2018-03-15 10:00,15,63.125,63.125,63.025,63.025,9
20181201|2018-03-15 10:30,15,63.15,63.35,63.075,63.35,29
20181201|2018-03-15 11:00,15,63.4,63.85,63.35,63.85,57
20181201|2018-03-15 11:30,15,63.775,63.775,63.4,63.625,51
20181201|2018-03-15 12:00,15,63.65,63.85,63.6,63.6,40
20181201|2018-03-15 12:30,15,63.6,63.9,63.575,63.825,46
20181201|2018-03-15 13:00,15,63.825,63.925,63.825,63.9,6
20181201|2018-03-16 08:30,16,63.825,63.825,63.675,63.675,5
20181201|2018-03-16 09:00,16,63.475,63.75,63.25,63.5,19
20181201|2018-03-16 09:30,16,63.675,63.8,63.575,63.7,21
20181201|2018-03-16 10:00,16,63.625,63.625,63.3,63.3,23
20181201|2018-03-16 10:30,16,63.4,63.4,63.05,63.075,14
20181201|2018-03-16 11:00,16,63.1,63.275,63.1,63.2,16
20181201|2018-03-16 11:30,16,63.25,63.3,63.125,63.3,14
20181201|2018-03-16 12:00,16,63.425,63.75,63.425,63.65,20
20181201|2018-03-16 12:30,16,63.65,63.95,63.55,63.725,92
20181201|2018-03-16 13:00,16,63.725,63.875,63.7,63.875,26
20181201|2018-03-19 08:30,19,63.475,63.575,63.25,63.4,26
20181201|2018-03-19 09:00,19,63.175,63.175,62.625,62.925,82
20181201|2018-03-19 09:30,19,62.9,63.025,62.775,62.775,39
20181201|2018-03-19 10:00,19,63,63,63,63,1
20181201|2018-03-19 10:30,19,62.725,62.725,62.475,62.5,41
20181201|2018-03-19 11:00,19,62.575,62.675,62.475,62.55,24
20181201|2018-03-19 11:30,19,62.575,62.775,62.525,62.75,7
20181201|2018-03-19 12:00,19,62.75,62.75,62.65,62.65,9
20181201|2018-03-19 12:30,19,62.625,62.725,62.475,62.575,50
20181201|2018-03-19 13:00,19,62.7,62.75,62.65,62.65,11
20181201|2018-03-20 08:30,20,62.75,62.875,62.35,62.8,124
20181201|2018-03-20 09:00,20,62.85,62.925,62.525,62.925,64
20181201|2018-03-20 09:30,20,62.925,62.925,62.525,62.55,33
20181201|2018-03-20 10:00,20,62.425,62.725,62.375,62.575,30
20181201|2018-03-20 10:30,20,62.6,62.7,62.4,62.7,23
20181201|2018-03-20 11:00,20,62.625,62.8,62.525,62.6,26
20181201|2018-03-20 11:30,20,62.6,62.6,62.425,62.525,27
20181201|2018-03-20 12:00,20,62.575,62.7,62.575,62.675,12
20181201|2018-03-20 12:30,20,62.65,62.85,62.5,62.6,54
20181201|2018-03-20 13:00,20,62.6,62.725,62.6,62.6,31
20181201|2018-03-21 08:30,21,62.675,62.7,62.275,62.35,95
20181201|2018-03-21 09:00,21,62.325,62.5,62.2,62.475,47
20181201|2018-03-21 09:30,21,62.3,62.325,62.225,62.325,14
20181201|2018-03-21 10:00,21,62.3,62.45,62.3,62.35,27
20181201|2018-03-21 10:30,21,62.5,62.7,62.375,62.45,84
20181201|2018-03-21 11:00,21,62.4,62.6,62.325,62.6,27
20181201|2018-03-21 11:30,21,62.675,62.775,62.575,62.675,59
20181201|2018-03-21 12:00,21,62.675,63.125,62.675,63.125,110
20181201|2018-03-21 12:30,21,62.975,63.075,62.375,62.375,137
20181201|2018-03-21 13:00,21,62.55,62.9,62.55,62.9,16
20181201|2018-03-22 08:30,22,62.35,62.45,62,62.2,99
20181201|2018-03-22 09:00,22,62.2,62.35,62.175,62.175,24
20181201|2018-03-22 09:30,22,62.15,62.15,62.025,62.025,37
20181201|2018-03-22 10:00,22,62.15,62.175,61.9,61.925,98
20181201|2018-03-22 10:30,22,61.9,61.925,61.775,61.8,72
20181201|2018-03-22 11:00,22,61.75,61.775,61.55,61.625,87
20181201|2018-03-22 11:30,22,61.6,61.825,61.5,61.65,251
20181201|2018-03-22 12:00,22,61.7,61.75,61.525,61.525,37
20181201|2018-03-22 12:30,22,61.55,62.1,61.5,61.9,168
20181201|2018-03-22 13:00,22,61.9,61.975,61.775,61.775,16
20181201|2018-03-23 08:30,23,61.5,61.525,60.75,60.975,424
20181201|2018-03-23 09:00,23,60.95,61.15,60.775,60.775,144
20181201|2018-03-23 09:30,23,60.825,60.975,60.8,60.875,51
20181201|2018-03-23 10:00,23,60.825,61.45,60.75,61.3,146
20181201|2018-03-23 10:30,23,61.275,61.325,60.8,60.9,69
20181201|2018-03-23 11:00,23,60.925,60.925,60.525,60.55,73
20181201|2018-03-23 11:30,23,60.525,60.725,60.525,60.6,24
20181201|2018-03-23 12:00,23,60.85,60.85,60.6,60.6,40
20181201|2018-03-23 12:30,23,60.575,60.575,60.25,60.525,288
20181201|2018-03-23 13:00,23,60.45,60.6,60.45,60.5,27
20181201|2018-03-26 08:30,26,60.425,60.75,60.35,60.7,103
20181201|2018-03-26 09:00,26,60.7,60.75,60.6,60.625,96
20181201|2018-03-26 09:30,26,60.625,60.975,60.625,60.825,81
20181201|2018-03-26 10:00,26,60.925,60.975,60.7,60.775,31
20181201|2018-03-26 10:30,26,60.75,60.875,60.65,60.775,24
20181201|2018-03-26 11:00,26,60.75,60.75,60.4,60.425,35
20181201|2018-03-26 11:30,26,60.475,60.55,60.4,60.55,29
20181201|2018-03-26 12:00,26,60.575,60.65,60.525,60.625,22
20181201|2018-03-26 12:30,26,60.625,60.625,60,60.025,169
20181201|2018-03-26 13:00,26,60.05,60.2,60.05,60.2,17
20181201|2018-03-27 08:30,27,60.1,60.425,60,60.325,70
20181201|2018-03-27 09:00,27,60.275,60.275,60,60,113
20181201|2018-03-27 09:30,27,60.025,60.05,60,60.05,29
20181201|2018-03-27 10:00,27,60.025,60.175,60,60.075,48
20181201|2018-03-27 10:30,27,60.075,60.325,60.075,60.275,17
20181201|2018-03-27 11:00,27,60.35,60.625,60.2,60.2,56
20181201|2018-03-27 11:30,27,60.175,60.2,60.075,60.2,47
20181201|2018-03-27 12:00,27,60.35,60.35,60.325,60.325,7
20181201|2018-03-27 12:30,27,60.275,60.475,59.575,59.625,278
20181201|2018-03-27 13:00,27,59.65,59.775,59.6,59.75,55
20181201|2018-03-28 08:30,28,59.5,59.775,59.5,59.75,75
20181201|2018-03-28 09:00,28,59.775,60,59.775,59.925,40
20181201|2018-03-28 09:30,28,60,60.025,59.9,59.9,22
20181201|2018-03-28 10:00,28,59.725,60,59.7,59.85,150
20181201|2018-03-28 10:30,28,59.825,60.3,59.825,60.25,208
20181201|2018-03-28 11:00,28,60.325,60.575,60.25,60.45,94
20181201|2018-03-28 11:30,28,60.575,60.7,60.475,60.7,50
20181201|2018-03-28 12:00,28,60.7,60.85,60.65,60.825,78
20181201|2018-03-28 12:30,28,60.875,60.875,60.25,60.35,122
20181201|2018-03-28 13:00,28,60.35,60.35,60.2,60.2,31
20181201|2018-03-29 08:30,29,60.375,60.5,60.175,60.25,55
20181201|2018-03-29 09:00,29,60.225,60.25,60.075,60.225,110
20181201|2018-03-29 09:30,29,60.175,60.325,60.025,60.225,37
20181201|2018-03-29 10:00,29,60.25,60.325,60.05,60.175,39
20181201|2018-03-29 10:30,29,60.175,60.375,60.075,60.3,62
20181201|2018-03-29 11:00,29,60.3,60.375,60.075,60.375,32
20181201|2018-03-29 11:30,29,60.325,60.475,60.175,60.25,61
20181201|2018-03-29 12:00,29,60.15,60.25,60.025,60.075,80
20181201|2018-03-29 12:30,29,60.1,60.5,59.675,59.7,749
20181201|2018-03-29 13:00,29,59.725,60.05,59.7,59.975,25
20181201|2018-04-02 08:30,2,59.5,59.825,59.15,59.2,241
20181201|2018-04-02 09:00,2,59.225,59.25,58.85,58.875,212
20181201|2018-04-02 09:30,2,58.925,58.925,58.575,58.675,89
20181201|2018-04-02 10:00,2,58.625,58.65,58.5,58.6,141
20181201|2018-04-02 10:30,2,58.6,58.625,58.55,58.6,151
20181201|2018-04-02 11:00,2,58.575,58.825,58.45,58.55,93
20181201|2018-04-02 11:30,2,58.525,58.775,58.525,58.725,154
20181201|2018-04-02 12:00,2,58.725,58.8,58.725,58.75,16
20181201|2018-04-02 12:30,2,58.725,58.8,58.725,58.725,141
20181201|2018-04-02 13:00,2,58.8,58.925,58.8,58.825,12
20181201|2018-04-03 08:30,3,58.7,58.8,58.375,58.725,248
20181201|2018-04-03 09:00,3,58.725,58.775,58.3,58.375,391
20181201|2018-04-03 09:30,3,58.3,58.7,58.25,58.675,247
20181201|2018-04-03 10:00,3,58.65,58.75,58.175,58.25,298
20181201|2018-04-03 10:30,3,58.225,58.475,58.125,58.475,156
20181201|2018-04-03 11:00,3,58.425,58.475,58.3,58.425,24
20181201|2018-04-03 11:30,3,58.45,58.65,58.4,58.4,15
20181201|2018-04-03 12:00,3,58.4,58.4,58.2,58.2,39
20181201|2018-04-03 12:30,3,58.225,58.825,58.1,58.825,157
20181201|2018-04-03 13:00,3,58.7,58.7,58.45,58.45,8
20181201|2018-04-04 08:30,4,58.475,59.15,58,58.975,216
20181201|2018-04-04 09:00,4,58.95,59.1,58.375,59,87
20181201|2018-04-04 09:30,4,58.925,59,58.675,58.775,38
20181201|2018-04-04 10:00,4,58.625,58.875,58.5,58.65,28
20181201|2018-04-04 10:30,4,58.75,59.3,58.75,59.3,61
20181201|2018-04-04 11:00,4,59.075,59.65,59.075,59.475,63
20181201|2018-04-04 11:30,4,59.7,59.95,59.525,59.825,64
20181201|2018-04-04 12:00,4,59.925,60.05,59.725,59.825,85
20181201|2018-04-04 12:30,4,59.725,60.3,59.725,59.9,129
20181201|2018-04-04 13:00,4,59.85,59.85,59.7,59.725,10
20181201|2018-04-05 08:30,5,60,60,59.425,59.6,83
20181201|2018-04-05 09:00,5,59.6,59.95,59.55,59.9,37
20181201|2018-04-05 09:30,5,59.85,60.1,59.775,59.95,33
20181201|2018-04-05 10:00,5,59.925,60.225,59.875,60.2,77
20181201|2018-04-05 10:30,5,60.125,60.2,60,60.05,35
20181201|2018-04-05 11:00,5,60.075,60.125,59.9,59.975,37
20181201|2018-04-05 11:30,5,60,60.025,59.875,59.9,33
20181201|2018-04-05 12:00,5,59.9,60.075,59.875,60.075,29
20181201|2018-04-05 12:30,5,60.15,60.25,59.075,59.2,156
20181201|2018-04-05 13:00,5,59.375,59.625,59.3,59.625,17
20181201|2018-04-06 08:30,6,59.225,59.4,59,59.1,45
20181201|2018-04-06 09:00,6,59.1,59.45,59.075,59.375,74
20181201|2018-04-06 09:30,6,59.425,59.525,59.15,59.15,9
20181201|2018-04-06 10:00,6,59.175,59.175,59.075,59.075,2
20181201|2018-04-06 10:30,6,59.1,59.225,59.05,59.1,16
20181201|2018-04-06 11:00,6,59.05,59.2,58.9,58.95,46
20181201|2018-04-06 11:30,6,59.125,59.15,59,59.1,12
20181201|2018-04-06 12:00,6,59.175,59.275,59.175,59.275,21
20181201|2018-04-06 12:30,6,59.275,59.375,58.875,59.275,276
20181201|2018-04-06 13:00,6,59.275,59.4,59.225,59.4,15
20181201|2018-04-09 08:30,9,59.075,59.525,59.05,59.525,63
20181201|2018-04-09 09:00,9,59.5,59.575,59.425,59.55,72
20181201|2018-04-09 09:30,9,59.525,59.6,59.45,59.6,31
20181201|2018-04-09 10:00,9,59.6,61,59.6,60.425,227
20181201|2018-04-09 10:30,9,60.575,60.9,60.575,60.725,32
20181201|2018-04-09 11:00,9,60.75,60.75,60.5,60.55,161
20181201|2018-04-09 11:30,9,60.575,60.825,60.55,60.8,68
20181201|2018-04-09 12:00,9,60.8,61,60.775,61,78
20181201|2018-04-09 12:30,9,61.025,61.5,61,61.325,227
20181201|2018-04-09 13:00,9,61.375,61.475,61.2,61.475,20
20181201|2018-04-10 08:30,10,61.3,61.85,61.3,61.6,107
20181201|2018-04-10 09:00,10,61.625,61.65,61.1,61.225,220
20181201|2018-04-10 09:30,10,61.125,61.25,61,61.225,45
20181201|2018-04-10 10:00,10,61.2,61.2,60.95,60.95,23
20181201|2018-04-10 10:30,10,61.1,61.2,61.025,61.025,27
20181201|2018-04-10 11:00,10,61,61,60.625,60.65,48
20181201|2018-04-10 11:30,10,60.675,61.1,60.625,61.025,46
20181201|2018-04-10 12:00,10,61,61.15,60.925,60.925,97
20181201|2018-04-10 12:30,10,61.05,61.15,60.75,60.9,185
20181201|2018-04-10 13:00,10,60.95,60.975,60.75,60.75,19
20181201|2018-04-11 08:30,11,60.975,61.425,60.9,61.225,96
20181201|2018-04-11 09:00,11,61.25,61.7,61.225,61.65,251
20181201|2018-04-11 09:30,11,61.625,61.675,61.45,61.575,70
20181201|2018-04-11 10:00,11,61.575,61.6,61.45,61.6,27
20181201|2018-04-11 10:30,11,61.525,61.525,61.35,61.475,22
20181201|2018-04-11 11:00,11,61.5,61.575,61.35,61.425,39
20181201|2018-04-11 11:30,11,61.4,61.475,61.325,61.45,9
20181201|2018-04-11 12:00,11,61.5,61.6,61.45,61.6,82
20181201|2018-04-11 12:30,11,61.6,61.975,61.5,61.95,304
20181201|2018-04-11 13:00,11,61.9,61.9,61.675,61.8,25
20181201|2018-04-12 08:30,12,61.725,62.2,61.7,62.175,175
20181201|2018-04-12 09:00,12,62.125,62.175,61.925,62,61
20181201|2018-04-12 09:30,12,61.975,62.1,61.55,61.55,251
20181201|2018-04-12 10:00,12,61.525,61.75,61.45,61.675,85
20181201|2018-04-12 10:30,12,61.675,61.725,61.525,61.6,136
20181201|2018-04-12 11:00,12,61.625,61.9,61.625,61.775,105
20181201|2018-04-12 11:30,12,61.9,62.125,61.85,62.1,119
20181201|2018-04-12 12:00,12,62.1,62.2,62.05,62.15,222
20181201|2018-04-12 12:30,12,62.175,62.325,62,62.175,447
20181201|2018-04-12 13:00,12,62.2,62.325,62.025,62.1,48
20181201|2018-04-13 08:30,13,62.2,62.35,61.85,62.1,85
20181201|2018-04-13 09:00,13,62.2,62.3,62.05,62.2,49
20181201|2018-04-13 09:30,13,62.275,62.35,62.1,62.25,147
20181201|2018-04-13 10:00,13,62.25,62.275,62.05,62.2,66
20181201|2018-04-13 10:30,13,62.2,62.325,62.2,62.3,62
20181201|2018-04-13 11:00,13,62.3,62.3,61.85,61.9,66
20181201|2018-04-13 11:30,13,61.9,62.075,61.825,62.05,47
20181201|2018-04-13 12:00,13,62.05,62.15,62,62.075,54
20181201|2018-04-13 12:30,13,62.075,62.25,61.975,62.15,177
20181201|2018-04-13 13:00,13,62.125,62.175,62,62.15,36
20181201|2018-04-16 08:30,16,61.825,61.875,61.55,61.55,92
20181201|2018-04-16 09:00,16,61.575,61.7,61.3,61.5,65
20181201|2018-04-16 09:30,16,61.375,61.675,61.375,61.675,13
20181201|2018-04-16 10:00,16,61.65,61.8,61.65,61.7,18
20181201|2018-04-16 10:30,16,61.775,61.775,61.7,61.75,6
20181201|2018-04-16 11:00,16,61.8,61.8,61.675,61.75,100
20181201|2018-04-16 11:30,16,61.75,61.825,61.7,61.8,31
20181201|2018-04-16 12:00,16,61.825,61.85,61.65,61.7,90
20181201|2018-04-16 12:30,16,61.475,61.55,61.175,61.45,181
20181201|2018-04-16 13:00,16,61.4,61.425,61.3,61.375,8
20181201|2018-04-17 08:30,17,61.375,61.425,61.275,61.425,78
20181201|2018-04-17 09:00,17,61.425,61.65,61.375,61.6,78
20181201|2018-04-17 09:30,17,61.575,61.7,61.375,61.475,66
20181201|2018-04-17 10:00,17,61.525,61.6,61.375,61.525,35
20181201|2018-04-17 10:30,17,61.525,61.825,61.475,61.65,86
20181201|2018-04-17 11:00,17,61.7,61.8,61.5,61.8,65
20181201|2018-04-17 11:30,17,61.8,61.825,61.6,61.6,35
20181201|2018-04-17 12:00,17,61.625,61.625,61.625,61.625,1
20181201|2018-04-17 12:30,17,61.625,62.1,61.625,62.1,300
20181201|2018-04-17 13:00,17,62.175,62.2,62,62,33
20181201|2018-04-18 08:30,18,62.1,62.525,62.1,62.4,231
20181201|2018-04-18 09:00,18,62.425,62.45,62.325,62.35,52
20181201|2018-04-18 09:30,18,62.4,62.725,62.4,62.65,262
20181201|2018-04-18 10:00,18,62.675,62.7,62.525,62.6,91
20181201|2018-04-18 10:30,18,62.6,62.65,62.55,62.55,123
20181201|2018-04-18 11:00,18,62.625,62.725,62.5,62.725,88
20181201|2018-04-18 11:30,18,62.7,62.725,62.575,62.675,60
20181201|2018-04-18 12:00,18,62.675,62.75,62.625,62.75,67
20181201|2018-04-18 12:30,18,62.75,62.825,62.55,62.775,214
20181201|2018-04-18 13:00,18,62.725,62.85,62.675,62.85,31
20181201|2018-04-19 08:30,19,62.9,62.9,62.45,62.475,157
20181201|2018-04-19 09:00,19,62.425,62.425,62.275,62.325,79
20181201|2018-04-19 09:30,19,62.3,62.375,62.075,62.1,45
20181201|2018-04-19 10:00,19,62.05,62.225,62.05,62.075,30
20181201|2018-04-19 10:30,19,62.1,62.275,62.1,62.25,13
20181201|2018-04-19 11:00,19,62.3,62.3,62.05,62.05,12
20181201|2018-04-19 11:30,19,62.025,62.05,61.875,61.975,43
20181201|2018-04-19 12:00,19,61.925,61.975,61.75,61.925,29
20181201|2018-04-19 12:30,19,61.95,62.575,61.95,62.4,107
20181201|2018-04-19 13:00,19,62.5,62.525,62.225,62.225,26
20181201|2018-04-20 08:30,20,62,62.25,61.55,61.7,81
20181201|2018-04-20 09:00,20,61.85,62.2,61.85,62.025,63
20181201|2018-04-20 09:30,20,62.05,62.075,61.65,61.75,79
20181201|2018-04-20 10:00,20,61.875,61.875,61.7,61.825,17
20181201|2018-04-20 10:30,20,61.725,61.9,61.725,61.875,19
20181201|2018-04-20 11:00,20,61.9,62.05,61.9,62.025,27
20181201|2018-04-20 11:30,20,62.05,62.15,61.975,62.125,39
20181201|2018-04-20 12:00,20,62.025,62.175,62,62.075,14
20181201|2018-04-20 12:30,20,62.05,62.175,61.9,62.125,158
20181201|2018-04-20 13:00,20,62.175,62.175,62,62,17
20181201|2018-04-23 08:30,23,61.675,62.05,61.2,61.45,80
20181201|2018-04-23 09:00,23,61.425,61.475,61.4,61.4,5
20181201|2018-04-23 09:30,23,61.475,61.5,61.3,61.3,63
20181201|2018-04-23 10:00,23,61.3,61.35,61.275,61.3,30
20181201|2018-04-23 10:30,23,61.3,61.45,61.275,61.45,40
20181201|2018-04-23 11:00,23,61.425,61.625,61.35,61.625,32
20181201|2018-04-23 11:30,23,61.575,61.625,61.375,61.375,27
20181201|2018-04-23 12:00,23,61.3,61.325,61.175,61.25,21
20181201|2018-04-23 12:30,23,61.225,61.5,61.15,61.425,183
20181201|2018-04-23 13:00,23,61.425,61.425,61.25,61.25,27
20181201|2018-04-24 08:30,24,61.425,61.425,60.825,61.3,207
20181201|2018-04-24 09:00,24,61.3,61.4,61.225,61.25,68
20181201|2018-04-24 09:30,24,61.225,61.225,61.125,61.125,29
20181201|2018-04-24 10:00,24,61.125,61.125,60.8,60.875,137
20181201|2018-04-24 10:30,24,60.85,60.9,60.775,60.8,40
20181201|2018-04-24 11:00,24,60.875,60.875,60.75,60.825,41
20181201|2018-04-24 11:30,24,60.825,61.1,60.825,60.95,61
20181201|2018-04-24 12:00,24,61,61,60.875,60.925,49
20181201|2018-04-24 12:30,24,60.95,61.025,60.775,60.95,284
20181201|2018-04-24 13:00,24,61,61.15,60.975,61.025,34
20181201|2018-04-25 08:30,25,60.925,60.925,60.5,60.625,173
20181201|2018-04-25 09:00,25,60.65,60.725,60.55,60.625,139
20181201|2018-04-25 09:30,25,60.6,60.6,60.425,60.525,44
20181201|2018-04-25 10:00,25,60.525,60.75,60.3,60.65,117
20181201|2018-04-25 10:30,25,60.65,61.05,60.5,60.65,276
20181201|2018-04-25 11:00,25,60.625,60.675,60.6,60.625,20
20181201|2018-04-25 11:30,25,60.575,60.65,60.575,60.65,21
20181201|2018-04-25 12:00,25,60.725,60.75,60.575,60.575,9
20181201|2018-04-25 12:30,25,60.55,60.775,60.5,60.725,318
20181201|2018-04-25 13:00,25,60.7,60.775,60.6,60.7,107
20181201|2018-04-26 08:30,26,60.6,60.6,60.25,60.45,143
20181201|2018-04-26 09:00,26,60.5,60.5,60.075,60.125,112
20181201|2018-04-26 09:30,26,60.175,60.225,60.075,60.075,49
20181201|2018-04-26 10:00,26,60.1,60.2,60.075,60.175,39
20181201|2018-04-26 10:30,26,60.1,60.15,60.1,60.15,5
20181201|2018-04-26 11:00,26,60.075,60.075,59.975,60,55
20181201|2018-04-26 11:30,26,60.075,60.075,59.95,60,15
20181201|2018-04-26 12:00,26,60.05,60.05,59.975,59.975,21
20181201|2018-04-26 12:30,26,59.975,60.3,59.9,60.225,182
20181201|2018-04-26 13:00,26,60.275,60.35,60.2,60.2,44
20181201|2018-04-27 08:30,27,60.025,60.6,60.025,60.55,77
20181201|2018-04-27 09:00,27,60.55,60.55,60.325,60.35,58
20181201|2018-04-27 09:30,27,60.375,60.425,60.1,60.2,115
20181201|2018-04-27 10:00,27,60.175,60.2,59.95,60,144
20181201|2018-04-27 10:30,27,59.925,59.925,59.75,59.75,187
20181201|2018-04-27 11:00,27,59.75,59.825,59.625,59.625,58
20181201|2018-04-27 11:30,27,59.675,59.675,59.575,59.625,80
20181201|2018-04-27 12:00,27,59.6,59.6,59.375,59.45,238
20181201|2018-04-27 12:30,27,59.5,59.5,59.1,59.45,299
20181201|2018-04-27 13:00,27,59.475,59.6,59.1,59.15,110
20181201|2018-04-30 08:30,30,59.325,59.35,59,59,52
20181201|2018-04-30 09:00,30,59,59.3,58.925,59.025,91
20181201|2018-04-30 09:30,30,58.975,59.325,58.875,59.275,73
20181201|2018-04-30 10:00,30,59.275,59.525,59.025,59.025,62
20181201|2018-04-30 10:30,30,59.025,59.275,59,59.225,24
20181201|2018-04-30 11:00,30,59.225,59.35,59.225,59.35,14
20181201|2018-04-30 11:30,30,59.325,59.45,59.25,59.35,31
20181201|2018-04-30 12:00,30,59.3,59.55,59.25,59.25,47
20181201|2018-04-30 12:30,30,59.3,59.7,59.075,59.325,687
20181201|2018-04-30 13:00,30,59.375,59.525,59.375,59.525,4
20181201|2018-05-01 08:30,1,59.35,59.675,59.2,59.65,140
20181201|2018-05-01 09:00,1,59.65,59.675,59.3,59.5,85
20181201|2018-05-01 09:30,1,59.375,59.5,59.375,59.5,19
20181201|2018-05-01 10:00,1,59.35,59.525,59.3,59.4,126
20181201|2018-05-01 10:30,1,59.45,59.575,59.425,59.525,126
20181201|2018-05-01 11:00,1,59.475,59.65,59.425,59.425,69
20181201|2018-05-01 11:30,1,59.425,59.55,59.375,59.45,89
20181201|2018-05-01 12:00,1,59.5,59.675,59.475,59.675,34
20181201|2018-05-01 12:30,1,59.625,59.625,58,58.025,410
20181201|2018-05-01 13:00,1,58.125,58.875,58.125,58.875,57
20181201|2018-05-02 08:30,2,58.7,59.175,58.5,59.1,183
20181201|2018-05-02 09:00,2,59.05,59.175,58.8,58.85,72
20181201|2018-05-02 09:30,2,58.825,58.825,58.65,58.775,88
20181201|2018-05-02 10:00,2,58.65,58.8,58.65,58.8,53
20181201|2018-05-02 10:30,2,58.875,58.9,58.5,58.55,41
20181201|2018-05-02 11:00,2,58.475,58.475,58.25,58.35,51
20181201|2018-05-02 11:30,2,58.375,58.375,58.175,58.3,60
20181201|2018-05-02 12:00,2,58.3,58.375,58.175,58.35,71
20181201|2018-05-02 12:30,2,58.375,58.45,58.1,58.375,263
20181201|2018-05-02 13:00,2,58.35,58.4,58.275,58.325,55
20181201|2018-05-03 08:30,3,58.4,59.1,58.35,59.025,133
20181201|2018-05-03 09:00,3,59.05,59.1,58.925,59,75
20181201|2018-05-03 09:30,3,58.975,59.275,58.95,59.2,28
20181201|2018-05-03 10:00,3,59.275,59.5,59.225,59.375,108
20181201|2018-05-03 10:30,3,59.425,59.425,58.975,59.05,64
20181201|2018-05-03 11:00,3,59,59.025,58.7,58.7,28
20181201|2018-05-03 11:30,3,58.825,58.825,58.45,58.5,53
20181201|2018-05-03 12:00,3,58.5,58.675,58.4,58.65,40
20181201|2018-05-03 12:30,3,58.45,58.55,58.15,58.25,340
20181201|2018-05-03 13:00,3,58.225,58.375,58.225,58.275,34
20181201|2018-05-04 08:30,4,58.05,58.575,58,58.35,211
20181201|2018-05-04 09:00,4,58.3,58.3,58.05,58.05,90
20181201|2018-05-04 09:30,4,58.05,58.225,58.05,58.225,44
20181201|2018-05-04 10:00,4,58.225,58.475,58.15,58.475,47
20181201|2018-05-04 10:30,4,58.5,58.6,58.275,58.375,69
20181201|2018-05-04 11:00,4,58.375,58.65,58.375,58.45,34
20181201|2018-05-04 11:30,4,58.475,58.525,58.425,58.45,35
20181201|2018-05-04 12:00,4,58.425,58.425,58.275,58.275,32
20181201|2018-05-04 12:30,4,58.275,58.275,58,58.075,335
20181201|2018-05-04 13:00,4,58.1,58.2,58.05,58.05,28
20181201|2018-05-07 08:30,7,58.075,58.075,57.825,57.95,86
20181201|2018-05-07 09:00,7,58.075,58.3,57.7,58.3,68
20181201|2018-05-07 09:30,7,58.225,58.65,58.225,58.6,102
20181201|2018-05-07 10:00,7,58.6,58.675,58.55,58.675,4
20181201|2018-05-07 10:30,7,58.675,58.975,58.675,58.85,45
20181201|2018-05-07 11:00,7,58.825,58.825,58.55,58.55,45
20181201|2018-05-07 11:30,7,58.575,58.775,58.575,58.625,12
20181201|2018-05-07 12:00,7,58.625,58.625,58.525,58.55,17
20181201|2018-05-07 12:30,7,58.6,58.9,58.525,58.575,254
20181201|2018-05-07 13:00,7,58.6,58.6,58.45,58.5,15
20181201|2018-05-08 08:30,8,59,59.125,58.675,58.75,225
20181201|2018-05-08 09:00,8,58.75,58.85,58.4,58.65,180
20181201|2018-05-08 09:30,8,58.625,58.825,58.6,58.775,44
20181201|2018-05-08 10:00,8,58.875,59.225,58.875,59.075,49
20181201|2018-05-08 10:30,8,59.1,59.125,58.925,59,25
20181201|2018-05-08 11:00,8,59.025,59.05,58.975,59.05,12
20181201|2018-05-08 11:30,8,59.075,59.375,59.075,59.375,33
20181201|2018-05-08 12:00,8,59.425,59.425,59.15,59.25,58
20181201|2018-05-08 12:30,8,59.325,59.75,59.325,59.55,460
20181201|2018-05-08 13:00,8,59.525,59.6,59.45,59.6,43
20181201|2018-05-09 08:30,9,59.825,59.825,59.5,59.5,104
20181201|2018-05-09 09:00,9,59.525,59.65,59.45,59.65,61
20181201|2018-05-09 09:30,9,59.625,59.775,59.6,59.6,73
20181201|2018-05-09 10:00,9,59.575,59.575,59.15,59.275,80
20181201|2018-05-09 10:30,9,59.225,59.35,59.075,59.1,69
20181201|2018-05-09 11:00,9,59.1,59.175,58.95,59.15,69
20181201|2018-05-09 11:30,9,59.15,59.2,59.1,59.125,197
20181201|2018-05-09 12:00,9,59.1,59.125,58.75,58.8,72
20181201|2018-05-09 12:30,9,58.85,59.125,58.65,58.675,749
20181201|2018-05-09 13:00,9,58.675,58.775,58.6,58.6,42
20181201|2018-05-10 08:30,10,58.575,58.925,58.525,58.9,134
20181201|2018-05-10 09:00,10,58.9,59.075,58.75,58.825,93
20181201|2018-05-10 09:30,10,58.8,58.975,58.8,58.925,17
20181201|2018-05-10 10:00,10,58.925,59.025,58.775,59.025,41
20181201|2018-05-10 10:30,10,58.975,58.975,58.85,58.975,43
20181201|2018-05-10 11:00,10,59,59.025,58.85,58.95,39
20181201|2018-05-10 11:30,10,58.875,58.975,58.825,58.975,35
20181201|2018-05-10 12:00,10,58.925,59,58.875,58.875,20
20181201|2018-05-10 12:30,10,58.925,59.35,58.925,59.275,354
20181201|2018-05-10 13:00,10,59.275,59.275,59.1,59.175,17
20181201|2018-05-11 08:30,11,59.325,59.4,58.925,58.95,87
20181201|2018-05-11 09:00,11,58.9,58.9,58.65,58.7,152
20181201|2018-05-11 09:30,11,58.675,58.7,58.525,58.65,98
20181201|2018-05-11 10:00,11,58.525,58.775,58.475,58.6,205
20181201|2018-05-11 10:30,11,58.6,58.625,58.55,58.575,14
20181201|2018-05-11 11:00,11,58.625,58.65,58.45,58.525,38
20181201|2018-05-11 11:30,11,58.5,58.575,58.5,58.575,10
20181201|2018-05-11 12:00,11,58.5,58.5,58.35,58.35,57
20181201|2018-05-11 12:30,11,58.35,58.75,58.3,58.725,215
20181201|2018-05-11 13:00,11,58.65,58.65,58.5,58.5,17
20181201|2018-05-14 08:30,14,58.9,59,58.725,58.75,106
20181201|2018-05-14 09:00,14,58.775,58.975,58.7,58.95,50
20181201|2018-05-14 09:30,14,58.975,59.2,58.975,59.15,125
20181201|2018-05-14 10:00,14,59.15,59.275,59.125,59.25,48
20181201|2018-05-14 10:30,14,59.25,59.325,59.175,59.175,39
20181201|2018-05-14 11:00,14,59.175,59.35,59.175,59.35,36
20181201|2018-05-14 11:30,14,59.375,59.45,59.3,59.3,54
20181201|2018-05-14 12:00,14,59.3,59.35,59.15,59.15,23
20181201|2018-05-14 12:30,14,59.225,59.525,59.2,59.35,169
20181201|2018-05-14 13:00,14,59.375,59.4,59.3,59.325,14
20181201|2018-05-15 08:30,15,59.45,59.6,58.475,58.525,195
20181201|2018-05-15 09:00,15,58.475,58.475,57.9,57.95,199
20181201|2018-05-15 09:30,15,58.025,58.225,57.95,58.225,33
20181201|2018-05-15 10:00,15,58.225,58.25,58.075,58.1,42
20181201|2018-05-15 10:30,15,58.1,58.35,58.075,58.2,71
20181201|2018-05-15 11:00,15,58.2,58.225,58.125,58.125,30
20181201|2018-05-15 11:30,15,58.125,58.225,58.05,58.125,72
20181201|2018-05-15 12:00,15,58.1,58.1,58,58,90
20181201|2018-05-15 12:30,15,58,58.2,57.925,57.975,512
20181201|2018-05-15 13:00,15,58,58.075,57.95,58.05,40
20181201|2018-05-16 08:30,16,58.125,58.425,58.125,58.25,125
20181201|2018-05-16 09:00,16,58.25,58.3,57.8,57.85,246
20181201|2018-05-16 09:30,16,57.9,57.975,57.725,57.875,99
20181201|2018-05-16 10:00,16,57.925,58.05,57.85,57.9,48
20181201|2018-05-16 10:30,16,57.875,58,57.775,57.825,53
20181201|2018-05-16 11:00,16,57.8,57.95,57.8,57.85,44
20181201|2018-05-16 11:30,16,57.85,57.925,57.8,57.875,44
20181201|2018-05-16 12:00,16,57.85,58.075,57.85,58.05,83
20181201|2018-05-16 12:30,16,58,58.375,57.9,58.175,261
20181201|2018-05-16 13:00,16,58.175,58.2,58.1,58.125,52
20181201|2018-05-17 08:30,17,58.25,58.4,58.125,58.275,217
20181201|2018-05-17 09:00,17,58.325,58.45,58.225,58.225,133
20181201|2018-05-17 09:30,17,58.25,58.525,58.25,58.5,58
20181201|2018-05-17 10:00,17,58.5,58.575,58.45,58.5,117
20181201|2018-05-17 10:30,17,58.5,58.675,58.475,58.625,42
20181201|2018-05-17 11:00,17,58.625,58.825,58.6,58.825,75
20181201|2018-05-17 11:30,17,58.75,58.875,58.725,58.75,39
20181201|2018-05-17 12:00,17,58.725,58.875,58.55,58.85,83
20181201|2018-05-17 12:30,17,58.8,59.2,58.625,59.2,682
20181201|2018-05-17 13:00,17,59.175,59.2,59.1,59.1,58
20181201|2018-05-18 08:30,18,58.95,59.2,58.8,59.125,159
20181201|2018-05-18 09:00,18,59.075,59.1,58.675,58.7,202
20181201|2018-05-18 09:30,18,58.7,58.7,58.125,58.15,155
20181201|2018-05-18 10:00,18,58.225,58.25,58.025,58.05,48
20181201|2018-05-18 10:30,18,58.025,58.2,57.9,57.9,100
20181201|2018-05-18 11:00,18,57.975,58,57.875,57.875,55
20181201|2018-05-18 11:30,18,57.875,57.9,57.65,57.725,141
20181201|2018-05-18 12:00,18,57.725,57.75,57.5,57.5,112
20181201|2018-05-18 12:30,18,57.5,58.575,57.5,58.5,858
20181201|2018-05-18 13:00,18,58.5,58.5,58.3,58.325,91
20181201|2018-05-21 08:30,21,58.7,59,57.875,58.05,321
20181201|2018-05-21 09:00,21,58.075,58.1,57.625,57.625,208
20181201|2018-05-21 09:30,21,57.65,57.7,57.3,57.3,164
20181201|2018-05-21 10:00,21,57.3,57.375,57.2,57.2,74
20181201|2018-05-21 10:30,21,57.2,57.25,57.1,57.175,97
20181201|2018-05-21 11:00,21,57.175,58.1,57.175,58,275
20181201|2018-05-21 11:30,21,58,58.025,57.65,57.85,179
20181201|2018-05-21 12:00,21,57.825,58,57.8,57.95,31
20181201|2018-05-21 12:30,21,57.925,58.125,57.6,57.625,856
20181201|2018-05-21 13:00,21,57.6,57.8,57.575,57.575,58
20181201|2018-05-22 08:30,22,57.7,57.7,57.15,57.55,286
20181201|2018-05-22 09:00,22,57.475,57.55,57.25,57.4,190
20181201|2018-05-22 09:30,22,57.4,57.5,57.325,57.375,34
20181201|2018-05-22 10:00,22,57.4,57.425,57.375,57.375,26
20181201|2018-05-22 10:30,22,57.3,57.3,57.2,57.2,43
20181201|2018-05-22 11:00,22,57.175,57.175,57.05,57.1,98
20181201|2018-05-22 11:30,22,57.1,57.1,56.775,56.8,212
20181201|2018-05-22 12:00,22,56.775,57.025,56.775,57,65
20181201|2018-05-22 12:30,22,56.95,57.1,56.775,57.1,681
20181201|2018-05-22 13:00,22,57.05,57.075,56.95,57.075,31
20181201|2018-05-23 08:30,23,57,57.8,57,57.7,218
20181201|2018-05-23 09:00,23,57.75,58.1,57.7,58,222
20181201|2018-05-23 09:30,23,58.05,58.225,57.725,57.875,244
20181201|2018-05-23 10:00,23,57.9,58.225,57.9,58.2,62
20181201|2018-05-23 10:30,23,58.2,58.25,57.85,57.85,57
20181201|2018-05-23 11:00,23,57.875,57.95,57.625,57.625,89
20181201|2018-05-23 11:30,23,57.65,57.7,57.475,57.65,98
20181201|2018-05-23 12:00,23,57.65,57.725,57.525,57.525,62
20181201|2018-05-23 12:30,23,57.6,58.2,57.5,58.1,1338
20181201|2018-05-23 13:00,23,58.1,58.1,57.825,57.825,30
20181201|2018-05-24 08:30,24,57.825,58,57.55,57.65,143
20181201|2018-05-24 09:00,24,57.625,57.675,57.475,57.625,172
20181201|2018-05-24 09:30,24,57.625,58.15,57.625,57.9,196
20181201|2018-05-24 10:00,24,57.875,58.075,57.825,58.05,71
20181201|2018-05-24 10:30,24,58.025,58.075,57.675,57.675,74
20181201|2018-05-24 11:00,24,57.7,57.925,57.7,57.75,74
20181201|2018-05-24 11:30,24,57.8,57.9,57.725,57.9,22
20181201|2018-05-24 12:00,24,57.9,58.15,57.9,58.1,50
20181201|2018-05-24 12:30,24,58.125,58.225,57.95,58.1,314
20181201|2018-05-24 13:00,24,58.075,58.2,58.075,58.15,48
20181201|2018-05-25 08:30,25,57.95,58.675,57.8,58.675,230
20181201|2018-05-25 09:00,25,58.675,58.7,58.4,58.45,31
20181201|2018-05-25 09:30,25,58.4,58.775,58.4,58.75,32
20181201|2018-05-25 10:00,25,58.75,58.85,58.5,58.55,120
20181201|2018-05-25 10:30,25,58.525,58.525,58.225,58.35,51
20181201|2018-05-25 11:00,25,58.325,58.6,58.325,58.575,91
20181201|2018-05-25 11:30,25,58.475,58.475,58.4,58.4,19
20181201|2018-05-25 12:00,25,58.4,58.4,58.325,58.325,5
20181201|2018-05-25 12:30,25,58.275,58.6,58.175,58.55,436
20181201|2018-05-25 13:00,25,58.525,58.55,58.475,58.5,8
20181201|2018-05-29 08:30,29,58.7,59.125,58.7,59.1,154
20181201|2018-05-29 09:00,29,59.05,59.2,59,59.175,89
20181201|2018-05-29 09:30,29,59.175,59.425,59.125,59.225,144
20181201|2018-05-29 10:00,29,59.2,59.225,59.05,59.075,44
20181201|2018-05-29 10:30,29,59.125,59.225,58.9,58.9,40
20181201|2018-05-29 11:00,29,58.9,58.9,58.425,58.75,100
20181201|2018-05-29 11:30,29,58.675,58.675,58.575,58.625,10
20181201|2018-05-29 12:00,29,58.6,58.925,58.6,58.9,129
20181201|2018-05-29 12:30,29,58.875,59.3,58.8,59.225,373
20181201|2018-05-29 13:00,29,59.175,59.225,59.125,59.125,35
20181201|2018-05-30 08:30,30,59.225,59.675,59.175,59.575,265
20181201|2018-05-30 09:00,30,59.575,59.6,59.425,59.45,136
20181201|2018-05-30 09:30,30,59.425,59.5,59.4,59.45,77
20181201|2018-05-30 10:00,30,59.45,59.45,59.075,59.225,102
20181201|2018-05-30 10:30,30,59.225,59.475,59.175,59.4,84
20181201|2018-05-30 11:00,30,59.45,59.5,59.35,59.4,80
20181201|2018-05-30 11:30,30,59.375,59.425,59.225,59.3,71
20181201|2018-05-30 12:00,30,59.275,59.325,59.15,59.25,51
20181201|2018-05-30 12:30,30,59.325,59.6,59.15,59.2,578
20181201|2018-05-30 13:00,30,59.3,59.575,59.3,59.475,39
20181201|2018-05-31 08:30,31,59.15,59.6,59,59.05,180
20181201|2018-05-31 09:00,31,59.075,59.075,58.45,58.525,283
20181201|2018-05-31 09:30,31,58.475,58.55,58.2,58.325,166
20181201|2018-05-31 10:00,31,58.45,58.5,57.825,58.05,338
20181201|2018-05-31 10:30,31,58.025,58.45,57.875,57.875,236
20181201|2018-05-31 11:00,31,57.9,58.2,57.875,57.975,82
20181201|2018-05-31 11:30,31,58.05,58.75,58.025,58.75,165
20181201|2018-05-31 12:00,31,58.75,58.75,58.3,58.525,114
20181201|2018-05-31 12:30,31,58.5,58.725,58.3,58.5,471
20181201|2018-05-31 13:00,31,58.45,58.45,58.25,58.325,52
20181201|2018-06-01 08:30,1,58.475,58.75,57.575,57.875,718
20181201|2018-06-01 09:00,1,57.875,58.3,57.825,58.2,212
20181201|2018-06-01 09:30,1,58.2,58.325,58.1,58.1,88
20181201|2018-06-01 10:00,1,58.175,58.175,58.075,58.125,223
20181201|2018-06-01 10:30,1,58.1,58.325,58.075,58.15,190
20181201|2018-06-01 11:00,1,58.25,58.325,58.15,58.25,77
20181201|2018-06-01 11:30,1,58.275,58.35,58.2,58.225,41
20181201|2018-06-01 12:00,1,58.225,58.25,58.075,58.075,95
20181201|2018-06-01 12:30,1,58.075,58.1,57.2,57.675,1786
20181201|2018-06-01 13:00,1,57.725,57.95,57.675,57.775,77
20181201|2018-06-04 08:30,4,57.7,57.825,56.8,56.85,854
20181201|2018-06-04 09:00,4,56.9,56.925,56.375,56.625,545
20181201|2018-06-04 09:30,4,56.625,56.75,56.35,56.45,155
20181201|2018-06-04 10:00,4,56.525,57.025,56.5,57,122
20181201|2018-06-04 10:30,4,56.95,57.175,56.875,57,93
20181201|2018-06-04 11:00,4,57,57.2,57,57.1,57
20181201|2018-06-04 11:30,4,57.1,57.1,56.9,56.925,56
20181201|2018-06-04 12:00,4,56.95,57.225,56.85,57.125,58
20181201|2018-06-04 12:30,4,57.1,57.5,56.775,57.475,701
20181201|2018-06-04 13:00,4,57.475,57.475,57.3,57.325,53
20181201|2018-06-05 08:30,5,56.625,56.9,55.425,55.425,947
20181201|2018-06-05 09:00,5,55.5,55.9,55.5,55.85,111
20181201|2018-06-05 09:30,5,55.85,56.075,55.775,56.05,92
20181201|2018-06-05 10:00,5,56.05,56.4,56,56.375,240
20181201|2018-06-05 10:30,5,56.4,56.525,56.2,56.525,130
20181201|2018-06-05 11:00,5,56.5,56.9,56.45,56.875,76
20181201|2018-06-05 11:30,5,56.9,56.9,56.6,56.625,69
20181201|2018-06-05 12:00,5,56.675,56.925,56.675,56.775,120
20181201|2018-06-05 12:30,5,56.8,58.05,56.8,58,1085
20181201|2018-06-05 13:00,5,57.975,58.025,57.7,57.725,112
20181201|2018-06-06 08:30,6,57.825,58.475,57.8,58.475,587
20181201|2018-06-06 09:00,6,58.425,58.9,58.375,58.775,544
20181201|2018-06-06 09:30,6,58.825,59,58.775,58.975,297
20181201|2018-06-06 10:00,6,58.925,59.1,58.85,59,183
20181201|2018-06-06 10:30,6,59.025,59.225,59.025,59.1,146
20181201|2018-06-06 11:00,6,59.1,59.2,59.1,59.15,93
20181201|2018-06-06 11:30,6,59.125,59.15,58.65,58.825,240
20181201|2018-06-06 12:00,6,58.8,59.075,58.75,59.05,148
20181201|2018-06-06 12:30,6,59.05,59.375,58.95,59.35,568
20181201|2018-06-06 13:00,6,59.3,59.4,59.225,59.225,99
20181201|2018-06-07 08:30,7,59,59,58.4,58.5,391
20181201|2018-06-07 09:00,7,58.5,58.7,58.3,58.425,307
20181201|2018-06-07 09:30,7,58.55,58.675,58.45,58.675,62
20181201|2018-06-07 10:00,7,58.65,58.65,58.425,58.5,47
20181201|2018-06-07 10:30,7,58.475,58.725,58.475,58.625,30
20181201|2018-06-07 11:00,7,58.65,58.775,58.5,58.7,80
20181201|2018-06-07 11:30,7,58.675,58.675,58.425,58.5,42
20181201|2018-06-07 12:00,7,58.425,58.525,58.35,58.5,142
20181201|2018-06-07 12:30,7,58.45,59.45,58.375,59.375,938
20181201|2018-06-07 13:00,7,59.35,59.375,59.075,59.125,106
20181201|2018-06-08 08:30,8,59.525,59.525,58.8,59.45,441
20181201|2018-06-08 09:00,8,59.45,59.525,59.275,59.3,197
20181201|2018-06-08 09:30,8,59.3,59.55,59.3,59.475,210
20181201|2018-06-08 10:00,8,59.425,59.55,59.2,59.375,221
20181201|2018-06-08 10:30,8,59.35,59.55,59.225,59.45,242
20181201|2018-06-08 11:00,8,59.475,59.5,59.225,59.4,217
20181201|2018-06-08 11:30,8,59.35,59.35,59,59.3,194
20181201|2018-06-08 12:00,8,59.25,59.325,59.175,59.175,76
20181201|2018-06-08 12:30,8,59.225,59.875,59.225,59.7,1106
20181201|2018-06-08 13:00,8,59.725,59.725,59.575,59.6,90
20181201|2018-06-11 08:30,11,59.7,60,59.7,59.8,388
20181201|2018-06-11 09:00,11,59.85,59.85,59.5,59.675,208
20181201|2018-06-11 09:30,11,59.65,59.8,59.55,59.775,61
20181201|2018-06-11 10:00,11,59.8,59.875,59.375,59.475,103
20181201|2018-06-11 10:30,11,59.45,59.625,59.3,59.525,87
20181201|2018-06-11 11:00,11,59.575,59.625,59.325,59.5,81
20181201|2018-06-11 11:30,11,59.5,59.55,59.075,59.15,137
20181201|2018-06-11 12:00,11,59.3,59.3,58.175,58.45,184
20181201|2018-06-11 12:30,11,58.45,59.35,58.2,59.25,1238
20181201|2018-06-11 13:00,11,59.3,59.35,59.075,59.125,49
20181201|2018-06-12 08:30,12,59.175,59.45,58.75,58.8,351
20181201|2018-06-12 09:00,12,58.825,58.9,58.5,58.875,221
20181201|2018-06-12 09:30,12,58.9,59.325,58.875,59.25,224
20181201|2018-06-12 10:00,12,59.275,59.575,59.225,59.35,195
20181201|2018-06-12 10:30,12,59.375,59.7,59.375,59.65,213
20181201|2018-06-12 11:00,12,59.65,59.85,59.625,59.85,213
20181201|2018-06-12 11:30,12,59.75,60,59.725,59.975,402
20181201|2018-06-12 12:00,12,59.975,60.075,59.7,59.8,451
20181201|2018-06-12 12:30,12,59.8,60.075,59.575,60.075,1098
20181201|2018-06-12 13:00,12,60.025,60.025,59.825,59.85,104
20181201|2018-06-13 08:30,13,59.7,60.1,59.3,59.95,580
20181201|2018-06-13 09:00,13,59.975,60.05,59.675,59.925,273
20181201|2018-06-13 09:30,13,59.925,60.475,59.9,60.425,805
20181201|2018-06-13 10:00,13,60.45,60.5,60.35,60.475,346
20181201|2018-06-13 10:30,13,60.5,60.5,60.4,60.45,148
20181201|2018-06-13 11:00,13,60.5,60.5,60.4,60.45,165
20181201|2018-06-13 11:30,13,60.45,60.45,60.375,60.425,227
20181201|2018-06-13 12:00,13,60.425,60.475,60.3,60.3,339
20181201|2018-06-13 12:30,13,60.275,60.75,60.1,60.575,1977
20181201|2018-06-13 13:00,13,60.575,60.575,60.35,60.375,124
20181201|2018-06-14 08:30,14,60.4,60.5,59.625,60.125,835
20181201|2018-06-14 09:00,14,60.05,60.15,59.65,59.9,443
20181201|2018-06-14 09:30,14,59.95,60,59.775,59.825,258
20181201|2018-06-14 10:00,14,59.825,60.025,59.75,59.85,158
20181201|2018-06-14 10:30,14,59.8,59.875,59.5,59.525,289
20181201|2018-06-14 11:00,14,59.5,59.55,59.1,59.15,356
20181201|2018-06-14 11:30,14,59.125,59.15,58.875,58.95,198
20181201|2018-06-14 12:00,14,58.95,58.975,58.825,58.85,370
20181201|2018-06-14 12:30,14,58.85,59.325,58.725,58.8,1628
20181201|2018-06-14 13:00,14,58.8,58.95,58.8,58.9,121
20181201|2018-06-15 08:30,15,58.55,58.6,57.7,58.5,657
20181201|2018-06-15 09:00,15,58.475,59.075,58.475,58.975,487
20181201|2018-06-15 09:30,15,59,59.1,58.675,58.925,333
20181201|2018-06-15 10:00,15,58.95,59.35,58.9,59.1,241
20181201|2018-06-15 10:30,15,59.1,59.525,59,59.35,160
20181201|2018-06-15 11:00,15,59.425,59.525,59.175,59.375,82
20181201|2018-06-15 11:30,15,59.3,59.425,59.2,59.375,95
20181201|2018-06-15 12:00,15,59.4,59.525,59.025,59.125,287
20181201|2018-06-15 12:30,15,59.1,59.1,58.4,58.6,864
20181201|2018-06-15 13:00,15,58.6,58.675,58.55,58.625,62
20181201|2018-06-18 08:30,18,58.7,59.175,58.35,58.75,692
20181201|2018-06-18 09:00,18,58.725,58.9,58.425,58.65,347
20181201|2018-06-18 09:30,18,58.725,59,58.725,58.95,210
20181201|2018-06-18 10:00,18,58.975,59.125,58.8,59.05,114
20181201|2018-06-18 10:30,18,59.05,59.175,58.95,58.975,124
20181201|2018-06-18 11:00,18,59.025,59.175,58.9,59.075,91
20181201|2018-06-18 11:30,18,59.1,59.175,58.975,59.075,28
20181201|2018-06-18 12:00,18,59.075,59.15,58.975,59.15,36
20181201|2018-06-18 12:30,18,59.15,59.475,59.1,59.425,355
20181201|2018-06-18 13:00,18,59.4,59.425,59.2,59.225,60
20181201|2018-06-19 08:30,19,58.7,58.725,57.775,57.85,455
20181201|2018-06-19 09:00,19,57.875,58.05,57.625,57.775,345
20181201|2018-06-19 09:30,19,57.825,58.175,57.7,57.95,411
20181201|2018-06-19 10:00,19,57.925,58.05,57.775,58.05,141
20181201|2018-06-19 10:30,19,58,58.25,57.85,58.175,249
20181201|2018-06-19 11:00,19,58.125,58.125,57.875,58.05,141
20181201|2018-06-19 11:30,19,58.025,58.125,57.9,57.975,139
20181201|2018-06-19 12:00,19,58.025,58.05,57.85,58.025,119
20181201|2018-06-19 12:30,19,57.975,58.7,57.75,58.65,873
20181201|2018-06-19 13:00,19,58.675,58.675,58.425,58.475,68
20181201|2018-06-20 08:30,20,58.4,58.5,57.325,57.525,576
20181201|2018-06-20 09:00,20,57.5,57.5,56.3,56.825,577
20181201|2018-06-20 09:30,20,56.725,56.75,56.15,56.15,269
20181201|2018-06-20 10:00,20,56.15,56.3,56.025,56.2,443
20181201|2018-06-20 10:30,20,56.175,56.325,56.1,56.275,338
20181201|2018-06-20 11:00,20,56.275,56.3,56.125,56.2,409
20181201|2018-06-20 11:30,20,56.2,56.325,56.15,56.325,293
20181201|2018-06-20 12:00,20,56.3,56.5,56.225,56.475,370
20181201|2018-06-20 12:30,20,56.45,56.8,56.4,56.725,811
20181201|2018-06-20 13:00,20,56.725,56.75,56.5,56.5,109
20181201|2018-06-21 08:30,21,56.2,56.5,55.9,56.025,732
20181201|2018-06-21 09:00,21,56.05,56.1,55.825,55.925,292
20181201|2018-06-21 09:30,21,55.925,55.95,55.675,55.8,228
20181201|2018-06-21 10:00,21,55.825,55.825,55.525,55.55,206
20181201|2018-06-21 10:30,21,55.65,55.8,55.5,55.75,374
20181201|2018-06-21 11:00,21,55.7,56.25,55.575,56.2,451
20181201|2018-06-21 11:30,21,56.225,56.45,56.025,56.25,281
20181201|2018-06-21 12:00,21,56.25,56.3,55.975,56.15,185
20181201|2018-06-21 12:30,21,56.125,56.7,56.1,56.6,624
20181201|2018-06-21 13:00,21,56.625,56.625,56.35,56.35,91
20181201|2018-06-22 08:30,22,56.65,56.65,55.925,55.975,576
20181201|2018-06-22 09:00,22,56.05,56.075,55.725,55.725,209
20181201|2018-06-22 09:30,22,55.7,55.975,55.625,55.65,251
20181201|2018-06-22 10:00,22,55.8,56.05,55.75,56.025,89
20181201|2018-06-22 10:30,22,56.05,56.225,56.025,56.225,169
20181201|2018-06-22 11:00,22,56.25,56.25,55.925,55.95,87
20181201|2018-06-22 11:30,22,55.925,55.925,55.7,55.75,54
20181201|2018-06-22 12:00,22,55.725,56.025,55.7,56,66
20181201|2018-06-22 12:30,22,56,56.675,56,56.55,617
20181201|2018-06-22 13:00,22,56.55,56.6,56.3,56.375,65
20181201|2018-06-25 08:30,25,56.075,56.175,55.775,56.075,455
20181201|2018-06-25 09:00,25,56.075,56.1,55.425,55.95,575
20181201|2018-06-25 09:30,25,55.9,55.925,55.775,55.875,119
20181201|2018-06-25 10:00,25,55.95,56,55.825,55.875,72
20181201|2018-06-25 10:30,25,55.85,56.075,55.7,55.8,99
20181201|2018-06-25 11:00,25,55.9,56.075,55.825,56.05,59
20181201|2018-06-25 11:30,25,56,56,55.8,55.8,66
20181201|2018-06-25 12:00,25,55.8,55.875,55.675,55.825,49
20181201|2018-06-25 12:30,25,55.8,55.85,55.6,55.725,315
20181201|2018-06-25 13:00,25,55.725,55.775,55.625,55.7,37
20181201|2018-06-26 08:30,26,55.775,56.7,55.75,56.55,472
20181201|2018-06-26 09:00,26,56.6,56.875,56.5,56.775,192
20181201|2018-06-26 09:30,26,56.85,57,56.825,56.85,329
20181201|2018-06-26 10:00,26,56.825,56.875,56.65,56.7,194
20181201|2018-06-26 10:30,26,56.75,56.8,56.45,56.45,213
20181201|2018-06-26 11:00,26,56.45,56.475,56.175,56.3,119
20181201|2018-06-26 11:30,26,56.25,56.25,55.975,56.1,99
20181201|2018-06-26 12:00,26,56.075,56.15,55.9,56.15,76
20181201|2018-06-26 12:30,26,56.175,56.4,55.95,56.35,904
20181201|2018-06-26 13:00,26,56.275,56.3,56.1,56.175,40
20181201|2018-06-27 08:30,27,56.25,56.325,55.9,56.15,290
20181201|2018-06-27 09:00,27,56.1,56.425,56.075,56.375,195
20181201|2018-06-27 09:30,27,56.375,56.575,56.325,56.425,103
20181201|2018-06-27 10:00,27,56.425,56.625,56.325,56.45,174
20181201|2018-06-27 10:30,27,56.425,56.425,56.2,56.425,26
20181201|2018-06-27 11:00,27,56.3,56.3,56.1,56.2,332
20181201|2018-06-27 11:30,27,56.2,56.425,56.175,56.35,29
20181201|2018-06-27 12:00,27,56.35,56.375,56.15,56.275,32
20181201|2018-06-27 12:30,27,56.275,56.625,56.05,56.525,948
20181201|2018-06-27 13:00,27,56.5,56.575,56.475,56.475,91
20181201|2018-06-28 08:30,28,56.3,56.85,56.3,56.525,583
20181201|2018-06-28 09:00,28,56.5,56.675,56.15,56.2,336
20181201|2018-06-28 09:30,28,56.25,56.6,56.25,56.525,214
20181201|2018-06-28 10:00,28,56.525,56.65,56.375,56.6,115
20181201|2018-06-28 10:30,28,56.625,56.625,56.425,56.5,207
20181201|2018-06-28 11:00,28,56.45,56.45,56.25,56.25,83
20181201|2018-06-28 11:30,28,56.3,56.575,56.275,56.55,245
20181201|2018-06-28 12:00,28,56.525,56.65,56.375,56.6,217
20181201|2018-06-28 12:30,28,56.6,56.7,56.45,56.6,734
20181201|2018-06-28 13:00,28,56.55,56.575,56.275,56.275,99
20181201|2018-06-29 08:30,29,55.225,55.225,53.575,54.225,1790
20181201|2018-06-29 09:00,29,54.2,54.475,54.075,54.4,338
20181201|2018-06-29 09:30,29,54.425,54.875,54.425,54.775,175
20181201|2018-06-29 10:00,29,54.8,55.1,54.8,55.075,131
20181201|2018-06-29 10:30,29,55.075,55.2,54.85,54.925,114
20181201|2018-06-29 11:00,29,54.875,55.4,54.85,55.3,514
20181201|2018-06-29 11:30,29,55.3,55.475,55.225,55.375,164
20181201|2018-06-29 12:00,29,55.425,55.5,55.275,55.475,130
20181201|2018-06-29 12:30,29,55.5,55.55,53.9,54.6,1314
20181201|2018-06-29 13:00,29,54.625,54.725,54.475,54.575,76
20181201|2018-07-02 08:30,2,54.525,54.75,53.75,54.35,624
20181201|2018-07-02 09:00,2,54.375,54.575,54.05,54.075,261
20181201|2018-07-02 09:30,2,54.075,54.125,53.3,53.4,635
20181201|2018-07-02 10:00,2,53.375,53.5,53.15,53.3,274
20181201|2018-07-02 10:30,2,53.3,53.475,53.05,53.2,303
20181201|2018-07-02 11:00,2,53.2,54.025,53.175,53.875,355
20181201|2018-07-02 11:30,2,53.85,53.85,53.475,53.55,156
20181201|2018-07-02 12:00,2,53.55,53.6,53.425,53.45,166
20181201|2018-07-02 12:30,2,53.475,55,53.425,55,3365
20181201|2018-07-02 13:00,2,55,55,54.8,54.925,202
20181201|2018-07-03 08:30,3,54.925,55.225,54.375,55.2,740
20181201|2018-07-03 09:00,3,55.225,55.4,54.925,55.325,492
20181201|2018-07-03 09:30,3,55.35,55.525,55.175,55.425,188
20181201|2018-07-03 10:00,3,55.375,55.675,55.225,55.65,259
20181201|2018-07-03 10:30,3,55.65,55.825,55.65,55.75,186
20181201|2018-07-03 11:00,3,55.775,55.775,55.525,55.6,273
20181201|2018-07-03 11:30,3,55.6,56.075,55.575,56.025,907
20181201|2018-07-03 12:00,3,55.975,55.975,55.55,55.55,153
20181201|2018-07-05 08:30,5,55.975,56.2,55.5,55.575,483
20181201|2018-07-05 09:00,5,55.6,55.675,55.275,55.625,236
20181201|2018-07-05 09:30,5,55.6,55.6,55.375,55.575,154
20181201|2018-07-05 10:00,5,55.55,55.8,55.5,55.775,120
20181201|2018-07-05 10:30,5,55.775,56,55.75,55.95,133
20181201|2018-07-05 11:00,5,55.95,56.05,55.8,55.825,154
20181201|2018-07-05 11:30,5,55.75,55.9,55.75,55.875,82
20181201|2018-07-05 12:00,5,55.875,55.975,55.7,55.975,74
20181201|2018-07-05 12:30,5,56,56.05,55.55,55.825,817
20181201|2018-07-05 13:00,5,55.8,55.8,55.625,55.7,44
20181201|2018-07-06 08:30,6,55.4,56.2,55.4,55.75,509
20181201|2018-07-06 09:00,6,55.775,55.9,55.1,55.325,300
20181201|2018-07-06 09:30,6,55.325,55.5,55.225,55.475,80
20181201|2018-07-06 10:00,6,55.45,55.6,55.3,55.55,76
20181201|2018-07-06 10:30,6,55.625,55.625,55.175,55.325,112
20181201|2018-07-06 11:00,6,55.25,55.35,55.05,55.15,131
20181201|2018-07-06 11:30,6,55.125,55.175,54.85,54.95,210
20181201|2018-07-06 12:00,6,54.95,55.125,54.825,54.925,158
20181201|2018-07-06 12:30,6,54.95,55.025,54.5,54.875,766
20181201|2018-07-06 13:00,6,54.875,54.875,54.75,54.8,82
20181201|2018-07-09 08:30,9,54.8,54.975,53.75,53.825,469
20181201|2018-07-09 09:00,9,53.825,53.9,52.9,53.325,501
20181201|2018-07-09 09:30,9,53.3,53.55,53.025,53.15,370
20181201|2018-07-09 10:00,9,53.175,53.2,52.825,52.875,252
20181201|2018-07-09 10:30,9,52.825,52.875,52.45,52.5,354
20181201|2018-07-09 11:00,9,52.525,52.9,52.4,52.625,311
20181201|2018-07-09 11:30,9,52.65,52.675,52.425,52.575,124
20181201|2018-07-09 12:00,9,52.6,52.625,52.5,52.55,102
20181201|2018-07-09 12:30,9,52.55,52.65,52.15,52.6,1364
20181201|2018-07-09 13:00,9,52.625,52.625,52.45,52.575,205
20181201|2018-07-10 08:30,10,52.65,52.825,51.95,52.125,1288
20181201|2018-07-10 09:00,10,52.2,52.325,51.85,52.15,769
20181201|2018-07-10 09:30,10,52.1,52.2,51.8,51.825,535
20181201|2018-07-10 10:00,10,51.85,51.875,51.425,51.475,406
20181201|2018-07-10 10:30,10,51.45,51.45,51.225,51.225,210
20181201|2018-07-10 11:00,10,51.275,51.425,51.225,51.3,131
20181201|2018-07-10 11:30,10,51.225,51.3,51.175,51.25,77
20181201|2018-07-10 12:00,10,51.25,51.25,50.9,50.925,240
20181201|2018-07-10 12:30,10,50.925,51.025,49.575,49.95,1510
20181201|2018-07-10 13:00,10,50.1,50.55,50.05,50.475,159
20181201|2018-07-11 08:30,11,50.175,50.4,49.75,50.175,1178
20181201|2018-07-11 09:00,11,50.175,50.2,49.75,49.9,897
20181201|2018-07-11 09:30,11,49.875,49.925,49.475,49.75,511
20181201|2018-07-11 10:00,11,49.775,50.175,49.775,50.05,450
20181201|2018-07-11 10:30,11,50.025,50.05,49.025,49.025,510
20181201|2018-07-11 11:00,11,49.025,49.2,48.925,48.95,304
20181201|2018-07-11 11:30,11,48.95,49.25,48.825,49.125,285
20181201|2018-07-11 12:00,11,49.1,49.15,48.725,48.725,379
20181201|2018-07-11 12:30,11,48.725,48.75,45.975,46.075,3404
20181201|2018-07-11 13:00,11,46.075,46.925,46.075,46.625,517
20181201|2018-07-12 08:30,12,47.6,48.475,47.15,48.175,1863
20181201|2018-07-12 09:00,12,48.175,48.45,48,48.325,712
20181201|2018-07-12 09:30,12,48.325,48.35,48.05,48.15,555
20181201|2018-07-12 10:00,12,48.1,48.175,47.975,48.125,276
20181201|2018-07-12 10:30,12,48.125,48.425,48.05,48.3,357
20181201|2018-07-12 11:00,12,48.25,48.3,47.9,48.15,320
20181201|2018-07-12 11:30,12,48.15,48.2,47.95,48.05,286
20181201|2018-07-12 12:00,12,48.075,48.3,47.95,48.275,338
20181201|2018-07-12 12:30,12,48.3,49,48.25,48.925,2184
20181201|2018-07-12 13:00,12,48.9,48.975,48.8,48.975,433
20181201|2018-07-13 08:30,13,48.75,49.825,48.6,49.725,1393
20181201|2018-07-13 09:00,13,49.725,50.15,49.6,50.15,1464
20181201|2018-07-13 09:30,13,50.125,50.95,50.125,50.9,1175
20181201|2018-07-13 10:00,13,50.9,51,50.2,50.325,937
20181201|2018-07-13 10:30,13,50.325,50.825,50.275,50.775,375
20181201|2018-07-13 11:00,13,50.75,50.9,50.4,50.725,291
20181201|2018-07-13 11:30,13,50.675,50.85,50.3,50.375,239
20181201|2018-07-13 12:00,13,50.425,50.825,50.375,50.675,165
20181201|2018-07-13 12:30,13,50.625,50.65,50.05,50.525,2617
20181201|2018-07-13 13:00,13,50.55,50.6,50.325,50.375,101
20181201|2018-07-16 08:30,16,50,50.8,49.375,50.7,1144
20181201|2018-07-16 09:00,16,50.75,50.8,50.2,50.225,431
20181201|2018-07-16 09:30,16,50.225,50.525,50.075,50.475,366
20181201|2018-07-16 10:00,16,50.45,50.45,50.15,50.15,239
20181201|2018-07-16 10:30,16,50.15,50.325,50.075,50.075,175
20181201|2018-07-16 11:00,16,50.05,50.075,49.9,49.95,267
20181201|2018-07-16 11:30,16,49.95,50.05,49.875,49.95,135
20181201|2018-07-16 12:00,16,49.95,49.95,49.625,49.675,167
20181201|2018-07-16 12:30,16,49.75,49.775,49.1,49.125,1769
20181201|2018-07-16 13:00,16,49.15,49.35,49.15,49.3,137
20181201|2018-07-17 08:30,17,49.6,49.625,48.75,49,454
20181201|2018-07-17 09:00,17,49.05,49.25,48.9,48.975,410
20181201|2018-07-17 09:30,17,48.95,48.975,48.475,48.5,618
20181201|2018-07-17 10:00,17,48.475,48.5,47.8,47.85,681
20181201|2018-07-17 10:30,17,47.925,48.325,47.525,47.625,511
20181201|2018-07-17 11:00,17,47.625,48.275,47.625,48.2,494
20181201|2018-07-17 11:30,17,48.175,48.175,47.65,47.95,276
20181201|2018-07-17 12:00,17,47.975,47.975,47.325,47.375,227
20181201|2018-07-17 12:30,17,47.35,47.725,47.225,47.6,696
20181201|2018-07-17 13:00,17,47.575,47.7,47.55,47.625,110
20181201|2018-07-18 08:30,18,47.875,47.875,46.9,47,1024
20181201|2018-07-18 09:00,18,47,47.125,46.85,47.1,268
20181201|2018-07-18 09:30,18,47.1,47.4,46.8,46.85,602
20181201|2018-07-18 10:00,18,46.85,47,46.675,46.675,331
20181201|2018-07-18 10:30,18,46.7,46.8,46.625,46.725,192
20181201|2018-07-18 11:00,18,46.7,46.85,46.6,46.825,241
20181201|2018-07-18 11:30,18,46.825,47,46.8,46.875,223
20181201|2018-07-18 12:00,18,46.875,47.1,46.75,47,170
20181201|2018-07-18 12:30,18,47,47.1,46.625,47.1,885
20181201|2018-07-18 13:00,18,47.1,47.15,47,47.15,92
20181201|2018-07-19 08:30,19,47.1,48,46.625,47.7,1383
20181201|2018-07-19 09:00,19,47.7,47.875,47.3,47.725,832
20181201|2018-07-19 09:30,19,47.75,48.25,47.55,47.95,425
20181201|2018-07-19 10:00,19,48,48.225,47.7,48.225,352
20181201|2018-07-19 10:30,19,48.2,48.375,46.75,46.775,652
20181201|2018-07-19 11:00,19,46.775,47.45,46.75,47.25,397
20181201|2018-07-19 11:30,19,47.275,47.325,47.05,47.175,131
20181201|2018-07-19 12:00,19,47.125,47.4,46.975,47.175,260
20181201|2018-07-19 12:30,19,47.2,47.2,46.75,46.825,1448
20181201|2018-07-19 13:00,19,46.85,46.975,46.8,46.825,176
20181201|2018-07-20 08:30,20,46.575,46.725,46.275,46.625,1160
20181201|2018-07-20 09:00,20,46.65,46.65,45.675,45.875,985
20181201|2018-07-20 09:30,20,45.85,46.325,45.825,46.15,523
20181201|2018-07-20 10:00,20,46.1,46.125,45.775,46.05,423
20181201|2018-07-20 10:30,20,46,46.05,45.85,45.85,176
20181201|2018-07-20 11:00,20,45.85,45.925,45.75,45.875,367
20181201|2018-07-20 11:30,20,45.85,46.1,45.75,46.075,222
20181201|2018-07-20 12:00,20,46.075,46.125,45.975,46.075,265
20181201|2018-07-20 12:30,20,46.05,46.25,45.8,45.825,1121
20181201|2018-07-20 13:00,20,45.8,45.975,45.725,45.9,280
20181201|2018-07-23 08:30,23,46.1,47.1,45.825,47.025,870
20181201|2018-07-23 09:00,23,47.075,47.2,46.775,47.2,548
20181201|2018-07-23 09:30,23,47.175,47.275,46.975,47.2,418
20181201|2018-07-23 10:00,23,47.175,47.625,47.175,47.525,420
20181201|2018-07-23 10:30,23,47.45,48.15,47.325,48.05,744
20181201|2018-07-23 11:00,23,48.025,48.3,47.675,48.1,460
20181201|2018-07-23 11:30,23,48.075,48.2,47.55,47.6,420
20181201|2018-07-23 12:00,23,47.625,47.625,47.25,47.3,525
20181201|2018-07-23 12:30,23,47.3,47.575,46.975,47.2,2055
20181201|2018-07-23 13:00,23,47.175,47.225,47.05,47.225,112
20181201|2018-07-24 08:30,24,47.275,48.275,47.1,48.175,963
20181201|2018-07-24 09:00,24,48.2,48.65,48.175,48.575,710
20181201|2018-07-24 09:30,24,48.575,48.9,48.45,48.825,385
20181201|2018-07-24 10:00,24,48.8,49.025,48.775,48.9,318
20181201|2018-07-24 10:30,24,48.9,49,48.55,48.625,450
20181201|2018-07-24 11:00,24,48.575,48.675,48.05,48.125,732
20181201|2018-07-24 11:30,24,48.125,48.125,47.6,47.825,626
20181201|2018-07-24 12:00,24,47.825,48.075,47.45,47.525,427
20181201|2018-07-24 12:30,24,47.5,47.725,47.225,47.525,1307
20181201|2018-07-24 13:00,24,47.5,47.525,47.375,47.425,162
20181201|2018-07-25 08:30,25,47.9,48.975,47.7,48.425,1006
20181201|2018-07-25 09:00,25,48.35,48.925,48.05,48.6,590
20181201|2018-07-25 09:30,25,48.625,48.95,48.55,48.625,251
20181201|2018-07-25 10:00,25,48.65,48.9,48.4,48.5,266
20181201|2018-07-25 10:30,25,48.425,48.625,48.2,48.35,231
20181201|2018-07-25 11:00,25,48.35,48.475,48.175,48.225,135
20181201|2018-07-25 11:30,25,48.175,48.35,47.95,48.35,169
20181201|2018-07-25 12:00,25,48.375,48.475,48.175,48.175,133
20181201|2018-07-25 12:30,25,48.175,49,48.125,48.925,488
20181201|2018-07-25 13:00,25,48.925,48.95,48.825,48.875,73
20181201|2018-07-26 08:30,26,48.825,50.75,48.625,50.35,1781
20181201|2018-07-26 09:00,26,50.275,50.775,50.075,50.5,659
20181201|2018-07-26 09:30,26,50.5,50.65,50.025,50.075,288
20181201|2018-07-26 10:00,26,50.1,50.4,50.1,50.25,224
20181201|2018-07-26 10:30,26,50.25,50.275,49.45,49.575,479
20181201|2018-07-26 11:00,26,49.6,49.625,48.725,48.825,577
20181201|2018-07-26 11:30,26,48.775,48.825,47.9,48.1,473
20181201|2018-07-26 12:00,26,48.075,48.1,47.75,47.95,188
20181201|2018-07-26 12:30,26,47.9,48.35,47.3,47.3,933
20181201|2018-07-26 13:00,26,47.3,47.625,47.3,47.525,127
20181201|2018-07-27 08:30,27,47,47.375,46.5,47.1,1202
20181201|2018-07-27 09:00,27,47.05,47.1,46.725,46.775,642
20181201|2018-07-27 09:30,27,46.775,46.85,46.6,46.725,284
20181201|2018-07-27 10:00,27,46.725,46.725,46.4,46.425,250
20181201|2018-07-27 10:30,27,46.425,46.7,46.125,46.525,653
20181201|2018-07-27 11:00,27,46.6,47.15,46.6,46.7,558
20181201|2018-07-27 11:30,27,46.7,46.725,46.425,46.525,179
20181201|2018-07-27 12:00,27,46.575,46.575,46.425,46.5,108
20181201|2018-07-27 12:30,27,46.5,46.825,46.325,46.45,542
20181201|2018-07-27 13:00,27,46.5,46.725,46.5,46.65,63
20181201|2018-07-30 08:30,30,46.7,47.225,46.425,47.175,694
20181201|2018-07-30 09:00,30,47.15,47.275,47.05,47.175,176
20181201|2018-07-30 09:30,30,47.125,47.125,46.575,46.575,225
20181201|2018-07-30 10:00,30,46.575,46.75,46.5,46.75,186
20181201|2018-07-30 10:30,30,46.7,46.825,46.525,46.55,99
20181201|2018-07-30 11:00,30,46.525,46.575,45.825,46.05,483
20181201|2018-07-30 11:30,30,46.05,46.5,45.975,46.5,180
20181201|2018-07-30 12:00,30,46.45,46.825,46.325,46.575,152
20181201|2018-07-30 12:30,30,46.55,46.95,46.525,46.575,501
20181201|2018-07-30 13:00,30,46.6,46.65,46.525,46.525,52
20181201|2018-07-31 08:30,31,46.525,46.9,45.925,46.625,1209
20181201|2018-07-31 09:00,31,46.575,46.825,46.425,46.675,620
20181201|2018-07-31 09:30,31,46.7,46.8,46.15,46.5,795
20181201|2018-07-31 10:00,31,46.5,46.875,46.275,46.425,730
20181201|2018-07-31 10:30,31,46.4,46.85,46.275,46.775,444
20181201|2018-07-31 11:00,31,46.8,46.9,46.5,46.55,353
20181201|2018-07-31 11:30,31,46.575,46.675,46.325,46.35,167
20181201|2018-07-31 12:00,31,46.325,46.6,46.225,46.6,203
20181201|2018-07-31 12:30,31,46.55,46.8,46.175,46.625,1603
20181201|2018-07-31 13:00,31,46.6,46.65,46.45,46.575,49
20181201|2018-08-01 08:30,1,46.4,47,45.925,46.675,1156
20181201|2018-08-01 09:00,1,46.675,46.9,46.525,46.675,418
20181201|2018-08-01 09:30,1,46.65,46.675,46.35,46.45,257
20181201|2018-08-01 10:00,1,46.425,46.625,46.225,46.25,306
20181201|2018-08-01 10:30,1,46.25,46.8,46.15,46.575,500
20181201|2018-08-01 11:00,1,46.55,47.2,46.425,46.8,794
20181201|2018-08-01 11:30,1,46.8,47.35,46.775,47.275,476
20181201|2018-08-01 12:00,1,47.25,47.525,47.05,47.5,517
20181201|2018-08-01 12:30,1,47.5,47.5,46.175,46.3,1679
20181201|2018-08-01 13:00,1,46.225,46.35,46.15,46.225,326
20181201|2018-08-02 08:30,2,46.1,46.125,45.3,45.475,1332
20181201|2018-08-02 09:00,2,45.475,45.7,45.35,45.7,346
20181201|2018-08-02 09:30,2,45.625,45.65,45.375,45.4,371
20181201|2018-08-02 10:00,2,45.4,45.625,45.275,45.575,335
20181201|2018-08-02 10:30,2,45.6,45.725,45.35,45.375,723
20181201|2018-08-02 11:00,2,45.4,45.5,45.125,45.3,592
20181201|2018-08-02 11:30,2,45.3,45.45,45.3,45.4,203
20181201|2018-08-02 12:00,2,45.4,45.725,45.375,45.425,345
20181201|2018-08-02 12:30,2,45.425,45.5,45.1,45.15,1793
20181201|2018-08-02 13:00,2,45.125,45.15,45.025,45.025,449
20181201|2018-08-03 08:30,3,45.2,46.05,44.925,45.825,1855
20181201|2018-08-03 09:00,3,45.85,47.25,45.825,46.7,2261
20181201|2018-08-03 09:30,3,46.725,46.975,46.5,46.575,826
20181201|2018-08-03 10:00,3,46.575,46.9,46.55,46.875,304
20181201|2018-08-03 10:30,3,46.9,46.95,46.725,46.825,290
20181201|2018-08-03 11:00,3,46.85,46.95,46.35,46.4,373
20181201|2018-08-03 11:30,3,46.5,46.6,46.1,46.175,277
20181201|2018-08-03 12:00,3,46.175,46.55,45.875,46.225,705
20181201|2018-08-03 12:30,3,46.25,46.6,46.05,46.05,1058
20181201|2018-08-03 13:00,3,46.1,46.425,46.1,46.425,173
20181201|2018-08-06 08:30,6,46.35,46.9,46.125,46.875,639
20181201|2018-08-06 09:00,6,46.875,47.025,46.575,46.95,285
20181201|2018-08-06 09:30,6,46.95,47.075,46.45,46.55,301
20181201|2018-08-06 10:00,6,46.5,46.55,46.225,46.275,323
20181201|2018-08-06 10:30,6,46.275,46.3,45.725,46.175,578
20181201|2018-08-06 11:00,6,46.2,46.3,46,46.125,173
20181201|2018-08-06 11:30,6,46.1,46.225,45.8,45.875,245
20181201|2018-08-06 12:00,6,45.875,46.05,45.725,45.9,259
20181201|2018-08-06 12:30,6,45.875,45.9,45.3,45.425,1199
20181201|2018-08-06 13:00,6,45.4,45.525,45.375,45.5,314
20181201|2018-08-07 08:30,7,45.475,46,45.425,45.7,1262
20181201|2018-08-07 09:00,7,45.675,46.35,45.575,46.225,1137
20181201|2018-08-07 09:30,7,46.15,46.25,45.8,45.975,610
20181201|2018-08-07 10:00,7,45.975,46.25,45.975,46.125,248
20181201|2018-08-07 10:30,7,46.125,46.15,45.5,45.5,360
20181201|2018-08-07 11:00,7,45.5,45.6,45.225,45.325,318
20181201|2018-08-07 11:30,7,45.35,46.075,45.3,46.025,493
20181201|2018-08-07 12:00,7,46.025,46.125,45.575,45.65,548
20181201|2018-08-07 12:30,7,45.65,45.825,45.45,45.575,1705
20181201|2018-08-07 13:00,7,45.575,45.725,45.575,45.7,213
20181201|2018-08-08 08:30,8,45.2,45.25,44.05,44.325,2152
20181201|2018-08-08 09:00,8,44.275,44.45,44.05,44.25,761
20181201|2018-08-08 09:30,8,44.25,44.55,44.15,44.5,447
20181201|2018-08-08 10:00,8,44.45,44.475,44.125,44.3,339
20181201|2018-08-08 10:30,8,44.3,44.45,44.125,44.15,302
20181201|2018-08-08 11:00,8,44.175,44.2,43.925,44.175,430
20181201|2018-08-08 11:30,8,44.15,44.525,44.15,44.35,250
20181201|2018-08-08 12:00,8,44.375,44.45,44.2,44.325,119
20181201|2018-08-08 12:30,8,44.325,44.5,44.15,44.4,2693
20181201|2018-08-08 13:00,8,44.4,44.525,44.325,44.375,181
20181201|2018-08-09 08:30,9,43.975,44.95,43.8,44.85,1626
20181201|2018-08-09 09:00,9,44.75,45.65,44.675,45.6,1046
20181201|2018-08-09 09:30,9,45.65,46.625,45.6,46.625,1376
20181201|2018-08-09 10:00,9,46.625,46.9,46.45,46.875,1998
20181201|2018-08-09 10:30,9,46.875,47.025,46.625,46.95,823
20181201|2018-08-09 11:00,9,46.975,47.225,46.825,47.2,507
20181201|2018-08-09 11:30,9,47.25,47.375,47.25,47.375,333
20181201|2018-08-09 12:00,9,47.375,47.375,47.275,47.325,718
20181201|2018-08-09 12:30,9,47.325,47.375,47.275,47.3,962
20181201|2018-08-09 13:00,9,47.3,47.375,47.2,47.35,749
20181201|2018-08-10 08:30,10,47.1,49.35,47.1,48.55,3199
20181201|2018-08-10 09:00,10,48.575,49.05,48.45,49.025,785
20181201|2018-08-10 09:30,10,48.975,49.175,48.75,48.95,838
20181201|2018-08-10 10:00,10,48.95,49.025,47.975,48.15,1020
20181201|2018-08-10 10:30,10,48.175,48.175,47.425,47.575,586
20181201|2018-08-10 11:00,10,47.6,47.625,46.9,47,1276
20181201|2018-08-10 11:30,10,47.05,47.25,46.975,47.225,305
20181201|2018-08-10 12:00,10,47.225,47.575,47.025,47.4,487
20181201|2018-08-10 12:30,10,47.35,47.725,46.975,47.45,1639
20181201|2018-08-10 13:00,10,47.45,47.675,47.425,47.6,346
20181201|2018-08-13 08:30,13,47.525,49.2,47.25,49.125,1402
20181201|2018-08-13 09:00,13,49.1,49.925,48.75,49.75,913
20181201|2018-08-13 09:30,13,49.8,49.975,49.675,49.75,618
20181201|2018-08-13 10:00,13,49.75,49.9,48.925,49.05,609
20181201|2018-08-13 10:30,13,49.025,49.05,48.1,48.2,548
20181201|2018-08-13 11:00,13,48.125,48.35,48,48.3,306
20181201|2018-08-13 11:30,13,48.325,48.875,48.15,48.725,298
20181201|2018-08-13 12:00,13,48.775,49.15,48.5,48.975,299
20181201|2018-08-13 12:30,13,48.95,49.1,48.425,48.45,1863
20181201|2018-08-13 13:00,13,48.45,48.7,48.45,48.55,132
20181201|2018-08-14 08:30,14,48.625,49.425,48.45,49.025,752
20181201|2018-08-14 09:00,14,49.05,49.475,49.025,49.375,517
20181201|2018-08-14 09:30,14,49.4,49.475,49.2,49.225,264
20181201|2018-08-14 10:00,14,49.25,49.525,49,49.025,605
20181201|2018-08-14 10:30,14,49.05,49.05,48.825,48.825,336
20181201|2018-08-14 11:00,14,48.85,49,48.75,48.8,160
20181201|2018-08-14 11:30,14,48.825,48.95,48.725,48.8,173
20181201|2018-08-14 12:00,14,48.8,48.95,48.775,48.925,47
20181201|2018-08-14 12:30,14,48.875,49.175,48.6,48.65,872
20181201|2018-08-14 13:00,14,48.675,48.75,48.625,48.7,167
20181201|2018-08-15 08:30,15,48.625,48.95,48.5,48.575,564
20181201|2018-08-15 09:00,15,48.55,49.4,48.2,49.075,988
20181201|2018-08-15 09:30,15,49.1,49.25,48.925,48.975,422
20181201|2018-08-15 10:00,15,48.975,49.15,48.925,49.075,156
20181201|2018-08-15 10:30,15,49.1,49.125,48.525,48.625,248
20181201|2018-08-15 11:00,15,48.6,48.95,48.5,48.8,196
20181201|2018-08-15 11:30,15,48.825,49.1,48.65,48.775,304
20181201|2018-08-15 12:00,15,48.8,49.225,48.8,49.15,441
20181201|2018-08-15 12:30,15,49.175,49.5,48.975,49.5,1043
20181201|2018-08-15 13:00,15,49.5,49.675,49.475,49.6,326
20181201|2018-08-16 08:30,16,50.5,52.45,50.5,52.05,3541
20181201|2018-08-16 09:00,16,52,52.275,51.55,51.625,809
20181201|2018-08-16 09:30,16,51.625,52.2,51.625,52.15,804
20181201|2018-08-16 10:00,16,52.15,52.35,52.15,52.3,918
20181201|2018-08-16 10:30,16,52.3,52.45,52.275,52.45,883
20181201|2018-08-16 11:00,16,52.45,52.45,52.45,52.45,5
20181201|2018-08-16 11:30,16,52.45,52.45,52.45,52.45,60
20181201|2018-08-16 12:00,16,52.45,52.45,52.45,52.45,16
20181201|2018-08-16 12:30,16,52.45,52.45,52.45,52.45,89
20181201|2018-08-16 13:00,16,52.45,52.45,52.45,52.45,12
20181201|2018-08-17 08:30,17,53.15,54.475,52.85,53.325,3731
20181201|2018-08-17 09:00,17,53.3,53.675,53,53.375,1092
20181201|2018-08-17 09:30,17,53.45,53.85,53.225,53.7,776
20181201|2018-08-17 10:00,17,53.7,53.85,52.925,52.925,860
20181201|2018-08-17 10:30,17,52.95,53.425,52.6,53.225,602
20181201|2018-08-17 11:00,17,53.225,53.5,52.95,53.5,396
20181201|2018-08-17 11:30,17,53.45,53.8,53.4,53.55,400
20181201|2018-08-17 12:00,17,53.575,53.9,53.375,53.75,405
20181201|2018-08-17 12:30,17,53.725,55.375,53.725,55.275,3210
20181201|2018-08-17 13:00,17,55.225,55.45,55.1,55.325,375
20181201|2018-08-20 08:30,20,55.65,56,54.125,54.25,3090
20181201|2018-08-20 09:00,20,54.275,55.525,54.125,55.1,1414
20181201|2018-08-20 09:30,20,55.075,55.125,54.6,54.8,337
20181201|2018-08-20 10:00,20,54.8,55.2,54.35,54.45,717
20181201|2018-08-20 10:30,20,54.475,54.975,54.425,54.6,358
20181201|2018-08-20 11:00,20,54.525,54.6,54.2,54.35,371
20181201|2018-08-20 11:30,20,54.375,54.55,54.2,54.5,218
20181201|2018-08-20 12:00,20,54.55,54.55,54.2,54.2,244
20181201|2018-08-20 12:30,20,54.2,54.4,53.875,54.225,1744
20181201|2018-08-20 13:00,20,54.25,54.375,54.2,54.275,165
20181201|2018-08-21 08:30,21,54.1,54.625,53.625,54.6,1480
20181201|2018-08-21 09:00,21,54.575,54.9,54.325,54.5,762
20181201|2018-08-21 09:30,21,54.475,54.7,54.3,54.325,365
20181201|2018-08-21 10:00,21,54.325,54.65,54.075,54.45,396
20181201|2018-08-21 10:30,21,54.475,54.675,54.325,54.5,319
20181201|2018-08-21 11:00,21,54.475,54.525,54.05,54.1,485
20181201|2018-08-21 11:30,21,54.1,54.15,53.45,53.625,416
20181201|2018-08-21 12:00,21,53.7,53.95,53.375,53.625,311
20181201|2018-08-21 12:30,21,53.7,53.95,53.7,53.925,1103
20181201|2018-08-21 13:00,21,53.95,53.975,53.8,53.9,165
20181201|2018-08-22 08:30,22,53,53.1,51.325,51.475,2279
20181201|2018-08-22 09:00,22,51.45,51.725,51.4,51.5,463
20181201|2018-08-22 09:30,22,51.5,52.15,51.475,52,607
20181201|2018-08-22 10:00,22,51.95,52.175,51.775,52.05,235
20181201|2018-08-22 10:30,22,52.025,52.325,51.925,52.225,256
20181201|2018-08-22 11:00,22,52.275,52.35,52.025,52.05,132
20181201|2018-08-22 11:30,22,52.025,52.05,51.825,51.975,180
20181201|2018-08-22 12:00,22,52,52,51.65,51.7,163
20181201|2018-08-22 12:30,22,51.7,51.8,51.2,51.675,1423
20181201|2018-08-22 13:00,22,51.625,51.675,51.525,51.6,134
20181201|2018-08-23 08:30,23,51.5,52.025,51.1,51.725,1245
20181201|2018-08-23 09:00,23,51.725,52.575,51.725,52.425,1017
20181201|2018-08-23 09:30,23,52.45,52.75,52.125,52.25,694
20181201|2018-08-23 10:00,23,52.225,52.45,52.025,52.05,294
20181201|2018-08-23 10:30,23,52.05,52.15,51.35,51.375,818
20181201|2018-08-23 11:00,23,51.35,51.65,51.15,51.5,408
20181201|2018-08-23 11:30,23,51.525,51.675,51.275,51.3,236
20181201|2018-08-23 12:00,23,51.275,51.325,50.975,51.125,321
20181201|2018-08-23 12:30,23,51.175,51.175,50.55,50.8,1371
20181201|2018-08-23 13:00,23,50.8,50.9,50.75,50.8,158
20181201|2018-08-24 08:30,24,50.6,51.2,50.075,51.15,1740
20181201|2018-08-24 09:00,24,51.1,51.675,51.025,51.1,909
20181201|2018-08-24 09:30,24,51.05,51.05,50.1,50.525,1079
20181201|2018-08-24 10:00,24,50.5,50.925,50.325,50.925,401
20181201|2018-08-24 10:30,24,50.875,50.95,50.7,50.8,342
20181201|2018-08-24 11:00,24,50.8,51.15,50.725,50.9,537
20181201|2018-08-24 11:30,24,50.95,51.525,50.95,51.5,387
20181201|2018-08-24 12:00,24,51.45,51.6,51.2,51.475,332
20181201|2018-08-24 12:30,24,51.45,51.8,51.025,51.225,1199
20181201|2018-08-24 13:00,24,51.2,51.275,50.925,50.925,192
20181201|2018-08-27 08:30,27,51.425,54.225,51.425,54.225,3269
20181201|2018-08-27 09:00,27,54.225,54.225,53.725,53.925,1071
20181201|2018-08-27 09:30,27,53.975,54.05,53.025,53.175,999
20181201|2018-08-27 10:00,27,53.175,53.825,52.9,53.775,686
20181201|2018-08-27 10:30,27,53.775,54.225,53.725,54.225,637
20181201|2018-08-27 11:00,27,54.225,54.225,54.225,54.225,97
20181201|2018-08-27 11:30,27,54.225,54.225,54,54.125,274
20181201|2018-08-27 12:00,27,54.075,54.225,54.075,54.225,538
20181201|2018-08-27 12:30,27,54.225,54.225,54.225,54.225,5
20181201|2018-08-27 13:00,27,54.225,54.225,54.225,54.225,21
20181201|2018-08-28 08:30,28,55.125,55.25,53.75,53.825,2145
20181201|2018-08-28 09:00,28,53.825,54.15,53.1,53.375,740
20181201|2018-08-28 09:30,28,53.35,53.525,53.25,53.4,368
20181201|2018-08-28 10:00,28,53.4,53.925,53.325,53.375,535
20181201|2018-08-28 10:30,28,53.4,53.55,53.05,53.175,554
20181201|2018-08-28 11:00,28,53.3,53.5,52.575,52.825,851
20181201|2018-08-28 11:30,28,52.825,53.225,52.75,53.175,267
20181201|2018-08-28 12:00,28,53.125,53.35,53.05,53.3,399
20181201|2018-08-28 12:30,28,53.25,53.65,53,53.275,2214
20181201|2018-08-28 13:00,28,53.3,53.4,53.2,53.325,196
20181201|2018-08-29 08:30,29,53.4,54.55,53.25,54.5,2256
20181201|2018-08-29 09:00,29,54.5,54.65,53.975,54.4,1122
20181201|2018-08-29 09:30,29,54.425,54.55,53.6,54.3,1577
20181201|2018-08-29 10:00,29,54.3,54.375,53.65,53.875,1112
20181201|2018-08-29 10:30,29,53.925,54.1,53.7,53.95,400
20181201|2018-08-29 11:00,29,53.975,54.25,53.825,53.825,464
20181201|2018-08-29 11:30,29,53.825,54.175,53.8,54,313
20181201|2018-08-29 12:00,29,54,54.225,54,54.1,307
20181201|2018-08-29 12:30,29,54.125,54.15,53.625,53.675,1629
20181201|2018-08-29 13:00,29,53.7,53.7,53.4,53.45,331
20181201|2018-08-30 08:30,30,53.55,54.3,53.475,54.25,1511
20181201|2018-08-30 09:00,30,54.25,54.375,53.65,54,711
20181201|2018-08-30 09:30,30,53.95,53.975,53.65,53.7,359
20181201|2018-08-30 10:00,30,53.675,53.775,53.425,53.45,509
20181201|2018-08-30 10:30,30,53.475,53.8,53.35,53.5,368
20181201|2018-08-30 11:00,30,53.475,53.825,53.425,53.8,325
20181201|2018-08-30 11:30,30,53.825,53.975,53.8,53.85,349
20181201|2018-08-30 12:00,30,53.85,53.875,53.325,53.325,462
20181201|2018-08-30 12:30,30,53.325,53.425,52.5,52.65,2572
20181201|2018-08-30 13:00,30,52.675,52.775,52.575,52.75,196
20181201|2018-08-31 08:30,31,53,54.075,52.95,53.825,1578
20181201|2018-08-31 09:00,31,53.9,54.675,53.675,54.675,1300
20181201|2018-08-31 09:30,31,54.625,54.675,54.175,54.525,567
20181201|2018-08-31 10:00,31,54.5,54.8,54.325,54.75,594
20181201|2018-08-31 10:30,31,54.75,54.825,54.05,54.2,606
20181201|2018-08-31 11:00,31,54.175,54.625,54.175,54.45,444
20181201|2018-08-31 11:30,31,54.45,54.55,53.85,54.05,482
20181201|2018-08-31 12:00,31,54.025,54.075,53.475,53.575,426
20181201|2018-08-31 12:30,31,53.55,53.7,52.7,53.325,2202
20181201|2018-08-31 13:00,31,53.325,53.5,53.275,53.5,210
20181201|2018-09-04 08:30,4,54.75,55.2,54.35,54.925,2744
20181201|2018-09-04 09:00,4,54.9,55,53.425,53.95,1636
20181201|2018-09-04 09:30,4,53.9,54.3,53.725,54.1,847
20181201|2018-09-04 10:00,4,54.075,54.5,53.95,54.4,670
20181201|2018-09-04 10:30,4,54.425,54.775,54.175,54.225,1330
20181201|2018-09-04 11:00,4,54.2,55.15,54.15,55.1,1260
20181201|2018-09-04 11:30,4,55.1,55.175,54.675,54.85,659
20181201|2018-09-04 12:00,4,54.875,55.5,54.75,55.45,1036
20181201|2018-09-04 12:30,4,55.475,55.725,55.1,55.325,4169
20181201|2018-09-04 13:00,4,55.3,55.425,55.3,55.325,368
20181201|2018-09-05 08:30,5,55.725,55.925,54.5,54.7,2585
20181201|2018-09-05 09:00,5,54.675,55.125,54.6,54.9,1339
20181201|2018-09-05 09:30,5,54.9,55.475,54.825,55.425,819
20181201|2018-09-05 10:00,5,55.475,55.7,55.175,55.375,1212
20181201|2018-09-05 10:30,5,55.425,55.825,55.3,55.7,864
20181201|2018-09-05 11:00,5,55.7,55.725,55.375,55.7,380
20181201|2018-09-05 11:30,5,55.65,55.8,55.575,55.7,484
20181201|2018-09-05 12:00,5,55.725,55.825,55.4,55.8,503
20181201|2018-09-05 12:30,5,55.8,55.85,54.975,55.1,1635
20181201|2018-09-05 13:00,5,55.1,55.375,55.075,55.275,211
20181201|2018-09-06 08:30,6,55.9,56.475,55.775,56.025,2620
20181201|2018-09-06 09:00,6,56.025,56.175,55.9,56.05,755
20181201|2018-09-06 09:30,6,56.125,56.3,56,56.125,1248
20181201|2018-09-06 10:00,6,56.15,56.675,56.15,56.625,1420
20181201|2018-09-06 10:30,6,56.625,56.7,56.55,56.7,745
20181201|2018-09-06 11:00,6,56.7,56.75,56.575,56.65,902
20181201|2018-09-06 11:30,6,56.625,56.65,56.375,56.4,415
20181201|2018-09-06 12:00,6,56.4,56.6,56.325,56.575,356
20181201|2018-09-06 12:30,6,56.55,56.75,56.475,56.7,1908
20181201|2018-09-06 13:00,6,56.675,56.85,56.625,56.725,585
20181201|2018-09-07 08:30,7,56.65,56.95,55.525,55.75,2821
20181201|2018-09-07 09:00,7,55.75,55.875,55.3,55.775,872
20181201|2018-09-07 09:30,7,55.775,56.075,55.5,55.95,616
20181201|2018-09-07 10:00,7,55.925,56.45,55.9,56.275,749
20181201|2018-09-07 10:30,7,56.25,56.425,55.875,56.25,594
20181201|2018-09-07 11:00,7,56.275,56.4,56,56.075,612
20181201|2018-09-07 11:30,7,56.05,56.45,55.875,56.375,545
20181201|2018-09-07 12:00,7,56.375,56.525,56.325,56.4,384
20181201|2018-09-07 12:30,7,56.425,56.9,56.425,56.875,2288
20181201|2018-09-07 13:00,7,56.825,56.85,56.75,56.825,375
20181201|2018-09-10 08:30,10,57,57.6,56.95,57.2,2468
20181201|2018-09-10 09:00,10,57.2,57.325,56.8,56.85,901
20181201|2018-09-10 09:30,10,56.875,57.375,56.725,57.375,1042
20181201|2018-09-10 10:00,10,57.375,57.4,57.2,57.275,747
20181201|2018-09-10 10:30,10,57.275,57.3,56.875,57.025,714
20181201|2018-09-10 11:00,10,57.025,57.35,56.975,57.25,1552
20181201|2018-09-10 11:30,10,57.275,57.35,57.125,57.225,992
20181201|2018-09-10 12:00,10,57.25,57.25,56.975,57.075,944
20181201|2018-09-10 12:30,10,57.075,57.1,55.575,55.6,4989
20181201|2018-09-10 13:00,10,55.575,55.975,55.55,55.875,687
20181201|2018-09-11 08:30,11,55.95,56.225,54.55,55.15,3112
20181201|2018-09-11 09:00,11,55.15,55.975,55.15,55.825,1339
20181201|2018-09-11 09:30,11,55.8,56.1,55.775,56.05,750
20181201|2018-09-11 10:00,11,56.025,56.025,55.2,55.275,801
20181201|2018-09-11 10:30,11,55.275,55.8,55.275,55.6,676
20181201|2018-09-11 11:00,11,55.675,55.675,54.875,54.975,1095
20181201|2018-09-11 11:30,11,54.975,55.075,54.4,54.45,1153
20181201|2018-09-11 12:00,11,54.425,54.525,53.65,53.975,1563
20181201|2018-09-11 12:30,11,53.975,54.25,53.6,54.225,3032
20181201|2018-09-11 13:00,11,54.225,54.35,54.15,54.2,242
20181201|2018-09-12 08:30,12,54.375,54.75,54.05,54.35,1430
20181201|2018-09-12 09:00,12,54.35,55.45,54.35,54.95,1434
20181201|2018-09-12 09:30,12,54.975,54.975,54.025,54.075,1592
20181201|2018-09-12 10:00,12,54.15,55.65,53.975,55.475,1246
20181201|2018-09-12 10:30,12,55.425,55.625,55.2,55.55,673
20181201|2018-09-12 11:00,12,55.575,55.825,55.25,55.675,869
20181201|2018-09-12 11:30,12,55.675,56.075,55.625,55.75,596
20181201|2018-09-12 12:00,12,55.775,55.9,55.7,55.75,403
20181201|2018-09-12 12:30,12,55.775,56,55.125,55.625,3382
20181201|2018-09-12 13:00,12,55.6,55.675,55.25,55.325,385
20181201|2018-09-13 08:30,13,55.7,55.7,54.5,54.775,1569
20181201|2018-09-13 09:00,13,54.8,55.325,54.625,55.125,640
20181201|2018-09-13 09:30,13,55.1,55.425,54.875,55.4,577
20181201|2018-09-13 10:00,13,55.375,55.45,55.05,55.175,430
20181201|2018-09-13 10:30,13,55.225,55.95,55.225,55.8,783
20181201|2018-09-13 11:00,13,55.775,55.8,55.525,55.6,583
20181201|2018-09-13 11:30,13,55.6,55.625,55.35,55.475,691
20181201|2018-09-13 12:00,13,55.5,55.825,55.35,55.7,649
20181201|2018-09-13 12:30,13,55.7,56.05,55.675,56.05,2390
20181201|2018-09-13 13:00,13,56.05,56.175,55.95,56.1,770
20181201|2018-09-14 08:30,14,56.425,56.65,56.1,56.475,2122
20181201|2018-09-14 09:00,14,56.45,57.2,56.4,56.675,1804
20181201|2018-09-14 09:30,14,56.65,57.425,56.625,57.375,1377
20181201|2018-09-14 10:00,14,57.4,57.475,57.05,57.175,1193
20181201|2018-09-14 10:30,14,57.175,57.375,56.825,57.25,1182
20181201|2018-09-14 11:00,14,57.3,57.4,57.05,57.25,598
20181201|2018-09-14 11:30,14,57.225,57.3,57.05,57.15,459
20181201|2018-09-14 12:00,14,57.15,57.475,57.15,57.325,1028
20181201|2018-09-14 12:30,14,57.35,57.45,56.425,56.5,4080
20181201|2018-09-14 13:00,14,56.525,56.7,56.5,56.7,437
20181201|2018-09-17 08:30,17,56.725,56.775,53.825,54,4955
20181201|2018-09-17 09:00,17,53.95,54.975,53.95,54.625,1482
20181201|2018-09-17 09:30,17,54.575,54.85,54.1,54.575,1674
20181201|2018-09-17 10:00,17,54.575,55.2,54.525,55,1201
20181201|2018-09-17 10:30,17,55,55.35,54.65,54.95,879
20181201|2018-09-17 11:00,17,54.95,55.725,54.95,55.625,1260
20181201|2018-09-17 11:30,17,55.625,55.625,55.175,55.425,413
20181201|2018-09-17 12:00,17,55.425,55.625,55.3,55.375,610
20181201|2018-09-17 12:30,17,55.35,55.925,55.225,55.325,3597
20181201|2018-09-17 13:00,17,55.3,55.675,55.3,55.5,501
20181201|2018-09-18 08:30,18,56.025,57.075,55.95,56.625,3049
20181201|2018-09-18 09:00,18,56.65,57.15,56.35,56.725,1717
20181201|2018-09-18 09:30,18,56.725,56.825,56.45,56.675,597
20181201|2018-09-18 10:00,18,56.7,56.975,56.65,56.95,657
20181201|2018-09-18 10:30,18,56.975,57.75,56.975,57.575,1852
20181201|2018-09-18 11:00,18,57.6,57.9,57.45,57.775,1374
20181201|2018-09-18 11:30,18,57.775,57.9,57.6,57.75,702
20181201|2018-09-18 12:00,18,57.775,57.95,57.6,57.7,962
20181201|2018-09-18 12:30,18,57.7,58.075,57.375,58.05,3674
20181201|2018-09-18 13:00,18,58.05,58.075,57.95,58.025,693
20181201|2018-09-19 08:30,19,58.25,58.45,56.525,56.875,5004
20181201|2018-09-19 09:00,19,56.9,57.275,56.725,57.05,1718
20181201|2018-09-19 09:30,19,57.05,57.3,56.825,57.175,954
20181201|2018-09-19 10:00,19,57.175,57.25,56.85,57.15,737
20181201|2018-09-19 10:30,19,57.15,57.65,57.1,57.35,992
20181201|2018-09-19 11:00,19,57.375,57.425,57.15,57.4,529
20181201|2018-09-19 11:30,19,57.4,57.425,56.725,56.925,1169
20181201|2018-09-19 12:00,19,56.95,57.575,56.775,57.325,982
20181201|2018-09-19 12:30,19,57.35,57.95,57.3,57.925,3005
20181201|2018-09-19 13:00,19,57.925,58,57.825,57.9,649
20181201|2018-09-20 08:30,20,57.825,58.65,57.825,58.425,3495
20181201|2018-09-20 09:00,20,58.45,58.525,58.175,58.225,1395
20181201|2018-09-20 09:30,20,58.225,58.225,57.85,58.15,2444
20181201|2018-09-20 10:00,20,58.1,58.25,57.9,57.95,844
20181201|2018-09-20 10:30,20,57.925,58.225,57.925,58.075,658
20181201|2018-09-20 11:00,20,58.1,58.2,57.95,58.025,854
20181201|2018-09-20 11:30,20,58.025,58.025,57.35,57.875,1573
20181201|2018-09-20 12:00,20,57.9,57.95,57.35,57.875,1065
20181201|2018-09-20 12:30,20,57.875,58.375,57.85,58.3,3124
20181201|2018-09-20 13:00,20,58.3,58.325,58.05,58.15,516
20181201|2018-09-21 08:30,21,58.2,58.45,57.625,58.125,2051
20181201|2018-09-21 09:00,21,58.125,58.175,57.325,57.475,1966
20181201|2018-09-21 09:30,21,57.475,57.85,57.4,57.525,1216
20181201|2018-09-21 10:00,21,57.55,57.975,57.4,57.85,864
20181201|2018-09-21 10:30,21,57.85,57.925,57.45,57.65,1032
20181201|2018-09-21 11:00,21,57.625,57.75,57.225,57.475,884
20181201|2018-09-21 11:30,21,57.45,57.925,57.4,57.875,622
20181201|2018-09-21 12:00,21,57.875,57.875,56.875,56.95,1274
20181201|2018-09-21 12:30,21,56.925,57.475,56.7,57.425,2813
20181201|2018-09-21 13:00,21,57.425,57.475,57.275,57.275,349
20181201|2018-09-24 08:30,24,57.4,58.275,57.025,58.075,2808
20181201|2018-09-24 09:00,24,58.125,58.35,57.425,57.475,2074
20181201|2018-09-24 09:30,24,57.45,57.55,56.55,56.65,2244
20181201|2018-09-24 10:00,24,56.65,56.975,56.575,56.675,953
20181201|2018-09-24 10:30,24,56.65,57.3,56.65,57.05,883
20181201|2018-09-24 11:00,24,57.05,57.475,57,57.3,632
20181201|2018-09-24 11:30,24,57.325,57.35,57.1,57.35,410
20181201|2018-09-24 12:00,24,57.35,57.375,57.025,57.05,651
20181201|2018-09-24 12:30,24,57.05,57.3,56.825,56.9,2929
20181201|2018-09-24 13:00,24,56.9,57.1,56.775,57.1,461
20181201|2018-09-25 08:30,25,57.2,57.325,56.325,56.925,2654
20181201|2018-09-25 09:00,25,56.9,57.325,56.8,56.85,1204
20181201|2018-09-25 09:30,25,56.825,57.125,56.675,56.775,824
20181201|2018-09-25 10:00,25,56.825,57,56.775,56.875,650
20181201|2018-09-25 10:30,25,56.85,57.3,56.825,57.225,816
20181201|2018-09-25 11:00,25,57.175,57.275,56.8,57.075,1117
20181201|2018-09-25 11:30,25,57.1,57.375,57.025,57.175,800
20181201|2018-09-25 12:00,25,57.175,57.325,57.075,57.275,578
20181201|2018-09-25 12:30,25,57.275,57.8,57.15,57.725,3596
20181201|2018-09-25 13:00,25,57.7,57.75,57.65,57.725,486
20181201|2018-09-26 08:30,26,57.8,57.825,56.875,57.125,3037
20181201|2018-09-26 09:00,26,57.1,57.2,56.8,57.125,1418
20181201|2018-09-26 09:30,26,57.1,57.4,56.975,57.375,701
20181201|2018-09-26 10:00,26,57.375,57.375,57.025,57.3,528
20181201|2018-09-26 10:30,26,57.275,57.5,57.025,57.15,775
20181201|2018-09-26 11:00,26,57.125,57.25,56.9,57.125,628
20181201|2018-09-26 11:30,26,57.075,57.1,56.675,56.725,839
20181201|2018-09-26 12:00,26,56.725,56.8,56.45,56.7,1223
20181201|2018-09-26 12:30,26,56.725,57.3,56.7,57.225,3224
20181201|2018-09-26 13:00,26,57.225,57.225,57,57.1,259
20181201|2018-09-27 08:30,27,56.8,56.95,56.125,56.275,3304
20181201|2018-09-27 09:00,27,56.25,56.25,54.525,54.85,4779
20181201|2018-09-27 09:30,27,54.825,55.2,54.8,55.175,1607
20181201|2018-09-27 10:00,27,55.15,55.55,55,55.25,1096
20181201|2018-09-27 10:30,27,55.25,55.55,55.15,55.5,687
20181201|2018-09-27 11:00,27,55.5,55.5,55.175,55.275,696
20181201|2018-09-27 11:30,27,55.275,55.375,55.175,55.3,410
20181201|2018-09-27 12:00,27,55.275,55.425,55.125,55.375,630
20181201|2018-09-27 12:30,27,55.3,55.6,55.125,55.4,3336
20181201|2018-09-27 13:00,27,55.375,55.6,55.35,55.4,422
20181201|2018-09-28 08:30,28,56,57.05,55.55,56.9,6019
20181201|2018-09-28 09:00,28,56.9,57.925,56.875,57.75,4993
20181201|2018-09-28 09:30,28,57.75,57.95,57.625,57.875,1639
20181201|2018-09-28 10:00,28,57.9,58.125,57.725,57.875,2279
20181201|2018-09-28 10:30,28,57.875,57.975,57.3,57.825,2242
20181201|2018-09-28 11:00,28,57.825,57.875,57.5,57.7,1491
20181201|2018-09-28 11:30,28,57.675,58.125,57.675,58.025,1184
20181201|2018-09-28 12:00,28,58.05,58.375,57.975,58.375,2053
20181201|2018-09-28 12:30,28,58.35,58.45,57.8,57.9,5481
20181201|2018-09-28 13:00,28,57.9,57.925,57.775,57.875,1121
20181201|2018-10-01 08:30,1,58.475,59.3,58.375,58.6,4181
20181201|2018-10-01 09:00,1,58.575,59.075,58.55,58.775,2148
20181201|2018-10-01 09:30,1,58.8,58.95,58.525,58.95,1293
20181201|2018-10-01 10:00,1,58.925,59.15,58.825,59.05,1795
20181201|2018-10-01 10:30,1,59.05,59.75,59.05,59.625,3160
20181201|2018-10-01 11:00,1,59.65,59.925,59.6,59.925,2628
20181201|2018-10-01 11:30,1,59.925,59.95,59.625,59.8,1383
20181201|2018-10-01 12:00,1,59.775,59.825,59.5,59.75,1167
20181201|2018-10-01 12:30,1,59.75,59.9,59.6,59.8,3855
20181201|2018-10-01 13:00,1,59.775,59.825,59.725,59.75,542
20181201|2018-10-02 08:30,2,59.5,59.5,58.8,58.9,4244
20181201|2018-10-02 09:00,2,58.875,59.2,58.775,59.1,1506
20181201|2018-10-02 09:30,2,59.075,59.575,58.925,59.55,2088
20181201|2018-10-02 10:00,2,59.575,59.625,59.15,59.375,1065
20181201|2018-10-02 10:30,2,59.35,59.525,58.925,59.1,1624
20181201|2018-10-02 11:00,2,59.1,59.125,58.9,58.975,782
20181201|2018-10-02 11:30,2,58.975,58.975,58.55,58.55,1262
20181201|2018-10-02 12:00,2,58.55,58.975,58.5,58.8,1066
20181201|2018-10-02 12:30,2,58.775,59.275,58.675,59.025,3485
20181201|2018-10-02 13:00,2,59.025,59.25,59.025,59.175,469
20181201|2018-10-03 08:30,3,59.1,59.25,56.7,56.775,6340
20181201|2018-10-03 09:00,3,56.775,57.15,56.475,56.875,2618
20181201|2018-10-03 09:30,3,56.875,57.425,56.775,57.225,1042
20181201|2018-10-03 10:00,3,57.25,57.4,57.1,57.15,609
20181201|2018-10-03 10:30,3,57.1,57.175,56.75,56.95,1030
20181201|2018-10-03 11:00,3,56.95,57.65,56.95,57.35,1367
20181201|2018-10-03 11:30,3,57.35,57.4,56.975,57.15,759
20181201|2018-10-03 12:00,3,57.125,57.3,57,57.225,878
20181201|2018-10-03 12:30,3,57.2,57.25,56.725,57.1,3735
20181201|2018-10-03 13:00,3,57.15,57.15,56.975,57.025,498
20181201|2018-10-04 08:30,4,56.45,56.875,55.675,55.9,5377
20181201|2018-10-04 09:00,4,55.9,56.325,55.85,56.175,1717
20181201|2018-10-04 09:30,4,56.175,56.275,55.975,56.125,1423
20181201|2018-10-04 10:00,4,56.125,56.2,55.85,55.9,631
20181201|2018-10-04 10:30,4,55.875,56.1,55.775,55.8,872
20181201|2018-10-04 11:00,4,55.8,56.025,55.7,55.725,1156
20181201|2018-10-04 11:30,4,55.7,55.775,55.475,55.75,1236
20181201|2018-10-04 12:00,4,55.75,55.775,55.35,55.475,1176
20181201|2018-10-04 12:30,4,55.475,55.75,55.25,55.375,2670
20181201|2018-10-04 13:00,4,55.375,55.425,55.175,55.25,759
20181201|2018-10-05 08:30,5,55.5,56.725,55.225,56.7,4529
20181201|2018-10-05 09:00,5,56.725,56.8,56.2,56.6,1318
20181201|2018-10-05 09:30,5,56.6,57.65,56.6,57.525,2963
20181201|2018-10-05 10:00,5,57.55,57.85,57.45,57.85,1514
20181201|2018-10-05 10:30,5,57.825,57.95,57.375,57.375,1486
20181201|2018-10-05 11:00,5,57.45,57.9,57.45,57.725,1199
20181201|2018-10-05 11:30,5,57.725,58,57.575,57.625,910
20181201|2018-10-05 12:00,5,57.65,57.85,57.575,57.775,861
20181201|2018-10-05 12:30,5,57.775,57.8,57.275,57.625,3536
20181201|2018-10-05 13:00,5,57.625,57.775,57.575,57.575,554
20181201|2018-10-08 08:30,8,57.6,58.325,57.5,57.525,3298
20181201|2018-10-08 09:00,8,57.525,58.3,57.375,58.275,1658
20181201|2018-10-08 09:30,8,58.25,58.25,57.7,57.725,636
20181201|2018-10-08 10:00,8,57.725,57.825,57.475,57.65,838
20181201|2018-10-08 10:30,8,57.625,57.7,57.375,57.425,609
20181201|2018-10-08 11:00,8,57.4,57.55,57.3,57.375,470
20181201|2018-10-08 11:30,8,57.375,57.525,57.325,57.5,498
20181201|2018-10-08 12:00,8,57.5,57.7,57.4,57.55,555
20181201|2018-10-08 12:30,8,57.525,57.975,57.45,57.475,2196
20181201|2018-10-08 13:00,8,57.475,57.625,57.325,57.35,652
20181201|2018-10-09 08:30,9,56.825,57.1,56.125,56.7,4558
20181201|2018-10-09 09:00,9,56.675,56.725,55.75,55.9,1821
20181201|2018-10-09 09:30,9,55.875,56.075,55.575,55.725,1142
20181201|2018-10-09 10:00,9,55.675,55.975,55.6,55.975,1413
20181201|2018-10-09 10:30,9,55.95,56.375,55.75,56.35,1026
20181201|2018-10-09 11:00,9,56.35,56.45,56.075,56.3,955
20181201|2018-10-09 11:30,9,56.275,56.575,56.2,56.425,598
20181201|2018-10-09 12:00,9,56.45,56.6,56.275,56.55,563
20181201|2018-10-09 12:30,9,56.55,56.875,56.3,56.6,4405
20181201|2018-10-09 13:00,9,56.625,56.7,56.475,56.55,485
20181201|2018-10-10 08:30,10,56.725,57.875,56.725,57.775,3591
20181201|2018-10-10 09:00,10,57.8,57.875,57.45,57.75,1064
20181201|2018-10-10 09:30,10,57.75,57.95,57.5,57.625,1152
20181201|2018-10-10 10:00,10,57.625,57.625,56.85,56.95,1556
20181201|2018-10-10 10:30,10,56.925,56.925,56.4,56.775,1435
20181201|2018-10-10 11:00,10,56.775,56.875,55.875,55.9,1608
20181201|2018-10-10 11:30,10,55.9,56.525,55.8,56.35,1196
20181201|2018-10-10 12:00,10,56.3,56.5,56.175,56.25,280
20181201|2018-10-10 12:30,10,56.25,56.275,55.775,56.025,2312
20181201|2018-10-10 13:00,10,56.05,56.125,55.975,56.125,358
20181201|2018-10-11 08:30,11,55.975,55.975,54.075,54.65,5618
20181201|2018-10-11 09:00,11,54.65,55,54.525,54.925,1470
20181201|2018-10-11 09:30,11,54.95,55.05,54.525,54.55,1020
20181201|2018-10-11 10:00,11,54.525,54.6,53.925,53.95,2180
20181201|2018-10-11 10:30,11,53.95,54.45,53.925,54.25,1114
20181201|2018-10-11 11:00,11,54.25,54.4,53.95,54.15,781
20181201|2018-10-11 11:30,11,54.125,54.3,53.925,54,686
20181201|2018-10-11 12:00,11,54.025,54.1,53.85,53.95,924
20181201|2018-10-11 12:30,11,53.95,54.675,53.85,54.55,4021
20181201|2018-10-11 13:00,11,54.575,54.65,54.525,54.625,540
20181201|2018-10-12 08:30,12,54.6,55.675,54.275,55.6,4038
20181201|2018-10-12 09:00,12,55.65,56.675,55.65,56.175,4917
20181201|2018-10-12 09:30,12,56.15,56.25,55.475,55.625,1607
20181201|2018-10-12 10:00,12,55.625,55.625,55.1,55.225,1055
20181201|2018-10-12 10:30,12,55.2,55.5,54.825,55.45,1083
20181201|2018-10-12 11:00,12,55.425,55.775,55.325,55.475,1038
20181201|2018-10-12 11:30,12,55.5,55.775,55.35,55.725,552
20181201|2018-10-12 12:00,12,55.725,55.875,55.55,55.7,488
20181201|2018-10-12 12:30,12,55.7,55.8,54.85,54.95,3089
20181201|2018-10-12 13:00,12,54.975,55,54.85,54.925,343
20181201|2018-10-15 08:30,15,55.25,57.375,55.25,56.95,5317
20181201|2018-10-15 09:00,15,56.925,57.45,56.875,57.125,1915
20181201|2018-10-15 09:30,15,57.15,57.6,56.725,56.825,1906
20181201|2018-10-15 10:00,15,56.85,56.875,56.35,56.675,1063
20181201|2018-10-15 10:30,15,56.7,56.825,56.35,56.775,827
20181201|2018-10-15 11:00,15,56.8,57.1,56.75,56.85,1101
20181201|2018-10-15 11:30,15,56.875,56.975,56.525,56.925,642
20181201|2018-10-15 12:00,15,56.925,57.35,56.925,57.25,849
20181201|2018-10-15 12:30,15,57.275,57.45,56.65,56.7,3248
20181201|2018-10-15 13:00,15,56.725,56.75,56.525,56.75,511
20181201|2018-10-16 08:30,16,56.8,57.425,56.65,57.175,2767
20181201|2018-10-16 09:00,16,57.175,57.85,57.15,57.8,3914
20181201|2018-10-16 09:30,16,57.8,58.325,57.8,57.975,3596
20181201|2018-10-16 10:00,16,57.95,58.2,57.625,57.975,1432
20181201|2018-10-16 10:30,16,57.975,58.175,57.775,58.025,1351
20181201|2018-10-16 11:00,16,58,58.025,57.7,57.8,1000
20181201|2018-10-16 11:30,16,57.8,57.9,57.6,57.875,804
20181201|2018-10-16 12:00,16,57.875,57.95,57.45,57.45,1245
20181201|2018-10-16 12:30,16,57.45,57.525,56.775,56.85,5201
20181201|2018-10-16 13:00,16,56.875,56.925,56.8,56.85,635
20181201|2018-10-17 08:30,17,56.25,56.75,55.675,55.95,5115
20181201|2018-10-17 09:00,17,55.925,55.925,55.075,55.5,3529
20181201|2018-10-17 09:30,17,55.45,55.5,55.225,55.275,1445
20181201|2018-10-17 10:00,17,55.3,55.55,55.25,55.325,958
20181201|2018-10-17 10:30,17,55.35,55.55,55.25,55.275,1204
20181201|2018-10-17 11:00,17,55.275,55.375,55.025,55.075,1155
20181201|2018-10-17 11:30,17,55.075,55.275,55,55.075,1190
20181201|2018-10-17 12:00,17,55.075,55.175,54.825,55.075,2479
20181201|2018-10-17 12:30,17,55.075,55.2,54.65,54.7,4066
20181201|2018-10-17 13:00,17,54.7,54.75,54.55,54.625,910
20181201|2018-10-18 08:30,18,54.375,54.375,53.275,53.725,4655
20181201|2018-10-18 09:00,18,53.725,53.775,53.2,53.475,2231
20181201|2018-10-18 09:30,18,53.5,53.75,53.3,53.5,1165
20181201|2018-10-18 10:00,18,53.475,53.575,53.275,53.45,935
20181201|2018-10-18 10:30,18,53.45,53.575,53.275,53.45,843
20181201|2018-10-18 11:00,18,53.45,53.825,53.4,53.4,1431
20181201|2018-10-18 11:30,18,53.4,53.425,53.225,53.25,628
20181201|2018-10-18 12:00,18,53.225,53.25,53.15,53.25,1109
20181201|2018-10-18 12:30,18,53.225,53.25,52.15,52.175,6243
20181201|2018-10-18 13:00,18,52.2,52.35,52,52.05,1713
20181201|2018-10-19 08:30,19,52.9,53.95,52.7,53.825,6799
20181201|2018-10-19 09:00,19,53.85,53.95,53.25,53.35,1892
20181201|2018-10-19 09:30,19,53.35,53.375,53,53.125,908
20181201|2018-10-19 10:00,19,53.15,53.175,52.875,52.875,653
20181201|2018-10-19 10:30,19,52.875,53.15,52.425,53.025,1305
20181201|2018-10-19 11:00,19,53.05,53.05,52.225,52.9,1774
20181201|2018-10-19 11:30,19,52.9,52.925,52.525,52.55,443
20181201|2018-10-19 12:00,19,52.55,52.6,52.1,52.35,1314
20181201|2018-10-19 12:30,19,52.35,52.575,51.5,51.6,3913
20181201|2018-10-19 13:00,19,51.6,51.775,51.525,51.625,757
20181201|2018-10-22 08:30,22,52.2,52.35,51.275,52.025,3843
20181201|2018-10-22 09:00,22,52.025,53.425,51.975,53.175,2427
20181201|2018-10-22 09:30,22,53.2,53.2,52.125,52.35,1393
20181201|2018-10-22 10:00,22,52.325,52.65,52.075,52.3,831
20181201|2018-10-22 10:30,22,52.3,52.7,52.25,52.675,785
20181201|2018-10-22 11:00,22,52.65,53.15,52.425,53.1,1543
20181201|2018-10-22 11:30,22,53.1,53.125,52.875,53.025,564
20181201|2018-10-22 12:00,22,53.05,53.325,53.05,53.1,800
20181201|2018-10-22 12:30,22,53.1,53.925,52.8,53.25,3685
20181201|2018-10-22 13:00,22,53.25,53.4,53.175,53.25,517
20181201|2018-10-23 08:30,23,53.75,53.9,53.375,53.65,3758
20181201|2018-10-23 09:00,23,53.65,54.3,53.55,54.3,1787
20181201|2018-10-23 09:30,23,54.3,54.6,54.05,54.25,1769
20181201|2018-10-23 10:00,23,54.275,54.85,54.175,54.7,1311
20181201|2018-10-23 10:30,23,54.725,55.4,54.7,55.15,1835
20181201|2018-10-23 11:00,23,55.15,55.275,54.6,54.625,1055
20181201|2018-10-23 11:30,23,54.65,54.8,54.525,54.725,608
20181201|2018-10-23 12:00,23,54.7,54.875,54.55,54.65,483
20181201|2018-10-23 12:30,23,54.65,54.975,54.425,54.475,3477
20181201|2018-10-23 13:00,23,54.5,54.825,54.475,54.675,698
20181201|2018-10-24 08:30,24,55.1,57,55.1,56.925,7209
20181201|2018-10-24 09:00,24,56.925,57.225,56.7,56.8,2819
20181201|2018-10-24 09:30,24,56.775,57.125,56.775,56.85,1476
20181201|2018-10-24 10:00,24,56.85,56.925,56.75,56.85,764
20181201|2018-10-24 10:30,24,56.9,57.525,56.825,57.425,3345
20181201|2018-10-24 11:00,24,57.425,57.475,56.925,57.4,1836
20181201|2018-10-24 11:30,24,57.4,57.475,57.325,57.45,751
20181201|2018-10-24 12:00,24,57.425,57.525,57.35,57.525,923
20181201|2018-10-24 12:30,24,57.525,57.525,57.525,57.525,128
20181201|2018-10-24 13:00,24,57.525,57.525,57.525,57.525,75
20181201|2018-10-25 08:30,25,57.925,58.45,57.675,57.925,5607
20181201|2018-10-25 09:00,25,57.9,58.4,57.9,58.2,1338
20181201|2018-10-25 09:30,25,58.25,58.4,58.1,58.25,1383
20181201|2018-10-25 10:00,25,58.275,58.325,57.8,57.875,925
20181201|2018-10-25 10:30,25,57.9,58.025,57.675,57.85,1494
20181201|2018-10-25 11:00,25,57.8,57.95,57.55,57.75,695
20181201|2018-10-25 11:30,25,57.75,57.95,56.75,57,2356
20181201|2018-10-25 12:00,25,57.025,57.175,56.35,56.95,2109
20181201|2018-10-25 12:30,25,56.95,57.4,56.6,56.95,4271
20181201|2018-10-25 13:00,25,56.925,57.075,56.825,56.925,370
20181201|2018-10-26 08:30,26,56.925,57.875,56.775,57.65,2940
20181201|2018-10-26 09:00,26,57.625,57.75,57.1,57.225,1081
20181201|2018-10-26 09:30,26,57.2,57.55,57.05,57.125,906
20181201|2018-10-26 10:00,26,57.15,57.675,57,57.5,1448
20181201|2018-10-26 10:30,26,57.525,57.7,57.325,57.55,872
20181201|2018-10-26 11:00,26,57.575,57.775,57.4,57.5,601
20181201|2018-10-26 11:30,26,57.5,57.675,57.275,57.425,461
20181201|2018-10-26 12:00,26,57.425,57.95,57.275,57.75,1395
20181201|2018-10-26 12:30,26,57.775,58,57.525,57.925,2116
20181201|2018-10-26 13:00,26,57.9,58.075,57.9,58.05,608
20181201|2018-10-29 08:30,29,58.5,59.425,58.2,59.4,4713
20181201|2018-10-29 09:00,29,59.425,59.45,58.825,58.9,1651
20181201|2018-10-29 09:30,29,58.95,59.325,58.95,59.25,907
20181201|2018-10-29 10:00,29,59.275,59.375,59.125,59.35,886
20181201|2018-10-29 10:30,29,59.375,59.4,59.025,59.15,1388
20181201|2018-10-29 11:00,29,59.125,59.25,58.6,59.05,1561
20181201|2018-10-29 11:30,29,59.075,59.075,58.8,58.825,623
20181201|2018-10-29 12:00,29,58.85,59.1,58.825,59,1000
20181201|2018-10-29 12:30,29,58.975,59.4,58.725,58.8,3707
20181201|2018-10-29 13:00,29,58.825,58.9,58.8,58.9,562
20181201|2018-10-30 08:30,30,59.525,59.875,59.175,59.475,4951
20181201|2018-10-30 09:00,30,59.475,59.775,59,59.25,2743
20181201|2018-10-30 09:30,30,59.225,59.4,58.8,59.2,1426
20181201|2018-10-30 10:00,30,59.175,59.3,58.95,59.25,817
20181201|2018-10-30 10:30,30,59.275,59.5,59.125,59.475,1176
20181201|2018-10-30 11:00,30,59.475,59.6,59.025,59.175,1050
20181201|2018-10-30 11:30,30,59.2,59.275,58.95,59,492
20181201|2018-10-30 12:00,30,59,59.125,58.825,58.825,1225
20181201|2018-10-30 12:30,30,58.85,59.1,58.7,59.05,3288
20181201|2018-10-30 13:00,30,59.05,59.125,58.9,58.95,711
20181201|2018-10-31 08:30,31,59.7,60.2,59.575,59.6,5921
20181201|2018-10-31 09:00,31,59.575,59.85,59.5,59.675,1359
20181201|2018-10-31 09:30,31,59.675,59.725,59.2,59.325,1315
20181201|2018-10-31 10:00,31,59.35,59.375,59,59.2,1027
20181201|2018-10-31 10:30,31,59.2,59.575,59.125,59.2,984
20181201|2018-10-31 11:00,31,59.175,59.2,58.8,58.9,1323
20181201|2018-10-31 11:30,31,58.875,59.175,58.825,59.125,861
20181201|2018-10-31 12:00,31,59.1,59.2,58.775,58.85,927
20181201|2018-10-31 12:30,31,58.825,58.825,58.2,58.475,5789
20181201|2018-10-31 13:00,31,58.475,58.65,58.45,58.6,637
20181201|2018-11-01 08:30,1,57.825,58.2,56.75,57.775,6068
20181201|2018-11-01 09:00,1,57.775,58.95,57.725,58.875,3576
20181201|2018-11-01 09:30,1,58.875,59.075,58.075,58.125,1175
20181201|2018-11-01 10:00,1,58.15,58.35,57.875,57.875,946
20181201|2018-11-01 10:30,1,57.9,58.45,57.825,58.05,1343
20181201|2018-11-01 11:00,1,58.025,58.175,57.775,57.95,904
20181201|2018-11-01 11:30,1,57.925,58.05,57.25,57.975,1761
20181201|2018-11-01 12:00,1,57.975,58.25,57.7,58.025,982
20181201|2018-11-01 12:30,1,58.025,58.575,57.925,58.2,2776
20181201|2018-11-01 13:00,1,58.2,58.3,58.025,58.05,448
20181201|2018-11-02 08:30,2,57.775,58.6,57.575,57.9,2185
20181201|2018-11-02 09:00,2,57.925,58.15,57.525,57.6,1230
20181201|2018-11-02 09:30,2,57.6,57.875,57.25,57.85,1639
20181201|2018-11-02 10:00,2,57.875,57.875,57.4,57.625,593
20181201|2018-11-02 10:30,2,57.6,58.425,57.6,57.75,1799
20181201|2018-11-02 11:00,2,57.75,58.2,57.475,58.1,1431
20181201|2018-11-02 11:30,2,58.1,58.275,57.775,58,884
20181201|2018-11-02 12:00,2,58.025,58.075,57.7,57.975,1146
20181201|2018-11-02 12:30,2,58,58.25,57.95,58.15,2585
20181201|2018-11-02 13:00,2,58.125,58.25,58.125,58.225,463
20181201|2018-11-05 08:30,5,57.95,59.125,57.65,57.675,4299
20181201|2018-11-05 09:00,5,57.675,57.725,57.3,57.4,1646
20181201|2018-11-05 09:30,5,57.45,57.55,57.025,57.35,1530
20181201|2018-11-05 10:00,5,57.3,57.375,57.125,57.275,701
20181201|2018-11-05 10:30,5,57.25,57.425,57.125,57.3,495
20181201|2018-11-05 11:00,5,57.25,57.6,57.075,57.15,973
20181201|2018-11-05 11:30,5,57.15,57.275,57.075,57.15,616
20181201|2018-11-05 12:00,5,57.15,57.375,56.725,56.75,1840
20181201|2018-11-05 12:30,5,56.725,57.175,56.7,57.125,2596
20181201|2018-11-05 13:00,5,57.125,57.175,57.1,57.175,498
20181201|2018-11-06 08:30,6,56.525,56.825,56.05,56.275,4323
20181201|2018-11-06 09:00,6,56.275,56.35,55.775,55.85,2211
20181201|2018-11-06 09:30,6,55.85,55.85,54.825,55.45,4810
20181201|2018-11-06 10:00,6,55.425,55.425,54.875,55.05,1220
20181201|2018-11-06 10:30,6,55.025,55.1,54.7,54.825,1067
20181201|2018-11-06 11:00,6,54.825,55.2,54.725,55.175,1120
20181201|2018-11-06 11:30,6,55.175,55.3,54.825,54.875,703
20181201|2018-11-06 12:00,6,54.9,54.9,54.1,54.1,2604
20181201|2018-11-06 12:30,6,54.1,54.1,54.1,54.1,1293
20181201|2018-11-06 13:00,6,54.1,54.1,54.1,54.1,329
20181201|2018-11-07 08:30,7,54.4,55.125,54,54.975,4542
20181201|2018-11-07 09:00,7,54.95,55.35,54.8,55.3,2233
20181201|2018-11-07 09:30,7,55.275,55.525,55.075,55.175,1481
20181201|2018-11-07 10:00,7,55.175,55.475,54.65,54.95,1252
20181201|2018-11-07 10:30,7,54.95,55.275,54.55,54.75,748
20181201|2018-11-07 11:00,7,54.775,55.15,54.675,54.85,825
20181201|2018-11-07 11:30,7,54.825,55.275,54.725,55.275,511
20181201|2018-11-07 12:00,7,55.275,55.45,55.05,55.4,1126
20181201|2018-11-07 12:30,7,55.4,55.75,54.775,55.475,5041
20181201|2018-11-07 13:00,7,55.475,55.55,55.425,55.425,276
20181201|2018-11-08 08:30,8,55.15,55.375,54.55,54.675,3592
20181201|2018-11-08 09:00,8,54.7,54.95,54.375,54.775,1231
20181201|2018-11-08 09:30,8,54.75,55.45,54.6,55.175,1511
20181201|2018-11-08 10:00,8,55.175,55.25,54.5,55.025,1619
20181201|2018-11-08 10:30,8,55.025,55.125,54.675,54.8,951
20181201|2018-11-08 11:00,8,54.775,54.9,54.55,54.85,717
20181201|2018-11-08 11:30,8,54.825,55.275,54.75,55.175,633
20181201|2018-11-08 12:00,8,55.2,55.4,54.775,55.25,660
20181201|2018-11-08 12:30,8,55.275,55.75,55.275,55.575,3406
20181201|2018-11-08 13:00,8,55.575,55.6,55.425,55.425,314
20181201|2018-11-09 08:30,9,54.8,55.25,54.225,54.9,3142
20181201|2018-11-09 09:00,9,54.875,55.275,54.775,54.875,1595
20181201|2018-11-09 09:30,9,54.85,55.525,54.625,55.4,1096
20181201|2018-11-09 10:00,9,55.425,55.575,55.125,55.325,809
20181201|2018-11-09 10:30,9,55.325,56,55.175,55.825,1599
20181201|2018-11-09 11:00,9,55.825,55.875,55.475,55.5,503
20181201|2018-11-09 11:30,9,55.525,55.675,55.325,55.425,430
20181201|2018-11-09 12:00,9,55.4,56.1,55.4,55.825,1166
20181201|2018-11-09 12:30,9,55.85,56,55.45,55.7,3666
20181201|2018-11-09 13:00,9,55.725,56.075,55.725,55.9,614
20181201|2018-11-12 08:30,12,55.7,57.875,55.225,57.675,4517
20181201|2018-11-12 09:00,12,57.675,57.9,56.925,57.075,1573
20181201|2018-11-12 09:30,12,57.05,57.275,56.75,57.05,940
20181201|2018-11-12 10:00,12,57.05,57.125,56.3,56.5,1023
20181201|2018-11-12 10:30,12,56.525,56.625,56.075,56.325,1051
20181201|2018-11-12 11:00,12,56.3,56.475,56.15,56.425,719
20181201|2018-11-12 11:30,12,56.45,56.475,55.925,56.2,726
20181201|2018-11-12 12:00,12,56.2,56.45,56.075,56.275,670
20181201|2018-11-12 12:30,12,56.25,56.825,56.075,56.425,3326
20181201|2018-11-12 13:00,12,56.45,56.775,56.425,56.675,847
20181201|2018-11-13 08:30,13,56.35,56.475,55.675,55.75,2389
20181201|2018-11-13 09:00,13,55.75,56.25,55.6,56.15,1014
20181201|2018-11-13 09:30,13,56.15,56.325,55.925,56.25,573
20181201|2018-11-13 10:00,13,56.275,56.65,55.9,56.35,809
20181201|2018-11-13 10:30,13,56.375,56.475,56.075,56.3,444
20181201|2018-11-13 11:00,13,56.275,56.8,56.175,56.525,631
20181201|2018-11-13 11:30,13,56.55,56.85,56.225,56.825,491
20181201|2018-11-13 12:00,13,56.825,57.125,56.575,56.9,1351
20181201|2018-11-13 12:30,13,56.9,57.4,56.625,57.325,3330
20181201|2018-11-13 13:00,13,57.3,57.4,56.95,56.975,886
20181201|2018-11-14 08:30,14,56.75,57.65,56.75,57.525,3386
20181201|2018-11-14 09:00,14,57.55,58.2,57.3,57.4,2016
20181201|2018-11-14 09:30,14,57.425,57.775,57.425,57.525,590
20181201|2018-11-14 10:00,14,57.55,57.6,57.15,57.35,589
20181201|2018-11-14 10:30,14,57.375,57.7,57.075,57.325,968
20181201|2018-11-14 11:00,14,57.35,57.675,57.1,57.55,641
20181201|2018-11-14 11:30,14,57.575,57.85,57.575,57.75,435
20181201|2018-11-14 12:00,14,57.75,57.775,57.125,57.175,882
20181201|2018-11-14 12:30,14,57.175,57.425,56.825,56.925,2209
20181201|2018-11-14 13:00,14,56.925,57.1,56.9,57,488
20181201|2018-11-15 08:30,15,57.175,57.6,56.9,57.575,2054
20181201|2018-11-15 09:00,15,57.6,57.875,57.525,57.575,1319
20181201|2018-11-15 09:30,15,57.65,57.65,57.2,57.425,757
20181201|2018-11-15 10:00,15,57.4,57.55,57.05,57.075,729
20181201|2018-11-15 10:30,15,57.05,57.3,57.025,57.15,388
20181201|2018-11-15 11:00,15,57.175,57.35,57.1,57.225,562
20181201|2018-11-15 11:30,15,57.225,57.325,57.05,57.1,409
20181201|2018-11-15 12:00,15,57.075,57.125,56.775,56.9,906
20181201|2018-11-15 12:30,15,56.95,57.375,56.825,57.075,2687
20181201|2018-11-15 13:00,15,57.075,57.125,57.025,57.1,314
20181201|2018-11-16 08:30,16,57.475,59.7,57.425,59.525,4784
20181201|2018-11-16 09:00,16,59.45,59.65,58.925,59.1,1725
20181201|2018-11-16 09:30,16,59.125,59.4,58.95,59.125,1293
20181201|2018-11-16 10:00,16,59.1,59.525,59,59.375,949
20181201|2018-11-16 10:30,16,59.4,59.55,59.175,59.475,1121
20181201|2018-11-16 11:00,16,59.475,59.975,59.45,59.85,2328
20181201|2018-11-16 11:30,16,59.85,60.05,59.675,60.025,1221
20181201|2018-11-16 12:00,16,60.025,60.075,59.85,60,1289
20181201|2018-11-16 12:30,16,60,60.075,59.925,60.075,1308
20181201|2018-11-16 13:00,16,60.075,60.075,59.975,60.05,426
20181201|2018-11-19 08:30,19,60.25,60.5,59.8,59.975,3841
20181201|2018-11-19 09:00,19,59.975,60.15,59.625,60.075,1563
20181201|2018-11-19 09:30,19,60.075,60.15,59.85,60.05,548
20181201|2018-11-19 10:00,19,60.075,60.125,59.925,60.025,459
20181201|2018-11-19 10:30,19,60.025,60.15,59.725,60.075,746
20181201|2018-11-19 11:00,19,60.1,60.375,60,60.175,1338
20181201|2018-11-19 11:30,19,60.2,61.3,60.15,61.075,2680
20181201|2018-11-19 12:00,19,61.05,61.425,60.8,61,1671
20181201|2018-11-19 12:30,19,61.05,61.2,60.7,61.075,2914
20181201|2018-11-19 13:00,19,61.05,61.1,60.95,61.05,303
20181201|2018-11-20 08:30,20,60.825,61.025,59.875,60.2,3235
20181201|2018-11-20 09:00,20,60.175,60.2,59.5,59.85,1591
20181201|2018-11-20 09:30,20,59.875,59.9,59.575,59.75,607
20181201|2018-11-20 10:00,20,59.775,59.9,59.55,59.575,658
20181201|2018-11-20 10:30,20,59.6,59.725,59.2,59.3,860
20181201|2018-11-20 11:00,20,59.375,59.45,59.15,59.325,819
20181201|2018-11-20 11:30,20,59.3,59.3,59.175,59.2,355
20181201|2018-11-20 12:00,20,59.225,59.3,59.05,59.175,933
20181201|2018-11-20 12:30,20,59.2,59.25,58.8,59.05,2810
20181201|2018-11-20 13:00,20,59.075,59.1,58.85,58.925,279
20181201|2018-11-21 08:30,21,58.525,58.65,58.1,58.425,1459
20181201|2018-11-21 09:00,21,58.45,58.825,58.425,58.65,842
20181201|2018-11-21 09:30,21,58.675,58.75,58.525,58.575,263
20181201|2018-11-21 10:00,21,58.625,58.8,58.525,58.525,335
20181201|2018-11-21 10:30,21,58.55,58.75,58.5,58.725,253
20181201|2018-11-21 11:00,21,58.725,58.9,58.55,58.7,290
20181201|2018-11-21 11:30,21,58.675,58.75,58.5,58.575,228
20181201|2018-11-21 12:00,21,58.6,58.7,58.55,58.6,299
20181201|2018-11-21 12:30,21,58.625,58.625,58.2,58.3,1371
20181201|2018-11-21 13:00,21,58.3,58.575,58.25,58.45,301
20181201|2018-11-23 08:30,23,58.8,59.35,58.4,59,1320
20181201|2018-11-23 09:00,23,59.025,59.75,59,59.175,570
20181201|2018-11-23 09:30,23,59.15,59.15,58.875,59.05,374
20181201|2018-11-23 10:00,23,59.025,59.025,58.6,58.85,362
20181201|2018-11-23 10:30,23,58.85,58.95,58.725,58.95,134
20181201|2018-11-23 11:00,23,58.975,59.25,58.875,59.1,297
20181201|2018-11-23 11:30,23,59.1,59.225,58.875,59,772
20181201|2018-11-23 12:00,23,59,59.15,58.925,59.05,159
20181201|2018-11-26 08:30,26,59.475,59.475,58.025,58.2,1352
20181201|2018-11-26 09:00,26,58.2,58.5,58.075,58.1,394
20181201|2018-11-26 09:30,26,58.1,58.125,57.975,58.025,479
20181201|2018-11-26 10:00,26,57.975,58.075,57.675,57.725,725
20181201|2018-11-26 10:30,26,57.775,57.925,57.55,57.825,555
20181201|2018-11-26 11:00,26,57.8,58.1,57.775,57.875,280
20181201|2018-11-26 11:30,26,57.85,57.975,57.775,57.8,233
20181201|2018-11-26 12:00,26,57.8,57.8,57.225,57.275,626
20181201|2018-11-26 12:30,26,57.275,57.475,57.15,57.375,1168
20181201|2018-11-26 13:00,26,57.4,57.55,57.375,57.45,211
20181201|2018-11-27 08:30,27,57.725,57.775,56.9,56.925,1568
20181201|2018-11-27 09:00,27,56.975,57.15,56.7,57.1,827
20181201|2018-11-27 09:30,27,57.1,57.125,56.95,57.05,255
20181201|2018-11-27 10:00,27,57.025,58.35,57.025,58.275,1906
20181201|2018-11-27 10:30,27,58.275,58.3,57.75,57.85,832
20181201|2018-11-27 11:00,27,57.825,57.875,57.725,57.775,197
20181201|2018-11-27 11:30,27,57.8,57.925,57.725,57.925,114
20181201|2018-11-27 12:00,27,57.85,58.175,57.75,58,222
20181201|2018-11-27 12:30,27,57.975,58.15,57.725,57.9,568
20181201|2018-11-27 13:00,27,57.925,58,57.875,57.9,176
20181201|2018-11-28 08:30,28,57.8,57.975,57.3,57.775,1284
20181201|2018-11-28 09:00,28,57.825,58.225,57.775,58,451
20181201|2018-11-28 09:30,28,58,58.4,57.925,58.175,437
20181201|2018-11-28 10:00,28,58.2,58.25,57.975,58.025,261
20181201|2018-11-28 10:30,28,58.075,58.225,57.725,57.775,332
20181201|2018-11-28 11:00,28,57.75,58.025,57.7,57.7,467
20181201|2018-11-28 11:30,28,57.7,57.775,57.525,57.75,337
20181201|2018-11-28 12:00,28,57.775,58,57.625,57.65,273
20181201|2018-11-28 12:30,28,57.65,58.075,57.65,58,511
20181201|2018-11-28 13:00,28,58,58.05,57.95,58.025,109
20181201|2018-11-29 08:30,29,58.25,59.25,58.15,59,2512
20181201|2018-11-29 09:00,29,59.025,59.1,58.725,58.85,593
20181201|2018-11-29 09:30,29,58.8,59.2,58.75,58.8,387
20181201|2018-11-29 10:00,29,58.775,58.85,58.7,58.75,212
20181201|2018-11-29 10:30,29,58.75,58.975,58.65,58.975,324
20181201|2018-11-29 11:00,29,58.95,58.975,58.85,58.875,122
20181201|2018-11-29 11:30,29,58.85,58.925,58.825,58.9,63
20181201|2018-11-29 12:00,29,58.85,58.875,58.6,58.775,477
20181201|2018-11-29 12:30,29,58.75,58.8,58.55,58.7,765
20181201|2018-11-29 13:00,29,58.725,58.8,58.65,58.675,455
20181201|2018-11-30 08:30,30,58.7,58.8,58.05,58.1,1939
20181201|2018-11-30 09:00,30,58.125,58.35,58.075,58.275,379
20181201|2018-11-30 09:30,30,58.3,58.3,58.1,58.3,398
20181201|2018-11-30 10:00,30,58.2,58.3,58,58.2,426
20181201|2018-11-30 10:30,30,58.15,58.225,58.025,58.125,285
20181201|2018-11-30 11:00,30,58.1,58.45,58.075,58.25,549
20181201|2018-11-30 11:30,30,58.25,58.375,58.175,58.2,363
20181201|2018-11-30 12:00,30,58.225,58.25,57.95,58.025,748
20181201|2018-11-30 12:30,30,58,58.15,57.775,57.875,1633
20181201|2018-11-30 13:00,30,57.9,57.925,57.775,57.8,676
20181201|2018-12-03 08:30,3,58.65,58.875,57.7,57.9,1313
20181201|2018-12-03 09:00,3,57.875,57.875,57.225,57.6,704
20181201|2018-12-03 09:30,3,57.6,57.825,57.325,57.625,225
20181201|2018-12-03 10:00,3,57.625,57.825,57.525,57.65,153
20181201|2018-12-03 10:30,3,57.675,57.75,57.125,57.375,870
20181201|2018-12-03 11:00,3,57.325,57.45,57.175,57.225,618
20181201|2018-12-03 11:30,3,57.2,57.625,57.125,57.5,480
20181201|2018-12-03 12:00,3,57.45,57.6,57.375,57.55,193
20181201|2018-12-03 12:30,3,57.525,58.1,57.5,58,737
20181201|2018-12-03 13:00,3,58.025,58.175,58.025,58.15,292
20181201|2018-12-04 08:30,4,57.9,57.9,57.35,57.425,1310
20181201|2018-12-04 09:00,4,57.4,57.65,56.925,56.925,932
20181201|2018-12-04 09:30,4,56.9,57.15,56.9,57.125,257
20181201|2018-12-04 10:00,4,57.1,57.3,57.075,57.2,266
20181201|2018-12-04 10:30,4,57.225,57.3,56.975,56.975,322
20181201|2018-12-04 11:00,4,56.975,57.125,56.9,57.125,402
20181201|2018-12-04 11:30,4,57.125,57.2,56.925,57.2,406
20181201|2018-12-04 12:00,4,57.225,57.325,57.125,57.225,249
20181201|2018-12-04 12:30,4,57.225,57.325,56.725,56.725,1406
20181201|2018-12-04 13:00,4,56.75,56.8,56.7,56.7,462
20181201|2018-12-05 08:30,5,56.6,56.6,56.1,56.25,1662
20181201|2018-12-05 09:00,5,56.225,56.4,56.2,56.25,578
20181201|2018-12-05 09:30,5,56.225,56.3,56.125,56.225,692
20181201|2018-12-05 10:00,5,56.225,56.25,56.05,56.05,512
20181201|2018-12-05 10:30,5,56.05,56.175,55.9,56.025,467
20181201|2018-12-05 11:00,5,56.025,56.25,55.975,56.15,372
20181201|2018-12-05 11:30,5,56.15,56.175,56.05,56.05,195
20181201|2018-12-05 12:00,5,56.05,56.15,56.025,56.075,362
20181201|2018-12-05 12:30,5,56.1,56.1,55.8,55.875,1465
20181201|2018-12-05 13:00,5,55.85,55.925,55.825,55.825,203
20181201|2018-12-06 08:30,6,55.625,55.625,54.725,54.925,2926
20181201|2018-12-06 09:00,6,54.9,55.025,54.6,54.625,651
20181201|2018-12-06 09:30,6,54.6,54.825,54.575,54.675,473
20181201|2018-12-06 10:00,6,54.7,54.95,54.6,54.75,422
20181201|2018-12-06 10:30,6,54.75,54.85,54.625,54.675,199
20181201|2018-12-06 11:00,6,54.7,54.875,54.625,54.7,325
20181201|2018-12-06 11:30,6,54.7,54.9,54.65,54.9,185
20181201|2018-12-06 12:00,6,54.9,55,54.825,54.875,322
20181201|2018-12-06 12:30,6,54.825,54.925,54.525,54.55,1727
20181201|2018-12-06 13:00,6,54.575,54.6,54.5,54.5,324
20181201|2018-12-07 08:30,7,54.925,55.2,54.875,54.875,915
20181201|2018-12-07 09:00,7,54.9,54.9,54.475,54.475,1037
20181201|2018-12-07 09:30,7,54.475,54.7,54.475,54.525,746
20181201|2018-12-07 10:00,7,54.5,54.775,54.475,54.65,283
20181201|2018-12-07 10:30,7,54.625,54.95,54.525,54.95,335
20181201|2018-12-07 11:00,7,54.9,54.95,54.625,54.75,248
20181201|2018-12-07 11:30,7,54.75,54.775,54.5,54.5,267
20181201|2018-12-07 12:00,7,54.525,54.675,54.475,54.475,475
20181201|2018-12-07 12:30,7,54.475,54.525,54.2,54.275,2456
20181201|2018-12-07 13:00,7,54.3,54.35,54.125,54.225,400
20181201|2018-12-10 08:30,10,54.35,54.875,54.35,54.8,956
20181201|2018-12-10 09:00,10,54.8,54.95,54.725,54.775,526
20181201|2018-12-10 09:30,10,54.75,54.8,54.7,54.8,291
20181201|2018-12-10 10:00,10,54.775,55.025,54.75,54.975,568
20181201|2018-12-10 10:30,10,54.875,55.1,54.875,55,342
20181201|2018-12-10 11:00,10,55.025,55.025,54.875,54.95,108
20181201|2018-12-10 11:30,10,54.9,55,54.85,54.95,104
20181201|2018-12-10 12:00,10,54.95,54.95,54.825,54.9,201
20181201|2018-12-10 12:30,10,54.875,54.925,54.625,54.675,872
20181201|2018-12-10 13:00,10,54.7,54.95,54.7,54.95,156
20181201|2018-12-11 08:30,11,55,55,54.55,54.625,679
20181201|2018-12-11 09:00,11,54.6,54.675,54.525,54.625,261
20181201|2018-12-11 09:30,11,54.625,54.625,54.425,54.55,356
20181201|2018-12-11 10:00,11,54.55,54.55,54.4,54.425,189
20181201|2018-12-11 10:30,11,54.4,54.425,54.275,54.4,375
20181201|2018-12-11 11:00,11,54.4,54.45,54.325,54.35,164
20181201|2018-12-11 11:30,11,54.35,54.4,54.275,54.4,180
20181201|2018-12-11 12:00,11,54.375,54.5,54.35,54.4,190
20181201|2018-12-11 12:30,11,54.375,54.55,54.325,54.425,544
20181201|2018-12-11 13:00,11,54.425,54.525,54.375,54.375,105
20181201|2018-12-12 08:30,12,54.7,54.7,54.375,54.6,534
20181201|2018-12-12 09:00,12,54.6,54.65,54.525,54.65,178
20181201|2018-12-12 09:30,12,54.675,54.775,54.625,54.75,154
20181201|2018-12-12 10:00,12,54.75,54.8,54.675,54.775,218
20181201|2018-12-12 10:30,12,54.725,54.75,54.65,54.7,93
20181201|2018-12-12 11:00,12,54.7,54.725,54.675,54.675,46
20181201|2018-12-12 11:30,12,54.725,54.75,54.675,54.7,83
20181201|2018-12-12 12:00,12,54.725,54.725,54.65,54.7,42
20181201|2018-12-12 12:30,12,54.7,54.75,54.6,54.725,445
20181201|2018-12-12 13:00,12,54.725,54.775,54.7,54.775,116
20181201|2018-12-13 08:30,13,54.825,54.825,54.5,54.525,574
20181201|2018-12-13 09:00,13,54.55,54.8,54.525,54.7,274
20181201|2018-12-13 09:30,13,54.7,54.8,54.625,54.65,139
20181201|2018-12-13 10:00,13,54.625,54.725,54.625,54.725,74
20181201|2018-12-13 10:30,13,54.725,54.8,54.7,54.7,161
20181201|2018-12-13 11:00,13,54.7,54.75,54.675,54.725,112
20181201|2018-12-13 11:30,13,54.725,54.725,54.7,54.7,35
20181201|2018-12-13 12:00,13,54.675,54.8,54.65,54.65,145
20181201|2018-12-13 12:30,13,54.675,54.85,54.675,54.725,302
20181201|2018-12-13 13:00,13,54.8,54.875,54.8,54.825,71
20181201|2018-12-14 08:30,14,54.95,55,54.875,54.925,391
20181201|2018-12-14 09:00,14,54.925,54.95,54.9,54.9,63
20181201|2018-12-14 09:30,14,54.9,54.95,54.9,54.9,37
20181201|2018-12-14 10:00,14,54.95,55.025,54.95,54.975,275
20181201|2018-12-14 10:30,14,55,55.025,54.975,54.975,34
20181201|2018-12-14 11:00,14,55,55,54.975,54.975,107
20181201|2018-12-14 11:30,14,54.95,54.975,54.9,54.95,401
20190201|2017-09-14 09:30,14,64.2,64.2,64.2,64.2,2
20190201|2017-09-14 10:30,14,64.2,64.2,64.2,64.2,1
20190201|2017-09-14 11:30,14,64.2,64.2,64.2,64.2,2
20190201|2017-09-19 09:00,19,65,65,64.9,64.9,2
20190201|2017-09-19 10:00,19,64.9,64.9,64.9,64.9,3
20190201|2017-09-20 08:30,20,64.9,64.9,64.9,64.9,1
20190201|2017-09-20 09:00,20,64.9,64.9,64.9,64.9,4
20190201|2017-09-20 09:30,20,64.9,64.9,64.9,64.9,1
20190201|2017-09-26 12:30,26,63.825,63.825,63.775,63.775,2
20190201|2017-09-28 13:00,28,63.25,63.25,63.25,63.25,1
20190201|2017-10-13 09:30,13,64.5,64.5,64.5,64.5,1
20190201|2017-10-13 11:30,13,64.5,64.5,64.5,64.5,2
20190201|2017-10-13 13:00,13,64.5,64.5,64.5,64.5,1
20190201|2017-10-16 08:30,16,64.5,64.5,64.5,64.5,1
20190201|2017-11-02 12:30,2,66.9,66.9,66.9,66.9,1
20190201|2017-11-06 09:00,6,66.5,66.5,66.5,66.5,3
20190201|2017-11-06 12:30,6,66.775,66.875,66.775,66.875,4
20190201|2017-11-09 12:30,9,66.275,66.275,66.225,66.225,3
20190201|2017-11-10 10:00,10,66.525,66.525,66.525,66.525,1
20190201|2017-11-14 12:30,14,66.15,66.15,66.15,66.15,1
20190201|2017-11-20 11:00,20,65,65,65,65,2
20190201|2017-11-20 12:30,20,65.325,65.325,65.325,65.325,1
20190201|2017-11-21 09:30,21,65.55,65.55,65.425,65.425,2
20190201|2017-11-22 09:00,22,65.3,65.3,65.3,65.3,1
20190201|2017-11-22 09:30,22,65.3,65.3,65.3,65.3,2
20190201|2017-11-22 10:00,22,65.7,65.75,65.7,65.75,5
20190201|2017-11-24 09:00,24,66,66,66,66,1
20190201|2017-11-24 12:00,24,66.15,66.15,66.15,66.15,1
20190201|2017-11-27 10:00,27,66.225,66.225,66.225,66.225,1
20190201|2017-11-27 12:30,27,66.3,66.3,66.3,66.3,9
20190201|2017-12-01 09:30,1,66.8,66.8,66.8,66.8,7
20190201|2017-12-01 10:00,1,66.5,66.5,66.5,66.5,1
20190201|2017-12-01 13:00,1,66.4,66.4,66.4,66.4,1
20190201|2017-12-04 10:00,4,66.575,66.575,66.425,66.425,7
20190201|2017-12-05 09:00,5,66.375,66.375,66.35,66.35,2
20190201|2017-12-05 10:00,5,66.175,66.175,66.175,66.175,1
20190201|2017-12-07 10:00,7,65.95,65.95,65.95,65.95,1
20190201|2017-12-07 11:00,7,65.95,65.95,65.85,65.85,2
20190201|2017-12-11 12:00,11,66.1,66.1,66.1,66.1,1
20190201|2017-12-12 10:30,12,66.25,66.325,66.25,66.325,3
20190201|2017-12-12 11:30,12,66.2,66.2,66.2,66.2,1
20190201|2017-12-13 11:30,13,65.8,65.8,65.8,65.8,1
20190201|2017-12-13 12:00,13,65.75,65.75,65.675,65.675,2
20190201|2017-12-13 12:30,13,66.1,66.1,66.1,66.1,8
20190201|2017-12-13 13:00,13,66.1,66.1,66.1,66.1,2
20190201|2017-12-22 09:00,22,66.775,66.8,66.625,66.8,9
20190201|2017-12-22 09:30,22,66.775,66.775,66.775,66.775,1
20190201|2017-12-26 12:30,26,67.2,67.2,66.75,66.75,2
20190201|2017-12-29 10:00,29,67,67,67,67,1
20190201|2018-01-02 11:00,2,67.05,67.05,67.05,67.05,3
20190201|2018-01-02 12:00,2,67.05,67.05,67.05,67.05,2
20190201|2018-01-02 12:30,2,67.1,67.1,67.1,67.1,2
20190201|2018-01-02 13:00,2,67.1,67.1,67.1,67.1,3
20190201|2018-01-03 09:30,3,67.1,67.1,67.1,67.1,1
20190201|2018-01-03 12:30,3,67.05,67.15,67.05,67.15,7
20190201|2018-01-03 13:00,3,67.075,67.075,67.05,67.05,13
20190201|2018-01-04 10:30,4,67.1,67.1,67.1,67.1,11
20190201|2018-01-04 11:00,4,67.1,67.1,67.1,67.1,1
20190201|2018-01-04 11:30,4,67.1,67.1,67.1,67.1,2
20190201|2018-01-04 12:00,4,67.1,67.1,67.1,67.1,6
20190201|2018-01-05 12:30,5,67,67,67,67,6
20190201|2018-01-08 08:30,8,67.25,67.25,67.25,67.25,6
20190201|2018-01-08 10:30,8,67.25,67.25,67.25,67.25,5
20190201|2018-01-08 11:00,8,67.3,67.3,67.3,67.3,2
20190201|2018-01-08 11:30,8,67.3,67.3,67.3,67.3,13
20190201|2018-01-08 12:30,8,67.4,67.4,67.4,67.4,9
20190201|2018-01-08 13:00,8,67.4,67.4,67.3,67.35,11
20190201|2018-01-09 10:00,9,67.425,67.425,67.425,67.425,6
20190201|2018-01-09 10:30,9,67.425,67.5,67.425,67.5,26
20190201|2018-01-09 11:00,9,67.45,67.45,67.45,67.45,1
20190201|2018-01-09 11:30,9,67.5,67.5,67.5,67.5,2
20190201|2018-01-09 12:30,9,67.55,67.7,67.5,67.7,19
20190201|2018-01-10 09:00,10,67.7,67.7,67.7,67.7,10
20190201|2018-01-10 09:30,10,67.75,67.775,67.75,67.75,17
20190201|2018-01-10 10:00,10,67.8,67.8,67.8,67.8,5
20190201|2018-01-10 10:30,10,67.8,67.8,67.75,67.75,9
20190201|2018-01-10 12:30,10,67.725,67.75,67.725,67.75,19
20190201|2018-01-10 13:00,10,67.725,67.725,67.725,67.725,11
20190201|2018-01-11 10:00,11,67.4,67.4,67.4,67.4,2
20190201|2018-01-12 09:30,12,67.425,67.425,67.325,67.325,9
20190201|2018-01-12 10:00,12,67.225,67.225,66.95,66.95,15
20190201|2018-01-12 10:30,12,66.975,67.025,66.975,67.025,6
20190201|2018-01-12 12:30,12,66.975,67.325,66.875,67.325,14
20190201|2018-01-12 13:00,12,67.25,67.25,67.075,67.075,11
20190201|2018-01-16 08:30,16,67.05,67.05,67.05,67.05,12
20190201|2018-01-16 09:00,16,67.15,67.15,67.15,67.15,1
20190201|2018-01-16 09:30,16,67.15,67.35,67.15,67.35,12
20190201|2018-01-16 10:30,16,67.4,67.4,67.35,67.4,5
20190201|2018-01-16 11:00,16,67.45,67.45,67.45,67.45,2
20190201|2018-01-16 11:30,16,67.475,67.525,67.475,67.525,8
20190201|2018-01-16 12:00,16,67.55,67.6,67.55,67.6,3
20190201|2018-01-16 12:30,16,67.6,67.6,67.6,67.6,8
20190201|2018-01-16 13:00,16,67.45,67.45,67.45,67.45,2
20190201|2018-01-17 11:30,17,67.55,67.575,67.55,67.575,10
20190201|2018-01-17 12:00,17,67.55,67.55,67.55,67.55,22
20190201|2018-01-17 12:30,17,67.55,67.55,67.45,67.45,9
20190201|2018-01-18 09:00,18,67.175,67.175,66.875,66.875,28
20190201|2018-01-18 11:00,18,67.475,67.5,67.475,67.5,5
20190201|2018-01-18 11:30,18,67.525,67.525,67.525,67.525,2
20190201|2018-01-18 12:00,18,67.525,67.525,67.525,67.525,2
20190201|2018-01-18 12:30,18,67.525,67.55,67.45,67.45,5
20190201|2018-01-19 08:30,19,67.25,67.25,67.25,67.25,1
20190201|2018-01-19 09:00,19,67.225,67.275,67.225,67.275,4
20190201|2018-01-19 09:30,19,67.275,67.275,67.275,67.275,1
20190201|2018-01-23 09:00,23,67,67,67,67,1
20190201|2018-01-23 12:30,23,67.275,67.275,67.275,67.275,1
20190201|2018-01-24 08:30,24,67.375,67.6,67.375,67.6,18
20190201|2018-01-24 09:00,24,67.75,67.8,67.75,67.8,2
20190201|2018-01-24 09:30,24,67.675,67.725,67.675,67.725,15
20190201|2018-01-24 10:00,24,67.7,67.75,67.55,67.55,9
20190201|2018-01-24 10:30,24,67.575,67.575,67.4,67.45,5
20190201|2018-01-24 11:00,24,67.5,67.5,67.4,67.5,26
20190201|2018-01-24 11:30,24,67.5,67.5,67.35,67.475,16
20190201|2018-01-24 12:00,24,67.525,67.55,67.5,67.55,7
20190201|2018-01-24 12:30,24,67.575,67.65,67.575,67.65,3
20190201|2018-01-24 13:00,24,67.625,67.65,67.625,67.65,8
20190201|2018-01-25 08:30,25,67.75,67.75,67.1,67.7,10
20190201|2018-01-25 09:00,25,67.65,67.65,67.65,67.65,2
20190201|2018-01-25 10:30,25,67.675,67.675,67.675,67.675,3
20190201|2018-01-25 12:00,25,67.25,67.25,67.25,67.25,2
20190201|2018-01-26 11:30,26,67.05,67.1,67,67.05,6
20190201|2018-01-26 12:00,26,66.925,66.925,66.925,66.925,1
20190201|2018-01-26 12:30,26,67.05,67.05,67.05,67.05,1
20190201|2018-01-26 13:00,26,67.025,67.025,67.025,67.025,1
20190201|2018-01-30 12:30,30,67.05,67.25,67.05,67.25,2
20190201|2018-01-31 11:30,31,67.1,67.175,67.1,67.175,4
20190201|2018-01-31 12:00,31,66.975,67.1,66.975,67.1,2
20190201|2018-01-31 12:30,31,67.175,67.175,67.175,67.175,2
20190201|2018-02-01 08:30,1,67.175,67.175,67.175,67.175,4
20190201|2018-02-01 09:00,1,67.2,67.25,67.2,67.25,8
20190201|2018-02-01 09:30,1,67.25,67.275,67.25,67.275,8
20190201|2018-02-01 10:00,1,67.275,67.45,67.275,67.45,11
20190201|2018-02-01 10:30,1,67.5,67.5,67.5,67.5,2
20190201|2018-02-01 11:00,1,67.475,67.525,67.475,67.525,4
20190201|2018-02-01 11:30,1,67.575,67.7,67.575,67.7,20
20190201|2018-02-01 12:00,1,67.7,67.75,67.7,67.7,23
20190201|2018-02-01 12:30,1,67.7,67.7,67.675,67.675,21
20190201|2018-02-01 13:00,1,67.55,67.55,67.55,67.55,1
20190201|2018-02-02 08:30,2,67.4,67.4,67.4,67.4,1
20190201|2018-02-02 09:00,2,67.35,67.375,67.3,67.375,3
20190201|2018-02-02 12:30,2,67.7,67.75,67.7,67.75,33
20190201|2018-02-02 13:00,2,67.75,67.8,67.75,67.8,16
20190201|2018-02-05 09:00,5,67.35,67.35,67.35,67.35,1
20190201|2018-02-05 11:00,5,67.65,67.65,67.65,67.65,1
20190201|2018-02-05 12:30,5,67.7,67.7,67.7,67.7,1
20190201|2018-02-06 08:30,6,67.3,67.3,66.9,66.9,2
20190201|2018-02-06 11:30,6,66.5,66.5,66.5,66.5,1
20190201|2018-02-06 12:00,6,66.7,66.75,66.55,66.7,23
20190201|2018-02-06 12:30,6,66.65,66.9,66.65,66.9,15
20190201|2018-02-07 09:30,7,66.5,66.5,66.275,66.3,23
20190201|2018-02-07 10:00,7,66.275,66.4,66.2,66.4,12
20190201|2018-02-07 10:30,7,66.35,66.425,66.35,66.425,2
20190201|2018-02-07 11:00,7,66.275,66.275,66.175,66.175,8
20190201|2018-02-07 11:30,7,66.075,66.075,66.075,66.075,1
20190201|2018-02-07 12:00,7,66.025,66.025,66.025,66.025,3
20190201|2018-02-07 12:30,7,65.95,66.55,65.95,66.55,5
20190201|2018-02-07 13:00,7,66.375,66.4,66.375,66.4,3
20190201|2018-02-08 12:00,8,65.8,65.8,65.8,65.8,1
20190201|2018-02-08 12:30,8,66.6,66.6,66.525,66.575,7
20190201|2018-02-08 13:00,8,66.5,66.5,66.5,66.5,1
20190201|2018-02-09 09:00,9,66.15,66.15,66.15,66.15,2
20190201|2018-02-09 12:00,9,65.875,65.875,65.875,65.875,1
20190201|2018-02-09 12:30,9,65.775,65.775,65.75,65.75,3
20190201|2018-02-12 08:30,12,65.95,66.125,65.95,66.125,6
20190201|2018-02-12 10:00,12,66.15,66.15,66.15,66.15,4
20190201|2018-02-12 10:30,12,66.55,66.55,66.55,66.55,2
20190201|2018-02-12 11:30,12,66.95,66.95,66.95,66.95,2
20190201|2018-02-12 12:30,12,66.625,66.625,66.55,66.625,11
20190201|2018-02-13 08:30,13,66.525,66.525,66.525,66.525,1
20190201|2018-02-13 09:00,13,66.35,66.35,65.95,65.95,4
20190201|2018-02-13 10:00,13,66.175,66.175,66.175,66.175,1
20190201|2018-02-13 11:30,13,66.2,66.2,66.075,66.075,21
20190201|2018-02-13 12:30,13,66.05,66.1,66.025,66.075,39
20190201|2018-02-13 13:00,13,66.2,66.2,66.2,66.2,2
20190201|2018-02-14 10:00,14,66.475,67,66.475,67,6
20190201|2018-02-14 11:00,14,67.075,67.075,67.075,67.075,1
20190201|2018-02-14 11:30,14,67.075,67.1,67.075,67.1,9
20190201|2018-02-15 10:00,15,66.7,66.7,66.7,66.7,2
20190201|2018-02-15 10:30,15,66.675,66.675,66.675,66.675,1
20190201|2018-02-15 11:30,15,66.65,66.75,66.65,66.75,12
20190201|2018-02-15 12:00,15,66.775,66.775,66.7,66.75,20
20190201|2018-02-15 12:30,15,66.8,66.8,66.6,66.6,14
20190201|2018-02-15 13:00,15,66.575,66.575,66.575,66.575,1
20190201|2018-02-16 11:00,16,66.3,66.3,66.3,66.3,2
20190201|2018-02-16 12:00,16,66.4,66.4,66.4,66.4,1
20190201|2018-02-16 13:00,16,66.075,66.075,66.075,66.075,8
20190201|2018-02-20 08:30,20,66.225,67.025,66.225,66.7,18
20190201|2018-02-20 09:30,20,66.575,66.625,66.575,66.6,11
20190201|2018-02-20 10:00,20,66.8,66.925,66.8,66.925,3
20190201|2018-02-20 10:30,20,66.875,67.1,66.85,67.1,9
20190201|2018-02-20 11:00,20,67.1,67.2,66.975,66.975,13
20190201|2018-02-20 11:30,20,67.175,67.225,67.1,67.225,9
20190201|2018-02-20 12:00,20,67.225,67.25,67.2,67.2,5
20190201|2018-02-20 12:30,20,67.125,67.325,66.7,66.7,16
20190201|2018-02-20 13:00,20,66.875,67.075,66.875,67.075,12
20190201|2018-02-21 08:30,21,67.1,67.5,67.1,67.5,4
20190201|2018-02-21 10:00,21,67.425,67.425,67.425,67.425,1
20190201|2018-02-21 11:00,21,67.15,67.15,67.15,67.15,1
20190201|2018-02-21 11:30,21,67.1,67.1,67.075,67.1,7
20190201|2018-02-21 12:00,21,67.35,67.35,67.35,67.35,10
20190201|2018-02-21 12:30,21,67.5,67.5,67.3,67.3,4
20190201|2018-02-21 13:00,21,67.3,67.3,67.3,67.3,5
20190201|2018-02-22 09:00,22,67.575,67.7,67.575,67.7,7
20190201|2018-02-22 09:30,22,67.6,67.7,67.5,67.7,4
20190201|2018-02-22 10:00,22,67.75,67.75,67.7,67.75,7
20190201|2018-02-22 10:30,22,67.7,67.75,67.7,67.75,23
20190201|2018-02-22 11:00,22,67.8,67.95,67.8,67.95,15
20190201|2018-02-22 11:30,22,67.95,68,67.925,68,25
20190201|2018-02-22 12:00,22,68,68,68,68,23
20190201|2018-02-22 12:30,22,67.975,68.275,67.975,68.275,19
20190201|2018-02-22 13:00,22,68.275,68.3,68.275,68.3,8
20190201|2018-02-23 08:30,23,68.35,68.45,68.275,68.45,25
20190201|2018-02-23 09:00,23,68.325,68.325,68.275,68.275,2
20190201|2018-02-23 09:30,23,68.25,68.3,68.25,68.275,4
20190201|2018-02-23 10:00,23,68.05,68.1,68.05,68.1,2
20190201|2018-02-23 10:30,23,68.025,68.025,68.025,68.025,1
20190201|2018-02-23 11:30,23,68.225,68.275,68.175,68.275,6
20190201|2018-02-23 12:00,23,68.25,68.3,68.25,68.275,8
20190201|2018-02-23 12:30,23,68.225,68.35,68.225,68.35,6
20190201|2018-02-23 13:00,23,68.35,68.35,68.35,68.35,1
20190201|2018-02-26 08:30,26,68.3,68.5,68.3,68.5,9
20190201|2018-02-26 09:00,26,68.7,68.725,68.475,68.475,14
20190201|2018-02-26 09:30,26,68.425,68.425,68.325,68.4,6
20190201|2018-02-26 10:00,26,68.4,68.4,67.975,67.975,14
20190201|2018-02-26 10:30,26,68.2,68.225,68.15,68.2,4
20190201|2018-02-26 11:00,26,68.15,68.15,68.15,68.15,1
20190201|2018-02-26 11:30,26,67.975,67.975,67.8,67.85,14
20190201|2018-02-26 12:00,26,67.925,68.125,67.9,67.9,7
20190201|2018-02-26 12:30,26,67.85,67.85,67.7,67.7,32
20190201|2018-02-26 13:00,26,67.775,67.775,67.775,67.775,1
20190201|2018-02-27 08:30,27,67.9,67.9,67.85,67.9,7
20190201|2018-02-27 09:00,27,68.05,68.1,68,68,6
20190201|2018-02-27 09:30,27,68.025,68.05,68.025,68.05,2
20190201|2018-02-27 10:00,27,68.125,68.125,68.1,68.1,3
20190201|2018-02-27 10:30,27,68.075,68.1,68.025,68.075,9
20190201|2018-02-27 11:00,27,68.125,68.125,68.125,68.125,2
20190201|2018-02-27 11:30,27,67.975,68,67.975,68,2
20190201|2018-02-27 12:00,27,68.175,68.175,68.175,68.175,1
20190201|2018-02-27 12:30,27,68.075,68.125,67.975,68,6
20190201|2018-02-28 08:30,28,67.825,67.825,67.4,67.525,20
20190201|2018-02-28 09:00,28,67.475,67.475,67.425,67.425,4
20190201|2018-02-28 10:30,28,67.625,67.625,67.625,67.625,3
20190201|2018-02-28 11:00,28,67.275,67.325,67.2,67.325,10
20190201|2018-02-28 11:30,28,67.275,67.3,67.2,67.275,13
20190201|2018-02-28 12:30,28,67.6,67.6,67.6,67.6,2
20190201|2018-02-28 13:00,28,67.775,67.775,67.775,67.775,1
20190201|2018-03-01 08:30,1,67.5,67.775,67.5,67.675,8
20190201|2018-03-01 09:00,1,67.775,67.925,67.775,67.925,5
20190201|2018-03-01 10:00,1,67.7,67.7,67.675,67.675,2
20190201|2018-03-01 10:30,1,67.675,67.675,67.65,67.65,3
20190201|2018-03-01 11:00,1,67.75,67.75,67.625,67.625,5
20190201|2018-03-01 11:30,1,67.675,67.7,67.575,67.575,21
20190201|2018-03-01 12:00,1,67.65,67.65,67.65,67.65,3
20190201|2018-03-01 12:30,1,67.7,67.7,67.075,67.075,13
20190201|2018-03-02 08:30,2,67.075,67.075,66.85,66.85,4
20190201|2018-03-02 09:00,2,66.675,66.7,66.625,66.625,6
20190201|2018-03-02 09:30,2,66.675,66.675,66.575,66.575,3
20190201|2018-03-02 10:00,2,66.625,66.625,66.625,66.625,1
20190201|2018-03-02 11:00,2,66.7,66.7,66.65,66.675,10
20190201|2018-03-02 11:30,2,66.75,66.8,66.75,66.8,6
20190201|2018-03-02 12:30,2,66.8,66.8,66.55,66.55,3
20190201|2018-03-02 13:00,2,66.5,66.5,66.45,66.45,10
20190201|2018-03-05 08:30,5,66.675,66.75,66.675,66.75,2
20190201|2018-03-05 09:00,5,66.825,66.825,66.675,66.675,2
20190201|2018-03-05 09:30,5,66.775,66.975,66.775,66.975,5
20190201|2018-03-05 12:30,5,67.225,67.225,66.675,66.75,8
20190201|2018-03-05 13:00,5,66.7,66.7,66.7,66.7,9
20190201|2018-03-06 08:30,6,66.95,66.975,66.95,66.975,3
20190201|2018-03-06 09:00,6,66.85,66.875,66.85,66.875,2
20190201|2018-03-06 10:00,6,67.275,67.275,67.275,67.275,4
20190201|2018-03-06 10:30,6,67.6,67.6,67.475,67.475,4
20190201|2018-03-06 11:00,6,67.5,67.6,67.5,67.6,9
20190201|2018-03-06 11:30,6,67.6,67.625,67.6,67.625,2
20190201|2018-03-06 12:30,6,67.15,67.15,66.9,66.9,16
20190201|2018-03-07 08:30,7,66.65,66.975,66.55,66.975,9
20190201|2018-03-07 09:00,7,66.775,66.775,66.75,66.75,3
20190201|2018-03-07 09:30,7,66.725,66.725,66.725,66.725,3
20190201|2018-03-07 10:00,7,66.7,66.7,66.625,66.625,8
20190201|2018-03-07 10:30,7,66.6,66.6,66.55,66.55,10
20190201|2018-03-07 11:00,7,66.6,66.6,66.5,66.5,12
20190201|2018-03-07 11:30,7,66.45,66.45,66.275,66.3,5
20190201|2018-03-07 12:00,7,66.275,66.4,66.175,66.4,21
20190201|2018-03-07 12:30,7,66.3,66.3,66.275,66.275,21
20190201|2018-03-07 13:00,7,66.525,66.525,66.375,66.375,4
20190201|2018-03-08 08:30,8,66.05,66.075,66.05,66.075,3
20190201|2018-03-08 09:00,8,66.125,66.125,65.9,65.9,24
20190201|2018-03-08 09:30,8,66.025,66.125,66.025,66.125,2
20190201|2018-03-08 10:00,8,66.3,66.425,66.3,66.425,3
20190201|2018-03-08 11:00,8,66.2,66.2,66.2,66.2,5
20190201|2018-03-08 11:30,8,66.175,66.175,66.175,66.175,1
20190201|2018-03-08 12:00,8,65.95,66.025,65.775,65.8,27
20190201|2018-03-08 12:30,8,65.95,66.425,65.95,66.425,54
20190201|2018-03-08 13:00,8,66.625,66.625,66.625,66.625,3
20190201|2018-03-09 08:30,9,66.225,67.25,66.175,67.25,48
20190201|2018-03-09 09:00,9,66.9,66.925,66.575,66.675,19
20190201|2018-03-09 09:30,9,66.275,66.275,66.275,66.275,2
20190201|2018-03-09 10:30,9,66.65,66.65,66.5,66.575,12
20190201|2018-03-09 11:30,9,66.375,66.375,66.35,66.35,3
20190201|2018-03-09 12:30,9,66.275,66.275,66.25,66.25,9
20190201|2018-03-12 08:30,12,65.9,65.9,65.9,65.9,1
20190201|2018-03-12 09:00,12,66.05,66.75,66.05,66.75,46
20190201|2018-03-12 09:30,12,66.775,66.8,66.6,66.65,12
20190201|2018-03-12 10:00,12,66.925,66.925,66.9,66.9,4
20190201|2018-03-12 12:30,12,66.575,66.875,66.5,66.875,21
20190201|2018-03-12 13:00,12,66.775,66.775,66.55,66.625,23
20190201|2018-03-13 08:30,13,66.575,66.75,66.525,66.6,13
20190201|2018-03-13 09:00,13,66.625,66.625,66.225,66.375,21
20190201|2018-03-13 09:30,13,66.425,66.9,66.425,66.9,8
20190201|2018-03-13 10:00,13,66.8,66.8,66.8,66.8,2
20190201|2018-03-13 10:30,13,66.95,66.95,66.95,66.95,5
20190201|2018-03-13 11:00,13,66.75,66.75,66.75,66.75,2
20190201|2018-03-13 11:30,13,66.8,66.825,66.8,66.825,4
20190201|2018-03-13 12:30,13,66.8,66.9,66.675,66.9,22
20190201|2018-03-13 13:00,13,66.9,66.95,66.75,66.75,5
20190201|2018-03-14 09:00,14,66.65,66.65,66.575,66.575,6
20190201|2018-03-14 09:30,14,67,67,67,67,1
20190201|2018-03-14 10:00,14,67.225,67.225,67.225,67.225,3
20190201|2018-03-14 11:00,14,67.15,67.175,67.075,67.15,15
20190201|2018-03-14 11:30,14,67.125,67.125,67.125,67.125,2
20190201|2018-03-14 12:00,14,67.175,67.175,67.05,67.05,26
20190201|2018-03-14 12:30,14,67.125,67.325,67.125,67.2,23
20190201|2018-03-14 13:00,14,67.2,67.2,67.2,67.2,2
20190201|2018-03-15 08:30,15,66.8,67.1,66.8,67.1,8
20190201|2018-03-15 09:00,15,66.95,67.05,66.95,67.05,32
20190201|2018-03-15 09:30,15,67.075,67.125,66.975,67.125,29
20190201|2018-03-15 10:30,15,67.1,67.175,67.025,67.15,35
20190201|2018-03-15 11:00,15,67.2,67.5,67.175,67.5,40
20190201|2018-03-15 11:30,15,67.525,67.525,67.525,67.525,2
20190201|2018-03-15 12:00,15,67.475,67.55,67.475,67.55,4
20190201|2018-03-15 12:30,15,67.3,67.6,67.275,67.6,18
20190201|2018-03-15 13:00,15,67.6,67.6,67.6,67.6,10
20190201|2018-03-16 09:00,16,67.325,67.325,67.15,67.15,4
20190201|2018-03-16 09:30,16,67.425,67.55,67.425,67.45,7
20190201|2018-03-16 10:00,16,67.35,67.35,67.175,67.175,7
20190201|2018-03-16 10:30,16,67.15,67.15,66.925,66.925,4
20190201|2018-03-16 11:00,16,67,67,66.975,66.975,3
20190201|2018-03-16 11:30,16,67.05,67.05,67.05,67.05,6
20190201|2018-03-16 12:30,16,67.4,67.55,67.325,67.325,17
20190201|2018-03-16 13:00,16,67.425,67.5,67.375,67.475,7
20190201|2018-03-19 08:30,19,67.25,67.25,67.25,67.25,1
20190201|2018-03-19 09:00,19,67.025,67.025,66.35,66.5,20
20190201|2018-03-19 11:00,19,66.3,66.3,66.25,66.25,3
20190201|2018-03-19 12:00,19,66.525,66.525,66.525,66.525,3
20190201|2018-03-19 12:30,19,66.375,66.375,66.225,66.225,8
20190201|2018-03-19 13:00,19,66.45,66.45,66.45,66.45,1
20190201|2018-03-20 09:00,20,66.4,66.4,66.25,66.25,36
20190201|2018-03-20 09:30,20,66.3,66.35,66.3,66.35,5
20190201|2018-03-20 12:30,20,66.5,66.525,66.25,66.275,8
20190201|2018-03-20 13:00,20,66.35,66.35,66.35,66.35,8
20190201|2018-03-21 08:30,21,66.1,66.1,66.1,66.1,8
20190201|2018-03-21 10:30,21,66.4,66.525,66.4,66.525,8
20190201|2018-03-21 11:30,21,66.55,66.65,66.55,66.65,13
20190201|2018-03-21 12:00,21,66.725,66.85,66.7,66.85,15
20190201|2018-03-21 12:30,21,66.525,66.525,66.325,66.325,2
20190201|2018-03-22 08:30,22,66.325,66.325,66,66,10
20190201|2018-03-22 09:00,22,66.2,66.2,66.075,66.075,8
20190201|2018-03-22 09:30,22,66,66.075,66,66.075,7
20190201|2018-03-22 10:00,22,66.025,66.025,65.925,65.925,6
20190201|2018-03-22 10:30,22,65.825,65.825,65.8,65.8,13
20190201|2018-03-22 11:00,22,65.725,65.75,65.625,65.625,4
20190201|2018-03-22 11:30,22,65.775,65.775,65.775,65.775,2
20190201|2018-03-22 12:30,22,65.75,66,65.75,66,23
20190201|2018-03-22 13:00,22,65.9,65.9,65.9,65.9,1
20190201|2018-03-23 08:30,23,65.525,65.525,65.15,65.325,18
20190201|2018-03-23 09:00,23,65.2,65.5,65.125,65.15,8
20190201|2018-03-23 09:30,23,65.325,65.325,65.1,65.1,6
20190201|2018-03-23 10:00,23,65.1,65.525,65.1,65.525,4
20190201|2018-03-23 10:30,23,65.525,65.55,65.125,65.125,7
20190201|2018-03-23 11:00,23,65.15,65.15,64.9,64.9,10
20190201|2018-03-23 12:00,23,64.875,64.875,64.825,64.825,4
20190201|2018-03-23 12:30,23,64.725,64.725,64.5,64.725,33
20190201|2018-03-23 13:00,23,64.65,64.65,64.65,64.65,6
20190201|2018-03-26 08:30,26,64.525,64.9,64.525,64.85,19
20190201|2018-03-26 09:00,26,64.8,64.85,64.65,64.725,35
20190201|2018-03-26 09:30,26,64.8,65.025,64.8,65.025,4
20190201|2018-03-26 11:00,26,64.9,64.9,64.625,64.625,2
20190201|2018-03-26 12:30,26,64.5,64.5,64.325,64.325,50
20190201|2018-03-27 08:30,27,64.525,64.525,64.5,64.5,9
20190201|2018-03-27 09:00,27,64.5,64.5,64.25,64.25,15
20190201|2018-03-27 10:30,27,64.225,64.225,64.225,64.225,1
20190201|2018-03-27 11:00,27,64.675,64.8,64.5,64.5,4
20190201|2018-03-27 12:00,27,64.55,64.55,64.525,64.525,2
20190201|2018-03-27 12:30,27,64.5,64.5,64,64,55
20190201|2018-03-27 13:00,27,64.025,64.05,64,64.05,19
20190201|2018-03-28 08:30,28,64,64.125,64,64,21
20190201|2018-03-28 09:00,28,64.15,64.25,64.15,64.25,3
20190201|2018-03-28 09:30,28,64.25,64.25,64.25,64.25,2
20190201|2018-03-28 11:00,28,64.55,64.55,64.4,64.475,7
20190201|2018-03-28 12:00,28,64.85,65.025,64.775,65.025,11
20190201|2018-03-28 12:30,28,64.725,64.725,64.2,64.2,10
20190201|2018-03-28 13:00,28,64.15,64.15,63.9,63.9,7
20190201|2018-03-29 11:00,29,64.075,64.15,64.075,64.15,5
20190201|2018-03-29 12:00,29,64,64.05,64,64.05,25
20190201|2018-03-29 12:30,29,64.3,64.3,63.5,63.5,38
20190201|2018-03-29 13:00,29,63.55,63.825,63.55,63.825,18
20190201|2018-04-02 08:30,2,63.5,63.775,63.5,63.5,99
20190201|2018-04-02 09:00,2,63.5,63.5,63.2,63.2,28
20190201|2018-04-02 09:30,2,63.05,63.05,63,63,31
20190201|2018-04-02 10:00,2,63,63.025,63,63.025,37
20190201|2018-04-02 10:30,2,63,63.025,63,63.025,4
20190201|2018-04-02 11:30,2,62.925,62.925,62.925,62.925,1
20190201|2018-04-02 12:30,2,62.9,62.9,62.9,62.9,1
20190201|2018-04-03 08:30,3,62.85,63,62.8,62.875,12
20190201|2018-04-03 09:00,3,63,63,62.625,62.7,33
20190201|2018-04-03 09:30,3,62.7,63,62.55,63,19
20190201|2018-04-03 10:00,3,62.825,62.9,62.6,62.65,15
20190201|2018-04-03 10:30,3,62.55,62.825,62.5,62.65,31
20190201|2018-04-03 11:00,3,62.7,62.825,62.7,62.825,6
20190201|2018-04-03 11:30,3,62.8,62.8,62.8,62.8,1
20190201|2018-04-03 12:00,3,62.65,62.65,62.525,62.55,10
20190201|2018-04-03 12:30,3,62.55,62.85,62.5,62.85,35
20190201|2018-04-03 13:00,3,62.8,62.8,62.8,62.8,1
20190201|2018-04-04 08:30,4,62.5,63.5,62.5,63.05,122
20190201|2018-04-04 09:00,4,63.325,63.325,62.775,63.275,20
20190201|2018-04-04 10:00,4,63,63.025,62.825,62.825,3
20190201|2018-04-04 10:30,4,63.275,63.4,63.275,63.4,4
20190201|2018-04-04 11:00,4,63.4,63.7,63.4,63.7,6
20190201|2018-04-04 11:30,4,63.75,64,63.75,64,7
20190201|2018-04-04 12:00,4,64.05,64.05,64.05,64.05,2
20190201|2018-04-04 12:30,4,63.925,64.3,63.925,64,10
20190201|2018-04-04 13:00,4,63.875,63.875,63.875,63.875,1
20190201|2018-04-05 08:30,5,63.85,63.85,63.8,63.8,2
20190201|2018-04-05 09:00,5,64.125,64.125,64.125,64.125,1
20190201|2018-04-05 09:30,5,64.1,64.125,64.025,64.025,7
20190201|2018-04-05 10:00,5,64.125,64.125,64.125,64.125,3
20190201|2018-04-05 10:30,5,64.15,64.3,64.15,64.3,11
20190201|2018-04-05 11:00,5,64.2,64.2,64.075,64.1,7
20190201|2018-04-05 12:30,5,64.1,64.1,63.2,63.2,14
20190201|2018-04-05 13:00,5,63.5,63.675,63.5,63.675,6
20190201|2018-04-06 08:30,6,63.225,63.35,63.225,63.35,2
20190201|2018-04-06 09:00,6,63.3,63.55,63.3,63.55,8
20190201|2018-04-06 10:30,6,63.3,63.3,63.3,63.3,3
20190201|2018-04-06 12:30,6,63.15,63.15,63.15,63.15,6
20190201|2018-04-09 08:30,9,63.175,63.2,63.15,63.15,6
20190201|2018-04-09 09:30,9,63.7,63.7,63.7,63.7,1
20190201|2018-04-09 10:00,9,63.975,64.925,63.975,64.725,35
20190201|2018-04-09 10:30,9,64.8,64.8,64.525,64.525,7
20190201|2018-04-09 11:00,9,64.45,64.5,64.45,64.5,3
20190201|2018-04-09 11:30,9,64.7,64.7,64.7,64.7,1
20190201|2018-04-09 12:00,9,64.7,64.85,64.7,64.85,9
20190201|2018-04-09 12:30,9,64.925,65.175,64.925,65.175,19
20190201|2018-04-09 13:00,9,65.175,65.175,65.175,65.175,1
20190201|2018-04-10 08:30,10,65.475,65.5,65.35,65.5,12
20190201|2018-04-10 09:00,10,65.2,65.2,64.85,64.975,31
20190201|2018-04-10 09:30,10,64.85,65,64.85,65,11
20190201|2018-04-10 10:00,10,64.775,64.775,64.775,64.775,1
20190201|2018-04-10 10:30,10,64.975,64.975,64.975,64.975,1
20190201|2018-04-10 11:00,10,64.775,64.775,64.775,64.775,2
20190201|2018-04-10 11:30,10,64.775,64.825,64.775,64.825,8
20190201|2018-04-10 12:00,10,65,65,65,65,11
20190201|2018-04-10 12:30,10,65,65,64.725,64.775,13
20190201|2018-04-10 13:00,10,64.8,64.8,64.75,64.775,12
20190201|2018-04-11 08:30,11,65.3,65.325,65.3,65.325,2
20190201|2018-04-11 09:00,11,65.1,65.2,65.1,65.2,50
20190201|2018-04-11 09:30,11,65.425,65.45,65.35,65.35,12
20190201|2018-04-11 10:00,11,65.325,65.375,65.3,65.375,6
20190201|2018-04-11 10:30,11,65.2,65.225,65.175,65.225,21
20190201|2018-04-11 11:00,11,65.225,65.3,65.15,65.15,12
20190201|2018-04-11 11:30,11,65.15,65.15,65.1,65.1,5
20190201|2018-04-11 12:00,11,65.3,65.3,65.3,65.3,1
20190201|2018-04-11 12:30,11,65.375,65.425,65.35,65.425,19
20190201|2018-04-11 13:00,11,65.5,65.65,65.425,65.65,16
20190201|2018-04-12 08:30,12,65.9,65.95,65.775,65.825,34
20190201|2018-04-12 09:00,12,65.875,65.875,65.85,65.85,5
20190201|2018-04-12 09:30,12,65.65,65.65,65.5,65.5,26
20190201|2018-04-12 10:00,12,65.525,65.525,65.375,65.425,38
20190201|2018-04-12 10:30,12,65.5,65.5,65.3,65.3,14
20190201|2018-04-12 11:00,12,65.4,65.65,65.375,65.6,28
20190201|2018-04-12 11:30,12,65.675,65.875,65.65,65.875,67
20190201|2018-04-12 12:00,12,65.825,65.975,65.825,65.925,42
20190201|2018-04-12 12:30,12,65.85,65.95,65.825,65.85,72
20190201|2018-04-12 13:00,12,65.85,65.925,65.675,65.8,44
20190201|2018-04-13 08:30,13,65.85,65.95,65.675,65.675,6
20190201|2018-04-13 09:00,13,65.95,65.975,65.95,65.975,6
20190201|2018-04-13 09:30,13,65.95,66,65.875,65.875,19
20190201|2018-04-13 10:00,13,65.925,65.925,65.925,65.925,2
20190201|2018-04-13 10:30,13,65.875,66,65.875,66,7
20190201|2018-04-13 11:00,13,66,66,65.675,65.7,9
20190201|2018-04-13 11:30,13,65.65,65.75,65.65,65.75,6
20190201|2018-04-13 12:00,13,65.825,65.825,65.7,65.825,12
20190201|2018-04-13 12:30,13,65.825,65.9,65.825,65.9,2
20190201|2018-04-16 08:30,16,65.525,65.525,65.35,65.35,18
20190201|2018-04-16 09:00,16,65.325,65.325,65.1,65.1,4
20190201|2018-04-16 10:00,16,65.5,65.55,65.5,65.55,5
20190201|2018-04-16 10:30,16,65.55,65.55,65.55,65.55,2
20190201|2018-04-16 11:00,16,65.575,65.575,65.525,65.525,6
20190201|2018-04-16 11:30,16,65.575,65.575,65.575,65.575,2
20190201|2018-04-16 12:00,16,65.575,65.575,65.45,65.45,2
20190201|2018-04-16 12:30,16,65.45,65.45,65.1,65.3,19
20190201|2018-04-16 13:00,16,65.2,65.3,65.2,65.3,3
20190201|2018-04-17 08:30,17,65.225,65.25,65.225,65.25,4
20190201|2018-04-17 09:00,17,65.4,65.4,65.4,65.4,1
20190201|2018-04-17 09:30,17,65.45,65.45,65.25,65.25,25
20190201|2018-04-17 10:30,17,65.55,65.55,65.55,65.55,1
20190201|2018-04-17 11:00,17,65.55,65.575,65.525,65.575,9
20190201|2018-04-17 11:30,17,65.575,65.6,65.45,65.45,10
20190201|2018-04-17 12:30,17,65.475,65.775,65.475,65.775,108
20190201|2018-04-17 13:00,17,65.725,65.75,65.725,65.75,13
20190201|2018-04-18 08:30,18,65.75,66.15,65.75,66.025,59
20190201|2018-04-18 09:00,18,66.075,66.075,66,66,3
20190201|2018-04-18 09:30,18,66.125,66.3,66.075,66.225,145
20190201|2018-04-18 10:00,18,66.25,66.25,66.225,66.25,14
20190201|2018-04-18 10:30,18,66.25,66.25,66.175,66.175,39
20190201|2018-04-18 11:00,18,66.325,66.325,66.3,66.325,5
20190201|2018-04-18 11:30,18,66.325,66.375,66.275,66.375,24
20190201|2018-04-18 12:00,18,66.375,66.4,66.35,66.4,18
20190201|2018-04-18 12:30,18,66.375,66.4,66.325,66.375,6
20190201|2018-04-18 13:00,18,66.4,66.4,66.4,66.4,1
20190201|2018-04-19 08:30,19,66.425,66.45,66.1,66.1,14
20190201|2018-04-19 09:00,19,66.1,66.1,66,66.05,8
20190201|2018-04-19 09:30,19,66.025,66.025,65.9,65.9,7
20190201|2018-04-19 10:00,19,65.85,65.875,65.85,65.875,3
20190201|2018-04-19 11:00,19,65.875,65.875,65.875,65.875,1
20190201|2018-04-19 11:30,19,65.8,65.825,65.675,65.675,12
20190201|2018-04-19 12:00,19,65.7,65.725,65.65,65.65,5
20190201|2018-04-19 12:30,19,65.825,66.175,65.825,66.1,37
20190201|2018-04-19 13:00,19,66.05,66.05,65.85,65.85,7
20190201|2018-04-20 08:30,20,65.425,65.925,65.425,65.6,19
20190201|2018-04-20 09:00,20,65.7,65.9,65.7,65.775,17
20190201|2018-04-20 09:30,20,65.75,65.75,65.425,65.425,9
20190201|2018-04-20 11:00,20,65.675,65.675,65.675,65.675,1
20190201|2018-04-20 11:30,20,65.8,65.875,65.8,65.85,11
20190201|2018-04-20 12:00,20,65.85,65.9,65.85,65.875,7
20190201|2018-04-20 12:30,20,65.85,65.925,65.8,65.9,19
20190201|2018-04-20 13:00,20,65.925,65.925,65.725,65.725,13
20190201|2018-04-23 08:30,23,65.075,65.375,65.075,65.375,6
20190201|2018-04-23 09:00,23,65.275,65.275,65.275,65.275,1
20190201|2018-04-23 09:30,23,65.275,65.275,65.275,65.275,21
20190201|2018-04-23 10:00,23,65.275,65.3,65.275,65.3,5
20190201|2018-04-23 10:30,23,65.325,65.325,65.325,65.325,1
20190201|2018-04-23 11:30,23,65.3,65.3,65.3,65.3,1
20190201|2018-04-23 12:00,23,65.25,65.25,65.15,65.15,4
20190201|2018-04-23 12:30,23,65.25,65.575,65.15,65.5,47
20190201|2018-04-23 13:00,23,65.425,65.425,65.225,65.225,10
20190201|2018-04-24 08:30,24,65.05,65.15,64.95,65.1,49
20190201|2018-04-24 10:00,24,65,65,64.775,64.825,27
20190201|2018-04-24 10:30,24,64.775,64.775,64.775,64.775,9
20190201|2018-04-24 11:00,24,64.725,64.725,64.725,64.725,1
20190201|2018-04-24 11:30,24,64.825,64.875,64.825,64.875,4
20190201|2018-04-24 12:00,24,64.8,64.925,64.8,64.925,5
20190201|2018-04-24 12:30,24,64.825,64.95,64.825,64.925,58
20190201|2018-04-24 13:00,24,64.925,65,64.9,64.975,28
20190201|2018-04-25 08:30,25,64.9,64.9,64.575,64.6,38
20190201|2018-04-25 09:00,25,64.425,64.55,64.4,64.5,35
20190201|2018-04-25 09:30,25,64.475,64.475,64.375,64.375,12
20190201|2018-04-25 10:00,25,64.4,64.55,64.4,64.525,21
20190201|2018-04-25 10:30,25,64.55,64.775,64.5,64.7,98
20190201|2018-04-25 11:00,25,64.45,64.45,64.45,64.45,12
20190201|2018-04-25 11:30,25,64.45,64.475,64.45,64.475,3
20190201|2018-04-25 12:00,25,64.5,64.5,64.45,64.5,9
20190201|2018-04-25 12:30,25,64.425,64.725,64.4,64.7,94
20190201|2018-04-25 13:00,25,64.475,64.475,64.4,64.4,4
20190201|2018-04-26 08:30,26,64.375,64.4,64.325,64.4,4
20190201|2018-04-26 09:00,26,64.325,64.325,64.15,64.15,12
20190201|2018-04-26 10:00,26,64.125,64.125,64.125,64.125,3
20190201|2018-04-26 11:00,26,64.075,64.075,64.075,64.075,6
20190201|2018-04-26 11:30,26,64.025,64.05,64,64.05,4
20190201|2018-04-26 12:00,26,64.025,64.025,64,64,2
20190201|2018-04-26 12:30,26,64,64.475,63.95,64.475,93
20190201|2018-04-26 13:00,26,64.35,64.45,64.275,64.275,9
20190201|2018-04-27 08:30,27,64.175,64.45,64.175,64.45,4
20190201|2018-04-27 09:00,27,64.55,64.65,64.55,64.575,19
20190201|2018-04-27 09:30,27,64.3,64.325,64.25,64.325,7
20190201|2018-04-27 10:00,27,64.3,64.325,64.075,64.075,7
20190201|2018-04-27 10:30,27,64.05,64.075,63.975,63.975,53
20190201|2018-04-27 11:00,27,63.9,63.9,63.85,63.85,9
20190201|2018-04-27 11:30,27,63.8,63.825,63.725,63.75,19
20190201|2018-04-27 12:00,27,63.725,63.725,63.625,63.65,67
20190201|2018-04-27 12:30,27,63.65,63.7,63.45,63.7,113
20190201|2018-04-27 13:00,27,63.725,64,63.425,63.425,84
20190201|2018-04-30 09:00,30,63.35,63.375,63.35,63.375,7
20190201|2018-04-30 09:30,30,63.35,63.35,63.35,63.35,1
20190201|2018-04-30 10:00,30,63.675,63.7,63.4,63.4,6
20190201|2018-04-30 11:00,30,63.65,63.65,63.65,63.65,1
20190201|2018-04-30 11:30,30,63.7,63.725,63.7,63.725,3
20190201|2018-04-30 12:00,30,63.775,63.775,63.775,63.775,2
20190201|2018-04-30 12:30,30,63.75,64.1,63.675,63.725,99
20190201|2018-04-30 13:00,30,63.95,63.95,63.95,63.95,4
20190201|2018-05-01 08:30,1,63.875,64.05,63.65,64.05,14
20190201|2018-05-01 09:00,1,64,64.05,63.8,63.85,10
20190201|2018-05-01 09:30,1,63.8,63.8,63.75,63.75,5
20190201|2018-05-01 10:00,1,63.725,63.875,63.7,63.75,23
20190201|2018-05-01 10:30,1,63.8,63.9,63.8,63.825,6
20190201|2018-05-01 11:00,1,63.95,64.025,63.875,63.9,7
20190201|2018-05-01 11:30,1,63.825,63.975,63.8,63.8,6
20190201|2018-05-01 12:00,1,64,64.025,64,64.025,6
20190201|2018-05-01 12:30,1,63.95,63.95,62.85,62.875,110
20190201|2018-05-01 13:00,1,63.25,63.65,63.25,63.65,8
20190201|2018-05-02 08:30,2,63.25,63.7,63.25,63.675,20
20190201|2018-05-02 09:00,2,63.5,63.525,63.5,63.525,9
20190201|2018-05-02 09:30,2,63.525,63.525,63.525,63.525,1
20190201|2018-05-02 10:00,2,63.3,63.4,63.3,63.4,3
20190201|2018-05-02 10:30,2,63.475,63.475,63.25,63.25,11
20190201|2018-05-02 11:00,2,63.2,63.2,63.075,63.075,15
20190201|2018-05-02 11:30,2,63.075,63.075,63.075,63.075,1
20190201|2018-05-02 12:00,2,63.175,63.2,63.175,63.2,2
20190201|2018-05-02 12:30,2,63.2,63.325,62.95,63.275,111
20190201|2018-05-02 13:00,2,63.175,63.2,63.175,63.2,2
20190201|2018-05-03 08:30,3,63.25,63.725,63.25,63.725,26
20190201|2018-05-03 09:00,3,63.725,63.725,63.725,63.725,1
20190201|2018-05-03 09:30,3,63.775,63.925,63.775,63.925,11
20190201|2018-05-03 10:00,3,64,64.05,64,64.05,8
20190201|2018-05-03 10:30,3,63.925,63.925,63.7,63.7,5
20190201|2018-05-03 11:00,3,63.65,63.65,63.45,63.45,15
20190201|2018-05-03 11:30,3,63.4,63.4,63.2,63.2,19
20190201|2018-05-03 12:00,3,63.2,63.375,63.175,63.375,9
20190201|2018-05-03 12:30,3,63.025,63.1,62.975,63.1,111
20190201|2018-05-03 13:00,3,63.1,63.175,63.075,63.15,4
20190201|2018-05-04 08:30,4,62.85,63.275,62.7,63.075,45
20190201|2018-05-04 09:00,4,63.075,63.1,62.9,62.9,31
20190201|2018-05-04 09:30,4,62.925,63.075,62.9,63.05,12
20190201|2018-05-04 10:00,4,63.1,63.275,63.075,63.275,8
20190201|2018-05-04 10:30,4,63.325,63.375,63.15,63.15,37
20190201|2018-05-04 11:00,4,63.425,63.425,63.3,63.3,8
20190201|2018-05-04 11:30,4,63.3,63.35,63.275,63.3,16
20190201|2018-05-04 12:00,4,63.275,63.275,63.2,63.2,19
20190201|2018-05-04 12:30,4,63.15,63.15,62.9,62.975,120
20190201|2018-05-04 13:00,4,62.975,63,62.95,63,12
20190201|2018-05-07 08:30,7,62.925,62.925,62.7,62.7,5
20190201|2018-05-07 09:00,7,62.975,63,62.65,63,7
20190201|2018-05-07 09:30,7,63.15,63.525,63.1,63.5,24
20190201|2018-05-07 10:00,7,63.4,63.4,63.4,63.4,1
20190201|2018-05-07 10:30,7,63.7,63.85,63.6,63.75,13
20190201|2018-05-07 11:00,7,63.6,63.6,63.575,63.575,2
20190201|2018-05-07 12:00,7,63.5,63.5,63.4,63.4,11
20190201|2018-05-07 12:30,7,63.375,63.625,63.15,63.15,65
20190201|2018-05-07 13:00,7,63.075,63.075,63,63,4
20190201|2018-05-08 08:30,8,63.625,63.65,63.5,63.625,23
20190201|2018-05-08 09:00,8,63.25,63.275,62.925,63,19
20190201|2018-05-08 09:30,8,63.1,63.3,63.075,63.3,8
20190201|2018-05-08 10:00,8,63.5,63.75,63.5,63.7,21
20190201|2018-05-08 10:30,8,63.65,63.675,63.65,63.65,5
20190201|2018-05-08 11:30,8,63.625,63.85,63.6,63.85,4
20190201|2018-05-08 12:00,8,63.9,63.9,63.625,63.85,7
20190201|2018-05-08 12:30,8,63.8,64.1,63.8,63.85,50
20190201|2018-05-08 13:00,8,63.9,63.9,63.9,63.9,2
20190201|2018-05-09 08:30,9,64.15,64.15,63.95,63.95,5
20190201|2018-05-09 09:00,9,64,64,64,64,1
20190201|2018-05-09 09:30,9,64.125,64.125,64.075,64.075,11
20190201|2018-05-09 10:00,9,63.925,63.925,63.7,63.825,14
20190201|2018-05-09 10:30,9,63.85,63.95,63.75,63.875,34
20190201|2018-05-09 11:00,9,63.8,63.8,63.75,63.75,6
20190201|2018-05-09 11:30,9,63.925,63.95,63.85,63.95,10
20190201|2018-05-09 12:00,9,63.95,63.95,63.625,63.65,18
20190201|2018-05-09 12:30,9,63.725,63.975,63.55,63.75,338
20190201|2018-05-09 13:00,9,63.65,63.65,63.5,63.575,8
20190201|2018-05-10 08:30,10,63.4,63.75,63.375,63.725,16
20190201|2018-05-10 09:00,10,63.7,64.025,63.7,63.875,52
20190201|2018-05-10 09:30,10,63.95,63.95,63.9,63.9,4
20190201|2018-05-10 10:00,10,64,64.025,63.975,63.975,4
20190201|2018-05-10 10:30,10,63.95,63.975,63.925,63.975,21
20190201|2018-05-10 11:00,10,63.975,63.975,63.85,63.95,14
20190201|2018-05-10 11:30,10,63.85,63.85,63.85,63.85,4
20190201|2018-05-10 12:00,10,63.875,63.875,63.85,63.85,7
20190201|2018-05-10 12:30,10,63.85,64.15,63.825,64.1,118
20190201|2018-05-10 13:00,10,63.9,64.025,63.9,64.025,5
20190201|2018-05-11 08:30,11,64.075,64.075,63.775,63.775,33
20190201|2018-05-11 09:00,11,63.75,63.775,63.55,63.75,35
20190201|2018-05-11 09:30,11,63.55,63.575,63.525,63.525,10
20190201|2018-05-11 10:00,11,63.5,63.525,63.45,63.45,52
20190201|2018-05-11 10:30,11,63.5,63.55,63.475,63.55,4
20190201|2018-05-11 11:00,11,63.575,63.575,63.425,63.425,10
20190201|2018-05-11 11:30,11,63.475,63.475,63.45,63.45,3
20190201|2018-05-11 12:00,11,63.4,63.4,63.2,63.2,14
20190201|2018-05-11 12:30,11,63.2,63.55,63.175,63.525,130
20190201|2018-05-11 13:00,11,63.425,63.425,63.325,63.4,7
20190201|2018-05-14 08:30,14,63.575,63.8,63.475,63.55,10
20190201|2018-05-14 09:00,14,63.475,63.625,63.375,63.6,20
20190201|2018-05-14 09:30,14,63.775,63.85,63.775,63.825,6
20190201|2018-05-14 10:30,14,63.95,63.95,63.95,63.95,1
20190201|2018-05-14 11:00,14,64,64.025,64,64,3
20190201|2018-05-14 11:30,14,64.025,64.025,63.875,63.95,38
20190201|2018-05-14 12:00,14,63.8,63.8,63.775,63.775,8
20190201|2018-05-14 12:30,14,63.95,64.05,63.775,63.8,122
20190201|2018-05-14 13:00,14,64,64.025,63.85,63.85,4
20190201|2018-05-15 08:30,15,63.875,63.975,63,63,62
20190201|2018-05-15 09:00,15,62.975,62.975,62.5,62.55,19
20190201|2018-05-15 09:30,15,62.6,62.625,62.6,62.625,3
20190201|2018-05-15 10:00,15,62.825,62.825,62.825,62.825,1
20190201|2018-05-15 10:30,15,62.9,62.9,62.725,62.725,19
20190201|2018-05-15 11:00,15,62.725,62.725,62.7,62.725,16
20190201|2018-05-15 11:30,15,62.6,62.625,62.5,62.55,99
20190201|2018-05-15 12:00,15,62.5,62.525,62.425,62.5,84
20190201|2018-05-15 12:30,15,62.625,62.7,62.4,62.45,54
20190201|2018-05-15 13:00,15,62.5,62.5,62.425,62.425,3
20190201|2018-05-16 08:30,16,62.825,62.9,62.825,62.85,25
20190201|2018-05-16 09:00,16,62.8,62.825,62.4,62.425,67
20190201|2018-05-16 09:30,16,62.425,62.475,62.35,62.45,27
20190201|2018-05-16 10:00,16,62.45,62.45,62.45,62.45,2
20190201|2018-05-16 10:30,16,62.45,62.525,62.375,62.425,9
20190201|2018-05-16 11:00,16,62.4,62.525,62.4,62.475,16
20190201|2018-05-16 11:30,16,62.45,62.525,62.4,62.525,11
20190201|2018-05-16 12:00,16,62.55,62.7,62.45,62.7,30
20190201|2018-05-16 12:30,16,62.6,63,62.55,62.8,56
20190201|2018-05-16 13:00,16,62.85,62.85,62.625,62.65,42
20190201|2018-05-17 08:30,17,63,63.1,62.75,62.825,37
20190201|2018-05-17 09:00,17,62.9,63.025,62.875,62.875,9
20190201|2018-05-17 09:30,17,63,63.075,63,63.025,20
20190201|2018-05-17 10:00,17,63.05,63.075,63.025,63.05,26
20190201|2018-05-17 10:30,17,63.025,63.25,63.025,63.2,11
20190201|2018-05-17 11:00,17,63.15,63.375,63.1,63.375,35
20190201|2018-05-17 11:30,17,63.275,63.475,63.275,63.4,17
20190201|2018-05-17 12:00,17,63.375,63.5,63.225,63.5,38
20190201|2018-05-17 12:30,17,63.4,63.825,63.3,63.825,91
20190201|2018-05-17 13:00,17,63.775,63.8,63.775,63.8,15
20190201|2018-05-18 08:30,18,63.65,63.75,63.525,63.75,30
20190201|2018-05-18 09:00,18,63.7,63.7,63.475,63.525,36
20190201|2018-05-18 09:30,18,63.45,63.45,63.1,63.1,16
20190201|2018-05-18 10:00,18,63.05,63.05,62.9,62.9,5
20190201|2018-05-18 10:30,18,62.9,63.1,62.825,62.825,12
20190201|2018-05-18 11:00,18,62.825,62.825,62.75,62.75,8
20190201|2018-05-18 11:30,18,62.725,62.775,62.6,62.625,21
20190201|2018-05-18 12:00,18,62.625,62.625,62.425,62.425,5
20190201|2018-05-18 12:30,18,62.5,63.275,62.5,63.225,135
20190201|2018-05-18 13:00,18,63.175,63.225,62.925,62.925,28
20190201|2018-05-21 08:30,21,63.375,63.65,62.725,62.825,94
20190201|2018-05-21 09:00,21,62.775,62.8,62.475,62.5,43
20190201|2018-05-21 09:30,21,62.5,62.5,62.125,62.125,33
20190201|2018-05-21 10:00,21,62.1,62.225,62.075,62.125,19
20190201|2018-05-21 10:30,21,62.05,62.1,62,62.1,24
20190201|2018-05-21 11:00,21,62.075,62.9,62.075,62.825,55
20190201|2018-05-21 11:30,21,62.8,62.8,62.475,62.65,14
20190201|2018-05-21 12:00,21,62.7,62.75,62.7,62.75,2
20190201|2018-05-21 12:30,21,62.75,62.875,62.275,62.275,357
20190201|2018-05-21 13:00,21,62.275,62.425,62.25,62.25,12
20190201|2018-05-22 08:30,22,62.375,62.375,62,62.35,59
20190201|2018-05-22 09:00,22,62.3,62.325,62.05,62.15,44
20190201|2018-05-22 09:30,22,62.15,62.2,62.1,62.125,21
20190201|2018-05-22 10:00,22,62.15,62.175,62.15,62.175,2
20190201|2018-05-22 10:30,22,62.075,62.1,62.025,62.05,16
20190201|2018-05-22 11:00,22,62.05,62.075,62,62,96
20190201|2018-05-22 11:30,22,62.05,62.05,61.7,61.7,55
20190201|2018-05-22 12:00,22,61.75,61.85,61.7,61.8,46
20190201|2018-05-22 12:30,22,61.775,61.95,61.675,61.95,70
20190201|2018-05-22 13:00,22,61.875,61.875,61.875,61.875,1
20190201|2018-05-23 08:30,23,62,62.625,62,62.6,198
20190201|2018-05-23 09:00,23,62.575,62.95,62.575,62.9,183
20190201|2018-05-23 09:30,23,62.9,63.075,62.675,62.875,228
20190201|2018-05-23 10:00,23,62.9,63.125,62.9,63.1,79
20190201|2018-05-23 10:30,23,63.1,63.125,62.75,62.775,74
20190201|2018-05-23 11:00,23,62.8,62.875,62.6,62.6,84
20190201|2018-05-23 11:30,23,62.625,62.725,62.425,62.575,79
20190201|2018-05-23 12:00,23,62.65,62.675,62.525,62.525,33
20190201|2018-05-23 12:30,23,62.55,63.125,62.5,63.1,272
20190201|2018-05-23 13:00,23,63.05,63.075,62.8,62.8,36
20190201|2018-05-24 08:30,24,62.875,62.95,62.55,62.6,74
20190201|2018-05-24 09:00,24,62.6,62.6,62.5,62.6,52
20190201|2018-05-24 09:30,24,62.625,63,62.625,62.9,66
20190201|2018-05-24 10:00,24,62.775,62.975,62.725,62.975,10
20190201|2018-05-24 10:30,24,62.775,62.85,62.625,62.625,14
20190201|2018-05-24 11:00,24,62.65,62.75,62.65,62.75,6
20190201|2018-05-24 11:30,24,62.675,62.825,62.625,62.8,30
20190201|2018-05-24 12:00,24,62.825,63,62.775,63,23
20190201|2018-05-24 12:30,24,63.025,63.1,62.875,63.1,68
20190201|2018-05-24 13:00,24,63.05,63.1,63.05,63.075,14
20190201|2018-05-25 08:30,25,62.9,63.45,62.85,63.45,41
20190201|2018-05-25 09:00,25,63.4,63.45,63.225,63.225,27
20190201|2018-05-25 09:30,25,63.225,63.55,63.2,63.55,33
20190201|2018-05-25 10:00,25,63.55,63.625,63.35,63.375,22
20190201|2018-05-25 10:30,25,63.275,63.275,63.075,63.075,42
20190201|2018-05-25 11:00,25,63.175,63.425,63.175,63.4,39
20190201|2018-05-25 11:30,25,63.275,63.3,63.275,63.3,3
20190201|2018-05-25 12:00,25,63.25,63.25,63.2,63.225,3
20190201|2018-05-25 12:30,25,63.175,63.375,63.05,63.3,173
20190201|2018-05-25 13:00,25,63.275,63.3,63.275,63.3,5
20190201|2018-05-29 08:30,29,63.4,64,63.4,63.8,74
20190201|2018-05-29 09:00,29,63.75,63.9,63.75,63.875,34
20190201|2018-05-29 09:30,29,63.85,64.05,63.8,63.85,33
20190201|2018-05-29 10:00,29,63.85,63.85,63.7,63.775,17
20190201|2018-05-29 10:30,29,63.7,63.85,63.6,63.6,11
20190201|2018-05-29 11:00,29,63.45,63.475,63.175,63.45,35
20190201|2018-05-29 12:00,29,63.375,63.725,63.375,63.675,50
20190201|2018-05-29 12:30,29,63.7,64.025,63.625,63.9,93
20190201|2018-05-29 13:00,29,63.875,63.95,63.825,63.825,22
20190201|2018-05-30 08:30,30,63.9,64.275,63.85,64.25,87
20190201|2018-05-30 09:00,30,64.15,64.225,64.075,64.075,34
20190201|2018-05-30 09:30,30,64.075,64.075,64,64.075,31
20190201|2018-05-30 10:00,30,64.05,64.075,63.825,63.95,57
20190201|2018-05-30 10:30,30,63.95,64.15,63.875,64.075,77
20190201|2018-05-30 11:00,30,64.1,64.2,64.075,64.2,55
20190201|2018-05-30 11:30,30,64.175,64.175,64.025,64.1,40
20190201|2018-05-30 12:00,30,64.025,64.125,63.975,64.05,32
20190201|2018-05-30 12:30,30,64.1,64.325,63.8,63.85,153
20190201|2018-05-30 13:00,30,64.05,64.2,64.05,64.075,12
20190201|2018-05-31 08:30,31,64.05,64.225,63.725,63.775,76
20190201|2018-05-31 09:00,31,63.775,63.825,63.2,63.225,91
20190201|2018-05-31 09:30,31,63.25,63.3,63.025,63.125,55
20190201|2018-05-31 10:00,31,63.225,63.3,62.75,62.825,104
20190201|2018-05-31 10:30,31,62.8,63.225,62.65,62.675,65
20190201|2018-05-31 11:00,31,62.7,62.85,62.7,62.775,14
20190201|2018-05-31 11:30,31,62.8,63.375,62.8,63.375,68
20190201|2018-05-31 12:00,31,63.3,63.3,63.025,63.175,44
20190201|2018-05-31 12:30,31,63.175,63.275,62.825,63,291
20190201|2018-05-31 13:00,31,62.9,62.975,62.8,62.825,15
20190201|2018-06-01 08:30,1,63.025,63.425,62.15,62.5,228
20190201|2018-06-01 09:00,1,62.5,62.875,62.45,62.775,109
20190201|2018-06-01 09:30,1,62.8,62.95,62.725,62.8,80
20190201|2018-06-01 10:00,1,62.775,62.925,62.75,62.875,77
20190201|2018-06-01 10:30,1,62.825,63,62.775,62.925,61
20190201|2018-06-01 11:00,1,62.925,62.975,62.85,62.925,197
20190201|2018-06-01 11:30,1,62.9,62.95,62.85,62.85,53
20190201|2018-06-01 12:00,1,62.85,62.875,62.75,62.75,132
20190201|2018-06-01 12:30,1,62.75,62.75,62,62.475,604
20190201|2018-06-01 13:00,1,62.55,62.75,62.525,62.75,42
20190201|2018-06-04 08:30,4,62.55,62.625,61.675,61.725,176
20190201|2018-06-04 09:00,4,61.75,61.8,61.35,61.575,76
20190201|2018-06-04 09:30,4,61.575,61.6,61.3,61.35,19
20190201|2018-06-04 10:00,4,61.475,61.9,61.425,61.8,45
20190201|2018-06-04 10:30,4,61.825,62,61.8,61.875,68
20190201|2018-06-04 11:00,4,61.975,62.025,61.925,61.95,63
20190201|2018-06-04 11:30,4,61.875,61.9,61.8,61.8,11
20190201|2018-06-04 12:00,4,61.775,62,61.775,61.9,41
20190201|2018-06-04 12:30,4,61.9,62.275,61.6,62.225,335
20190201|2018-06-04 13:00,4,62.225,62.225,62.025,62.025,150
20190201|2018-06-05 08:30,5,61.35,61.55,60.45,60.475,293
20190201|2018-06-05 09:00,5,60.525,60.85,60.5,60.8,54
20190201|2018-06-05 09:30,5,60.75,60.975,60.75,60.975,36
20190201|2018-06-05 10:00,5,60.975,61.275,60.9,61.275,39
20190201|2018-06-05 10:30,5,61.25,61.4,61.125,61.325,51
20190201|2018-06-05 11:00,5,61.375,61.8,61.375,61.75,51
20190201|2018-06-05 11:30,5,61.75,61.825,61.475,61.525,9
20190201|2018-06-05 12:00,5,61.675,61.875,61.625,61.75,42
20190201|2018-06-05 12:30,5,61.8,63,61.75,63,431
20190201|2018-06-05 13:00,5,62.95,62.975,62.75,62.8,48
20190201|2018-06-06 08:30,6,62.75,63.275,62.4,63.25,220
20190201|2018-06-06 09:00,6,63.25,63.65,63.25,63.575,237
20190201|2018-06-06 09:30,6,63.625,63.85,63.575,63.775,109
20190201|2018-06-06 10:00,6,63.775,63.875,63.7,63.825,94
20190201|2018-06-06 10:30,6,63.825,64,63.825,63.9,214
20190201|2018-06-06 11:00,6,63.9,64,63.9,63.95,116
20190201|2018-06-06 11:30,6,63.95,63.975,63.55,63.725,146
20190201|2018-06-06 12:00,6,63.725,63.95,63.65,63.9,40
20190201|2018-06-06 12:30,6,63.925,64.35,63.85,64.325,253
20190201|2018-06-06 13:00,6,64.3,64.35,64.125,64.125,35
20190201|2018-06-07 08:30,7,63.875,63.875,63.375,63.5,136
20190201|2018-06-07 09:00,7,63.375,63.65,63.3,63.325,96
20190201|2018-06-07 09:30,7,63.325,63.6,63.325,63.575,46
20190201|2018-06-07 10:00,7,63.5,63.575,63.375,63.425,14
20190201|2018-06-07 10:30,7,63.4,63.625,63.4,63.525,24
20190201|2018-06-07 11:00,7,63.55,63.725,63.475,63.65,28
20190201|2018-06-07 11:30,7,63.575,63.625,63.4,63.5,31
20190201|2018-06-07 12:00,7,63.375,63.525,63.325,63.525,63
20190201|2018-06-07 12:30,7,63.5,64.45,63.4,64.375,422
20190201|2018-06-07 13:00,7,64.4,64.4,64.15,64.15,11
20190201|2018-06-08 08:30,8,64.575,64.575,63.75,64.35,212
20190201|2018-06-08 09:00,8,64.35,64.425,64.2,64.225,53
20190201|2018-06-08 09:30,8,64.25,64.4,64.25,64.4,3
20190201|2018-06-08 10:00,8,64.325,64.425,64.125,64.325,79
20190201|2018-06-08 10:30,8,64.275,64.4,64.25,64.4,71
20190201|2018-06-08 11:00,8,64.4,64.4,64.125,64.125,171
20190201|2018-06-08 11:30,8,64.125,64.175,64,64.175,105
20190201|2018-06-08 12:00,8,64.075,64.15,64.075,64.125,23
20190201|2018-06-08 12:30,8,64.125,64.675,64.125,64.65,387
20190201|2018-06-08 13:00,8,64.675,64.675,64.45,64.45,28
20190201|2018-06-11 08:30,11,64.575,64.875,64.575,64.7,82
20190201|2018-06-11 09:00,11,64.65,64.775,64.425,64.55,31
20190201|2018-06-11 09:30,11,64.525,64.65,64.45,64.625,40
20190201|2018-06-11 10:00,11,64.65,64.725,64.3,64.3,49
20190201|2018-06-11 10:30,11,64.35,64.45,64.225,64.375,65
20190201|2018-06-11 11:00,11,64.425,64.45,64.2,64.425,64
20190201|2018-06-11 11:30,11,64.375,64.4,64,64.125,83
20190201|2018-06-11 12:00,11,64.15,64.2,63.15,63.375,174
20190201|2018-06-11 12:30,11,63.35,64.225,63.1,64.175,664
20190201|2018-06-11 13:00,11,64.175,64.175,64,64,9
20190201|2018-06-12 08:30,12,64.125,64.275,63.575,63.65,238
20190201|2018-06-12 09:00,12,63.625,63.725,63.35,63.725,73
20190201|2018-06-12 09:30,12,63.725,64.05,63.725,64.025,82
20190201|2018-06-12 10:00,12,63.95,64.3,63.95,64.15,92
20190201|2018-06-12 10:30,12,64.1,64.3,64.1,64.225,78
20190201|2018-06-12 11:00,12,64.225,64.45,64.225,64.425,46
20190201|2018-06-12 11:30,12,64.375,64.575,64.375,64.575,100
20190201|2018-06-12 12:00,12,64.575,64.675,64.25,64.425,171
20190201|2018-06-12 12:30,12,64.425,64.65,64.25,64.65,288
20190201|2018-06-12 13:00,12,64.575,64.575,64.45,64.475,18
20190201|2018-06-13 08:30,13,64.45,64.65,63.95,64.525,69
20190201|2018-06-13 09:00,13,64.575,64.6,64.3,64.525,56
20190201|2018-06-13 09:30,13,64.525,64.875,64.5,64.8,152
20190201|2018-06-13 10:00,13,64.85,64.925,64.75,64.875,118
20190201|2018-06-13 10:30,13,64.875,64.9,64.8,64.825,48
20190201|2018-06-13 11:00,13,64.85,64.9,64.825,64.825,37
20190201|2018-06-13 11:30,13,64.825,64.825,64.725,64.725,45
20190201|2018-06-13 12:00,13,64.75,64.8,64.625,64.65,164
20190201|2018-06-13 12:30,13,64.625,64.85,64.55,64.775,681
20190201|2018-06-13 13:00,13,64.775,64.775,64.525,64.525,46
20190201|2018-06-14 08:30,14,64.575,64.65,63.925,64.35,273
20190201|2018-06-14 09:00,14,64.35,64.4,64.025,64.175,139
20190201|2018-06-14 09:30,14,64.225,64.225,64.05,64.05,91
20190201|2018-06-14 10:00,14,64.175,64.25,64.05,64.125,41
20190201|2018-06-14 10:30,14,64.075,64.125,63.725,63.725,161
20190201|2018-06-14 11:00,14,63.725,63.775,63.375,63.45,123
20190201|2018-06-14 11:30,14,63.4,63.425,63.15,63.225,104
20190201|2018-06-14 12:00,14,63.2,63.25,63.15,63.2,124
20190201|2018-06-14 12:30,14,63.2,63.55,63,63.1,656
20190201|2018-06-14 13:00,14,63.2,63.25,63.175,63.25,19
20190201|2018-06-15 08:30,15,62.85,62.95,62.175,62.875,139
20190201|2018-06-15 09:00,15,62.9,63.45,62.875,63.3,144
20190201|2018-06-15 09:30,15,63.375,63.475,63.025,63.25,75
20190201|2018-06-15 10:00,15,63.3,63.725,63.25,63.375,93
20190201|2018-06-15 10:30,15,63.45,63.925,63.35,63.75,74
20190201|2018-06-15 11:00,15,63.775,63.8,63.55,63.8,14
20190201|2018-06-15 11:30,15,63.825,63.825,63.65,63.775,61
20190201|2018-06-15 12:00,15,63.775,63.925,63.425,63.525,124
20190201|2018-06-15 12:30,15,63.525,63.525,63.025,63.2,283
20190201|2018-06-15 13:00,15,63.15,63.175,63.1,63.15,10
20190201|2018-06-18 08:30,18,63.175,63.675,62.9,63.25,374
20190201|2018-06-18 09:00,18,63.25,63.4,62.975,63.2,152
20190201|2018-06-18 09:30,18,63.25,63.45,63.25,63.45,99
20190201|2018-06-18 10:00,18,63.475,63.6,63.325,63.5,66
20190201|2018-06-18 10:30,18,63.55,63.675,63.45,63.45,47
20190201|2018-06-18 11:00,18,63.575,63.675,63.45,63.65,66
20190201|2018-06-18 11:30,18,63.6,63.625,63.55,63.625,13
20190201|2018-06-18 12:00,18,63.575,63.675,63.475,63.65,54
20190201|2018-06-18 12:30,18,63.65,64,63.6,63.9,222
20190201|2018-06-18 13:00,18,63.9,63.925,63.725,63.725,12
20190201|2018-06-19 08:30,19,63.3,63.3,62.65,62.75,157
20190201|2018-06-19 09:00,19,62.75,62.9,62.575,62.75,127
20190201|2018-06-19 09:30,19,62.775,63.025,62.7,62.95,118
20190201|2018-06-19 10:00,19,62.85,62.9,62.725,62.825,19
20190201|2018-06-19 10:30,19,62.95,63.125,62.8,63.025,67
20190201|2018-06-19 11:00,19,63,63,62.8,62.95,57
20190201|2018-06-19 11:30,19,62.95,62.95,62.8,62.9,43
20190201|2018-06-19 12:00,19,62.875,62.975,62.8,62.875,23
20190201|2018-06-19 12:30,19,62.85,63.675,62.7,63.65,316
20190201|2018-06-19 13:00,19,63.625,63.65,63.425,63.425,12
20190201|2018-06-20 08:30,20,63.25,63.4,62.4,62.525,215
20190201|2018-06-20 09:00,20,62.425,62.425,61.375,61.825,262
20190201|2018-06-20 09:30,20,61.825,61.825,61.25,61.3,81
20190201|2018-06-20 10:00,20,61.3,61.45,61.2,61.35,68
20190201|2018-06-20 10:30,20,61.325,61.55,61.325,61.5,66
20190201|2018-06-20 11:00,20,61.45,61.5,61.3,61.425,71
20190201|2018-06-20 11:30,20,61.4,61.5,61.35,61.5,42
20190201|2018-06-20 12:00,20,61.5,61.65,61.425,61.65,55
20190201|2018-06-20 12:30,20,61.6,62.075,61.6,62.05,239
20190201|2018-06-20 13:00,20,62,62,61.825,61.825,16
20190201|2018-06-21 08:30,21,61.6,61.75,61.325,61.375,217
20190201|2018-06-21 09:00,21,61.35,61.35,61.175,61.3,159
20190201|2018-06-21 09:30,21,61.275,61.275,60.975,61.05,86
20190201|2018-06-21 10:00,21,61.025,61.1,60.825,60.85,96
20190201|2018-06-21 10:30,21,60.9,61.05,60.675,60.875,119
20190201|2018-06-21 11:00,21,60.825,61.325,60.75,61.325,137
20190201|2018-06-21 11:30,21,61.3,61.425,61.1,61.35,95
20190201|2018-06-21 12:00,21,61.2,61.35,61.05,61.15,83
20190201|2018-06-21 12:30,21,61.25,61.75,61.225,61.725,171
20190201|2018-06-21 13:00,21,61.7,61.7,61.525,61.525,27
20190201|2018-06-22 08:30,22,61.5,61.775,61.125,61.125,148
20190201|2018-06-22 09:00,22,61.125,61.175,60.9,60.9,76
20190201|2018-06-22 09:30,22,60.875,61.1,60.85,60.85,64
20190201|2018-06-22 10:00,22,61,61.15,60.95,61.15,20
20190201|2018-06-22 10:30,22,61.275,61.325,61.2,61.325,27
20190201|2018-06-22 11:00,22,61.325,61.325,61.075,61.15,31
20190201|2018-06-22 11:30,22,60.9,60.9,60.85,60.85,4
20190201|2018-06-22 12:00,22,60.9,61.2,60.9,61.15,41
20190201|2018-06-22 12:30,22,61.2,61.8,61.2,61.7,283
20190201|2018-06-22 13:00,22,61.675,61.675,61.45,61.475,21
20190201|2018-06-25 08:30,25,61.275,61.275,60.95,61.25,99
20190201|2018-06-25 09:00,25,61.225,61.25,60.6,61,131
20190201|2018-06-25 09:30,25,61.05,61.15,60.95,61.025,55
20190201|2018-06-25 10:00,25,61.075,61.1,61,61,18
20190201|2018-06-25 10:30,25,61.15,61.2,60.875,61.05,35
20190201|2018-06-25 11:00,25,61.1,61.275,61.075,61.275,37
20190201|2018-06-25 11:30,25,61.15,61.175,61.075,61.175,5
20190201|2018-06-25 12:00,25,61.025,61.1,60.925,61.05,32
20190201|2018-06-25 12:30,25,61.025,61.275,60.9,61.225,221
20190201|2018-06-25 13:00,25,61.175,61.175,61.075,61.175,21
20190201|2018-06-26 08:30,26,61.2,61.975,61.15,61.95,156
20190201|2018-06-26 09:00,26,61.95,62.075,61.825,62,82
20190201|2018-06-26 09:30,26,62.075,62.225,62.05,62.05,107
20190201|2018-06-26 10:00,26,62.025,62.025,61.85,61.9,88
20190201|2018-06-26 10:30,26,61.95,61.95,61.65,61.65,88
20190201|2018-06-26 11:00,26,61.675,61.675,61.475,61.525,72
20190201|2018-06-26 11:30,26,61.525,61.525,61.3,61.375,80
20190201|2018-06-26 12:00,26,61.35,61.525,61.275,61.475,71
20190201|2018-06-26 12:30,26,61.45,61.825,61.325,61.75,317
20190201|2018-06-26 13:00,26,61.675,61.725,61.5,61.5,16
20190201|2018-06-27 08:30,27,61.65,61.7,61.35,61.55,97
20190201|2018-06-27 09:00,27,61.5,61.75,61.5,61.725,45
20190201|2018-06-27 09:30,27,61.725,61.85,61.725,61.825,44
20190201|2018-06-27 10:00,27,61.8,61.95,61.7,61.9,58
20190201|2018-06-27 10:30,27,61.775,61.85,61.6,61.75,14
20190201|2018-06-27 11:00,27,61.675,61.675,61.525,61.55,83
20190201|2018-06-27 11:30,27,61.575,61.75,61.575,61.65,20
20190201|2018-06-27 12:00,27,61.625,61.675,61.5,61.575,34
20190201|2018-06-27 12:30,27,61.575,61.7,61.4,61.575,525
20190201|2018-06-27 13:00,27,61.625,61.65,61.6,61.6,59
20190201|2018-06-28 08:00,28,61.5,61.5,61.5,61.5,1
20190201|2018-06-28 08:30,28,61.525,61.75,61.275,61.5,252
20190201|2018-06-28 09:00,28,61.6,61.75,61.25,61.325,188
20190201|2018-06-28 09:30,28,61.325,61.65,61.325,61.575,110
20190201|2018-06-28 10:00,28,61.6,61.675,61.425,61.65,51
20190201|2018-06-28 10:30,28,61.65,61.675,61.45,61.45,61
20190201|2018-06-28 11:00,28,61.45,61.45,61.325,61.325,33
20190201|2018-06-28 11:30,28,61.35,61.6,61.325,61.6,47
20190201|2018-06-28 12:00,28,61.575,61.6,61.4,61.575,229
20190201|2018-06-28 12:30,28,61.575,61.7,61.525,61.65,393
20190201|2018-06-28 13:00,28,61.65,61.65,61.45,61.45,44
20190201|2018-06-29 08:30,29,60.45,60.45,58.85,59.45,621
20190201|2018-06-29 09:00,29,59.4,59.625,59.325,59.575,151
20190201|2018-06-29 09:30,29,59.6,60.05,59.6,60.05,49
20190201|2018-06-29 10:00,29,60.1,60.3,60.05,60.3,15
20190201|2018-06-29 10:30,29,60.25,60.3,60.15,60.15,19
20190201|2018-06-29 11:00,29,60.125,60.625,60.125,60.55,108
20190201|2018-06-29 11:30,29,60.55,60.625,60.45,60.575,90
20190201|2018-06-29 12:00,29,60.6,60.625,60.5,60.575,67
20190201|2018-06-29 12:30,29,60.575,60.65,59.25,59.75,424
20190201|2018-06-29 13:00,29,59.8,59.9,59.65,59.775,22
20190201|2018-07-02 08:30,2,59.55,60,59.275,59.725,247
20190201|2018-07-02 09:00,2,59.725,59.875,59.6,59.625,109
20190201|2018-07-02 09:30,2,59.65,59.7,59.05,59.125,201
20190201|2018-07-02 10:00,2,59.05,59.15,58.9,59,146
20190201|2018-07-02 10:30,2,59.15,59.15,58.85,59.025,200
20190201|2018-07-02 11:00,2,59.075,59.975,59,59.9,278
20190201|2018-07-02 11:30,2,59.8,59.8,59.375,59.45,99
20190201|2018-07-02 12:00,2,59.425,59.425,59.3,59.4,50
20190201|2018-07-02 12:30,2,59.4,61.425,59.375,61.375,1243
20190201|2018-07-02 13:00,2,61.275,61.275,60.95,61.075,134
20190201|2018-07-03 08:30,3,61,61.05,60.45,61.05,327
20190201|2018-07-03 09:00,3,61.05,61.175,60.85,61.175,92
20190201|2018-07-03 09:30,3,61.175,61.375,61.15,61.25,52
20190201|2018-07-03 10:00,3,61.3,61.65,61.2,61.65,79
20190201|2018-07-03 10:30,3,61.65,61.675,61.525,61.625,41
20190201|2018-07-03 11:00,3,61.6,61.625,61.525,61.575,89
20190201|2018-07-03 11:30,3,61.6,62.2,61.6,62.125,683
20190201|2018-07-03 12:00,3,62.075,62.075,61.525,61.575,117
20190201|2018-07-05 08:30,5,61.925,62.025,61.3,61.4,412
20190201|2018-07-05 09:00,5,61.425,61.55,61.225,61.475,111
20190201|2018-07-05 09:30,5,61.45,61.45,61.225,61.35,77
20190201|2018-07-05 10:00,5,61.3,61.575,61.275,61.55,126
20190201|2018-07-05 10:30,5,61.55,61.725,61.5,61.7,127
20190201|2018-07-05 11:00,5,61.7,61.725,61.5,61.55,144
20190201|2018-07-05 11:30,5,61.55,61.625,61.525,61.6,53
20190201|2018-07-05 12:00,5,61.625,61.7,61.525,61.65,39
20190201|2018-07-05 12:30,5,61.75,61.9,61.375,61.7,779
20190201|2018-07-05 13:00,5,61.7,61.725,61.475,61.55,51
20190201|2018-07-06 08:30,6,61.5,62,61.5,61.75,242
20190201|2018-07-06 09:00,6,61.775,61.875,61.175,61.4,184
20190201|2018-07-06 09:30,6,61.45,61.6,61.4,61.6,54
20190201|2018-07-06 10:00,6,61.6,61.7,61.45,61.625,33
20190201|2018-07-06 10:30,6,61.675,61.675,61.325,61.45,47
20190201|2018-07-06 11:00,6,61.4,61.525,61.275,61.35,73
20190201|2018-07-06 11:30,6,61.3,61.35,61.1,61.15,69
20190201|2018-07-06 12:00,6,61.15,61.2,61.025,61.1,38
20190201|2018-07-06 12:30,6,61.15,61.2,60.825,61.15,520
20190201|2018-07-06 13:00,6,61.125,61.125,61.025,61.05,99
20190201|2018-07-09 08:30,9,61.15,61.15,60.225,60.25,244
20190201|2018-07-09 09:00,9,60.225,60.35,59.5,59.875,273
20190201|2018-07-09 09:30,9,59.85,60.025,59.65,59.75,141
20190201|2018-07-09 10:00,9,59.7,59.8,59.425,59.45,157
20190201|2018-07-09 10:30,9,59.4,59.425,59,59.1,163
20190201|2018-07-09 11:00,9,59.125,59.35,59.025,59.2,171
20190201|2018-07-09 11:30,9,59.2,59.25,59.025,59.15,128
20190201|2018-07-09 12:00,9,59.15,59.2,59.15,59.175,64
20190201|2018-07-09 12:30,9,59.175,59.25,58.775,59.175,832
20190201|2018-07-09 13:00,9,59.175,59.2,59.025,59.075,91
20190201|2018-07-10 08:30,10,59.125,59.225,58.175,58.275,741
20190201|2018-07-10 09:00,10,58.35,58.425,57.9,58.125,434
20190201|2018-07-10 09:30,10,58.05,58.1,57.65,57.675,321
20190201|2018-07-10 10:00,10,57.7,57.75,57.375,57.4,279
20190201|2018-07-10 10:30,10,57.4,57.4,57.25,57.25,155
20190201|2018-07-10 11:00,10,57.3,57.45,57.25,57.4,120
20190201|2018-07-10 11:30,10,57.35,57.475,57.325,57.475,140
20190201|2018-07-10 12:00,10,57.45,57.45,57.25,57.25,125
20190201|2018-07-10 12:30,10,57.3,57.325,56.125,56.375,511
20190201|2018-07-10 13:00,10,56.475,56.825,56.475,56.8,73
20190201|2018-07-11 08:30,11,56.3,56.475,56.025,56.175,527
20190201|2018-07-11 09:00,11,56.15,56.2,55.425,55.525,671
20190201|2018-07-11 09:30,11,55.5,55.8,55.25,55.475,226
20190201|2018-07-11 10:00,11,55.55,55.975,55.55,55.85,138
20190201|2018-07-11 10:30,11,55.85,55.85,55.1,55.1,204
20190201|2018-07-11 11:00,11,55.1,55.275,54.95,54.95,122
20190201|2018-07-11 11:30,11,54.925,55.15,54.85,55.075,128
20190201|2018-07-11 12:00,11,55.05,55.1,54.775,54.775,207
20190201|2018-07-11 12:30,11,54.825,54.85,51.95,52.025,823
20190201|2018-07-11 13:00,11,52.075,52.85,52.075,52.6,252
20190201|2018-07-12 08:30,12,53.275,54.55,53.275,54.05,458
20190201|2018-07-12 09:00,12,54.1,54.375,54,54.275,125
20190201|2018-07-12 09:30,12,54.25,54.275,54.075,54.125,99
20190201|2018-07-12 10:00,12,54.075,54.25,54.05,54.25,60
20190201|2018-07-12 10:30,12,54.2,54.475,54.125,54.425,156
20190201|2018-07-12 11:00,12,54.45,54.45,54.15,54.35,50
20190201|2018-07-12 11:30,12,54.35,54.35,54.225,54.3,42
20190201|2018-07-12 12:00,12,54.325,54.625,54.175,54.6,118
20190201|2018-07-12 12:30,12,54.575,55.225,54.575,55.1,453
20190201|2018-07-12 13:00,12,55.15,55.175,55.05,55.15,65
20190201|2018-07-13 08:30,13,55.2,56.075,54.65,55.975,216
20190201|2018-07-13 09:00,13,56,56.325,55.825,56.325,135
20190201|2018-07-13 09:30,13,56.3,57.05,56.3,57.025,229
20190201|2018-07-13 10:00,13,57,57.05,56.45,56.575,100
20190201|2018-07-13 10:30,13,56.6,56.975,56.6,56.975,83
20190201|2018-07-13 11:00,13,57,57.1,56.625,56.95,71
20190201|2018-07-13 11:30,13,56.9,57.025,56.6,56.6,37
20190201|2018-07-13 12:00,13,56.65,56.95,56.6,56.825,32
20190201|2018-07-13 12:30,13,56.8,56.875,56.325,56.675,528
20190201|2018-07-13 13:00,13,56.7,56.725,56.575,56.575,46
20190201|2018-07-16 08:30,16,56.2,56.725,55.525,56.725,420
20190201|2018-07-16 09:00,16,56.7,56.7,56.35,56.4,123
20190201|2018-07-16 09:30,16,56.325,56.8,56.25,56.775,108
20190201|2018-07-16 10:00,16,56.775,56.775,56.425,56.525,73
20190201|2018-07-16 10:30,16,56.5,56.65,56.4,56.425,84
20190201|2018-07-16 11:00,16,56.375,56.425,56.25,56.35,48
20190201|2018-07-16 11:30,16,56.25,56.4,56.225,56.325,66
20190201|2018-07-16 12:00,16,56.275,56.275,56.05,56.175,65
20190201|2018-07-16 12:30,16,56.2,56.2,55.7,55.8,630
20190201|2018-07-16 13:00,16,55.775,56,55.775,55.95,43
20190201|2018-07-17 08:30,17,56.05,56.25,55.25,55.575,229
20190201|2018-07-17 09:00,17,55.6,55.7,55.4,55.45,159
20190201|2018-07-17 09:30,17,55.5,55.5,55.175,55.175,87
20190201|2018-07-17 10:00,17,55.15,55.2,54.525,54.525,145
20190201|2018-07-17 10:30,17,54.725,55.075,54.325,54.35,175
20190201|2018-07-17 11:00,17,54.45,55,54.45,54.975,93
20190201|2018-07-17 11:30,17,54.925,54.925,54.4,54.65,51
20190201|2018-07-17 12:00,17,54.65,54.65,54.125,54.275,70
20190201|2018-07-17 12:30,17,54.2,54.55,54.1,54.525,219
20190201|2018-07-17 13:00,17,54.575,54.625,54.5,54.55,40
20190201|2018-07-18 08:30,18,54.7,54.85,53.975,54.075,259
20190201|2018-07-18 09:00,18,54.075,54.125,53.85,54.1,83
20190201|2018-07-18 09:30,18,54.075,54.325,53.9,53.9,123
20190201|2018-07-18 10:00,18,53.95,54.075,53.85,53.875,68
20190201|2018-07-18 10:30,18,53.85,53.95,53.75,53.775,54
20190201|2018-07-18 11:00,18,53.825,53.85,53.725,53.825,66
20190201|2018-07-18 11:30,18,53.85,54.075,53.85,54,48
20190201|2018-07-18 12:00,18,54,54.25,53.9,54.2,43
20190201|2018-07-18 12:30,18,54.2,54.55,53.85,54.525,534
20190201|2018-07-18 13:00,18,54.475,54.55,54.375,54.55,43
20190201|2018-07-19 08:30,19,54.4,55.25,53.975,55.075,543
20190201|2018-07-19 09:00,19,55.1,55.2,54.65,55.05,285
20190201|2018-07-19 09:30,19,55.075,55.475,54.925,55.25,59
20190201|2018-07-19 10:00,19,55.25,55.425,55.025,55.425,65
20190201|2018-07-19 10:30,19,55.425,55.525,54.2,54.275,201
20190201|2018-07-19 11:00,19,54.275,54.775,54.225,54.6,139
20190201|2018-07-19 11:30,19,54.65,54.725,54.525,54.65,55
20190201|2018-07-19 12:00,19,54.6,54.875,54.475,54.65,210
20190201|2018-07-19 12:30,19,54.5,54.65,54.35,54.4,352
20190201|2018-07-19 13:00,19,54.45,54.475,54.425,54.45,11
20190201|2018-07-20 08:30,20,54.025,54.225,53.7,53.875,324
20190201|2018-07-20 09:00,20,53.85,53.85,52.975,53.125,413
20190201|2018-07-20 09:30,20,53.05,53.375,53,53.2,195
20190201|2018-07-20 10:00,20,53.125,53.125,52.825,52.975,192
20190201|2018-07-20 10:30,20,52.975,53.05,52.95,52.95,159
20190201|2018-07-20 11:00,20,52.95,53,52.875,52.95,100
20190201|2018-07-20 11:30,20,52.925,53.05,52.825,53.05,70
20190201|2018-07-20 12:00,20,53.075,53.2,53,53.175,89
20190201|2018-07-20 12:30,20,53.15,53.375,53.05,53.075,471
20190201|2018-07-20 13:00,20,53.025,53.125,52.925,53.05,73
20190201|2018-07-23 08:30,23,53.2,54.15,52.825,54.075,497
20190201|2018-07-23 09:00,23,54.075,54.1,53.75,54.1,260
20190201|2018-07-23 09:30,23,54.125,54.125,53.875,54.075,122
20190201|2018-07-23 10:00,23,54.1,54.575,54.1,54.45,124
20190201|2018-07-23 10:30,23,54.4,54.975,54.3,54.9,217
20190201|2018-07-23 11:00,23,54.925,55.175,54.55,55.025,163
20190201|2018-07-23 11:30,23,55,55.175,54.45,54.475,378
20190201|2018-07-23 12:00,23,54.475,54.5,54.025,54.1,327
20190201|2018-07-23 12:30,23,54.075,54.15,53.75,53.95,986
20190201|2018-07-23 13:00,23,53.9,54.025,53.775,53.975,100
20190201|2018-07-24 08:30,24,54.2,54.875,53.85,54.85,349
20190201|2018-07-24 09:00,24,54.85,55.075,54.825,54.9,234
20190201|2018-07-24 09:30,24,55,55.3,54.9,55.275,159
20190201|2018-07-24 10:00,24,55.3,55.5,55.3,55.4,191
20190201|2018-07-24 10:30,24,55.375,55.525,55.15,55.225,130
20190201|2018-07-24 11:00,24,55.2,55.275,54.8,54.9,216
20190201|2018-07-24 11:30,24,54.875,54.875,54.55,54.675,293
20190201|2018-07-24 12:00,24,54.675,54.825,54.5,54.525,133
20190201|2018-07-24 12:30,24,54.525,54.725,54.325,54.6,491
20190201|2018-07-24 13:00,24,54.575,54.625,54.425,54.475,58
20190201|2018-07-25 08:30,25,54.85,55.875,54.65,55.2,402
20190201|2018-07-25 09:00,25,55.05,55.7,54.975,55.525,153
20190201|2018-07-25 09:30,25,55.525,55.7,55.375,55.375,191
20190201|2018-07-25 10:00,25,55.45,55.625,55.175,55.35,86
20190201|2018-07-25 10:30,25,55.25,55.475,55.15,55.3,67
20190201|2018-07-25 11:00,25,55.3,55.425,55.2,55.225,91
20190201|2018-07-25 11:30,25,55.2,55.3,55.05,55.275,91
20190201|2018-07-25 12:00,25,55.275,55.3,55.1,55.15,42
20190201|2018-07-25 12:30,25,55.125,55.725,55.1,55.65,262
20190201|2018-07-25 13:00,25,55.625,55.625,55.525,55.525,32
20190201|2018-07-26 08:30,26,55.55,57.125,55.325,56.75,446
20190201|2018-07-26 09:00,26,56.725,57.2,56.65,57.025,178
20190201|2018-07-26 09:30,26,57,57.15,56.575,56.65,104
20190201|2018-07-26 10:00,26,56.65,56.8,56.625,56.775,62
20190201|2018-07-26 10:30,26,56.775,56.775,56.125,56.2,137
20190201|2018-07-26 11:00,26,56.225,56.225,55.525,55.525,149
20190201|2018-07-26 11:30,26,55.525,55.6,54.725,54.95,169
20190201|2018-07-26 12:00,26,54.925,54.95,54.725,54.925,84
20190201|2018-07-26 12:30,26,54.9,55.325,54.175,54.175,300
20190201|2018-07-26 13:00,26,54.15,54.55,54.15,54.4,57
20190201|2018-07-27 08:30,27,53.975,54.3,53.425,54.1,317
20190201|2018-07-27 09:00,27,53.95,54.025,53.7,53.75,123
20190201|2018-07-27 09:30,27,53.75,53.825,53.6,53.7,105
20190201|2018-07-27 10:00,27,53.675,53.7,53.475,53.475,55
20190201|2018-07-27 10:30,27,53.45,53.725,53.25,53.55,154
20190201|2018-07-27 11:00,27,53.65,54.225,53.65,53.8,104
20190201|2018-07-27 11:30,27,53.8,53.825,53.575,53.725,86
20190201|2018-07-27 12:00,27,53.675,53.775,53.55,53.65,62
20190201|2018-07-27 12:30,27,53.625,53.9,53.475,53.6,241
20190201|2018-07-27 13:00,27,53.65,53.75,53.625,53.725,15
20190201|2018-07-30 08:30,30,53.675,54.275,53.55,54.175,238
20190201|2018-07-30 09:00,30,54.175,54.275,54.1,54.2,95
20190201|2018-07-30 09:30,30,54.175,54.175,53.625,53.65,80
20190201|2018-07-30 10:00,30,53.575,53.7,53.5,53.7,72
20190201|2018-07-30 10:30,30,53.675,53.725,53.55,53.55,42
20190201|2018-07-30 11:00,30,53.575,53.6,52.875,53.175,208
20190201|2018-07-30 11:30,30,53.175,53.475,53.075,53.475,36
20190201|2018-07-30 12:00,30,53.425,53.75,53.35,53.675,51
20190201|2018-07-30 12:30,30,53.575,54.05,53.55,53.75,246
20190201|2018-07-30 13:00,30,53.75,53.8,53.725,53.75,20
20190201|2018-07-31 08:30,31,53.525,53.95,53.075,53.85,319
20190201|2018-07-31 09:00,31,53.9,54.025,53.7,53.85,163
20190201|2018-07-31 09:30,31,53.875,53.9,53.375,53.65,156
20190201|2018-07-31 10:00,31,53.7,54.025,53.475,53.675,100
20190201|2018-07-31 10:30,31,53.525,54.1,53.475,54.05,125
20190201|2018-07-31 11:00,31,54.075,54.1,53.75,53.75,34
20190201|2018-07-31 11:30,31,53.85,53.85,53.65,53.7,27
20190201|2018-07-31 12:00,31,53.6,53.775,53.55,53.775,36
20190201|2018-07-31 12:30,31,53.775,54.075,53.4,53.75,503
20190201|2018-07-31 13:00,31,53.775,53.975,53.75,53.775,47
20190201|2018-08-01 08:30,1,53.6,54.1,53.075,53.75,275
20190201|2018-08-01 09:00,1,53.75,53.95,53.575,53.75,146
20190201|2018-08-01 09:30,1,53.725,53.725,53.425,53.5,77
20190201|2018-08-01 10:00,1,53.425,53.675,53.3,53.375,96
20190201|2018-08-01 10:30,1,53.325,53.75,53.2,53.525,172
20190201|2018-08-01 11:00,1,53.525,53.975,53.4,53.775,216
20190201|2018-08-01 11:30,1,53.75,54.15,53.725,54.025,109
20190201|2018-08-01 12:00,1,54.05,54.25,53.85,54.25,269
20190201|2018-08-01 12:30,1,54.225,54.25,52.925,53.025,1381
20190201|2018-08-01 13:00,1,53,53.15,52.95,53,131
20190201|2018-08-02 08:30,2,52.975,53,52.325,52.5,465
20190201|2018-08-02 09:00,2,52.5,52.725,52.375,52.725,177
20190201|2018-08-02 09:30,2,52.675,52.725,52.475,52.5,71
20190201|2018-08-02 10:00,2,52.5,52.7,52.4,52.675,74
20190201|2018-08-02 10:30,2,52.725,52.8,52.375,52.4,129
20190201|2018-08-02 11:00,2,52.45,52.45,52.2,52.3,84
20190201|2018-08-02 11:30,2,52.3,52.475,52.275,52.475,73
20190201|2018-08-02 12:00,2,52.425,52.775,52.375,52.475,140
20190201|2018-08-02 12:30,2,52.45,52.55,52.175,52.2,620
20190201|2018-08-02 13:00,2,52.2,52.325,52.175,52.25,69
20190201|2018-08-03 08:30,3,52.45,53.55,52.25,53.325,470
20190201|2018-08-03 09:00,3,53.4,54.5,53.325,54.05,401
20190201|2018-08-03 09:30,3,54,54.225,53.8,53.875,121
20190201|2018-08-03 10:00,3,53.85,54,53.85,53.975,70
20190201|2018-08-03 10:30,3,54.125,54.2,53.775,54.125,45
20190201|2018-08-03 11:00,3,54.15,54.2,53.675,53.675,87
20190201|2018-08-03 11:30,3,53.775,53.85,53.4,53.45,253
20190201|2018-08-03 12:00,3,53.425,54,53.2,53.675,315
20190201|2018-08-03 12:30,3,53.675,54.05,53.475,53.575,357
20190201|2018-08-03 13:00,3,53.6,53.9,53.55,53.9,50
20190201|2018-08-06 08:30,6,53.775,54.4,53.675,54.375,254
20190201|2018-08-06 09:00,6,54.4,54.55,54.1,54.5,127
20190201|2018-08-06 09:30,6,54.5,54.575,54.125,54.25,130
20190201|2018-08-06 10:00,6,54.225,54.225,53.975,53.975,226
20190201|2018-08-06 10:30,6,54,54.1,53.6,54.1,192
20190201|2018-08-06 11:00,6,54,54.15,53.875,54,53
20190201|2018-08-06 11:30,6,54,54.05,53.675,53.725,80
20190201|2018-08-06 12:00,6,53.8,53.925,53.65,53.8,67
20190201|2018-08-06 12:30,6,53.75,53.75,53.15,53.2,570
20190201|2018-08-06 13:00,6,53.2,53.4,53.175,53.4,49
20190201|2018-08-07 08:30,7,53.25,53.825,53.25,53.55,196
20190201|2018-08-07 09:00,7,53.575,54.175,53.475,54.05,233
20190201|2018-08-07 09:30,7,54.025,54.125,53.7,53.85,103
20190201|2018-08-07 10:00,7,53.825,54.025,53.825,53.925,50
20190201|2018-08-07 10:30,7,53.925,53.925,53.4,53.4,93
20190201|2018-08-07 11:00,7,53.45,53.475,53.125,53.175,125
20190201|2018-08-07 11:30,7,53.2,53.85,53.175,53.8,164
20190201|2018-08-07 12:00,7,53.8,53.85,53.3,53.35,197
20190201|2018-08-07 12:30,7,53.275,53.425,53.1,53.125,887
20190201|2018-08-07 13:00,7,53.175,53.3,53.15,53.2,24
20190201|2018-08-08 08:30,8,52.975,53.075,52.025,52.225,470
20190201|2018-08-08 09:00,8,52.2,52.325,52,52.25,252
20190201|2018-08-08 09:30,8,52.25,52.45,52.125,52.425,175
20190201|2018-08-08 10:00,8,52.325,52.325,52.025,52.125,176
20190201|2018-08-08 10:30,8,52.175,52.3,52.025,52.05,180
20190201|2018-08-08 11:00,8,52.025,52.075,51.75,51.925,110
20190201|2018-08-08 11:30,8,52,52.3,52,52.1,59
20190201|2018-08-08 12:00,8,52.1,52.15,51.85,51.9,93
20190201|2018-08-08 12:30,8,51.9,51.9,51.55,51.625,1302
20190201|2018-08-08 13:00,8,51.65,51.775,51.575,51.575,62
20190201|2018-08-09 08:30,9,51.225,52.25,51.225,52.15,618
20190201|2018-08-09 09:00,9,52.05,52.8,52.025,52.775,257
20190201|2018-08-09 09:30,9,52.825,53.675,52.775,53.65,375
20190201|2018-08-09 10:00,9,53.625,53.925,53.575,53.925,557
20190201|2018-08-09 10:30,9,53.9,54.05,53.75,54,197
20190201|2018-08-09 11:00,9,54,54.225,53.875,54.225,126
20190201|2018-08-09 11:30,9,54.225,54.675,54.225,54.525,249
20190201|2018-08-09 12:00,9,54.55,54.65,54.275,54.35,132
20190201|2018-08-09 12:30,9,54.45,54.675,54.125,54.6,391
20190201|2018-08-09 13:00,9,54.575,54.575,54.3,54.375,170
20190201|2018-08-10 08:30,10,54.35,56.2,54.35,55.3,720
20190201|2018-08-10 09:00,10,55.275,55.7,55.15,55.65,311
20190201|2018-08-10 09:30,10,55.65,55.875,55.475,55.7,281
20190201|2018-08-10 10:00,10,55.725,55.825,54.95,55.15,398
20190201|2018-08-10 10:30,10,55.125,55.575,54.625,54.7,242
20190201|2018-08-10 11:00,10,54.675,54.675,53.875,53.975,339
20190201|2018-08-10 11:30,10,53.975,54.25,53.925,54.175,188
20190201|2018-08-10 12:00,10,54.175,54.325,53.975,54.125,554
20190201|2018-08-10 12:30,10,54.175,54.3,53.85,53.875,1484
20190201|2018-08-10 13:00,10,53.875,54.2,53.875,54.05,105
20190201|2018-08-13 08:30,13,54.05,55.55,53.85,55.525,313
20190201|2018-08-13 09:00,13,55.525,56.175,55.225,55.975,477
20190201|2018-08-13 09:30,13,55.975,56.15,55.875,56.075,190
20190201|2018-08-13 10:00,13,56.125,56.175,55.375,55.425,176
20190201|2018-08-13 10:30,13,55.35,55.425,54.625,54.75,118
20190201|2018-08-13 11:00,13,54.65,54.9,54.575,54.9,111
20190201|2018-08-13 11:30,13,54.9,55.275,54.775,55.25,50
20190201|2018-08-13 12:00,13,55.2,55.525,55.075,55.35,74
20190201|2018-08-13 12:30,13,55.3,55.3,54.475,54.5,1218
20190201|2018-08-13 13:00,13,54.525,54.875,54.525,54.85,55
20190201|2018-08-14 08:30,14,55,55.65,54.8,55.375,241
20190201|2018-08-14 09:00,14,55.475,55.675,55.325,55.625,85
20190201|2018-08-14 09:30,14,55.625,55.725,55.475,55.475,52
20190201|2018-08-14 10:00,14,55.475,55.675,55.25,55.25,178
20190201|2018-08-14 10:30,14,55.25,55.275,55.1,55.175,75
20190201|2018-08-14 11:00,14,55.15,55.275,55.05,55.1,34
20190201|2018-08-14 11:30,14,55.125,55.225,55.1,55.1,32
20190201|2018-08-14 12:00,14,55.15,55.275,55.075,55.25,19
20190201|2018-08-14 12:30,14,55.225,55.6,55.075,55.225,309
20190201|2018-08-14 13:00,14,55.175,55.325,55.175,55.325,22
20190201|2018-08-15 08:30,15,55.325,55.525,54.925,55.05,400
20190201|2018-08-15 09:00,15,54.975,55.825,54.65,55.525,257
20190201|2018-08-15 09:30,15,55.575,55.65,55.35,55.45,100
20190201|2018-08-15 10:00,15,55.425,55.775,55.35,55.725,101
20190201|2018-08-15 10:30,15,55.7,55.7,55.175,55.25,72
20190201|2018-08-15 11:00,15,55.2,55.55,55.125,55.4,71
20190201|2018-08-15 11:30,15,55.425,55.65,55.3,55.425,55
20190201|2018-08-15 12:00,15,55.45,55.825,55.45,55.8,179
20190201|2018-08-15 12:30,15,55.85,56.45,55.675,56.425,712
20190201|2018-08-15 13:00,15,56.425,56.575,56.4,56.5,123
20190201|2018-08-16 08:30,16,57.075,59.35,57.075,58.8,1722
20190201|2018-08-16 09:00,16,58.775,59,58.275,58.35,620
20190201|2018-08-16 09:30,16,58.325,58.825,58.325,58.7,427
20190201|2018-08-16 10:00,16,58.725,59.025,58.725,58.975,501
20190201|2018-08-16 10:30,16,58.975,59.3,58.975,59.175,341
20190201|2018-08-16 11:00,16,59.2,59.35,59.2,59.25,283
20190201|2018-08-16 11:30,16,59.25,59.35,59.225,59.35,124
20190201|2018-08-16 12:00,16,59.35,59.35,59.275,59.35,73
20190201|2018-08-16 12:30,16,59.325,59.35,59.3,59.35,198
20190201|2018-08-16 13:00,16,59.35,59.35,59.35,59.35,132
20190201|2018-08-17 08:30,17,59.7,60.975,59.425,59.95,2082
20190201|2018-08-17 09:00,17,59.875,60.275,59.675,59.9,528
20190201|2018-08-17 09:30,17,59.95,60.325,59.725,60.125,499
20190201|2018-08-17 10:00,17,60.05,60.25,59.425,59.425,408
20190201|2018-08-17 10:30,17,59.4,59.7,59.125,59.45,407
20190201|2018-08-17 11:00,17,59.45,59.75,59.25,59.75,482
20190201|2018-08-17 11:30,17,59.725,60.1,59.725,59.875,537
20190201|2018-08-17 12:00,17,59.85,60.25,59.75,60.175,445
20190201|2018-08-17 12:30,17,60.15,61.75,60.025,61.65,1887
20190201|2018-08-17 13:00,17,61.625,61.75,61.45,61.6,395
20190201|2018-08-20 08:30,20,61.75,62.175,60.4,60.45,1936
20190201|2018-08-20 09:00,20,60.5,61.625,60.425,61.275,615
20190201|2018-08-20 09:30,20,61.225,61.275,60.75,61,217
20190201|2018-08-20 10:00,20,61,61.35,60.525,60.575,317
20190201|2018-08-20 10:30,20,60.6,61.175,60.6,60.825,244
20190201|2018-08-20 11:00,20,60.775,60.85,60.575,60.625,196
20190201|2018-08-20 11:30,20,60.65,60.85,60.55,60.8,136
20190201|2018-08-20 12:00,20,60.8,60.8,60.4,60.45,163
20190201|2018-08-20 12:30,20,60.425,60.925,60.25,60.85,1097
20190201|2018-08-20 13:00,20,60.875,60.975,60.725,60.775,150
20190201|2018-08-21 08:30,21,60.7,61.525,60.425,61.5,865
20190201|2018-08-21 09:00,21,61.475,61.85,61.225,61.425,412
20190201|2018-08-21 09:30,21,61.4,61.625,61.25,61.25,185
20190201|2018-08-21 10:00,21,61.3,61.575,61.1,61.5,360
20190201|2018-08-21 10:30,21,61.525,61.725,61.425,61.55,376
20190201|2018-08-21 11:00,21,61.55,61.675,61.2,61.225,271
20190201|2018-08-21 11:30,21,61.25,61.325,60.775,60.925,271
20190201|2018-08-21 12:00,21,61,61.25,60.775,61.125,216
20190201|2018-08-21 12:30,21,61.15,61.65,61.15,61.575,998
20190201|2018-08-21 13:00,21,61.6,61.6,61.375,61.45,96
20190201|2018-08-22 08:30,22,60.75,61,59.4,59.5,1564
20190201|2018-08-22 09:00,22,59.5,59.775,59.425,59.5,286
20190201|2018-08-22 09:30,22,59.5,60.1,59.5,59.975,400
20190201|2018-08-22 10:00,22,59.975,60.15,59.8,60.05,164
20190201|2018-08-22 10:30,22,60.05,60.425,60,60.4,323
20190201|2018-08-22 11:00,22,60.425,60.525,60.15,60.15,115
20190201|2018-08-22 11:30,22,60.125,60.125,60,60.05,156
20190201|2018-08-22 12:00,22,60.075,60.1,59.825,59.825,117
20190201|2018-08-22 12:30,22,59.825,60.075,59.55,59.9,902
20190201|2018-08-22 13:00,22,59.85,59.85,59.7,59.725,118
20190201|2018-08-23 08:30,23,59.95,60.5,59.725,60.4,1099
20190201|2018-08-23 09:00,23,60.4,61.375,60.4,61.375,669
20190201|2018-08-23 09:30,23,61.375,61.7,60.95,61.075,391
20190201|2018-08-23 10:00,23,61.075,61.175,60.825,60.875,171
20190201|2018-08-23 10:30,23,60.875,60.875,60.15,60.325,301
20190201|2018-08-23 11:00,23,60.25,60.575,60.2,60.35,312
20190201|2018-08-23 11:30,23,60.375,60.5,60.075,60.1,294
20190201|2018-08-23 12:00,23,60.125,60.325,59.925,60.2,283
20190201|2018-08-23 12:30,23,60.225,60.225,59.675,59.9,1040
20190201|2018-08-23 13:00,23,59.875,59.975,59.85,59.925,82
20190201|2018-08-24 08:30,24,59.725,60.925,59.5,60.725,1152
20190201|2018-08-24 09:00,24,60.75,61.4,60.725,61.1,888
20190201|2018-08-24 09:30,24,61.05,61.05,60.075,60.5,390
20190201|2018-08-24 10:00,24,60.5,60.825,60.3,60.825,182
20190201|2018-08-24 10:30,24,60.8,60.925,60.725,60.825,201
20190201|2018-08-24 11:00,24,60.85,61.075,60.8,61,185
20190201|2018-08-24 11:30,24,61.1,61.825,61.1,61.825,384
20190201|2018-08-24 12:00,24,61.825,61.975,61.55,61.95,261
20190201|2018-08-24 12:30,24,61.975,62.225,61.575,61.875,864
20190201|2018-08-24 13:00,24,61.825,61.875,61.55,61.575,142
20190201|2018-08-27 08:30,27,62.125,64.7,62.025,64.55,2613
20190201|2018-08-27 09:00,27,64.55,64.575,63.75,63.75,599
20190201|2018-08-27 09:30,27,63.8,63.875,62.5,62.575,762
20190201|2018-08-27 10:00,27,62.55,63.25,62.5,63.2,484
20190201|2018-08-27 10:30,27,63.2,64.3,63.2,64.15,530
20190201|2018-08-27 11:00,27,64.125,64.5,63.975,64.15,232
20190201|2018-08-27 11:30,27,64.15,64.2,63.725,63.75,177
20190201|2018-08-27 12:00,27,63.825,64,63.75,63.975,346
20190201|2018-08-27 12:30,27,63.95,64.425,63.85,64.3,442
20190201|2018-08-27 13:00,27,64.275,64.35,64.2,64.35,146
20190201|2018-08-28 08:30,28,64.575,64.675,63.1,63.15,1101
20190201|2018-08-28 09:00,28,63.15,63.425,62.225,62.55,779
20190201|2018-08-28 09:30,28,62.55,62.825,62.425,62.575,326
20190201|2018-08-28 10:00,28,62.6,63.05,62.45,62.55,262
20190201|2018-08-28 10:30,28,62.575,62.65,62.175,62.3,332
20190201|2018-08-28 11:00,28,62.375,62.65,61.975,62.2,372
20190201|2018-08-28 11:30,28,62.2,62.6,62.15,62.5,222
20190201|2018-08-28 12:00,28,62.475,62.7,62.45,62.65,80
20190201|2018-08-28 12:30,28,62.625,63.325,62.525,63.075,1012
20190201|2018-08-28 13:00,28,63.075,63.1,62.925,63.1,116
20190201|2018-08-29 08:30,29,63.275,63.875,63.1,63.8,1097
20190201|2018-08-29 09:00,29,63.825,64.2,63.55,63.975,652
20190201|2018-08-29 09:30,29,63.95,64.05,63.3,63.875,461
20190201|2018-08-29 10:00,29,63.9,63.925,63.15,63.4,340
20190201|2018-08-29 10:30,29,63.375,63.475,63.1,63.4,154
20190201|2018-08-29 11:00,29,63.45,63.675,63.1,63.125,505
20190201|2018-08-29 11:30,29,63.15,63.425,63,63.125,502
20190201|2018-08-29 12:00,29,63.15,63.325,63.075,63.275,182
20190201|2018-08-29 12:30,29,63.3,63.55,63.025,63.15,887
20190201|2018-08-29 13:00,29,63.075,63.15,62.975,63.025,355
20190201|2018-08-30 08:30,30,63.1,63.725,63,63.425,751
20190201|2018-08-30 09:00,30,63.425,63.5,63.025,63.2,357
20190201|2018-08-30 09:30,30,63.175,63.325,63.025,63.2,377
20190201|2018-08-30 10:00,30,63.125,63.225,63.025,63.05,298
20190201|2018-08-30 10:30,30,63.025,63.075,62.775,62.925,712
20190201|2018-08-30 11:00,30,62.875,63.3,62.875,63.2,261
20190201|2018-08-30 11:30,30,63.2,63.35,63.125,63.15,214
20190201|2018-08-30 12:00,30,63.175,63.175,62.925,62.925,459
20190201|2018-08-30 12:30,30,62.925,63.075,62.275,62.725,1772
20190201|2018-08-30 13:00,30,62.725,62.725,62.5,62.675,102
20190201|2018-08-31 08:30,31,62.85,63.75,62.7,63.55,569
20190201|2018-08-31 09:00,31,63.625,64.35,63.55,64.225,616
20190201|2018-08-31 09:30,31,64.15,64.275,63.85,63.975,173
20190201|2018-08-31 10:00,31,63.9,64.325,63.875,64.2,287
20190201|2018-08-31 10:30,31,64.225,64.25,63.575,63.625,269
20190201|2018-08-31 11:00,31,63.65,64.1,63.65,63.975,359
20190201|2018-08-31 11:30,31,63.95,64.025,63.325,63.525,375
20190201|2018-08-31 12:00,31,63.525,63.55,63,63.05,452
20190201|2018-08-31 12:30,31,63.05,63.2,62.25,62.9,1297
20190201|2018-08-31 13:00,31,62.9,62.975,62.775,62.95,145
20190201|2018-09-04 08:30,4,64.5,64.5,63.825,63.9,1060
20190201|2018-09-04 09:00,4,63.875,63.925,62.875,63.075,831
20190201|2018-09-04 09:30,4,63.05,63.45,62.975,63.275,248
20190201|2018-09-04 10:00,4,63.225,63.6,63.225,63.525,127
20190201|2018-09-04 10:30,4,63.55,63.8,63.35,63.35,401
20190201|2018-09-04 11:00,4,63.275,64.025,63.275,63.975,375
20190201|2018-09-04 11:30,4,63.975,64.025,63.7,63.925,125
20190201|2018-09-04 12:00,4,63.9,64.3,63.8,64.275,176
20190201|2018-09-04 12:30,4,64.3,64.525,64.125,64.5,1040
20190201|2018-09-04 13:00,4,64.525,64.625,64.5,64.525,148
20190201|2018-09-05 08:30,5,64.65,64.75,63.65,63.85,953
20190201|2018-09-05 09:00,5,63.775,64,63.4,63.725,373
20190201|2018-09-05 09:30,5,63.75,64.475,63.725,64.425,578
20190201|2018-09-05 10:00,5,64.45,64.675,64.025,64.25,728
20190201|2018-09-05 10:30,5,64.225,64.85,64.225,64.775,929
20190201|2018-09-05 11:00,5,64.75,64.775,64.375,64.65,175
20190201|2018-09-05 11:30,5,64.625,64.725,64.525,64.675,133
20190201|2018-09-05 12:00,5,64.625,64.675,64.375,64.625,231
20190201|2018-09-05 12:30,5,64.625,64.675,64,64.125,694
20190201|2018-09-05 13:00,5,64.125,64.275,64.075,64.175,85
20190201|2018-09-06 08:30,6,64.675,64.875,64.55,64.65,1193
20190201|2018-09-06 09:00,6,64.675,64.775,64.525,64.625,185
20190201|2018-09-06 09:30,6,64.65,64.825,64.6,64.675,476
20190201|2018-09-06 10:00,6,64.65,64.85,64.65,64.85,590
20190201|2018-09-06 10:30,6,64.875,64.9,64.775,64.9,526
20190201|2018-09-06 11:00,6,64.875,64.9,64.775,64.875,372
20190201|2018-09-06 11:30,6,64.875,64.875,64.75,64.8,177
20190201|2018-09-06 12:00,6,64.8,64.875,64.75,64.825,101
20190201|2018-09-06 12:30,6,64.85,64.9,64.65,64.875,537
20190201|2018-09-06 13:00,6,64.875,64.925,64.775,64.9,191
20190201|2018-09-07 08:30,7,64.85,65,63.875,64,1590
20190201|2018-09-07 09:00,7,64.025,64.1,63.65,63.975,378
20190201|2018-09-07 09:30,7,63.95,64,63.375,63.95,357
20190201|2018-09-07 10:00,7,63.95,64.1,63.75,63.95,778
20190201|2018-09-07 10:30,7,63.95,64,63.725,63.975,328
20190201|2018-09-07 11:00,7,64,64,63.775,63.825,192
20190201|2018-09-07 11:30,7,63.75,64,63.5,63.95,208
20190201|2018-09-07 12:00,7,64,64.025,63.85,63.925,203
20190201|2018-09-07 12:30,7,63.925,64.825,63.925,64.825,810
20190201|2018-09-07 13:00,7,64.825,64.825,64.55,64.65,69
20190201|2018-09-10 08:30,10,64.975,65.25,64.8,64.95,867
20190201|2018-09-10 09:00,10,64.925,64.95,64.6,64.6,371
20190201|2018-09-10 09:30,10,64.6,65.025,64.525,65.025,316
20190201|2018-09-10 10:00,10,65,65.1,64.875,64.875,215
20190201|2018-09-10 10:30,10,64.875,64.875,64.65,64.85,152
20190201|2018-09-10 11:00,10,64.775,65.125,64.725,65.025,384
20190201|2018-09-10 11:30,10,65.025,65.075,64.825,64.9,160
20190201|2018-09-10 12:00,10,64.9,64.9,64.725,64.825,166
20190201|2018-09-10 12:30,10,64.825,64.825,63.875,63.875,839
20190201|2018-09-10 13:00,10,63.875,64.15,63.825,63.9,174
20190201|2018-09-11 08:30,11,63.925,64.175,62.5,63.2,1444
20190201|2018-09-11 09:00,11,63.275,64.025,63.125,64.025,351
20190201|2018-09-11 09:30,11,64.025,64.175,63.975,64.125,160
20190201|2018-09-11 10:00,11,64.05,64.075,63.525,63.675,238
20190201|2018-09-11 10:30,11,63.675,64.2,63.675,64.1,276
20190201|2018-09-11 11:00,11,64.05,64.05,63.575,63.8,189
20190201|2018-09-11 11:30,11,63.675,63.775,63.1,63.175,203
20190201|2018-09-11 12:00,11,63.175,63.3,62.575,62.95,648
20190201|2018-09-11 12:30,11,62.95,63.5,62.625,63.425,604
20190201|2018-09-11 13:00,11,63.425,63.575,63.3,63.3,105
20190201|2018-09-12 08:30,12,63.5,63.9,63.175,63.5,579
20190201|2018-09-12 09:00,12,63.525,64.375,63.525,64.1,538
20190201|2018-09-12 09:30,12,64.075,64.075,63.325,63.325,433
20190201|2018-09-12 10:00,12,63.325,64.45,63.225,64.2,469
20190201|2018-09-12 10:30,12,64.15,64.325,63.85,64.2,300
20190201|2018-09-12 11:00,12,64.225,64.6,64.025,64.35,306
20190201|2018-09-12 11:30,12,64.4,64.475,64.15,64.3,211
20190201|2018-09-12 12:00,12,64.225,64.525,64.15,64.475,165
20190201|2018-09-12 12:30,12,64.45,64.8,64.075,64.675,2214
20190201|2018-09-12 13:00,12,64.65,64.675,64.325,64.4,302
20190201|2018-09-13 08:30,13,64.7,64.7,63.8,64.15,606
20190201|2018-09-13 09:00,13,64.1,64.575,63.875,64.275,315
20190201|2018-09-13 09:30,13,64.175,64.6,64.05,64.525,208
20190201|2018-09-13 10:00,13,64.525,64.625,64.325,64.55,158
20190201|2018-09-13 10:30,13,64.55,64.975,64.55,64.9,361
20190201|2018-09-13 11:00,13,64.9,64.9,64.725,64.775,353
20190201|2018-09-13 11:30,13,64.8,64.8,64.6,64.75,181
20190201|2018-09-13 12:00,13,64.775,65.175,64.625,65.075,495
20190201|2018-09-13 12:30,13,65.075,65.5,65.075,65.425,1354
20190201|2018-09-13 13:00,13,65.45,65.5,65.225,65.475,412
20190201|2018-09-14 08:30,14,65.55,65.875,65.375,65.55,1132
20190201|2018-09-14 09:00,14,65.55,66.075,65.525,65.9,943
20190201|2018-09-14 09:30,14,65.925,66.25,65.9,66.25,627
20190201|2018-09-14 10:00,14,66.25,66.25,66.025,66.075,399
20190201|2018-09-14 10:30,14,66.05,66.125,65.7,65.975,412
20190201|2018-09-14 11:00,14,65.925,66,65.775,65.85,187
20190201|2018-09-14 11:30,14,65.825,66,65.8,65.875,150
20190201|2018-09-14 12:00,14,65.875,66.175,65.85,66.05,301
20190201|2018-09-14 12:30,14,66.075,66.125,65.475,65.5,1139
20190201|2018-09-14 13:00,14,65.475,65.625,65.475,65.6,185
20190201|2018-09-17 08:30,17,65.525,65.575,63.45,63.525,1228
20190201|2018-09-17 09:00,17,63.525,64.425,63.5,64.25,372
20190201|2018-09-17 09:30,17,64.15,64.4,63.775,64.325,371
20190201|2018-09-17 10:00,17,64.325,64.575,64.175,64.325,355
20190201|2018-09-17 10:30,17,64.35,64.7,64.2,64.3,326
20190201|2018-09-17 11:00,17,64.35,64.925,64.35,64.85,240
20190201|2018-09-17 11:30,17,64.85,64.85,64.5,64.75,88
20190201|2018-09-17 12:00,17,64.75,64.775,64.575,64.65,111
20190201|2018-09-17 12:30,17,64.675,65.025,64.325,64.5,834
20190201|2018-09-17 13:00,17,64.5,64.825,64.5,64.675,59
20190201|2018-09-18 08:30,18,65.1,65.775,64.8,65.4,608
20190201|2018-09-18 09:00,18,65.45,65.825,64.875,65.3,338
20190201|2018-09-18 09:30,18,65.3,65.35,65,65.125,158
20190201|2018-09-18 10:00,18,65.175,65.35,65,65.35,146
20190201|2018-09-18 10:30,18,65.375,65.95,65.35,65.725,372
20190201|2018-09-18 11:00,18,65.75,65.95,65.7,65.8,166
20190201|2018-09-18 11:30,18,65.825,65.85,65.675,65.75,91
20190201|2018-09-18 12:00,18,65.8,65.8,65.45,65.5,112
20190201|2018-09-18 12:30,18,65.5,65.9,65.3,65.85,1368
20190201|2018-09-18 13:00,18,65.875,65.925,65.8,65.925,193
20190201|2018-09-19 08:30,19,66,66.075,64.5,64.85,1272
20190201|2018-09-19 09:00,19,64.8,65.425,64.775,65.35,363
20190201|2018-09-19 09:30,19,65.375,65.65,65.3,65.6,332
20190201|2018-09-19 10:00,19,65.575,65.65,65.275,65.525,201
20190201|2018-09-19 10:30,19,65.55,65.65,65.325,65.525,151
20190201|2018-09-19 11:00,19,65.525,65.55,65.225,65.4,99
20190201|2018-09-19 11:30,19,65.375,65.45,64.85,65,106
20190201|2018-09-19 12:00,19,65.05,65.525,64.95,65.225,331
20190201|2018-09-19 12:30,19,65.25,66.05,65.25,66,1616
20190201|2018-09-19 13:00,19,66.025,66.05,65.85,65.85,175
20190201|2018-09-20 08:30,20,65.95,66.475,65.925,66.35,789
20190201|2018-09-20 09:00,20,66.425,66.425,66.125,66.15,309
20190201|2018-09-20 09:30,20,66.15,66.15,65.55,65.725,732
20190201|2018-09-20 10:00,20,65.725,65.85,65.475,65.55,246
20190201|2018-09-20 10:30,20,65.55,65.8,65.55,65.7,184
20190201|2018-09-20 11:00,20,65.7,65.8,65.65,65.675,66
20190201|2018-09-20 11:30,20,65.625,65.625,64.95,65.4,636
20190201|2018-09-20 12:00,20,65.425,65.425,65.025,65.375,358
20190201|2018-09-20 12:30,20,65.35,65.725,65.35,65.675,1310
20190201|2018-09-20 13:00,20,65.675,65.7,65.35,65.4,103
20190201|2018-09-21 08:30,21,65.5,65.675,65.1,65.4,340
20190201|2018-09-21 09:00,21,65.4,65.425,64.55,64.725,636
20190201|2018-09-21 09:30,21,64.7,65.225,64.675,65,296
20190201|2018-09-21 10:00,21,65.025,65.225,64.825,65.1,301
20190201|2018-09-21 10:30,21,65.15,65.175,64.875,64.95,160
20190201|2018-09-21 11:00,21,64.95,65.1,64.6,64.8,163
20190201|2018-09-21 11:30,21,64.75,65.1,64.725,65.075,200
20190201|2018-09-21 12:00,21,65.1,65.1,64.4,64.4,355
20190201|2018-09-21 12:30,21,64.5,64.975,64.375,64.95,1062
20190201|2018-09-21 13:00,21,64.975,65.025,64.775,64.775,62
20190201|2018-09-24 08:30,24,64.875,65.55,64.65,65.4,656
20190201|2018-09-24 09:00,24,65.475,65.6,65.1,65.125,619
20190201|2018-09-24 09:30,24,65.15,65.175,64.5,64.55,446
20190201|2018-09-24 10:00,24,64.55,64.775,64.425,64.525,151
20190201|2018-09-24 10:30,24,64.575,65,64.525,64.775,162
20190201|2018-09-24 11:00,24,64.775,65.025,64.775,64.975,106
20190201|2018-09-24 11:30,24,64.925,65.15,64.9,65.15,112
20190201|2018-09-24 12:00,24,65.125,65.225,65.05,65.125,179
20190201|2018-09-24 12:30,24,65.125,65.55,64.95,65.4,1241
20190201|2018-09-24 13:00,24,65.4,65.5,65.325,65.5,58
20190201|2018-09-25 08:30,25,65.475,65.675,64.95,65.375,529
20190201|2018-09-25 09:00,25,65.375,65.775,65.375,65.55,229
20190201|2018-09-25 09:30,25,65.575,65.825,65.475,65.575,237
20190201|2018-09-25 10:00,25,65.6,65.675,65.475,65.475,146
20190201|2018-09-25 10:30,25,65.525,65.925,65.5,65.925,322
20190201|2018-09-25 11:00,25,65.9,65.95,65.5,65.625,299
20190201|2018-09-25 11:30,25,65.65,65.85,65.575,65.8,129
20190201|2018-09-25 12:00,25,65.725,65.75,65.55,65.75,83
20190201|2018-09-25 12:30,25,65.7,65.95,65.675,65.925,820
20190201|2018-09-25 13:00,25,65.925,65.95,65.85,65.85,136
20190201|2018-09-26 08:30,26,65.9,65.925,65.1,65.25,507
20190201|2018-09-26 09:00,26,65.225,65.25,64.85,65.05,259
20190201|2018-09-26 09:30,26,65.025,65.3,64.9,65.25,320
20190201|2018-09-26 10:00,26,65.275,65.3,65.1,65.275,84
20190201|2018-09-26 10:30,26,65.25,65.35,65,65,201
20190201|2018-09-26 11:00,26,65,65.125,64.775,65,236
20190201|2018-09-26 11:30,26,65,65,64.675,64.725,112
20190201|2018-09-26 12:00,26,64.725,64.8,64.575,64.7,167
20190201|2018-09-26 12:30,26,64.725,65,64.7,64.875,659
20190201|2018-09-26 13:00,26,64.925,64.925,64.75,64.8,55
20190201|2018-09-27 08:30,27,64.7,64.825,64.125,64.125,752
20190201|2018-09-27 09:00,27,64.125,64.125,62.95,63.25,597
20190201|2018-09-27 09:30,27,63.175,63.45,63.175,63.325,214
20190201|2018-09-27 10:00,27,63.275,63.575,63.2,63.4,184
20190201|2018-09-27 10:30,27,63.425,63.525,63.25,63.45,137
20190201|2018-09-27 11:00,27,63.425,63.525,63.225,63.475,163
20190201|2018-09-27 11:30,27,63.475,63.5,63.35,63.425,65
20190201|2018-09-27 12:00,27,63.4,63.55,63.3,63.475,89
20190201|2018-09-27 12:30,27,63.425,63.725,63.3,63.425,807
20190201|2018-09-27 13:00,27,63.45,63.525,63.35,63.375,114
20190201|2018-09-28 08:30,28,63.925,64.9,63.75,64.85,868
20190201|2018-09-28 09:00,28,64.825,65.5,64.8,65.425,735
20190201|2018-09-28 09:30,28,65.375,65.5,65.3,65.45,220
20190201|2018-09-28 10:00,28,65.425,65.65,65.35,65.525,267
20190201|2018-09-28 10:30,28,65.525,65.625,65.15,65.55,286
20190201|2018-09-28 11:00,28,65.625,65.625,65.325,65.5,197
20190201|2018-09-28 11:30,28,65.525,65.775,65.475,65.775,351
20190201|2018-09-28 12:00,28,65.75,66,65.75,65.975,665
20190201|2018-09-28 12:30,28,65.975,66.25,65.725,65.8,1829
20190201|2018-09-28 13:00,28,65.8,65.9,65.6,65.7,170
20190201|2018-10-01 08:30,1,66.25,66.8,66.125,66.6,1316
20190201|2018-10-01 09:00,1,66.575,66.875,66.55,66.725,597
20190201|2018-10-01 09:30,1,66.725,66.925,66.6,66.925,353
20190201|2018-10-01 10:00,1,66.9,67,66.875,66.95,444
20190201|2018-10-01 10:30,1,66.95,67.625,66.95,67.525,1410
20190201|2018-10-01 11:00,1,67.525,67.7,67.525,67.675,863
20190201|2018-10-01 11:30,1,67.675,67.7,67.5,67.65,446
20190201|2018-10-01 12:00,1,67.7,67.825,67.55,67.775,806
20190201|2018-10-01 12:30,1,67.8,68.075,67.725,67.825,2534
20190201|2018-10-01 13:00,1,67.775,67.875,67.75,67.775,161
20190201|2018-10-02 08:30,2,67.55,67.675,67.025,67.025,603
20190201|2018-10-02 09:00,2,67.1,67.55,67.025,67.4,370
20190201|2018-10-02 09:30,2,67.375,67.775,67.325,67.75,306
20190201|2018-10-02 10:00,2,67.775,67.825,67.5,67.625,210
20190201|2018-10-02 10:30,2,67.625,67.825,67.425,67.55,343
20190201|2018-10-02 11:00,2,67.525,67.75,67.475,67.7,401
20190201|2018-10-02 11:30,2,67.675,67.675,67.375,67.475,270
20190201|2018-10-02 12:00,2,67.45,67.775,67.45,67.65,167
20190201|2018-10-02 12:30,2,67.625,67.875,67.425,67.675,1164
20190201|2018-10-02 13:00,2,67.725,67.825,67.725,67.8,122
20190201|2018-10-03 08:30,3,67.825,67.825,65.875,65.975,941
20190201|2018-10-03 09:00,3,65.95,66.225,65.625,65.95,675
20190201|2018-10-03 09:30,3,65.95,66.425,65.85,66.3,347
20190201|2018-10-03 10:00,3,66.3,66.525,66.25,66.325,176
20190201|2018-10-03 10:30,3,66.325,66.325,65.95,66.05,178
20190201|2018-10-03 11:00,3,66.1,66.725,66.1,66.425,282
20190201|2018-10-03 11:30,3,66.45,66.475,66.175,66.275,70
20190201|2018-10-03 12:00,3,66.2,66.325,66.1,66.325,59
20190201|2018-10-03 12:30,3,66.25,66.4,65.875,66.275,811
20190201|2018-10-03 13:00,3,66.275,66.3,66.1,66.175,95
20190201|2018-10-04 08:30,4,65.775,66,65.175,65.25,847
20190201|2018-10-04 09:00,4,65.25,65.675,65.15,65.55,355
20190201|2018-10-04 09:30,4,65.525,65.65,65.375,65.55,369
20190201|2018-10-04 10:00,4,65.525,65.575,65.225,65.25,102
20190201|2018-10-04 10:30,4,65.225,65.45,65.175,65.175,145
20190201|2018-10-04 11:00,4,65.175,65.45,65.025,65.15,237
20190201|2018-10-04 11:30,4,65.15,65.15,64.85,65.1,312
20190201|2018-10-04 12:00,4,65.075,65.125,64.725,64.875,288
20190201|2018-10-04 12:30,4,64.9,65.1,64.675,64.75,741
20190201|2018-10-04 13:00,4,64.775,64.825,64.65,64.65,99
20190201|2018-10-05 08:30,5,64.95,65.95,64.575,65.775,771
20190201|2018-10-05 09:00,5,65.825,65.85,65.475,65.725,204
20190201|2018-10-05 09:30,5,65.775,66.5,65.775,66.35,592
20190201|2018-10-05 10:00,5,66.375,66.475,66.2,66.4,269
20190201|2018-10-05 10:30,5,66.4,66.625,66.075,66.075,449
20190201|2018-10-05 11:00,5,66.125,66.55,66.125,66.35,176
20190201|2018-10-05 11:30,5,66.35,66.575,66.25,66.275,252
20190201|2018-10-05 12:00,5,66.275,66.4,66.05,66.275,260
20190201|2018-10-05 12:30,5,66.275,66.825,66.1,66.725,1616
20190201|2018-10-05 13:00,5,66.75,66.775,66.575,66.575,198
20190201|2018-10-08 08:30,8,66.525,67.225,66.525,66.775,894
20190201|2018-10-08 09:00,8,66.775,67.4,66.55,67.375,402
20190201|2018-10-08 09:30,8,67.375,67.375,67.05,67.075,211
20190201|2018-10-08 10:00,8,67.025,67.125,66.825,67,219
20190201|2018-10-08 10:30,8,66.95,67.1,66.725,66.725,194
20190201|2018-10-08 11:00,8,66.775,66.925,66.7,66.85,92
20190201|2018-10-08 11:30,8,66.85,66.9,66.775,66.85,99
20190201|2018-10-08 12:00,8,66.875,67.175,66.85,67.025,118
20190201|2018-10-08 12:30,8,67.075,67.525,66.95,67.125,1218
20190201|2018-10-08 13:00,8,67.1,67.175,66.975,67,183
20190201|2018-10-09 08:30,9,66.55,66.75,65.925,66.275,1128
20190201|2018-10-09 09:00,9,66.325,66.35,65.525,65.625,374
20190201|2018-10-09 09:30,9,65.6,65.65,65.35,65.475,315
20190201|2018-10-09 10:00,9,65.425,65.625,65.3,65.625,315
20190201|2018-10-09 10:30,9,65.575,66,65.45,66,287
20190201|2018-10-09 11:00,9,66.05,66.1,65.8,65.95,189
20190201|2018-10-09 11:30,9,65.95,66.225,65.9,66.125,121
20190201|2018-10-09 12:00,9,66.15,66.225,65.975,66.2,150
20190201|2018-10-09 12:30,9,66.175,66.3,65.5,65.65,2646
20190201|2018-10-09 13:00,9,65.65,65.75,65.55,65.575,159
20190201|2018-10-10 08:30,10,65.625,66.425,65.6,66.35,935
20190201|2018-10-10 09:00,10,66.35,66.425,66.125,66.325,292
20190201|2018-10-10 09:30,10,66.35,66.475,65.65,65.8,369
20190201|2018-10-10 10:00,10,65.825,65.925,65.3,65.325,334
20190201|2018-10-10 10:30,10,65.3,65.3,64.825,65.15,315
20190201|2018-10-10 11:00,10,65.15,65.275,64.45,64.45,403
20190201|2018-10-10 11:30,10,64.475,64.825,64.3,64.7,571
20190201|2018-10-10 12:00,10,64.7,64.8,64.4,64.65,150
20190201|2018-10-10 12:30,10,64.55,64.8,64.25,64.55,1162
20190201|2018-10-10 13:00,10,64.525,64.65,64.5,64.6,103
20190201|2018-10-11 08:30,11,64.225,64.6,63.075,63.45,1228
20190201|2018-10-11 09:00,11,63.45,63.725,63.35,63.725,270
20190201|2018-10-11 09:30,11,63.75,63.775,63.325,63.35,254
20190201|2018-10-11 10:00,11,63.325,63.35,62.675,62.7,578
20190201|2018-10-11 10:30,11,62.7,63.2,62.675,62.925,371
20190201|2018-10-11 11:00,11,62.8,63.025,62.625,62.85,164
20190201|2018-10-11 11:30,11,62.85,62.975,62.725,62.75,152
20190201|2018-10-11 12:00,11,62.775,62.775,62.6,62.625,82
20190201|2018-10-11 12:30,11,62.65,62.875,62.225,62.625,1331
20190201|2018-10-11 13:00,11,62.625,62.7,62.5,62.55,173
20190201|2018-10-12 08:30,12,62.7,62.9,62,62.9,1117
20190201|2018-10-12 09:00,12,62.9,63.75,62.9,63.575,1249
20190201|2018-10-12 09:30,12,63.575,63.625,62.95,63.025,225
20190201|2018-10-12 10:00,12,63.05,63.05,62.575,62.85,159
20190201|2018-10-12 10:30,12,62.8,62.875,62.35,62.875,232
20190201|2018-10-12 11:00,12,62.825,63.225,62.625,62.75,262
20190201|2018-10-12 11:30,12,62.725,62.925,62.575,62.925,81
20190201|2018-10-12 12:00,12,62.875,63.025,62.8,62.925,94
20190201|2018-10-12 12:30,12,62.925,62.95,62.125,62.175,831
20190201|2018-10-12 13:00,12,62.2,62.25,62.075,62.15,95
20190201|2018-10-15 08:30,15,62.475,64.4,62.475,64.2,1182
20190201|2018-10-15 09:00,15,64.125,64.525,64.125,64.325,628
20190201|2018-10-15 09:30,15,64.325,64.775,63.85,63.9,702
20190201|2018-10-15 10:00,15,63.925,64,63.525,63.875,175
20190201|2018-10-15 10:30,15,63.9,64.025,63.675,64,173
20190201|2018-10-15 11:00,15,64.025,64.3,63.95,64,211
20190201|2018-10-15 11:30,15,63.975,64.075,63.725,64,92
20190201|2018-10-15 12:00,15,64,64.35,64,64.325,165
20190201|2018-10-15 12:30,15,64.3,64.525,63.825,63.875,883
20190201|2018-10-15 13:00,15,63.85,63.85,63.6,63.85,113
20190201|2018-10-16 08:30,16,63.85,64.475,63.675,64.25,679
20190201|2018-10-16 09:00,16,64.25,64.9,64.225,64.775,499
20190201|2018-10-16 09:30,16,64.8,65.25,64.8,65,587
20190201|2018-10-16 10:00,16,65,65.1,64.625,64.925,293
20190201|2018-10-16 10:30,16,64.95,65.075,64.825,64.975,285
20190201|2018-10-16 11:00,16,65,65.125,64.825,65.05,205
20190201|2018-10-16 11:30,16,65,65.075,64.85,65.05,116
20190201|2018-10-16 12:00,16,65.1,65.15,64.725,64.725,145
20190201|2018-10-16 12:30,16,64.725,64.775,64.05,64.225,892
20190201|2018-10-16 13:00,16,64.25,64.275,64.15,64.15,82
20190201|2018-10-17 08:30,17,63.625,64.125,63.525,63.7,860
20190201|2018-10-17 09:00,17,63.65,63.65,62.975,63.375,886
20190201|2018-10-17 09:30,17,63.35,63.4,63.1,63.15,396
20190201|2018-10-17 10:00,17,63.2,63.375,63.125,63.175,264
20190201|2018-10-17 10:30,17,63.2,63.375,63.075,63.075,365
20190201|2018-10-17 11:00,17,63.1,63.15,62.7,62.9,360
20190201|2018-10-17 11:30,17,62.85,63,62.8,62.9,159
20190201|2018-10-17 12:00,17,62.85,62.925,62.725,62.825,448
20190201|2018-10-17 12:30,17,62.925,62.975,62.525,62.575,668
20190201|2018-10-17 13:00,17,62.55,62.625,62.375,62.45,244
20190201|2018-10-18 08:30,18,62.2,62.225,61.025,61.475,1105
20190201|2018-10-18 09:00,18,61.425,61.5,61,61.325,624
20190201|2018-10-18 09:30,18,61.325,61.55,61.15,61.3,224
20190201|2018-10-18 10:00,18,61.275,61.5,61.15,61.35,370
20190201|2018-10-18 10:30,18,61.375,61.425,61.175,61.3,214
20190201|2018-10-18 11:00,18,61.325,61.7,61.25,61.25,220
20190201|2018-10-18 11:30,18,61.225,61.25,61.15,61.15,164
20190201|2018-10-18 12:00,18,61.125,61.2,61.075,61.175,291
20190201|2018-10-18 12:30,18,61.175,61.2,60.175,60.175,1654
20190201|2018-10-18 13:00,18,60.2,60.35,60,60.125,327
20190201|2018-10-19 08:30,19,60.775,61.3,60.15,61.2,1490
20190201|2018-10-19 09:00,19,61.25,61.3,60.45,60.55,659
20190201|2018-10-19 09:30,19,60.525,60.575,60.3,60.4,320
20190201|2018-10-19 10:00,19,60.425,60.5,60.2,60.2,221
20190201|2018-10-19 10:30,19,60.175,60.45,59.725,60.4,452
20190201|2018-10-19 11:00,19,60.4,60.4,59.6,60.175,371
20190201|2018-10-19 11:30,19,60.1,60.15,59.9,59.95,64
20190201|2018-10-19 12:00,19,59.9,59.925,59.4,59.525,284
20190201|2018-10-19 12:30,19,59.525,59.85,58.975,59,925
20190201|2018-10-19 13:00,19,59,59.05,58.925,59,156
20190201|2018-10-22 08:30,22,59.55,59.7,58.775,59.45,1585
20190201|2018-10-22 09:00,22,59.5,60.725,59.375,60.45,718
20190201|2018-10-22 09:30,22,60.5,60.5,59.325,59.6,509
20190201|2018-10-22 10:00,22,59.55,59.8,59.35,59.6,241
20190201|2018-10-22 10:30,22,59.675,59.875,59.525,59.875,201
20190201|2018-10-22 11:00,22,59.85,60.075,59.525,60.075,521
20190201|2018-10-22 11:30,22,60.025,60.175,59.95,60.025,111
20190201|2018-10-22 12:00,22,60.1,60.275,60.05,60.125,174
20190201|2018-10-22 12:30,22,60.075,61.025,60.025,60.35,1061
20190201|2018-10-22 13:00,22,60.35,60.5,60.35,60.375,128
20190201|2018-10-23 08:30,23,60.825,60.875,60.375,60.775,592
20190201|2018-10-23 09:00,23,60.7,61.275,60.65,61.275,333
20190201|2018-10-23 09:30,23,61.3,61.475,60.925,61.1,424
20190201|2018-10-23 10:00,23,61.1,61.45,60.825,61.375,362
20190201|2018-10-23 10:30,23,61.375,61.95,61.25,61.8,614
20190201|2018-10-23 11:00,23,61.8,61.975,61.3,61.325,243
20190201|2018-10-23 11:30,23,61.35,61.6,61.225,61.425,156
20190201|2018-10-23 12:00,23,61.425,61.75,61.375,61.525,178
20190201|2018-10-23 12:30,23,61.5,61.95,61.275,61.375,734
20190201|2018-10-23 13:00,23,61.375,61.75,61.375,61.675,170
20190201|2018-10-24 08:30,24,61.875,63.6,61.8,63.55,1103
20190201|2018-10-24 09:00,24,63.575,63.85,63.325,63.425,612
20190201|2018-10-24 09:30,24,63.475,63.8,63.45,63.525,257
20190201|2018-10-24 10:00,24,63.5,63.675,63.475,63.6,82
20190201|2018-10-24 10:30,24,63.65,64.175,63.525,64.175,390
20190201|2018-10-24 11:00,24,64.15,64.175,63.725,64.175,350
20190201|2018-10-24 11:30,24,64.125,64.225,63.975,64.225,198
20190201|2018-10-24 12:00,24,64.225,64.425,64.075,64.425,259
20190201|2018-10-24 12:30,24,64.425,64.425,64.375,64.425,276
20190201|2018-10-24 13:00,24,64.425,64.425,64.425,64.425,15
20190201|2018-10-25 08:30,25,64.5,64.975,64.3,64.675,1120
20190201|2018-10-25 09:00,25,64.7,65.125,64.675,65,439
20190201|2018-10-25 09:30,25,65.025,65.2,64.925,65.15,325
20190201|2018-10-25 10:00,25,65.125,65.225,64.875,64.95,246
20190201|2018-10-25 10:30,25,64.95,65.05,64.7,64.85,387
20190201|2018-10-25 11:00,25,64.85,65.025,64.7,64.9,278
20190201|2018-10-25 11:30,25,64.875,65.1,64,64.2,566
20190201|2018-10-25 12:00,25,64.275,64.475,63.55,64.175,528
20190201|2018-10-25 12:30,25,64.2,64.8,64.05,64.7,1558
20190201|2018-10-25 13:00,25,64.675,64.775,64.575,64.625,154
20190201|2018-10-26 08:30,26,64.525,65.725,64.375,65.575,1288
20190201|2018-10-26 09:00,26,65.525,65.6,65.025,65.25,312
20190201|2018-10-26 09:30,26,65.225,65.525,65.1,65.3,260
20190201|2018-10-26 10:00,26,65.3,65.725,65.175,65.55,365
20190201|2018-10-26 10:30,26,65.575,65.8,65.4,65.65,346
20190201|2018-10-26 11:00,26,65.675,65.825,65.475,65.725,224
20190201|2018-10-26 11:30,26,65.75,65.875,65.6,65.7,341
20190201|2018-10-26 12:00,26,65.65,66.3,65.575,66.1,630
20190201|2018-10-26 12:30,26,66.125,66.475,65.8,66.325,1123
20190201|2018-10-26 13:00,26,66.3,66.4,66.25,66.35,174
20190201|2018-10-29 08:30,29,66.6,67.25,66.45,67.25,1439
20190201|2018-10-29 09:00,29,67.25,67.375,66.875,66.95,567
20190201|2018-10-29 09:30,29,67,67.25,67,67.225,295
20190201|2018-10-29 10:00,29,67.25,67.475,67.225,67.45,326
20190201|2018-10-29 10:30,29,67.475,67.5,67.225,67.3,664
20190201|2018-10-29 11:00,29,67.275,67.425,66.9,67.225,375
20190201|2018-10-29 11:30,29,67.225,67.25,66.975,66.975,240
20190201|2018-10-29 12:00,29,66.975,67.15,66.925,67.05,524
20190201|2018-10-29 12:30,29,67.05,67.375,66.775,66.85,1760
20190201|2018-10-29 13:00,29,66.85,66.875,66.7,66.7,286
20190201|2018-10-30 08:30,30,67.1,67.375,66.525,66.95,1677
20190201|2018-10-30 09:00,30,66.925,67.275,66.775,66.875,491
20190201|2018-10-30 09:30,30,66.875,67.05,66.6,66.85,282
20190201|2018-10-30 10:00,30,66.825,67.025,66.775,66.925,243
20190201|2018-10-30 10:30,30,66.925,67.075,66.8,67.05,317
20190201|2018-10-30 11:00,30,67.05,67.1,66.85,66.975,278
20190201|2018-10-30 11:30,30,66.95,67.075,66.825,66.825,179
20190201|2018-10-30 12:00,30,66.85,66.95,66.725,66.725,375
20190201|2018-10-30 12:30,30,66.725,67.025,66.7,67,1310
20190201|2018-10-30 13:00,30,66.975,67,66.725,66.725,221
20190201|2018-10-31 08:30,31,67.3,67.525,67.075,67.075,1140
20190201|2018-10-31 09:00,31,67.1,67.325,67.075,67.2,313
20190201|2018-10-31 09:30,31,67.225,67.225,66.625,66.725,545
20190201|2018-10-31 10:00,31,66.725,66.825,66.475,66.7,347
20190201|2018-10-31 10:30,31,66.7,66.975,66.575,66.625,354
20190201|2018-10-31 11:00,31,66.575,66.625,66.125,66.35,466
20190201|2018-10-31 11:30,31,66.35,66.65,66.25,66.6,261
20190201|2018-10-31 12:00,31,66.575,66.675,66.2,66.25,234
20190201|2018-10-31 12:30,31,66.225,66.225,65.225,65.35,2109
20190201|2018-10-31 13:00,31,65.375,65.5,65.35,65.5,186
20190201|2018-11-01 08:30,1,64.75,65,63.625,64.525,1493
20190201|2018-11-01 09:00,1,64.5,65.875,64.475,65.85,1089
20190201|2018-11-01 09:30,1,65.825,65.95,65.125,65.15,295
20190201|2018-11-01 10:00,1,65.2,65.425,64.975,64.975,375
20190201|2018-11-01 10:30,1,65.025,65.45,64.925,65.1,411
20190201|2018-11-01 11:00,1,65.075,65.3,64.925,65,240
20190201|2018-11-01 11:30,1,64.975,65.225,64.475,65.2,325
20190201|2018-11-01 12:00,1,65.15,65.525,65.15,65.425,287
20190201|2018-11-01 12:30,1,65.4,65.575,64.95,65.125,1117
20190201|2018-11-01 13:00,1,65.125,65.25,65.05,65.1,131
20190201|2018-11-02 08:30,2,64.95,65.5,64.7,64.975,794
20190201|2018-11-02 09:00,2,64.95,65.2,64.675,64.675,478
20190201|2018-11-02 09:30,2,64.625,65,64.45,64.95,330
20190201|2018-11-02 10:00,2,64.975,64.975,64.6,64.75,153
20190201|2018-11-02 10:30,2,64.775,65.275,64.775,64.9,351
20190201|2018-11-02 11:00,2,64.875,65.225,64.675,65.05,334
20190201|2018-11-02 11:30,2,65.1,65.15,64.775,65.075,304
20190201|2018-11-02 12:00,2,65.05,65.075,64.525,64.825,310
20190201|2018-11-02 12:30,2,64.825,64.95,64.525,64.725,1553
20190201|2018-11-02 13:00,2,64.75,64.95,64.75,64.85,152
20190201|2018-11-05 08:30,5,64.725,65.775,64.6,64.6,982
20190201|2018-11-05 09:00,5,64.55,64.625,64.3,64.325,316
20190201|2018-11-05 09:30,5,64.275,64.45,63.95,64.3,431
20190201|2018-11-05 10:00,5,64.3,64.325,64.1,64.2,302
20190201|2018-11-05 10:30,5,64.2,64.375,64.075,64.25,176
20190201|2018-11-05 11:00,5,64.2,64.5,64.025,64.175,259
20190201|2018-11-05 11:30,5,64.125,64.3,64.125,64.275,88
20190201|2018-11-05 12:00,5,64.25,64.45,63.825,63.825,266
20190201|2018-11-05 12:30,5,63.8,64.25,63.8,64.25,951
20190201|2018-11-05 13:00,5,64.225,64.325,64.2,64.3,160
20190201|2018-11-06 08:30,6,63.8,64.1,63.325,63.625,1027
20190201|2018-11-06 09:00,6,63.65,63.825,63.6,63.725,755
20190201|2018-11-06 09:30,6,63.725,63.725,62.875,63.3,1220
20190201|2018-11-06 10:00,6,63.275,63.325,62.7,62.875,474
20190201|2018-11-06 10:30,6,62.825,62.825,62.325,62.4,537
20190201|2018-11-06 11:00,6,62.4,62.55,62.2,62.55,344
20190201|2018-11-06 11:30,6,62.55,62.65,62.05,62.1,304
20190201|2018-11-06 12:00,6,62.075,62.1,61.175,61.225,997
20190201|2018-11-06 12:30,6,61.225,61.525,61.2,61.375,1239
20190201|2018-11-06 13:00,6,61.4,61.5,61.3,61.375,218
20190201|2018-11-07 08:30,7,61.75,62.125,61.25,61.875,1523
20190201|2018-11-07 09:00,7,61.85,62.075,61.65,61.975,814
20190201|2018-11-07 09:30,7,61.95,62.15,61.45,61.45,479
20190201|2018-11-07 10:00,7,61.45,61.6,61.125,61.25,558
20190201|2018-11-07 10:30,7,61.275,61.575,61.05,61.275,382
20190201|2018-11-07 11:00,7,61.275,61.575,61,61.1,540
20190201|2018-11-07 11:30,7,61.075,61.475,60.975,61.375,473
20190201|2018-11-07 12:00,7,61.4,61.6,61.25,61.425,404
20190201|2018-11-07 12:30,7,61.45,61.825,61.1,61.15,3045
20190201|2018-11-07 13:00,7,61.125,61.2,61.1,61.125,209
20190201|2018-11-08 08:30,8,60.9,61.05,60.25,60.5,1749
20190201|2018-11-08 09:00,8,60.525,60.625,60.075,60.375,664
20190201|2018-11-08 09:30,8,60.35,61.075,60.175,60.8,732
20190201|2018-11-08 10:00,8,60.75,60.9,60.2,60.55,593
20190201|2018-11-08 10:30,8,60.625,60.675,60.1,60.2,537
20190201|2018-11-08 11:00,8,60.2,60.3,60,60.15,533
20190201|2018-11-08 11:30,8,60.15,60.375,60,60.3,415
20190201|2018-11-08 12:00,8,60.3,60.3,59.95,60.15,580
20190201|2018-11-08 12:30,8,60.175,60.55,60,60.125,2397
20190201|2018-11-08 13:00,8,60.15,60.4,60.125,60.35,242
20190201|2018-11-09 08:30,9,59.75,59.9,59.25,59.85,1367
20190201|2018-11-09 09:00,9,59.825,60.475,59.6,59.6,1080
20190201|2018-11-09 09:30,9,59.6,60.025,59.25,59.925,674
20190201|2018-11-09 10:00,9,59.95,60.1,59.7,59.9,551
20190201|2018-11-09 10:30,9,59.875,60.35,59.7,60.15,568
20190201|2018-11-09 11:00,9,60.15,60.275,59.85,60.05,513
20190201|2018-11-09 11:30,9,60.025,60.05,59.8,59.825,445
20190201|2018-11-09 12:00,9,59.8,60.25,59.775,60.025,560
20190201|2018-11-09 12:30,9,60.075,60.075,59.325,59.45,3181
20190201|2018-11-09 13:00,9,59.425,59.8,59.4,59.55,401
20190201|2018-11-12 08:30,12,59.4,62.075,59.3,62,2344
20190201|2018-11-12 09:00,12,62.025,62.2,61.2,61.325,727
20190201|2018-11-12 09:30,12,61.325,61.775,61.05,61.425,638
20190201|2018-11-12 10:00,12,61.475,61.6,61.025,61.2,768
20190201|2018-11-12 10:30,12,61.125,61.475,61.025,61.325,741
20190201|2018-11-12 11:00,12,61.325,61.825,61.15,61.75,506
20190201|2018-11-12 11:30,12,61.725,61.775,61.3,61.45,525
20190201|2018-11-12 12:00,12,61.475,61.85,61.4,61.675,763
20190201|2018-11-12 12:30,12,61.675,61.825,61.425,61.6,3104
20190201|2018-11-12 13:00,12,61.6,61.875,61.575,61.875,459
20190201|2018-11-13 08:30,13,61.7,62.3,61.675,61.925,1428
20190201|2018-11-13 09:00,13,61.9,62.15,61.625,62.05,781
20190201|2018-11-13 09:30,13,62.025,62.25,61.925,62.2,475
20190201|2018-11-13 10:00,13,62.2,62.375,62,62.2,423
20190201|2018-11-13 10:30,13,62.225,62.425,62.05,62.4,329
20190201|2018-11-13 11:00,13,62.35,62.425,62.15,62.325,405
20190201|2018-11-13 11:30,13,62.35,62.45,62.125,62.375,575
20190201|2018-11-13 12:00,13,62.4,62.625,62.375,62.475,1229
20190201|2018-11-13 12:30,13,62.525,62.525,61.95,62.025,3384
20190201|2018-11-13 13:00,13,62.05,62.3,61.925,61.95,309
20190201|2018-11-14 08:30,14,61.825,62.325,61.65,61.85,1558
20190201|2018-11-14 09:00,14,61.875,62.5,61.825,61.925,1137
20190201|2018-11-14 09:30,14,62,62.325,62,62.125,335
20190201|2018-11-14 10:00,14,62.125,62.3,61.925,62.075,458
20190201|2018-11-14 10:30,14,62.125,62.525,61.95,62.275,453
20190201|2018-11-14 11:00,14,62.3,62.725,62.075,62.575,611
20190201|2018-11-14 11:30,14,62.575,62.675,62.55,62.6,271
20190201|2018-11-14 12:00,14,62.575,62.6,62.15,62.25,441
20190201|2018-11-14 12:30,14,62.25,62.55,62.125,62.35,2193
20190201|2018-11-14 13:00,14,62.35,62.6,62.3,62.525,264
20190201|2018-11-15 08:30,15,62.525,63.125,62.325,62.975,1746
20190201|2018-11-15 09:00,15,63,63.25,62.95,62.95,928
20190201|2018-11-15 09:30,15,62.925,63.275,62.825,63.15,752
20190201|2018-11-15 10:00,15,63.15,63.45,63.05,63.25,785
20190201|2018-11-15 10:30,15,63.225,63.275,63.05,63.15,228
20190201|2018-11-15 11:00,15,63.175,63.625,63.175,63.6,462
20190201|2018-11-15 11:30,15,63.6,63.625,63.325,63.4,317
20190201|2018-11-15 12:00,15,63.375,63.45,62.975,63.125,570
20190201|2018-11-15 12:30,15,63.15,63.975,63.1,63.775,2840
20190201|2018-11-15 13:00,15,63.75,63.825,63.725,63.775,163
20190201|2018-11-16 08:30,16,64.2,66.75,64.075,66.625,5186
20190201|2018-11-16 09:00,16,66.675,66.75,65.95,66.025,1505
20190201|2018-11-16 09:30,16,66.025,66.1,65.45,65.675,1076
20190201|2018-11-16 10:00,16,65.7,66.6,65.575,66.525,766
20190201|2018-11-16 10:30,16,66.55,66.7,66.475,66.625,816
20190201|2018-11-16 11:00,16,66.625,66.75,66.6,66.725,1132
20190201|2018-11-16 11:30,16,66.75,66.75,66.7,66.75,281
20190201|2018-11-16 12:00,16,66.75,66.75,66.675,66.75,283
20190201|2018-11-16 12:30,16,66.75,66.75,66.75,66.75,195
20190201|2018-11-16 13:00,16,66.75,66.75,66.725,66.75,337
20190201|2018-11-19 08:30,19,67.05,67.675,66.825,67.05,5452
20190201|2018-11-19 09:00,19,67.05,67.375,66.775,67.35,1915
20190201|2018-11-19 09:30,19,67.35,67.65,67.25,67.55,1589
20190201|2018-11-19 10:00,19,67.525,67.675,67.4,67.625,1352
20190201|2018-11-19 10:30,19,67.625,67.675,67.275,67.625,1599
20190201|2018-11-19 11:00,19,67.625,68,67.6,67.9,1671
20190201|2018-11-19 11:30,19,67.9,68.625,67.825,68.4,2686
20190201|2018-11-19 12:00,19,68.375,68.775,68.25,68.775,1677
20190201|2018-11-19 12:30,19,68.75,69.15,68.55,69.15,4742
20190201|2018-11-19 13:00,19,69.125,69.175,68.975,69.025,797
20190201|2018-11-20 08:30,20,69,69.5,67.925,68.1,4513
20190201|2018-11-20 09:00,20,68.1,68.525,67.45,67.725,2251
20190201|2018-11-20 09:30,20,67.7,67.975,67.4,67.875,819
20190201|2018-11-20 10:00,20,67.925,68.15,67.3,67.525,1191
20190201|2018-11-20 10:30,20,67.525,67.95,67.35,67.475,1022
20190201|2018-11-20 11:00,20,67.5,67.525,67.2,67.3,945
20190201|2018-11-20 11:30,20,67.275,67.425,67.175,67.3,629
20190201|2018-11-20 12:00,20,67.3,67.375,66.95,67.35,1033
20190201|2018-11-20 12:30,20,67.325,67.45,66.875,67.15,2778
20190201|2018-11-20 13:00,20,67.175,67.2,66.95,66.95,247
20190201|2018-11-21 08:30,21,66.675,66.7,65.6,65.725,2922
20190201|2018-11-21 09:00,21,65.75,66.575,65.7,66.475,1510
20190201|2018-11-21 09:30,21,66.475,66.6,66.25,66.425,771
20190201|2018-11-21 10:00,21,66.45,66.775,66.125,66.175,707
20190201|2018-11-21 10:30,21,66.2,66.55,66.2,66.5,391
20190201|2018-11-21 11:00,21,66.525,66.85,66.325,66.475,752
20190201|2018-11-21 11:30,21,66.45,66.6,66.3,66.55,509
20190201|2018-11-21 12:00,21,66.525,66.75,66.525,66.6,570
20190201|2018-11-21 12:30,21,66.65,66.675,65.875,66.275,2428
20190201|2018-11-21 13:00,21,66.275,66.375,66.075,66.325,211
20190201|2018-11-23 08:30,23,66.125,67.5,66.1,67.4,2662
20190201|2018-11-23 09:00,23,67.4,68.3,67.375,67.85,2613
20190201|2018-11-23 09:30,23,67.85,67.85,67.475,67.725,858
20190201|2018-11-23 10:00,23,67.75,67.75,67.175,67.525,734
20190201|2018-11-23 10:30,23,67.5,67.9,67.375,67.875,477
20190201|2018-11-23 11:00,23,67.85,68.25,67.6,68.075,629
20190201|2018-11-23 11:30,23,68.075,68.25,67.6,67.775,1993
20190201|2018-11-23 12:00,23,67.825,68.125,67.75,68.075,218
20190201|2018-11-26 08:30,26,67.95,67.975,66.575,66.775,3023
20190201|2018-11-26 09:00,26,66.8,67.25,66.65,66.7,1120
20190201|2018-11-26 09:30,26,66.7,66.725,66.05,66.05,1237
20190201|2018-11-26 10:00,26,66.075,66.175,65.25,65.425,1654
20190201|2018-11-26 10:30,26,65.425,65.45,65.1,65.325,1771
20190201|2018-11-26 11:00,26,65.325,65.7,65.225,65.375,1175
20190201|2018-11-26 11:30,26,65.35,65.725,65.325,65.55,748
20190201|2018-11-26 12:00,26,65.575,65.625,64.95,65.075,1817
20190201|2018-11-26 12:30,26,65.075,65.7,65.075,65.575,3240
20190201|2018-11-26 13:00,26,65.575,65.7,65.575,65.7,231
20190201|2018-11-27 08:30,27,66,66.05,64.65,64.65,2242
20190201|2018-11-27 09:00,27,64.625,64.75,64.175,64.5,1553
20190201|2018-11-27 09:30,27,64.5,64.525,64.2,64.425,999
20190201|2018-11-27 10:00,27,64.425,65.3,64.325,65.275,1821
20190201|2018-11-27 10:30,27,65.3,65.525,64.95,65.075,861
20190201|2018-11-27 11:00,27,65.05,65.375,64.9,65.375,506
20190201|2018-11-27 11:30,27,65.35,65.375,64.975,65.075,358
20190201|2018-11-27 12:00,27,65.1,65.7,64.925,65.625,908
20190201|2018-11-27 12:30,27,65.625,65.625,64.975,65.05,1593
20190201|2018-11-27 13:00,27,65.05,65.125,64.925,64.925,273
20190201|2018-11-28 08:30,28,64.875,65.4,64.475,65.25,1629
20190201|2018-11-28 09:00,28,65.225,65.9,65.05,65.5,1218
20190201|2018-11-28 09:30,28,65.475,65.625,65.125,65.25,595
20190201|2018-11-28 10:00,28,65.25,65.3,64.825,64.95,471
20190201|2018-11-28 10:30,28,64.95,65.175,64.5,64.675,598
20190201|2018-11-28 11:00,28,64.625,64.925,64.45,64.475,687
20190201|2018-11-28 11:30,28,64.45,64.6,63.85,64.5,1500
20190201|2018-11-28 12:00,28,64.525,64.725,64.35,64.55,634
20190201|2018-11-28 12:30,28,64.55,64.75,64.325,64.55,1425
20190201|2018-11-28 13:00,28,64.575,64.675,64.55,64.65,199
20190201|2018-11-29 08:30,29,65.1,67.35,65.1,66.825,5581
20190201|2018-11-29 09:00,29,66.85,67.15,66.55,66.7,1255
20190201|2018-11-29 09:30,29,66.7,67.05,66.325,66.475,1003
20190201|2018-11-29 10:00,29,66.5,66.625,66.25,66.625,702
20190201|2018-11-29 10:30,29,66.6,66.9,66.35,66.9,774
20190201|2018-11-29 11:00,29,66.875,66.975,66.625,66.8,651
20190201|2018-11-29 11:30,29,66.8,66.925,66.725,66.8,367
20190201|2018-11-29 12:00,29,66.825,67.375,66.8,67.35,2182
20190201|2018-11-29 12:30,29,67.35,67.45,67.075,67.45,2673
20190201|2018-11-29 13:00,29,67.45,67.475,67.3,67.35,706
20190201|2018-11-30 08:30,30,67.475,67.65,65.95,66.25,3729
20190201|2018-11-30 09:00,30,66.275,67.05,66.175,66.725,1005
20190201|2018-11-30 09:30,30,66.775,67.3,66.75,67.1,787
20190201|2018-11-30 10:00,30,67.075,67.625,66.975,67.05,919
20190201|2018-11-30 10:30,30,67.075,67.55,67.05,67.4,512
20190201|2018-11-30 11:00,30,67.4,67.75,67.3,67.325,858
20190201|2018-11-30 11:30,30,67.35,67.575,67.25,67.475,439
20190201|2018-11-30 12:00,30,67.475,67.575,67.125,67.475,432
20190201|2018-11-30 12:30,30,67.475,67.825,67.375,67.55,3252
20190201|2018-11-30 13:00,30,67.575,67.6,67.4,67.475,442
20190201|2018-12-03 08:30,3,68.5,68.825,67.825,68,4960
20190201|2018-12-03 09:00,3,67.975,68.125,66.975,67.525,2040
20190201|2018-12-03 09:30,3,67.525,67.7,67.1,67.475,806
20190201|2018-12-03 10:00,3,67.5,67.7,67.175,67.45,696
20190201|2018-12-03 10:30,3,67.45,67.55,65.3,65.525,3932
20190201|2018-12-03 11:00,3,65.525,65.575,64.95,65.1,2969
20190201|2018-12-03 11:30,3,65.1,65.675,64.9,65.425,2040
20190201|2018-12-03 12:00,3,65.425,65.625,65.125,65.5,1229
20190201|2018-12-03 12:30,3,65.475,67,65.425,66.925,4690
20190201|2018-12-03 13:00,3,66.925,67.075,66.875,66.975,614
20190201|2018-12-04 08:30,4,67.05,67.25,66.125,66.5,2529
20190201|2018-12-04 09:00,4,66.5,66.7,65.8,66.15,1609
20190201|2018-12-04 09:30,4,66.125,66.125,65.725,65.975,859
20190201|2018-12-04 10:00,4,65.95,66.15,65.775,65.95,602
20190201|2018-12-04 10:30,4,65.925,66.075,65.55,65.675,589
20190201|2018-12-04 11:00,4,65.675,65.9,65.525,65.9,791
20190201|2018-12-04 11:30,4,65.9,66.3,65.775,66.275,615
20190201|2018-12-04 12:00,4,66.3,66.475,66.075,66.2,434
20190201|2018-12-04 12:30,4,66.25,66.375,65.6,66.05,1760
20190201|2018-12-04 13:00,4,66.025,66.05,65.725,65.725,424
20190201|2018-12-05 08:30,5,65.525,66.15,65.125,66.05,1990
20190201|2018-12-05 09:00,5,66.05,66.45,66,66.175,1197
20190201|2018-12-05 09:30,5,66.175,67.525,66.175,67.05,2013
20190201|2018-12-05 10:00,5,67.05,67.175,66.8,66.925,943
20190201|2018-12-05 10:30,5,66.9,67.25,66.725,67.2,636
20190201|2018-12-05 11:00,5,67.225,67.425,67.2,67.35,960
20190201|2018-12-05 11:30,5,67.375,67.6,67.35,67.475,680
20190201|2018-12-05 12:00,5,67.475,67.975,67.45,67.95,1163
20190201|2018-12-05 12:30,5,67.95,68.1,67.6,67.75,2360
20190201|2018-12-05 13:00,5,67.775,67.775,67.575,67.625,230
20190201|2018-12-06 08:30,6,66.9,67.25,65.25,65.55,4886
20190201|2018-12-06 09:00,6,65.525,66.425,65.4,66.275,1724
20190201|2018-12-06 09:30,6,66.275,66.75,66.225,66.35,1166
20190201|2018-12-06 10:00,6,66.35,66.575,65.975,66.225,762
20190201|2018-12-06 10:30,6,66.25,66.375,66.1,66.225,571
20190201|2018-12-06 11:00,6,66.2,66.525,66.2,66.3,453
20190201|2018-12-06 11:30,6,66.275,66.45,66.15,66.4,406
20190201|2018-12-06 12:00,6,66.45,66.6,66.3,66.425,372
20190201|2018-12-06 12:30,6,66.45,67.075,66.35,66.95,3242
20190201|2018-12-06 13:00,6,66.95,66.975,66.85,66.925,450
20190201|2018-12-07 08:30,7,67.575,67.9,67.375,67.725,2522
20190201|2018-12-07 09:00,7,67.75,67.75,66.175,66.275,3063
20190201|2018-12-07 09:30,7,66.25,67,66.075,66.9,1206
20190201|2018-12-07 10:00,7,66.9,67.65,66.9,67.425,1349
20190201|2018-12-07 10:30,7,67.425,67.55,67.025,67.55,772
20190201|2018-12-07 11:00,7,67.55,67.55,67.2,67.5,474
20190201|2018-12-07 11:30,7,67.525,67.625,67.4,67.5,398
20190201|2018-12-07 12:00,7,67.525,67.6,66.775,67.2,1224
20190201|2018-12-07 12:30,7,67.175,67.95,66.95,67.925,3112
20190201|2018-12-07 13:00,7,67.9,67.9,67.7,67.8,518
20190201|2018-12-10 08:30,10,67.85,68.15,67.575,67.75,1910
20190201|2018-12-10 09:00,10,67.775,67.875,66.625,66.875,1376
20190201|2018-12-10 09:30,10,66.9,67.125,66.75,66.95,1049
20190201|2018-12-10 10:00,10,66.95,67.025,66.675,66.9,806
20190201|2018-12-10 10:30,10,66.85,67.325,66.8,66.95,553
20190201|2018-12-10 11:00,10,67.025,67.25,66.95,67.075,441
20190201|2018-12-10 11:30,10,67.075,67.175,66.9,66.975,331
20190201|2018-12-10 12:00,10,67,67.025,66.85,66.925,501
20190201|2018-12-10 12:30,10,66.95,67.025,66.625,66.775,2431
20190201|2018-12-10 13:00,10,66.8,67.025,66.75,67.025,649
20190201|2018-12-11 08:30,11,66.5,66.65,66.15,66.275,2332
20190201|2018-12-11 09:00,11,66.25,66.4,65.8,65.925,1216
20190201|2018-12-11 09:30,11,65.925,65.925,65.425,65.675,1703
20190201|2018-12-11 10:00,11,65.65,65.65,65.025,65.175,1691
20190201|2018-12-11 10:30,11,65.175,65.525,64.975,65.35,1568
20190201|2018-12-11 11:00,11,65.35,65.6,65.125,65.5,592
20190201|2018-12-11 11:30,11,65.475,65.8,65.3,65.7,650
20190201|2018-12-11 12:00,11,65.675,65.8,65.225,65.25,903
20190201|2018-12-11 12:30,11,65.225,65.375,65.075,65.225,2866
20190201|2018-12-11 13:00,11,65.225,65.375,65.225,65.325,245
20190201|2018-12-12 08:30,12,65.675,65.875,64.775,65.825,3415
20190201|2018-12-12 09:00,12,65.85,65.85,65.125,65.4,1024
20190201|2018-12-12 09:30,12,65.375,65.375,65.05,65.175,486
20190201|2018-12-12 10:00,12,65.175,65.225,65.05,65.075,394
20190201|2018-12-12 10:30,12,65.075,65.375,65.025,65.325,490
20190201|2018-12-12 11:00,12,65.325,65.575,65.1,65.5,534
20190201|2018-12-12 11:30,12,65.5,65.75,65.375,65.65,680
20190201|2018-12-12 12:00,12,65.675,65.725,65.5,65.575,284
20190201|2018-12-12 12:30,12,65.575,65.775,65.4,65.725,1774
20190201|2018-12-12 13:00,12,65.725,65.75,65.7,65.725,256
20190201|2018-12-13 08:30,13,65.375,65.7,64.6,64.7,2527
20190201|2018-12-13 09:00,13,64.675,64.85,64.1,64.775,2612
20190201|2018-12-13 09:30,13,64.8,65.025,64.4,64.8,901
20190201|2018-12-13 10:00,13,64.775,65.175,64.675,64.7,482
20190201|2018-12-13 10:30,13,64.725,64.925,64.5,64.675,806
20190201|2018-12-13 11:00,13,64.7,64.875,64.475,64.725,832
20190201|2018-12-13 11:30,13,64.75,65.075,64.65,64.825,561
20190201|2018-12-13 12:00,13,64.825,65.175,64.65,64.75,978
20190201|2018-12-13 12:30,13,64.775,64.925,64.55,64.85,2089
20190201|2018-12-13 13:00,13,64.875,65.05,64.85,65,386
20190201|2018-12-14 08:30,14,65.275,66.8,64.975,66.475,5214
20190201|2018-12-14 09:00,14,66.525,66.625,66.15,66.3,1257
20190201|2018-12-14 09:30,14,66.3,66.45,66.225,66.275,672
20190201|2018-12-14 10:00,14,66.275,66.3,65.875,65.925,1059
20190201|2018-12-14 10:30,14,65.9,66.2,65.75,65.875,780
20190201|2018-12-14 11:00,14,65.85,66.05,65.85,65.9,419
20190201|2018-12-14 11:30,14,65.9,65.95,65.25,65.275,971
20190201|2018-12-14 12:00,14,65.275,65.525,65.15,65.425,1243
20190201|2018-12-14 12:30,14,65.45,65.625,64.45,64.525,3062
20190201|2018-12-14 13:00,14,64.55,64.825,64.55,64.775,519
20190201|2018-12-17 08:30,17,64.325,64.4,63.025,63.125,4313
20190201|2018-12-17 09:00,17,63.1,63.7,63.075,63.575,2318
20190201|2018-12-17 09:30,17,63.55,63.55,63.2,63.325,721
20190201|2018-12-17 10:00,17,63.35,63.575,63.3,63.35,879
20190201|2018-12-17 10:30,17,63.35,63.5,63.275,63.4,438
20190201|2018-12-17 11:00,17,63.375,63.6,63.25,63.475,626
20190201|2018-12-17 11:30,17,63.45,64,63.425,63.85,1619
20190201|2018-12-17 12:00,17,63.875,64.05,63.65,63.775,1279
20190201|2018-12-17 12:30,17,63.75,63.875,63.4,63.825,2181
20190201|2018-12-17 13:00,17,63.825,63.85,63.75,63.8,271
20190201|2018-12-18 08:30,18,63.65,63.7,62.775,63.125,3340
20190201|2018-12-18 09:00,18,63.1,63.3,62.825,62.9,1028
20190201|2018-12-18 09:30,18,62.9,63.1,62.775,62.925,1197
20190201|2018-12-18 10:00,18,62.9,62.975,62.125,62.525,2811
20190201|2018-12-18 10:30,18,62.5,62.975,62.4,62.775,1326
20190201|2018-12-18 11:00,18,62.75,62.825,62.5,62.525,1021
20190201|2018-12-18 11:30,18,62.5,62.7,62.425,62.575,1046
20190201|2018-12-18 12:00,18,62.6,62.725,62.425,62.65,534
20190201|2018-12-18 12:30,18,62.675,62.725,62.45,62.625,2540
20190201|2018-12-18 13:00,18,62.625,62.675,62.525,62.575,314
20190201|2018-12-19 08:30,19,62.725,63.375,62.45,63.225,2597
20190201|2018-12-19 09:00,19,63.25,63.525,63.175,63.3,1594
20190201|2018-12-19 09:30,19,63.3,63.425,62.95,63.075,926
20190201|2018-12-19 10:00,19,63.075,63.325,62.9,63.275,534
20190201|2018-12-19 10:30,19,63.275,63.3,62.75,62.75,619
20190201|2018-12-19 11:00,19,62.775,62.85,62.2,62.4,1323
20190201|2018-12-19 11:30,19,62.375,63.025,62.375,62.7,933
20190201|2018-12-19 12:00,19,62.675,62.825,62.525,62.675,311
20190201|2018-12-19 12:30,19,62.65,62.775,62.5,62.75,1434
20190201|2018-12-19 13:00,19,62.775,62.85,62.675,62.675,268
20190201|2018-12-20 08:30,20,62.5,62.525,61.8,61.975,2520
20190201|2018-12-20 09:00,20,61.95,62.375,61.825,62.275,1411
20190201|2018-12-20 09:30,20,62.275,62.625,62.175,62.4,1162
20190201|2018-12-20 10:00,20,62.4,62.7,62.325,62.675,1309
20190201|2018-12-20 10:30,20,62.675,62.725,62.275,62.575,950
20190201|2018-12-20 11:00,20,62.575,62.675,62.375,62.425,674
20190201|2018-12-20 11:30,20,62.4,62.6,62.2,62.275,674
20190201|2018-12-20 12:00,20,62.25,63.375,62.175,63.325,1113
20190201|2018-12-20 12:30,20,63.275,63.425,62.2,62.4,2467
20190201|2018-12-20 13:00,20,62.4,62.6,62.4,62.55,273
20190201|2018-12-21 08:30,21,63.25,63.25,62.375,62.475,2532
20190201|2018-12-21 09:00,21,62.475,62.925,62.25,62.825,1367
20190201|2018-12-21 09:30,21,62.825,62.925,62.4,62.675,863
20190201|2018-12-21 10:00,21,62.675,62.775,61.825,62.275,1649
20190201|2018-12-21 10:30,21,62.275,62.275,61.975,61.975,617
20190201|2018-12-21 11:00,21,61.95,62.075,61.6,61.675,947
20190201|2018-12-21 11:30,21,61.675,61.675,61.425,61.45,744
20190201|2018-12-21 12:00,21,61.425,61.675,61.025,61.425,1704
20190201|2018-12-21 12:30,21,61.425,61.65,61.025,61.15,3608
20190201|2018-12-21 13:00,21,61.15,61.275,61.1,61.1,315
20190201|2018-12-24 08:30,24,61.9,61.9,60.8,61.525,1978
20190201|2018-12-24 09:00,24,61.475,61.475,60.85,61.1,761
20190201|2018-12-24 09:30,24,61.075,61.125,60.625,60.7,501
20190201|2018-12-24 10:00,24,60.675,61.05,60.625,60.775,594
20190201|2018-12-24 10:30,24,60.75,60.8,60.6,60.6,439
20190201|2018-12-24 11:00,24,60.6,60.65,60.325,60.35,1184
20190201|2018-12-24 11:30,24,60.375,60.6,60.25,60.275,3459
20190201|2018-12-24 12:00,24,60.3,60.425,60.225,60.225,484
20190201|2018-12-26 08:30,26,60.9,61.175,60.325,60.425,3741
20190201|2018-12-26 09:00,26,60.425,60.475,60.3,60.325,935
20190201|2018-12-26 09:30,26,60.325,60.625,60.25,60.3,702
20190201|2018-12-26 10:00,26,60.3,61.325,60.25,61.25,1049
20190201|2018-12-26 10:30,26,61.25,61.25,60.725,60.925,628
20190201|2018-12-26 11:00,26,60.925,61.175,60.6,60.65,801
20190201|2018-12-26 11:30,26,60.625,60.7,60.425,60.425,397
20190201|2018-12-26 12:00,26,60.425,60.525,60.375,60.45,391
20190201|2018-12-26 12:30,26,60.45,60.475,60.25,60.375,1518
20190201|2018-12-26 13:00,26,60.375,60.425,60.325,60.4,220
20190201|2018-12-27 08:30,27,61.175,61.2,60.6,60.7,2271
20190201|2018-12-27 09:00,27,60.7,60.825,60.3,60.35,1592
20190201|2018-12-27 09:30,27,60.325,60.825,60.2,60.75,1521
20190201|2018-12-27 10:00,27,60.75,60.95,60.675,60.825,777
20190201|2018-12-27 10:30,27,60.825,61.1,60.8,60.9,708
20190201|2018-12-27 11:00,27,60.925,61.05,60.575,60.85,741
20190201|2018-12-27 11:30,27,60.775,60.825,60.65,60.775,509
20190201|2018-12-27 12:00,27,60.75,60.85,60.575,60.575,594
20190201|2018-12-27 12:30,27,60.55,60.775,60.5,60.55,1593
20190201|2018-12-27 13:00,27,60.575,60.675,60.575,60.675,175
20190201|2018-12-28 08:30,28,60.95,61,60.575,60.725,1419
20190201|2018-12-28 09:00,28,60.7,60.85,60.65,60.775,1003
20190201|2018-12-28 09:30,28,60.75,60.825,60.55,60.7,605
20190201|2018-12-28 10:00,28,60.7,60.75,60.55,60.6,452
20190201|2018-12-28 10:30,28,60.65,61.175,60.65,61.1,1179
20190201|2018-12-28 11:00,28,61.1,61.2,60.825,60.85,675
20190201|2018-12-28 11:30,28,60.825,60.95,60.75,60.875,280
20190201|2018-12-28 12:00,28,60.875,60.925,60.725,60.8,290
20190201|2018-12-28 12:30,28,60.775,60.8,60.625,60.65,1573
20190201|2018-12-28 13:00,28,60.625,60.825,60.6,60.775,286
20190201|2018-12-31 08:30,31,60.85,61.4,60.85,61.075,1769
20190201|2018-12-31 09:00,31,61.075,61.275,60.95,61.175,559
20190201|2018-12-31 09:30,31,61.15,61.275,61.05,61.175,318
20190201|2018-12-31 10:00,31,61.175,61.475,61.1,61.2,904
20190201|2018-12-31 10:30,31,61.225,61.25,61.05,61.075,417
20190201|2018-12-31 11:00,31,61.075,61.1,60.975,61.025,342
20190201|2018-12-31 11:30,31,61,61.125,60.975,61,409
20190201|2018-12-31 12:00,31,60.975,61.075,60.8,60.875,872
20190201|2018-12-31 12:30,31,60.875,61.225,60.8,60.95,3655
20190201|2018-12-31 13:00,31,60.975,61.075,60.9,61,272
20190201|2019-01-02 08:30,2,61.375,62.6,61.25,62.6,5431
20190201|2019-01-02 09:00,2,62.6,63.425,62.575,63.125,3271
20190201|2019-01-02 09:30,2,63.15,63.325,62.725,62.8,1433
20190201|2019-01-02 10:00,2,62.8,62.875,62.6,62.65,873
20190201|2019-01-02 10:30,2,62.65,62.7,61.8,61.875,2255
20190201|2019-01-02 11:00,2,61.85,62.075,61.425,61.55,2195
20190201|2019-01-02 11:30,2,61.525,61.975,61.525,61.875,1249
20190201|2019-01-02 12:00,2,61.875,61.925,61.7,61.8,931
20190201|2019-01-02 12:30,2,61.8,61.975,61.625,61.625,3040
20190201|2019-01-02 13:00,2,61.65,61.875,61.625,61.825,303
20190201|2019-01-03 08:30,3,62.1,62.725,61.95,62.5,2804
20190201|2019-01-03 09:00,3,62.525,62.6,62.175,62.2,1071
20190201|2019-01-03 09:30,3,62.175,62.65,62.15,62.475,791
20190201|2019-01-03 10:00,3,62.475,62.575,62.375,62.375,606
20190201|2019-01-03 10:30,3,62.425,62.575,62.3,62.4,557
20190201|2019-01-03 11:00,3,62.4,62.5,62.325,62.4,801
20190201|2019-01-03 11:30,3,62.4,62.5,62.275,62.3,758
20190201|2019-01-03 12:00,3,62.325,62.325,62.1,62.225,642
20190201|2019-01-03 12:30,3,62.15,62.35,62.05,62.175,2150
20190201|2019-01-03 13:00,3,62.2,62.4,62.175,62.4,311
20190201|2019-01-04 08:30,4,62.775,62.95,62.25,62.475,2069
20190201|2019-01-04 09:00,4,62.475,62.525,61.4,62.2,2750
20190201|2019-01-04 09:30,4,62.225,62.55,62.025,62.375,945
20190201|2019-01-04 10:00,4,62.35,62.575,62.175,62.225,873
20190201|2019-01-04 10:30,4,62.2,62.475,62.175,62.375,819
20190201|2019-01-04 11:00,4,62.325,62.375,62.025,62.15,604
20190201|2019-01-04 11:30,4,62.125,62.3,62.075,62.175,343
20190201|2019-01-04 12:00,4,62.15,62.15,61.875,61.9,477
20190201|2019-01-04 12:30,4,61.875,62.2,61.55,61.95,2144
20190201|2019-01-04 13:00,4,61.95,62.05,61.825,61.825,404
20190201|2019-01-07 08:30,7,61.95,62.15,61.6,61.95,1566
20190201|2019-01-07 09:00,7,61.95,62.05,61.65,61.65,746
20190201|2019-01-07 09:30,7,61.65,61.725,61.25,61.65,1614
20190201|2019-01-07 10:00,7,61.7,62.05,61.675,61.9,748
20190201|2019-01-07 10:30,7,61.925,62.025,61.675,62.025,755
20190201|2019-01-07 11:00,7,62,62,61.55,61.7,709
20190201|2019-01-07 11:30,7,61.7,61.775,61.55,61.775,296
20190201|2019-01-07 12:00,7,61.75,61.825,61.6,61.675,414
20190201|2019-01-07 12:30,7,61.7,62,61.65,61.925,1429
20190201|2019-01-07 13:00,7,61.9,61.925,61.8,61.825,255
20190201|2019-01-08 08:30,8,62.6,62.85,62.325,62.825,2343
20190201|2019-01-08 09:00,8,62.825,63.075,62.675,62.775,1520
20190201|2019-01-08 09:30,8,62.775,63.05,62.75,63,944
20190201|2019-01-08 10:00,8,62.975,63.15,62.85,62.95,1052
20190201|2019-01-08 10:30,8,62.95,63.025,62.725,62.75,778
20190201|2019-01-08 11:00,8,62.725,62.8,62.25,62.25,1205
20190201|2019-01-08 11:30,8,62.25,62.425,62.175,62.3,495
20190201|2019-01-08 12:00,8,62.35,62.65,62.075,62.5,948
20190201|2019-01-08 12:30,8,62.55,62.8,62.325,62.55,2293
20190201|2019-01-08 13:00,8,62.55,62.675,62.5,62.65,471
20190201|2019-01-09 08:30,9,62.4,63.6,62.375,63.35,3257
20190201|2019-01-09 09:00,9,63.325,63.675,63.225,63.6,1229
20190201|2019-01-09 09:30,9,63.6,63.775,63.45,63.725,1192
20190201|2019-01-09 10:00,9,63.725,64,63.55,63.575,1888
20190201|2019-01-09 10:30,9,63.575,63.9,63.55,63.675,554
20190201|2019-01-09 11:00,9,63.675,63.8,63.575,63.6,474
20190201|2019-01-09 11:30,9,63.6,63.75,63.525,63.55,586
20190201|2019-01-09 12:00,9,63.575,64.1,63.525,63.95,1022
20190201|2019-01-09 12:30,9,63.975,64.025,63.55,63.85,3412
20190201|2019-01-09 13:00,9,63.85,64.025,63.85,63.9,752
20190201|2019-01-10 08:30,10,63.575,63.95,63.25,63.575,3221
20190201|2019-01-10 09:00,10,63.6,63.725,63.15,63.25,1534
20190201|2019-01-10 09:30,10,63.25,63.6,63.1,63.575,1364
20190201|2019-01-10 10:00,10,63.575,64.075,63.55,63.55,1226
20190201|2019-01-10 10:30,10,63.55,63.9,63.5,63.775,679
20190201|2019-01-10 11:00,10,63.8,63.925,63.5,63.9,681
20190201|2019-01-10 11:30,10,63.9,64,63.725,63.925,839
20190201|2019-01-10 12:00,10,63.95,64.175,63.825,63.825,1024
20190201|2019-01-10 12:30,10,63.825,64.225,63.825,64.025,3066
20190201|2019-01-10 13:00,10,64.05,64.05,63.85,63.875,346
20190201|2019-01-11 08:30,11,63.375,63.7,62.65,62.925,4763
20190201|2019-01-11 09:00,11,62.95,63.05,62.6,63.05,1866
20190201|2019-01-11 09:30,11,63.075,63.075,62.825,62.975,575
20190201|2019-01-11 10:00,11,62.975,63,62.5,62.6,1142
20190201|2019-01-11 10:30,11,62.55,62.775,62.425,62.6,1353
20190201|2019-01-11 11:00,11,62.55,63.175,62.55,63.075,1137
20190201|2019-01-11 11:30,11,63.1,63.175,62.975,63.075,406
20190201|2019-01-11 12:00,11,63.075,63.075,62.925,62.975,379
20190201|2019-01-11 12:30,11,62.975,63.025,62.5,62.55,3963
20190201|2019-01-11 13:00,11,62.55,62.675,62.5,62.65,703
20190201|2019-01-14 08:30,14,62.65,62.725,61.4,61.65,4582
20190201|2019-01-14 09:00,14,61.625,61.8,61.575,61.775,1077
20190201|2019-01-14 09:30,14,61.775,62.225,61.7,62.2,646
20190201|2019-01-14 10:00,14,62.25,62.25,61.8,61.8,640
20190201|2019-01-14 10:30,14,61.8,62.125,61.75,61.925,480
20190201|2019-01-14 11:00,14,61.9,61.9,61.775,61.875,321
20190201|2019-01-14 11:30,14,61.875,61.95,61.7,61.8,257
20190201|2019-01-14 12:00,14,61.825,62,61.7,61.725,484
20190201|2019-01-14 12:30,14,61.75,62.175,61.7,61.85,3567
20190201|2019-01-14 13:00,14,61.825,61.95,61.75,61.925,474
20190201|2019-01-15 08:30,15,62.25,63.15,62.1,63.025,3606
20190201|2019-01-15 09:00,15,63,63.6,62.975,63.55,2480
20190201|2019-01-15 09:30,15,63.525,63.55,63,63.075,1299
20190201|2019-01-15 10:00,15,63.05,63.175,62.675,62.775,1169
20190201|2019-01-15 10:30,15,62.775,62.975,62.45,62.85,1181
20190201|2019-01-15 11:00,15,62.825,62.85,62.45,62.675,809
20190201|2019-01-15 11:30,15,62.65,62.725,61.5,61.65,2337
20190201|2019-01-15 12:00,15,61.675,62,61.475,61.9,1312
20190201|2019-01-15 12:30,15,61.9,62.275,61.725,62.15,1620
20190201|2019-01-15 13:00,15,62.15,62.4,62.1,62.2,536
20190201|2019-01-16 08:30,16,61.45,61.675,59.575,59.975,6605
20190201|2019-01-16 09:00,16,59.95,60.4,59.8,60.375,1717
20190201|2019-01-16 09:30,16,60.35,60.375,60.025,60.125,680
20190201|2019-01-16 10:00,16,60.125,60.15,59.95,59.95,687
20190201|2019-01-16 10:30,16,59.975,60.025,59.875,59.925,837
20190201|2019-01-16 11:00,16,59.95,60.05,59.85,59.85,435
20190201|2019-01-16 11:30,16,59.85,60,59.725,60,1056
20190201|2019-01-16 12:00,16,60.025,60.125,59.6,59.65,1241
20190201|2019-01-16 12:30,16,59.65,60.35,59.5,60.025,3216
20190201|2019-01-16 13:00,16,60,60.025,59.7,59.85,442
20190201|2019-01-17 08:30,17,60.075,60.35,59.125,60.225,2259
20190201|2019-01-17 09:00,17,60.25,60.725,59.775,60.625,1328
20190201|2019-01-17 09:30,17,60.625,60.675,60.175,60.45,1324
20190201|2019-01-17 10:00,17,60.475,60.675,60.225,60.35,581
20190201|2019-01-17 10:30,17,60.325,60.675,60.325,60.675,555
20190201|2019-01-17 11:00,17,60.7,60.875,60.525,60.725,805
20190201|2019-01-17 11:30,17,60.725,61.2,60.525,60.8,895
20190201|2019-01-17 12:00,17,60.8,60.975,60.725,60.825,493
20190201|2019-01-17 12:30,17,60.85,60.975,60.6,60.825,1280
20190201|2019-01-17 13:00,17,60.825,60.875,60.65,60.825,422
20190201|2019-01-18 08:30,18,61.175,61.775,61.15,61.15,1567
20190201|2019-01-18 09:00,18,61.15,61.875,61.125,61.85,1545
20190201|2019-01-18 09:30,18,61.825,62.075,61.55,61.75,1587
20190201|2019-01-18 10:00,18,61.775,62.075,61.65,62.075,810
20190201|2019-01-18 10:30,18,62.075,62.075,61.725,61.85,305
20190201|2019-01-18 11:00,18,61.875,61.9,61.575,61.675,393
20190201|2019-01-18 11:30,18,61.675,62,61.6,61.95,278
20190201|2019-01-18 12:00,18,61.95,62.175,61.8,62.1,690
20190201|2019-01-18 12:30,18,62.075,62.125,61.175,61.225,1575
20190201|2019-01-18 13:00,18,61.225,61.25,61.1,61.2,252
20190201|2019-01-22 08:30,22,61.725,62.025,61.3,61.75,1575
20190201|2019-01-22 09:00,22,61.75,61.825,60.85,61.3,1384
20190201|2019-01-22 09:30,22,61.325,61.575,61.25,61.5,278
20190201|2019-01-22 10:00,22,61.5,61.825,61.5,61.575,296
20190201|2019-01-22 10:30,22,61.575,61.65,61.275,61.5,181
20190201|2019-01-22 11:00,22,61.525,61.525,61.225,61.425,161
20190201|2019-01-22 11:30,22,61.45,61.575,61.45,61.45,361
20190201|2019-01-22 12:00,22,61.475,61.725,61.325,61.375,199
20190201|2019-01-22 12:30,22,61.425,61.6,61.275,61.45,673
20190201|2019-01-22 13:00,22,61.45,61.7,61.425,61.65,124
20190201|2019-01-23 08:30,23,61.15,61.45,60.6,60.95,1651
20190201|2019-01-23 09:00,23,60.95,60.975,60.55,60.825,477
20190201|2019-01-23 09:30,23,60.8,60.825,60.4,60.425,755
20190201|2019-01-23 10:00,23,60.4,60.5,60.3,60.475,777
20190201|2019-01-23 10:30,23,60.475,60.8,60.475,60.725,391
20190201|2019-01-23 11:00,23,60.725,60.9,60.6,60.625,160
20190201|2019-01-23 11:30,23,60.625,60.825,60.6,60.8,124
20190201|2019-01-23 12:00,23,60.825,60.9,60.75,60.85,146
20190201|2019-01-23 12:30,23,60.85,61.125,60.675,60.775,1927
20190201|2019-01-23 13:00,23,60.775,60.825,60.7,60.775,279
20190201|2019-01-24 08:30,24,60.75,60.825,60.3,60.575,736
20190201|2019-01-24 09:00,24,60.625,60.775,60.375,60.7,309
20190201|2019-01-24 09:30,24,60.7,60.75,60.5,60.6,169
20190201|2019-01-24 10:00,24,60.6,60.625,60.4,60.475,316
20190201|2019-01-24 10:30,24,60.425,60.525,60.375,60.375,462
20190201|2019-01-24 11:00,24,60.375,60.45,60.3,60.325,760
20190201|2019-01-24 11:30,24,60.325,60.425,60.175,60.2,326
20190201|2019-01-24 12:00,24,60.225,60.3,60.1,60.15,456
20190201|2019-01-24 12:30,24,60.15,60.175,59.8,59.85,1073
20190201|2019-01-24 13:00,24,59.85,59.925,59.8,59.875,252
20190201|2019-01-25 08:30,25,59.375,59.4,58.55,58.8,1860
20190201|2019-01-25 09:00,25,58.8,59.2,58.7,58.95,403
20190201|2019-01-25 09:30,25,59,59.025,58.325,58.425,1201
20190201|2019-01-25 10:00,25,58.4,58.575,58.375,58.45,427
20190201|2019-01-25 10:30,25,58.45,58.525,58.25,58.45,326
20190201|2019-01-25 11:00,25,58.475,58.475,58.05,58.425,571
20190201|2019-01-25 11:30,25,58.425,58.5,58.35,58.475,122
20190201|2019-01-25 12:00,25,58.425,58.425,58.325,58.325,232
20190201|2019-01-25 12:30,25,58.325,58.475,58.25,58.375,800
20190201|2019-01-25 13:00,25,58.375,58.475,58.25,58.425,307
20190201|2019-01-28 08:30,28,58.525,58.525,57.8,58.225,771
20190201|2019-01-28 09:00,28,58.25,58.5,58.15,58.225,299
20190201|2019-01-28 09:30,28,58.225,58.35,57.975,58.075,263
20190201|2019-01-28 10:00,28,58.1,58.2,58.05,58.125,77
20190201|2019-01-28 10:30,28,58.15,58.225,58,58.225,115
20190201|2019-01-28 11:00,28,58.225,58.275,58.1,58.275,251
20190201|2019-01-28 11:30,28,58.275,58.35,58.25,58.325,181
20190201|2019-01-28 12:00,28,58.325,58.4,58.3,58.375,206
20190201|2019-01-28 12:30,28,58.4,58.425,57.95,57.975,686
20190201|2019-01-28 13:00,28,57.95,58,57.875,57.9,339
20190201|2019-01-29 08:30,29,57.65,57.725,57.175,57.4,1518
20190201|2019-01-29 09:00,29,57.35,57.625,57.1,57.425,742
20190201|2019-01-29 09:30,29,57.425,57.775,57.35,57.6,706
20190201|2019-01-29 10:00,29,57.6,57.775,57.5,57.525,470
20190201|2019-01-29 10:30,29,57.5,57.675,57.425,57.425,238
20190201|2019-01-29 11:00,29,57.425,57.6,57.425,57.5,218
20190201|2019-01-29 11:30,29,57.55,57.6,57.4,57.425,248
20190201|2019-01-29 12:00,29,57.425,57.525,57.325,57.375,313
20190201|2019-01-29 12:30,29,57.35,57.5,57.3,57.3,844
20190201|2019-01-29 13:00,29,57.3,57.3,57.175,57.175,300
20190201|2019-01-30 08:30,30,57.45,57.5,57.325,57.45,535
20190201|2019-01-30 09:00,30,57.45,57.5,57.35,57.425,240
20190201|2019-01-30 09:30,30,57.425,57.55,57.375,57.55,344
20190201|2019-01-30 10:00,30,57.525,57.725,57.525,57.7,403
20190201|2019-01-30 10:30,30,57.7,57.8,57.525,57.55,375
20190201|2019-01-30 11:00,30,57.55,57.625,57.375,57.6,268
20190201|2019-01-30 11:30,30,57.575,57.675,57.475,57.575,163
20190201|2019-01-30 12:00,30,57.575,57.6,57.45,57.45,158
20190201|2019-01-30 12:30,30,57.475,57.525,57.425,57.45,686
20190201|2019-01-30 13:00,30,57.475,57.55,57.45,57.45,164
20190201|2019-01-31 08:30,31,57.325,57.75,57.025,57.675,736
20190201|2019-01-31 09:00,31,57.65,57.7,57.3,57.3,317
20190201|2019-01-31 09:30,31,57.3,57.35,56.9,57,718
20190201|2019-01-31 10:00,31,56.975,57,56.65,56.65,659
20190201|2019-01-31 10:30,31,56.65,56.875,56.475,56.8,621
20190201|2019-01-31 11:00,31,56.825,56.875,56.7,56.775,154
20190201|2019-01-31 11:30,31,56.8,56.85,56.7,56.75,132
20190201|2019-01-31 12:00,31,56.75,56.875,56.5,56.55,296
20190201|2019-01-31 12:30,31,56.525,56.575,56.2,56.2,755
20190201|2019-01-31 13:00,31,56.225,56.35,56.15,56.325,438
20190201|2019-02-01 08:30,1,56.4,56.55,56.2,56.25,646
20190201|2019-02-01 09:00,1,56.225,56.3,56.125,56.225,163
20190201|2019-02-01 09:30,1,56.225,56.425,56.05,56.425,277
20190201|2019-02-01 10:00,1,56.425,56.675,56.325,56.475,421
20190201|2019-02-01 10:30,1,56.475,56.625,56.35,56.35,188
20190201|2019-02-01 11:00,1,56.325,56.35,56.15,56.175,268
20190201|2019-02-01 11:30,1,56.175,56.425,56.175,56.2,106
20190201|2019-02-01 12:00,1,56.2,56.375,56.175,56.325,122
20190201|2019-02-01 12:30,1,56.275,56.375,56.125,56.35,267
20190201|2019-02-01 13:00,1,56.375,56.4,56.225,56.25,124
20190201|2019-02-04 08:30,4,56.4,56.45,56.15,56.45,451
20190201|2019-02-04 09:00,4,56.475,56.575,56.35,56.575,443
20190201|2019-02-04 09:30,4,56.6,56.75,56.5,56.525,391
20190201|2019-02-04 10:00,4,56.5,56.725,56.475,56.7,210
20190201|2019-02-04 10:30,4,56.65,57.025,56.65,56.95,717
20190201|2019-02-04 11:00,4,56.95,57.025,56.9,57,250
20190201|2019-02-04 11:30,4,57,57.125,56.925,57.125,233
20190201|2019-02-04 12:00,4,57.125,57.65,57.1,57.625,565
20190201|2019-02-04 12:30,4,57.625,57.7,57.2,57.45,755
20190201|2019-02-04 13:00,4,57.425,57.575,57.35,57.525,180
20190201|2019-02-05 08:30,5,57.45,57.45,56.75,56.825,1062
20190201|2019-02-05 09:00,5,56.825,56.825,56.65,56.725,266
20190201|2019-02-05 09:30,5,56.725,57,56.65,56.975,320
20190201|2019-02-05 10:00,5,56.95,57,56.875,56.925,86
20190201|2019-02-05 10:30,5,56.925,57,56.825,56.9,159
20190201|2019-02-05 11:00,5,56.9,56.975,56.725,56.75,296
20190201|2019-02-05 11:30,5,56.725,56.825,56.7,56.8,202
20190201|2019-02-05 12:00,5,56.775,56.825,56.7,56.7,131
20190201|2019-02-05 12:30,5,56.75,56.75,56.375,56.425,890
20190201|2019-02-05 13:00,5,56.45,56.5,56.425,56.5,179
20190201|2019-02-06 08:30,6,56.3,56.425,56.175,56.425,824
20190201|2019-02-06 09:00,6,56.425,56.475,56.325,56.4,179
20190201|2019-02-06 09:30,6,56.375,56.425,56.25,56.375,313
20190201|2019-02-06 10:00,6,56.375,56.4,56.25,56.375,87
20190201|2019-02-06 10:30,6,56.325,56.35,56.225,56.275,230
20190201|2019-02-06 11:00,6,56.275,56.3,56.2,56.275,513
20190201|2019-02-06 11:30,6,56.275,56.35,56.25,56.25,166
20190201|2019-02-06 12:00,6,56.275,56.35,56.25,56.25,356
20190201|2019-02-06 12:30,6,56.25,56.275,55.875,55.875,1249
20190201|2019-02-06 13:00,6,55.9,56,55.9,55.925,190
20190201|2019-02-07 08:30,7,56.025,56.025,55.625,55.775,811
20190201|2019-02-07 09:00,7,55.75,55.825,55.625,55.625,225
20190201|2019-02-07 09:30,7,55.625,55.875,55.6,55.75,255
20190201|2019-02-07 10:00,7,55.775,55.775,55.6,55.65,147
20190201|2019-02-07 10:30,7,55.675,55.775,55.5,55.55,163
20190201|2019-02-07 11:00,7,55.575,55.65,55.5,55.6,105
20190201|2019-02-07 11:30,7,55.6,55.625,55.55,55.6,62
20190201|2019-02-07 12:00,7,55.625,55.625,55.525,55.625,113
20190201|2019-02-07 12:30,7,55.575,55.575,55.2,55.225,1255
20190201|2019-02-07 13:00,7,55.25,55.275,55.225,55.25,247
20190201|2019-02-08 08:30,8,55.3,55.55,55.15,55.525,718
20190201|2019-02-08 09:00,8,55.525,55.525,55.3,55.325,220
20190201|2019-02-08 09:30,8,55.3,55.325,55.075,55.175,244
20190201|2019-02-08 10:00,8,55.15,55.25,55.1,55.2,89
20190201|2019-02-08 10:30,8,55.2,55.35,55.1,55.225,306
20190201|2019-02-08 11:00,8,55.225,55.375,55.2,55.35,151
20190201|2019-02-08 11:30,8,55.35,55.375,55.2,55.375,171
20190201|2019-02-08 12:00,8,55.375,55.375,55.2,55.225,135
20190201|2019-02-08 12:30,8,55.2,55.2,55,55.025,737
20190201|2019-02-08 13:00,8,55.025,55.075,55,55,196
20190201|2019-02-11 08:30,11,55,55.375,54.9,55.1,409
20190201|2019-02-11 09:00,11,55.15,55.25,55.15,55.2,77
20190201|2019-02-11 09:30,11,55.225,55.25,55.175,55.225,135
20190201|2019-02-11 10:00,11,55.225,55.225,55.075,55.15,155
20190201|2019-02-11 10:30,11,55.15,55.225,55.15,55.225,79
20190201|2019-02-11 11:00,11,55.25,55.25,55.15,55.175,61
20190201|2019-02-11 11:30,11,55.2,55.25,55.15,55.225,137
20190201|2019-02-11 12:00,11,55.225,55.3,55.15,55.25,159
20190201|2019-02-11 12:30,11,55.25,55.35,55.125,55.175,383
20190201|2019-02-11 13:00,11,55.2,55.25,55.175,55.2,70
20190201|2019-02-12 08:30,12,55.275,55.35,55.1,55.225,850
20190201|2019-02-12 09:00,12,55.25,55.3,55.125,55.225,247
20190201|2019-02-12 09:30,12,55.225,55.3,55.2,55.2,140
20190201|2019-02-12 10:00,12,55.25,55.35,55.175,55.225,169
20190201|2019-02-12 10:30,12,55.225,55.225,55.175,55.225,33
20190201|2019-02-12 11:00,12,55.275,55.375,55.175,55.175,275
20190201|2019-02-12 11:30,12,55.2,55.225,55.175,55.2,37
20190201|2019-02-12 12:00,12,55.225,55.325,55.2,55.275,181
20190201|2019-02-12 12:30,12,55.25,55.325,55.125,55.125,352
20190201|2019-02-12 13:00,12,55.125,55.15,55.1,55.125,153
20190201|2019-02-13 08:30,13,55.075,55.1,55,55,296
20190201|2019-02-13 09:00,13,55.05,55.1,55.025,55.075,89
20190201|2019-02-13 09:30,13,55.075,55.1,55.05,55.05,88
20190201|2019-02-13 10:00,13,55.1,55.175,55.05,55.175,67
20190201|2019-02-13 10:30,13,55.175,55.2,55.1,55.1,76
20190201|2019-02-13 11:00,13,55.15,55.2,55.1,55.125,75
20190201|2019-02-13 11:30,13,55.075,55.125,55.05,55.075,65
20190201|2019-02-13 12:00,13,55.075,55.15,55.025,55.05,96
20190201|2019-02-13 12:30,13,55.05,55.2,55.05,55.15,314
20190201|2019-02-13 13:00,13,55.175,55.175,55.125,55.15,59
20190201|2019-02-14 08:30,14,55,55.05,54.95,54.975,215
20190201|2019-02-14 09:00,14,55,55.025,54.975,55,95
20190201|2019-02-14 09:30,14,54.975,55.075,54.975,55.05,143
20190201|2019-02-14 10:00,14,55.05,55.2,54.975,55.05,615
20190201|2019-02-14 10:30,14,55.025,55.05,55,55,169
20190201|2019-02-14 11:00,14,55,55.05,55,55.05,106
20190201|2019-02-14 11:30,14,55,55.1,55,55.1,81
20190401|2017-11-21 09:30,21,68.9,68.9,68.9,68.9,2
20190401|2017-12-04 10:00,4,69.9,69.9,69.9,69.9,5
20190401|2017-12-05 09:00,5,69.8,69.8,69.8,69.8,2
20190401|2017-12-05 10:00,5,69.8,69.8,69.8,69.8,1
20190401|2017-12-07 10:00,7,69.6,69.6,69.6,69.6,1
20190401|2017-12-07 11:00,7,69.6,69.6,69.6,69.6,2
20190401|2017-12-13 11:30,13,69.6,69.6,69.6,69.6,1
20190401|2017-12-13 12:00,13,69.6,69.6,69.6,69.6,3
20190401|2017-12-22 09:00,22,70.125,70.125,70.125,70.125,4
20190401|2017-12-22 09:30,22,70.125,70.125,70,70,2
20190401|2017-12-26 12:30,26,70.8,70.8,70.8,70.8,1
20190401|2018-01-09 10:00,9,70.6,70.6,70.6,70.6,3
20190401|2018-01-09 10:30,9,70.6,70.6,70.6,70.6,5
20190401|2018-01-09 11:00,9,70.6,70.6,70.6,70.6,2
20190401|2018-01-09 12:30,9,70.9,70.9,70.9,70.9,1
20190401|2018-01-24 12:30,24,71,71,71,71,1
20190401|2018-01-31 10:00,31,71,71,71,71,1
20190401|2018-02-01 11:30,1,71,71,71,71,3
20190401|2018-02-02 12:30,2,71,71,71,71,2
20190401|2018-02-12 08:30,12,69.725,69.8,69.725,69.8,2
20190401|2018-02-13 10:00,13,69.9,69.9,69.9,69.9,1
20190401|2018-02-13 11:30,13,69.8,69.8,69.8,69.8,5
20190401|2018-02-15 11:30,15,70.1,70.1,70,70,3
20190401|2018-02-15 12:00,15,70,70,69.9,69.9,8
20190401|2018-02-15 12:30,15,69.9,69.9,69.8,69.8,16
20190401|2018-02-15 13:00,15,69.8,69.8,69.8,69.8,2
20190401|2018-02-16 08:30,16,69.8,69.8,69.8,69.8,2
20190401|2018-02-16 11:00,16,69.55,69.55,69.55,69.55,5
20190401|2018-02-20 08:30,20,69.85,70.1,69.85,70.05,6
20190401|2018-02-20 09:30,20,69.85,69.85,69.85,69.85,4
20190401|2018-02-20 10:00,20,69.9,69.9,69.9,69.9,2
20190401|2018-02-20 10:30,20,70,70.15,70,70.15,15
20190401|2018-02-20 11:00,20,70.15,70.225,70,70.15,30
20190401|2018-02-20 11:30,20,70.15,70.2,70.125,70.2,7
20190401|2018-02-20 12:00,20,70.15,70.25,70.15,70.25,8
20190401|2018-02-20 12:30,20,70.15,70.3,70.15,70.3,9
20190401|2018-02-21 08:30,21,70.3,70.675,70.3,70.675,12
20190401|2018-02-21 11:30,21,70.275,70.275,70.275,70.275,2
20190401|2018-02-21 12:30,21,70.675,70.675,70.675,70.675,1
20190401|2018-02-22 08:30,22,70.675,70.675,70.675,70.675,1
20190401|2018-02-22 09:30,22,70.675,70.925,70.675,70.925,2
20190401|2018-02-22 10:30,22,70.9,70.9,70.9,70.9,16
20190401|2018-02-22 11:00,22,70.95,71,70.95,71,30
20190401|2018-02-22 11:30,22,71.075,71.1,71.075,71.1,3
20190401|2018-02-22 12:30,22,71.1,71.375,71.075,71.375,3
20190401|2018-02-22 13:00,22,71.4,71.4,71.4,71.4,2
20190401|2018-02-23 08:30,23,70.975,70.975,70.975,70.975,1
20190401|2018-02-23 09:30,23,71.375,71.375,71.375,71.375,1
20190401|2018-02-26 09:00,26,71.775,71.775,71.775,71.775,2
20190401|2018-02-26 10:00,26,71.3,71.3,71.2,71.2,2
20190401|2018-02-26 12:30,26,70.975,70.975,70.975,70.975,3
20190401|2018-02-27 12:30,27,71.175,71.175,71.175,71.175,1
20190401|2018-02-28 08:30,28,70.775,70.775,70.775,70.775,1
20190401|2018-02-28 13:00,28,70.975,70.975,70.975,70.975,1
20190401|2018-03-01 09:00,1,71,71,71,71,1
20190401|2018-03-01 10:00,1,70.9,70.9,70.9,70.9,1
20190401|2018-03-01 12:30,1,70.375,70.375,70.375,70.375,2
20190401|2018-03-02 09:30,2,69.975,69.975,69.875,69.875,7
20190401|2018-03-02 11:00,2,70,70,70,70,15
20190401|2018-03-02 11:30,2,70.1,70.1,70.1,70.1,1
20190401|2018-03-05 08:30,5,70,70,70,70,3
20190401|2018-03-05 09:00,5,70.15,70.15,70,70,8
20190401|2018-03-05 09:30,5,70.35,70.4,70.35,70.4,2
20190401|2018-03-06 10:30,6,70.7,70.7,70.7,70.7,2
20190401|2018-03-06 12:30,6,70.325,70.325,70.325,70.325,1
20190401|2018-03-06 13:00,6,70.35,70.35,70.35,70.35,1
20190401|2018-03-07 08:30,7,70.325,70.375,69.925,70.375,23
20190401|2018-03-07 09:00,7,70.2,70.2,70.2,70.2,1
20190401|2018-03-07 11:30,7,69.725,69.725,69.725,69.725,1
20190401|2018-03-07 12:00,7,69.775,69.775,69.6,69.6,4
20190401|2018-03-07 12:30,7,69.775,69.775,69.775,69.775,1
20190401|2018-03-07 13:00,7,70.025,70.025,70.025,70.025,1
20190401|2018-03-08 09:00,8,69.45,69.45,69.375,69.375,4
20190401|2018-03-08 10:00,8,69.775,69.775,69.775,69.775,2
20190401|2018-03-08 12:00,8,69.375,69.375,69.375,69.375,2
20190401|2018-03-08 12:30,8,69.775,69.775,69.775,69.775,2
20190401|2018-03-09 08:30,9,69.75,70.75,69.75,70.75,41
20190401|2018-03-09 09:00,9,70.475,70.5,70.175,70.175,13
20190401|2018-03-09 12:00,9,69.975,69.975,69.975,69.975,1
20190401|2018-03-09 12:30,9,69.775,69.775,69.775,69.775,2
20190401|2018-03-12 09:00,12,70.175,70.175,70.175,70.175,2
20190401|2018-03-12 09:30,12,70.225,70.225,70.175,70.175,4
20190401|2018-03-13 09:00,13,69.825,69.825,69.825,69.825,4
20190401|2018-03-13 12:30,13,70.125,70.125,70.125,70.125,1
20190401|2018-03-14 09:30,14,70.525,70.525,70.525,70.525,2
20190401|2018-03-14 11:30,14,70.625,70.625,70.625,70.625,5
20190401|2018-03-14 12:30,14,70.675,70.675,70.675,70.675,1
20190401|2018-03-15 08:30,15,70.275,70.5,70.275,70.5,10
20190401|2018-03-15 09:30,15,70.475,70.5,69.675,70.5,23
20190401|2018-03-15 10:30,15,70.5,70.5,70.5,70.5,25
20190401|2018-03-15 11:00,15,70.5,70.75,70.5,70.75,10
20190401|2018-03-15 11:30,15,70.85,70.85,70.85,70.85,4
20190401|2018-03-15 12:00,15,70.75,70.875,70.75,70.875,10
20190401|2018-03-15 12:30,15,70.625,70.925,70.625,70.925,9
20190401|2018-03-15 13:00,15,70.9,70.95,70.9,70.95,7
20190401|2018-03-16 08:30,16,70.875,70.925,70.875,70.925,3
20190401|2018-03-16 09:30,16,70.75,70.875,70.75,70.775,9
20190401|2018-03-16 10:30,16,70.5,70.525,70.2,70.2,5
20190401|2018-03-16 11:00,16,70.3,70.3,70.3,70.3,1
20190401|2018-03-16 12:00,16,70.8,70.8,70.8,70.8,1
20190401|2018-03-16 12:30,16,70.8,70.9,70.8,70.9,19
20190401|2018-03-19 08:30,19,70.6,70.6,70.6,70.6,1
20190401|2018-03-19 09:00,19,70.5,70.5,70.1,70.1,6
20190401|2018-03-19 10:30,19,69.7,69.7,69.7,69.7,1
20190401|2018-03-19 11:00,19,69.7,69.7,69.7,69.7,1
20190401|2018-03-19 12:30,19,69.8,69.8,69.8,69.8,1
20190401|2018-03-20 12:30,20,70.1,70.1,70.1,70.1,6
20190401|2018-03-21 08:30,21,69.7,69.7,69.675,69.675,2
20190401|2018-03-21 09:00,21,69.775,69.775,69.775,69.775,1
20190401|2018-03-21 10:30,21,69.925,70,69.925,70,4
20190401|2018-03-21 11:00,21,69.725,69.725,69.7,69.7,2
20190401|2018-03-21 11:30,21,70,70,70,70,15
20190401|2018-03-21 12:00,21,70.1,70.1,70.1,70.1,3
20190401|2018-03-21 12:30,21,70.2,70.3,70,70,26
20190401|2018-03-21 13:00,21,70,70,70,70,2
20190401|2018-03-22 08:30,22,69.6,69.6,69.6,69.6,4
20190401|2018-03-22 10:00,22,69.6,69.6,69.425,69.425,6
20190401|2018-03-22 10:30,22,69.225,69.225,69.2,69.2,7
20190401|2018-03-22 11:00,22,69.05,69.05,69.05,69.05,1
20190401|2018-03-22 11:30,22,69.225,69.225,69.225,69.225,1
20190401|2018-03-22 12:30,22,69.3,69.6,69.3,69.6,32
20190401|2018-03-22 13:00,22,69.55,69.55,69.55,69.55,3
20190401|2018-03-23 08:30,23,69.15,69.15,69.05,69.05,22
20190401|2018-03-23 09:00,23,68.925,69.325,68.85,68.85,3
20190401|2018-03-23 11:00,23,68.75,68.75,68.75,68.75,3
20190401|2018-03-23 12:00,23,68.625,68.625,68.45,68.475,7
20190401|2018-03-23 12:30,23,68.35,68.35,68.225,68.25,6
20190401|2018-03-26 08:30,26,68.65,68.65,68.625,68.625,2
20190401|2018-03-26 09:00,26,68.4,68.4,68.4,68.4,2
20190401|2018-03-26 09:30,26,68.45,68.5,68.45,68.5,11
20190401|2018-03-26 10:00,26,68.5,68.5,68.5,68.5,1
20190401|2018-03-26 11:00,26,68.25,68.25,68.25,68.25,1
20190401|2018-03-26 12:30,26,68.05,68.125,68.025,68.125,7
20190401|2018-03-27 08:30,27,67.725,68.125,67.725,68.125,5
20190401|2018-03-27 09:00,27,68.2,68.225,68.1,68.1,6
20190401|2018-03-27 11:30,27,68.1,68.1,68.1,68.1,3
20190401|2018-03-27 12:30,27,67.8,67.8,67.675,67.675,8
20190401|2018-03-27 13:00,27,67.675,67.75,67.675,67.75,5
20190401|2018-03-28 09:00,28,67.775,67.775,67.775,67.775,1
20190401|2018-03-28 11:00,28,68.025,68.275,68.025,68.1,6
20190401|2018-03-28 12:00,28,68.5,68.5,68.425,68.5,5
20190401|2018-03-28 12:30,28,68.1,68.1,67.7,67.7,5
20190401|2018-03-28 13:00,28,67.6,67.6,67.6,67.6,1
20190401|2018-03-29 09:00,29,67.725,67.725,67.7,67.7,2
20190401|2018-03-29 10:00,29,67.75,67.75,67.75,67.75,2
20190401|2018-03-29 10:30,29,67.75,67.75,67.75,67.75,23
20190401|2018-03-29 11:00,29,67.75,67.75,67.75,67.75,7
20190401|2018-03-29 12:00,29,67.75,67.75,67.75,67.75,9
20190401|2018-03-29 12:30,29,67.75,67.75,67.575,67.575,67
20190401|2018-03-29 13:00,29,67.3,67.475,67.3,67.45,5
20190401|2018-04-02 08:30,2,67.3,67.65,67.25,67.25,7
20190401|2018-04-02 09:00,2,67.15,67.15,66.9,66.9,5
20190401|2018-04-02 09:30,2,66.7,66.7,66.6,66.6,4
20190401|2018-04-02 10:00,2,66.675,66.875,66.675,66.875,3
20190401|2018-04-02 13:00,2,66.7,66.7,66.7,66.7,1
20190401|2018-04-03 08:30,3,66.825,66.825,66.825,66.825,1
20190401|2018-04-03 09:00,3,66.6,66.6,66.2,66.4,12
20190401|2018-04-03 09:30,3,66.1,66.5,66.1,66.5,20
20190401|2018-04-03 10:00,3,66.375,66.375,66.375,66.375,1
20190401|2018-04-03 12:00,3,66.125,66.15,66.125,66.15,3
20190401|2018-04-03 12:30,3,66.2,66.3,66.175,66.225,10
20190401|2018-04-04 08:30,4,66,66.5,66,66.5,32
20190401|2018-04-04 09:00,4,66.45,66.7,66.4,66.7,5
20190401|2018-04-04 10:30,4,66.725,66.9,66.725,66.9,8
20190401|2018-04-04 11:00,4,66.825,67.05,66.825,67.05,4
20190401|2018-04-04 11:30,4,67.3,67.65,67.3,67.65,5
20190401|2018-04-04 12:00,4,67.325,67.325,67.325,67.325,1
20190401|2018-04-04 12:30,4,67.35,67.825,67.35,67.8,12
20190401|2018-04-04 13:00,4,67.4,67.4,67.4,67.4,1
20190401|2018-04-05 08:30,5,67.3,67.3,67.3,67.3,2
20190401|2018-04-05 12:30,5,67.8,67.8,66.95,66.975,10
20190401|2018-04-05 13:00,5,67.475,67.6,67.475,67.6,10
20190401|2018-04-06 09:00,6,66.95,67.025,66.95,67.025,3
20190401|2018-04-06 10:00,6,67.05,67.05,67.05,67.05,1
20190401|2018-04-06 11:00,6,66.875,66.875,66.875,66.875,5
20190401|2018-04-06 12:00,6,66.875,66.9,66.8,66.9,10
20190401|2018-04-06 12:30,6,66.85,66.9,66.85,66.9,5
20190401|2018-04-09 10:00,9,67.3,68.425,67.3,68.35,46
20190401|2018-04-09 10:30,9,68.2,68.4,68.175,68.175,8
20190401|2018-04-09 11:00,9,68.2,68.2,68.125,68.125,3
20190401|2018-04-09 11:30,9,68.25,68.275,68.25,68.275,3
20190401|2018-04-09 12:00,9,68.325,68.425,68.325,68.375,10
20190401|2018-04-09 12:30,9,68.5,68.675,68.425,68.625,20
20190401|2018-04-10 09:00,10,68.725,68.8,68.475,68.5,47
20190401|2018-04-10 09:30,10,68.35,68.55,68.35,68.55,17
20190401|2018-04-10 11:00,10,68.225,68.225,68.225,68.225,3
20190401|2018-04-10 11:30,10,68.325,68.4,68.325,68.4,9
20190401|2018-04-10 12:30,10,68.55,68.55,68.325,68.325,5
20190401|2018-04-10 13:00,10,68.35,68.35,68.35,68.35,2
20190401|2018-04-11 08:30,11,68.85,68.85,68.7,68.7,4
20190401|2018-04-11 09:00,11,68.7,68.9,68.7,68.9,76
20190401|2018-04-11 09:30,11,68.975,69.1,68.85,68.925,11
20190401|2018-04-11 10:00,11,68.925,69,68.925,69,4
20190401|2018-04-11 10:30,11,68.825,68.825,68.825,68.825,1
20190401|2018-04-11 11:00,11,68.95,68.95,68.8,68.8,6
20190401|2018-04-11 11:30,11,68.75,68.75,68.75,68.75,2
20190401|2018-04-11 12:00,11,68.9,69,68.9,69,31
20190401|2018-04-11 12:30,11,69,69.2,68.9,69.175,87
20190401|2018-04-11 13:00,11,69.2,69.2,69.125,69.125,6
20190401|2018-04-12 08:30,12,69.5,69.5,69.325,69.425,40
20190401|2018-04-12 09:30,12,69.225,69.225,69.075,69.1,18
20190401|2018-04-12 10:00,12,68.975,69,68.9,68.975,33
20190401|2018-04-12 10:30,12,68.975,69,68.925,69,24
20190401|2018-04-12 11:00,12,69.05,69.15,69.05,69.15,4
20190401|2018-04-12 11:30,12,69.3,69.425,69.3,69.425,8
20190401|2018-04-12 12:00,12,69.375,69.45,69.375,69.45,29
20190401|2018-04-12 12:30,12,69.4,69.55,69.375,69.5,32
20190401|2018-04-12 13:00,12,69.425,69.5,69.3,69.325,12
20190401|2018-04-13 08:30,13,69.525,69.525,69.3,69.3,2
20190401|2018-04-13 09:30,13,69.6,69.6,69.475,69.475,33
20190401|2018-04-13 10:00,13,69.525,69.525,69.525,69.525,4
20190401|2018-04-13 10:30,13,69.5,69.55,69.5,69.55,13
20190401|2018-04-13 11:00,13,69.5,69.5,69.5,69.5,2
20190401|2018-04-13 11:30,13,69.25,69.325,69.25,69.3,8
20190401|2018-04-13 12:00,13,69.325,69.4,69.325,69.35,10
20190401|2018-04-13 12:30,13,69.375,69.525,69.375,69.525,23
20190401|2018-04-16 08:30,16,69.125,69.15,69.125,69.15,2
20190401|2018-04-16 09:00,16,68.725,68.825,68.725,68.825,2
20190401|2018-04-16 10:00,16,69.125,69.125,69.125,69.125,6
20190401|2018-04-16 10:30,16,69.125,69.125,69.125,69.125,3
20190401|2018-04-16 11:00,16,69.125,69.125,69.125,69.125,8
20190401|2018-04-16 11:30,16,69.125,69.125,69.125,69.125,2
20190401|2018-04-16 12:00,16,69.125,69.125,69.125,69.125,4
20190401|2018-04-16 12:30,16,68.85,68.85,68.675,68.7,12
20190401|2018-04-17 09:30,17,68.925,68.925,68.85,68.85,20
20190401|2018-04-17 10:30,17,69.075,69.1,69.05,69.075,6
20190401|2018-04-17 11:00,17,69.075,69.1,69.05,69.1,17
20190401|2018-04-17 11:30,17,69.1,69.125,68.975,68.975,12
20190401|2018-04-17 12:30,17,68.975,69.25,68.975,69.25,57
20190401|2018-04-17 13:00,17,69.25,69.25,69.2,69.225,12
20190401|2018-04-18 08:30,18,69.225,69.625,69.225,69.575,61
20190401|2018-04-18 09:00,18,69.55,69.55,69.55,69.55,10
20190401|2018-04-18 09:30,18,69.625,69.775,69.625,69.75,100
20190401|2018-04-18 10:00,18,69.75,69.75,69.725,69.75,25
20190401|2018-04-18 10:30,18,69.7,69.7,69.675,69.7,18
20190401|2018-04-18 11:00,18,69.625,69.725,69.625,69.725,20
20190401|2018-04-18 11:30,18,69.75,69.75,69.75,69.75,1
20190401|2018-04-18 12:00,18,69.8,69.8,69.8,69.8,16
20190401|2018-04-18 12:30,18,69.8,69.825,69.75,69.825,25
20190401|2018-04-18 13:00,18,69.8,69.85,69.8,69.85,2
20190401|2018-04-19 08:30,19,69.875,69.875,69.6,69.6,13
20190401|2018-04-19 09:00,19,69.625,69.625,69.6,69.6,3
20190401|2018-04-19 09:30,19,69.425,69.45,69.425,69.45,3
20190401|2018-04-19 11:30,19,69.35,69.35,69.275,69.275,10
20190401|2018-04-19 12:00,19,69.275,69.275,69.25,69.25,16
20190401|2018-04-19 12:30,19,69.35,69.625,69.35,69.6,19
20190401|2018-04-19 13:00,19,69.575,69.575,69.575,69.575,7
20190401|2018-04-20 08:30,20,69.25,69.45,69,69,13
20190401|2018-04-20 09:00,20,69.2,69.35,69.2,69.25,14
20190401|2018-04-20 09:30,20,68.925,68.925,68.925,68.925,1
20190401|2018-04-20 11:30,20,69.25,69.325,69.25,69.325,2
20190401|2018-04-20 12:00,20,69.3,69.3,69.3,69.3,6
20190401|2018-04-20 12:30,20,69.275,69.325,69.275,69.325,8
20190401|2018-04-20 13:00,20,69.325,69.325,69.325,69.325,4
20190401|2018-04-23 08:30,23,68.725,68.725,68.55,68.55,2
20190401|2018-04-23 09:00,23,68.85,68.85,68.85,68.85,1
20190401|2018-04-23 09:30,23,68.775,68.775,68.75,68.75,8
20190401|2018-04-23 10:00,23,68.75,68.75,68.75,68.75,1
20190401|2018-04-23 10:30,23,68.8,68.8,68.8,68.8,4
20190401|2018-04-23 11:30,23,68.825,68.825,68.8,68.825,16
20190401|2018-04-23 12:00,23,68.625,68.625,68.625,68.625,1
20190401|2018-04-23 12:30,23,68.675,69.025,68.6,68.925,34
20190401|2018-04-23 13:00,23,68.85,68.85,68.75,68.75,4
20190401|2018-04-24 08:30,24,68.625,68.625,68.525,68.625,24
20190401|2018-04-24 09:00,24,68.625,68.625,68.625,68.625,5
20190401|2018-04-24 09:30,24,68.525,68.7,68.525,68.7,2
20190401|2018-04-24 10:00,24,68.5,68.5,68.3,68.4,23
20190401|2018-04-24 10:30,24,68.4,68.4,68.4,68.4,1
20190401|2018-04-24 11:00,24,68.375,68.4,68.35,68.4,3
20190401|2018-04-24 11:30,24,68.35,68.425,68.35,68.425,10
20190401|2018-04-24 12:30,24,68.4,68.4,68.4,68.4,35
20190401|2018-04-24 13:00,24,68.4,68.4,68.4,68.4,11
20190401|2018-04-25 08:30,25,68.4,68.4,68.15,68.2,17
20190401|2018-04-25 09:00,25,68.025,68.1,68.025,68.1,8
20190401|2018-04-25 09:30,25,68.1,68.1,68,68.075,7
20190401|2018-04-25 10:00,25,67.95,68.15,67.95,68.15,5
20190401|2018-04-25 10:30,25,68.15,68.25,68.075,68.25,34
20190401|2018-04-25 11:00,25,68.025,68.05,68.025,68.05,2
20190401|2018-04-25 11:30,25,68,68.05,68,68.05,5
20190401|2018-04-25 12:00,25,68,68,68,68,3
20190401|2018-04-25 12:30,25,68,68.2,68,68.2,8
20190401|2018-04-26 08:30,26,67.95,67.975,67.875,67.975,4
20190401|2018-04-26 09:00,26,67.95,67.95,67.75,67.75,9
20190401|2018-04-26 10:30,26,67.775,67.775,67.775,67.775,1
20190401|2018-04-26 11:00,26,67.65,67.65,67.65,67.65,1
20190401|2018-04-26 11:30,26,67.65,67.65,67.65,67.65,6
20190401|2018-04-26 12:30,26,67.6,68.025,67.55,68.025,6
20190401|2018-04-26 13:00,26,67.95,67.95,67.9,67.9,10
20190401|2018-04-27 08:30,27,67.75,68,67.75,68,9
20190401|2018-04-27 09:30,27,67.8,67.8,67.8,67.8,1
20190401|2018-04-27 10:00,27,67.8,67.8,67.8,67.8,2
20190401|2018-04-27 10:30,27,67.7,67.7,67.6,67.6,11
20190401|2018-04-27 11:00,27,67.55,67.55,67.55,67.55,2
20190401|2018-04-27 11:30,27,67.525,67.525,67.475,67.5,11
20190401|2018-04-27 12:00,27,67.4,67.4,67.275,67.275,10
20190401|2018-04-27 12:30,27,67.225,67.375,67.2,67.375,5
20190401|2018-04-27 13:00,27,67.4,67.6,67.4,67.6,7
20190401|2018-04-30 08:30,30,67.225,67.225,67.225,67.225,1
20190401|2018-04-30 09:00,30,67.2,67.2,67.125,67.125,14
20190401|2018-04-30 09:30,30,67.15,67.15,67.075,67.075,22
20190401|2018-04-30 10:00,30,67.375,67.5,67.375,67.5,3
20190401|2018-04-30 10:30,30,67.4,67.4,67.4,67.4,1
20190401|2018-04-30 11:00,30,67.45,67.475,67.375,67.475,13
20190401|2018-04-30 11:30,30,67.475,67.6,67.45,67.5,12
20190401|2018-04-30 12:00,30,67.4,67.5,67.325,67.4,41
20190401|2018-04-30 12:30,30,67.4,67.75,67.3,67.75,55
20190401|2018-04-30 13:00,30,67.75,67.75,67.7,67.7,2
20190401|2018-05-01 08:30,1,67.6,67.9,67.5,67.825,34
20190401|2018-05-01 09:00,1,67.825,67.925,67.65,67.8,18
20190401|2018-05-01 09:30,1,67.5,67.675,67.45,67.675,11
20190401|2018-05-01 10:00,1,67.6,67.775,67.575,67.65,20
20190401|2018-05-01 10:30,1,67.775,67.775,67.75,67.775,5
20190401|2018-05-01 11:00,1,67.85,67.95,67.85,67.9,7
20190401|2018-05-01 11:30,1,67.725,67.9,67.725,67.775,8
20190401|2018-05-01 12:00,1,67.9,67.975,67.9,67.95,8
20190401|2018-05-01 12:30,1,67.9,67.9,67.075,67.075,72
20190401|2018-05-01 13:00,1,67.275,67.675,67.15,67.525,23
20190401|2018-05-02 08:30,2,67.375,67.65,67.375,67.625,5
20190401|2018-05-02 09:00,2,67.525,67.525,67.525,67.525,1
20190401|2018-05-02 10:00,2,67.35,67.375,67.3,67.375,14
20190401|2018-05-02 10:30,2,67.4,67.4,67.375,67.375,3
20190401|2018-05-02 11:00,2,67.225,67.225,67.2,67.2,8
20190401|2018-05-02 11:30,2,67.175,67.275,67.15,67.275,5
20190401|2018-05-02 12:00,2,67.275,67.275,67.275,67.275,1
20190401|2018-05-02 12:30,2,67.325,67.375,67.125,67.375,25
20190401|2018-05-03 08:30,3,67.325,67.65,67.325,67.65,16
20190401|2018-05-03 09:00,3,67.5,67.525,67.475,67.475,7
20190401|2018-05-03 09:30,3,67.675,67.775,67.675,67.775,13
20190401|2018-05-03 10:00,3,67.8,67.975,67.8,67.975,6
20190401|2018-05-03 10:30,3,67.65,67.65,67.65,67.65,1
20190401|2018-05-03 11:00,3,67.525,67.525,67.5,67.525,4
20190401|2018-05-03 11:30,3,67.4,67.5,67.275,67.275,15
20190401|2018-05-03 12:00,3,67.225,67.325,67.225,67.325,5
20190401|2018-05-03 12:30,3,67.2,67.2,67.075,67.1,49
20190401|2018-05-03 13:00,3,67.175,67.175,67.1,67.1,5
20190401|2018-05-04 08:30,4,67.1,67.5,67.075,67.375,27
20190401|2018-05-04 09:00,4,67.2,67.25,67.175,67.175,4
20190401|2018-05-04 09:30,4,67.175,67.3,67.175,67.3,6
20190401|2018-05-04 10:00,4,67.225,67.25,67.175,67.25,8
20190401|2018-05-04 10:30,4,67.45,67.5,67.275,67.275,16
20190401|2018-05-04 11:00,4,67.5,67.5,67.475,67.475,3
20190401|2018-05-04 12:00,4,67.275,67.275,67.275,67.275,1
20190401|2018-05-04 12:30,4,67.175,67.225,67.075,67.075,90
20190401|2018-05-07 08:30,7,66.95,66.95,66.95,66.95,2
20190401|2018-05-07 09:00,7,66.8,67,66.8,67,2
20190401|2018-05-07 09:30,7,67.325,67.425,67.325,67.425,10
20190401|2018-05-07 10:30,7,67.65,67.825,67.65,67.775,7
20190401|2018-05-07 11:00,7,67.7,67.7,67.475,67.475,7
20190401|2018-05-07 11:30,7,67.525,67.525,67.525,67.525,3
20190401|2018-05-07 12:00,7,67.625,67.625,67.575,67.575,3
20190401|2018-05-07 12:30,7,67.425,67.6,67.2,67.2,15
20190401|2018-05-08 08:30,8,67.5,67.5,67.275,67.275,9
20190401|2018-05-08 09:00,8,67.15,67.15,66.95,66.95,6
20190401|2018-05-08 09:30,8,67.05,67.1,66.8,67.1,36
20190401|2018-05-08 10:00,8,67.325,67.5,67.175,67.5,14
20190401|2018-05-08 10:30,8,67.475,67.5,67.475,67.5,4
20190401|2018-05-08 11:00,8,67.4,67.4,67.4,67.4,1
20190401|2018-05-08 11:30,8,67.375,67.675,67.375,67.675,3
20190401|2018-05-08 12:00,8,67.675,67.675,67.575,67.65,9
20190401|2018-05-08 12:30,8,67.65,67.975,67.65,67.775,40
20190401|2018-05-08 13:00,8,67.8,67.85,67.8,67.85,2
20190401|2018-05-09 08:30,9,68,68,67.775,67.775,3
20190401|2018-05-09 09:30,9,67.9,67.9,67.825,67.9,12
20190401|2018-05-09 10:00,9,67.75,67.8,67.75,67.8,2
20190401|2018-05-09 10:30,9,67.8,67.925,67.8,67.925,10
20190401|2018-05-09 11:00,9,67.775,67.8,67.775,67.8,6
20190401|2018-05-09 11:30,9,67.925,67.925,67.825,67.9,8
20190401|2018-05-09 12:00,9,67.925,67.925,67.925,67.925,4
20190401|2018-05-09 12:30,9,67.65,67.875,67.625,67.725,24
20190401|2018-05-09 13:00,9,67.6,67.6,67.6,67.6,1
20190401|2018-05-10 08:30,10,67.525,67.725,67.5,67.725,3
20190401|2018-05-10 09:00,10,67.825,68,67.725,67.925,51
20190401|2018-05-10 09:30,10,68,68,67.95,67.95,3
20190401|2018-05-10 10:00,10,68,68,67.925,67.925,3
20190401|2018-05-10 10:30,10,67.95,67.95,67.95,67.95,1
20190401|2018-05-10 11:30,10,67.975,67.975,67.975,67.975,1
20190401|2018-05-10 12:00,10,67.9,67.9,67.9,67.9,2
20190401|2018-05-10 12:30,10,67.875,67.9,67.825,67.825,20
20190401|2018-05-11 08:30,11,67.825,67.825,67.75,67.75,4
20190401|2018-05-11 09:00,11,67.75,67.75,67.75,67.75,3
20190401|2018-05-11 09:30,11,67.575,67.575,67.575,67.575,2
20190401|2018-05-11 10:00,11,67.6,67.6,67.575,67.575,3
20190401|2018-05-11 10:30,11,67.55,67.55,67.525,67.525,5
20190401|2018-05-11 11:30,11,67.6,67.6,67.6,67.6,2
20190401|2018-05-11 12:00,11,67.5,67.5,67.45,67.45,3
20190401|2018-05-11 12:30,11,67.35,67.6,67.325,67.6,22
20190401|2018-05-14 09:00,14,67.725,67.8,67.725,67.8,3
20190401|2018-05-14 09:30,14,67.9,67.925,67.9,67.9,3
20190401|2018-05-14 10:00,14,67.925,67.925,67.85,67.85,5
20190401|2018-05-14 10:30,14,68.025,68.025,67.875,67.875,5
20190401|2018-05-14 11:00,14,67.85,67.85,67.8,67.8,3
20190401|2018-05-14 11:30,14,68,68,67.825,67.95,9
20190401|2018-05-14 12:00,14,68,68,68,68,1
20190401|2018-05-14 12:30,14,68,68.15,67.925,67.925,34
20190401|2018-05-14 13:00,14,68.075,68.1,67.95,67.95,9
20190401|2018-05-15 08:30,15,68.025,68.125,67,67,38
20190401|2018-05-15 09:00,15,67,67,66.675,66.75,22
20190401|2018-05-15 10:00,15,67.025,67.025,67,67,3
20190401|2018-05-15 10:30,15,66.975,66.975,66.9,66.9,2
20190401|2018-05-15 11:00,15,66.9,66.9,66.9,66.9,2
20190401|2018-05-15 11:30,15,66.8,66.85,66.75,66.75,20
20190401|2018-05-15 12:00,15,66.75,66.8,66.7,66.75,30
20190401|2018-05-15 12:30,15,66.9,67,66.675,66.725,31
20190401|2018-05-15 13:00,15,66.85,66.85,66.775,66.775,6
20190401|2018-05-16 08:30,16,67.125,67.325,67.125,67.275,22
20190401|2018-05-16 09:00,16,67.2,67.225,66.875,66.9,32
20190401|2018-05-16 09:30,16,66.975,66.975,66.85,66.85,13
20190401|2018-05-16 10:00,16,67,67,66.95,66.975,5
20190401|2018-05-16 10:30,16,66.85,66.85,66.85,66.85,6
20190401|2018-05-16 11:30,16,66.85,66.85,66.85,66.85,1
20190401|2018-05-16 12:00,16,67,67.15,67,67.15,11
20190401|2018-05-16 12:30,16,67.1,67.35,66.975,67.125,40
20190401|2018-05-16 13:00,16,67.175,67.2,67.125,67.125,19
20190401|2018-05-17 08:30,17,67.225,67.5,67.15,67.15,9
20190401|2018-05-17 09:00,17,67.15,67.275,67.15,67.2,8
20190401|2018-05-17 09:30,17,67.2,67.275,67.2,67.275,6
20190401|2018-05-17 10:00,17,67.325,67.375,67.3,67.375,21
20190401|2018-05-17 10:30,17,67.475,67.475,67.475,67.475,1
20190401|2018-05-17 11:00,17,67.525,67.55,67.525,67.55,5
20190401|2018-05-17 11:30,17,67.525,67.525,67.525,67.525,2
20190401|2018-05-17 12:00,17,67.5,67.55,67.5,67.55,10
20190401|2018-05-17 12:30,17,67.55,67.85,67.425,67.85,9
20190401|2018-05-17 13:00,17,67.85,67.85,67.8,67.85,10
20190401|2018-05-18 08:30,18,67.65,67.75,67.65,67.75,11
20190401|2018-05-18 09:30,18,67.45,67.45,67.35,67.35,16
20190401|2018-05-18 10:00,18,67.25,67.25,67.15,67.15,6
20190401|2018-05-18 10:30,18,67.3,67.3,67.1,67.1,5
20190401|2018-05-18 11:00,18,67.025,67.025,66.925,66.925,15
20190401|2018-05-18 11:30,18,66.875,66.875,66.675,66.675,39
20190401|2018-05-18 12:00,18,66.7,66.75,66.7,66.725,3
20190401|2018-05-18 12:30,18,66.75,67.1,66.7,66.975,57
20190401|2018-05-18 13:00,18,67.05,67.1,66.825,66.825,14
20190401|2018-05-21 08:30,21,67.2,67.45,66.95,66.95,51
20190401|2018-05-21 09:00,21,66.825,66.875,66.65,66.65,10
20190401|2018-05-21 09:30,21,66.575,66.575,66.475,66.475,6
20190401|2018-05-21 10:00,21,66.35,66.4,66.325,66.325,9
20190401|2018-05-21 11:00,21,66.9,66.9,66.9,66.9,1
20190401|2018-05-21 11:30,21,66.725,66.725,66.55,66.675,8
20190401|2018-05-21 12:30,21,66.7,66.8,66.5,66.5,29
20190401|2018-05-21 13:00,21,66.525,66.525,66.5,66.5,4
20190401|2018-05-22 08:30,22,66.275,66.375,66.275,66.375,5
20190401|2018-05-22 09:00,22,66.4,66.4,66.4,66.4,8
20190401|2018-05-22 10:30,22,66.35,66.35,66.35,66.35,2
20190401|2018-05-22 11:00,22,66.35,66.35,66.35,66.35,1
20190401|2018-05-22 11:30,22,66.35,66.35,66.125,66.15,14
20190401|2018-05-22 12:00,22,66.2,66.25,66.2,66.2,13
20190401|2018-05-22 12:30,22,66.15,66.375,66.15,66.375,22
20190401|2018-05-23 08:30,23,66.75,66.9,66.75,66.9,8
20190401|2018-05-23 09:00,23,67.2,67.375,67.05,67.05,84
20190401|2018-05-23 09:30,23,67.225,67.25,66.825,67.15,58
20190401|2018-05-23 10:00,23,67.175,67.25,67.175,67.225,43
20190401|2018-05-23 10:30,23,67.175,67.275,67.05,67.05,19
20190401|2018-05-23 11:00,23,67.075,67.075,66.95,66.95,8
20190401|2018-05-23 11:30,23,67.075,67.075,66.85,66.925,4
20190401|2018-05-23 12:00,23,67,67,66.95,66.95,2
20190401|2018-05-23 12:30,23,66.95,67.25,66.85,67.25,54
20190401|2018-05-23 13:00,23,67.2,67.25,66.95,66.95,16
20190401|2018-05-24 08:30,24,67,67,66.8,66.8,35
20190401|2018-05-24 09:00,24,66.775,66.775,66.7,66.7,5
20190401|2018-05-24 09:30,24,66.825,67.05,66.825,67.05,13
20190401|2018-05-24 11:30,24,66.75,66.875,66.725,66.875,17
20190401|2018-05-24 12:00,24,66.875,67.1,66.875,67.1,23
20190401|2018-05-24 12:30,24,67.15,67.225,67.1,67.225,15
20190401|2018-05-24 13:00,24,67.25,67.25,67.225,67.225,4
20190401|2018-05-25 08:30,25,66.825,67.5,66.825,67.425,29
20190401|2018-05-25 09:00,25,67.475,67.55,67.3,67.3,16
20190401|2018-05-25 09:30,25,67.3,67.6,67.3,67.6,11
20190401|2018-05-25 10:00,25,67.625,67.7,67.45,67.45,11
20190401|2018-05-25 10:30,25,67.45,67.45,67.25,67.3,9
20190401|2018-05-25 11:00,25,67.3,67.45,67.3,67.45,12
20190401|2018-05-25 12:00,25,67.325,67.325,67.3,67.3,2
20190401|2018-05-25 12:30,25,67.225,67.4,67.175,67.4,19
20190401|2018-05-29 08:30,29,67.7,67.85,67.65,67.825,31
20190401|2018-05-29 09:00,29,67.825,67.95,67.825,67.9,31
20190401|2018-05-29 09:30,29,67.875,68.025,67.7,67.975,35
20190401|2018-05-29 10:00,29,67.825,67.85,67.675,67.85,21
20190401|2018-05-29 10:30,29,67.9,67.95,67.825,67.85,20
20190401|2018-05-29 11:00,29,67.5,67.525,67.375,67.475,13
20190401|2018-05-29 11:30,29,67.375,67.375,67.375,67.375,1
20190401|2018-05-29 12:00,29,67.475,67.7,67.475,67.7,23
20190401|2018-05-29 12:30,29,67.75,68,67.675,68,12
20190401|2018-05-29 13:00,29,67.95,68,67.9,67.975,6
20190401|2018-05-30 08:30,30,67.9,68.15,67.9,68.1,43
20190401|2018-05-30 09:00,30,68.075,68.2,68.075,68.2,35
20190401|2018-05-30 09:30,30,68.15,68.15,67.975,68.1,58
20190401|2018-05-30 10:00,30,68.1,68.125,67.9,68.125,39
20190401|2018-05-30 10:30,30,68.1,68.25,68.025,68.2,42
20190401|2018-05-30 11:00,30,68.225,68.35,68.225,68.325,22
20190401|2018-05-30 11:30,30,68.3,68.3,68.15,68.25,18
20190401|2018-05-30 12:00,30,68.175,68.25,68.125,68.175,11
20190401|2018-05-30 12:30,30,68.2,68.35,68.075,68.075,37
20190401|2018-05-31 08:30,31,68.175,68.3,67.95,68,52
20190401|2018-05-31 09:00,31,68,68.025,67.45,67.475,57
20190401|2018-05-31 09:30,31,67.5,67.5,67.25,67.4,41
20190401|2018-05-31 10:00,31,67.475,67.5,67.2,67.2,25
20190401|2018-05-31 10:30,31,67.25,67.35,67,67,7
20190401|2018-05-31 11:00,31,67,67.15,66.95,67,18
20190401|2018-05-31 11:30,31,67.1,67.475,67.1,67.475,31
20190401|2018-05-31 12:00,31,67.5,67.5,67.375,67.375,7
20190401|2018-05-31 12:30,31,67.35,67.45,67.05,67.175,80
20190401|2018-05-31 13:00,31,67.075,67.125,67.05,67.075,5
20190401|2018-06-01 08:30,1,67.35,67.65,66.6,66.65,27
20190401|2018-06-01 09:00,1,66.95,67.025,66.8,67.025,14
20190401|2018-06-01 09:30,1,67.025,67.225,67.025,67.125,15
20190401|2018-06-01 10:00,1,67.05,67.2,67.05,67.175,7
20190401|2018-06-01 10:30,1,67.25,67.25,67.15,67.2,5
20190401|2018-06-01 11:00,1,67.2,67.2,67.175,67.2,11
20190401|2018-06-01 11:30,1,67.15,67.175,67.1,67.125,19
20190401|2018-06-01 12:00,1,67.125,67.15,67.025,67.025,24
20190401|2018-06-01 12:30,1,67,67.275,66.725,67.175,187
20190401|2018-06-01 13:00,1,67.225,67.35,67.15,67.325,15
20190401|2018-06-04 08:30,4,67.075,67.125,66.4,66.4,43
20190401|2018-06-04 09:00,4,66.35,66.475,66.15,66.225,12
20190401|2018-06-04 09:30,4,66.225,66.225,65.975,65.975,3
20190401|2018-06-04 10:00,4,66.15,66.25,66.15,66.25,26
20190401|2018-06-04 10:30,4,66.375,66.575,66.375,66.575,29
20190401|2018-06-04 11:30,4,66.5,66.5,66.475,66.475,6
20190401|2018-06-04 12:00,4,66.475,66.575,66.425,66.45,53
20190401|2018-06-04 12:30,4,66.425,66.6,66.225,66.6,225
20190401|2018-06-04 13:00,4,66.55,66.55,66.325,66.325,26
20190401|2018-06-05 08:30,5,65.725,65.725,64.975,64.975,46
20190401|2018-06-05 09:00,5,65.3,65.3,65.25,65.3,10
20190401|2018-06-05 09:30,5,65.35,65.35,65.3,65.3,10
20190401|2018-06-05 10:00,5,65.35,65.35,65.35,65.35,1
20190401|2018-06-05 10:30,5,65.675,65.7,65.675,65.7,7
20190401|2018-06-05 11:00,5,65.8,66.1,65.8,66.1,20
20190401|2018-06-05 11:30,5,66,66,66,66,1
20190401|2018-06-05 12:00,5,66.175,66.325,66.175,66.25,9
20190401|2018-06-05 12:30,5,66.4,67.1,66.375,67.1,431
20190401|2018-06-05 13:00,5,67.075,67.1,66.925,66.925,25
20190401|2018-06-06 08:30,6,66.95,67.3,66.6,67.3,116
20190401|2018-06-06 09:00,6,67.275,67.5,67.275,67.5,159
20190401|2018-06-06 09:30,6,67.5,67.7,67.5,67.7,116
20190401|2018-06-06 10:00,6,67.7,67.8,67.675,67.775,71
20190401|2018-06-06 10:30,6,67.775,67.875,67.775,67.875,86
20190401|2018-06-06 11:00,6,67.875,67.975,67.85,67.975,94
20190401|2018-06-06 11:30,6,67.975,67.975,67.7,67.7,41
20190401|2018-06-06 12:00,6,67.85,67.925,67.75,67.925,10
20190401|2018-06-06 12:30,6,67.925,68.3,67.9,68.3,285
20190401|2018-06-06 13:00,6,68.275,68.3,68.275,68.3,19
20190401|2018-06-07 08:30,7,67.825,67.825,67.375,67.475,35
20190401|2018-06-07 09:00,7,67.675,67.675,67.375,67.375,11
20190401|2018-06-07 09:30,7,67.575,67.6,67.575,67.6,4
20190401|2018-06-07 10:00,7,67.625,67.625,67.625,67.625,1
20190401|2018-06-07 10:30,7,67.6,67.65,67.575,67.65,6
20190401|2018-06-07 11:00,7,67.6,67.775,67.6,67.7,19
20190401|2018-06-07 12:00,7,67.375,67.575,67.375,67.575,21
20190401|2018-06-07 12:30,7,67.5,68.4,67.4,68.4,292
20190401|2018-06-07 13:00,7,68.3,68.3,68.2,68.225,14
20190401|2018-06-08 08:30,8,68.5,68.5,67.9,68.35,128
20190401|2018-06-08 09:00,8,68.375,68.375,68.175,68.2,33
20190401|2018-06-08 09:30,8,68.3,68.45,68.2,68.45,27
20190401|2018-06-08 10:00,8,68.4,68.425,68.15,68.35,27
20190401|2018-06-08 10:30,8,68.275,68.4,68.225,68.375,36
20190401|2018-06-08 11:00,8,68.4,68.4,68.075,68.175,92
20190401|2018-06-08 11:30,8,68.175,68.175,68,68.075,51
20190401|2018-06-08 12:00,8,68.1,68.2,68.05,68.175,14
20190401|2018-06-08 12:30,8,68.2,68.6,68.2,68.6,351
20190401|2018-06-08 13:00,8,68.5,68.55,68.425,68.425,10
20190401|2018-06-11 08:30,11,68.525,68.75,68.525,68.7,43
20190401|2018-06-11 09:00,11,68.7,68.7,68.7,68.7,9
20190401|2018-06-11 09:30,11,68.475,68.575,68.45,68.575,14
20190401|2018-06-11 10:00,11,68.625,68.65,68.375,68.375,16
20190401|2018-06-11 10:30,11,68.275,68.275,68.25,68.275,4
20190401|2018-06-11 11:00,11,68.425,68.425,68.35,68.425,16
20190401|2018-06-11 11:30,11,68.325,68.4,68.1,68.1,19
20190401|2018-06-11 12:00,11,68.075,68.075,67.3,67.3,26
20190401|2018-06-11 12:30,11,67.375,68.525,67.325,68.525,154
20190401|2018-06-11 13:00,11,68.45,68.45,68.2,68.2,6
20190401|2018-06-12 08:30,12,68.25,68.25,67.775,67.875,27
20190401|2018-06-12 09:00,12,67.725,67.825,67.6,67.725,8
20190401|2018-06-12 09:30,12,67.925,68.15,67.9,68.15,63
20190401|2018-06-12 10:00,12,68.175,68.375,68.175,68.275,21
20190401|2018-06-12 10:30,12,68.175,68.3,68.15,68.275,66
20190401|2018-06-12 11:00,12,68.275,68.425,68.275,68.425,41
20190401|2018-06-12 11:30,12,68.45,68.625,68.45,68.55,80
20190401|2018-06-12 12:00,12,68.55,68.65,68.225,68.225,146
20190401|2018-06-12 12:30,12,68.35,68.65,68.15,68.65,255
20190401|2018-06-12 13:00,12,68.575,68.575,68.45,68.5,9
20190401|2018-06-13 08:30,13,67.975,68.675,67.975,68.5,49
20190401|2018-06-13 09:00,13,68.5,68.6,68.35,68.525,27
20190401|2018-06-13 09:30,13,68.525,68.75,68.45,68.675,198
20190401|2018-06-13 10:00,13,68.725,68.75,68.675,68.75,70
20190401|2018-06-13 10:30,13,68.725,68.75,68.65,68.7,39
20190401|2018-06-13 11:00,13,68.725,68.75,68.65,68.75,54
20190401|2018-06-13 11:30,13,68.675,68.675,68.475,68.5,27
20190401|2018-06-13 12:00,13,68.6,68.625,68.45,68.5,79
20190401|2018-06-13 12:30,13,68.5,68.75,68.35,68.75,302
20190401|2018-06-13 13:00,13,68.725,68.725,68.4,68.4,46
20190401|2018-06-14 08:30,14,68.35,68.5,67.925,68.25,50
20190401|2018-06-14 09:00,14,68.325,68.325,68.025,68.075,56
20190401|2018-06-14 09:30,14,68.225,68.25,68.075,68.075,35
20190401|2018-06-14 10:00,14,68.175,68.225,68.05,68.05,10
20190401|2018-06-14 10:30,14,68,68,67.725,67.725,89
20190401|2018-06-14 11:00,14,67.725,67.725,67.325,67.35,109
20190401|2018-06-14 11:30,14,67.325,67.375,67.175,67.175,34
20190401|2018-06-14 12:00,14,67.175,67.25,67.15,67.25,17
20190401|2018-06-14 12:30,14,67.25,67.6,67.15,67.225,257
20190401|2018-06-14 13:00,14,67.25,67.25,67.25,67.25,3
20190401|2018-06-15 08:30,15,66.9,67.2,66.475,67.1,50
20190401|2018-06-15 09:00,15,67.125,67.575,67.125,67.35,55
20190401|2018-06-15 09:30,15,67.575,67.625,67.275,67.5,63
20190401|2018-06-15 10:00,15,67.5,68,67.5,67.7,32
20190401|2018-06-15 10:30,15,67.775,67.9,67.625,67.9,22
20190401|2018-06-15 11:00,15,67.95,68.05,67.8,67.8,9
20190401|2018-06-15 11:30,15,67.975,68,67.975,68,9
20190401|2018-06-15 12:00,15,68,68.05,67.6,67.725,37
20190401|2018-06-15 12:30,15,67.6,67.625,67.275,67.375,27
20190401|2018-06-15 13:00,15,67.375,67.375,67.325,67.325,7
20190401|2018-06-18 08:30,18,67.375,67.775,67.025,67.5,31
20190401|2018-06-18 09:00,18,67.525,67.525,67.325,67.35,62
20190401|2018-06-18 09:30,18,67.4,67.5,67.4,67.5,38
20190401|2018-06-18 10:00,18,67.6,67.625,67.525,67.55,12
20190401|2018-06-18 10:30,18,67.65,67.7,67.5,67.5,21
20190401|2018-06-18 11:00,18,67.65,67.7,67.525,67.675,35
20190401|2018-06-18 11:30,18,67.675,67.7,67.65,67.65,7
20190401|2018-06-18 12:00,18,67.675,67.725,67.675,67.725,13
20190401|2018-06-18 12:30,18,67.775,68.075,67.75,68.075,81
20190401|2018-06-18 13:00,18,67.95,67.95,67.775,67.775,10
20190401|2018-06-19 08:30,19,67.35,67.5,67.075,67.075,36
20190401|2018-06-19 09:00,19,67.125,67.25,66.975,67.075,46
20190401|2018-06-19 09:30,19,67.25,67.375,67.125,67.3,35
20190401|2018-06-19 10:00,19,67.15,67.15,67.075,67.1,7
20190401|2018-06-19 10:30,19,67.35,67.45,67.2,67.325,39
20190401|2018-06-19 11:00,19,67.3,67.3,67.125,67.125,25
20190401|2018-06-19 11:30,19,67.125,67.175,67.075,67.1,27
20190401|2018-06-19 12:00,19,67.025,67.175,67.025,67.1,7
20190401|2018-06-19 12:30,19,67.025,67.825,66.975,67.825,102
20190401|2018-06-19 13:00,19,67.775,67.775,67.575,67.625,23
20190401|2018-06-20 08:30,20,67.5,67.6,66.775,66.9,74
20190401|2018-06-20 09:00,20,66.825,66.825,66,66.25,149
20190401|2018-06-20 09:30,20,66.175,66.275,65.95,65.95,14
20190401|2018-06-20 10:00,20,65.925,66.025,65.85,65.9,30
20190401|2018-06-20 10:30,20,65.85,66.125,65.85,66.075,29
20190401|2018-06-20 11:00,20,66.15,66.15,66,66.025,17
20190401|2018-06-20 11:30,20,66.075,66.175,65.925,66.175,31
20190401|2018-06-20 12:00,20,66.125,66.35,66.125,66.35,6
20190401|2018-06-20 12:30,20,66.3,66.7,66.3,66.65,76
20190401|2018-06-20 13:00,20,66.625,66.625,66.475,66.5,11
20190401|2018-06-21 08:30,21,66.25,66.425,65.975,66,216
20190401|2018-06-21 09:00,21,65.975,66,65.85,65.95,50
20190401|2018-06-21 09:30,21,65.9,65.9,65.625,65.625,28
20190401|2018-06-21 10:00,21,65.625,65.675,65.5,65.525,13
20190401|2018-06-21 10:30,21,65.55,65.725,65.4,65.55,48
20190401|2018-06-21 11:00,21,65.55,65.8,65.325,65.8,98
20190401|2018-06-21 11:30,21,65.725,65.875,65.675,65.875,66
20190401|2018-06-21 12:00,21,65.9,65.925,65.675,65.725,27
20190401|2018-06-21 12:30,21,65.85,66.225,65.85,66.225,70
20190401|2018-06-21 13:00,21,66.2,66.2,66.075,66.1,19
20190401|2018-06-22 08:30,22,66.25,66.35,65.75,65.75,62
20190401|2018-06-22 09:00,22,65.7,65.725,65.475,65.5,56
20190401|2018-06-22 09:30,22,65.45,65.675,65.4,65.5,23
20190401|2018-06-22 10:00,22,65.55,65.75,65.525,65.75,21
20190401|2018-06-22 10:30,22,65.75,65.875,65.75,65.775,27
20190401|2018-06-22 11:00,22,65.775,65.825,65.65,65.7,42
20190401|2018-06-22 11:30,22,65.65,65.65,65.5,65.525,8
20190401|2018-06-22 12:00,22,65.55,65.725,65.55,65.7,34
20190401|2018-06-22 12:30,22,65.775,66.375,65.775,66.275,89
20190401|2018-06-22 13:00,22,66.25,66.3,66,66,12
20190401|2018-06-25 08:30,25,65.85,66.4,65.575,65.85,96
20190401|2018-06-25 09:00,25,65.675,65.7,65.175,65.675,119
20190401|2018-06-25 09:30,25,65.525,65.675,65.475,65.55,75
20190401|2018-06-25 10:00,25,65.575,65.625,65.475,65.475,54
20190401|2018-06-25 10:30,25,65.5,65.7,65.4,65.55,69
20190401|2018-06-25 11:00,25,65.625,65.75,65.55,65.75,28
20190401|2018-06-25 11:30,25,65.65,65.675,65.55,65.55,19
20190401|2018-06-25 12:00,25,65.55,65.575,65.425,65.575,21
20190401|2018-06-25 12:30,25,65.575,65.95,65.475,65.9,132
20190401|2018-06-25 13:00,25,65.875,65.9,65.8,65.85,11
20190401|2018-06-26 08:30,26,65.825,66.65,65.825,66.55,169
20190401|2018-06-26 09:00,26,66.55,66.7,66.45,66.625,37
20190401|2018-06-26 09:30,26,66.675,66.725,66.525,66.525,107
20190401|2018-06-26 10:00,26,66.525,66.525,66.375,66.425,133
20190401|2018-06-26 10:30,26,66.45,66.475,66.2,66.2,97
20190401|2018-06-26 11:00,26,66.175,66.175,66.025,66.1,17
20190401|2018-06-26 11:30,26,65.975,66.05,65.875,66.025,27
20190401|2018-06-26 12:00,26,65.95,66.1,65.95,66.1,34
20190401|2018-06-26 12:30,26,66,66.55,66,66.55,199
20190401|2018-06-26 13:00,26,66.5,66.5,66.325,66.35,8
20190401|2018-06-27 08:30,27,66.15,66.45,66.15,66.45,45
20190401|2018-06-27 09:00,27,66.3,66.5,66.3,66.5,34
20190401|2018-06-27 09:30,27,66.5,66.6,66.475,66.525,56
20190401|2018-06-27 10:00,27,66.525,66.6,66.45,66.55,77
20190401|2018-06-27 10:30,27,66.45,66.6,66.4,66.5,16
20190401|2018-06-27 11:00,27,66.45,66.45,66.3,66.3,42
20190401|2018-06-27 11:30,27,66.35,66.475,66.325,66.475,12
20190401|2018-06-27 12:00,27,66.4,66.4,66.25,66.3,20
20190401|2018-06-27 12:30,27,66.3,66.425,66.15,66.375,488
20190401|2018-06-27 13:00,27,66.375,66.45,66.325,66.375,65
20190401|2018-06-28 08:30,28,66.275,66.425,66,66.175,93
20190401|2018-06-28 09:00,28,66.225,66.475,66,66,160
20190401|2018-06-28 09:30,28,66.075,66.35,66,66.25,108
20190401|2018-06-28 10:00,28,66.275,66.375,66.15,66.375,56
20190401|2018-06-28 10:30,28,66.375,66.375,66.2,66.25,43
20190401|2018-06-28 11:00,28,66.175,66.175,66,66,18
20190401|2018-06-28 11:30,28,66.05,66.3,66.025,66.275,68
20190401|2018-06-28 12:00,28,66.25,66.3,66.125,66.225,84
20190401|2018-06-28 12:30,28,66.2,66.4,66.2,66.4,155
20190401|2018-06-28 13:00,28,66.4,66.425,66.325,66.35,28
20190401|2018-06-29 08:30,29,65.25,65.325,63.65,64.25,377
20190401|2018-06-29 09:00,29,64.275,64.45,64.175,64.4,204
20190401|2018-06-29 09:30,29,64.425,64.9,64.425,64.85,55
20190401|2018-06-29 10:00,29,64.875,65.05,64.875,65.05,15
20190401|2018-06-29 10:30,29,64.975,65.1,64.925,65.05,33
20190401|2018-06-29 11:00,29,65.025,65.35,65.025,65.25,143
20190401|2018-06-29 11:30,29,65.325,65.4,65.225,65.325,146
20190401|2018-06-29 12:00,29,65.35,65.4,65.25,65.35,97
20190401|2018-06-29 12:30,29,65.4,65.425,64.15,64.65,295
20190401|2018-06-29 13:00,29,64.725,64.775,64.525,64.6,21
20190401|2018-07-02 08:30,2,64.45,64.825,64.125,64.65,190
20190401|2018-07-02 09:00,2,64.675,64.85,64.55,64.6,127
20190401|2018-07-02 09:30,2,64.65,64.65,64.025,64.025,101
20190401|2018-07-02 10:00,2,64.05,64.15,63.9,64.025,76
20190401|2018-07-02 10:30,2,64.025,64.025,63.825,64.025,68
20190401|2018-07-02 11:00,2,64.025,64.95,64.025,64.9,201
20190401|2018-07-02 11:30,2,64.8,64.8,64.45,64.55,25
20190401|2018-07-02 12:00,2,64.5,64.575,64.425,64.575,23
20190401|2018-07-02 12:30,2,64.6,66.675,64.525,66.6,842
20190401|2018-07-02 13:00,2,66.6,66.65,66.125,66.2,56
20190401|2018-07-03 08:30,3,66,66,65.6,66,186
20190401|2018-07-03 09:00,3,66,66.05,65.85,66.05,130
20190401|2018-07-03 09:30,3,66.05,66.3,66.05,66.175,39
20190401|2018-07-03 10:00,3,66.2,66.5,66.1,66.45,92
20190401|2018-07-03 10:30,3,66.475,66.55,66.35,66.475,43
20190401|2018-07-03 11:00,3,66.5,66.65,66.475,66.6,71
20190401|2018-07-03 11:30,3,66.6,67.25,66.6,67.1,525
20190401|2018-07-03 12:00,3,67.1,67.1,66.375,66.525,230
20190401|2018-07-05 08:30,5,66.675,66.875,66.225,66.3,209
20190401|2018-07-05 09:00,5,66.325,66.4,66.15,66.4,112
20190401|2018-07-05 09:30,5,66.375,66.375,66,66.125,200
20190401|2018-07-05 10:00,5,66.1,66.3,66.075,66.3,95
20190401|2018-07-05 10:30,5,66.325,66.45,66.275,66.45,64
20190401|2018-07-05 11:00,5,66.45,66.475,66.3,66.425,77
20190401|2018-07-05 11:30,5,66.4,66.5,66.375,66.5,26
20190401|2018-07-05 12:00,5,66.5,66.6,66.45,66.55,60
20190401|2018-07-05 12:30,5,66.625,66.75,66.325,66.575,435
20190401|2018-07-05 13:00,5,66.625,66.625,66.425,66.475,17
20190401|2018-07-06 08:30,6,66.3,66.85,66.3,66.675,197
20190401|2018-07-06 09:00,6,66.725,66.8,66.1,66.3,150
20190401|2018-07-06 09:30,6,66.4,66.525,66.35,66.525,36
20190401|2018-07-06 10:00,6,66.525,66.55,66.4,66.55,18
20190401|2018-07-06 10:30,6,66.575,66.575,66.3,66.5,38
20190401|2018-07-06 11:00,6,66.45,66.55,66.325,66.325,47
20190401|2018-07-06 11:30,6,66.3,66.325,66.15,66.25,36
20190401|2018-07-06 12:00,6,66.225,66.225,66.05,66.05,52
20190401|2018-07-06 12:30,6,66.25,66.475,66.075,66.375,368
20190401|2018-07-06 13:00,6,66.375,66.375,66.275,66.3,10
20190401|2018-07-09 08:30,9,66.4,66.45,65.65,65.75,257
20190401|2018-07-09 09:00,9,65.825,65.825,65.2,65.475,185
20190401|2018-07-09 09:30,9,65.325,65.625,65.3,65.4,164
20190401|2018-07-09 10:00,9,65.375,65.5,65.15,65.175,140
20190401|2018-07-09 10:30,9,65.175,65.25,64.85,64.9,87
20190401|2018-07-09 11:00,9,64.95,65.15,64.9,65.075,180
20190401|2018-07-09 11:30,9,65.05,65.1,64.875,65.025,158
20190401|2018-07-09 12:00,9,65,65.075,65,65.025,118
20190401|2018-07-09 12:30,9,65.025,65.175,64.75,65.1,514
20190401|2018-07-09 13:00,9,65.1,65.1,64.825,64.825,42
20190401|2018-07-10 08:30,10,64.975,64.975,63.95,64.125,384
20190401|2018-07-10 09:00,10,64.15,64.225,63.7,63.975,200
20190401|2018-07-10 09:30,10,63.875,63.9,63.4,63.425,125
20190401|2018-07-10 10:00,10,63.425,63.475,63.325,63.35,124
20190401|2018-07-10 10:30,10,63.35,63.425,63.25,63.4,69
20190401|2018-07-10 11:00,10,63.4,63.525,63.325,63.35,54
20190401|2018-07-10 11:30,10,63.35,63.45,63.3,63.45,36
20190401|2018-07-10 12:00,10,63.425,63.425,63.225,63.25,36
20190401|2018-07-10 12:30,10,63.3,63.35,62.075,62.075,457
20190401|2018-07-10 13:00,10,62.2,62.625,62.125,62.6,137
20190401|2018-07-11 08:30,11,62.2,62.25,61.75,61.925,329
20190401|2018-07-11 09:00,11,61.9,61.9,61,61.05,279
20190401|2018-07-11 09:30,11,61.025,61.35,60.85,61,129
20190401|2018-07-11 10:00,11,61.125,61.55,61.125,61.45,133
20190401|2018-07-11 10:30,11,61.45,61.45,60.75,60.75,136
20190401|2018-07-11 11:00,11,60.75,60.95,60.675,60.675,74
20190401|2018-07-11 11:30,11,60.65,60.925,60.575,60.825,102
20190401|2018-07-11 12:00,11,60.775,60.875,60.6,60.6,77
20190401|2018-07-11 12:30,11,60.575,60.6,57.8,57.875,729
20190401|2018-07-11 13:00,11,57.95,58.625,57.95,58.475,145
20190401|2018-07-12 08:30,12,59,60.275,59,59.8,271
20190401|2018-07-12 09:00,12,59.8,60.025,59.7,59.9,181
20190401|2018-07-12 09:30,12,59.9,59.95,59.725,59.75,71
20190401|2018-07-12 10:00,12,59.725,59.9,59.7,59.9,32
20190401|2018-07-12 10:30,12,59.9,60.15,59.825,60.1,90
20190401|2018-07-12 11:00,12,60.05,60.075,59.85,60.025,60
20190401|2018-07-12 11:30,12,60.025,60.025,59.875,60,34
20190401|2018-07-12 12:00,12,60.05,60.25,59.9,60.25,89
20190401|2018-07-12 12:30,12,60.3,60.725,60.025,60.55,428
20190401|2018-07-12 13:00,12,60.525,60.625,60.35,60.525,41
20190401|2018-07-13 08:30,13,60.425,61.45,60.4,61.3,109
20190401|2018-07-13 09:00,13,61.325,61.6,61.25,61.5,120
20190401|2018-07-13 09:30,13,61.5,62.075,61.5,62.075,161
20190401|2018-07-13 10:00,13,62.1,62.15,61.675,61.675,33
20190401|2018-07-13 10:30,13,61.8,62.2,61.8,62.175,45
20190401|2018-07-13 11:00,13,62.2,62.3,61.9,62.15,79
20190401|2018-07-13 11:30,13,62.175,62.25,61.725,61.725,43
20190401|2018-07-13 12:00,13,61.85,62.025,61.775,61.925,26
20190401|2018-07-13 12:30,13,61.9,61.975,61.425,61.575,439
20190401|2018-07-13 13:00,13,61.6,61.65,61.575,61.575,46
20190401|2018-07-16 08:30,16,61.375,61.6,60.575,61.6,199
20190401|2018-07-16 09:00,16,61.575,61.625,61.35,61.4,50
20190401|2018-07-16 09:30,16,61.3,61.9,61.3,61.875,70
20190401|2018-07-16 10:00,16,61.85,61.85,61.55,61.625,26
20190401|2018-07-16 10:30,16,61.575,61.75,61.5,61.55,38
20190401|2018-07-16 11:00,16,61.45,61.475,61.325,61.4,45
20190401|2018-07-16 11:30,16,61.375,61.45,61.25,61.4,25
20190401|2018-07-16 12:00,16,61.45,61.45,61.2,61.3,19
20190401|2018-07-16 12:30,16,61.3,61.35,60.85,60.925,332
20190401|2018-07-16 13:00,16,60.925,61.15,60.925,61.15,16
20190401|2018-07-17 08:30,17,61.15,61.35,60.175,60.65,64
20190401|2018-07-17 09:00,17,60.725,60.8,60.325,60.45,79
20190401|2018-07-17 09:30,17,60.45,60.45,60.275,60.375,41
20190401|2018-07-17 10:00,17,60.35,60.375,59.825,59.825,59
20190401|2018-07-17 10:30,17,59.975,60.275,59.55,59.6,131
20190401|2018-07-17 11:00,17,59.625,60.175,59.625,60.15,72
20190401|2018-07-17 11:30,17,60.125,60.125,59.65,59.65,14
20190401|2018-07-17 12:00,17,59.9,59.9,59.45,59.475,61
20190401|2018-07-17 12:30,17,59.45,59.85,59.375,59.75,76
20190401|2018-07-17 13:00,17,59.85,60,59.8,59.85,7
20190401|2018-07-18 08:30,18,60,60.325,59.375,59.7,200
20190401|2018-07-18 09:00,18,59.65,59.7,59.425,59.525,46
20190401|2018-07-18 09:30,18,59.75,59.9,59.525,59.575,50
20190401|2018-07-18 10:00,18,59.55,59.675,59.525,59.525,56
20190401|2018-07-18 10:30,18,59.55,59.55,59.375,59.4,70
20190401|2018-07-18 11:00,18,59.4,59.5,59.325,59.425,74
20190401|2018-07-18 11:30,18,59.475,59.7,59.475,59.675,8
20190401|2018-07-18 12:00,18,59.5,59.8,59.5,59.8,10
20190401|2018-07-18 12:30,18,59.8,60.325,59.5,60.3,172
20190401|2018-07-18 13:00,18,60.275,60.3,60.125,60.3,47
20190401|2018-07-19 08:30,19,60.1,61,59.675,60.875,352
20190401|2018-07-19 09:00,19,60.975,61,60.475,60.8,186
20190401|2018-07-19 09:30,19,60.825,61.05,60.65,60.95,70
20190401|2018-07-19 10:00,19,60.825,61.05,60.7,61.05,34
20190401|2018-07-19 10:30,19,61.05,61.05,60.025,60.05,110
20190401|2018-07-19 11:00,19,60.05,60.475,60.025,60.25,61
20190401|2018-07-19 11:30,19,60.375,60.4,60.2,60.4,57
20190401|2018-07-19 12:00,19,60.35,60.6,60.175,60.225,113
20190401|2018-07-19 12:30,19,60.2,60.4,60.175,60.325,55
20190401|2018-07-19 13:00,19,60.3,60.325,60.275,60.325,3
20190401|2018-07-20 08:30,20,60,60.05,59.575,59.725,112
20190401|2018-07-20 09:00,20,59.7,59.7,58.9,59.05,228
20190401|2018-07-20 09:30,20,59,59.3,58.975,59.025,121
20190401|2018-07-20 10:00,20,59.025,59.025,58.7,58.825,69
20190401|2018-07-20 10:30,20,58.775,58.825,58.725,58.725,22
20190401|2018-07-20 11:00,20,58.725,58.775,58.675,58.75,42
20190401|2018-07-20 11:30,20,58.675,58.8,58.525,58.8,59
20190401|2018-07-20 12:00,20,58.85,58.95,58.775,58.95,29
20190401|2018-07-20 12:30,20,58.925,59.2,58.925,58.925,91
20190401|2018-07-20 13:00,20,58.8,58.925,58.725,58.9,37
20190401|2018-07-23 08:30,23,58.9,59.95,58.725,59.875,259
20190401|2018-07-23 09:00,23,59.825,59.875,59.575,59.825,90
20190401|2018-07-23 09:30,23,59.875,59.875,59.525,59.775,90
20190401|2018-07-23 10:00,23,59.775,60.225,59.75,60.1,41
20190401|2018-07-23 10:30,23,60.075,60.65,60,60.65,133
20190401|2018-07-23 11:00,23,60.625,60.825,60.325,60.8,131
20190401|2018-07-23 11:30,23,60.75,60.85,60.375,60.4,182
20190401|2018-07-23 12:00,23,60.425,60.425,59.725,59.75,250
20190401|2018-07-23 12:30,23,59.75,59.75,59.275,59.475,848
20190401|2018-07-23 13:00,23,59.4,59.625,59.35,59.6,129
20190401|2018-07-24 08:30,24,59.875,60.3,59.5,60.3,136
20190401|2018-07-24 09:00,24,60.3,60.425,60.025,60.2,117
20190401|2018-07-24 09:30,24,60.275,60.525,60.1,60.5,71
20190401|2018-07-24 10:00,24,60.525,60.7,60.475,60.6,76
20190401|2018-07-24 10:30,24,60.575,60.7,60.35,60.4,37
20190401|2018-07-24 11:00,24,60.425,60.5,60.2,60.3,121
20190401|2018-07-24 11:30,24,60.275,60.275,60.025,60.1,122
20190401|2018-07-24 12:00,24,60.125,60.3,60.075,60.125,85
20190401|2018-07-24 12:30,24,60.225,60.425,60,60.325,250
20190401|2018-07-24 13:00,24,60.325,60.325,60.1,60.175,51
20190401|2018-07-25 08:30,25,60.425,61.35,60.35,60.825,160
20190401|2018-07-25 09:00,25,60.85,61.2,60.625,61.025,80
20190401|2018-07-25 09:30,25,61.05,61.2,60.85,61.025,73
20190401|2018-07-25 10:00,25,61.025,61.1,60.775,60.95,26
20190401|2018-07-25 10:30,25,60.8,60.975,60.775,60.775,36
20190401|2018-07-25 11:00,25,60.775,60.9,60.775,60.825,69
20190401|2018-07-25 11:30,25,60.775,60.9,60.75,60.825,55
20190401|2018-07-25 12:00,25,60.825,60.85,60.6,60.725,20
20190401|2018-07-25 12:30,25,60.725,61.125,60.725,61.075,145
20190401|2018-07-25 13:00,25,61,61,60.95,60.95,9
20190401|2018-07-26 08:30,26,60.825,62.325,60.75,62.075,323
20190401|2018-07-26 09:00,26,62,62.4,61.95,62.25,147
20190401|2018-07-26 09:30,26,62.3,62.375,61.75,61.75,106
20190401|2018-07-26 10:00,26,61.825,62,61.8,62,89
20190401|2018-07-26 10:30,26,62,62.05,61.525,61.55,109
20190401|2018-07-26 11:00,26,61.55,61.575,61.025,61.025,115
20190401|2018-07-26 11:30,26,61.075,61.075,60.325,60.5,180
20190401|2018-07-26 12:00,26,60.5,60.575,60.375,60.575,91
20190401|2018-07-26 12:30,26,60.525,60.925,59.65,59.65,256
20190401|2018-07-26 13:00,26,59.65,60.1,59.65,60.05,41
20190401|2018-07-27 08:30,27,59.6,60.05,59.15,59.85,276
20190401|2018-07-27 09:00,27,59.75,59.775,59.45,59.475,67
20190401|2018-07-27 09:30,27,59.5,59.625,59.4,59.5,68
20190401|2018-07-27 10:00,27,59.475,59.5,59.3,59.3,35
20190401|2018-07-27 10:30,27,59.275,59.55,59.075,59.475,131
20190401|2018-07-27 11:00,27,59.5,60,59.5,59.575,116
20190401|2018-07-27 11:30,27,59.6,59.625,59.425,59.45,80
20190401|2018-07-27 12:00,27,59.5,59.575,59.4,59.45,39
20190401|2018-07-27 12:30,27,59.475,59.7,59.425,59.525,139
20190401|2018-07-27 13:00,27,59.55,59.675,59.5,59.675,34
20190401|2018-07-30 08:30,30,59.45,60.05,59.375,60,109
20190401|2018-07-30 09:00,30,60.1,60.175,59.975,60.075,62
20190401|2018-07-30 09:30,30,60.025,60.05,59.55,59.55,98
20190401|2018-07-30 10:00,30,59.525,59.6,59.425,59.6,65
20190401|2018-07-30 10:30,30,59.55,59.575,59.475,59.475,16
20190401|2018-07-30 11:00,30,59.425,59.425,58.8,59.05,149
20190401|2018-07-30 11:30,30,59.125,59.375,59.025,59.325,29
20190401|2018-07-30 12:00,30,59.325,59.725,59.275,59.625,45
20190401|2018-07-30 12:30,30,59.55,59.95,59.55,59.6,95
20190401|2018-07-30 13:00,30,59.625,59.65,59.55,59.55,13
20190401|2018-07-31 08:30,31,59.375,59.875,58.975,59.725,141
20190401|2018-07-31 09:00,31,59.7,59.9,59.625,59.65,132
20190401|2018-07-31 09:30,31,59.75,59.75,59.3,59.6,96
20190401|2018-07-31 10:00,31,59.55,59.825,59.375,59.45,57
20190401|2018-07-31 10:30,31,59.4,59.925,59.35,59.925,51
20190401|2018-07-31 11:00,31,59.9,59.9,59.625,59.625,10
20190401|2018-07-31 11:30,31,59.675,59.675,59.5,59.525,21
20190401|2018-07-31 12:00,31,59.425,59.525,59.4,59.525,10
20190401|2018-07-31 12:30,31,59.675,60.075,59.3,59.725,337
20190401|2018-07-31 13:00,31,59.725,59.975,59.725,59.95,20
20190401|2018-08-01 08:30,1,59.525,60,59.275,59.725,110
20190401|2018-08-01 09:00,1,59.675,59.85,59.45,59.575,154
20190401|2018-08-01 09:30,1,59.575,59.575,59.35,59.375,79
20190401|2018-08-01 10:00,1,59.375,59.6,59.225,59.25,104
20190401|2018-08-01 10:30,1,59.25,59.625,59.15,59.375,167
20190401|2018-08-01 11:00,1,59.35,59.8,59.275,59.525,109
20190401|2018-08-01 11:30,1,59.5,59.8,59.45,59.8,36
20190401|2018-08-01 12:00,1,59.825,59.95,59.575,59.95,56
20190401|2018-08-01 12:30,1,59.85,59.85,58.925,59.025,611
20190401|2018-08-01 13:00,1,58.975,59.1,58.925,58.925,62
20190401|2018-08-02 08:30,2,58.9,58.95,58.375,58.525,254
20190401|2018-08-02 09:00,2,58.525,58.675,58.325,58.675,105
20190401|2018-08-02 09:30,2,58.6,58.625,58.475,58.525,73
20190401|2018-08-02 10:00,2,58.5,58.7,58.4,58.7,30
20190401|2018-08-02 10:30,2,58.725,58.825,58.375,58.4,68
20190401|2018-08-02 11:00,2,58.45,58.475,58.225,58.3,25
20190401|2018-08-02 11:30,2,58.325,58.45,58.325,58.45,31
20190401|2018-08-02 12:00,2,58.425,58.775,58.375,58.475,90
20190401|2018-08-02 12:30,2,58.45,58.8,58.375,58.475,401
20190401|2018-08-02 13:00,2,58.475,58.975,58.425,58.475,59
20190401|2018-08-03 08:30,3,58.6,60,58.6,59.85,370
20190401|2018-08-03 09:00,3,59.825,60.875,59.825,60.425,278
20190401|2018-08-03 09:30,3,60.475,60.575,60.175,60.225,77
20190401|2018-08-03 10:00,3,60.325,60.4,60.25,60.325,45
20190401|2018-08-03 10:30,3,60.425,60.525,60.425,60.525,7
20190401|2018-08-03 11:00,3,60.575,60.575,60.075,60.075,161
20190401|2018-08-03 11:30,3,60.15,60.2,59.9,59.925,172
20190401|2018-08-03 12:00,3,59.95,60.475,59.75,60.15,135
20190401|2018-08-03 12:30,3,60.05,60.65,59.975,60.225,283
20190401|2018-08-03 13:00,3,60.175,60.525,60.15,60.525,85
20190401|2018-08-06 08:30,6,60.425,60.95,60.225,60.725,269
20190401|2018-08-06 09:00,6,60.95,61.05,60.7,60.975,113
20190401|2018-08-06 09:30,6,61.025,61.075,60.675,60.825,142
20190401|2018-08-06 10:00,6,60.8,60.8,60.55,60.55,73
20190401|2018-08-06 10:30,6,60.55,60.65,60.225,60.65,142
20190401|2018-08-06 11:00,6,60.575,60.8,60.5,60.65,51
20190401|2018-08-06 11:30,6,60.65,60.65,60.3,60.325,52
20190401|2018-08-06 12:00,6,60.475,60.6,60.275,60.425,40
20190401|2018-08-06 12:30,6,60.35,60.375,59.725,59.75,393
20190401|2018-08-06 13:00,6,59.775,59.95,59.775,59.925,63
20190401|2018-08-07 08:30,7,59.825,60.175,59.65,60.025,269
20190401|2018-08-07 09:00,7,59.975,60.55,59.875,60.425,148
20190401|2018-08-07 09:30,7,60.45,60.525,59.975,60.1,166
20190401|2018-08-07 10:00,7,60.05,60.225,60.05,60.175,51
20190401|2018-08-07 10:30,7,60.15,60.15,59.75,59.75,66
20190401|2018-08-07 11:00,7,59.8,59.85,59.575,59.625,75
20190401|2018-08-07 11:30,7,59.6,60.125,59.575,60.125,219
20190401|2018-08-07 12:00,7,60.1,60.15,59.75,59.825,96
20190401|2018-08-07 12:30,7,59.825,59.85,59.575,59.625,350
20190401|2018-08-07 13:00,7,59.625,59.775,59.6,59.6,50
20190401|2018-08-08 08:30,8,59.675,59.675,58.95,59.05,278
20190401|2018-08-08 09:00,8,59.05,59.175,58.825,59.1,92
20190401|2018-08-08 09:30,8,59.05,59.3,58.95,59.275,70
20190401|2018-08-08 10:00,8,59.175,59.175,58.9,58.975,81
20190401|2018-08-08 10:30,8,59.025,59.125,58.875,58.9,43
20190401|2018-08-08 11:00,8,58.9,58.9,58.65,58.8,76
20190401|2018-08-08 11:30,8,58.875,59.1,58.8,58.95,39
20190401|2018-08-08 12:00,8,58.95,58.95,58.65,58.7,52
20190401|2018-08-08 12:30,8,58.6,58.625,58.3,58.4,460
20190401|2018-08-08 13:00,8,58.425,58.5,58.35,58.375,32
20190401|2018-08-09 08:30,9,58.375,59.05,58.275,59.05,673
20190401|2018-08-09 09:00,9,58.95,59.625,58.9,59.6,187
20190401|2018-08-09 09:30,9,59.625,60.45,59.6,60.25,307
20190401|2018-08-09 10:00,9,60.25,60.575,60.2,60.575,393
20190401|2018-08-09 10:30,9,60.575,60.675,60.475,60.6,212
20190401|2018-08-09 11:00,9,60.575,60.75,60.475,60.75,64
20190401|2018-08-09 11:30,9,60.775,61.45,60.775,61.075,280
20190401|2018-08-09 12:00,9,61.075,61.2,60.875,61.05,135
20190401|2018-08-09 12:30,9,61.15,61.45,60.825,61.45,101
20190401|2018-08-09 13:00,9,61.425,61.425,61,61.3,67
20190401|2018-08-10 08:30,10,61.15,62.7,61.15,61.85,350
20190401|2018-08-10 09:00,10,61.775,62.375,61.725,62.275,185
20190401|2018-08-10 09:30,10,62.275,62.55,62.225,62.4,175
20190401|2018-08-10 10:00,10,62.45,62.575,61.9,62,288
20190401|2018-08-10 10:30,10,62,62.1,61.675,61.725,235
20190401|2018-08-10 11:00,10,61.65,61.775,61.025,61.025,173
20190401|2018-08-10 11:30,10,61.025,61.4,61.025,61.325,69
20190401|2018-08-10 12:00,10,61.25,61.4,61.15,61.25,190
20190401|2018-08-10 12:30,10,61.3,61.4,60.875,60.9,371
20190401|2018-08-10 13:00,10,61.025,61.2,60.975,61,57
20190401|2018-08-13 08:30,13,61,62.325,60.875,62.325,247
20190401|2018-08-13 09:00,13,62.25,62.75,62.075,62.725,141
20190401|2018-08-13 09:30,13,62.725,62.85,62.7,62.775,45
20190401|2018-08-13 10:00,13,62.825,62.9,62.2,62.225,46
20190401|2018-08-13 10:30,13,62.075,62.075,61.575,61.6,37
20190401|2018-08-13 11:00,13,61.45,61.6,61.425,61.475,24
20190401|2018-08-13 11:30,13,61.55,61.975,61.55,61.825,22
20190401|2018-08-13 12:00,13,62,62.25,61.85,62.2,56
20190401|2018-08-13 12:30,13,62,62,61.025,61.1,322
20190401|2018-08-13 13:00,13,61.075,61.425,61.075,61.425,35
20190401|2018-08-14 08:30,14,61.55,62.15,61.55,62.05,101
20190401|2018-08-14 09:00,14,62.1,62.25,61.925,62.2,83
20190401|2018-08-14 09:30,14,62.175,62.225,62.05,62.075,40
20190401|2018-08-14 10:00,14,62.075,62.125,61.725,61.775,200
20190401|2018-08-14 10:30,14,61.775,61.775,61.6,61.725,25
20190401|2018-08-14 11:00,14,61.65,61.775,61.575,61.575,38
20190401|2018-08-14 11:30,14,61.55,61.7,61.55,61.625,15
20190401|2018-08-14 12:00,14,61.725,61.775,61.65,61.775,15
20190401|2018-08-14 12:30,14,61.75,62.075,61.675,61.85,354
20190401|2018-08-14 13:00,14,61.8,62.025,61.8,61.975,24
20190401|2018-08-15 08:30,15,62.125,62.2,61.575,61.625,51
20190401|2018-08-15 09:00,15,61.675,62.45,61.375,62.25,96
20190401|2018-08-15 09:30,15,62.2,62.2,61.95,61.975,70
20190401|2018-08-15 10:00,15,61.925,62.35,61.875,62.3,46
20190401|2018-08-15 10:30,15,62.3,62.3,61.775,61.8,34
20190401|2018-08-15 11:00,15,61.85,62.1,61.75,62.05,33
20190401|2018-08-15 11:30,15,62.075,62.225,61.975,62.025,11
20190401|2018-08-15 12:00,15,62.075,62.35,62.075,62.35,55
20190401|2018-08-15 12:30,15,62.375,63.075,62.225,63.075,383
20190401|2018-08-15 13:00,15,63.075,63.275,63,63.075,116
20190401|2018-08-16 08:30,16,63.675,65.425,63.65,64.975,1050
20190401|2018-08-16 09:00,16,64.95,65.125,64.325,64.4,326
20190401|2018-08-16 09:30,16,64.375,64.75,64.35,64.7,147
20190401|2018-08-16 10:00,16,64.65,65.075,64.65,65.05,170
20190401|2018-08-16 10:30,16,65.05,65.35,65.05,65.2,126
20190401|2018-08-16 11:00,16,65.25,65.4,65.25,65.325,64
20190401|2018-08-16 11:30,16,65.325,65.475,65.325,65.45,152
20190401|2018-08-16 12:00,16,65.45,65.525,65.325,65.35,186
20190401|2018-08-16 12:30,16,65.35,65.775,65.35,65.7,264
20190401|2018-08-16 13:00,16,65.7,65.925,65.675,65.875,215
20190401|2018-08-17 08:30,17,65.95,66.675,65.575,65.875,1763
20190401|2018-08-17 09:00,17,65.825,66.125,65.725,65.975,180
20190401|2018-08-17 09:30,17,65.95,66.3,65.825,66.125,254
20190401|2018-08-17 10:00,17,66.1,66.225,65.575,65.65,181
20190401|2018-08-17 10:30,17,65.575,65.8,65.375,65.6,151
20190401|2018-08-17 11:00,17,65.6,65.875,65.35,65.875,296
20190401|2018-08-17 11:30,17,65.825,66.125,65.825,65.975,88
20190401|2018-08-17 12:00,17,65.925,66.325,65.925,66.175,80
20190401|2018-08-17 12:30,17,66.2,67.475,66.1,67.4,1396
20190401|2018-08-17 13:00,17,67.4,67.475,67.2,67.325,208
20190401|2018-08-20 08:30,20,67.5,67.725,65.9,65.95,938
20190401|2018-08-20 09:00,20,66,66.875,65.9,66.575,317
20190401|2018-08-20 09:30,20,66.575,66.6,66.15,66.325,110
20190401|2018-08-20 10:00,20,66.35,66.725,66.15,66.15,101
20190401|2018-08-20 10:30,20,66.2,66.8,66.175,66.475,161
20190401|2018-08-20 11:00,20,66.5,66.525,66.3,66.325,63
20190401|2018-08-20 11:30,20,66.3,66.6,66.3,66.55,34
20190401|2018-08-20 12:00,20,66.5,66.5,66.25,66.325,37
20190401|2018-08-20 12:30,20,66.275,66.9,66.2,66.775,387
20190401|2018-08-20 13:00,20,66.825,66.9,66.575,66.625,179
20190401|2018-08-21 08:30,21,66.425,67.325,66.4,67.25,586
20190401|2018-08-21 09:00,21,67.4,67.8,67.175,67.475,392
20190401|2018-08-21 09:30,21,67.4,67.575,67.275,67.275,68
20190401|2018-08-21 10:00,21,67.275,67.525,67.075,67.425,140
20190401|2018-08-21 10:30,21,67.475,67.65,67.4,67.5,213
20190401|2018-08-21 11:00,21,67.5,67.6,67.225,67.225,163
20190401|2018-08-21 11:30,21,67.325,67.325,67,67.05,109
20190401|2018-08-21 12:00,21,67.075,67.3,66.9,67.3,124
20190401|2018-08-21 12:30,21,67.325,67.775,67.325,67.675,401
20190401|2018-08-21 13:00,21,67.7,67.7,67.475,67.475,48
20190401|2018-08-22 08:30,22,66.85,67.15,65.8,65.85,589
20190401|2018-08-22 09:00,22,65.85,66.125,65.825,65.825,143
20190401|2018-08-22 09:30,22,65.85,66.35,65.825,66.2,182
20190401|2018-08-22 10:00,22,66.2,66.425,66.15,66.425,119
20190401|2018-08-22 10:30,22,66.425,66.8,66.3,66.725,233
20190401|2018-08-22 11:00,22,66.75,66.8,66.4,66.4,94
20190401|2018-08-22 11:30,22,66.4,66.525,66.35,66.425,124
20190401|2018-08-22 12:00,22,66.4,66.45,66.125,66.125,89
20190401|2018-08-22 12:30,22,66.15,66.225,65.9,66.075,227
20190401|2018-08-22 13:00,22,66.05,66.05,65.85,65.925,76
20190401|2018-08-23 08:30,23,66,66.6,65.95,66.55,590
20190401|2018-08-23 09:00,23,66.575,67.375,66.575,67.375,521
20190401|2018-08-23 09:30,23,67.4,67.675,66.95,67.025,265
20190401|2018-08-23 10:00,23,67,67.05,66.675,66.775,139
20190401|2018-08-23 10:30,23,66.725,66.75,66.125,66.275,210
20190401|2018-08-23 11:00,23,66.25,66.575,66.15,66.4,171
20190401|2018-08-23 11:30,23,66.45,66.525,66.25,66.25,82
20190401|2018-08-23 12:00,23,66.225,66.45,66.125,66.3,107
20190401|2018-08-23 12:30,23,66.325,66.325,65.975,66.1,279
20190401|2018-08-23 13:00,23,66.125,66.175,66.025,66.075,41
20190401|2018-08-24 08:30,24,65.975,67,65.9,66.8,878
20190401|2018-08-24 09:00,24,66.875,67.6,66.875,67.45,708
20190401|2018-08-24 09:30,24,67.4,67.4,66.575,66.975,208
20190401|2018-08-24 10:00,24,67,67.2,66.825,67.175,153
20190401|2018-08-24 10:30,24,67.2,67.375,67.125,67.275,92
20190401|2018-08-24 11:00,24,67.325,67.525,67.3,67.45,98
20190401|2018-08-24 11:30,24,67.575,68.15,67.55,68.15,386
20190401|2018-08-24 12:00,24,68.15,68.2,67.85,68.2,98
20190401|2018-08-24 12:30,24,68.175,68.275,67.75,68.05,396
20190401|2018-08-24 13:00,24,68.075,68.075,67.75,67.775,48
20190401|2018-08-27 08:30,27,68.3,69.775,68.025,69.775,2285
20190401|2018-08-27 09:00,27,69.725,69.85,69.2,69.275,470
20190401|2018-08-27 09:30,27,69.275,69.275,68.1,68.15,448
20190401|2018-08-27 10:00,27,68.075,68.7,68.05,68.575,253
20190401|2018-08-27 10:30,27,68.725,69.45,68.7,69.425,132
20190401|2018-08-27 11:00,27,69.35,69.6,69.1,69.575,307
20190401|2018-08-27 11:30,27,69.525,69.625,69.325,69.35,132
20190401|2018-08-27 12:00,27,69.4,69.5,69.1,69.2,359
20190401|2018-08-27 12:30,27,69.25,69.85,69.25,69.6,430
20190401|2018-08-27 13:00,27,69.575,69.65,69.45,69.65,77
20190401|2018-08-28 08:30,28,69.8,69.8,68.375,68.7,502
20190401|2018-08-28 09:00,28,68.675,68.8,67.825,68.175,468
20190401|2018-08-28 09:30,28,68.1,68.575,68.05,68.325,82
20190401|2018-08-28 10:00,28,68.325,68.7,68.15,68.225,60
20190401|2018-08-28 10:30,28,68.375,68.4,67.975,67.975,93
20190401|2018-08-28 11:00,28,68.125,68.425,67.775,67.975,130
20190401|2018-08-28 11:30,28,68,68.325,67.9,68.2,89
20190401|2018-08-28 12:00,28,68.2,68.4,68.15,68.4,38
20190401|2018-08-28 12:30,28,68.4,68.925,68.2,68.775,399
20190401|2018-08-28 13:00,28,68.7,68.725,68.525,68.65,38
20190401|2018-08-29 08:30,29,68.7,69.225,68.7,69.2,619
20190401|2018-08-29 09:00,29,69.25,69.65,69.075,69.475,321
20190401|2018-08-29 09:30,29,69.45,69.6,68.925,69.325,256
20190401|2018-08-29 10:00,29,69.3,69.375,68.4,68.7,380
20190401|2018-08-29 10:30,29,68.7,68.8,68.475,68.75,85
20190401|2018-08-29 11:00,29,68.8,69,68.625,68.625,300
20190401|2018-08-29 11:30,29,68.625,68.8,68.475,68.6,122
20190401|2018-08-29 12:00,29,68.625,68.775,68.525,68.725,126
20190401|2018-08-29 12:30,29,68.725,68.85,68.5,68.6,321
20190401|2018-08-29 13:00,29,68.575,68.575,68.4,68.5,91
20190401|2018-08-30 08:30,30,68.5,69.05,68.5,68.85,201
20190401|2018-08-30 09:00,30,68.925,68.925,68.525,68.6,66
20190401|2018-08-30 09:30,30,68.6,68.7,68.425,68.575,140
20190401|2018-08-30 10:00,30,68.6,68.675,68.5,68.5,87
20190401|2018-08-30 10:30,30,68.525,68.55,68.175,68.275,360
20190401|2018-08-30 11:00,30,68.3,68.675,68.3,68.575,203
20190401|2018-08-30 11:30,30,68.6,68.7,68.475,68.475,75
20190401|2018-08-30 12:00,30,68.475,68.55,68.3,68.35,177
20190401|2018-08-30 12:30,30,68.3,68.35,67.75,68.2,891
20190401|2018-08-30 13:00,30,68.175,68.175,67.925,68,90
20190401|2018-08-31 08:30,31,68.175,68.9,68.175,68.725,348
20190401|2018-08-31 09:00,31,68.75,69.35,68.7,69.225,384
20190401|2018-08-31 09:30,31,69.25,69.275,68.95,69.075,84
20190401|2018-08-31 10:00,31,69.075,69.475,69.075,69.45,130
20190401|2018-08-31 10:30,31,69.475,69.5,69.075,69.125,233
20190401|2018-08-31 11:00,31,69.1,69.35,69.075,69.075,112
20190401|2018-08-31 11:30,31,69.1,69.225,68.75,68.875,121
20190401|2018-08-31 12:00,31,68.9,68.925,68.375,68.425,113
20190401|2018-08-31 12:30,31,68.425,68.65,67.75,68.5,760
20190401|2018-08-31 13:00,31,68.525,68.55,68.325,68.4,101
20190401|2018-09-04 08:30,4,69.5,69.525,69.1,69.2,896
20190401|2018-09-04 09:00,4,69.225,69.25,68.525,68.75,516
20190401|2018-09-04 09:30,4,68.725,69,68.675,68.825,82
20190401|2018-09-04 10:00,4,68.95,69.175,68.85,69.175,75
20190401|2018-09-04 10:30,4,69.2,69.25,69.025,69.025,171
20190401|2018-09-04 11:00,4,68.95,69.525,68.875,69.4,213
20190401|2018-09-04 11:30,4,69.45,69.475,69.225,69.425,112
20190401|2018-09-04 12:00,4,69.25,69.625,69.25,69.625,110
20190401|2018-09-04 12:30,4,69.65,69.95,69.4,69.925,1535
20190401|2018-09-04 13:00,4,69.925,69.95,69.875,69.925,149
20190401|2018-09-05 08:30,5,69.9,69.925,69.125,69.225,506
20190401|2018-09-05 09:00,5,69.2,69.35,68.75,69.125,416
20190401|2018-09-05 09:30,5,69.1,69.7,69.1,69.65,193
20190401|2018-09-05 10:00,5,69.675,69.85,69.325,69.525,237
20190401|2018-09-05 10:30,5,69.525,69.9,69.45,69.85,285
20190401|2018-09-05 11:00,5,69.825,69.875,69.625,69.825,158
20190401|2018-09-05 11:30,5,69.8,69.85,69.675,69.8,122
20190401|2018-09-05 12:00,5,69.775,69.85,69.575,69.825,133
20190401|2018-09-05 12:30,5,69.85,69.875,69.625,69.625,673
20190401|2018-09-05 13:00,5,69.65,69.775,69.55,69.725,89
20190401|2018-09-06 08:30,6,69.95,70.1,69.8,69.95,894
20190401|2018-09-06 09:00,6,69.975,70,69.85,69.9,130
20190401|2018-09-06 09:30,6,69.925,70.025,69.775,69.85,221
20190401|2018-09-06 10:00,6,69.85,70.075,69.825,70.05,179
20190401|2018-09-06 10:30,6,70,70.1,69.975,70.025,137
20190401|2018-09-06 11:00,6,70.075,70.1,69.95,70.075,155
20190401|2018-09-06 11:30,6,70.075,70.15,70,70.075,109
20190401|2018-09-06 12:00,6,70.075,70.15,70.025,70.15,71
20190401|2018-09-06 12:30,6,70.175,70.225,70.05,70.2,528
20190401|2018-09-06 13:00,6,70.15,70.2,70,70.1,127
20190401|2018-09-07 08:30,7,70,70.15,69.1,69.2,596
20190401|2018-09-07 09:00,7,69.275,69.3,68.95,69.1,220
20190401|2018-09-07 09:30,7,69.1,69.15,68.825,69.05,165
20190401|2018-09-07 10:00,7,69.05,69.15,69,69.1,326
20190401|2018-09-07 10:30,7,69.075,69.2,68.85,69.2,374
20190401|2018-09-07 11:00,7,69.175,69.2,68.975,69.025,123
20190401|2018-09-07 11:30,7,68.95,69.15,68.7,69.1,131
20190401|2018-09-07 12:00,7,69.15,69.15,69.025,69.1,90
20190401|2018-09-07 12:30,7,69.1,69.975,69.1,69.975,497
20190401|2018-09-07 13:00,7,69.95,69.95,69.675,69.7,43
20190401|2018-09-10 08:30,10,70,70.175,69.475,69.525,379
20190401|2018-09-10 09:00,10,69.55,69.575,68.975,68.975,420
20190401|2018-09-10 09:30,10,68.975,69.375,68.9,69.25,261
20190401|2018-09-10 10:00,10,69.275,69.425,69.175,69.175,134
20190401|2018-09-10 10:30,10,69.25,69.3,69.15,69.3,113
20190401|2018-09-10 11:00,10,69.275,69.55,69.2,69.425,276
20190401|2018-09-10 11:30,10,69.5,69.55,69.375,69.525,214
20190401|2018-09-10 12:00,10,69.525,69.55,69.35,69.425,155
20190401|2018-09-10 12:30,10,69.425,69.425,68.85,68.95,669
20190401|2018-09-10 13:00,10,68.875,69.025,68.7,68.975,54
20190401|2018-09-11 08:30,11,68.95,69.325,67.8,68.45,776
20190401|2018-09-11 09:00,11,68.5,69.1,68.375,69.025,260
20190401|2018-09-11 09:30,11,69.075,69.2,69,69.075,93
20190401|2018-09-11 10:00,11,69.125,69.175,68.6,68.775,119
20190401|2018-09-11 10:30,11,68.75,69.225,68.75,69.125,120
20190401|2018-09-11 11:00,11,69.15,69.15,68.775,68.925,89
20190401|2018-09-11 11:30,11,69.025,69.05,68.375,68.5,129
20190401|2018-09-11 12:00,11,68.55,68.6,67.975,68.375,335
20190401|2018-09-11 12:30,11,68.275,69.025,68.075,68.975,333
20190401|2018-09-11 13:00,11,68.875,69,68.75,68.75,51
20190401|2018-09-12 08:30,12,69,69.225,68.625,69,239
20190401|2018-09-12 09:00,12,69.05,69.65,69.05,69.5,145
20190401|2018-09-12 09:30,12,69.4,69.4,68.8,68.8,136
20190401|2018-09-12 10:00,12,68.825,69.675,68.8,69.525,203
20190401|2018-09-12 10:30,12,69.475,69.675,69.2,69.6,123
20190401|2018-09-12 11:00,12,69.625,69.875,69.425,69.825,121
20190401|2018-09-12 11:30,12,69.825,69.9,69.55,69.55,68
20190401|2018-09-12 12:00,12,69.6,69.875,69.55,69.85,119
20190401|2018-09-12 12:30,12,69.85,70,69.425,69.9,794
20190401|2018-09-12 13:00,12,69.9,69.9,69.45,69.475,116
20190401|2018-09-13 08:30,13,69.8,69.8,68.975,69.225,320
20190401|2018-09-13 09:00,13,69.275,69.7,69.1,69.35,161
20190401|2018-09-13 09:30,13,69.35,69.65,69.25,69.55,37
20190401|2018-09-13 10:00,13,69.6,69.675,69.475,69.65,55
20190401|2018-09-13 10:30,13,69.625,69.95,69.625,69.875,119
20190401|2018-09-13 11:00,13,69.875,69.875,69.65,69.675,125
20190401|2018-09-13 11:30,13,69.7,69.725,69.325,69.6,218
20190401|2018-09-13 12:00,13,69.625,69.95,69.55,69.9,378
20190401|2018-09-13 12:30,13,69.925,70.125,69.85,70.075,868
20190401|2018-09-13 13:00,13,70.1,70.125,69.925,69.95,160
20190401|2018-09-14 08:30,14,70.125,70.275,69.85,69.925,714
20190401|2018-09-14 09:00,14,69.95,70.425,69.9,70.275,374
20190401|2018-09-14 09:30,14,70.3,70.475,70.225,70.45,341
20190401|2018-09-14 10:00,14,70.45,70.475,70.375,70.425,276
20190401|2018-09-14 10:30,14,70.4,70.45,70.15,70.35,303
20190401|2018-09-14 11:00,14,70.325,70.35,70.125,70.2,108
20190401|2018-09-14 11:30,14,70.225,70.35,70.225,70.25,99
20190401|2018-09-14 12:00,14,70.275,70.425,70.25,70.375,104
20190401|2018-09-14 12:30,14,70.4,70.425,70.15,70.175,666
20190401|2018-09-14 13:00,14,70.1,70.25,70.025,70.225,85
20190401|2018-09-17 08:30,17,70.3,70.3,68.375,68.525,945
20190401|2018-09-17 09:00,17,68.4,69.125,68.4,69.05,433
20190401|2018-09-17 09:30,17,68.925,69.2,68.7,69.175,197
20190401|2018-09-17 10:00,17,69.175,69.325,68.975,69.15,179
20190401|2018-09-17 10:30,17,69.225,69.375,69.025,69.075,137
20190401|2018-09-17 11:00,17,69.2,69.55,69.175,69.45,129
20190401|2018-09-17 11:30,17,69.45,69.45,69.225,69.425,69
20190401|2018-09-17 12:00,17,69.4,69.425,69.275,69.375,85
20190401|2018-09-17 12:30,17,69.375,69.625,69.1,69.325,589
20190401|2018-09-17 13:00,17,69.35,69.425,69.35,69.425,35
20190401|2018-09-18 08:30,18,69.725,70.15,69.6,69.925,495
20190401|2018-09-18 09:00,18,69.975,70.175,69.25,69.5,202
20190401|2018-09-18 09:30,18,69.65,69.775,69.5,69.65,64
20190401|2018-09-18 10:00,18,69.725,69.9,69.55,69.9,129
20190401|2018-09-18 10:30,18,69.9,70.175,69.85,70.05,208
20190401|2018-09-18 11:00,18,70.1,70.25,69.975,70.125,142
20190401|2018-09-18 11:30,18,70.2,70.225,70.05,70.175,99
20190401|2018-09-18 12:00,18,70.175,70.175,69.925,69.925,133
20190401|2018-09-18 12:30,18,69.95,70.375,69.75,70.275,779
20190401|2018-09-18 13:00,18,70.2,70.325,70.2,70.325,44
20190401|2018-09-19 08:30,19,70.35,70.35,69.1,69.3,491
20190401|2018-09-19 09:00,19,69.325,70.05,69.325,69.975,347
20190401|2018-09-19 09:30,19,69.975,70.075,69.85,70.025,121
20190401|2018-09-19 10:00,19,70.05,70.1,69.775,69.925,109
20190401|2018-09-19 10:30,19,69.95,70.05,69.825,69.975,128
20190401|2018-09-19 11:00,19,70,70.025,69.825,69.925,20
20190401|2018-09-19 11:30,19,69.9,69.975,69.55,69.6,40
20190401|2018-09-19 12:00,19,69.7,70.05,69.65,69.7,147
20190401|2018-09-19 12:30,19,69.75,70.25,69.725,70.225,1137
20190401|2018-09-19 13:00,19,70.225,70.275,70.1,70.1,112
20190401|2018-09-20 08:30,20,70,70.475,70,70.35,418
20190401|2018-09-20 09:00,20,70.375,70.425,70.275,70.275,201
20190401|2018-09-20 09:30,20,70.275,70.275,69.775,69.95,267
20190401|2018-09-20 10:00,20,69.95,70.025,69.8,69.9,49
20190401|2018-09-20 10:30,20,69.95,70.05,69.9,70,76
20190401|2018-09-20 11:00,20,69.975,70.05,69.95,69.975,25
20190401|2018-09-20 11:30,20,69.9,69.9,69.275,69.675,259
20190401|2018-09-20 12:00,20,69.675,69.675,69.375,69.65,202
20190401|2018-09-20 12:30,20,69.675,70.2,69.675,70.2,718
20190401|2018-09-20 13:00,20,70.125,70.125,69.825,69.825,57
20190401|2018-09-21 08:30,21,70.075,70.2,69.75,70.05,160
20190401|2018-09-21 09:00,21,70.05,70.1,69.4,69.625,187
20190401|2018-09-21 09:30,21,69.575,70.025,69.575,69.85,191
20190401|2018-09-21 10:00,21,69.9,70,69.7,69.95,71
20190401|2018-09-21 10:30,21,69.95,70,69.8,69.95,54
20190401|2018-09-21 11:00,21,69.875,70.05,69.675,69.8,90
20190401|2018-09-21 11:30,21,69.8,70,69.775,70,73
20190401|2018-09-21 12:00,21,70,70,69.375,69.375,84
20190401|2018-09-21 12:30,21,69.475,69.95,69.4,69.85,686
20190401|2018-09-21 13:00,21,69.875,69.875,69.7,69.7,22
20190401|2018-09-24 08:30,24,69.925,70.25,69.45,70.2,429
20190401|2018-09-24 09:00,24,70.2,70.3,69.825,69.825,171
20190401|2018-09-24 09:30,24,69.8,69.925,69.475,69.525,184
20190401|2018-09-24 10:00,24,69.575,69.625,69.425,69.45,56
20190401|2018-09-24 10:30,24,69.5,69.85,69.475,69.65,70
20190401|2018-09-24 11:00,24,69.775,69.875,69.65,69.875,34
20190401|2018-09-24 11:30,24,69.8,69.9,69.725,69.875,84
20190401|2018-09-24 12:00,24,69.875,69.9,69.825,69.825,78
20190401|2018-09-24 12:30,24,69.8,70.325,69.675,70.25,653
20190401|2018-09-24 13:00,24,70.25,70.3,70.175,70.3,195
20190401|2018-09-25 08:30,25,70.075,70.275,69.7,70,212
20190401|2018-09-25 09:00,25,70.025,70.325,69.975,70.175,141
20190401|2018-09-25 09:30,25,70.15,70.325,70.125,70.15,112
20190401|2018-09-25 10:00,25,70.2,70.225,70.125,70.15,95
20190401|2018-09-25 10:30,25,70.175,70.425,70.15,70.375,132
20190401|2018-09-25 11:00,25,70.425,70.45,70.125,70.2,147
20190401|2018-09-25 11:30,25,70.2,70.325,70.175,70.25,55
20190401|2018-09-25 12:00,25,70.225,70.325,70.175,70.325,25
20190401|2018-09-25 12:30,25,70.325,70.625,70.225,70.6,765
20190401|2018-09-25 13:00,25,70.55,70.575,70.5,70.55,60
20190401|2018-09-26 08:30,26,70.5,70.525,69.875,70,274
20190401|2018-09-26 09:00,26,70,70,69.65,69.775,150
20190401|2018-09-26 09:30,26,69.7,70,69.7,69.975,193
20190401|2018-09-26 10:00,26,70,70,69.8,69.925,39
20190401|2018-09-26 10:30,26,69.925,70.05,69.675,69.675,142
20190401|2018-09-26 11:00,26,69.7,69.875,69.525,69.725,165
20190401|2018-09-26 11:30,26,69.65,69.65,69.45,69.55,78
20190401|2018-09-26 12:00,26,69.5,69.55,69.325,69.475,47
20190401|2018-09-26 12:30,26,69.55,69.75,69.5,69.625,384
20190401|2018-09-26 13:00,26,69.6,69.6,69.525,69.6,22
20190401|2018-09-27 08:30,27,69.5,69.5,68.925,68.975,484
20190401|2018-09-27 09:00,27,68.95,68.95,67.7,67.925,566
20190401|2018-09-27 09:30,27,67.925,68.175,67.925,68.05,112
20190401|2018-09-27 10:00,27,68,68.3,68,68.15,58
20190401|2018-09-27 10:30,27,68.175,68.225,68.05,68.2,70
20190401|2018-09-27 11:00,27,68.175,68.25,68,68.175,148
20190401|2018-09-27 11:30,27,68.175,68.175,68.025,68.15,58
20190401|2018-09-27 12:00,27,68.15,68.225,68.025,68.175,53
20190401|2018-09-27 12:30,27,68.125,68.4,68,68.15,335
20190401|2018-09-27 13:00,27,68.125,68.225,68,68,31
20190401|2018-09-28 08:30,28,68.625,69.475,68.5,69.3,300
20190401|2018-09-28 09:00,28,69.425,69.925,69.4,69.8,299
20190401|2018-09-28 09:30,28,69.725,69.875,69.725,69.825,49
20190401|2018-09-28 10:00,28,69.825,69.95,69.75,69.9,83
20190401|2018-09-28 10:30,28,69.85,69.95,69.625,69.825,90
20190401|2018-09-28 11:00,28,69.8,69.85,69.65,69.75,64
20190401|2018-09-28 11:30,28,69.75,69.95,69.725,69.925,120
20190401|2018-09-28 12:00,28,69.925,70.075,69.9,70.05,220
20190401|2018-09-28 12:30,28,70.05,70.4,69.85,69.925,676
20190401|2018-09-28 13:00,28,69.975,70.05,69.75,69.85,140
20190401|2018-10-01 08:30,1,70.45,70.95,70.325,70.95,938
20190401|2018-10-01 09:00,1,70.95,71,70.9,70.95,575
20190401|2018-10-01 09:30,1,70.925,71.125,70.925,71.125,215
20190401|2018-10-01 10:00,1,71.1,71.15,71.05,71.1,127
20190401|2018-10-01 10:30,1,71.125,71.55,71.125,71.45,625
20190401|2018-10-01 11:00,1,71.45,71.525,71.375,71.475,301
20190401|2018-10-01 11:30,1,71.525,71.525,71.4,71.475,193
20190401|2018-10-01 12:00,1,71.475,71.675,71.45,71.65,397
20190401|2018-10-01 12:30,1,71.65,71.9,71.55,71.575,990
20190401|2018-10-01 13:00,1,71.575,71.7,71.525,71.6,102
20190401|2018-10-02 08:30,2,71.325,71.575,71.15,71.225,338
20190401|2018-10-02 09:00,2,71.175,71.45,71.125,71.275,162
20190401|2018-10-02 09:30,2,71.325,71.675,71.325,71.65,114
20190401|2018-10-02 10:00,2,71.675,71.675,71.425,71.525,119
20190401|2018-10-02 10:30,2,71.475,71.7,71.35,71.55,213
20190401|2018-10-02 11:00,2,71.55,71.725,71.475,71.675,133
20190401|2018-10-02 11:30,2,71.65,71.65,71.4,71.425,86
20190401|2018-10-02 12:00,2,71.45,71.625,71.425,71.55,86
20190401|2018-10-02 12:30,2,71.525,71.7,71.375,71.625,492
20190401|2018-10-02 13:00,2,71.675,71.675,71.575,71.65,110
20190401|2018-10-03 08:30,3,71.5,71.575,69.875,69.975,598
20190401|2018-10-03 09:00,3,70,70,69.5,69.8,488
20190401|2018-10-03 09:30,3,69.75,70.275,69.75,70.2,165
20190401|2018-10-03 10:00,3,70.25,70.375,70.15,70.2,42
20190401|2018-10-03 10:30,3,70.1,70.15,69.8,69.975,42
20190401|2018-10-03 11:00,3,70.05,70.5,70.025,70.35,128
20190401|2018-10-03 11:30,3,70.35,70.35,70.075,70.225,40
20190401|2018-10-03 12:00,3,70.2,70.35,70.125,70.325,28
20190401|2018-10-03 12:30,3,70.35,70.475,70,70.35,224
20190401|2018-10-03 13:00,3,70.3,70.3,70.25,70.3,39
20190401|2018-10-04 08:30,4,70.1,70.25,69.6,69.65,307
20190401|2018-10-04 09:00,4,69.675,69.975,69.575,69.925,90
20190401|2018-10-04 09:30,4,69.9,69.9,69.7,69.85,149
20190401|2018-10-04 10:00,4,69.8,69.875,69.575,69.575,49
20190401|2018-10-04 10:30,4,69.575,69.7,69.575,69.575,50
20190401|2018-10-04 11:00,4,69.55,69.775,69.45,69.525,142
20190401|2018-10-04 11:30,4,69.525,69.525,69.15,69.35,190
20190401|2018-10-04 12:00,4,69.4,69.475,69.175,69.25,126
20190401|2018-10-04 12:30,4,69.325,69.5,69.175,69.225,202
20190401|2018-10-04 13:00,4,69.25,69.25,69.075,69.175,36
20190401|2018-10-05 08:30,5,69.25,70.25,69.075,70.2,389
20190401|2018-10-05 09:00,5,70.225,70.275,69.95,70.125,72
20190401|2018-10-05 09:30,5,70.15,70.775,70.15,70.55,348
20190401|2018-10-05 10:00,5,70.625,70.725,70.525,70.65,106
20190401|2018-10-05 10:30,5,70.65,70.775,70.35,70.35,201
20190401|2018-10-05 11:00,5,70.375,70.75,70.375,70.6,141
20190401|2018-10-05 11:30,5,70.65,70.75,70.5,70.5,133
20190401|2018-10-05 12:00,5,70.525,70.675,70.45,70.6,96
20190401|2018-10-05 12:30,5,70.575,71.3,70.475,71.225,882
20190401|2018-10-05 13:00,5,71.25,71.25,70.975,71,166
20190401|2018-10-08 08:30,8,71,71.55,71,71.225,421
20190401|2018-10-08 09:00,8,71.25,71.65,70.95,71.65,149
20190401|2018-10-08 09:30,8,71.625,71.625,71.375,71.45,66
20190401|2018-10-08 10:00,8,71.3,71.45,71.2,71.275,109
20190401|2018-10-08 10:30,8,71.25,71.375,71.05,71.075,90
20190401|2018-10-08 11:00,8,71.125,71.225,71,71.175,102
20190401|2018-10-08 11:30,8,71.15,71.375,71.1,71.375,125
20190401|2018-10-08 12:00,8,71.35,71.65,71.35,71.575,146
20190401|2018-10-08 12:30,8,71.6,71.975,71.5,71.775,958
20190401|2018-10-08 13:00,8,71.75,71.825,71.65,71.65,149
20190401|2018-10-09 08:30,9,71.375,71.525,70.85,70.925,456
20190401|2018-10-09 09:00,9,70.925,70.975,70.3,70.375,118
20190401|2018-10-09 09:30,9,70.3,70.4,70.2,70.275,89
20190401|2018-10-09 10:00,9,70.225,70.45,70.175,70.45,144
20190401|2018-10-09 10:30,9,70.425,70.725,70.3,70.725,128
20190401|2018-10-09 11:00,9,70.725,70.8,70.6,70.75,76
20190401|2018-10-09 11:30,9,70.75,71.025,70.75,70.95,85
20190401|2018-10-09 12:00,9,70.925,71.1,70.825,71.075,107
20190401|2018-10-09 12:30,9,71.075,71.275,70.6,71.2,1608
20190401|2018-10-09 13:00,9,71.175,71.225,71.025,71.1,91
20190401|2018-10-10 08:30,10,71.1,71.825,70.975,71.675,428
20190401|2018-10-10 09:00,10,71.7,71.7,71.425,71.425,103
20190401|2018-10-10 09:30,10,71.45,71.575,70.9,71.075,114
20190401|2018-10-10 10:00,10,71.05,71.125,70.675,70.725,197
20190401|2018-10-10 10:30,10,70.7,70.7,70.325,70.6,138
20190401|2018-10-10 11:00,10,70.575,70.7,69.95,69.95,173
20190401|2018-10-10 11:30,10,69.95,70.175,69.825,70.125,388
20190401|2018-10-10 12:00,10,70.125,70.175,69.9,69.95,46
20190401|2018-10-10 12:30,10,70.025,70.55,69.975,70.45,1363
20190401|2018-10-10 13:00,10,70.425,70.525,70.4,70.5,63
20190401|2018-10-11 08:30,11,70.25,70.5,69.25,69.45,904
20190401|2018-10-11 09:00,11,69.425,69.775,69.425,69.625,260
20190401|2018-10-11 09:30,11,69.675,69.675,69.3,69.35,112
20190401|2018-10-11 10:00,11,69.3,69.375,68.825,68.85,258
20190401|2018-10-11 10:30,11,68.875,69.3,68.85,69.1,175
20190401|2018-10-11 11:00,11,69.05,69.2,68.95,69.05,104
20190401|2018-10-11 11:30,11,69.075,69.225,69.025,69.1,63
20190401|2018-10-11 12:00,11,69.05,69.15,69,69.025,103
20190401|2018-10-11 12:30,11,69,69.25,68.675,69,1658
20190401|2018-10-11 13:00,11,69,69,68.775,68.8,109
20190401|2018-10-12 08:30,12,68.825,68.975,68.225,68.95,476
20190401|2018-10-12 09:00,12,68.975,69.775,68.975,69.55,592
20190401|2018-10-12 09:30,12,69.525,69.6,68.95,69.025,241
20190401|2018-10-12 10:00,12,69,69,68.575,68.675,97
20190401|2018-10-12 10:30,12,68.625,68.775,68.3,68.75,175
20190401|2018-10-12 11:00,12,68.825,69.075,68.525,68.625,176
20190401|2018-10-12 11:30,12,68.625,68.85,68.5,68.775,66
20190401|2018-10-12 12:00,12,68.75,68.925,68.7,68.825,117
20190401|2018-10-12 12:30,12,68.85,68.85,67.825,67.9,674
20190401|2018-10-12 13:00,12,67.925,67.975,67.775,67.85,86
20190401|2018-10-15 08:30,15,68.075,69.4,68.025,69.35,657
20190401|2018-10-15 09:00,15,69.275,69.475,69.075,69.275,386
20190401|2018-10-15 09:30,15,69.275,69.6,68.775,69.15,502
20190401|2018-10-15 10:00,15,69.175,69.325,69,69.275,150
20190401|2018-10-15 10:30,15,69.25,69.375,69.15,69.325,97
20190401|2018-10-15 11:00,15,69.4,69.525,69.25,69.325,78
20190401|2018-10-15 11:30,15,69.275,69.35,69.075,69.275,61
20190401|2018-10-15 12:00,15,69.2,69.55,69.175,69.55,81
20190401|2018-10-15 12:30,15,69.525,69.6,68.75,68.775,802
20190401|2018-10-15 13:00,15,68.775,68.775,68.5,68.7,92
20190401|2018-10-16 08:30,16,68.85,69.35,68.675,69.2,360
20190401|2018-10-16 09:00,16,69.2,69.95,69.2,69.725,431
20190401|2018-10-16 09:30,16,69.75,69.975,69.725,69.75,401
20190401|2018-10-16 10:00,16,69.8,69.925,69.575,69.75,164
20190401|2018-10-16 10:30,16,69.75,69.875,69.65,69.825,133
20190401|2018-10-16 11:00,16,69.8,70.025,69.7,69.925,176
20190401|2018-10-16 11:30,16,69.925,70,69.85,70,30
20190401|2018-10-16 12:00,16,70.025,70.1,69.675,69.675,135
20190401|2018-10-16 12:30,16,69.675,69.7,69.15,69.475,724
20190401|2018-10-16 13:00,16,69.475,69.55,69.35,69.35,95
20190401|2018-10-17 08:30,17,69.125,69.675,69.025,69.275,575
20190401|2018-10-17 09:00,17,69.25,69.275,68.775,69.1,310
20190401|2018-10-17 09:30,17,69.075,69.175,68.9,68.95,114
20190401|2018-10-17 10:00,17,69.025,69.175,68.9,68.975,156
20190401|2018-10-17 10:30,17,68.975,69.15,68.875,68.875,125
20190401|2018-10-17 11:00,17,68.9,68.95,68.625,68.725,87
20190401|2018-10-17 11:30,17,68.725,68.8,68.625,68.65,26
20190401|2018-10-17 12:00,17,68.7,68.725,68.525,68.6,106
20190401|2018-10-17 12:30,17,68.675,68.85,68.425,68.475,416
20190401|2018-10-17 13:00,17,68.5,68.525,68.325,68.4,56
20190401|2018-10-18 08:30,18,68.325,68.325,67.575,68,565
20190401|2018-10-18 09:00,18,67.875,68.025,67.6,67.65,326
20190401|2018-10-18 09:30,18,67.675,67.85,67.525,67.65,105
20190401|2018-10-18 10:00,18,67.6,67.85,67.525,67.775,144
20190401|2018-10-18 10:30,18,67.775,67.95,67.7,67.8,148
20190401|2018-10-18 11:00,18,67.825,68.1,67.675,67.7,163
20190401|2018-10-18 11:30,18,67.7,67.725,67.65,67.7,136
20190401|2018-10-18 12:00,18,67.675,67.75,67.6,67.75,190
20190401|2018-10-18 12:30,18,67.75,67.775,66.95,66.95,1369
20190401|2018-10-18 13:00,18,66.975,67.075,66.7,66.75,157
20190401|2018-10-19 08:30,19,67.45,67.75,66.85,67.675,711
20190401|2018-10-19 09:00,19,67.725,67.75,66.975,67.05,288
20190401|2018-10-19 09:30,19,67.05,67.125,66.875,66.975,242
20190401|2018-10-19 10:00,19,67,67.025,66.725,66.725,186
20190401|2018-10-19 10:30,19,66.675,67,66.275,67,296
20190401|2018-10-19 11:00,19,66.95,66.95,66.325,66.75,261
20190401|2018-10-19 11:30,19,66.725,66.725,66.45,66.525,46
20190401|2018-10-19 12:00,19,66.475,66.55,66.15,66.225,234
20190401|2018-10-19 12:30,19,66.225,66.4,65.65,65.7,604
20190401|2018-10-19 13:00,19,65.675,65.725,65.625,65.675,200
20190401|2018-10-22 08:30,22,66.175,66.425,65.425,65.95,1214
20190401|2018-10-22 09:00,22,65.975,66.825,65.9,66.6,534
20190401|2018-10-22 09:30,22,66.65,66.65,65.725,65.875,129
20190401|2018-10-22 10:00,22,65.8,66.075,65.675,65.95,130
20190401|2018-10-22 10:30,22,65.95,66.1,65.825,66.1,92
20190401|2018-10-22 11:00,22,66.075,66.225,65.775,66.2,286
20190401|2018-10-22 11:30,22,66.175,66.3,66.075,66.3,68
20190401|2018-10-22 12:00,22,66.3,66.375,66.1,66.125,88
20190401|2018-10-22 12:30,22,66.15,66.95,66.075,66.225,480
20190401|2018-10-22 13:00,22,66.2,66.275,66.075,66.075,70
20190401|2018-10-23 08:30,23,66.575,66.75,66.175,66.575,335
20190401|2018-10-23 09:00,23,66.575,66.875,66.525,66.775,114
20190401|2018-10-23 09:30,23,66.85,66.975,66.55,66.75,165
20190401|2018-10-23 10:00,23,66.825,67.2,66.65,67.15,84
20190401|2018-10-23 10:30,23,67.15,67.625,67.025,67.575,157
20190401|2018-10-23 11:00,23,67.575,67.675,67.075,67.075,120
20190401|2018-10-23 11:30,23,67.075,67.425,66.975,67.35,69
20190401|2018-10-23 12:00,23,67.35,67.725,67.35,67.55,86
20190401|2018-10-23 12:30,23,67.55,68.075,67.2,67.35,1298
20190401|2018-10-23 13:00,23,67.375,67.875,67.375,67.725,240
20190401|2018-10-24 08:30,24,68.25,69.55,67.9,69.5,743
20190401|2018-10-24 09:00,24,69.5,69.75,69.3,69.3,495
20190401|2018-10-24 09:30,24,69.35,69.6,69.35,69.5,194
20190401|2018-10-24 10:00,24,69.55,69.725,69.525,69.7,165
20190401|2018-10-24 10:30,24,69.725,70.15,69.65,70.15,224
20190401|2018-10-24 11:00,24,70.15,70.15,69.7,69.8,195
20190401|2018-10-24 11:30,24,69.725,69.95,69.6,69.95,110
20190401|2018-10-24 12:00,24,69.975,70.25,69.85,70.25,152
20190401|2018-10-24 12:30,24,70.2,70.625,69.925,70.15,1396
20190401|2018-10-24 13:00,24,70.15,70.525,70.1,70.375,234
20190401|2018-10-25 08:30,25,70.025,70.325,69.7,69.925,770
20190401|2018-10-25 09:00,25,69.975,70.325,69.975,70.175,211
20190401|2018-10-25 09:30,25,70.2,70.35,70.125,70.225,111
20190401|2018-10-25 10:00,25,70.225,70.4,70.125,70.175,141
20190401|2018-10-25 10:30,25,70.15,70.3,69.95,70.075,201
20190401|2018-10-25 11:00,25,70.05,70.275,70,70.15,107
20190401|2018-10-25 11:30,25,70.175,70.3,69.35,69.575,261
20190401|2018-10-25 12:00,25,69.575,69.675,68.95,69.375,276
20190401|2018-10-25 12:30,25,69.4,70.425,69.35,70.4,1408
20190401|2018-10-25 13:00,25,70.375,70.45,70.3,70.35,96
20190401|2018-10-26 08:30,26,70.25,71,69.975,70.95,707
20190401|2018-10-26 09:00,26,70.85,70.925,70.55,70.675,158
20190401|2018-10-26 09:30,26,70.675,70.925,70.525,70.775,137
20190401|2018-10-26 10:00,26,70.75,71,70.6,70.9,152
20190401|2018-10-26 10:30,26,70.875,71,70.725,70.875,100
20190401|2018-10-26 11:00,26,70.9,71,70.725,70.975,58
20190401|2018-10-26 11:30,26,70.975,71.075,70.925,71,138
20190401|2018-10-26 12:00,26,70.95,71.225,70.95,71.125,282
20190401|2018-10-26 12:30,26,71.125,71.6,70.95,71.425,982
20190401|2018-10-26 13:00,26,71.375,71.475,71.3,71.475,120
20190401|2018-10-29 08:30,29,71.5,71.85,71.35,71.85,745
20190401|2018-10-29 09:00,29,71.85,71.95,71.575,71.575,241
20190401|2018-10-29 09:30,29,71.675,71.775,71.625,71.75,153
20190401|2018-10-29 10:00,29,71.8,71.875,71.725,71.875,181
20190401|2018-10-29 10:30,29,71.9,71.9,71.75,71.825,257
20190401|2018-10-29 11:00,29,71.875,71.975,71.7,71.9,226
20190401|2018-10-29 11:30,29,71.9,71.9,71.7,71.7,94
20190401|2018-10-29 12:00,29,71.75,71.95,71.75,71.9,343
20190401|2018-10-29 12:30,29,71.9,72,71.725,71.725,1121
20190401|2018-10-29 13:00,29,71.775,71.8,71.65,71.675,206
20190401|2018-10-30 08:30,30,71.875,71.975,71.5,71.65,700
20190401|2018-10-30 09:00,30,71.6,71.875,71.5,71.675,232
20190401|2018-10-30 09:30,30,71.625,71.825,71.5,71.575,204
20190401|2018-10-30 10:00,30,71.575,71.8,71.525,71.6,255
20190401|2018-10-30 10:30,30,71.6,71.7,71.5,71.675,146
20190401|2018-10-30 11:00,30,71.675,71.725,71.5,71.525,207
20190401|2018-10-30 11:30,30,71.55,71.65,71.5,71.625,114
20190401|2018-10-30 12:00,30,71.625,71.75,71.575,71.625,242
20190401|2018-10-30 12:30,30,71.625,71.825,71.55,71.775,962
20190401|2018-10-30 13:00,30,71.775,71.775,71.6,71.6,130
20190401|2018-10-31 08:30,31,71.875,72.075,71.675,71.7,1164
20190401|2018-10-31 09:00,31,71.675,71.9,71.65,71.775,190
20190401|2018-10-31 09:30,31,71.8,71.825,71.2,71.25,480
20190401|2018-10-31 10:00,31,71.275,71.35,71,71.1,227
20190401|2018-10-31 10:30,31,71.15,71.4,71.075,71.1,134
20190401|2018-10-31 11:00,31,71.125,71.15,70.775,71,160
20190401|2018-10-31 11:30,31,70.975,71.275,70.95,71.25,138
20190401|2018-10-31 12:00,31,71.25,71.325,70.85,70.875,239
20190401|2018-10-31 12:30,31,70.85,70.9,70.125,70.35,1272
20190401|2018-10-31 13:00,31,70.35,70.475,70.3,70.425,102
20190401|2018-11-01 08:30,1,69.95,70.125,69.125,69.85,577
20190401|2018-11-01 09:00,1,69.85,70.85,69.85,70.775,325
20190401|2018-11-01 09:30,1,70.8,70.85,70.4,70.4,147
20190401|2018-11-01 10:00,1,70.5,70.55,70.175,70.175,113
20190401|2018-11-01 10:30,1,70.225,70.65,70.225,70.475,71
20190401|2018-11-01 11:00,1,70.4,70.55,70.325,70.475,61
20190401|2018-11-01 11:30,1,70.45,70.575,69.925,70.55,177
20190401|2018-11-01 12:00,1,70.55,70.725,70.425,70.65,170
20190401|2018-11-01 12:30,1,70.7,70.925,70.625,70.875,1082
20190401|2018-11-01 13:00,1,70.875,70.9,70.8,70.825,111
20190401|2018-11-02 08:30,2,70.7,71.3,70.475,70.7,546
20190401|2018-11-02 09:00,2,70.725,70.925,70.525,70.625,216
20190401|2018-11-02 09:30,2,70.575,70.925,70.4,70.85,134
20190401|2018-11-02 10:00,2,70.75,70.775,70.5,70.7,96
20190401|2018-11-02 10:30,2,70.7,71.075,70.675,70.675,221
20190401|2018-11-02 11:00,2,70.8,71,70.575,70.875,108
20190401|2018-11-02 11:30,2,70.925,70.975,70.6,70.7,190
20190401|2018-11-02 12:00,2,70.875,70.9,70.5,70.7,89
20190401|2018-11-02 12:30,2,70.85,70.95,70.425,70.675,543
20190401|2018-11-02 13:00,2,70.675,70.825,70.6,70.7,94
20190401|2018-11-05 08:30,5,70.45,71.45,70.375,70.375,555
20190401|2018-11-05 09:00,5,70.375,70.425,70.15,70.25,145
20190401|2018-11-05 09:30,5,70.2,70.3,70,70.175,176
20190401|2018-11-05 10:00,5,70.125,70.35,70.1,70.35,81
20190401|2018-11-05 10:30,5,70.3,70.475,70.2,70.325,80
20190401|2018-11-05 11:00,5,70.425,70.55,70.1,70.15,156
20190401|2018-11-05 11:30,5,70.125,70.2,70.075,70.15,100
20190401|2018-11-05 12:00,5,70.175,70.35,69.725,69.75,236
20190401|2018-11-05 12:30,5,69.725,70.075,69.725,70.025,641
20190401|2018-11-05 13:00,5,70.05,70.1,69.975,70.1,79
20190401|2018-11-06 08:30,6,69.6,69.775,69.2,69.35,465
20190401|2018-11-06 09:00,6,69.375,69.5,69.35,69.45,427
20190401|2018-11-06 09:30,6,69.4,69.45,68.725,69.05,524
20190401|2018-11-06 10:00,6,69.025,69.05,68.6,68.725,148
20190401|2018-11-06 10:30,6,68.775,68.775,68.2,68.2,287
20190401|2018-11-06 11:00,6,68.225,68.25,68.025,68.225,301
20190401|2018-11-06 11:30,6,68.225,68.25,67.95,68.05,170
20190401|2018-11-06 12:00,6,68.05,68.05,67.15,67.25,573
20190401|2018-11-06 12:30,6,67.25,67.8,67.225,67.375,864
20190401|2018-11-06 13:00,6,67.4,68,67.375,67.4,181
20190401|2018-11-07 08:30,7,67.75,68.1,67.4,67.925,717
20190401|2018-11-07 09:00,7,67.9,68.125,67.8,68.075,459
20190401|2018-11-07 09:30,7,68.05,68.15,67.675,67.675,229
20190401|2018-11-07 10:00,7,67.65,67.775,67.25,67.325,226
20190401|2018-11-07 10:30,7,67.325,67.575,67.15,67.375,148
20190401|2018-11-07 11:00,7,67.325,67.575,67.2,67.25,192
20190401|2018-11-07 11:30,7,67.25,67.525,67.2,67.5,181
20190401|2018-11-07 12:00,7,67.475,67.625,67.4,67.6,158
20190401|2018-11-07 12:30,7,67.55,67.95,67.3,67.35,1194
20190401|2018-11-07 13:00,7,67.35,67.425,67.325,67.325,103
20190401|2018-11-08 08:30,8,67.15,67.3,66.625,67.025,662
20190401|2018-11-08 09:00,8,67.05,67.1,66.65,66.975,184
20190401|2018-11-08 09:30,8,66.925,67.625,66.825,67.375,288
20190401|2018-11-08 10:00,8,67.375,67.45,66.9,67.125,183
20190401|2018-11-08 10:30,8,67.125,67.175,66.7,66.825,177
20190401|2018-11-08 11:00,8,66.825,66.95,66.7,66.825,145
20190401|2018-11-08 11:30,8,66.825,66.975,66.7,66.875,94
20190401|2018-11-08 12:00,8,66.9,67,66.7,66.925,198
20190401|2018-11-08 12:30,8,66.975,67.15,66.65,66.775,910
20190401|2018-11-08 13:00,8,66.775,67.075,66.775,67,79
20190401|2018-11-09 08:30,9,66.525,66.55,65.825,66.225,833
20190401|2018-11-09 09:00,9,66.175,66.75,65.875,65.875,356
20190401|2018-11-09 09:30,9,65.85,66.275,65.4,66.2,440
20190401|2018-11-09 10:00,9,66.325,66.325,65.925,65.95,318
20190401|2018-11-09 10:30,9,65.925,66.225,65.775,66,256
20190401|2018-11-09 11:00,9,66,66.05,65.7,65.75,327
20190401|2018-11-09 11:30,9,65.75,65.975,65.675,65.825,287
20190401|2018-11-09 12:00,9,65.825,66.225,65.75,66.05,320
20190401|2018-11-09 12:30,9,66.05,66.075,65.6,65.6,1688
20190401|2018-11-09 13:00,9,65.65,65.95,65.6,65.725,220
20190401|2018-11-12 08:30,12,66.325,67.7,65.625,67.7,1214
20190401|2018-11-12 09:00,12,67.7,67.825,67.05,67.1,379
20190401|2018-11-12 09:30,12,67.1,67.425,66.875,67.075,207
20190401|2018-11-12 10:00,12,67.175,67.275,66.725,67,184
20190401|2018-11-12 10:30,12,66.925,67.175,66.7,67.125,153
20190401|2018-11-12 11:00,12,67.05,67.4,66.925,67.35,161
20190401|2018-11-12 11:30,12,67.325,67.4,66.975,67.1,202
20190401|2018-11-12 12:00,12,67.125,67.425,67.075,67.3,220
20190401|2018-11-12 12:30,12,67.3,67.675,67.2,67.275,1242
20190401|2018-11-12 13:00,12,67.25,67.6,67.25,67.425,129
20190401|2018-11-13 08:30,13,67.35,67.775,67.225,67.25,844
20190401|2018-11-13 09:00,13,67.275,67.5,66.85,67.425,450
20190401|2018-11-13 09:30,13,67.425,67.6,67.25,67.6,318
20190401|2018-11-13 10:00,13,67.6,67.65,67.35,67.6,201
20190401|2018-11-13 10:30,13,67.625,67.925,67.475,67.875,217
20190401|2018-11-13 11:00,13,67.85,67.875,67.7,67.8,168
20190401|2018-11-13 11:30,13,67.825,67.95,67.8,67.95,254
20190401|2018-11-13 12:00,13,67.925,68.225,67.9,68.125,582
20190401|2018-11-13 12:30,13,68.1,68.175,67.55,67.65,1450
20190401|2018-11-13 13:00,13,67.65,67.85,67.65,67.7,180
20190401|2018-11-14 08:30,14,67.725,67.975,67.275,67.6,835
20190401|2018-11-14 09:00,14,67.6,67.725,67.375,67.425,331
20190401|2018-11-14 09:30,14,67.5,67.725,67.45,67.45,108
20190401|2018-11-14 10:00,14,67.45,67.6,67.3,67.4,175
20190401|2018-11-14 10:30,14,67.475,67.85,67.375,67.7,143
20190401|2018-11-14 11:00,14,67.7,68.175,67.475,68.05,208
20190401|2018-11-14 11:30,14,68.1,68.15,67.825,67.85,142
20190401|2018-11-14 12:00,14,67.825,67.875,67.55,67.625,176
20190401|2018-11-14 12:30,14,67.575,67.95,67.425,67.85,1200
20190401|2018-11-14 13:00,14,67.85,68,67.8,67.95,97
20190401|2018-11-15 08:30,15,68,68.65,67.7,68.625,792
20190401|2018-11-15 09:00,15,68.675,68.8,68.55,68.6,164
20190401|2018-11-15 09:30,15,68.675,68.8,68.475,68.725,126
20190401|2018-11-15 10:00,15,68.75,68.9,68.65,68.75,133
20190401|2018-11-15 10:30,15,68.75,68.75,68.55,68.675,129
20190401|2018-11-15 11:00,15,68.7,69.05,68.7,69.05,110
20190401|2018-11-15 11:30,15,69.05,69.075,68.775,68.8,34
20190401|2018-11-15 12:00,15,68.775,68.85,68.475,68.575,199
20190401|2018-11-15 12:30,15,68.625,69.1,68.6,68.725,1102
20190401|2018-11-15 13:00,15,68.725,68.725,68.675,68.7,94
20190401|2018-11-16 08:30,16,69.075,71.35,69,71.25,1447
20190401|2018-11-16 09:00,16,71.275,71.375,70.75,70.775,581
20190401|2018-11-16 09:30,16,70.8,70.9,70.375,70.65,464
20190401|2018-11-16 10:00,16,70.65,71.475,70.525,71.4,464
20190401|2018-11-16 10:30,16,71.35,71.45,71.225,71.425,325
20190401|2018-11-16 11:00,16,71.375,71.625,71.375,71.5,419
20190401|2018-11-16 11:30,16,71.5,71.75,71.475,71.75,256
20190401|2018-11-16 12:00,16,71.75,71.75,71.625,71.75,130
20190401|2018-11-16 12:30,16,71.725,71.75,71.7,71.75,100
20190401|2018-11-16 13:00,16,71.75,71.75,71.75,71.75,146
20190401|2018-11-19 08:30,19,71.9,72.3,71.575,71.8,1578
20190401|2018-11-19 09:00,19,71.825,72,71.575,71.85,603
20190401|2018-11-19 09:30,19,71.9,72.075,71.775,71.95,593
20190401|2018-11-19 10:00,19,71.9,72.025,71.8,71.975,580
20190401|2018-11-19 10:30,19,71.975,72,71.65,71.975,594
20190401|2018-11-19 11:00,19,71.95,72.225,71.925,72.125,665
20190401|2018-11-19 11:30,19,72.125,73,72.075,72.825,1162
20190401|2018-11-19 12:00,19,72.775,73.125,72.65,73.125,836
20190401|2018-11-19 12:30,19,73.1,73.2,72.775,73.075,3005
20190401|2018-11-19 13:00,19,73.075,73.1,72.975,73.075,221
20190401|2018-11-20 08:30,20,72.8,73.425,72.15,72.325,1365
20190401|2018-11-20 09:00,20,72.325,72.625,71.8,71.95,562
20190401|2018-11-20 09:30,20,71.975,72.175,71.7,72.05,434
20190401|2018-11-20 10:00,20,72.075,72.275,71.625,71.775,460
20190401|2018-11-20 10:30,20,71.8,72.325,71.8,72,401
20190401|2018-11-20 11:00,20,72,72.075,71.75,71.975,305
20190401|2018-11-20 11:30,20,71.95,72.05,71.85,71.925,267
20190401|2018-11-20 12:00,20,71.925,71.975,71.575,71.95,379
20190401|2018-11-20 12:30,20,71.975,72,71.525,71.675,1800
20190401|2018-11-20 13:00,20,71.7,71.75,71.55,71.55,150
20190401|2018-11-21 08:30,21,71.35,71.35,70.575,70.775,503
20190401|2018-11-21 09:00,21,70.775,71.5,70.775,71.45,419
20190401|2018-11-21 09:30,21,71.45,71.575,71.325,71.5,562
20190401|2018-11-21 10:00,21,71.525,71.75,71.25,71.3,263
20190401|2018-11-21 10:30,21,71.325,71.5,71.175,71.45,212
20190401|2018-11-21 11:00,21,71.45,71.775,71.425,71.55,248
20190401|2018-11-21 11:30,21,71.55,71.625,71.375,71.575,197
20190401|2018-11-21 12:00,21,71.6,71.725,71.55,71.6,115
20190401|2018-11-21 12:30,21,71.625,71.625,70.9,71.225,1023
20190401|2018-11-21 13:00,21,71.275,71.325,71.05,71.225,85
20190401|2018-11-23 08:30,23,71,72.425,71,72.175,710
20190401|2018-11-23 09:00,23,72.225,73,72.125,72.5,465
20190401|2018-11-23 09:30,23,72.475,72.65,72.325,72.6,285
20190401|2018-11-23 10:00,23,72.625,72.625,72.125,72.35,239
20190401|2018-11-23 10:30,23,72.325,72.575,72.1,72.575,313
20190401|2018-11-23 11:00,23,72.6,72.825,72.375,72.75,449
20190401|2018-11-23 11:30,23,72.725,72.9,72.175,72.3,1378
20190401|2018-11-23 12:00,23,72.35,72.725,72.35,72.675,112
20190401|2018-11-26 08:30,26,72.525,72.525,71.6,71.8,824
20190401|2018-11-26 09:00,26,71.8,72.15,71.7,71.775,264
20190401|2018-11-26 09:30,26,71.725,71.75,71.2,71.2,352
20190401|2018-11-26 10:00,26,71.175,71.3,70.575,70.675,359
20190401|2018-11-26 10:30,26,70.7,70.75,70.425,70.6,286
20190401|2018-11-26 11:00,26,70.6,71.025,70.5,70.7,346
20190401|2018-11-26 11:30,26,70.725,71.1,70.7,70.9,107
20190401|2018-11-26 12:00,26,70.925,70.925,70.5,70.575,393
20190401|2018-11-26 12:30,26,70.6,71.45,70.6,71.3,1565
20190401|2018-11-26 13:00,26,71.325,71.4,71.3,71.35,82
20190401|2018-11-27 08:30,27,71.625,71.775,70.6,70.65,486
20190401|2018-11-27 09:00,27,70.575,70.75,70.275,70.5,403
20190401|2018-11-27 09:30,27,70.45,70.575,70.275,70.425,348
20190401|2018-11-27 10:00,27,70.4,71.1,70.325,71.05,612
20190401|2018-11-27 10:30,27,71.075,71.175,70.625,70.725,262
20190401|2018-11-27 11:00,27,70.75,70.875,70.675,70.8,81
20190401|2018-11-27 11:30,27,70.825,70.825,70.6,70.675,83
20190401|2018-11-27 12:00,27,70.65,70.975,70.575,70.975,176
20190401|2018-11-27 12:30,27,70.95,70.975,70.55,70.6,732
20190401|2018-11-27 13:00,27,70.575,70.65,70.55,70.55,104
20190401|2018-11-28 08:30,28,70.5,70.8,70.15,70.725,529
20190401|2018-11-28 09:00,28,70.7,71.45,70.575,71.05,456
20190401|2018-11-28 09:30,28,71,71.175,70.65,70.75,214
20190401|2018-11-28 10:00,28,70.75,70.8,70.45,70.6,134
20190401|2018-11-28 10:30,28,70.65,70.75,70.25,70.35,129
20190401|2018-11-28 11:00,28,70.375,70.6,70.2,70.225,139
20190401|2018-11-28 11:30,28,70.3,70.375,69.675,70.125,369
20190401|2018-11-28 12:00,28,70.1,70.35,69.95,70.175,331
20190401|2018-11-28 12:30,28,70.075,70.275,69.9,70.125,733
20190401|2018-11-28 13:00,28,70.175,70.275,70.175,70.275,92
20190401|2018-11-29 08:30,29,70.525,72.5,70.525,72,1594
20190401|2018-11-29 09:00,29,72.025,72.3,71.7,71.825,532
20190401|2018-11-29 09:30,29,71.8,72.05,71.575,71.625,341
20190401|2018-11-29 10:00,29,71.65,71.775,71.45,71.7,215
20190401|2018-11-29 10:30,29,71.675,71.825,71.425,71.8,333
20190401|2018-11-29 11:00,29,71.825,71.875,71.625,71.75,253
20190401|2018-11-29 11:30,29,71.775,71.875,71.725,71.8,112
20190401|2018-11-29 12:00,29,71.825,72.025,71.775,72,661
20190401|2018-11-29 12:30,29,71.975,72.075,71.75,72.075,1021
20190401|2018-11-29 13:00,29,72.075,72.075,71.925,71.975,248
20190401|2018-11-30 08:30,30,72.15,72.35,70.65,71.05,895
20190401|2018-11-30 09:00,30,71.075,71.7,71.025,71.525,297
20190401|2018-11-30 09:30,30,71.575,72.025,71.5,71.9,355
20190401|2018-11-30 10:00,30,71.825,72.325,71.75,71.875,441
20190401|2018-11-30 10:30,30,71.95,72.3,71.95,72.2,229
20190401|2018-11-30 11:00,30,72.25,72.425,71.925,71.95,374
20190401|2018-11-30 11:30,30,71.95,72.25,71.85,72.15,121
20190401|2018-11-30 12:00,30,72.175,72.375,71.925,72.3,189
20190401|2018-11-30 12:30,30,72.3,72.475,71.775,71.925,1280
20190401|2018-11-30 13:00,30,71.95,72,71.8,71.8,218
20190401|2018-12-03 08:30,3,72.75,72.9,72.275,72.4,1477
20190401|2018-12-03 09:00,3,72.375,72.45,71.5,71.9,524
20190401|2018-12-03 09:30,3,71.9,72.1,71.6,72.025,237
20190401|2018-12-03 10:00,3,72,72.225,71.8,71.975,142
20190401|2018-12-03 10:30,3,72.05,72.05,70.3,70.45,722
20190401|2018-12-03 11:00,3,70.4,70.425,70.075,70.175,734
20190401|2018-12-03 11:30,3,70.175,70.575,70.025,70.275,485
20190401|2018-12-03 12:00,3,70.3,70.65,70.125,70.45,738
20190401|2018-12-03 12:30,3,70.425,71.425,70.35,71.2,1832
20190401|2018-12-03 13:00,3,71.225,71.375,71.175,71.275,186
20190401|2018-12-04 08:30,4,71.575,71.725,70.85,71.05,680
20190401|2018-12-04 09:00,4,71.025,71.2,70.575,70.8,462
20190401|2018-12-04 09:30,4,70.85,70.85,70.525,70.75,261
20190401|2018-12-04 10:00,4,70.75,70.925,70.55,70.725,224
20190401|2018-12-04 10:30,4,70.75,70.875,70.3,70.3,231
20190401|2018-12-04 11:00,4,70.3,70.475,70.15,70.425,210
20190401|2018-12-04 11:30,4,70.5,71,70.375,70.9,271
20190401|2018-12-04 12:00,4,70.9,71.1,70.75,70.8,128
20190401|2018-12-04 12:30,4,70.75,71.025,70.325,70.65,540
20190401|2018-12-04 13:00,4,70.625,70.675,70.425,70.425,62
20190401|2018-12-05 08:30,5,70.625,71.1,69.975,71.025,507
20190401|2018-12-05 09:00,5,71.05,71.275,70.975,71.1,235
20190401|2018-12-05 09:30,5,71.2,72.125,71.2,71.75,507
20190401|2018-12-05 10:00,5,71.75,71.8,71.4,71.525,365
20190401|2018-12-05 10:30,5,71.475,71.75,71.35,71.7,328
20190401|2018-12-05 11:00,5,71.75,71.95,71.675,71.875,343
20190401|2018-12-05 11:30,5,71.95,72.175,71.9,72.1,160
20190401|2018-12-05 12:00,5,72.15,72.5,72.1,72.475,274
20190401|2018-12-05 12:30,5,72.475,72.575,72,72.125,708
20190401|2018-12-05 13:00,5,72.15,72.15,72,72.025,62
20190401|2018-12-06 08:30,6,71.525,71.7,69.8,70.025,951
20190401|2018-12-06 09:00,6,70.05,70.875,69.925,70.725,395
20190401|2018-12-06 09:30,6,70.725,71.25,70.725,70.975,258
20190401|2018-12-06 10:00,6,71,71.2,70.65,70.9,231
20190401|2018-12-06 10:30,6,70.925,71.025,70.75,70.95,119
20190401|2018-12-06 11:00,6,70.925,71.225,70.925,71.025,100
20190401|2018-12-06 11:30,6,70.95,71.1,70.875,71.05,63
20190401|2018-12-06 12:00,6,71.05,71.125,70.85,70.925,56
20190401|2018-12-06 12:30,6,70.925,71.35,70.8,71.275,902
20190401|2018-12-06 13:00,6,71.3,71.475,71.25,71.45,88
20190401|2018-12-07 08:30,7,72,72.325,71.8,72.025,582
20190401|2018-12-07 09:00,7,72.05,72.05,70.725,70.775,637
20190401|2018-12-07 09:30,7,70.725,71.275,70.65,71.175,337
20190401|2018-12-07 10:00,7,71.175,71.875,71.175,71.725,411
20190401|2018-12-07 10:30,7,71.725,71.925,71.5,71.9,170
20190401|2018-12-07 11:00,7,71.925,71.95,71.7,71.95,84
20190401|2018-12-07 11:30,7,71.95,72,71.825,71.9,151
20190401|2018-12-07 12:00,7,71.925,72,71.125,71.425,686
20190401|2018-12-07 12:30,7,71.425,72.4,71.15,72.4,1704
20190401|2018-12-07 13:00,7,72.375,72.375,72.1,72.175,255
20190401|2018-12-10 08:30,10,72.2,72.425,71.975,72.15,405
20190401|2018-12-10 09:00,10,72.175,72.225,71.225,71.4,388
20190401|2018-12-10 09:30,10,71.4,71.575,71.3,71.4,205
20190401|2018-12-10 10:00,10,71.4,71.525,71.225,71.45,193
20190401|2018-12-10 10:30,10,71.425,71.825,71.425,71.525,158
20190401|2018-12-10 11:00,10,71.65,71.875,71.6,71.7,126
20190401|2018-12-10 11:30,10,71.625,71.8,71.525,71.725,60
20190401|2018-12-10 12:00,10,71.725,71.725,71.575,71.6,83
20190401|2018-12-10 12:30,10,71.65,72.2,71.55,72.1,1153
20190401|2018-12-10 13:00,10,72.075,72.25,72,72.225,282
20190401|2018-12-11 08:30,11,71.8,72.15,71.5,71.825,588
20190401|2018-12-11 09:00,11,71.825,71.9,71.475,71.55,299
20190401|2018-12-11 09:30,11,71.55,71.55,71.125,71.375,400
20190401|2018-12-11 10:00,11,71.375,71.425,70.825,70.975,457
20190401|2018-12-11 10:30,11,70.975,71.3,70.825,71.15,387
20190401|2018-12-11 11:00,11,71.15,71.475,70.925,71.325,274
20190401|2018-12-11 11:30,11,71.325,71.725,71.2,71.6,307
20190401|2018-12-11 12:00,11,71.6,71.7,71.275,71.275,244
20190401|2018-12-11 12:30,11,71.25,71.525,71.175,71.425,1778
20190401|2018-12-11 13:00,11,71.425,71.475,71.35,71.4,118
20190401|2018-12-12 08:30,12,71.55,71.775,70.775,71.75,1211
20190401|2018-12-12 09:00,12,71.75,71.75,71.075,71.375,319
20190401|2018-12-12 09:30,12,71.35,71.35,71,71.125,188
20190401|2018-12-12 10:00,12,71.15,71.2,71.025,71.05,256
20190401|2018-12-12 10:30,12,71.025,71.325,71.025,71.3,161
20190401|2018-12-12 11:00,12,71.3,71.6,71.1,71.55,218
20190401|2018-12-12 11:30,12,71.575,71.8,71.45,71.725,295
20190401|2018-12-12 12:00,12,71.725,71.775,71.625,71.7,139
20190401|2018-12-12 12:30,12,71.7,72.025,71.575,71.975,977
20190401|2018-12-12 13:00,12,71.975,71.975,71.85,71.875,134
20190401|2018-12-13 08:30,13,71.55,71.775,70.85,70.925,763
20190401|2018-12-13 09:00,13,70.85,71.075,70.625,70.925,590
20190401|2018-12-13 09:30,13,70.925,71.15,70.625,70.975,438
20190401|2018-12-13 10:00,13,70.875,71.225,70.775,70.925,114
20190401|2018-12-13 10:30,13,70.85,70.925,70.55,70.675,408
20190401|2018-12-13 11:00,13,70.7,70.825,70.45,70.65,154
20190401|2018-12-13 11:30,13,70.675,70.725,70.5,70.575,228
20190401|2018-12-13 12:00,13,70.6,70.825,70.475,70.575,266
20190401|2018-12-13 12:30,13,70.575,70.6,70.275,70.35,1403
20190401|2018-12-13 13:00,13,70.35,70.425,70.325,70.35,186
20190401|2018-12-14 08:30,14,70.5,71.775,70.275,71.475,1011
20190401|2018-12-14 09:00,14,71.5,71.6,71.2,71.35,254
20190401|2018-12-14 09:30,14,71.325,71.475,71.325,71.375,160
20190401|2018-12-14 10:00,14,71.375,71.375,70.8,70.825,294
20190401|2018-12-14 10:30,14,70.8,71.15,70.775,71,236
20190401|2018-12-14 11:00,14,71.025,71.025,70.9,70.9,82
20190401|2018-12-14 11:30,14,70.875,70.925,70.325,70.325,213
20190401|2018-12-14 12:00,14,70.325,70.75,70.2,70.625,242
20190401|2018-12-14 12:30,14,70.65,70.725,70,70.05,997
20190401|2018-12-14 13:00,14,70.05,70.45,70.025,70.4,192
20190401|2018-12-17 08:30,17,70.05,70.2,68.6,68.875,1535
20190401|2018-12-17 09:00,17,68.85,69.075,68.7,69.05,371
20190401|2018-12-17 09:30,17,69.025,69.075,68.8,68.95,155
20190401|2018-12-17 10:00,17,68.95,69.075,68.75,68.9,372
20190401|2018-12-17 10:30,17,68.875,68.975,68.75,68.925,153
20190401|2018-12-17 11:00,17,68.925,69,68.75,68.9,101
20190401|2018-12-17 11:30,17,68.975,69.325,68.975,69.25,244
20190401|2018-12-17 12:00,17,69.3,69.375,69.075,69.1,284
20190401|2018-12-17 12:30,17,69.05,69.125,68.825,68.975,574
20190401|2018-12-17 13:00,17,68.95,68.95,68.875,68.95,131
20190401|2018-12-18 08:30,18,68.8,68.875,68.225,68.575,854
20190401|2018-12-18 09:00,18,68.55,68.675,68.275,68.325,323
20190401|2018-12-18 09:30,18,68.325,68.45,68.175,68.25,273
20190401|2018-12-18 10:00,18,68.175,68.25,67.7,67.925,775
20190401|2018-12-18 10:30,18,67.875,68.325,67.85,68.175,400
20190401|2018-12-18 11:00,18,68.2,68.25,68.025,68.1,160
20190401|2018-12-18 11:30,18,68.1,68.175,68.05,68.1,221
20190401|2018-12-18 12:00,18,68.125,68.2,68,68.125,192
20190401|2018-12-18 12:30,18,68.15,68.175,67.75,67.825,771
20190401|2018-12-18 13:00,18,67.8,67.925,67.8,67.85,91
20190401|2018-12-19 08:30,19,67.875,68.675,67.875,68.3,1025
20190401|2018-12-19 09:00,19,68.3,68.475,68.275,68.375,626
20190401|2018-12-19 09:30,19,68.35,68.475,68.15,68.25,227
20190401|2018-12-19 10:00,19,68.175,68.325,68.125,68.275,112
20190401|2018-12-19 10:30,19,68.25,68.25,68.025,68.025,177
20190401|2018-12-19 11:00,19,68.025,68.05,67.5,67.75,380
20190401|2018-12-19 11:30,19,67.7,68.075,67.7,67.925,235
20190401|2018-12-19 12:00,19,67.925,67.95,67.8,67.925,103
20190401|2018-12-19 12:30,19,67.9,68,67.75,68,698
20190401|2018-12-19 13:00,19,67.975,68.025,67.9,67.925,254
20190401|2018-12-20 08:30,20,67.6,67.75,67.2,67.25,538
20190401|2018-12-20 09:00,20,67.225,67.575,67.125,67.45,330
20190401|2018-12-20 09:30,20,67.45,67.875,67.425,67.775,340
20190401|2018-12-20 10:00,20,67.8,68.2,67.675,68.1,330
20190401|2018-12-20 10:30,20,68.125,68.125,67.7,68.1,147
20190401|2018-12-20 11:00,20,68.075,68.075,67.8,67.95,190
20190401|2018-12-20 11:30,20,67.95,68.1,67.475,67.575,432
20190401|2018-12-20 12:00,20,67.55,68.45,67.525,68.45,212
20190401|2018-12-20 12:30,20,68.45,68.55,67.625,67.775,843
20190401|2018-12-20 13:00,20,67.8,67.975,67.75,67.95,150
20190401|2018-12-21 08:30,21,69.225,69.225,68.3,68.425,781
20190401|2018-12-21 09:00,21,68.4,68.6,68.125,68.525,265
20190401|2018-12-21 09:30,21,68.55,68.575,68.15,68.325,274
20190401|2018-12-21 10:00,21,68.325,68.4,67.575,68.05,369
20190401|2018-12-21 10:30,21,67.95,67.95,67.65,67.7,134
20190401|2018-12-21 11:00,21,67.725,67.825,67.5,67.575,217
20190401|2018-12-21 11:30,21,67.55,67.55,67.3,67.375,187
20190401|2018-12-21 12:00,21,67.375,67.45,67.025,67.2,398
20190401|2018-12-21 12:30,21,67.2,67.375,67.025,67.225,1770
20190401|2018-12-21 13:00,21,67.2,67.275,67.1,67.1,120
20190401|2018-12-24 08:30,24,67.75,67.75,66.55,67.05,819
20190401|2018-12-24 09:00,24,67,67,66.75,66.95,195
20190401|2018-12-24 09:30,24,66.925,66.925,66.525,66.6,122
20190401|2018-12-24 10:00,24,66.6,66.825,66.525,66.7,156
20190401|2018-12-24 10:30,24,66.65,66.675,66.525,66.55,143
20190401|2018-12-24 11:00,24,66.575,66.775,66.575,66.65,258
20190401|2018-12-24 11:30,24,66.7,67.55,66.625,67.45,2028
20190401|2018-12-24 12:00,24,67.4,67.4,66.9,66.9,234
20190401|2018-12-26 08:30,26,67.375,67.7,67.05,67.05,591
20190401|2018-12-26 09:00,26,67.1,67.1,66.775,66.8,153
20190401|2018-12-26 09:30,26,66.775,67.1,66.775,66.8,89
20190401|2018-12-26 10:00,26,66.85,67.75,66.825,67.675,204
20190401|2018-12-26 10:30,26,67.6,67.65,67.25,67.55,153
20190401|2018-12-26 11:00,26,67.575,67.8,67.3,67.45,214
20190401|2018-12-26 11:30,26,67.475,67.5,67.225,67.25,115
20190401|2018-12-26 12:00,26,67.25,67.4,67.25,67.375,180
20190401|2018-12-26 12:30,26,67.4,67.4,67.075,67.2,655
20190401|2018-12-26 13:00,26,67.2,67.225,67.1,67.2,99
20190401|2018-12-27 08:30,27,67.675,67.7,67.125,67.225,620
20190401|2018-12-27 09:00,27,67.2,67.375,66.8,66.825,295
20190401|2018-12-27 09:30,27,66.8,67.05,66.725,66.925,464
20190401|2018-12-27 10:00,27,66.875,67.05,66.775,66.875,291
20190401|2018-12-27 10:30,27,66.9,67.1,66.875,66.875,402
20190401|2018-12-27 11:00,27,66.925,67.075,66.75,66.875,343
20190401|2018-12-27 11:30,27,66.85,66.9,66.75,66.875,260
20190401|2018-12-27 12:00,27,66.85,66.875,66.7,66.75,229
20190401|2018-12-27 12:30,27,66.725,66.875,66.625,66.725,769
20190401|2018-12-27 13:00,27,66.7,66.725,66.6,66.675,83
20190401|2018-12-28 08:30,28,66.725,67,66.35,66.6,537
20190401|2018-12-28 09:00,28,66.575,66.7,66.55,66.7,437
20190401|2018-12-28 09:30,28,66.675,66.725,66.5,66.55,196
20190401|2018-12-28 10:00,28,66.525,66.575,66.375,66.475,219
20190401|2018-12-28 10:30,28,66.5,66.975,66.5,66.9,510
20190401|2018-12-28 11:00,28,66.9,67,66.575,66.65,279
20190401|2018-12-28 11:30,28,66.625,66.825,66.6,66.775,198
20190401|2018-12-28 12:00,28,66.7,66.75,66.6,66.725,62
20190401|2018-12-28 12:30,28,66.7,66.725,66.475,66.5,507
20190401|2018-12-28 13:00,28,66.5,66.65,66.475,66.65,75
20190401|2018-12-31 08:30,31,66.65,67.175,66.625,66.85,350
20190401|2018-12-31 09:00,31,66.9,67.1,66.725,66.975,232
20190401|2018-12-31 09:30,31,66.975,67.05,66.9,67,63
20190401|2018-12-31 10:00,31,66.95,67.2,66.925,66.975,345
20190401|2018-12-31 10:30,31,67,67,66.825,66.875,230
20190401|2018-12-31 11:00,31,66.85,66.925,66.8,66.85,147
20190401|2018-12-31 11:30,31,66.85,66.925,66.775,66.825,163
20190401|2018-12-31 12:00,31,66.8,66.875,66.65,66.75,259
20190401|2018-12-31 12:30,31,66.75,67.175,66.7,67.1,1610
20190401|2018-12-31 13:00,31,67.1,67.2,67.025,67.2,123
20190401|2019-01-02 08:30,2,67.75,68.375,67.375,68.375,853
20190401|2019-01-02 09:00,2,68.4,69.025,68.375,68.7,674
20190401|2019-01-02 09:30,2,68.75,69.025,68.45,68.525,411
20190401|2019-01-02 10:00,2,68.525,68.6,68.325,68.375,252
20190401|2019-01-02 10:30,2,68.35,68.35,67.725,67.825,919
20190401|2019-01-02 11:00,2,67.825,68.125,67.65,67.8,631
20190401|2019-01-02 11:30,2,67.825,68.125,67.825,68.1,300
20190401|2019-01-02 12:00,2,68.075,68.075,67.85,67.925,198
20190401|2019-01-02 12:30,2,67.925,67.975,67.45,67.5,1282
20190401|2019-01-02 13:00,2,67.525,67.7,67.5,67.7,83
20190401|2019-01-03 08:30,3,67.9,68.4,67.7,68.3,847
20190401|2019-01-03 09:00,3,68.25,68.325,67.85,67.9,317
20190401|2019-01-03 09:30,3,67.875,68,67.85,67.925,161
20190401|2019-01-03 10:00,3,67.95,68.1,67.85,67.85,237
20190401|2019-01-03 10:30,3,67.875,68,67.675,67.95,408
20190401|2019-01-03 11:00,3,67.975,68.025,67.775,67.9,318
20190401|2019-01-03 11:30,3,67.875,67.975,67.775,67.825,175
20190401|2019-01-03 12:00,3,67.8,67.85,67.65,67.725,267
20190401|2019-01-03 12:30,3,67.7,67.85,67.35,67.5,1131
20190401|2019-01-03 13:00,3,67.5,67.625,67.5,67.625,98
20190401|2019-01-04 08:30,4,67.975,68.125,67.35,67.425,1337
20190401|2019-01-04 09:00,4,67.45,67.6,66.325,67.1,1972
20190401|2019-01-04 09:30,4,67.075,67.35,66.95,67.3,446
20190401|2019-01-04 10:00,4,67.3,67.4,67.15,67.2,415
20190401|2019-01-04 10:30,4,67.175,67.35,67.125,67.3,281
20190401|2019-01-04 11:00,4,67.3,67.35,67.025,67.05,173
20190401|2019-01-04 11:30,4,67.075,67.125,66.95,67.075,150
20190401|2019-01-04 12:00,4,67.05,67.05,66.775,66.775,216
20190401|2019-01-04 12:30,4,66.8,67.05,66.375,66.8,1135
20190401|2019-01-04 13:00,4,66.775,66.9,66.65,66.675,323
20190401|2019-01-07 08:30,7,66.7,66.9,66.475,66.725,548
20190401|2019-01-07 09:00,7,66.775,66.825,66.325,66.325,466
20190401|2019-01-07 09:30,7,66.325,66.35,65.825,66.325,661
20190401|2019-01-07 10:00,7,66.325,66.6,66.3,66.525,270
20190401|2019-01-07 10:30,7,66.55,66.575,66.25,66.575,236
20190401|2019-01-07 11:00,7,66.525,66.525,66.175,66.275,131
20190401|2019-01-07 11:30,7,66.3,66.375,66.15,66.375,100
20190401|2019-01-07 12:00,7,66.35,66.4,66.2,66.35,266
20190401|2019-01-07 12:30,7,66.35,66.525,66.275,66.35,608
20190401|2019-01-07 13:00,7,66.375,66.375,66.3,66.35,147
20190401|2019-01-08 08:30,8,66.975,67.075,66.7,66.9,749
20190401|2019-01-08 09:00,8,66.9,67.15,66.8,66.85,503
20190401|2019-01-08 09:30,8,66.85,66.975,66.8,66.875,310
20190401|2019-01-08 10:00,8,66.9,66.925,66.575,66.65,307
20190401|2019-01-08 10:30,8,66.65,66.775,66.425,66.425,384
20190401|2019-01-08 11:00,8,66.425,66.55,65.975,65.975,504
20190401|2019-01-08 11:30,8,65.95,66.075,65.85,65.975,304
20190401|2019-01-08 12:00,8,65.975,66.175,65.675,66.1,857
20190401|2019-01-08 12:30,8,66.05,66.275,65.925,65.95,1767
20190401|2019-01-08 13:00,8,65.95,66.4,65.925,66.375,177
20190401|2019-01-09 08:30,9,66.375,67.275,66.275,67,1433
20190401|2019-01-09 09:00,9,66.9,67.2,66.8,67.15,418
20190401|2019-01-09 09:30,9,67.15,67.325,67.075,67.275,578
20190401|2019-01-09 10:00,9,67.3,67.525,67.125,67.275,712
20190401|2019-01-09 10:30,9,67.25,67.45,67.15,67.275,392
20190401|2019-01-09 11:00,9,67.2,67.3,67.15,67.225,362
20190401|2019-01-09 11:30,9,67.2,67.325,67.1,67.2,420
20190401|2019-01-09 12:00,9,67.175,67.8,67.15,67.7,868
20190401|2019-01-09 12:30,9,67.7,67.75,67.325,67.625,2614
20190401|2019-01-09 13:00,9,67.625,67.875,67.625,67.75,286
20190401|2019-01-10 08:30,10,67.425,68.175,67.425,67.75,1915
20190401|2019-01-10 09:00,10,67.75,67.95,67.55,67.6,1031
20190401|2019-01-10 09:30,10,67.575,67.95,67.475,67.925,530
20190401|2019-01-10 10:00,10,67.925,68.275,67.825,67.825,766
20190401|2019-01-10 10:30,10,67.825,68.1,67.775,67.975,324
20190401|2019-01-10 11:00,10,67.975,67.975,67.725,67.95,301
20190401|2019-01-10 11:30,10,67.95,68.075,67.725,67.825,475
20190401|2019-01-10 12:00,10,67.8,68.05,67.7,67.75,497
20190401|2019-01-10 12:30,10,67.75,67.975,67.7,67.975,2492
20190401|2019-01-10 13:00,10,67.95,68.025,67.9,67.925,222
20190401|2019-01-11 08:30,11,67.7,68.25,66.775,67.275,2490
20190401|2019-01-11 09:00,11,67.25,67.4,66.9,67.275,1170
20190401|2019-01-11 09:30,11,67.225,67.225,67,67.225,332
20190401|2019-01-11 10:00,11,67.225,67.225,66.475,66.575,668
20190401|2019-01-11 10:30,11,66.575,66.9,66.425,66.75,617
20190401|2019-01-11 11:00,11,66.775,67.225,66.725,67.125,534
20190401|2019-01-11 11:30,11,67.15,67.175,67.05,67.1,341
20190401|2019-01-11 12:00,11,67.1,67.125,66.95,67.025,567
20190401|2019-01-11 12:30,11,67.05,67.65,66.8,67.475,3145
20190401|2019-01-11 13:00,11,67.475,67.5,67.275,67.375,334
20190401|2019-01-14 08:30,14,67.2,67.625,66.65,67.075,1726
20190401|2019-01-14 09:00,14,67.05,67.2,66.875,66.925,1475
20190401|2019-01-14 09:30,14,66.925,67.025,66.725,67,705
20190401|2019-01-14 10:00,14,67.025,67.05,66.725,66.75,479
20190401|2019-01-14 10:30,14,66.75,67.025,66.7,66.875,245
20190401|2019-01-14 11:00,14,66.85,66.85,66.775,66.8,203
20190401|2019-01-14 11:30,14,66.75,66.8,66.6,66.725,194
20190401|2019-01-14 12:00,14,66.7,66.9,66.6,66.85,528
20190401|2019-01-14 12:30,14,66.825,67.125,66.725,66.725,3077
20190401|2019-01-14 13:00,14,66.725,66.9,66.7,66.875,274
20190401|2019-01-15 08:30,15,67,68.025,66.95,67.75,2073
20190401|2019-01-15 09:00,15,67.725,68.2,67.675,68.15,1119
20190401|2019-01-15 09:30,15,68.15,68.175,67.85,67.875,612
20190401|2019-01-15 10:00,15,67.9,68.05,67.525,67.575,578
20190401|2019-01-15 10:30,15,67.6,67.85,67.2,67.55,973
20190401|2019-01-15 11:00,15,67.525,67.625,67.375,67.475,340
20190401|2019-01-15 11:30,15,67.45,67.5,66.225,66.35,1421
20190401|2019-01-15 12:00,15,66.35,66.7,66.15,66.675,895
20190401|2019-01-15 12:30,15,66.7,67.125,66.45,66.875,1831
20190401|2019-01-15 13:00,15,66.85,67.225,66.8,67.075,280
20190401|2019-01-16 08:30,16,66.25,66.4,64.025,64.4,4153
20190401|2019-01-16 09:00,16,64.425,65.05,64.2,65,1586
20190401|2019-01-16 09:30,16,65,65,64.675,64.8,841
20190401|2019-01-16 10:00,16,64.8,64.8,64.55,64.575,774
20190401|2019-01-16 10:30,16,64.6,64.625,64.475,64.575,908
20190401|2019-01-16 11:00,16,64.575,64.65,64.475,64.525,580
20190401|2019-01-16 11:30,16,64.525,64.65,64.425,64.65,744
20190401|2019-01-16 12:00,16,64.625,64.75,64.35,64.35,1254
20190401|2019-01-16 12:30,16,64.375,65.25,64.3,65.025,2032
20190401|2019-01-16 13:00,16,65,65.025,64.7,64.8,207
20190401|2019-01-17 08:30,17,65.1,65.1,64.225,64.75,1808
20190401|2019-01-17 09:00,17,64.75,65.075,64.225,65.025,1324
20190401|2019-01-17 09:30,17,64.975,65.075,64.65,64.85,972
20190401|2019-01-17 10:00,17,64.85,65.05,64.45,64.5,583
20190401|2019-01-17 10:30,17,64.5,64.65,64.275,64.625,688
20190401|2019-01-17 11:00,17,64.65,64.775,64.375,64.425,914
20190401|2019-01-17 11:30,17,64.425,64.975,64.375,64.725,759
20190401|2019-01-17 12:00,17,64.75,65.05,64.725,64.85,425
20190401|2019-01-17 12:30,17,64.875,64.925,64.2,64.5,1971
20190401|2019-01-17 13:00,17,64.5,64.5,64.375,64.425,190
20190401|2019-01-18 08:30,18,64.7,65.3,64.65,64.7,1372
20190401|2019-01-18 09:00,18,64.7,66.2,64.675,66.05,2213
20190401|2019-01-18 09:30,18,66.025,66.65,65.825,66.6,1794
20190401|2019-01-18 10:00,18,66.625,67.325,66.625,67.325,2151
20190401|2019-01-18 10:30,18,67.325,67.4,67.1,67.2,974
20190401|2019-01-18 11:00,18,67.2,67.275,66.825,66.825,837
20190401|2019-01-18 11:30,18,66.85,67.2,66.675,67.175,619
20190401|2019-01-18 12:00,18,67.175,67.375,67.1,67.2,975
20190401|2019-01-18 12:30,18,67.175,67.275,65.825,66.225,3084
20190401|2019-01-18 13:00,18,66.25,66.375,66.2,66.375,202
20190401|2019-01-22 08:30,22,66.575,66.825,65.9,66.275,2070
20190401|2019-01-22 09:00,22,66.3,66.375,65.375,65.675,1683
20190401|2019-01-22 09:30,22,65.675,65.925,65.575,65.875,557
20190401|2019-01-22 10:00,22,65.875,66.35,65.85,66.15,584
20190401|2019-01-22 10:30,22,66.125,66.175,65.85,65.95,362
20190401|2019-01-22 11:00,22,65.975,66,65.55,65.625,498
20190401|2019-01-22 11:30,22,65.6,65.8,65.55,65.7,480
20190401|2019-01-22 12:00,22,65.675,65.9,65.425,65.5,594
20190401|2019-01-22 12:30,22,65.525,66.2,65.425,66.1,1574
20190401|2019-01-22 13:00,22,66.1,66.2,65.975,66.2,244
20190401|2019-01-23 08:30,23,65.5,65.775,64.325,64.8,3592
20190401|2019-01-23 09:00,23,64.8,64.85,64.3,64.525,1261
20190401|2019-01-23 09:30,23,64.525,64.575,63.8,63.925,1906
20190401|2019-01-23 10:00,23,63.925,64.05,63.775,64,1504
20190401|2019-01-23 10:30,23,63.975,64.35,63.9,64.25,1233
20190401|2019-01-23 11:00,23,64.25,64.425,64.15,64.175,690
20190401|2019-01-23 11:30,23,64.15,64.4,64.15,64.4,469
20190401|2019-01-23 12:00,23,64.35,64.45,64.275,64.35,446
20190401|2019-01-23 12:30,23,64.35,64.95,64.225,64.875,3253
20190401|2019-01-23 13:00,23,64.875,64.925,64.825,64.925,373
20190401|2019-01-24 08:30,24,64.875,64.875,64.225,64.55,1413
20190401|2019-01-24 09:00,24,64.55,64.675,64.075,64.65,977
20190401|2019-01-24 09:30,24,64.65,64.75,64.375,64.475,596
20190401|2019-01-24 10:00,24,64.45,64.45,64.1,64.275,615
20190401|2019-01-24 10:30,24,64.275,64.325,64.025,64.05,653
20190401|2019-01-24 11:00,24,64.05,64.175,63.925,63.925,1027
20190401|2019-01-24 11:30,24,63.925,64.05,63.875,63.925,482
20190401|2019-01-24 12:00,24,63.925,64.025,63.7,63.95,770
20190401|2019-01-24 12:30,24,63.95,63.95,63.45,63.525,1969
20190401|2019-01-24 13:00,24,63.5,63.55,63.425,63.475,378
20190401|2019-01-25 08:30,25,63.125,63.175,61.75,62.275,4388
20190401|2019-01-25 09:00,25,62.275,62.525,61.975,62.3,1605
20190401|2019-01-25 09:30,25,62.325,62.375,61.8,62.15,2319
20190401|2019-01-25 10:00,25,62.15,62.375,61.975,62.125,1074
20190401|2019-01-25 10:30,25,62.1,62.225,61.9,61.925,644
20190401|2019-01-25 11:00,25,61.925,62,61.7,61.875,1345
20190401|2019-01-25 11:30,25,61.875,61.975,61.85,61.95,761
20190401|2019-01-25 12:00,25,61.925,61.925,61.625,61.775,1609
20190401|2019-01-25 12:30,25,61.775,62.2,61.625,62.075,2863
20190401|2019-01-25 13:00,25,62.1,62.125,62,62.05,351
20190401|2019-01-28 08:30,28,62.275,62.5,61.325,62.45,2385
20190401|2019-01-28 09:00,28,62.45,62.75,62.3,62.35,1259
20190401|2019-01-28 09:30,28,62.35,62.475,62.075,62.15,558
20190401|2019-01-28 10:00,28,62.125,62.425,62.1,62.375,484
20190401|2019-01-28 10:30,28,62.35,62.5,62.175,62.5,538
20190401|2019-01-28 11:00,28,62.525,62.775,62.45,62.6,882
20190401|2019-01-28 11:30,28,62.6,62.75,62.5,62.575,443
20190401|2019-01-28 12:00,28,62.575,62.65,62.425,62.625,462
20190401|2019-01-28 12:30,28,62.625,62.675,62.225,62.3,1415
20190401|2019-01-28 13:00,28,62.275,62.325,62.15,62.175,246
20190401|2019-01-29 08:30,29,62.15,62.575,61.85,62.45,1972
20190401|2019-01-29 09:00,29,62.375,62.875,62.275,62.65,1397
20190401|2019-01-29 09:30,29,62.625,63.25,62.5,63.075,1570
20190401|2019-01-29 10:00,29,63.075,63.325,62.95,63.1,1265
20190401|2019-01-29 10:30,29,63.125,63.275,62.825,62.85,896
20190401|2019-01-29 11:00,29,62.825,63,62.825,62.95,542
20190401|2019-01-29 11:30,29,62.925,62.975,62.825,62.85,409
20190401|2019-01-29 12:00,29,62.875,62.875,62.7,62.725,497
20190401|2019-01-29 12:30,29,62.7,63.15,62.5,62.525,2501
20190401|2019-01-29 13:00,29,62.525,62.625,62.5,62.5,424
20190401|2019-01-30 08:30,30,63,63.2,62.65,63.075,1736
20190401|2019-01-30 09:00,30,63.05,63.1,62.65,62.8,871
20190401|2019-01-30 09:30,30,62.775,62.95,62.7,62.775,659
20190401|2019-01-30 10:00,30,62.75,62.875,62.375,62.425,1053
20190401|2019-01-30 10:30,30,62.4,62.55,62.125,62.2,967
20190401|2019-01-30 11:00,30,62.225,62.25,62.025,62.1,743
20190401|2019-01-30 11:30,30,62.075,62.15,62,62.05,573
20190401|2019-01-30 12:00,30,62.025,62.225,62,62.025,802
20190401|2019-01-30 12:30,30,62,62.375,61.95,62.25,1622
20190401|2019-01-30 13:00,30,62.225,62.3,62.175,62.275,147
20190401|2019-01-31 08:30,31,61.9,62.75,61.6,62.575,2757
20190401|2019-01-31 09:00,31,62.575,62.725,61.825,61.85,1348
20190401|2019-01-31 09:30,31,61.85,61.9,61,61.15,3481
20190401|2019-01-31 10:00,31,61.125,61.3,60.9,60.925,1592
20190401|2019-01-31 10:30,31,60.9,61.125,60.7,60.875,1574
20190401|2019-01-31 11:00,31,60.9,61.175,60.75,60.975,790
20190401|2019-01-31 11:30,31,61,61.1,60.9,61.1,578
20190401|2019-01-31 12:00,31,61.1,61.125,60.65,60.725,937
20190401|2019-01-31 12:30,31,60.725,60.75,60.15,60.2,3137
20190401|2019-01-31 13:00,31,60.175,60.5,60.05,60.425,834
20190401|2019-02-01 08:30,1,60.875,60.875,60.125,60.275,3506
20190401|2019-02-01 09:00,1,60.3,60.525,60.05,60.325,1475
20190401|2019-02-01 09:30,1,60.35,60.65,59.95,60.575,1520
20190401|2019-02-01 10:00,1,60.55,60.625,60.325,60.35,885
20190401|2019-02-01 10:30,1,60.35,60.475,60.2,60.25,737
20190401|2019-02-01 11:00,1,60.25,60.275,59.9,60,1012
20190401|2019-02-01 11:30,1,60,60.45,60,60.1,740
20190401|2019-02-01 12:00,1,60.1,60.2,59.95,60.2,729
20190401|2019-02-01 12:30,1,60.175,60.225,59.825,60.05,2733
20190401|2019-02-01 13:00,1,60.075,60.15,59.975,60.15,329
20190401|2019-02-04 08:30,4,60.125,60.45,59.65,60.45,2886
20190401|2019-02-04 09:00,4,60.475,61.15,60.275,61.125,2699
20190401|2019-02-04 09:30,4,61.125,61.4,60.9,61.05,2910
20190401|2019-02-04 10:00,4,61.05,61.725,60.975,61.725,1424
20190401|2019-02-04 10:30,4,61.725,62.675,61.725,62.525,3589
20190401|2019-02-04 11:00,4,62.6,62.6,62.275,62.4,1953
20190401|2019-02-04 11:30,4,62.4,62.725,62.35,62.7,1593
20190401|2019-02-04 12:00,4,62.7,63.025,62.675,62.95,2512
20190401|2019-02-04 12:30,4,62.975,63.125,62.825,63.1,3178
20190401|2019-02-04 13:00,4,63.125,63.125,63.025,63.125,351
20190401|2019-02-05 08:30,5,63.05,63.05,61.575,61.6,6042
20190401|2019-02-05 09:00,5,61.625,61.625,61.15,61.2,2849
20190401|2019-02-05 09:30,5,61.225,61.775,61.125,61.75,1437
20190401|2019-02-05 10:00,5,61.75,61.875,61.6,61.825,735
20190401|2019-02-05 10:30,5,61.8,62.225,61.675,61.825,1382
20190401|2019-02-05 11:00,5,61.825,61.925,61.725,61.8,679
20190401|2019-02-05 11:30,5,61.775,61.775,61.4,61.5,815
20190401|2019-02-05 12:00,5,61.5,61.75,61.425,61.55,665
20190401|2019-02-05 12:30,5,61.55,61.85,61.525,61.6,2670
20190401|2019-02-05 13:00,5,61.625,61.625,61.5,61.6,400
20190401|2019-02-06 08:30,6,61.2,61.45,60.825,61.4,2744
20190401|2019-02-06 09:00,6,61.375,61.4,61.125,61.175,761
20190401|2019-02-06 09:30,6,61.2,61.275,61,61.25,765
20190401|2019-02-06 10:00,6,61.225,61.475,61.05,61.4,464
20190401|2019-02-06 10:30,6,61.425,61.55,61.2,61.3,718
20190401|2019-02-06 11:00,6,61.275,61.3,61,61.05,684
20190401|2019-02-06 11:30,6,61.025,61.2,61.025,61.075,406
20190401|2019-02-06 12:00,6,61.05,61.25,61.025,61.2,502
20190401|2019-02-06 12:30,6,61.2,61.275,60.85,60.85,2256
20190401|2019-02-06 13:00,6,60.875,60.925,60.8,60.85,290
20190401|2019-02-07 08:30,7,60.8,60.8,59.65,60.175,4036
20190401|2019-02-07 09:00,7,60.175,60.225,59.7,59.7,1023
20190401|2019-02-07 09:30,7,59.725,59.975,59.65,59.9,986
20190401|2019-02-07 10:00,7,59.875,59.875,59.7,59.825,581
20190401|2019-02-07 10:30,7,59.8,59.9,59.75,59.825,538
20190401|2019-02-07 11:00,7,59.825,59.925,59.75,59.8,447
20190401|2019-02-07 11:30,7,59.775,59.95,59.75,59.85,446
20190401|2019-02-07 12:00,7,59.875,59.9,59.625,59.65,782
20190401|2019-02-07 12:30,7,59.65,59.825,59.3,59.6,3613
20190401|2019-02-07 13:00,7,59.575,59.65,59.5,59.525,350
20190401|2019-02-08 08:30,8,59.675,59.725,59.1,59.5,3135
20190401|2019-02-08 09:00,8,59.475,59.475,59.1,59.375,1255
20190401|2019-02-08 09:30,8,59.4,59.425,59.025,59.1,1211
20190401|2019-02-08 10:00,8,59.1,59.175,59,59,656
20190401|2019-02-08 10:30,8,59,59.125,58.85,59,1344
20190401|2019-02-08 11:00,8,59,59,58.8,58.825,543
20190401|2019-02-08 11:30,8,58.8,58.825,58.7,58.75,617
20190401|2019-02-08 12:00,8,58.75,58.95,58.725,58.875,630
20190401|2019-02-08 12:30,8,58.875,58.9,58.375,58.4,4225
20190401|2019-02-08 13:00,8,58.4,58.55,58.375,58.375,516
20190401|2019-02-11 08:30,11,58.425,58.55,58.125,58.25,2546
20190401|2019-02-11 09:00,11,58.25,58.3,58.125,58.25,750
20190401|2019-02-11 09:30,11,58.25,58.275,58.1,58.125,872
20190401|2019-02-11 10:00,11,58.125,58.15,57.875,57.975,1152
20190401|2019-02-11 10:30,11,58,58.175,57.975,58.15,715
20190401|2019-02-11 11:00,11,58.15,58.2,57.975,58.075,778
20190401|2019-02-11 11:30,11,58.05,59.125,58.05,59.1,1882
20190401|2019-02-11 12:00,11,59.125,59.275,58.925,59.175,1074
20190401|2019-02-11 12:30,11,59.2,59.375,58.95,59.15,2802
20190401|2019-02-11 13:00,11,59.15,59.325,59.125,59.325,410
20190401|2019-02-12 08:30,12,59.7,61.325,59.45,60.65,7767
20190401|2019-02-12 09:00,12,60.675,60.95,60.275,60.875,1737
20190401|2019-02-12 09:30,12,60.9,61.1,60.55,60.875,1259
20190401|2019-02-12 10:00,12,60.875,61.125,60.85,60.9,887
20190401|2019-02-12 10:30,12,60.9,60.9,60.45,60.9,747
20190401|2019-02-12 11:00,12,60.875,61.1,60.825,61,1137
20190401|2019-02-12 11:30,12,61.025,61.075,60.9,60.925,696
20190401|2019-02-12 12:00,12,60.95,60.95,60.625,60.65,346
20190401|2019-02-12 12:30,12,60.65,60.725,60.25,60.35,2647
20190401|2019-02-12 13:00,12,60.375,60.475,60.35,60.375,511
20190401|2019-02-13 08:30,13,59.85,60.2,59.55,59.85,3987
20190401|2019-02-13 09:00,13,59.9,60.375,59.825,60.325,1808
20190401|2019-02-13 09:30,13,60.325,60.4,60.1,60.15,694
20190401|2019-02-13 10:00,13,60.175,60.275,60.05,60.1,653
20190401|2019-02-13 10:30,13,60.125,60.225,60.025,60.175,374
20190401|2019-02-13 11:00,13,60.15,60.25,60.075,60.25,525
20190401|2019-02-13 11:30,13,60.25,60.3,60.175,60.25,322
20190401|2019-02-13 12:00,13,60.275,60.275,59.825,59.85,577
20190401|2019-02-13 12:30,13,59.875,60,59.725,59.775,2935
20190401|2019-02-13 13:00,13,59.8,59.9,59.775,59.85,313
20190401|2019-02-14 08:30,14,59.25,59.35,58.625,59,4600
20190401|2019-02-14 09:00,14,59,59.05,58.625,58.875,1156
20190401|2019-02-14 09:30,14,58.9,58.975,58.525,58.625,866
20190401|2019-02-14 10:00,14,58.625,59.225,58.55,58.8,1623
20190401|2019-02-14 10:30,14,58.775,59.2,58.725,58.975,963
20190401|2019-02-14 11:00,14,58.975,59.725,58.975,59.525,1599
20190401|2019-02-14 11:30,14,59.5,59.625,59.175,59.375,621
20190401|2019-02-14 12:00,14,59.375,59.4,59.075,59.15,433
20190401|2019-02-14 12:30,14,59.15,59.25,58.6,58.65,2594
20190401|2019-02-14 13:00,14,58.65,58.675,58.5,58.575,755
20190401|2019-02-15 08:30,15,58.7,59.55,58.125,59.3,2923
20190401|2019-02-15 09:00,15,59.275,59.45,58.9,58.9,1322
20190401|2019-02-15 09:30,15,58.9,59.075,58.875,58.95,367
20190401|2019-02-15 10:00,15,58.95,58.975,58.575,58.875,710
20190401|2019-02-15 10:30,15,58.875,59.225,58.875,59.025,470
20190401|2019-02-15 11:00,15,59.05,59.525,58.975,59.475,862
20190401|2019-02-15 11:30,15,59.5,59.5,59.275,59.425,374
20190401|2019-02-15 12:00,15,59.425,60.275,59.425,59.825,2504
20190401|2019-02-15 12:30,15,59.8,59.975,59.475,59.6,2137
20190401|2019-02-15 13:00,15,59.575,59.7,59.55,59.575,301
20190401|2019-02-19 08:30,19,58.875,58.925,56.525,56.875,8827
20190401|2019-02-19 09:00,19,56.85,56.9,56.525,56.8,2068
20190401|2019-02-19 09:30,19,56.825,56.875,56.525,56.525,966
20190401|2019-02-19 10:00,19,56.525,56.525,56.525,56.525,82
20190401|2019-02-19 10:30,19,56.525,56.525,56.525,56.525,85
20190401|2019-02-19 11:00,19,56.525,56.525,56.525,56.525,28
20190401|2019-02-19 11:30,19,56.525,56.525,56.525,56.525,37
20190401|2019-02-19 12:00,19,56.525,56.525,56.525,56.525,32
20190401|2019-02-19 12:30,19,56.525,56.525,56.525,56.525,282
20190401|2019-02-19 13:00,19,56.525,56.525,56.525,56.525,271
20190401|2019-02-20 08:30,20,56.275,56.4,55.15,55.3,7947
20190401|2019-02-20 09:00,20,55.325,55.325,53.275,53.4,5638
20190401|2019-02-20 09:30,20,53.425,54.625,52.25,54.125,5893
20190401|2019-02-20 10:00,20,54.1,54.575,54.025,54.525,1769
20190401|2019-02-20 10:30,20,54.55,54.55,53.425,53.975,1473
20190401|2019-02-20 11:00,20,53.975,54.15,53.65,53.7,833
20190401|2019-02-20 11:30,20,53.675,54,53.675,53.975,705
20190401|2019-02-20 12:00,20,53.95,54,53.6,53.675,769
20190401|2019-02-20 12:30,20,53.675,53.875,52.9,52.975,3471
20190401|2019-02-20 13:00,20,52.95,53.025,52.85,52.85,885
20190401|2019-02-21 08:30,21,54.4,54.875,53.725,54.775,5984
20190401|2019-02-21 09:00,21,54.775,55.3,54.35,54.85,3016
20190401|2019-02-21 09:30,21,54.825,55.1,54.8,55.075,1051
20190401|2019-02-21 10:00,21,55.1,55.375,54.95,55.325,1661
20190401|2019-02-21 10:30,21,55.35,55.475,54.95,55.225,1443
20190401|2019-02-21 11:00,21,55.25,55.25,54.8,54.925,1245
20190401|2019-02-21 11:30,21,54.925,55.2,54.925,55.1,762
20190401|2019-02-21 12:00,21,55.125,55.875,55.125,55.725,2788
20190401|2019-02-21 12:30,21,55.75,55.975,55.6,55.975,2734
20190401|2019-02-21 13:00,21,55.975,55.975,55.95,55.975,313
20190401|2019-02-22 08:30,22,55.6,56.6,55.55,56.275,4929
20190401|2019-02-22 09:00,22,56.25,56.25,55.3,56,1718
20190401|2019-02-22 09:30,22,56,56.275,55.825,56.125,891
20190401|2019-02-22 10:00,22,56.15,56.6,55.95,56.25,1254
20190401|2019-02-22 10:30,22,56.25,56.25,55.775,55.825,732
20190401|2019-02-22 11:00,22,55.8,56.075,55.525,55.625,531
20190401|2019-02-22 11:30,22,55.65,55.725,55.525,55.55,393
20190401|2019-02-22 12:00,22,55.575,55.7,55.425,55.575,690
20190401|2019-02-22 12:30,22,55.525,55.6,55.225,55.45,3712
20190401|2019-02-22 13:00,22,55.475,55.625,55.475,55.575,236
20190401|2019-02-25 08:30,25,54.85,54.9,53,53.125,5334
20190401|2019-02-25 09:00,25,53.125,53.475,53.05,53.15,1646
20190401|2019-02-25 09:30,25,53.15,53.475,53.025,53.075,1181
20190401|2019-02-25 10:00,25,53.075,53.1,52.75,52.85,1398
20190401|2019-02-25 10:30,25,52.85,53.7,52.825,53.4,1436
20190401|2019-02-25 11:00,25,53.4,53.75,53.225,53.725,667
20190401|2019-02-25 11:30,25,53.725,53.75,53.55,53.625,451
20190401|2019-02-25 12:00,25,53.65,53.775,52.875,52.925,1576
20190401|2019-02-25 12:30,25,52.925,54,52.875,53.875,4992
20190401|2019-02-25 13:00,25,53.875,54.125,53.7,53.875,589
20190401|2019-02-26 08:30,26,54.925,55.75,54.375,55.1,4358
20190401|2019-02-26 09:00,26,55.1,55.4,54.3,54.675,1834
20190401|2019-02-26 09:30,26,54.65,55.225,54.475,55.125,1233
20190401|2019-02-26 10:00,26,55.125,55.375,55.125,55.375,841
20190401|2019-02-26 10:30,26,55.375,55.45,55.15,55.35,638
20190401|2019-02-26 11:00,26,55.375,55.9,55.325,55.825,1292
20190401|2019-02-26 11:30,26,55.8,56.25,55.8,55.95,1321
20190401|2019-02-26 12:00,26,55.925,56.35,55.9,56.35,2138
20190401|2019-02-26 12:30,26,56.375,56.475,55.65,55.75,3958
20190401|2019-02-26 13:00,26,55.725,55.75,55.55,55.575,809
20190401|2019-02-27 08:30,27,54.65,55.2,54.225,55.075,3707
20190401|2019-02-27 09:00,27,55.075,55.375,54.85,55.2,927
20190401|2019-02-27 09:30,27,55.225,55.525,55.175,55.475,793
20190401|2019-02-27 10:00,27,55.5,56.875,55.325,56.5,2335
20190401|2019-02-27 10:30,27,56.475,56.475,55.425,55.525,1800
20190401|2019-02-27 11:00,27,55.525,55.675,55.05,55.5,2312
20190401|2019-02-27 11:30,27,55.5,55.525,55.3,55.45,494
20190401|2019-02-27 12:00,27,55.5,55.825,55.425,55.475,516
20190401|2019-02-27 12:30,27,55.5,55.7,55.175,55.55,2453
20190401|2019-02-27 13:00,27,55.525,55.525,55.275,55.35,413
20190401|2019-02-28 08:30,28,55.45,56.625,55.4,56.2,2566
20190401|2019-02-28 09:00,28,56.225,56.3,55.75,55.75,986
20190401|2019-02-28 09:30,28,55.725,56.125,55.725,55.85,565
20190401|2019-02-28 10:00,28,55.825,56.025,55.8,55.875,756
20190401|2019-02-28 10:30,28,55.875,55.875,55.375,55.7,759
20190401|2019-02-28 11:00,28,55.7,55.775,55.5,55.675,478
20190401|2019-02-28 11:30,28,55.7,55.775,55.5,55.65,472
20190401|2019-02-28 12:00,28,55.675,55.675,55.2,55.325,891
20190401|2019-02-28 12:30,28,55.35,56.125,55.25,55.8,2947
20190401|2019-02-28 13:00,28,55.8,55.8,55.5,55.55,436
20190401|2019-03-01 08:30,1,55.7,57.375,55.675,57.175,4422
20190401|2019-03-01 09:00,1,57.2,57.575,56.8,56.9,2221
20190401|2019-03-01 09:30,1,56.9,56.975,56.575,56.65,1259
20190401|2019-03-01 10:00,1,56.7,56.7,56.15,56.275,1169
20190401|2019-03-01 10:30,1,56.275,56.5,56,56.375,1440
20190401|2019-03-01 11:00,1,56.4,56.675,56.225,56.275,851
20190401|2019-03-01 11:30,1,56.275,56.5,55.95,56.3,1010
20190401|2019-03-01 12:00,1,56.325,56.575,56.125,56.35,765
20190401|2019-03-01 12:30,1,56.35,56.65,56.1,56.45,2216
20190401|2019-03-01 13:00,1,56.475,56.575,56.4,56.5,328
20190401|2019-03-04 08:30,4,57.375,57.8,57.1,57.575,3766
20190401|2019-03-04 09:00,4,57.575,57.7,57.3,57.575,1229
20190401|2019-03-04 09:30,4,57.575,57.575,57.35,57.475,718
20190401|2019-03-04 10:00,4,57.475,57.575,57.275,57.325,822
20190401|2019-03-04 10:30,4,57.325,57.575,57.3,57.4,735
20190401|2019-03-04 11:00,4,57.375,57.4,56.825,57.3,1152
20190401|2019-03-04 11:30,4,57.325,57.425,57.25,57.375,871
20190401|2019-03-04 12:00,4,57.35,57.6,57.125,57.225,807
20190401|2019-03-04 12:30,4,57.25,57.425,57.1,57.375,2029
20190401|2019-03-04 13:00,4,57.4,57.45,57.275,57.425,458
20190401|2019-03-05 08:30,5,57.725,58.1,57.4,57.7,1928
20190401|2019-03-05 09:00,5,57.675,58.4,57.575,58.1,1738
20190401|2019-03-05 09:30,5,58.125,58.6,58.025,58.475,1751
20190401|2019-03-05 10:00,5,58.5,58.55,58.25,58.325,558
20190401|2019-03-05 10:30,5,58.375,58.425,58.15,58.175,561
20190401|2019-03-05 11:00,5,58.15,58.175,57.9,57.925,640
20190401|2019-03-05 11:30,5,57.9,58.15,57.8,57.925,707
20190401|2019-03-05 12:00,5,57.925,57.95,57.65,57.75,618
20190401|2019-03-05 12:30,5,57.725,57.975,57.725,57.875,1914
20190401|2019-03-05 13:00,5,57.85,57.9,57.825,57.85,353
20190401|2019-03-06 08:30,6,57.675,57.725,56.975,57.25,3176
20190401|2019-03-06 09:00,6,57.275,57.5,57.2,57.25,963
20190401|2019-03-06 09:30,6,57.275,57.3,56.875,56.875,963
20190401|2019-03-06 10:00,6,56.875,57.1,56.6,56.775,1407
20190401|2019-03-06 10:30,6,56.8,57.375,56.8,57.2,1053
20190401|2019-03-06 11:00,6,57.15,57.25,56.975,57.2,463
20190401|2019-03-06 11:30,6,57.225,57.55,57.15,57.375,622
20190401|2019-03-06 12:00,6,57.4,57.55,57.1,57.15,681
20190401|2019-03-06 12:30,6,57.15,57.3,57.025,57.075,1602
20190401|2019-03-06 13:00,6,57.075,57.2,57.025,57.15,402
20190401|2019-03-07 08:30,7,57.925,58,57.325,57.6,3624
20190401|2019-03-07 09:00,7,57.575,57.925,57.525,57.9,1253
20190401|2019-03-07 09:30,7,57.875,57.975,57.675,57.85,1013
20190401|2019-03-07 10:00,7,57.85,57.975,57.525,57.575,864
20190401|2019-03-07 10:30,7,57.55,57.825,57.425,57.8,934
20190401|2019-03-07 11:00,7,57.8,57.975,57.7,57.825,570
20190401|2019-03-07 11:30,7,57.825,57.925,57.75,57.825,405
20190401|2019-03-07 12:00,7,57.825,57.85,57.375,57.4,662
20190401|2019-03-07 12:30,7,57.4,57.85,57.15,57.825,3150
20190401|2019-03-07 13:00,7,57.825,58.15,57.775,58.1,1018
20190401|2019-03-08 08:30,8,57.975,58.95,57.85,58.85,3419
20190401|2019-03-08 09:00,8,58.875,59.175,58.7,58.8,2211
20190401|2019-03-08 09:30,8,58.8,59.5,58.8,59.175,2115
20190401|2019-03-08 10:00,8,59.175,59.475,59.05,59.4,1453
20190401|2019-03-08 10:30,8,59.375,59.375,58.975,59.075,1118
20190401|2019-03-08 11:00,8,59.05,59.85,59.05,59.825,1839
20190401|2019-03-08 11:30,8,59.825,59.85,59.575,59.775,1291
20190401|2019-03-08 12:00,8,59.775,60.175,59.75,60.175,1580
20190401|2019-03-08 12:30,8,60.175,60.725,59.925,60.725,7396
20190401|2019-03-08 13:00,8,60.725,60.725,60.525,60.725,1153
20190401|2019-03-11 08:30,11,60.75,61.15,60.15,61.025,5444
20190401|2019-03-11 09:00,11,61.025,61.725,60.875,60.95,3138
20190401|2019-03-11 09:30,11,60.95,61.6,60.95,61.475,2007
20190401|2019-03-11 10:00,11,61.5,61.925,61.325,61.925,1835
20190401|2019-03-11 10:30,11,61.95,63.05,61.925,63,3705
20190401|2019-03-11 11:00,11,62.975,63.125,62.7,62.825,2393
20190401|2019-03-11 11:30,11,62.825,63.05,62.625,62.95,1562
20190401|2019-03-11 12:00,11,62.95,63.5,62.825,63.35,2891
20190401|2019-03-11 12:30,11,63.35,63.4,62.25,62.975,5986
20190401|2019-03-11 13:00,11,63,63.05,62.7,62.775,586
20190401|2019-03-12 08:30,12,63,63.05,62.025,62.9,3877
20190401|2019-03-12 09:00,12,62.9,63.475,62.9,63.425,2497
20190401|2019-03-12 09:30,12,63.425,63.425,62.65,62.975,1855
20190401|2019-03-12 10:00,12,62.95,63.125,62.825,62.85,718
20190401|2019-03-12 10:30,12,62.85,63.125,62.85,62.975,945
20190401|2019-03-12 11:00,12,63,63.625,62.95,63.5,2389
20190401|2019-03-12 11:30,12,63.475,63.85,63.475,63.675,1359
20190401|2019-03-12 12:00,12,63.65,63.85,63.525,63.55,1111
20190401|2019-03-12 12:30,12,63.55,63.775,63.3,63.75,2762
20190401|2019-03-12 13:00,12,63.75,63.75,63.5,63.6,527
20190401|2019-03-13 08:30,13,64.1,65.225,63.65,65.175,4736
20190401|2019-03-13 09:00,13,65.2,66.075,65,65.25,3554
20190401|2019-03-13 09:30,13,65.25,65.8,65.2,65.375,1609
20190401|2019-03-13 10:00,13,65.375,65.525,64.95,65.05,1051
20190401|2019-03-13 10:30,13,65.075,65.425,64.725,64.875,1356
20190401|2019-03-13 11:00,13,64.9,65,63.825,64.225,2045
20190401|2019-03-13 11:30,13,64.225,64.275,63.15,63.65,2481
20190401|2019-03-13 12:00,13,63.7,63.8,63.3,63.65,1381
20190401|2019-03-13 12:30,13,63.65,63.725,63.225,63.55,3796
20190401|2019-03-13 13:00,13,63.55,63.575,63.425,63.475,492
20190401|2019-03-14 08:30,14,63.5,65.375,63.375,65.3,4267
20190401|2019-03-14 09:00,14,65.275,65.325,64.65,65.025,1636
20190401|2019-03-14 09:30,14,65.025,65.325,64.85,65.075,1196
20190401|2019-03-14 10:00,14,65.05,65.475,64.775,65.45,951
20190401|2019-03-14 10:30,14,65.475,65.575,65.025,65.075,987
20190401|2019-03-14 11:00,14,65.05,65.325,65.025,65.1,643
20190401|2019-03-14 11:30,14,65.1,65.15,64.625,65,926
20190401|2019-03-14 12:00,14,64.975,65.375,64.85,65.225,810
20190401|2019-03-14 12:30,14,65.25,65.875,65.25,65.8,2717
20190401|2019-03-14 13:00,14,65.775,65.85,65.725,65.725,606
20190401|2019-03-15 08:30,15,65.8,68.75,65.425,68.125,5011
20190401|2019-03-15 09:00,15,68.2,68.4,66.45,67.3,2067
20190401|2019-03-15 09:30,15,67.3,67.5,67,67.425,703
20190401|2019-03-15 10:00,15,67.4,68.15,67.325,68.025,895
20190401|2019-03-15 10:30,15,67.975,68.25,67.75,68.15,672
20190401|2019-03-15 11:00,15,68.15,68.25,67.975,68.175,579
20190401|2019-03-15 11:30,15,68.125,68.15,67.775,67.8,918
20190401|2019-03-15 12:00,15,67.8,68.325,67.775,68.325,1066
20190401|2019-03-15 12:30,15,68.375,68.8,68.325,68.8,1667
20190401|2019-03-15 13:00,15,68.8,68.8,68.775,68.8,149
20190401|2019-03-18 08:30,18,69.625,70.225,67.525,68.6,3627
20190401|2019-03-18 09:00,18,68.55,69.9,68.5,69.7,1587
20190401|2019-03-18 09:30,18,69.7,69.85,69.525,69.85,509
20190401|2019-03-18 10:00,18,69.825,70.125,69.575,69.675,1133
20190401|2019-03-18 10:30,18,69.725,70.375,69.5,70.275,879
20190401|2019-03-18 11:00,18,70.325,70.5,69.875,70.4,888
20190401|2019-03-18 11:30,18,70.4,70.6,70.225,70.575,773
20190401|2019-03-18 12:00,18,70.575,71,70.5,70.85,1233
20190401|2019-03-18 12:30,18,70.875,71.15,70.25,71.1,3275
20190401|2019-03-18 13:00,18,71.125,71.175,70.65,70.75,355
20190401|2019-03-19 08:30,19,71.25,71.825,70.575,70.925,2218
20190401|2019-03-19 09:00,19,70.95,71.425,70.625,70.7,1061
20190401|2019-03-19 09:30,19,70.7,71.65,70.7,71.65,800
20190401|2019-03-19 10:00,19,71.625,71.65,70.45,70.625,785
20190401|2019-03-19 10:30,19,70.6,70.825,69.9,70.525,1627
20190401|2019-03-19 11:00,19,70.475,70.875,70.3,70.525,715
20190401|2019-03-19 11:30,19,70.55,70.7,70.125,70.175,793
20190401|2019-03-19 12:00,19,70.275,70.8,70.15,70.675,741
20190401|2019-03-19 12:30,19,70.7,71.1,70.625,70.85,1284
20190401|2019-03-19 13:00,19,70.85,71.05,70.65,70.65,391
20190401|2019-03-20 08:30,20,71.2,72.15,70.55,71.375,1841
20190401|2019-03-20 09:00,20,71.4,72.3,71.4,71.9,850
20190401|2019-03-20 09:30,20,71.875,72.45,71.85,72.45,660
20190401|2019-03-20 10:00,20,72.4,72.825,72.275,72.825,938
20190401|2019-03-20 10:30,20,72.825,73.8,72.725,73.65,2403
20190401|2019-03-20 11:00,20,73.625,73.8,73.375,73.775,733
20190401|2019-03-20 11:30,20,73.775,73.8,73.125,73.4,649
20190401|2019-03-20 12:00,20,73.4,73.825,73.325,73.825,686
20190401|2019-03-20 12:30,20,73.8,73.825,73.725,73.825,233
20190401|2019-03-20 13:00,20,73.825,73.825,73.825,73.825,11
20190401|2019-03-21 08:30,21,74,77.625,74,75.8,3663
20190401|2019-03-21 09:00,21,75.7,76.3,75.325,76.025,1405
20190401|2019-03-21 09:30,21,76.075,76.6,75.9,76.525,1070
20190401|2019-03-21 10:00,21,76.475,76.6,76.05,76.25,713
20190401|2019-03-21 10:30,21,76.25,77.125,76.175,76.975,1384
20190401|2019-03-21 11:00,21,76.95,77.05,76.625,76.95,637
20190401|2019-03-21 11:30,21,76.925,77,76.55,77,611
20190401|2019-03-21 12:00,21,77.05,78.325,77.05,78.275,2504
20190401|2019-03-21 12:30,21,78.25,78.325,77.875,78.325,885
20190401|2019-03-21 13:00,21,78.325,78.325,78.25,78.325,101
20190401|2019-03-22 08:30,22,79.1,80.3,78.525,80.15,3269
20190401|2019-03-22 09:00,22,80.2,80.25,79.125,79.275,1278
20190401|2019-03-22 09:30,22,79.275,79.65,78.35,78.7,1081
20190401|2019-03-22 10:00,22,78.7,78.775,75.875,76.65,2183
20190401|2019-03-22 10:30,22,76.65,79.3,76.6,79.05,987
20190401|2019-03-22 11:00,22,79.05,79.05,77.775,78.65,598
20190401|2019-03-22 11:30,22,78.625,78.85,78.2,78.45,403
20190401|2019-03-22 12:00,22,78.5,78.825,77.55,77.775,613
20190401|2019-03-22 12:30,22,77.775,78.75,77.775,78.175,1921
20190401|2019-03-22 13:00,22,78.175,78.3,77.925,78.05,253
20190401|2019-03-25 08:30,25,79.85,80,78.275,79.275,1714
20190401|2019-03-25 09:00,25,79.225,79.65,79.2,79.2,537
20190401|2019-03-25 09:30,25,79.2,79.4,78.7,78.7,486
20190401|2019-03-25 10:00,25,78.725,79.275,78.5,78.6,346
20190401|2019-03-25 10:30,25,78.625,79.15,78.6,78.8,413
20190401|2019-03-25 11:00,25,78.8,79.125,78.35,78.525,282
20190401|2019-03-25 11:30,25,78.425,78.95,78,78.85,561
20190401|2019-03-25 12:00,25,78.875,79.175,78.8,78.975,254
20190401|2019-03-25 12:30,25,79,79.325,78.5,78.65,734
20190401|2019-03-25 13:00,25,78.675,78.825,78.6,78.725,158
20190401|2019-03-26 08:30,26,79.25,79.425,78.75,79,2049
20190401|2019-03-26 09:00,26,78.975,79.2,78.9,79.05,540
20190401|2019-03-26 09:30,26,79.05,79.725,79.025,79.625,771
20190401|2019-03-26 10:00,26,79.6,79.725,79.375,79.55,628
20190401|2019-03-26 10:30,26,79.6,79.7,79.225,79.625,573
20190401|2019-03-26 11:00,26,79.65,79.75,79.45,79.7,390
20190401|2019-03-26 11:30,26,79.725,79.8,79.65,79.775,207
20190401|2019-03-26 12:00,26,79.8,79.95,79.775,79.9,536
20190401|2019-03-26 12:30,26,79.9,79.9,79.275,79.675,1507
20190401|2019-03-26 13:00,26,79.65,79.7,79.4,79.475,500
20190401|2019-03-27 08:30,27,79.8,79.975,78.775,79.075,2161
20190401|2019-03-27 09:00,27,79.15,80.5,79.125,80.175,997
20190401|2019-03-27 09:30,27,80.225,80.425,79.85,79.975,351
20190401|2019-03-27 10:00,27,79.975,80.3,79.925,80.275,230
20190401|2019-03-27 10:30,27,80.3,81,80.2,80.825,544
20190401|2019-03-27 11:00,27,80.875,80.95,80.375,80.75,393
20190401|2019-03-27 11:30,27,80.85,81,80.55,80.7,320
20190401|2019-03-27 12:00,27,80.75,81.05,80.75,81,273
20190401|2019-03-27 12:30,27,81,81.75,80.925,81.225,1645
20190401|2019-03-27 13:00,27,81.25,81.3,81.125,81.125,456
20190401|2019-03-28 08:30,28,81.075,81.15,80.075,80.525,2090
20190401|2019-03-28 09:00,28,80.525,80.525,80.275,80.45,211
20190401|2019-03-28 09:30,28,80.4,80.425,79.25,79.675,945
20190401|2019-03-28 10:00,28,79.75,79.85,79.375,79.725,393
20190401|2019-03-28 10:30,28,79.775,79.775,79.3,79.4,418
20190401|2019-03-28 11:00,28,79.35,79.375,78.675,78.9,840
20190401|2019-03-28 11:30,28,78.9,79.75,78.85,79.1,503
20190401|2019-03-28 12:00,28,79.025,79.2,78.8,78.925,385
20190401|2019-03-28 12:30,28,78.85,79.475,78.75,78.8,838
20190401|2019-03-28 13:00,28,78.8,78.95,78.7,78.75,224
20190401|2019-03-29 08:30,29,78.725,78.725,76.9,77.675,2437
20190401|2019-03-29 09:00,29,77.675,78.625,77.675,78.35,366
20190401|2019-03-29 09:30,29,78.35,79.325,78.1,79.225,446
20190401|2019-03-29 10:00,29,79.275,80.575,79.05,79.475,990
20190401|2019-03-29 10:30,29,79.55,79.875,79.15,79.575,502
20190401|2019-03-29 11:00,29,79.55,79.675,78.475,78.55,445
20190401|2019-03-29 11:30,29,78.575,78.9,78.575,78.7,266
20190401|2019-03-29 12:00,29,78.75,78.9,78.3,78.4,371
20190401|2019-03-29 12:30,29,78.425,78.7,77.075,77.175,1159
20190401|2019-03-29 13:00,29,77.175,77.25,76.775,77.075,809
20190401|2019-04-01 08:30,1,76.425,77.725,76.3,77.05,1833
20190401|2019-04-01 09:00,1,77.025,77.725,76.975,77.45,428
20190401|2019-04-01 09:30,1,77.475,78.075,77.35,77.4,388
20190401|2019-04-01 10:00,1,77.425,77.575,77.05,77.05,370
20190401|2019-04-01 10:30,1,77.125,77.475,76.525,77.375,300
20190401|2019-04-01 11:00,1,77.35,77.475,76.975,77.325,158
20190401|2019-04-01 11:30,1,77.425,77.7,77.075,77.325,191
20190401|2019-04-01 12:00,1,77.35,77.35,76.675,76.8,334
20190401|2019-04-01 12:30,1,76.825,77.575,76.775,77.475,1339
20190401|2019-04-01 13:00,1,77.5,77.6,77.25,77.5,367
20190401|2019-04-02 08:30,2,78.2,79.725,78.1,79.5,1347
20190401|2019-04-02 09:00,2,79.475,79.475,78.425,78.75,506
20190401|2019-04-02 09:30,2,78.8,79.1,78.55,78.65,323
20190401|2019-04-02 10:00,2,78.65,79,78.65,78.85,192
20190401|2019-04-02 10:30,2,78.9,79.325,78.8,79.3,197
20190401|2019-04-02 11:00,2,79.275,79.4,78.825,79,201
20190401|2019-04-02 11:30,2,79,79.025,78.825,78.9,143
20190401|2019-04-02 12:00,2,78.875,79.05,78.8,78.975,200
20190401|2019-04-02 12:30,2,79.025,79.575,78.8,78.875,830
20190401|2019-04-02 13:00,2,78.925,79.275,78.825,79.15,262
20190401|2019-04-03 08:30,3,79.225,79.35,78.825,79.225,1472
20190401|2019-04-03 09:00,3,79.225,79.275,78.775,78.9,383
20190401|2019-04-03 09:30,3,78.9,79.05,78.8,78.875,367
20190401|2019-04-03 10:00,3,78.925,79.425,78.85,79.25,481
20190401|2019-04-03 10:30,3,79.225,79.675,79.2,79.6,300
20190401|2019-04-03 11:00,3,79.6,79.725,79.15,79.175,368
20190401|2019-04-03 11:30,3,79.225,79.375,79.05,79.125,232
20190401|2019-04-03 12:00,3,79.075,79.375,79.05,79.2,258
20190401|2019-04-03 12:30,3,79.175,79.425,78.975,79.075,889
20190401|2019-04-03 13:00,3,79.1,79.225,79.075,79.075,267
20190401|2019-04-04 08:30,4,78.45,79.775,77.825,79.15,1135
20190401|2019-04-04 09:00,4,79.1,79.2,78.8,79,485
20190401|2019-04-04 09:30,4,78.925,79.425,78.925,79.175,169
20190401|2019-04-04 10:00,4,79.15,79.3,79.075,79.075,196
20190401|2019-04-04 10:30,4,79.075,79.4,78.95,79.4,332
20190401|2019-04-04 11:00,4,79.425,79.85,79.35,79.75,441
20190401|2019-04-04 11:30,4,79.65,79.775,79.35,79.375,144
20190401|2019-04-04 12:00,4,79.475,79.525,79.375,79.475,116
20190401|2019-04-04 12:30,4,79.475,79.775,79.475,79.55,511
20190401|2019-04-04 13:00,4,79.525,79.625,79.5,79.55,97
20190401|2019-04-05 08:30,5,79.9,80.175,79.4,79.85,1286
20190401|2019-04-05 09:00,5,79.8,79.9,79.025,79.6,856
20190401|2019-04-05 09:30,5,79.6,79.775,79.325,79.725,496
20190401|2019-04-05 10:00,5,79.65,79.85,79.625,79.825,74
20190401|2019-04-05 10:30,5,79.85,79.975,79.725,79.95,114
20190401|2019-04-05 11:00,5,79.925,80.125,79.6,79.725,340
20190401|2019-04-05 11:30,5,79.725,79.975,79.725,79.875,64
20190401|2019-04-05 12:00,5,79.875,80.025,79.85,80,185
20190401|2019-04-05 12:30,5,80,80.025,78.775,78.875,1944
20190401|2019-04-05 13:00,5,78.875,79.3,78.875,79.225,307
20190401|2019-04-08 08:30,8,79.025,79.025,78.425,78.85,739
20190401|2019-04-08 09:00,8,78.85,78.95,78.8,78.825,192
20190401|2019-04-08 09:30,8,78.8,78.975,78.8,78.95,162
20190401|2019-04-08 10:00,8,78.9,79.025,78.8,78.8,237
20190401|2019-04-08 10:30,8,78.8,78.975,78.775,78.9,220
20190401|2019-04-08 11:00,8,78.875,79.025,78.725,78.725,614
20190401|2019-04-08 11:30,8,78.775,78.825,78.75,78.8,39
20190401|2019-04-08 12:00,8,78.775,78.95,78.775,78.875,149
20190401|2019-04-08 12:30,8,78.85,78.875,78.525,78.6,522
20190401|2019-04-08 13:00,8,78.625,78.725,78.625,78.7,91
20190401|2019-04-09 08:30,9,78.525,78.725,78.5,78.675,490
20190401|2019-04-09 09:00,9,78.675,78.7,78.6,78.65,279
20190401|2019-04-09 09:30,9,78.65,78.85,78.6,78.75,220
20190401|2019-04-09 10:00,9,78.725,78.825,78.675,78.8,331
20190401|2019-04-09 10:30,9,78.8,78.85,78.775,78.775,125
20190401|2019-04-09 11:00,9,78.825,78.825,78.675,78.7,131
20190401|2019-04-09 11:30,9,78.675,78.725,78.575,78.6,174
20190401|2019-04-09 12:00,9,78.6,78.675,78.55,78.55,178
20190401|2019-04-09 12:30,9,78.575,78.625,78.5,78.5,189
20190401|2019-04-09 13:00,9,78.525,78.55,78.525,78.525,29
20190401|2019-04-10 08:30,10,78.75,78.975,78.725,78.825,463
20190401|2019-04-10 09:00,10,78.825,78.975,78.675,78.9,496
20190401|2019-04-10 09:30,10,78.925,79,78.9,79,290
20190401|2019-04-10 10:00,10,78.95,78.975,78.9,78.9,133
20190401|2019-04-10 10:30,10,78.9,79.05,78.875,79.025,377
20190401|2019-04-10 11:00,10,79.025,79.05,78.95,78.95,117
20190401|2019-04-10 11:30,10,79,79,78.9,78.9,78
20190401|2019-04-10 12:00,10,78.9,78.975,78.9,78.9,100
20190401|2019-04-10 12:30,10,78.9,79.125,78.875,78.875,532
20190401|2019-04-10 13:00,10,78.9,79.025,78.875,78.925,204
20190401|2019-04-11 08:30,11,79.325,79.35,79.25,79.3,418
20190401|2019-04-11 09:00,11,79.3,79.35,79.275,79.325,215
20190401|2019-04-11 09:30,11,79.325,79.35,79.3,79.325,138
20190401|2019-04-11 10:00,11,79.325,79.325,79.3,79.325,117
20190401|2019-04-11 10:30,11,79.3,79.35,79.3,79.325,129
20190401|2019-04-11 11:00,11,79.325,79.35,79.2,79.225,436
20190401|2019-04-11 11:30,11,79.225,79.275,79.2,79.2,80
20190401|2019-04-11 12:00,11,79.2,79.225,79.125,79.175,191
20190401|2019-04-11 12:30,11,79.2,79.275,79.175,79.175,199
20190401|2019-04-11 13:00,11,79.175,79.25,79.15,79.175,103
20190401|2019-04-12 08:30,12,79.15,79.225,79.075,79.2,447
20190401|2019-04-12 09:00,12,79.2,79.25,79.2,79.25,159
20190401|2019-04-12 09:30,12,79.25,79.25,79.225,79.225,75
20190401|2019-04-12 10:00,12,79.25,79.3,79.2,79.3,112
20190401|2019-04-12 10:30,12,79.3,79.3,79.25,79.3,77
20190401|2019-04-12 11:00,12,79.275,79.35,79.275,79.325,144
20190401|2019-04-12 11:30,12,79.325,79.35,79.275,79.275,221
20190601|2017-12-29 12:30,29,80,80,80,80,2
20190601|2018-01-31 10:00,31,79.875,79.875,79.875,79.875,1
20190601|2018-03-02 11:00,2,78.825,78.825,78.825,78.825,1
20190601|2018-03-02 11:30,2,78.9,78.9,78.9,78.9,1
20190601|2018-03-02 12:30,2,78.775,78.775,78.775,78.775,1
20190601|2018-03-06 12:30,6,79.175,79.175,79.175,79.175,1
20190601|2018-03-07 09:00,7,79.175,79.175,79.175,79.175,5
20190601|2018-03-07 09:30,7,79.175,79.175,79.175,79.175,2
20190601|2018-03-07 11:00,7,79.175,79.175,79.175,79.175,4
20190601|2018-03-07 11:30,7,79.175,79.175,79.175,79.175,1
20190601|2018-03-07 12:00,7,79.175,79.175,79.175,79.175,5
20190601|2018-03-07 12:30,7,79.175,79.175,79.175,79.175,1
20190601|2018-03-07 13:00,7,79.525,79.525,79.525,79.525,1
20190601|2018-03-12 09:30,12,78.6,78.925,78.6,78.85,3
20190601|2018-03-15 09:30,15,78.625,79.75,78.25,79.75,10
20190601|2018-03-21 09:00,21,78.575,78.575,78.575,78.575,1
20190601|2018-03-23 10:00,23,77.7,78,77.7,78,2
20190601|2018-03-26 12:30,26,77,77,77,77,3
20190601|2018-03-27 12:30,27,76.9,76.9,76.9,76.9,2
20190601|2018-03-28 12:00,28,77.4,77.4,77.4,77.4,2
20190601|2018-03-29 12:30,29,77,77,77,77,1
20190601|2018-04-02 09:00,2,76.5,76.5,76.5,76.5,2
20190601|2018-04-02 09:30,2,76.5,76.5,76.5,76.5,1
20190601|2018-04-02 10:00,2,76.275,76.775,76.275,76.775,6
20190601|2018-04-02 12:00,2,76.975,77.075,76.975,77.075,2
20190601|2018-04-02 12:30,2,76.5,76.625,76.5,76.575,12
20190601|2018-04-03 10:30,3,75.675,75.7,75.675,75.7,2
20190601|2018-04-03 11:30,3,76.05,76.05,76.05,76.05,1
20190601|2018-04-03 12:00,3,76.05,76.05,76.05,76.05,1
20190601|2018-04-03 12:30,3,76.05,76.125,76.05,76.05,8
20190601|2018-04-04 08:30,4,75.5,75.5,75.5,75.5,32
20190601|2018-04-04 09:00,4,75.5,75.5,75.5,75.5,5
20190601|2018-04-04 10:30,4,75.5,75.5,75.5,75.5,11
20190601|2018-04-04 11:00,4,75.5,75.875,75.5,75.875,6
20190601|2018-04-04 12:30,4,76,76.15,76,76.15,4
20190601|2018-04-06 12:00,6,75.35,75.35,75.35,75.35,2
20190601|2018-04-09 10:00,9,75.9,76.65,75.9,76.575,17
20190601|2018-04-09 11:30,9,76.65,76.65,76.65,76.65,3
20190601|2018-04-09 12:30,9,76.65,76.65,76.65,76.65,6
20190601|2018-04-11 12:30,11,77.475,77.475,77.475,77.475,1
20190601|2018-04-12 08:30,12,77.775,77.775,77.775,77.775,1
20190601|2018-04-12 09:30,12,77.8,77.8,77.5,77.5,4
20190601|2018-04-18 08:30,18,78,78,78,78,10
20190601|2018-04-18 11:30,18,78.2,78.2,78.2,78.2,1
20190601|2018-04-27 08:30,27,76.5,76.5,76.5,76.5,2
20190601|2018-04-30 08:30,30,75.775,75.775,75.775,75.775,1
20190601|2018-04-30 12:30,30,76.05,76.05,76.05,76.05,1
20190601|2018-05-01 08:30,1,76.1,76.1,76.1,76.1,2
20190601|2018-05-01 09:00,1,76.3,76.3,76.3,76.3,2
20190601|2018-05-01 12:00,1,76.5,76.5,76.5,76.5,2
20190601|2018-05-01 12:30,1,76.1,76.1,76.1,76.1,15
20190601|2018-05-02 08:30,2,76.15,76.15,76.1,76.1,3
20190601|2018-05-02 10:00,2,76.1,76.1,75.95,76.025,10
20190601|2018-05-02 10:30,2,76,76,76,76,2
20190601|2018-05-03 08:30,3,76,76,76,76,3
20190601|2018-05-03 09:00,3,76.025,76.025,76,76,5
20190601|2018-05-03 09:30,3,76.3,76.3,76.3,76.3,1
20190601|2018-05-03 10:00,3,76.3,76.3,76.3,76.3,4
20190601|2018-05-04 08:30,4,76.05,76.475,76.05,76.475,22
20190601|2018-05-04 09:00,4,76.3,76.3,76.3,76.3,1
20190601|2018-05-04 09:30,4,76.3,76.3,76.3,76.3,2
20190601|2018-05-04 10:00,4,76.4,76.4,76.4,76.4,7
20190601|2018-05-04 10:30,4,76.4,76.4,76.4,76.4,4
20190601|2018-05-04 11:00,4,76.4,76.4,76.4,76.4,1
20190601|2018-05-04 12:30,4,76.325,76.325,76.275,76.275,5
20190601|2018-05-07 09:00,7,75.6,75.6,75.6,75.6,3
20190601|2018-05-07 10:30,7,76.5,76.5,76.5,76.5,1
20190601|2018-05-07 12:00,7,76.35,76.35,76.225,76.225,3
20190601|2018-05-07 12:30,7,76.2,76.2,76.2,76.2,4
20190601|2018-05-08 09:30,8,75.5,75.5,75.475,75.475,9
20190601|2018-05-08 10:00,8,75.6,75.875,75.6,75.875,3
20190601|2018-05-08 10:30,8,75.975,75.975,75.975,75.975,1
20190601|2018-05-08 11:00,8,75.9,75.9,75.9,75.9,1
20190601|2018-05-08 12:30,8,76.2,76.2,76.2,76.2,5
20190601|2018-05-09 10:00,9,76.225,76.225,76.225,76.225,1
20190601|2018-05-09 11:00,9,76.325,76.325,76.325,76.325,1
20190601|2018-05-09 11:30,9,76.475,76.475,76.475,76.475,1
20190601|2018-05-09 12:00,9,76.475,76.475,76.475,76.475,4
20190601|2018-05-09 12:30,9,76.25,76.25,76.25,76.25,5
20190601|2018-05-10 09:00,10,76.375,76.375,76.25,76.35,6
20190601|2018-05-10 12:30,10,76.525,76.525,76.525,76.525,1
20190601|2018-05-11 12:30,11,76.05,76.05,76.05,76.05,10
20190601|2018-05-14 10:30,14,76.35,76.35,76.25,76.35,4
20190601|2018-05-14 11:00,14,76.25,76.25,76.25,76.25,2
20190601|2018-05-14 11:30,14,76.4,76.4,76.275,76.35,11
20190601|2018-05-14 13:00,14,76.5,76.5,76.4,76.4,2
20190601|2018-05-15 08:30,15,76,76,76,76,1
20190601|2018-05-15 09:00,15,75.275,75.3,75.2,75.2,11
20190601|2018-05-15 09:30,15,75.4,75.4,75.4,75.4,2
20190601|2018-05-15 10:00,15,75.5,75.5,75.5,75.5,3
20190601|2018-05-15 10:30,15,75.4,75.4,75.4,75.4,2
20190601|2018-05-15 12:00,15,75.25,75.25,75.25,75.25,5
20190601|2018-05-15 12:30,15,75.3,75.3,75.3,75.3,3
20190601|2018-05-16 09:30,16,75.325,75.325,75.3,75.3,5
20190601|2018-05-16 10:00,16,75.4,75.425,75.4,75.4,3
20190601|2018-05-16 10:30,16,75.325,75.325,75.325,75.325,1
20190601|2018-05-17 08:30,17,75.8,75.8,75.8,75.8,7
20190601|2018-05-17 09:00,17,75.7,75.8,75.7,75.8,7
20190601|2018-05-17 09:30,17,75.725,75.775,75.725,75.775,4
20190601|2018-05-17 10:00,17,75.8,75.8,75.8,75.8,17
20190601|2018-05-17 11:00,17,76.05,76.05,76.05,76.05,5
20190601|2018-05-17 12:00,17,76.05,76.05,76.05,76.05,5
20190601|2018-05-18 08:30,18,76.2,76.2,76.2,76.2,1
20190601|2018-05-18 09:00,18,76.2,76.2,76.2,76.2,4
20190601|2018-05-18 09:30,18,75.9,75.9,75.875,75.875,3
20190601|2018-05-18 11:00,18,75.625,75.75,75.625,75.75,2
20190601|2018-05-18 11:30,18,75.75,75.75,75.35,75.35,9
20190601|2018-05-18 12:00,18,75.35,75.35,75.35,75.35,1
20190601|2018-05-18 12:30,18,75.425,75.425,75.425,75.425,2
20190601|2018-05-21 11:30,21,75.3,75.3,75.3,75.3,1
20190601|2018-05-21 13:00,21,75.2,75.2,75.2,75.2,2
20190601|2018-05-22 09:00,22,75.075,75.075,75.075,75.075,1
20190601|2018-05-22 11:30,22,74.925,74.95,74.9,74.95,8
20190601|2018-05-22 12:30,22,75,75.125,75,75.125,3
20190601|2018-05-23 09:00,23,76,76,75.75,75.75,7
20190601|2018-05-23 11:30,23,75.625,75.625,75.625,75.625,1
20190601|2018-05-23 12:00,23,75.75,75.75,75.75,75.75,1
20190601|2018-05-23 12:30,23,75.725,75.825,75.7,75.825,14
20190601|2018-05-23 13:00,23,75.85,75.85,75.85,75.85,1
20190601|2018-05-25 08:30,25,76,76.025,76,76.025,4
20190601|2018-05-25 09:00,25,76.05,76.1,76.05,76.1,4
20190601|2018-05-25 09:30,25,75.85,75.85,75.85,75.85,1
20190601|2018-05-29 08:30,29,76.35,76.35,76.35,76.35,1
20190601|2018-05-29 09:00,29,76.25,76.25,76.25,76.25,1
20190601|2018-05-29 09:30,29,76.5,76.5,76.425,76.425,2
20190601|2018-05-29 10:00,29,76.35,76.35,76.3,76.35,9
20190601|2018-05-29 10:30,29,76.45,76.45,76.35,76.35,7
20190601|2018-05-29 12:30,29,76.25,76.45,76.25,76.45,5
20190601|2018-05-29 13:00,29,76.475,76.475,76.4,76.45,4
20190601|2018-05-30 08:30,30,76.5,76.575,76.5,76.575,3
20190601|2018-05-30 09:00,30,76.625,76.625,76.55,76.55,2
20190601|2018-05-30 09:30,30,76.5,76.5,76.5,76.5,2
20190601|2018-05-30 11:00,30,76.65,76.65,76.6,76.6,2
20190601|2018-05-30 12:30,30,76.7,76.725,76.675,76.725,4
20190601|2018-05-31 11:00,31,75.625,75.65,75.625,75.65,6
20190601|2018-05-31 11:30,31,75.775,75.775,75.775,75.775,1
20190601|2018-05-31 13:00,31,75.625,75.625,75.6,75.625,11
20190601|2018-06-01 08:30,1,75.3,75.5,75.25,75.5,4
20190601|2018-06-01 09:30,1,75.625,75.65,75.625,75.65,2
20190601|2018-06-01 12:30,1,75.875,75.875,75.875,75.875,1
20190601|2018-06-04 08:30,4,75.425,75.425,75.05,75.05,3
20190601|2018-06-04 09:00,4,74.95,74.95,74.95,74.95,1
20190601|2018-06-05 08:30,5,74.45,74.45,73.925,73.925,3
20190601|2018-06-05 09:00,5,73.925,73.925,73.925,73.925,1
20190601|2018-06-05 11:00,5,74.7,74.7,74.7,74.7,1
20190601|2018-06-05 11:30,5,74.725,74.725,74.725,74.725,1
20190601|2018-06-05 12:00,5,74.975,75.025,74.975,75.025,2
20190601|2018-06-05 12:30,5,75.025,75.5,75.025,75.5,4
20190601|2018-06-06 08:30,6,75.625,75.625,75.625,75.625,1
20190601|2018-06-06 09:00,6,76,76,76,76,2
20190601|2018-06-06 10:00,6,76.375,76.375,76.375,76.375,8
20190601|2018-06-06 10:30,6,76.375,76.475,76.375,76.475,3
20190601|2018-06-06 11:00,6,76.475,76.525,76.475,76.525,11
20190601|2018-06-06 11:30,6,76.4,76.4,76.4,76.4,1
20190601|2018-06-06 12:30,6,76.85,76.85,76.85,76.85,1
20190601|2018-06-06 13:00,6,76.85,76.85,76.85,76.85,4
20190601|2018-06-07 09:30,7,76.2,76.2,76.2,76.2,1
20190601|2018-06-07 12:00,7,76.15,76.15,76.15,76.15,1
20190601|2018-06-08 08:30,8,77.2,77.2,77.2,77.2,1
20190601|2018-06-08 09:00,8,76.9,76.9,76.775,76.8,17
20190601|2018-06-08 09:30,8,76.8,76.8,76.8,76.8,3
20190601|2018-06-08 10:00,8,76.9,76.9,76.9,76.9,1
20190601|2018-06-08 10:30,8,76.9,76.9,76.85,76.85,4
20190601|2018-06-08 12:30,8,77.1,77.1,77.1,77.1,1
20190601|2018-06-11 08:30,11,77.275,77.275,77.275,77.275,1
20190601|2018-06-11 09:30,11,77.15,77.15,77.15,77.15,2
20190601|2018-06-11 10:30,11,76.9,76.9,76.9,76.9,1
20190601|2018-06-11 12:30,11,76.175,77,76.175,77,2
20190601|2018-06-11 13:00,11,76.85,76.85,76.85,76.85,1
20190601|2018-06-12 08:30,12,76.775,76.775,76.425,76.45,6
20190601|2018-06-12 09:00,12,76.35,76.4,76.35,76.4,2
20190601|2018-06-12 09:30,12,76.6,76.6,76.5,76.5,10
20190601|2018-06-12 10:30,12,76.95,76.95,76.775,76.95,21
20190601|2018-06-12 11:00,12,76.925,77,76.925,77,15
20190601|2018-06-12 11:30,12,77.05,77.05,77.05,77.05,1
20190601|2018-06-12 12:00,12,77.225,77.25,77,77,16
20190601|2018-06-12 12:30,12,76.825,77.25,76.75,77.25,20
20190601|2018-06-12 13:00,12,77.25,77.25,77.25,77.25,4
20190601|2018-06-13 08:30,13,77.15,77.25,77.075,77.25,7
20190601|2018-06-13 09:30,13,77.075,77.3,77.025,77.3,27
20190601|2018-06-13 10:30,13,77.25,77.275,77.25,77.275,6
20190601|2018-06-13 11:00,13,77.275,77.325,77.25,77.325,8
20190601|2018-06-13 12:00,13,77.225,77.225,77.225,77.225,1
20190601|2018-06-13 12:30,13,77,77.2,77,77.2,13
20190601|2018-06-13 13:00,13,77.15,77.175,77,77,44
20190601|2018-06-14 08:30,14,77,77.075,76.85,76.85,24
20190601|2018-06-14 09:00,14,76.8,76.875,76.65,76.75,18
20190601|2018-06-14 09:30,14,76.775,76.775,76.775,76.775,1
20190601|2018-06-14 10:30,14,76.55,76.55,76.475,76.475,2
20190601|2018-06-14 11:00,14,76.1,76.1,75.95,75.975,5
20190601|2018-06-14 11:30,14,75.85,75.85,75.85,75.85,1
20190601|2018-06-14 12:00,14,75.75,75.85,75.75,75.85,2
20190601|2018-06-14 12:30,14,75.85,76.1,75.85,75.85,41
20190601|2018-06-15 08:30,15,75.2,75.65,75.2,75.65,7
20190601|2018-06-15 09:00,15,75.9,76.2,75.9,76.2,15
20190601|2018-06-15 09:30,15,76.225,76.225,75.9,75.9,29
20190601|2018-06-15 10:00,15,76.05,76.5,76.05,76.5,9
20190601|2018-06-15 12:00,15,76.525,76.525,76.525,76.525,3
20190601|2018-06-15 12:30,15,76.2,76.2,75.95,75.95,3
20190601|2018-06-18 08:30,18,75.6,76.35,75.55,75.95,7
20190601|2018-06-18 09:00,18,75.95,75.95,75.95,75.95,1
20190601|2018-06-18 09:30,18,75.975,76,75.975,76,51
20190601|2018-06-18 10:00,18,76.05,76.05,76.025,76.025,3
20190601|2018-06-18 11:30,18,76.225,76.225,76.2,76.2,3
20190601|2018-06-18 12:00,18,76.175,76.175,76.175,76.175,1
20190601|2018-06-18 12:30,18,76.225,76.35,76.225,76.35,34
20190601|2018-06-19 08:30,19,75.875,75.875,75.65,75.65,3
20190601|2018-06-19 09:00,19,75.5,75.675,75.425,75.425,10
20190601|2018-06-19 09:30,19,75.7,75.7,75.65,75.65,3
20190601|2018-06-19 10:00,19,75.7,75.7,75.7,75.7,2
20190601|2018-06-19 10:30,19,75.875,75.875,75.75,75.825,21
20190601|2018-06-19 11:00,19,75.875,75.875,75.75,75.75,4
20190601|2018-06-19 11:30,19,75.75,75.8,75.5,75.5,38
20190601|2018-06-19 12:30,19,75.6,75.975,75.05,75.975,25
20190601|2018-06-19 13:00,19,76.275,76.275,76.1,76.1,6
20190601|2018-06-20 08:30,20,75.675,76.025,75.525,75.525,8
20190601|2018-06-20 09:00,20,75.3,75.3,74.85,74.9,22
20190601|2018-06-20 09:30,20,74.975,74.975,74.75,74.8,9
20190601|2018-06-20 10:00,20,74.775,74.775,74.725,74.725,5
20190601|2018-06-20 10:30,20,74.725,74.9,74.6,74.9,8
20190601|2018-06-20 11:00,20,74.85,74.85,74.825,74.825,6
20190601|2018-06-20 11:30,20,74.825,74.825,74.325,74.65,16
20190601|2018-06-20 12:30,20,75.075,75.475,75.075,75.4,16
20190601|2018-06-20 13:00,20,75.35,75.35,75.3,75.3,2
20190601|2018-06-21 08:30,21,74.95,75.05,74.825,74.825,10
20190601|2018-06-21 09:00,21,74.85,74.85,74.725,74.725,10
20190601|2018-06-21 09:30,21,74.775,74.775,74.475,74.475,11
20190601|2018-06-21 10:00,21,74.5,74.5,74.5,74.5,1
20190601|2018-06-21 10:30,21,74.25,74.4,74.25,74.4,8
20190601|2018-06-21 11:00,21,74.325,74.45,74.25,74.45,5
20190601|2018-06-21 12:00,21,74.65,74.65,74.65,74.65,1
20190601|2018-06-21 12:30,21,74.6,74.8,74.6,74.775,7
20190601|2018-06-21 13:00,21,74.8,74.8,74.8,74.8,9
20190601|2018-06-22 08:30,22,74.775,74.775,74.775,74.775,1
20190601|2018-06-22 09:00,22,74.4,74.525,74.4,74.4,9
20190601|2018-06-22 09:30,22,74.4,74.4,74.375,74.375,3
20190601|2018-06-22 10:00,22,74.375,74.375,74.375,74.375,2
20190601|2018-06-22 11:00,22,74.575,74.575,74.575,74.575,1
20190601|2018-06-22 11:30,22,74.325,74.325,74.325,74.325,1
20190601|2018-06-22 12:00,22,74.35,74.4,74.35,74.4,9
20190601|2018-06-22 12:30,22,74.45,74.95,74.45,74.95,8
20190601|2018-06-25 08:30,25,74.675,75.175,74.475,74.5,19
20190601|2018-06-25 09:00,25,74.425,74.5,74.15,74.475,11
20190601|2018-06-25 09:30,25,74.45,74.5,74.45,74.5,3
20190601|2018-06-25 10:00,25,74.45,74.45,74.45,74.45,1
20190601|2018-06-25 10:30,25,74.5,74.575,74.3,74.3,5
20190601|2018-06-25 11:00,25,74.425,74.65,74.425,74.65,6
20190601|2018-06-25 12:00,25,74.45,74.475,74.375,74.375,3
20190601|2018-06-25 12:30,25,74.425,74.7,74.35,74.7,20
20190601|2018-06-26 08:30,26,74.6,75.35,74.6,75.35,15
20190601|2018-06-26 09:00,26,75.15,75.15,75.15,75.15,1
20190601|2018-06-26 09:30,26,75.375,75.4,75.3,75.375,11
20190601|2018-06-26 10:00,26,75.275,75.35,75.275,75.275,7
20190601|2018-06-26 10:30,26,75.175,75.175,75.175,75.175,2
20190601|2018-06-26 11:00,26,75.025,75.025,75.025,75.025,1
20190601|2018-06-26 11:30,26,74.725,74.8,74.7,74.7,10
20190601|2018-06-26 12:00,26,74.8,74.95,74.8,74.925,9
20190601|2018-06-26 12:30,26,74.95,75.3,74.95,75.275,12
20190601|2018-06-26 13:00,26,75.225,75.225,75.075,75.075,2
20190601|2018-06-27 08:30,27,74.925,75.175,74.925,75.175,10
20190601|2018-06-27 09:00,27,75.075,75.25,75.075,75.25,4
20190601|2018-06-27 09:30,27,75.275,75.375,75.275,75.35,6
20190601|2018-06-27 10:30,27,75.275,75.275,75.275,75.275,1
20190601|2018-06-27 11:00,27,75.2,75.2,75.2,75.2,1
20190601|2018-06-27 11:30,27,75.1,75.1,75.1,75.1,1
20190601|2018-06-27 12:00,27,75.175,75.2,75.15,75.15,8
20190601|2018-06-27 12:30,27,75.1,75.15,75.075,75.15,14
20190601|2018-06-27 13:00,27,75.175,75.2,75.175,75.2,3
20190601|2018-06-28 09:00,28,74.95,74.975,74.875,74.875,6
20190601|2018-06-28 09:30,28,74.9,74.9,74.9,74.9,1
20190601|2018-06-28 10:00,28,75.1,75.1,75.1,75.1,1
20190601|2018-06-28 10:30,28,75.1,75.125,75.1,75.125,3
20190601|2018-06-28 12:30,28,75.1,75.15,75.1,75.15,10
20190601|2018-06-28 13:00,28,75.15,75.15,75.15,75.15,3
20190601|2018-06-29 08:30,29,74.675,74.675,73,73.825,114
20190601|2018-06-29 09:00,29,73.875,73.875,73.8,73.8,2
20190601|2018-06-29 09:30,29,73.95,74.75,73.95,74.25,22
20190601|2018-06-29 10:00,29,74.45,74.45,74.45,74.45,1
20190601|2018-06-29 10:30,29,74.375,74.375,74.375,74.375,1
20190601|2018-06-29 11:00,29,74.75,74.95,74.75,74.95,5
20190601|2018-06-29 11:30,29,74.725,74.725,74.625,74.625,4
20190601|2018-06-29 12:00,29,74.6,74.6,74.425,74.575,15
20190601|2018-06-29 12:30,29,74.575,74.575,73.425,73.85,14
20190601|2018-06-29 13:00,29,73.875,73.95,73.85,73.95,3
20190601|2018-07-02 09:00,2,74,74.25,74,74.25,10
20190601|2018-07-02 09:30,2,74.225,74.35,73.85,73.85,22
20190601|2018-07-02 10:00,2,73.75,73.875,73.625,73.625,5
20190601|2018-07-02 10:30,2,73.6,73.675,73.575,73.675,7
20190601|2018-07-02 11:00,2,74.275,74.5,74.275,74.5,3
20190601|2018-07-02 11:30,2,74.025,74.15,74.025,74.15,5
20190601|2018-07-02 12:00,2,74.025,74.075,73.975,74.05,6
20190601|2018-07-02 12:30,2,74.125,75.4,74.125,75.4,211
20190601|2018-07-02 13:00,2,75.275,75.3,75.175,75.175,5
20190601|2018-07-03 08:30,3,75.375,75.375,74.7,74.95,4
20190601|2018-07-03 09:30,3,74.95,75.25,74.95,75.25,5
20190601|2018-07-03 10:00,3,75.25,75.375,75.15,75.375,6
20190601|2018-07-03 10:30,3,75.4,75.5,75.4,75.5,6
20190601|2018-07-03 11:00,3,75.475,75.5,75.475,75.5,5
20190601|2018-07-03 11:30,3,75.525,75.95,75.5,75.85,121
20190601|2018-07-03 12:00,3,75.725,75.725,75.4,75.4,16
20190601|2018-07-05 08:30,5,75.5,75.5,75.275,75.275,15
20190601|2018-07-05 09:00,5,75.275,75.275,75.275,75.275,1
20190601|2018-07-05 09:30,5,75.1,75.1,75.025,75.075,9
20190601|2018-07-05 10:00,5,75.225,75.225,75.225,75.225,3
20190601|2018-07-05 10:30,5,75.2,75.2,75.075,75.125,13
20190601|2018-07-05 11:00,5,75.15,75.175,75.15,75.175,7
20190601|2018-07-05 11:30,5,75.2,75.2,75.2,75.2,1
20190601|2018-07-05 12:00,5,75.225,75.3,75.225,75.3,4
20190601|2018-07-05 12:30,5,75.275,75.275,75.175,75.175,16
20190601|2018-07-06 08:30,6,75.475,75.55,75.45,75.475,15
20190601|2018-07-06 09:00,6,75.275,75.275,74.975,74.975,12
20190601|2018-07-06 09:30,6,75.3,75.3,75.3,75.3,1
20190601|2018-07-06 10:00,6,75.35,75.35,75.35,75.35,1
20190601|2018-07-06 11:00,6,75.2,75.275,75.1,75.15,12
20190601|2018-07-06 11:30,6,75.075,75.125,75,75.05,9
20190601|2018-07-06 12:00,6,75.05,75.05,74.8,74.8,6
20190601|2018-07-06 12:30,6,75.075,75.275,75.075,75.25,20
20190601|2018-07-06 13:00,6,75.2,75.2,75.2,75.2,1
20190601|2018-07-09 08:30,9,75.25,75.25,74.725,74.775,7
20190601|2018-07-09 09:00,9,74.75,74.75,74.45,74.6,8
20190601|2018-07-09 09:30,9,74.725,74.825,74.675,74.675,8
20190601|2018-07-09 10:00,9,74.725,74.85,74.525,74.575,14
20190601|2018-07-09 10:30,9,74.5,74.5,74.5,74.5,1
20190601|2018-07-09 11:00,9,74.625,74.825,74.55,74.825,6
20190601|2018-07-09 11:30,9,74.675,74.825,74.675,74.775,27
20190601|2018-07-09 12:00,9,74.75,74.85,74.75,74.85,16
20190601|2018-07-09 12:30,9,74.85,74.925,74.625,74.85,31
20190601|2018-07-09 13:00,9,74.95,74.95,74.675,74.675,3
20190601|2018-07-10 08:30,10,74.55,74.575,73.775,73.9,54
20190601|2018-07-10 09:00,10,73.9,73.975,73.5,73.675,43
20190601|2018-07-10 09:30,10,73.7,73.7,73.275,73.55,8
20190601|2018-07-10 10:00,10,73.1,73.275,73.1,73.175,12
20190601|2018-07-10 10:30,10,73.175,73.175,73.15,73.15,4
20190601|2018-07-10 11:00,10,73.35,73.4,73.35,73.4,2
20190601|2018-07-10 12:30,10,73.075,73.075,72.625,72.725,40
20190601|2018-07-11 08:30,11,72.725,72.725,72.05,72.375,69
20190601|2018-07-11 09:00,11,72.2,72.3,71.425,71.425,55
20190601|2018-07-11 09:30,11,71.4,71.775,71.4,71.5,27
20190601|2018-07-11 10:00,11,71.6,71.9,71.6,71.9,8
20190601|2018-07-11 10:30,11,71.9,71.9,71.325,71.325,22
20190601|2018-07-11 11:00,11,71.3,71.3,71.15,71.15,16
20190601|2018-07-11 11:30,11,71.125,71.225,71.125,71.125,13
20190601|2018-07-11 12:30,11,71.05,71.05,68.75,68.95,71
20190601|2018-07-11 13:00,11,69.075,69.275,69.075,69.275,10
20190601|2018-07-12 08:30,12,69.775,70.925,69.775,70.225,108
20190601|2018-07-12 09:00,12,70.225,70.45,70,70.1,39
20190601|2018-07-12 09:30,12,70.125,70.15,70,70,27
20190601|2018-07-12 10:00,12,69.925,69.925,69.725,69.9,15
20190601|2018-07-12 10:30,12,69.95,70.15,69.95,70.15,10
20190601|2018-07-12 11:00,12,69.95,69.95,69.95,69.95,1
20190601|2018-07-12 11:30,12,70.075,70.075,70.075,70.075,1
20190601|2018-07-12 12:00,12,70,70.15,70,70.15,9
20190601|2018-07-12 12:30,12,70.4,70.95,70.4,70.95,14
20190601|2018-07-12 13:00,12,70.75,70.75,70.75,70.75,2
20190601|2018-07-13 08:30,13,70.475,71.3,70.325,71.225,29
20190601|2018-07-13 09:00,13,71.225,71.4,71.05,71.4,26
20190601|2018-07-13 09:30,13,71.65,71.825,71.575,71.825,12
20190601|2018-07-13 10:00,13,71.8,71.9,71.8,71.8,4
20190601|2018-07-13 10:30,13,71.7,71.75,71.7,71.75,2
20190601|2018-07-13 11:00,13,71.925,71.975,71.8,71.975,4
20190601|2018-07-13 11:30,13,71.95,71.95,71.65,71.65,2
20190601|2018-07-13 12:00,13,71.6,71.6,71.6,71.6,2
20190601|2018-07-13 12:30,13,71.55,71.575,71.325,71.325,25
20190601|2018-07-13 13:00,13,71.425,71.425,71.425,71.425,7
20190601|2018-07-16 08:30,16,71.4,71.4,70.425,71.325,16
20190601|2018-07-16 09:00,16,71.2,71.375,71.2,71.375,2
20190601|2018-07-16 09:30,16,71.35,71.425,71.35,71.425,2
20190601|2018-07-16 10:30,16,71.425,71.425,71.325,71.325,4
20190601|2018-07-16 11:30,16,71,71.125,71,71.1,7
20190601|2018-07-16 12:30,16,70.925,71.05,70.7,70.7,6
20190601|2018-07-16 13:00,16,70.8,70.8,70.775,70.8,9
20190601|2018-07-17 08:30,17,71,71,70.225,70.325,22
20190601|2018-07-17 09:00,17,70.425,70.425,70.2,70.225,8
20190601|2018-07-17 09:30,17,70.2,70.275,70.15,70.275,4
20190601|2018-07-17 10:00,17,70.15,70.15,69.95,69.95,10
20190601|2018-07-17 10:30,17,70.2,70.5,69.825,69.875,23
20190601|2018-07-17 11:00,17,70.025,70.225,70.025,70.1,17
20190601|2018-07-17 11:30,17,69.95,69.95,69.9,69.9,2
20190601|2018-07-17 12:00,17,70.15,70.15,69.825,69.825,29
20190601|2018-07-17 12:30,17,69.8,70.175,69.775,70.175,30
20190601|2018-07-17 13:00,17,70.2,70.275,70.075,70.275,5
20190601|2018-07-18 08:30,18,70.075,70.35,69.8,70.1,47
20190601|2018-07-18 09:00,18,70.025,70.025,69.9,69.95,6
20190601|2018-07-18 09:30,18,70.025,70.125,70,70,15
20190601|2018-07-18 10:00,18,70.05,70.05,69.925,69.925,4
20190601|2018-07-18 10:30,18,69.925,70,69.9,69.9,22
20190601|2018-07-18 11:00,18,70,70,69.925,70,13
20190601|2018-07-18 11:30,18,70,70.125,70,70.125,4
20190601|2018-07-18 12:00,18,70.075,70.075,70.05,70.05,5
20190601|2018-07-18 12:30,18,70.325,70.65,70.05,70.6,40
20190601|2018-07-18 13:00,18,70.625,70.825,70.6,70.8,20
20190601|2018-07-19 08:30,19,70.65,71.5,70.15,71.4,67
20190601|2018-07-19 09:00,19,71.475,71.6,71.05,71.4,85
20190601|2018-07-19 09:30,19,71.4,71.575,71.25,71.475,35
20190601|2018-07-19 10:00,19,71.25,71.6,71.25,71.575,44
20190601|2018-07-19 10:30,19,71.5,71.525,70.6,70.625,39
20190601|2018-07-19 11:00,19,70.975,71.05,70.625,70.825,23
20190601|2018-07-19 11:30,19,70.875,70.925,70.8,70.925,5
20190601|2018-07-19 12:00,19,70.875,71.05,70.775,70.775,20
20190601|2018-07-19 12:30,19,70.7,70.85,70.7,70.85,30
20190601|2018-07-19 13:00,19,70.8,70.875,70.8,70.8,8
20190601|2018-07-20 08:30,20,70.35,70.6,70.225,70.35,32
20190601|2018-07-20 09:00,20,70.2,70.2,69.7,69.85,57
20190601|2018-07-20 09:30,20,69.775,70.1,69.775,69.95,24
20190601|2018-07-20 10:00,20,69.95,69.95,69.7,69.775,9
20190601|2018-07-20 10:30,20,69.85,69.875,69.8,69.8,8
20190601|2018-07-20 11:00,20,69.775,69.8,69.75,69.75,41
20190601|2018-07-20 11:30,20,69.8,70,69.65,70,27
20190601|2018-07-20 12:00,20,70.025,70.05,69.95,69.975,24
20190601|2018-07-20 12:30,20,69.975,70.15,69.95,70.025,98
20190601|2018-07-20 13:00,20,70.025,70.1,69.95,70.1,59
20190601|2018-07-23 08:30,23,69.825,71.125,69.825,71.075,103
20190601|2018-07-23 09:00,23,70.9,71.075,70.75,71.05,29
20190601|2018-07-23 09:30,23,71.075,71.075,70.7,70.9,70
20190601|2018-07-23 10:00,23,70.925,71.225,70.925,71.125,36
20190601|2018-07-23 10:30,23,71.1,71.6,71.025,71.6,49
20190601|2018-07-23 11:00,23,71.575,71.7,71.375,71.675,46
20190601|2018-07-23 11:30,23,71.65,71.775,71.325,71.375,62
20190601|2018-07-23 12:00,23,71.425,71.425,70.7,70.75,218
20190601|2018-07-23 12:30,23,70.725,71.075,70.4,70.85,233
20190601|2018-07-23 13:00,23,70.775,71.05,70.725,71.05,15
20190601|2018-07-24 08:30,24,70.875,71.325,70.675,71.25,46
20190601|2018-07-24 09:00,24,71.4,71.5,71.2,71.275,66
20190601|2018-07-24 09:30,24,71.5,71.525,71.375,71.475,10
20190601|2018-07-24 10:00,24,71.55,71.675,71.5,71.675,38
20190601|2018-07-24 10:30,24,71.6,71.825,71.525,71.575,35
20190601|2018-07-24 11:00,24,71.6,71.65,71.4,71.575,72
20190601|2018-07-24 11:30,24,71.35,71.475,71.225,71.35,55
20190601|2018-07-24 12:00,24,71.35,71.55,71.3,71.4,62
20190601|2018-07-24 12:30,24,71.525,71.65,71.25,71.55,83
20190601|2018-07-24 13:00,24,71.575,71.575,71.4,71.425,57
20190601|2018-07-25 08:30,25,71.625,72.45,71.475,72.05,75
20190601|2018-07-25 09:00,25,72,72.35,71.8,72.35,22
20190601|2018-07-25 09:30,25,72.225,72.275,72.05,72.1,5
20190601|2018-07-25 10:00,25,71.975,72.15,71.85,71.85,7
20190601|2018-07-25 10:30,25,71.875,72.075,71.875,72.075,5
20190601|2018-07-25 11:00,25,71.9,71.9,71.9,71.9,5
20190601|2018-07-25 11:30,25,71.875,71.9,71.875,71.9,3
20190601|2018-07-25 12:00,25,71.825,71.825,71.825,71.825,1
20190601|2018-07-25 12:30,25,72,72.175,71.95,72.175,50
20190601|2018-07-25 13:00,25,72.1,72.1,72.05,72.05,6
20190601|2018-07-26 08:30,26,71.9,73.3,71.9,72.975,120
20190601|2018-07-26 09:00,26,73.025,73.175,72.875,73.15,14
20190601|2018-07-26 09:30,26,73.125,73.2,72.65,72.675,23
20190601|2018-07-26 10:00,26,72.7,72.975,72.7,72.975,39
20190601|2018-07-26 10:30,26,72.95,73,72.575,72.725,102
20190601|2018-07-26 11:00,26,72.625,72.65,72.225,72.4,87
20190601|2018-07-26 11:30,26,72.225,72.225,71.525,71.75,120
20190601|2018-07-26 12:00,26,71.725,71.875,71.675,71.875,86
20190601|2018-07-26 12:30,26,71.875,72.275,71.05,71.05,130
20190601|2018-07-26 13:00,26,71.125,71.45,71.125,71.3,17
20190601|2018-07-27 08:30,27,71.075,71.425,70.65,71.25,76
20190601|2018-07-27 09:00,27,71.1,71.125,70.85,70.9,15
20190601|2018-07-27 09:30,27,70.9,70.95,70.75,70.825,32
20190601|2018-07-27 10:00,27,70.825,70.875,70.75,70.75,20
20190601|2018-07-27 10:30,27,70.7,70.95,70.5,70.85,84
20190601|2018-07-27 11:00,27,71,71.425,70.95,70.975,42
20190601|2018-07-27 11:30,27,71.025,71.05,70.85,70.875,16
20190601|2018-07-27 12:00,27,70.975,71.025,70.875,71.025,24
20190601|2018-07-27 12:30,27,71.05,71.275,70.95,71.125,34
20190601|2018-07-27 13:00,27,71.05,71.05,70.95,71,33
20190601|2018-07-30 08:30,30,71.075,71.45,70.925,71.4,41
20190601|2018-07-30 09:00,30,71.5,71.725,71.5,71.65,65
20190601|2018-07-30 09:30,30,71.5,71.625,71.225,71.225,49
20190601|2018-07-30 10:00,30,71.225,71.25,71.125,71.2,15
20190601|2018-07-30 10:30,30,71.15,71.275,71.1,71.275,17
20190601|2018-07-30 11:00,30,71.1,71.1,70.7,70.85,101
20190601|2018-07-30 11:30,30,70.875,71.15,70.825,71.15,9
20190601|2018-07-30 12:00,30,71.25,71.5,71.25,71.35,14
20190601|2018-07-30 12:30,30,71.55,71.625,71.325,71.4,21
20190601|2018-07-30 13:00,30,71.425,71.45,71.35,71.35,5
20190601|2018-07-31 08:30,31,71.025,71.675,70.85,71.4,69
20190601|2018-07-31 09:00,31,71.525,71.525,71.4,71.4,24
20190601|2018-07-31 09:30,31,71.35,71.425,71.125,71.275,74
20190601|2018-07-31 10:00,31,71.375,71.525,71.125,71.175,40
20190601|2018-07-31 10:30,31,71.225,71.5,71.225,71.5,18
20190601|2018-07-31 11:00,31,71.475,71.525,71.225,71.225,9
20190601|2018-07-31 11:30,31,71.2,71.225,71.05,71.05,13
20190601|2018-07-31 12:00,31,71.075,71.2,71.075,71.2,10
20190601|2018-07-31 12:30,31,71.075,71.575,71.025,71.35,59
20190601|2018-07-31 13:00,31,71.5,71.55,71.425,71.475,42
20190601|2018-08-01 08:30,1,71.075,71.625,70.9,71.2,80
20190601|2018-08-01 09:00,1,71.15,71.375,71.125,71.25,42
20190601|2018-08-01 09:30,1,71.15,71.175,71.075,71.075,38
20190601|2018-08-01 10:00,1,71.075,71.075,70.925,70.95,38
20190601|2018-08-01 10:30,1,71,71.325,70.9,71.05,67
20190601|2018-08-01 11:00,1,71,71.4,70.925,71.05,36
20190601|2018-08-01 11:30,1,71.05,71.2,70.975,71.2,22
20190601|2018-08-01 12:00,1,71.3,71.4,71.025,71.4,27
20190601|2018-08-01 12:30,1,71.35,71.375,70.925,70.95,341
20190601|2018-08-01 13:00,1,70.95,70.95,70.775,70.775,68
20190601|2018-08-02 08:30,2,70.725,70.725,70.35,70.525,171
20190601|2018-08-02 09:00,2,70.45,70.55,70.225,70.55,44
20190601|2018-08-02 09:30,2,70.475,70.525,70.375,70.45,39
20190601|2018-08-02 10:00,2,70.375,70.65,70.375,70.65,19
20190601|2018-08-02 10:30,2,70.65,70.75,70.3,70.3,29
20190601|2018-08-02 11:00,2,70.35,70.35,70.175,70.225,10
20190601|2018-08-02 11:30,2,70.325,70.325,70.325,70.325,1
20190601|2018-08-02 12:00,2,70.375,70.675,70.375,70.425,77
20190601|2018-08-02 12:30,2,70.4,70.725,70.4,70.45,61
20190601|2018-08-02 13:00,2,70.4,70.525,70.4,70.45,17
20190601|2018-08-03 08:30,3,70.75,72.075,70.675,71.975,200
20190601|2018-08-03 09:00,3,72,72.775,71.9,72.25,150
20190601|2018-08-03 09:30,3,72.425,72.675,72.175,72.2,34
20190601|2018-08-03 10:00,3,72.375,72.375,72.225,72.325,11
20190601|2018-08-03 10:30,3,72.4,72.4,72.4,72.4,11
20190601|2018-08-03 11:00,3,72.3,72.3,71.95,71.95,49
20190601|2018-08-03 11:30,3,71.95,72,71.875,71.95,116
20190601|2018-08-03 12:00,3,71.975,72.575,71.825,72.175,81
20190601|2018-08-03 12:30,3,72.05,72.55,72.05,72.275,125
20190601|2018-08-03 13:00,3,72.275,72.5,72.25,72.475,63
20190601|2018-08-06 08:30,6,72.525,72.9,72.325,72.9,115
20190601|2018-08-06 09:00,6,72.775,73,72.65,72.875,24
20190601|2018-08-06 09:30,6,72.875,72.9,72.6,72.7,31
20190601|2018-08-06 10:00,6,72.625,72.65,72.475,72.475,13
20190601|2018-08-06 10:30,6,72.4,72.7,72.25,72.7,73
20190601|2018-08-06 11:00,6,72.75,72.75,72.65,72.7,22
20190601|2018-08-06 11:30,6,72.6,72.7,72.325,72.4,25
20190601|2018-08-06 12:00,6,72.55,72.55,72.325,72.325,3
20190601|2018-08-06 12:30,6,72.4,72.4,71.825,71.825,87
20190601|2018-08-06 13:00,6,71.825,72.025,71.825,72.025,29
20190601|2018-08-07 08:30,7,71.9,72.275,71.8,72.175,84
20190601|2018-08-07 09:00,7,72.1,72.625,72.075,72.625,28
20190601|2018-08-07 09:30,7,72.5,72.6,72.125,72.125,84
20190601|2018-08-07 10:00,7,72.175,72.3,72.15,72.25,31
20190601|2018-08-07 10:30,7,72.15,72.175,71.925,71.95,27
20190601|2018-08-07 11:00,7,71.9,71.9,71.75,71.75,22
20190601|2018-08-07 11:30,7,71.825,72.25,71.825,72.25,53
20190601|2018-08-07 12:00,7,72.25,72.25,71.85,71.9,19
20190601|2018-08-07 12:30,7,71.875,71.925,71.725,71.75,43
20190601|2018-08-07 13:00,7,71.85,71.925,71.775,71.775,6
20190601|2018-08-08 08:30,8,71.65,71.825,71.275,71.425,175
20190601|2018-08-08 09:00,8,71.425,71.525,71.275,71.425,60
20190601|2018-08-08 09:30,8,71.35,71.575,71.275,71.525,33
20190601|2018-08-08 10:00,8,71.6,71.6,71.325,71.325,25
20190601|2018-08-08 10:30,8,71.45,71.525,71.3,71.325,26
20190601|2018-08-08 11:00,8,71.3,71.3,71.125,71.2,42
20190601|2018-08-08 11:30,8,71.325,71.575,71.225,71.375,80
20190601|2018-08-08 12:00,8,71.4,71.425,71.25,71.375,15
20190601|2018-08-08 12:30,8,71.275,71.325,71.1,71.125,81
20190601|2018-08-08 13:00,8,71.175,71.175,71.075,71.075,28
20190601|2018-08-09 08:30,9,71.025,71.95,71.025,71.95,180
20190601|2018-08-09 09:00,9,71.925,72.425,71.925,72.375,67
20190601|2018-08-09 09:30,9,72.425,73,72.4,72.875,169
20190601|2018-08-09 10:00,9,72.925,73.05,72.775,73,87
20190601|2018-08-09 10:30,9,72.925,73.05,72.875,72.975,74
20190601|2018-08-09 11:00,9,72.925,73.325,72.9,73.3,64
20190601|2018-08-09 11:30,9,73.25,74.075,73.25,73.6,213
20190601|2018-08-09 12:00,9,73.575,73.725,73.35,73.6,86
20190601|2018-08-09 12:30,9,73.575,74.075,73.35,74.075,83
20190601|2018-08-09 13:00,9,73.825,73.825,73.275,73.275,70
20190601|2018-08-10 08:30,10,73.65,74.9,73.475,74.025,158
20190601|2018-08-10 09:00,10,74.1,74.6,74.1,74.525,67
20190601|2018-08-10 09:30,10,74.55,74.75,74.475,74.675,71
20190601|2018-08-10 10:00,10,74.75,74.8,74.45,74.525,131
20190601|2018-08-10 10:30,10,74.525,74.625,74.35,74.375,73
20190601|2018-08-10 11:00,10,74.35,74.675,74.05,74.05,170
20190601|2018-08-10 11:30,10,74.05,74.45,74.025,74.375,72
20190601|2018-08-10 12:00,10,74.3,74.55,74.25,74.425,76
20190601|2018-08-10 12:30,10,74.4,74.45,73.975,74.075,169
20190601|2018-08-10 13:00,10,74.1,74.1,74,74,9
20190601|2018-08-13 08:30,13,73.875,75,73.75,74.975,83
20190601|2018-08-13 09:00,13,75.05,75.3,74.95,75.2,39
20190601|2018-08-13 09:30,13,75.25,75.4,75.25,75.25,35
20190601|2018-08-13 10:00,13,75.4,75.4,74.7,74.7,22
20190601|2018-08-13 10:30,13,74.775,74.775,74.3,74.3,32
20190601|2018-08-13 11:00,13,74.15,74.275,74.1,74.175,8
20190601|2018-08-13 11:30,13,74.275,74.5,74.275,74.475,16
20190601|2018-08-13 12:00,13,74.55,74.775,74.55,74.7,20
20190601|2018-08-13 12:30,13,74.375,74.375,73.675,73.725,95
20190601|2018-08-13 13:00,13,73.85,73.975,73.85,73.975,6
20190601|2018-08-14 08:30,14,74.175,74.5,74.125,74.475,19
20190601|2018-08-14 09:00,14,74.55,74.65,74.5,74.625,17
20190601|2018-08-14 09:30,14,74.65,74.7,74.55,74.55,19
20190601|2018-08-14 10:00,14,74.55,74.55,74.125,74.175,28
20190601|2018-08-14 10:30,14,74.15,74.175,74.075,74.1,4
20190601|2018-08-14 11:00,14,74.05,74.125,74.025,74.05,18
20190601|2018-08-14 11:30,14,74.075,74.075,74.075,74.075,1
20190601|2018-08-14 12:00,14,74.2,74.225,74.15,74.175,7
20190601|2018-08-14 12:30,14,74.225,74.475,74.1,74.3,60
20190601|2018-08-14 13:00,14,74.275,74.5,74.275,74.5,7
20190601|2018-08-15 08:30,15,73.975,74.675,73.975,74.25,29
20190601|2018-08-15 09:00,15,74,74.8,73.9,74.775,52
20190601|2018-08-15 09:30,15,74.625,74.625,74.3,74.35,29
20190601|2018-08-15 10:00,15,74.325,74.775,74.325,74.625,90
20190601|2018-08-15 10:30,15,74.675,74.675,74.175,74.175,35
20190601|2018-08-15 11:00,15,74.2,74.5,74.15,74.4,13
20190601|2018-08-15 11:30,15,74.475,74.575,74.275,74.425,8
20190601|2018-08-15 12:00,15,74.475,74.65,74.45,74.65,14
20190601|2018-08-15 12:30,15,74.675,75.125,74.55,75.125,157
20190601|2018-08-15 13:00,15,75.15,75.325,75.075,75.075,31
20190601|2018-08-16 08:30,16,75.45,77.05,75.45,76.6,481
20190601|2018-08-16 09:00,16,76.55,76.575,75.9,75.925,122
20190601|2018-08-16 09:30,16,75.975,76.225,75.95,76.125,110
20190601|2018-08-16 10:00,16,76.3,76.55,76.3,76.55,43
20190601|2018-08-16 10:30,16,76.575,76.8,76.575,76.675,28
20190601|2018-08-16 11:00,16,76.775,77,76.775,76.925,84
20190601|2018-08-16 11:30,16,76.95,77.05,76.925,77,42
20190601|2018-08-16 12:00,16,77.05,77.1,76.975,77.05,74
20190601|2018-08-16 12:30,16,77,77.6,76.975,77.3,113
20190601|2018-08-16 13:00,16,77.3,77.425,77.25,77.325,60
20190601|2018-08-17 08:30,17,77.5,78,76.85,77.525,692
20190601|2018-08-17 09:00,17,77.375,77.9,77.375,77.8,140
20190601|2018-08-17 09:30,17,77.775,77.925,77.65,77.75,300
20190601|2018-08-17 10:00,17,77.825,77.925,77.525,77.625,109
20190601|2018-08-17 10:30,17,77.475,77.675,77.375,77.575,50
20190601|2018-08-17 11:00,17,77.45,77.825,77.275,77.775,311
20190601|2018-08-17 11:30,17,77.85,77.975,77.8,77.925,190
20190601|2018-08-17 12:00,17,77.875,78.025,77.8,78.025,263
20190601|2018-08-17 12:30,17,78.025,78.675,77.975,78.6,486
20190601|2018-08-17 13:00,17,78.575,78.7,78.425,78.65,60
20190601|2018-08-20 08:30,20,78.575,78.725,77.15,77.175,608
20190601|2018-08-20 09:00,20,77.175,77.975,77.175,77.875,137
20190601|2018-08-20 09:30,20,77.625,77.7,77.425,77.6,19
20190601|2018-08-20 10:00,20,77.575,77.95,77.575,77.575,87
20190601|2018-08-20 10:30,20,77.575,78,77.575,77.875,117
20190601|2018-08-20 11:00,20,77.75,77.75,77.55,77.575,83
20190601|2018-08-20 11:30,20,77.575,77.925,77.575,77.675,66
20190601|2018-08-20 12:00,20,77.7,77.725,77.6,77.65,32
20190601|2018-08-20 12:30,20,77.65,78.125,77.525,78.05,143
20190601|2018-08-20 13:00,20,78.075,78.075,77.875,77.875,32
20190601|2018-08-21 08:30,21,78.1,78.55,77.7,78.55,148
20190601|2018-08-21 09:00,21,78.5,79,78.5,78.825,160
20190601|2018-08-21 09:30,21,78.825,78.925,78.65,78.65,94
20190601|2018-08-21 10:00,21,78.6,78.775,78.4,78.7,148
20190601|2018-08-21 10:30,21,78.775,78.85,78.65,78.8,150
20190601|2018-08-21 11:00,21,78.75,78.85,78.425,78.45,110
20190601|2018-08-21 11:30,21,78.5,78.575,78.275,78.3,83
20190601|2018-08-21 12:00,21,78.325,78.6,78.175,78.6,74
20190601|2018-08-21 12:30,21,78.65,78.875,78.65,78.8,81
20190601|2018-08-21 13:00,21,78.775,78.775,78.625,78.65,41
20190601|2018-08-22 08:30,22,78,78.275,77.3,77.4,363
20190601|2018-08-22 09:00,22,77.4,77.45,77.175,77.25,250
20190601|2018-08-22 09:30,22,77.25,77.75,77.175,77.675,222
20190601|2018-08-22 10:00,22,77.6,77.825,77.5,77.8,51
20190601|2018-08-22 10:30,22,77.825,78.25,77.75,78.225,139
20190601|2018-08-22 11:00,22,78.275,78.35,77.9,77.9,121
20190601|2018-08-22 11:30,22,77.875,77.9,77.825,77.875,78
20190601|2018-08-22 12:00,22,77.825,77.825,77.55,77.55,153
20190601|2018-08-22 12:30,22,77.6,77.675,77.475,77.575,219
20190601|2018-08-22 13:00,22,77.575,77.575,77.375,77.5,50
20190601|2018-08-23 08:30,23,77.8,77.975,77.6,77.95,324
20190601|2018-08-23 09:00,23,77.95,78.375,77.95,78.375,287
20190601|2018-08-23 09:30,23,78.4,78.625,77.875,77.875,205
20190601|2018-08-23 10:00,23,77.875,77.9,77.675,77.675,213
20190601|2018-08-23 10:30,23,77.65,77.7,77.4,77.5,72
20190601|2018-08-23 11:00,23,77.375,77.75,77.35,77.65,86
20190601|2018-08-23 11:30,23,77.675,77.75,77.45,77.45,65
20190601|2018-08-23 12:00,23,77.425,77.65,77.3,77.35,99
20190601|2018-08-23 12:30,23,77.475,77.475,77.125,77.25,228
20190601|2018-08-23 13:00,23,77.25,77.35,77.25,77.3,69
20190601|2018-08-24 08:30,24,77.125,77.625,77.075,77.525,551
20190601|2018-08-24 09:00,24,77.55,77.95,77.425,77.925,530
20190601|2018-08-24 09:30,24,77.925,77.95,77.475,77.625,219
20190601|2018-08-24 10:00,24,77.725,78.025,77.6,77.95,120
20190601|2018-08-24 10:30,24,77.95,78.375,77.95,78.3,131
20190601|2018-08-24 11:00,24,78.375,78.45,78.2,78.3,88
20190601|2018-08-24 11:30,24,78.4,78.85,78.4,78.825,189
20190601|2018-08-24 12:00,24,78.875,78.925,78.75,78.9,118
20190601|2018-08-24 12:30,24,78.9,78.975,78.6,78.75,276
20190601|2018-08-24 13:00,24,78.825,78.825,78.575,78.65,23
20190601|2018-08-27 08:30,27,78.95,79.95,78.6,79.875,1025
20190601|2018-08-27 09:00,27,79.9,80.55,79.675,79.95,1363
20190601|2018-08-27 09:30,27,79.925,79.975,79.05,79.1,248
20190601|2018-08-27 10:00,27,79.1,79.55,79.025,79.4,210
20190601|2018-08-27 10:30,27,79.525,79.925,79.325,79.875,239
20190601|2018-08-27 11:00,27,79.825,79.975,79.8,79.925,140
20190601|2018-08-27 11:30,27,79.9,79.95,79.75,79.775,99
20190601|2018-08-27 12:00,27,79.775,79.9,79.475,79.575,156
20190601|2018-08-27 12:30,27,79.55,80.125,79.55,80.025,264
20190601|2018-08-27 13:00,27,80.05,80.05,79.825,80,50
20190601|2018-08-28 08:30,28,79.925,79.975,78.5,78.825,508
20190601|2018-08-28 09:00,28,78.9,79.15,78.35,78.725,306
20190601|2018-08-28 09:30,28,78.675,79.25,78.675,79.025,183
20190601|2018-08-28 10:00,28,79.075,79.2,78.7,78.85,102
20190601|2018-08-28 10:30,28,78.875,78.95,78.725,78.725,106
20190601|2018-08-28 11:00,28,78.85,79.025,78.45,78.575,193
20190601|2018-08-28 11:30,28,78.55,78.875,78.5,78.75,70
20190601|2018-08-28 12:00,28,78.75,78.9,78.725,78.85,35
20190601|2018-08-28 12:30,28,78.9,79.3,78.8,78.8,194
20190601|2018-08-28 13:00,28,78.8,78.85,78.675,78.825,42
20190601|2018-08-29 08:30,29,79.175,79.525,78.975,79.525,216
20190601|2018-08-29 09:00,29,79.6,79.85,79.45,79.7,281
20190601|2018-08-29 09:30,29,79.7,79.775,79.15,79.6,205
20190601|2018-08-29 10:00,29,79.65,79.65,78.825,79.075,317
20190601|2018-08-29 10:30,29,79.075,79.075,78.825,79,76
20190601|2018-08-29 11:00,29,79.025,79.2,78.5,78.525,325
20190601|2018-08-29 11:30,29,78.6,78.725,78.55,78.575,233
20190601|2018-08-29 12:00,29,78.65,78.675,78.55,78.65,135
20190601|2018-08-29 12:30,29,78.675,78.75,78.55,78.675,560
20190601|2018-08-29 13:00,29,78.6,78.6,78.45,78.45,47
20190601|2018-08-30 08:30,30,78.7,78.75,78.3,78.675,611
20190601|2018-08-30 09:00,30,78.725,78.75,78.575,78.625,144
20190601|2018-08-30 09:30,30,78.625,78.625,78.45,78.6,117
20190601|2018-08-30 10:00,30,78.6,78.675,78.55,78.575,52
20190601|2018-08-30 10:30,30,78.6,78.6,78.3,78.475,169
20190601|2018-08-30 11:00,30,78.5,78.75,78.475,78.675,97
20190601|2018-08-30 11:30,30,78.675,78.775,78.625,78.625,88
20190601|2018-08-30 12:00,30,78.65,78.65,78.325,78.375,233
20190601|2018-08-30 12:30,30,78.35,78.375,77.625,77.975,533
20190601|2018-08-30 13:00,30,78,78,77.75,77.95,92
20190601|2018-08-31 08:30,31,78.25,78.9,78.25,78.75,270
20190601|2018-08-31 09:00,31,78.8,79.45,78.7,79.375,259
20190601|2018-08-31 09:30,31,79.375,79.375,78.95,79.1,75
20190601|2018-08-31 10:00,31,79.075,79.55,79.075,79.525,98
20190601|2018-08-31 10:30,31,79.525,79.55,78.9,78.95,192
20190601|2018-08-31 11:00,31,78.975,79.1,78.825,79.025,161
20190601|2018-08-31 11:30,31,79.025,79.05,78.6,78.85,133
20190601|2018-08-31 12:00,31,78.85,78.85,78.55,78.65,126
20190601|2018-08-31 12:30,31,78.6,78.825,78.125,78.825,419
20190601|2018-08-31 13:00,31,78.8,78.875,78.575,78.825,37
20190601|2018-09-04 08:30,4,79.55,79.9,79.275,79.5,410
20190601|2018-09-04 09:00,4,79.5,79.525,78.875,79.05,327
20190601|2018-09-04 09:30,4,79.05,79.325,78.95,79.2,57
20190601|2018-09-04 10:00,4,79.2,79.375,79.175,79.375,66
20190601|2018-09-04 10:30,4,79.5,79.55,79.3,79.3,46
20190601|2018-09-04 11:00,4,79.325,79.8,79.325,79.725,132
20190601|2018-09-04 11:30,4,79.725,79.8,79.525,79.675,71
20190601|2018-09-04 12:00,4,79.6,79.825,79.6,79.825,115
20190601|2018-09-04 12:30,4,79.825,79.925,79.6,79.9,592
20190601|2018-09-04 13:00,4,79.875,79.925,79.8,79.875,118
20190601|2018-09-05 08:30,5,79.9,79.95,79.4,79.4,381
20190601|2018-09-05 09:00,5,79.4,79.6,79.125,79.425,205
20190601|2018-09-05 09:30,5,79.5,79.9,79.425,79.85,109
20190601|2018-09-05 10:00,5,79.875,79.9,79.525,79.75,163
20190601|2018-09-05 10:30,5,79.75,79.95,79.725,79.925,250
20190601|2018-09-05 11:00,5,79.9,79.925,79.775,79.9,103
20190601|2018-09-05 11:30,5,79.9,79.925,79.775,79.85,66
20190601|2018-09-05 12:00,5,79.85,79.9,79.675,79.9,106
20190601|2018-09-05 12:30,5,79.9,79.95,79.775,79.9,372
20190601|2018-09-05 13:00,5,79.9,79.925,79.85,79.925,101
20190601|2018-09-06 08:30,6,79.9,80.25,79.875,80.175,1245
20190601|2018-09-06 09:00,6,80.2,80.3,80.15,80.3,293
20190601|2018-09-06 09:30,6,80.325,80.475,80.25,80.25,335
20190601|2018-09-06 10:00,6,80.25,80.5,80.2,80.425,279
20190601|2018-09-06 10:30,6,80.475,80.55,80.4,80.425,292
20190601|2018-09-06 11:00,6,80.5,80.5,80.3,80.375,145
20190601|2018-09-06 11:30,6,80.4,80.425,80.275,80.3,102
20190601|2018-09-06 12:00,6,80.35,80.475,80.275,80.45,89
20190601|2018-09-06 12:30,6,80.45,80.75,80.45,80.725,540
20190601|2018-09-06 13:00,6,80.725,80.725,80.375,80.7,86
20190601|2018-09-07 08:30,7,80.725,80.75,79.875,79.975,441
20190601|2018-09-07 09:00,7,80,80.05,79.775,79.875,330
20190601|2018-09-07 09:30,7,79.925,80,79.75,79.95,191
20190601|2018-09-07 10:00,7,79.975,80.125,79.925,80.05,232
20190601|2018-09-07 10:30,7,80.05,80.225,79.875,80.2,235
20190601|2018-09-07 11:00,7,80.2,80.3,80.075,80.175,117
20190601|2018-09-07 11:30,7,80.1,80.275,79.9,80.225,148
20190601|2018-09-07 12:00,7,80.275,80.3,80.125,80.275,72
20190601|2018-09-07 12:30,7,80.275,80.7,80.2,80.7,370
20190601|2018-09-07 13:00,7,80.675,80.7,80.475,80.5,32
20190601|2018-09-10 08:30,10,80.5,80.775,80.275,80.425,326
20190601|2018-09-10 09:00,10,80.4,80.45,79.925,79.925,233
20190601|2018-09-10 09:30,10,79.925,80.3,79.8,80.15,167
20190601|2018-09-10 10:00,10,80.15,80.35,80.125,80.125,78
20190601|2018-09-10 10:30,10,80.15,80.35,80.15,80.35,93
20190601|2018-09-10 11:00,10,80.325,80.625,80.325,80.6,222
20190601|2018-09-10 11:30,10,80.575,80.65,80.425,80.575,244
20190601|2018-09-10 12:00,10,80.6,80.6,80.375,80.475,130
20190601|2018-09-10 12:30,10,80.45,80.45,79.95,80.05,292
20190601|2018-09-10 13:00,10,80,80.15,79.825,80.075,48
20190601|2018-09-11 08:30,11,79.875,80.225,79.1,79.7,600
20190601|2018-09-11 09:00,11,79.75,80.15,79.625,80.15,143
20190601|2018-09-11 09:30,11,80.15,80.25,80.075,80.175,49
20190601|2018-09-11 10:00,11,80.15,80.175,79.55,79.75,107
20190601|2018-09-11 10:30,11,79.725,80.125,79.725,80.075,68
20190601|2018-09-11 11:00,11,79.925,79.95,79.65,79.925,56
20190601|2018-09-11 11:30,11,79.925,79.975,79.375,79.475,80
20190601|2018-09-11 12:00,11,79.525,79.65,79.075,79.425,207
20190601|2018-09-11 12:30,11,79.4,80,79.175,79.95,202
20190601|2018-09-11 13:00,11,79.875,80,79.875,80,49
20190601|2018-09-12 08:30,12,79.875,80,79.65,79.925,172
20190601|2018-09-12 09:00,12,79.975,80.4,79.95,80.25,182
20190601|2018-09-12 09:30,12,80.25,80.25,79.8,79.9,122
20190601|2018-09-12 10:00,12,79.875,80.475,79.775,80.475,89
20190601|2018-09-12 10:30,12,80.35,80.475,80.05,80.425,129
20190601|2018-09-12 11:00,12,80.375,80.65,80.3,80.65,101
20190601|2018-09-12 11:30,12,80.6,80.65,80.4,80.525,40
20190601|2018-09-12 12:00,12,80.475,80.65,80.4,80.625,107
20190601|2018-09-12 12:30,12,80.625,80.65,80.15,80.55,283
20190601|2018-09-12 13:00,12,80.525,80.525,80.2,80.25,74
20190601|2018-09-13 08:30,13,80.55,80.55,79.55,80,326
20190601|2018-09-13 09:00,13,80,80.25,79.725,79.95,118
20190601|2018-09-13 09:30,13,79.925,80.275,79.825,80.2,32
20190601|2018-09-13 10:00,13,80.25,80.275,80.125,80.275,26
20190601|2018-09-13 10:30,13,80.3,80.5,80.3,80.325,62
20190601|2018-09-13 11:00,13,80.35,80.35,80.175,80.275,103
20190601|2018-09-13 11:30,13,80.25,80.25,80.025,80.15,77
20190601|2018-09-13 12:00,13,80.1,80.45,80.075,80.4,536
20190601|2018-09-13 12:30,13,80.4,80.5,80.275,80.45,244
20190601|2018-09-13 13:00,13,80.45,80.475,80.25,80.35,79
20190601|2018-09-14 08:30,14,80.5,80.5,80.025,80.275,239
20190601|2018-09-14 09:00,14,80.25,80.625,80.175,80.425,316
20190601|2018-09-14 09:30,14,80.45,80.575,80.325,80.575,220
20190601|2018-09-14 10:00,14,80.55,80.575,80.475,80.5,103
20190601|2018-09-14 10:30,14,80.475,80.525,80.25,80.4,126
20190601|2018-09-14 11:00,14,80.375,80.425,80.2,80.4,115
20190601|2018-09-14 11:30,14,80.4,80.425,80.35,80.35,38
20190601|2018-09-14 12:00,14,80.325,80.45,80.325,80.425,82
20190601|2018-09-14 12:30,14,80.45,80.475,80.3,80.325,577
20190601|2018-09-14 13:00,14,80.325,80.425,80.2,80.375,69
20190601|2018-09-17 08:30,17,80.35,80.35,78.725,78.75,747
20190601|2018-09-17 09:00,17,78.675,79.1,78.625,79.025,402
20190601|2018-09-17 09:30,17,78.925,79.1,78.75,79.1,148
20190601|2018-09-17 10:00,17,79.1,79.25,79.075,79.175,94
20190601|2018-09-17 10:30,17,79.175,79.25,79.1,79.225,88
20190601|2018-09-17 11:00,17,79.225,79.575,79.15,79.35,143
20190601|2018-09-17 11:30,17,79.375,79.375,79.225,79.35,55
20190601|2018-09-17 12:00,17,79.35,79.375,79.325,79.375,17
20190601|2018-09-17 12:30,17,79.375,79.525,79.225,79.45,203
20190601|2018-09-17 13:00,17,79.475,79.525,79.375,79.375,27
20190601|2018-09-18 08:30,18,79.95,80.2,79.75,80.075,265
20190601|2018-09-18 09:00,18,80.125,80.2,79.425,79.7,163
20190601|2018-09-18 09:30,18,79.775,79.875,79.7,79.825,49
20190601|2018-09-18 10:00,18,79.9,80,79.775,79.975,48
20190601|2018-09-18 10:30,18,80.05,80.35,80,80.2,122
20190601|2018-09-18 11:00,18,80.225,80.25,80.075,80.2,71
20190601|2018-09-18 11:30,18,80.175,80.2,80.05,80.125,65
20190601|2018-09-18 12:00,18,80.15,80.175,80.05,80.125,56
20190601|2018-09-18 12:30,18,80.15,80.35,79.975,80.25,348
20190601|2018-09-18 13:00,18,80.25,80.35,80.25,80.25,23
20190601|2018-09-19 08:30,19,80.35,80.35,79.275,79.55,349
20190601|2018-09-19 09:00,19,79.625,80,79.575,79.95,191
20190601|2018-09-19 09:30,19,79.975,80.05,79.9,80.05,97
20190601|2018-09-19 10:00,19,80.05,80.05,79.85,79.875,130
20190601|2018-09-19 10:30,19,79.95,80.025,79.875,80,149
20190601|2018-09-19 11:00,19,79.975,79.975,79.9,79.925,48
20190601|2018-09-19 11:30,19,80,80,79.725,79.875,110
20190601|2018-09-19 12:00,19,79.825,80.05,79.7,79.775,143
20190601|2018-09-19 12:30,19,79.825,80.125,79.75,80.125,234
20190601|2018-09-19 13:00,19,80.125,80.125,80.05,80.125,50
20190601|2018-09-20 08:30,20,80.2,80.3,80.175,80.175,202
20190601|2018-09-20 09:00,20,80.2,80.25,80.05,80.075,90
20190601|2018-09-20 09:30,20,80.05,80.05,79.725,79.9,136
20190601|2018-09-20 10:00,20,79.925,79.95,79.85,79.9,27
20190601|2018-09-20 10:30,20,79.9,79.975,79.825,79.975,44
20190601|2018-09-20 11:00,20,79.875,79.975,79.875,79.95,28
20190601|2018-09-20 11:30,20,79.9,79.9,79.375,79.675,122
20190601|2018-09-20 12:00,20,79.7,79.7,79.375,79.575,60
20190601|2018-09-20 12:30,20,79.6,79.925,79.6,79.925,180
20190601|2018-09-20 13:00,20,79.925,79.925,79.575,79.575,72
20190601|2018-09-21 08:30,21,79.725,80,79.6,79.925,168
20190601|2018-09-21 09:00,21,79.875,79.95,79.4,79.55,80
20190601|2018-09-21 09:30,21,79.5,79.925,79.5,79.9,200
20190601|2018-09-21 10:00,21,79.95,80.025,79.825,79.975,96
20190601|2018-09-21 10:30,21,80,80,79.8,79.925,53
20190601|2018-09-21 11:00,21,79.95,80.05,79.775,79.9,66
20190601|2018-09-21 11:30,21,79.85,80.075,79.85,80.05,48
20190601|2018-09-21 12:00,21,80.025,80.025,79.675,79.675,81
20190601|2018-09-21 12:30,21,79.7,80,79.55,79.975,168
20190601|2018-09-21 13:00,21,79.95,79.95,79.725,79.725,18
20190601|2018-09-24 08:30,24,79.725,80.4,79.725,80.35,208
20190601|2018-09-24 09:00,24,80.4,80.45,80.025,80.025,91
20190601|2018-09-24 09:30,24,80,80.175,79.925,79.925,84
20190601|2018-09-24 10:00,24,79.95,80,79.825,79.825,29
20190601|2018-09-24 10:30,24,79.9,80.2,79.9,80.025,36
20190601|2018-09-24 11:00,24,80.05,80.2,80.05,80.175,58
20190601|2018-09-24 11:30,24,80.175,80.2,80.1,80.2,29
20190601|2018-09-24 12:00,24,80.225,80.225,80.1,80.1,40
20190601|2018-09-24 12:30,24,80.1,80.6,79.975,80.6,213
20190601|2018-09-24 13:00,24,80.575,80.7,80.5,80.7,25
20190601|2018-09-25 08:30,25,80.65,80.65,80.025,80.3,116
20190601|2018-09-25 09:00,25,80.3,80.525,80.3,80.4,114
20190601|2018-09-25 09:30,25,80.4,80.5,80.325,80.325,37
20190601|2018-09-25 10:00,25,80.325,80.475,80.325,80.425,40
20190601|2018-09-25 10:30,25,80.45,80.625,80.4,80.6,44
20190601|2018-09-25 11:00,25,80.6,80.625,80.325,80.375,77
20190601|2018-09-25 11:30,25,80.4,80.5,80.375,80.475,51
20190601|2018-09-25 12:00,25,80.45,80.525,80.4,80.525,48
20190601|2018-09-25 12:30,25,80.525,80.9,80.475,80.825,345
20190601|2018-09-25 13:00,25,80.8,80.825,80.775,80.825,24
20190601|2018-09-26 08:30,26,80.6,80.625,80.175,80.35,229
20190601|2018-09-26 09:00,26,80.35,80.375,80,80.075,153
20190601|2018-09-26 09:30,26,80.075,80.175,80.025,80.1,155
20190601|2018-09-26 10:00,26,80.125,80.15,80,80.075,34
20190601|2018-09-26 10:30,26,80.1,80.175,79.975,79.975,105
20190601|2018-09-26 11:00,26,79.9,80.05,79.8,79.9,59
20190601|2018-09-26 11:30,26,79.95,79.95,79.725,79.775,29
20190601|2018-09-26 12:00,26,79.7,79.75,79.6,79.7,29
20190601|2018-09-26 12:30,26,79.75,79.95,79.75,79.8,140
20190601|2018-09-26 13:00,26,79.775,79.775,79.65,79.725,21
20190601|2018-09-27 08:30,27,79.8,79.825,79.25,79.25,175
20190601|2018-09-27 09:00,27,79.25,79.25,78.175,78.375,300
20190601|2018-09-27 09:30,27,78.4,78.625,78.35,78.45,109
20190601|2018-09-27 10:00,27,78.45,78.725,78.45,78.5,69
20190601|2018-09-27 10:30,27,78.525,78.575,78.45,78.5,35
20190601|2018-09-27 11:00,27,78.575,78.6,78.4,78.5,54
20190601|2018-09-27 11:30,27,78.425,78.5,78.325,78.45,32
20190601|2018-09-27 12:00,27,78.45,78.525,78.375,78.45,47
20190601|2018-09-27 12:30,27,78.425,78.575,78.325,78.425,124
20190601|2018-09-27 13:00,27,78.4,78.45,78.25,78.25,61
20190601|2018-09-28 08:30,28,78.65,79.6,78.65,79.575,147
20190601|2018-09-28 09:00,28,79.575,80.225,79.575,80.175,210
20190601|2018-09-28 09:30,28,80.2,80.225,80.1,80.175,49
20190601|2018-09-28 10:00,28,80.2,80.25,80.1,80.225,136
20190601|2018-09-28 10:30,28,80.25,80.25,79.975,80.225,112
20190601|2018-09-28 11:00,28,80.225,80.225,80.025,80.075,141
20190601|2018-09-28 11:30,28,80.075,80.2,80.05,80.175,111
20190601|2018-09-28 12:00,28,80.175,80.2,80.075,80.175,130
20190601|2018-09-28 12:30,28,80.175,80.5,80.05,80.1,264
20190601|2018-09-28 13:00,28,80.1,80.15,79.825,79.925,107
20190601|2018-10-01 08:30,1,80.5,80.95,80.5,80.875,341
20190601|2018-10-01 09:00,1,80.9,80.95,80.875,80.9,222
20190601|2018-10-01 09:30,1,80.875,80.975,80.85,80.975,170
20190601|2018-10-01 10:00,1,80.95,81.25,80.95,81.225,302
20190601|2018-10-01 10:30,1,81.25,81.55,81.2,81.45,246
20190601|2018-10-01 11:00,1,81.45,81.55,81.4,81.525,172
20190601|2018-10-01 11:30,1,81.525,81.55,81.4,81.525,84
20190601|2018-10-01 12:00,1,81.525,81.675,81.525,81.675,107
20190601|2018-10-01 12:30,1,81.675,81.9,81.65,81.825,762
20190601|2018-10-01 13:00,1,81.825,81.875,81.725,81.775,83
20190601|2018-10-02 08:30,2,81.675,81.675,81.325,81.375,173
20190601|2018-10-02 09:00,2,81.4,81.65,81.35,81.625,93
20190601|2018-10-02 09:30,2,81.55,81.9,81.55,81.9,188
20190601|2018-10-02 10:00,2,81.875,81.9,81.65,81.75,144
20190601|2018-10-02 10:30,2,81.725,81.825,81.55,81.675,87
20190601|2018-10-02 11:00,2,81.7,81.85,81.675,81.85,118
20190601|2018-10-02 11:30,2,81.85,81.9,81.75,81.825,66
20190601|2018-10-02 12:00,2,81.85,81.875,81.7,81.725,311
20190601|2018-10-02 12:30,2,81.75,81.875,81.625,81.85,414
20190601|2018-10-02 13:00,2,81.85,81.9,81.725,81.775,154
20190601|2018-10-03 08:30,3,81.575,81.65,79.95,80.125,508
20190601|2018-10-03 09:00,3,80.175,80.5,79.95,80.3,247
20190601|2018-10-03 09:30,3,80.25,80.575,80.15,80.5,165
20190601|2018-10-03 10:00,3,80.5,80.65,80.45,80.45,21
20190601|2018-10-03 10:30,3,80.375,80.4,80.075,80.25,120
20190601|2018-10-03 11:00,3,80.3,80.625,80.25,80.475,98
20190601|2018-10-03 11:30,3,80.5,80.5,80.2,80.425,47
20190601|2018-10-03 12:00,3,80.375,80.575,80.325,80.575,57
20190601|2018-10-03 12:30,3,80.525,80.825,80.3,80.75,282
20190601|2018-10-03 13:00,3,80.775,80.775,80.575,80.65,71
20190601|2018-10-04 08:30,4,80.5,80.775,80.1,80.4,244
20190601|2018-10-04 09:00,4,80.35,80.775,80.35,80.75,78
20190601|2018-10-04 09:30,4,80.75,80.775,80.475,80.6,73
20190601|2018-10-04 10:00,4,80.65,80.675,80.525,80.575,41
20190601|2018-10-04 10:30,4,80.575,80.725,80.575,80.6,95
20190601|2018-10-04 11:00,4,80.575,80.75,80.425,80.5,110
20190601|2018-10-04 11:30,4,80.5,80.5,80.2,80.425,74
20190601|2018-10-04 12:00,4,80.5,80.525,80.275,80.35,60
20190601|2018-10-04 12:30,4,80.4,80.55,80.275,80.3,158
20190601|2018-10-04 13:00,4,80.35,80.35,80.2,80.225,74
20190601|2018-10-05 08:30,5,80.375,81.275,80.1,81.25,445
20190601|2018-10-05 09:00,5,81.275,81.325,81.1,81.2,79
20190601|2018-10-05 09:30,5,81.275,81.725,81.275,81.525,242
20190601|2018-10-05 10:00,5,81.575,81.65,81.475,81.625,64
20190601|2018-10-05 10:30,5,81.7,81.775,81.45,81.45,186
20190601|2018-10-05 11:00,5,81.5,81.775,81.5,81.6,185
20190601|2018-10-05 11:30,5,81.65,81.75,81.55,81.6,82
20190601|2018-10-05 12:00,5,81.6,81.725,81.55,81.7,98
20190601|2018-10-05 12:30,5,81.675,82,81.6,81.95,946
20190601|2018-10-05 13:00,5,81.95,82,81.925,82,288
20190601|2018-10-08 08:30,8,81.875,82.1,81.775,81.925,405
20190601|2018-10-08 09:00,8,81.95,82.2,81.6,82.175,195
20190601|2018-10-08 09:30,8,82.175,82.175,81.975,82.05,51
20190601|2018-10-08 10:00,8,82,82.05,81.825,81.95,37
20190601|2018-10-08 10:30,8,81.9,82.025,81.75,81.75,52
20190601|2018-10-08 11:00,8,81.8,81.85,81.65,81.75,59
20190601|2018-10-08 11:30,8,81.75,81.925,81.75,81.925,67
20190601|2018-10-08 12:00,8,81.925,82.175,81.875,82.075,132
20190601|2018-10-08 12:30,8,82.125,82.2,82,82.175,663
20190601|2018-10-08 13:00,8,82.175,82.175,82.125,82.175,99
20190601|2018-10-09 08:30,9,81.95,82,81.5,81.5,193
20190601|2018-10-09 09:00,9,81.4,81.4,81.075,81.1,104
20190601|2018-10-09 09:30,9,81.1,81.125,80.925,81.025,99
20190601|2018-10-09 10:00,9,81,81.125,80.95,81.075,66
20190601|2018-10-09 10:30,9,81.15,81.4,81.05,81.4,90
20190601|2018-10-09 11:00,9,81.425,81.45,81.325,81.325,58
20190601|2018-10-09 11:30,9,81.325,81.425,81.325,81.425,56
20190601|2018-10-09 12:00,9,81.35,81.575,81.325,81.575,63
20190601|2018-10-09 12:30,9,81.575,81.975,81.25,81.95,539
20190601|2018-10-09 13:00,9,81.95,81.975,81.825,81.9,80
20190601|2018-10-10 08:30,10,81.825,82.375,81.825,82.2,238
20190601|2018-10-10 09:00,10,82.225,82.25,81.95,82.025,89
20190601|2018-10-10 09:30,10,82.025,82.05,81.575,81.6,59
20190601|2018-10-10 10:00,10,81.625,81.75,81.325,81.45,162
20190601|2018-10-10 10:30,10,81.425,81.425,81.175,81.375,77
20190601|2018-10-10 11:00,10,81.4,81.5,81.025,81.05,55
20190601|2018-10-10 11:30,10,81.025,81.3,80.925,81.2,52
20190601|2018-10-10 12:00,10,81.15,81.15,81,81.025,13
20190601|2018-10-10 12:30,10,81,81.65,80.975,81.525,395
20190601|2018-10-10 13:00,10,81.475,81.55,81.4,81.475,41
20190601|2018-10-11 08:30,11,81.05,81.375,80.425,80.55,412
20190601|2018-10-11 09:00,11,80.55,80.8,80.55,80.725,143
20190601|2018-10-11 09:30,11,80.75,80.75,80.425,80.425,45
20190601|2018-10-11 10:00,11,80.4,80.425,80,80.025,112
20190601|2018-10-11 10:30,11,80.1,80.35,80.025,80.2,70
20190601|2018-10-11 11:00,11,80.125,80.35,80.1,80.225,67
20190601|2018-10-11 11:30,11,80.225,80.375,80.225,80.25,36
20190601|2018-10-11 12:00,11,80.225,80.3,80.075,80.125,90
20190601|2018-10-11 12:30,11,80.1,80.4,79.9,80.2,370
20190601|2018-10-11 13:00,11,80.2,80.2,79.95,79.95,21
20190601|2018-10-12 08:30,12,80.1,80.1,79.425,80.05,214
20190601|2018-10-12 09:00,12,80.1,80.8,80.1,80.525,405
20190601|2018-10-12 09:30,12,80.55,80.575,80.1,80.15,52
20190601|2018-10-12 10:00,12,80.075,80.075,79.675,79.85,95
20190601|2018-10-12 10:30,12,79.75,79.925,79.5,79.875,84
20190601|2018-10-12 11:00,12,79.975,80.275,79.975,80.1,128
20190601|2018-10-12 11:30,12,80.1,80.225,80,80.1,52
20190601|2018-10-12 12:00,12,80.075,80.2,80,80.1,115
20190601|2018-10-12 12:30,12,80.125,80.125,79.25,79.3,304
20190601|2018-10-12 13:00,12,79.3,79.4,79.275,79.4,64
20190601|2018-10-15 08:30,15,79.55,80.65,79.525,80.625,551
20190601|2018-10-15 09:00,15,80.65,80.725,80.425,80.575,143
20190601|2018-10-15 09:30,15,80.575,80.8,80.1,80.375,126
20190601|2018-10-15 10:00,15,80.425,80.525,80.25,80.45,98
20190601|2018-10-15 10:30,15,80.45,80.575,80.35,80.575,50
20190601|2018-10-15 11:00,15,80.6,80.675,80.575,80.6,51
20190601|2018-10-15 11:30,15,80.425,80.625,80.425,80.525,33
20190601|2018-10-15 12:00,15,80.475,80.725,80.45,80.725,56
20190601|2018-10-15 12:30,15,80.725,80.775,80.025,80.05,524
20190601|2018-10-15 13:00,15,80.05,80.05,79.775,80.05,87
20190601|2018-10-16 08:30,16,80.15,80.475,80,80.3,137
20190601|2018-10-16 09:00,16,80.3,80.85,80.3,80.7,176
20190601|2018-10-16 09:30,16,80.7,80.875,80.6,80.625,112
20190601|2018-10-16 10:00,16,80.65,80.75,80.475,80.55,54
20190601|2018-10-16 10:30,16,80.6,80.8,80.5,80.65,102
20190601|2018-10-16 11:00,16,80.675,80.8,80.55,80.75,38
20190601|2018-10-16 11:30,16,80.7,80.775,80.675,80.775,22
20190601|2018-10-16 12:00,16,80.8,80.85,80.575,80.6,72
20190601|2018-10-16 12:30,16,80.5,80.5,79.95,80.3,343
20190601|2018-10-16 13:00,16,80.3,80.475,80.275,80.375,40
20190601|2018-10-17 08:30,17,80.175,80.775,80.15,80.375,534
20190601|2018-10-17 09:00,17,80.325,80.325,79.95,80.15,135
20190601|2018-10-17 09:30,17,80.15,80.275,80.025,80.1,63
20190601|2018-10-17 10:00,17,80.15,80.275,80.025,80.05,102
20190601|2018-10-17 10:30,17,80.075,80.175,80,80.05,89
20190601|2018-10-17 11:00,17,80.05,80.075,79.825,79.9,65
20190601|2018-10-17 11:30,17,79.85,80,79.825,79.9,22
20190601|2018-10-17 12:00,17,79.875,79.95,79.775,79.875,72
20190601|2018-10-17 12:30,17,79.95,80.15,79.825,79.925,128
20190601|2018-10-17 13:00,17,79.925,79.95,79.775,79.95,24
20190601|2018-10-18 08:30,18,79.9,79.9,79.15,79.775,374
20190601|2018-10-18 09:00,18,79.725,79.725,79.4,79.425,179
20190601|2018-10-18 09:30,18,79.6,79.6,79.35,79.475,21
20190601|2018-10-18 10:00,18,79.475,79.525,79.3,79.45,72
20190601|2018-10-18 10:30,18,79.425,79.575,79.3,79.425,45
20190601|2018-10-18 11:00,18,79.475,79.7,79.35,79.35,46
20190601|2018-10-18 11:30,18,79.325,79.375,79.3,79.325,16
20190601|2018-10-18 12:00,18,79.325,79.375,79.25,79.375,27
20190601|2018-10-18 12:30,18,79.375,79.375,78.6,78.625,312
20190601|2018-10-18 13:00,18,78.725,78.725,78.35,78.525,136
20190601|2018-10-19 08:30,19,79.025,79.5,78.7,79.4,288
20190601|2018-10-19 09:00,19,79.475,79.475,78.775,78.8,161
20190601|2018-10-19 09:30,19,78.9,78.95,78.75,78.8,164
20190601|2018-10-19 10:00,19,78.775,78.775,78.475,78.5,113
20190601|2018-10-19 10:30,19,78.45,78.825,78.1,78.825,183
20190601|2018-10-19 11:00,19,78.775,78.775,78.3,78.575,150
20190601|2018-10-19 11:30,19,78.575,78.575,78.375,78.5,10
20190601|2018-10-19 12:00,19,78.375,78.45,78.15,78.35,60
20190601|2018-10-19 12:30,19,78.4,78.525,77.825,77.875,238
20190601|2018-10-19 13:00,19,77.875,78,77.875,77.95,94
20190601|2018-10-22 08:30,22,78.8,78.825,78.15,78.7,675
20190601|2018-10-22 09:00,22,78.675,79.3,78.65,79.15,326
20190601|2018-10-22 09:30,22,79.025,79.025,78.475,78.55,90
20190601|2018-10-22 10:00,22,78.475,78.625,78.425,78.45,22
20190601|2018-10-22 10:30,22,78.4,78.65,78.35,78.65,45
20190601|2018-10-22 11:00,22,78.6,78.675,78.425,78.575,197
20190601|2018-10-22 11:30,22,78.575,78.65,78.525,78.575,22
20190601|2018-10-22 12:00,22,78.65,78.8,78.525,78.525,42
20190601|2018-10-22 12:30,22,78.525,79.125,78.35,78.425,259
20190601|2018-10-22 13:00,22,78.425,78.525,78.35,78.35,49
20190601|2018-10-23 08:30,23,78.9,79.025,78.65,78.875,107
20190601|2018-10-23 09:00,23,78.875,79.125,78.825,79.1,68
20190601|2018-10-23 09:30,23,79.1,79.225,78.85,78.85,45
20190601|2018-10-23 10:00,23,79,79.25,78.875,79.2,28
20190601|2018-10-23 10:30,23,79.225,79.75,79.175,79.625,148
20190601|2018-10-23 11:00,23,79.575,79.65,79.275,79.275,96
20190601|2018-10-23 11:30,23,79.275,79.45,79.225,79.4,25
20190601|2018-10-23 12:00,23,79.425,79.8,79.425,79.65,58
20190601|2018-10-23 12:30,23,79.625,80.35,79.575,79.7,364
20190601|2018-10-23 13:00,23,79.725,80.2,79.7,80.075,66
20190601|2018-10-24 08:30,24,80.05,81.375,80.05,81.375,437
20190601|2018-10-24 09:00,24,81.4,81.525,81.15,81.175,233
20190601|2018-10-24 09:30,24,81.25,81.55,81.25,81.525,171
20190601|2018-10-24 10:00,24,81.525,81.6,81.45,81.6,68
20190601|2018-10-24 10:30,24,81.575,81.95,81.5,81.95,252
20190601|2018-10-24 11:00,24,81.95,81.95,81.675,81.825,93
20190601|2018-10-24 11:30,24,81.8,82.025,81.7,82,180
20190601|2018-10-24 12:00,24,82,82.175,81.875,82.175,119
20190601|2018-10-24 12:30,24,82.2,82.45,82.15,82.275,756
20190601|2018-10-24 13:00,24,82.35,82.45,82.3,82.45,238
20190601|2018-10-25 08:30,25,82.075,82.25,81.775,81.95,323
20190601|2018-10-25 09:00,25,82,82.25,82,82.025,215
20190601|2018-10-25 09:30,25,82.075,82.15,81.95,82,115
20190601|2018-10-25 10:00,25,81.975,82.175,81.975,82,236
20190601|2018-10-25 10:30,25,82,82.125,81.925,82,191
20190601|2018-10-25 11:00,25,81.975,82.15,81.9,82.075,117
20190601|2018-10-25 11:30,25,82.1,82.15,81.375,81.575,183
20190601|2018-10-25 12:00,25,81.575,81.575,81.05,81.3,159
20190601|2018-10-25 12:30,25,81.325,82.35,81.325,82.3,605
20190601|2018-10-25 13:00,25,82.3,82.4,82.225,82.325,84
20190601|2018-10-26 08:30,26,82.1,82.525,81.825,82.525,728
20190601|2018-10-26 09:00,26,82.475,82.475,82.125,82.2,160
20190601|2018-10-26 09:30,26,82.2,82.4,82.05,82.275,99
20190601|2018-10-26 10:00,26,82.25,82.5,82.1,82.4,112
20190601|2018-10-26 10:30,26,82.475,82.525,82.35,82.45,79
20190601|2018-10-26 11:00,26,82.425,82.55,82.35,82.4,87
20190601|2018-10-26 11:30,26,82.5,82.525,82.4,82.5,122
20190601|2018-10-26 12:00,26,82.5,82.75,82.45,82.675,245
20190601|2018-10-26 12:30,26,82.675,82.925,82.55,82.75,442
20190601|2018-10-26 13:00,26,82.725,82.775,82.575,82.675,86
20190601|2018-10-29 08:30,29,82.925,83.05,82.575,83.025,487
20190601|2018-10-29 09:00,29,83.075,83.075,82.75,82.775,95
20190601|2018-10-29 09:30,29,82.825,82.925,82.7,82.85,101
20190601|2018-10-29 10:00,29,82.925,82.975,82.8,82.8,197
20190601|2018-10-29 10:30,29,82.85,82.85,82.7,82.775,116
20190601|2018-10-29 11:00,29,82.775,82.85,82.675,82.825,167
20190601|2018-10-29 11:30,29,82.8,82.825,82.7,82.725,72
20190601|2018-10-29 12:00,29,82.75,83,82.75,82.9,244
20190601|2018-10-29 12:30,29,82.9,83.075,82.825,82.975,409
20190601|2018-10-29 13:00,29,83,83,82.875,82.9,47
20190601|2018-10-30 08:30,30,82.975,83.05,82.725,82.775,278
20190601|2018-10-30 09:00,30,82.75,83.025,82.625,82.725,119
20190601|2018-10-30 09:30,30,82.75,82.85,82.6,82.6,59
20190601|2018-10-30 10:00,30,82.7,82.8,82.7,82.7,165
20190601|2018-10-30 10:30,30,82.725,82.85,82.575,82.8,85
20190601|2018-10-30 11:00,30,82.85,82.875,82.525,82.575,79
20190601|2018-10-30 11:30,30,82.575,82.7,82.55,82.6,20
20190601|2018-10-30 12:00,30,82.675,82.825,82.65,82.75,112
20190601|2018-10-30 12:30,30,82.725,82.925,82.675,82.925,300
20190601|2018-10-30 13:00,30,82.925,82.95,82.775,82.875,65
20190601|2018-10-31 08:30,31,82.95,83.05,82.825,82.85,464
20190601|2018-10-31 09:00,31,82.85,82.925,82.775,82.775,101
20190601|2018-10-31 09:30,31,82.825,82.825,82.15,82.2,263
20190601|2018-10-31 10:00,31,82.175,82.275,82,82.15,149
20190601|2018-10-31 10:30,31,82.15,82.4,82.125,82.15,79
20190601|2018-10-31 11:00,31,82.125,82.175,81.95,82.05,66
20190601|2018-10-31 11:30,31,82.05,82.225,82.025,82.175,105
20190601|2018-10-31 12:00,31,82.225,82.25,81.925,81.925,61
20190601|2018-10-31 12:30,31,81.95,82.075,81.325,81.875,783
20190601|2018-10-31 13:00,31,81.85,81.975,81.75,81.825,152
20190601|2018-11-01 08:30,1,81.4,81.55,80.625,81.275,531
20190601|2018-11-01 09:00,1,81.3,82.1,81.3,81.925,204
20190601|2018-11-01 09:30,1,81.95,81.975,81.75,81.75,110
20190601|2018-11-01 10:00,1,81.825,82,81.725,81.75,114
20190601|2018-11-01 10:30,1,81.85,82.1,81.775,81.9,82
20190601|2018-11-01 11:00,1,81.925,82.2,81.9,82.175,142
20190601|2018-11-01 11:30,1,82.15,82.25,81.775,82.2,141
20190601|2018-11-01 12:00,1,82.15,82.55,82.125,82.55,166
20190601|2018-11-01 12:30,1,82.55,83.025,82.525,82.975,898
20190601|2018-11-01 13:00,1,82.975,83.025,82.9,82.925,134
20190601|2018-11-02 08:30,2,82.65,83.15,82.45,82.7,468
20190601|2018-11-02 09:00,2,82.7,82.725,82.45,82.625,238
20190601|2018-11-02 09:30,2,82.575,82.925,82.45,82.9,97
20190601|2018-11-02 10:00,2,82.9,82.9,82.6,82.675,46
20190601|2018-11-02 10:30,2,82.775,83.075,82.75,82.825,105
20190601|2018-11-02 11:00,2,82.85,83.025,82.7,82.925,138
20190601|2018-11-02 11:30,2,83,83.025,82.75,82.925,95
20190601|2018-11-02 12:00,2,82.925,83.125,82.775,83,128
20190601|2018-11-02 12:30,2,83.05,83.15,82.7,82.95,541
20190601|2018-11-02 13:00,2,82.95,82.975,82.7,82.775,27
20190601|2018-11-05 08:30,5,82.875,83.15,82.525,82.525,273
20190601|2018-11-05 09:00,5,82.55,82.6,82.4,82.525,90
20190601|2018-11-05 09:30,5,82.5,82.725,82.425,82.65,47
20190601|2018-11-05 10:00,5,82.575,82.75,82.55,82.75,120
20190601|2018-11-05 10:30,5,82.8,82.875,82.625,82.7,73
20190601|2018-11-05 11:00,5,82.75,82.875,82.575,82.625,147
20190601|2018-11-05 11:30,5,82.6,82.675,82.55,82.575,26
20190601|2018-11-05 12:00,5,82.6,82.825,82.275,82.3,170
20190601|2018-11-05 12:30,5,82.275,82.625,82.225,82.5,452
20190601|2018-11-05 13:00,5,82.525,82.575,82.45,82.575,51
20190601|2018-11-06 08:30,6,82.2,82.2,81.8,81.875,257
20190601|2018-11-06 09:00,6,81.9,81.975,81.85,81.875,120
20190601|2018-11-06 09:30,6,81.85,81.875,81.275,81.55,334
20190601|2018-11-06 10:00,6,81.55,81.55,81.15,81.25,182
20190601|2018-11-06 10:30,6,81.3,81.3,80.85,80.925,157
20190601|2018-11-06 11:00,6,80.9,81,80.7,80.95,188
20190601|2018-11-06 11:30,6,80.95,80.95,80.75,80.75,83
20190601|2018-11-06 12:00,6,80.75,80.775,80.1,80.15,337
20190601|2018-11-06 12:30,6,80.125,80.45,80,80.25,464
20190601|2018-11-06 13:00,6,80.275,80.425,80.175,80.225,60
20190601|2018-11-07 08:30,7,80.35,81,80.3,80.7,341
20190601|2018-11-07 09:00,7,80.8,81.125,80.725,81.075,334
20190601|2018-11-07 09:30,7,81.05,81.125,80.775,80.775,201
20190601|2018-11-07 10:00,7,80.8,80.925,80.475,80.55,161
20190601|2018-11-07 10:30,7,80.55,80.775,80.5,80.675,108
20190601|2018-11-07 11:00,7,80.675,80.9,80.65,80.725,99
20190601|2018-11-07 11:30,7,80.725,80.975,80.675,80.975,68
20190601|2018-11-07 12:00,7,80.975,81.2,80.925,81.1,110
20190601|2018-11-07 12:30,7,81.15,81.675,80.975,81.375,973
20190601|2018-11-07 13:00,7,81.375,81.4,81.3,81.325,60
20190601|2018-11-08 08:30,8,81.125,81.375,80.8,81.05,334
20190601|2018-11-08 09:00,8,81.075,81.15,80.85,81.125,109
20190601|2018-11-08 09:30,8,81.05,81.6,80.925,81.35,159
20190601|2018-11-08 10:00,8,81.4,81.425,80.975,81.3,74
20190601|2018-11-08 10:30,8,81.3,81.3,80.925,81.1,147
20190601|2018-11-08 11:00,8,81.1,81.2,80.95,81.1,102
20190601|2018-11-08 11:30,8,81.125,81.3,80.975,81.225,61
20190601|2018-11-08 12:00,8,81.15,81.5,81.05,81.425,129
20190601|2018-11-08 12:30,8,81.45,81.675,81.025,81.4,612
20190601|2018-11-08 13:00,8,81.375,81.6,81.375,81.55,64
20190601|2018-11-09 08:30,9,81.025,81.125,80.525,80.85,442
20190601|2018-11-09 09:00,9,80.825,81.25,80.55,80.55,149
20190601|2018-11-09 09:30,9,80.55,81.025,80.3,80.95,231
20190601|2018-11-09 10:00,9,81.025,81.05,80.675,80.775,111
20190601|2018-11-09 10:30,9,80.8,81.05,80.55,80.925,201
20190601|2018-11-09 11:00,9,80.875,80.95,80.4,80.5,235
20190601|2018-11-09 11:30,9,80.475,80.675,80.45,80.575,112
20190601|2018-11-09 12:00,9,80.575,81.025,80.55,80.875,200
20190601|2018-11-09 12:30,9,80.85,81.575,80.5,81.375,1130
20190601|2018-11-09 13:00,9,81.4,81.6,81.225,81.225,244
20190601|2018-11-12 08:30,12,81.275,82.625,81.15,82.625,1070
20190601|2018-11-12 09:00,12,82.6,82.7,82.05,82.075,362
20190601|2018-11-12 09:30,12,82.05,82.125,81.8,81.925,202
20190601|2018-11-12 10:00,12,81.95,82.05,81.75,81.95,155
20190601|2018-11-12 10:30,12,81.9,82.475,81.875,82.4,156
20190601|2018-11-12 11:00,12,82.425,82.675,82.25,82.65,155
20190601|2018-11-12 11:30,12,82.65,82.7,82.25,82.425,192
20190601|2018-11-12 12:00,12,82.45,82.675,82.375,82.6,158
20190601|2018-11-12 12:30,12,82.575,83.1,82.5,82.525,885
20190601|2018-11-12 13:00,12,82.55,82.875,82.55,82.775,147
20190601|2018-11-13 08:30,13,82.725,83.1,82.425,82.475,668
20190601|2018-11-13 09:00,13,82.425,82.45,82.075,82.25,388
20190601|2018-11-13 09:30,13,82.225,82.4,82,82.35,270
20190601|2018-11-13 10:00,13,82.325,82.5,82.25,82.275,257
20190601|2018-11-13 10:30,13,82.275,82.5,82.125,82.475,176
20190601|2018-11-13 11:00,13,82.5,82.525,82.325,82.35,196
20190601|2018-11-13 11:30,13,82.4,82.5,82.175,82.45,314
20190601|2018-11-13 12:00,13,82.475,82.85,82.475,82.7,494
20190601|2018-11-13 12:30,13,82.7,82.775,82.3,82.575,954
20190601|2018-11-13 13:00,13,82.575,82.775,82.55,82.6,79
20190601|2018-11-14 08:30,14,82.2,82.6,82,82.2,365
20190601|2018-11-14 09:00,14,82.15,82.275,81.9,81.925,167
20190601|2018-11-14 09:30,14,81.95,82.125,81.9,81.925,108
20190601|2018-11-14 10:00,14,81.925,82.075,81.775,82.025,137
20190601|2018-11-14 10:30,14,82.05,82.25,81.8,82.025,121
20190601|2018-11-14 11:00,14,82.025,82.275,81.8,82.125,189
20190601|2018-11-14 11:30,14,82.15,82.25,82.05,82.05,119
20190601|2018-11-14 12:00,14,82.025,82.025,81.775,81.85,161
20190601|2018-11-14 12:30,14,81.85,82.275,81.75,82.2,516
20190601|2018-11-14 13:00,14,82.15,82.2,82.1,82.2,60
20190601|2018-11-15 08:30,15,82.1,82.575,81.825,82.525,278
20190601|2018-11-15 09:00,15,82.5,82.625,82.45,82.55,178
20190601|2018-11-15 09:30,15,82.575,82.6,82.35,82.525,131
20190601|2018-11-15 10:00,15,82.475,82.65,82.475,82.5,97
20190601|2018-11-15 10:30,15,82.5,82.6,82.475,82.55,87
20190601|2018-11-15 11:00,15,82.625,82.825,82.575,82.825,110
20190601|2018-11-15 11:30,15,82.8,82.825,82.65,82.725,46
20190601|2018-11-15 12:00,15,82.725,82.775,82.5,82.65,89
20190601|2018-11-15 12:30,15,82.575,83.025,82.575,82.775,491
20190601|2018-11-15 13:00,15,82.725,82.775,82.675,82.775,23
20190601|2018-11-16 08:30,16,83.15,83.95,83.05,83.7,1378
20190601|2018-11-16 09:00,16,83.7,83.775,83.15,83.175,649
20190601|2018-11-16 09:30,16,83.175,83.4,83.05,83.25,223
20190601|2018-11-16 10:00,16,83.2,83.725,83.125,83.7,243
20190601|2018-11-16 10:30,16,83.725,83.8,83.65,83.675,199
20190601|2018-11-16 11:00,16,83.675,83.925,83.675,83.875,292
20190601|2018-11-16 11:30,16,83.875,84.5,83.825,84.225,596
20190601|2018-11-16 12:00,16,84.225,84.3,83.95,84.125,163
20190601|2018-11-16 12:30,16,84.1,84.275,83.925,84.05,218
20190601|2018-11-16 13:00,16,84.025,84.05,83.9,83.95,183
20190601|2018-11-19 08:30,19,84,84.175,83.625,84,1056
20190601|2018-11-19 09:00,19,83.925,84,83.625,83.925,302
20190601|2018-11-19 09:30,19,83.975,84.025,83.775,83.85,355
20190601|2018-11-19 10:00,19,83.8,83.95,83.725,83.875,122
20190601|2018-11-19 10:30,19,83.9,83.95,83.75,83.925,94
20190601|2018-11-19 11:00,19,83.925,84.175,83.925,84.125,190
20190601|2018-11-19 11:30,19,84.125,84.6,84.1,84.45,363
20190601|2018-11-19 12:00,19,84.425,84.75,84.325,84.675,343
20190601|2018-11-19 12:30,19,84.7,85.175,84.35,85.175,2120
20190601|2018-11-19 13:00,19,85.2,85.275,85.075,85.175,272
20190601|2018-11-20 08:30,20,84.75,85,84.45,84.575,957
20190601|2018-11-20 09:00,20,84.55,84.925,84.25,84.375,351
20190601|2018-11-20 09:30,20,84.35,84.55,84.275,84.5,266
20190601|2018-11-20 10:00,20,84.5,84.6,84.375,84.45,191
20190601|2018-11-20 10:30,20,84.45,84.525,84.35,84.375,309
20190601|2018-11-20 11:00,20,84.375,84.575,84.175,84.5,157
20190601|2018-11-20 11:30,20,84.5,84.625,84.425,84.6,221
20190601|2018-11-20 12:00,20,84.6,84.725,84.55,84.7,209
20190601|2018-11-20 12:30,20,84.725,85.025,84.65,84.925,990
20190601|2018-11-20 13:00,20,84.95,84.975,84.875,84.875,50
20190601|2018-11-21 08:30,21,84.8,84.8,84.15,84.425,431
20190601|2018-11-21 09:00,21,84.425,84.9,84.425,84.825,241
20190601|2018-11-21 09:30,21,84.85,84.95,84.775,84.8,128
20190601|2018-11-21 10:00,21,84.9,85.025,84.75,84.75,169
20190601|2018-11-21 10:30,21,84.75,85.05,84.75,85.025,252
20190601|2018-11-21 11:00,21,85.025,85.2,85.025,85.075,297
20190601|2018-11-21 11:30,21,85.025,85.25,85.025,85.25,212
20190601|2018-11-21 12:00,21,85.25,85.375,85.25,85.275,254
20190601|2018-11-21 12:30,21,85.3,85.3,84.9,85.2,940
20190601|2018-11-21 13:00,21,85.2,85.2,84.8,84.9,92
20190601|2018-11-23 08:30,23,84.825,85.475,84.675,85.175,348
20190601|2018-11-23 09:00,23,85.25,85.45,85.1,85.1,254
20190601|2018-11-23 09:30,23,85.075,85.275,85,85.275,83
20190601|2018-11-23 10:00,23,85.275,85.375,85.1,85.3,118
20190601|2018-11-23 10:30,23,85.275,85.4,85.05,85.3,175
20190601|2018-11-23 11:00,23,85.325,85.45,85.2,85.425,157
20190601|2018-11-23 11:30,23,85.4,85.45,85.25,85.35,521
20190601|2018-11-23 12:00,23,85.375,85.525,85.325,85.5,116
20190601|2018-11-26 08:30,26,85.325,85.325,84.55,84.65,252
20190601|2018-11-26 09:00,26,84.65,84.95,84.525,84.625,130
20190601|2018-11-26 09:30,26,84.6,84.675,84.4,84.4,318
20190601|2018-11-26 10:00,26,84.4,84.425,83.975,84.025,195
20190601|2018-11-26 10:30,26,83.975,84.15,83.875,84.15,112
20190601|2018-11-26 11:00,26,84.15,84.4,84.125,84.125,148
20190601|2018-11-26 11:30,26,84.075,84.4,84.075,84.3,61
20190601|2018-11-26 12:00,26,84.275,84.325,83.9,83.95,169
20190601|2018-11-26 12:30,26,83.975,84.475,83.9,84.375,580
20190601|2018-11-26 13:00,26,84.4,84.525,84.375,84.475,32
20190601|2018-11-27 08:30,27,84.65,84.65,83.575,83.575,276
20190601|2018-11-27 09:00,27,83.55,83.6,83.275,83.4,154
20190601|2018-11-27 09:30,27,83.35,83.475,83.25,83.45,87
20190601|2018-11-27 10:00,27,83.475,83.9,83.425,83.875,162
20190601|2018-11-27 10:30,27,83.85,83.95,83.475,83.475,105
20190601|2018-11-27 11:00,27,83.525,83.65,83.475,83.65,35
20190601|2018-11-27 11:30,27,83.65,83.65,83.45,83.475,31
20190601|2018-11-27 12:00,27,83.425,83.575,83.4,83.5,83
20190601|2018-11-27 12:30,27,83.45,83.5,83.125,83.175,414
20190601|2018-11-27 13:00,27,83.175,83.225,83.1,83.1,76
20190601|2018-11-28 08:30,28,83.225,83.375,82.975,83.275,303
20190601|2018-11-28 09:00,28,83.2,83.7,83.2,83.5,174
20190601|2018-11-28 09:30,28,83.5,83.55,83.3,83.35,124
20190601|2018-11-28 10:00,28,83.35,83.4,83.25,83.35,61
20190601|2018-11-28 10:30,28,83.325,83.425,83.1,83.175,60
20190601|2018-11-28 11:00,28,83.2,83.4,83.125,83.15,50
20190601|2018-11-28 11:30,28,83.2,83.225,82.85,83.025,121
20190601|2018-11-28 12:00,28,83.025,83.175,82.625,82.7,113
20190601|2018-11-28 12:30,28,82.675,82.825,82.35,82.55,455
20190601|2018-11-28 13:00,28,82.575,82.7,82.55,82.7,54
20190601|2018-11-29 08:30,29,82.8,84.875,82.8,84.525,1216
20190601|2018-11-29 09:00,29,84.5,84.65,84.3,84.425,365
20190601|2018-11-29 09:30,29,84.45,84.5,84.175,84.25,149
20190601|2018-11-29 10:00,29,84.3,84.325,83.95,84.05,128
20190601|2018-11-29 10:30,29,84.075,84.25,83.925,84.225,104
20190601|2018-11-29 11:00,29,84.2,84.25,84.15,84.225,82
20190601|2018-11-29 11:30,29,84.25,84.3,84.15,84.2,57
20190601|2018-11-29 12:00,29,84.2,84.325,84.15,84.15,197
20190601|2018-11-29 12:30,29,84.175,84.175,83.725,84,714
20190601|2018-11-29 13:00,29,84.025,84.05,83.85,83.95,121
20190601|2018-11-30 08:30,30,84.05,84.3,83.125,83.25,476
20190601|2018-11-30 09:00,30,83.325,83.5,83.275,83.45,168
20190601|2018-11-30 09:30,30,83.5,83.875,83.475,83.8,153
20190601|2018-11-30 10:00,30,83.8,84.2,83.8,83.85,95
20190601|2018-11-30 10:30,30,83.8,84.375,83.8,84.275,103
20190601|2018-11-30 11:00,30,84.3,84.5,84.225,84.225,99
20190601|2018-11-30 11:30,30,84.175,84.325,84.175,84.25,73
20190601|2018-11-30 12:00,30,84.3,84.3,84.05,84.275,49
20190601|2018-11-30 12:30,30,84.25,84.35,83.625,83.625,379
20190601|2018-11-30 13:00,30,83.7,83.725,83.475,83.525,98
20190601|2018-12-03 08:30,3,84.85,85,84.35,84.8,1065
20190601|2018-12-03 09:00,3,84.8,84.85,84.375,84.6,291
20190601|2018-12-03 09:30,3,84.6,84.775,84.475,84.675,53
20190601|2018-12-03 10:00,3,84.65,84.7,84.425,84.55,93
20190601|2018-12-03 10:30,3,84.55,84.55,83.475,83.575,324
20190601|2018-12-03 11:00,3,83.475,83.475,83,83.2,302
20190601|2018-12-03 11:30,3,83.225,83.625,83.075,83.475,163
20190601|2018-12-03 12:00,3,83.4,83.55,83.15,83.225,177
20190601|2018-12-03 12:30,3,83.225,83.55,82.85,83.175,1464
20190601|2018-12-03 13:00,3,83.225,83.425,83.175,83.35,158
20190601|2018-12-04 08:30,4,83.675,83.725,83,83.125,392
20190601|2018-12-04 09:00,4,83.125,83.125,82.725,82.875,299
20190601|2018-12-04 09:30,4,82.875,82.9,82.675,82.725,88
20190601|2018-12-04 10:00,4,82.8,82.95,82.775,82.925,103
20190601|2018-12-04 10:30,4,82.9,83.05,82.775,82.775,134
20190601|2018-12-04 11:00,4,82.75,82.875,82.625,82.875,96
20190601|2018-12-04 11:30,4,82.925,83.25,82.925,83.225,110
20190601|2018-12-04 12:00,4,83.225,83.225,83.075,83.15,75
20190601|2018-12-04 12:30,4,83.175,83.35,82.95,82.975,273
20190601|2018-12-04 13:00,4,82.975,83.05,82.825,82.925,63
20190601|2018-12-05 08:30,5,83.125,83.375,82.7,83.325,306
20190601|2018-12-05 09:00,5,83.325,83.5,83.25,83.425,175
20190601|2018-12-05 09:30,5,83.45,84.375,83.425,84.2,275
20190601|2018-12-05 10:00,5,84.2,84.225,84.025,84.075,110
20190601|2018-12-05 10:30,5,84.05,84.225,83.9,84.175,81
20190601|2018-12-05 11:00,5,84.175,84.4,84.15,84.325,113
20190601|2018-12-05 11:30,5,84.3,84.5,84.3,84.475,59
20190601|2018-12-05 12:00,5,84.475,84.8,84.475,84.775,127
20190601|2018-12-05 12:30,5,84.75,84.8,84.4,84.45,279
20190601|2018-12-05 13:00,5,84.475,84.55,84.475,84.475,16
20190601|2018-12-06 08:30,6,83.85,83.975,82.725,82.775,443
20190601|2018-12-06 09:00,6,82.85,83.475,82.8,83.425,217
20190601|2018-12-06 09:30,6,83.475,84.125,83.475,83.975,145
20190601|2018-12-06 10:00,6,83.95,84.05,83.625,83.925,109
20190601|2018-12-06 10:30,6,83.9,84.05,83.75,83.925,112
20190601|2018-12-06 11:00,6,84.05,84.2,83.925,84.025,54
20190601|2018-12-06 11:30,6,83.975,84,83.875,83.95,56
20190601|2018-12-06 12:00,6,83.95,83.95,83.725,83.75,35
20190601|2018-12-06 12:30,6,83.7,83.9,83.525,83.65,475
20190601|2018-12-06 13:00,6,83.7,83.85,83.65,83.725,60
20190601|2018-12-07 08:30,7,84.225,84.375,84,84.075,356
20190601|2018-12-07 09:00,7,84.05,84.1,83.125,83.175,286
20190601|2018-12-07 09:30,7,83.15,83.45,83.15,83.4,126
20190601|2018-12-07 10:00,7,83.425,83.9,83.425,83.875,213
20190601|2018-12-07 10:30,7,83.85,84.075,83.775,84.075,125
20190601|2018-12-07 11:00,7,84.05,84.05,83.875,83.95,51
20190601|2018-12-07 11:30,7,83.95,84.025,83.875,83.975,129
20190601|2018-12-07 12:00,7,83.975,84,82.975,83,537
20190601|2018-12-07 12:30,7,83,84.1,82.9,83.925,1109
20190601|2018-12-07 13:00,7,83.95,83.95,83.6,83.775,92
20190601|2018-12-10 08:30,10,83.8,83.9,83.35,83.425,245
20190601|2018-12-10 09:00,10,83.45,83.525,82.825,82.85,170
20190601|2018-12-10 09:30,10,82.875,83.05,82.825,82.875,99
20190601|2018-12-10 10:00,10,82.85,83,82.825,82.95,52
20190601|2018-12-10 10:30,10,83,83.2,82.925,82.925,36
20190601|2018-12-10 11:00,10,83.025,83.225,82.95,83.075,74
20190601|2018-12-10 11:30,10,83.1,83.25,83.1,83.225,43
20190601|2018-12-10 12:00,10,83.15,83.2,82.975,83,75
20190601|2018-12-10 12:30,10,82.975,83.55,82.95,83.425,648
20190601|2018-12-10 13:00,10,83.425,83.65,83.425,83.575,65
20190601|2018-12-11 08:30,11,83.45,83.6,83.125,83.4,270
20190601|2018-12-11 09:00,11,83.375,83.4,83.125,83.175,101
20190601|2018-12-11 09:30,11,83.175,83.275,82.95,83.25,113
20190601|2018-12-11 10:00,11,83.225,83.225,82.925,83.075,130
20190601|2018-12-11 10:30,11,83.075,83.125,82.925,83.05,127
20190601|2018-12-11 11:00,11,83.025,83.225,82.925,83.175,102
20190601|2018-12-11 11:30,11,83.1,83.4,83.1,83.35,119
20190601|2018-12-11 12:00,11,83.35,83.425,83.225,83.325,130
20190601|2018-12-11 12:30,11,83.275,83.6,83.225,83.525,1378
20190601|2018-12-11 13:00,11,83.55,83.55,83.425,83.475,50
20190601|2018-12-12 08:30,12,83.625,83.625,82.775,83.375,789
20190601|2018-12-12 09:00,12,83.375,83.45,82.95,83.3,341
20190601|2018-12-12 09:30,12,83.3,83.325,83.05,83.125,48
20190601|2018-12-12 10:00,12,83.125,83.25,83.05,83.225,56
20190601|2018-12-12 10:30,12,83.2,83.4,83.125,83.35,68
20190601|2018-12-12 11:00,12,83.3,83.8,83.3,83.725,175
20190601|2018-12-12 11:30,12,83.725,83.8,83.65,83.75,146
20190601|2018-12-12 12:00,12,83.725,83.775,83.675,83.725,82
20190601|2018-12-12 12:30,12,83.7,83.75,83.6,83.75,668
20190601|2018-12-12 13:00,12,83.75,83.75,83.55,83.55,132
20190601|2018-12-13 08:30,13,83.375,83.525,82.85,82.925,512
20190601|2018-12-13 09:00,13,82.9,83,82.575,83,384
20190601|2018-12-13 09:30,13,83,83.15,82.8,83.025,96
20190601|2018-12-13 10:00,13,82.95,83.325,82.925,83.05,105
20190601|2018-12-13 10:30,13,83.05,83.075,82.775,82.875,169
20190601|2018-12-13 11:00,13,82.875,83,82.8,82.975,84
20190601|2018-12-13 11:30,13,82.95,82.95,82.775,82.825,77
20190601|2018-12-13 12:00,13,82.85,83,82.825,82.9,48
20190601|2018-12-13 12:30,13,82.925,83.025,82.875,82.975,805
20190601|2018-12-13 13:00,13,82.975,82.975,82.825,82.925,70
20190601|2018-12-14 08:30,14,82.975,83.625,82.725,83.5,667
20190601|2018-12-14 09:00,14,83.525,83.55,83.225,83.45,102
20190601|2018-12-14 09:30,14,83.45,83.475,83.35,83.425,102
20190601|2018-12-14 10:00,14,83.425,83.5,83.125,83.125,163
20190601|2018-12-14 10:30,14,83.1,83.4,83,83.225,160
20190601|2018-12-14 11:00,14,83.25,83.275,83.175,83.175,26
20190601|2018-12-14 11:30,14,83.175,83.175,82.75,82.8,83
20190601|2018-12-14 12:00,14,82.775,83.3,82.75,83.225,154
20190601|2018-12-14 12:30,14,83.275,83.525,83.1,83.2,807
20190601|2018-12-14 13:00,14,83.2,83.275,82.9,83.25,122
20190601|2018-12-17 08:30,17,83.025,83.1,81.825,82.1,540
20190601|2018-12-17 09:00,17,82.1,82.35,81.95,82.275,277
20190601|2018-12-17 09:30,17,82.225,82.25,82.05,82.2,77
20190601|2018-12-17 10:00,17,82.175,82.3,82.025,82.1,167
20190601|2018-12-17 10:30,17,82.1,82.175,81.975,82.1,95
20190601|2018-12-17 11:00,17,82.1,82.175,81.975,82.1,90
20190601|2018-12-17 11:30,17,82.15,82.425,82.125,82.35,109
20190601|2018-12-17 12:00,17,82.375,82.45,82.175,82.275,163
20190601|2018-12-17 12:30,17,82.275,82.45,82.15,82.325,348
20190601|2018-12-17 13:00,17,82.3,82.325,82.075,82.15,114
20190601|2018-12-18 08:30,18,82.075,82.35,81.55,81.9,364
20190601|2018-12-18 09:00,18,81.875,81.975,81.65,81.775,170
20190601|2018-12-18 09:30,18,81.8,81.925,81.7,81.8,119
20190601|2018-12-18 10:00,18,81.825,81.925,81.4,81.65,355
20190601|2018-12-18 10:30,18,81.6,82.025,81.55,81.875,250
20190601|2018-12-18 11:00,18,81.9,81.925,81.65,81.675,109
20190601|2018-12-18 11:30,18,81.675,81.75,81.55,81.6,113
20190601|2018-12-18 12:00,18,81.625,81.65,81.4,81.5,120
20190601|2018-12-18 12:30,18,81.5,81.575,81.3,81.5,332
20190601|2018-12-18 13:00,18,81.475,81.55,81.475,81.55,67
20190601|2018-12-19 08:30,19,81.5,82.225,81.5,81.925,368
20190601|2018-12-19 09:00,19,81.875,82.075,81.875,82,282
20190601|2018-12-19 09:30,19,82,82.125,81.85,81.9,139
20190601|2018-12-19 10:00,19,81.85,82,81.85,82,46
20190601|2018-12-19 10:30,19,81.975,81.975,81.725,81.775,69
20190601|2018-12-19 11:00,19,81.775,81.775,81.325,81.55,205
20190601|2018-12-19 11:30,19,81.575,81.925,81.525,81.775,170
20190601|2018-12-19 12:00,19,81.825,81.825,81.675,81.7,42
20190601|2018-12-19 12:30,19,81.75,81.8,81.5,81.75,505
20190601|2018-12-19 13:00,19,81.775,81.775,81.65,81.675,76
20190601|2018-12-20 08:30,20,81.3,81.45,81.05,81.125,256
20190601|2018-12-20 09:00,20,81.1,81.35,81,81.3,249
20190601|2018-12-20 09:30,20,81.3,81.675,81.25,81.65,208
20190601|2018-12-20 10:00,20,81.6,81.975,81.525,81.925,170
20190601|2018-12-20 10:30,20,81.8,81.975,81.575,81.95,86
20190601|2018-12-20 11:00,20,81.95,82.025,81.75,81.95,106
20190601|2018-12-20 11:30,20,81.925,82.075,81.425,81.45,327
20190601|2018-12-20 12:00,20,81.45,82.225,81.45,82.2,158
20190601|2018-12-20 12:30,20,82.25,82.35,81.6,81.625,465
20190601|2018-12-20 13:00,20,81.65,81.8,81.65,81.8,67
20190601|2018-12-21 08:30,21,82.925,83.1,82.525,82.6,880
20190601|2018-12-21 09:00,21,82.575,82.65,82.325,82.625,540
20190601|2018-12-21 09:30,21,82.65,82.675,82.35,82.65,309
20190601|2018-12-21 10:00,21,82.625,82.675,82.15,82.5,303
20190601|2018-12-21 10:30,21,82.475,82.5,82.25,82.325,118
20190601|2018-12-21 11:00,21,82.325,82.425,82.2,82.25,146
20190601|2018-12-21 11:30,21,82.2,82.25,82.025,82.125,176
20190601|2018-12-21 12:00,21,82.175,82.3,82,82.1,176
20190601|2018-12-21 12:30,21,82.1,82.225,81.975,82.15,828
20190601|2018-12-21 13:00,21,82.125,82.125,82.025,82.05,86
20190601|2018-12-24 08:30,24,82.35,82.5,81.5,81.725,296
20190601|2018-12-24 09:00,24,81.675,81.75,81.55,81.75,125
20190601|2018-12-24 09:30,24,81.7,81.725,81.55,81.575,80
20190601|2018-12-24 10:00,24,81.6,81.75,81.475,81.525,121
20190601|2018-12-24 10:30,24,81.55,81.6,81.525,81.525,59
20190601|2018-12-24 11:00,24,81.6,81.6,81.475,81.475,61
20190601|2018-12-24 11:30,24,81.475,82.15,81.325,82.1,555
20190601|2018-12-24 12:00,24,81.925,82.025,81.4,81.4,149
20190601|2018-12-26 08:30,26,81.975,82.45,81.6,81.75,432
20190601|2018-12-26 09:00,26,81.775,81.775,81.425,81.475,136
20190601|2018-12-26 09:30,26,81.45,81.675,81.425,81.45,52
20190601|2018-12-26 10:00,26,81.475,82.075,81.45,82.05,218
20190601|2018-12-26 10:30,26,81.95,82.1,81.775,82,108
20190601|2018-12-26 11:00,26,82.1,82.225,81.875,81.95,80
20190601|2018-12-26 11:30,26,82,82.025,81.85,81.9,45
20190601|2018-12-26 12:00,26,81.925,81.95,81.825,81.875,58
20190601|2018-12-26 12:30,26,81.875,82.05,81.775,81.975,340
20190601|2018-12-26 13:00,26,81.975,82.05,81.9,82.05,39
20190601|2018-12-27 08:30,27,82.4,82.475,82.1,82.15,298
20190601|2018-12-27 09:00,27,82.15,82.275,82,82.05,146
20190601|2018-12-27 09:30,27,82.025,82.175,81.975,82.025,127
20190601|2018-12-27 10:00,27,82.05,82.175,81.925,82,127
20190601|2018-12-27 10:30,27,82.025,82.125,81.95,81.975,65
20190601|2018-12-27 11:00,27,81.925,82.075,81.825,81.95,101
20190601|2018-12-27 11:30,27,81.925,81.925,81.825,81.875,59
20190601|2018-12-27 12:00,27,81.875,81.9,81.7,81.725,90
20190601|2018-12-27 12:30,27,81.7,81.825,81.65,81.825,339
20190601|2018-12-27 13:00,27,81.85,81.85,81.7,81.775,38
20190601|2018-12-28 08:30,28,81.775,82.025,81.6,81.8,166
20190601|2018-12-28 09:00,28,81.775,82.075,81.775,82.05,170
20190601|2018-12-28 09:30,28,82.05,82.125,81.95,81.975,102
20190601|2018-12-28 10:00,28,81.95,82,81.8,81.925,60
20190601|2018-12-28 10:30,28,82,82.275,81.95,82.1,133
20190601|2018-12-28 11:00,28,82.075,82.15,81.8,81.85,58
20190601|2018-12-28 11:30,28,81.825,81.875,81.775,81.825,54
20190601|2018-12-28 12:00,28,81.8,81.8,81.725,81.725,33
20190601|2018-12-28 12:30,28,81.7,81.7,81.45,81.575,288
20190601|2018-12-28 13:00,28,81.575,81.575,81.5,81.5,112
20190601|2018-12-31 08:30,31,81.775,81.875,81.325,81.375,441
20190601|2018-12-31 09:00,31,81.4,81.5,81.05,81.35,336
20190601|2018-12-31 09:30,31,81.35,81.4,81.225,81.4,103
20190601|2018-12-31 10:00,31,81.375,81.4,81.15,81.15,528
20190601|2018-12-31 10:30,31,81.175,81.225,81.15,81.2,136
20190601|2018-12-31 11:00,31,81.175,81.225,81.175,81.2,78
20190601|2018-12-31 11:30,31,81.175,81.225,81.125,81.15,177
20190601|2018-12-31 12:00,31,81.15,81.225,81.1,81.2,215
20190601|2018-12-31 12:30,31,81.2,81.5,81.15,81.45,1129
20190601|2018-12-31 13:00,31,81.475,81.475,81.15,81.15,207
20190601|2019-01-02 08:30,2,81.65,82.025,81.55,82.025,565
20190601|2019-01-02 09:00,2,82.025,82.5,82,82.325,289
20190601|2019-01-02 09:30,2,82.3,82.4,82.025,82.075,191
20190601|2019-01-02 10:00,2,82.075,82.175,82.025,82.05,94
20190601|2019-01-02 10:30,2,82.05,82.075,81.75,81.825,454
20190601|2019-01-02 11:00,2,81.85,81.975,81.675,81.8,310
20190601|2019-01-02 11:30,2,81.85,81.95,81.775,81.925,80
20190601|2019-01-02 12:00,2,81.925,81.925,81.725,81.775,93
20190601|2019-01-02 12:30,2,81.775,81.9,81.525,81.775,934
20190601|2019-01-02 13:00,2,81.75,81.95,81.75,81.95,93
20190601|2019-01-03 08:30,3,82,82.775,82,82.675,467
20190601|2019-01-03 09:00,3,82.675,82.9,82.55,82.575,356
20190601|2019-01-03 09:30,3,82.55,82.725,82.525,82.625,205
20190601|2019-01-03 10:00,3,82.625,82.775,82.6,82.6,182
20190601|2019-01-03 10:30,3,82.6,82.8,82.525,82.775,162
20190601|2019-01-03 11:00,3,82.775,82.825,82.575,82.7,255
20190601|2019-01-03 11:30,3,82.7,82.725,82.5,82.6,79
20190601|2019-01-03 12:00,3,82.6,82.625,82.425,82.45,218
20190601|2019-01-03 12:30,3,82.475,82.675,82.175,82.3,607
20190601|2019-01-03 13:00,3,82.375,82.525,82.35,82.45,69
20190601|2019-01-04 08:30,4,82.725,82.85,82.225,82.3,348
20190601|2019-01-04 09:00,4,82.325,82.425,81.475,82.2,764
20190601|2019-01-04 09:30,4,82.15,82.3,82.05,82.25,161
20190601|2019-01-04 10:00,4,82.25,82.325,82.075,82.15,216
20190601|2019-01-04 10:30,4,82.15,82.2,82.075,82.125,227
20190601|2019-01-04 11:00,4,82.1,82.125,81.85,81.9,188
20190601|2019-01-04 11:30,4,81.875,82,81.825,81.925,108
20190601|2019-01-04 12:00,4,81.9,81.9,81.575,81.6,136
20190601|2019-01-04 12:30,4,81.625,81.8,81.275,81.55,666
20190601|2019-01-04 13:00,4,81.55,81.65,81.475,81.475,129
20190601|2019-01-07 08:30,7,81.5,81.5,81.15,81.3,286
20190601|2019-01-07 09:00,7,81.3,81.35,81.125,81.125,328
20190601|2019-01-07 09:30,7,81.1,81.1,80.75,81.075,466
20190601|2019-01-07 10:00,7,81.075,81.225,81.075,81.15,163
20190601|2019-01-07 10:30,7,81.125,81.125,80.8,81.075,235
20190601|2019-01-07 11:00,7,81.025,81.025,80.825,80.925,139
20190601|2019-01-07 11:30,7,80.925,81.1,80.875,81.1,83
20190601|2019-01-07 12:00,7,81.075,81.125,80.975,81,175
20190601|2019-01-07 12:30,7,81.025,81.125,80.925,81.1,535
20190601|2019-01-07 13:00,7,81.05,81.075,80.975,80.975,62
20190601|2019-01-08 08:30,8,81.6,81.6,81.3,81.375,347
20190601|2019-01-08 09:00,8,81.4,81.55,81.375,81.4,318
20190601|2019-01-08 09:30,8,81.375,81.5,81.375,81.45,203
20190601|2019-01-08 10:00,8,81.475,81.5,81.125,81.175,218
20190601|2019-01-08 10:30,8,81.125,81.275,81,81.025,393
20190601|2019-01-08 11:00,8,81,81.075,80.85,80.85,269
20190601|2019-01-08 11:30,8,80.825,80.95,80.775,80.925,117
20190601|2019-01-08 12:00,8,80.9,81.25,80.825,81.2,354
20190601|2019-01-08 12:30,8,81.175,81.275,80.925,81.125,766
20190601|2019-01-08 13:00,8,81.1,81.4,81.075,81.4,103
20190601|2019-01-09 08:30,9,81.35,81.825,81.35,81.575,648
20190601|2019-01-09 09:00,9,81.55,81.825,81.5,81.725,223
20190601|2019-01-09 09:30,9,81.75,81.925,81.675,81.875,373
20190601|2019-01-09 10:00,9,81.9,82.1,81.75,81.875,381
20190601|2019-01-09 10:30,9,81.875,81.975,81.75,81.925,282
20190601|2019-01-09 11:00,9,81.9,82.1,81.85,82.075,181
20190601|2019-01-09 11:30,9,82.075,82.125,81.925,81.95,157
20190601|2019-01-09 12:00,9,81.925,82.3,81.925,82.225,274
20190601|2019-01-09 12:30,9,82.25,82.275,81.625,82.025,1072
20190601|2019-01-09 13:00,9,82.05,82.2,82,82,109
20190601|2019-01-10 08:30,10,81.65,82.2,81.2,81.4,685
20190601|2019-01-10 09:00,10,81.375,81.5,81,81.025,525
20190601|2019-01-10 09:30,10,81.05,81.275,81.025,81.2,273
20190601|2019-01-10 10:00,10,81.175,81.65,81.175,81.3,350
20190601|2019-01-10 10:30,10,81.275,81.525,81.25,81.375,183
20190601|2019-01-10 11:00,10,81.4,81.4,81.225,81.3,159
20190601|2019-01-10 11:30,10,81.375,81.425,81.175,81.2,167
20190601|2019-01-10 12:00,10,81.2,81.375,81.175,81.2,181
20190601|2019-01-10 12:30,10,81.2,81.575,81.125,81.475,1227
20190601|2019-01-10 13:00,10,81.425,81.475,81.225,81.25,97
20190601|2019-01-11 08:30,11,81.25,81.275,80.025,80.5,1097
20190601|2019-01-11 09:00,11,80.5,80.575,79.7,80.1,998
20190601|2019-01-11 09:30,11,80.05,80.1,79.775,79.975,267
20190601|2019-01-11 10:00,11,79.975,79.975,79.35,79.575,1218
20190601|2019-01-11 10:30,11,79.55,79.825,79.375,79.7,691
20190601|2019-01-11 11:00,11,79.7,80.1,79.65,80.075,295
20190601|2019-01-11 11:30,11,80.1,80.1,80.025,80.05,91
20190601|2019-01-11 12:00,11,80.075,80.125,79.975,79.975,219
20190601|2019-01-11 12:30,11,79.975,80.05,79.75,79.825,1115
20190601|2019-01-11 13:00,11,79.8,79.95,79.775,79.85,354
20190601|2019-01-14 08:30,14,79.85,80.05,78.925,79.325,1544
20190601|2019-01-14 09:00,14,79.325,79.325,78.8,78.875,1244
20190601|2019-01-14 09:30,14,78.875,79.125,78.675,79.125,813
20190601|2019-01-14 10:00,14,79.1,79.15,78.8,78.825,526
20190601|2019-01-14 10:30,14,78.8,79.075,78.75,78.925,215
20190601|2019-01-14 11:00,14,78.925,79,78.85,78.925,326
20190601|2019-01-14 11:30,14,78.925,78.975,78.85,78.95,176
20190601|2019-01-14 12:00,14,78.95,79.025,78.85,78.975,190
20190601|2019-01-14 12:30,14,78.975,79.325,78.825,78.875,1208
20190601|2019-01-14 13:00,14,78.875,79.075,78.875,79.05,244
20190601|2019-01-15 08:30,15,79.2,79.775,79.175,79.575,915
20190601|2019-01-15 09:00,15,79.55,80.15,79.525,80.05,1012
20190601|2019-01-15 09:30,15,80.025,80.15,79.8,79.825,313
20190601|2019-01-15 10:00,15,79.85,80,79.475,79.6,338
20190601|2019-01-15 10:30,15,79.6,80.075,79.5,79.8,321
20190601|2019-01-15 11:00,15,79.775,79.775,79.55,79.6,180
20190601|2019-01-15 11:30,15,79.575,79.6,78.6,78.725,508
20190601|2019-01-15 12:00,15,78.725,79.025,78.525,78.975,424
20190601|2019-01-15 12:30,15,78.975,79.05,78.425,78.475,1360
20190601|2019-01-15 13:00,15,78.475,78.925,78.475,78.85,164
20190601|2019-01-16 08:30,16,78.2,78.275,77.15,77.5,2590
20190601|2019-01-16 09:00,16,77.5,78.125,77.3,78.1,730
20190601|2019-01-16 09:30,16,78.1,78.1,77.725,77.875,340
20190601|2019-01-16 10:00,16,77.875,77.9,77.675,77.675,259
20190601|2019-01-16 10:30,16,77.7,77.8,77.65,77.8,284
20190601|2019-01-16 11:00,16,77.8,77.825,77.725,77.75,182
20190601|2019-01-16 11:30,16,77.75,77.925,77.725,77.925,256
20190601|2019-01-16 12:00,16,77.925,77.975,77.75,77.85,327
20190601|2019-01-16 12:30,16,77.775,78.4,77.775,78.15,821
20190601|2019-01-16 13:00,16,78.125,78.15,77.9,78.075,196
20190601|2019-01-17 08:30,17,78.225,78.7,77.65,78.15,494
20190601|2019-01-17 09:00,17,78.125,78.55,77.825,78.5,450
20190601|2019-01-17 09:30,17,78.5,78.55,78.2,78.4,306
20190601|2019-01-17 10:00,17,78.4,78.625,78.1,78.125,284
20190601|2019-01-17 10:30,17,78.125,78.2,77.825,78.175,318
20190601|2019-01-17 11:00,17,78.15,78.325,77.975,78.075,455
20190601|2019-01-17 11:30,17,78.025,78.225,77.975,78.075,195
20190601|2019-01-17 12:00,17,78.1,78.15,78.05,78.05,101
20190601|2019-01-17 12:30,17,78.05,78.075,77.75,77.825,865
20190601|2019-01-17 13:00,17,77.825,77.9,77.75,77.85,142
20190601|2019-01-18 08:30,18,78.1,78.525,78.1,78.35,515
20190601|2019-01-18 09:00,18,78.35,79.175,78.35,79.025,779
20190601|2019-01-18 09:30,18,78.95,79.6,78.825,79.525,1045
20190601|2019-01-18 10:00,18,79.55,80.05,79.475,80.025,474
20190601|2019-01-18 10:30,18,80.05,80.2,79.95,80.125,260
20190601|2019-01-18 11:00,18,80.125,80.125,79.8,79.8,137
20190601|2019-01-18 11:30,18,79.8,80,79.675,80,207
20190601|2019-01-18 12:00,18,80,80.35,79.975,80.35,242
20190601|2019-01-18 12:30,18,80.3,80.375,79.125,79.35,1321
20190601|2019-01-18 13:00,18,79.35,79.625,79.325,79.625,151
20190601|2019-01-22 08:30,22,79.95,79.95,79.35,79.725,644
20190601|2019-01-22 09:00,22,79.75,79.8,79.3,79.475,630
20190601|2019-01-22 09:30,22,79.5,79.6,79.375,79.575,105
20190601|2019-01-22 10:00,22,79.575,79.9,79.5,79.825,197
20190601|2019-01-22 10:30,22,79.775,79.8,79.55,79.625,134
20190601|2019-01-22 11:00,22,79.625,79.65,79.4,79.4,185
20190601|2019-01-22 11:30,22,79.425,79.5,79.375,79.4,151
20190601|2019-01-22 12:00,22,79.425,79.525,79.225,79.25,285
20190601|2019-01-22 12:30,22,79.3,79.85,79.225,79.675,913
20190601|2019-01-22 13:00,22,79.7,79.825,79.65,79.775,137
20190601|2019-01-23 08:30,23,79.175,79.475,78.35,78.65,1068
20190601|2019-01-23 09:00,23,78.675,78.725,78.375,78.575,392
20190601|2019-01-23 09:30,23,78.6,78.6,78.05,78.125,641
20190601|2019-01-23 10:00,23,78.125,78.3,78.05,78.3,677
20190601|2019-01-23 10:30,23,78.25,78.55,78.225,78.475,265
20190601|2019-01-23 11:00,23,78.45,78.675,78.45,78.475,145
20190601|2019-01-23 11:30,23,78.475,78.65,78.475,78.65,117
20190601|2019-01-23 12:00,23,78.625,78.75,78.575,78.675,182
20190601|2019-01-23 12:30,23,78.7,79.375,78.625,79.3,1513
20190601|2019-01-23 13:00,23,79.3,79.375,79.225,79.375,94
20190601|2019-01-24 08:30,24,79.25,79.275,78.675,78.9,531
20190601|2019-01-24 09:00,24,78.825,79,78.625,78.975,221
20190601|2019-01-24 09:30,24,78.95,79.05,78.75,78.825,154
20190601|2019-01-24 10:00,24,78.775,78.775,78.525,78.7,97
20190601|2019-01-24 10:30,24,78.675,78.75,78.5,78.5,163
20190601|2019-01-24 11:00,24,78.55,78.6,78.425,78.425,255
20190601|2019-01-24 11:30,24,78.4,78.475,78.35,78.45,106
20190601|2019-01-24 12:00,24,78.45,78.5,78.275,78.475,241
20190601|2019-01-24 12:30,24,78.475,78.5,78.275,78.4,1125
20190601|2019-01-24 13:00,24,78.35,78.4,78.3,78.375,87
20190601|2019-01-25 08:30,25,78.025,78.025,76.775,77.325,2083
20190601|2019-01-25 09:00,25,77.25,77.575,77.075,77.375,907
20190601|2019-01-25 09:30,25,77.375,77.375,76.8,77.075,951
20190601|2019-01-25 10:00,25,77.05,77.25,76.95,77.1,322
20190601|2019-01-25 10:30,25,77.075,77.15,76.875,76.925,268
20190601|2019-01-25 11:00,25,76.925,77.05,76.725,77,475
20190601|2019-01-25 11:30,25,77.025,77.075,76.95,77.075,269
20190601|2019-01-25 12:00,25,77.05,77.1,76.9,77.075,439
20190601|2019-01-25 12:30,25,77.075,77.275,76.95,77.125,959
20190601|2019-01-25 13:00,25,77.15,77.15,76.975,77.125,249
20190601|2019-01-28 08:30,28,77.15,77.15,76.275,76.875,932
20190601|2019-01-28 09:00,28,76.925,77.225,76.8,76.9,534
20190601|2019-01-28 09:30,28,76.95,76.95,76.65,76.7,227
20190601|2019-01-28 10:00,28,76.725,77,76.7,77,191
20190601|2019-01-28 10:30,28,76.975,77.05,76.9,77.05,209
20190601|2019-01-28 11:00,28,77.125,77.325,77.025,77.05,329
20190601|2019-01-28 11:30,28,77.075,77.15,77.05,77.1,130
20190601|2019-01-28 12:00,28,77.125,77.125,77,77.05,151
20190601|2019-01-28 12:30,28,77.075,77.075,76.65,76.7,628
20190601|2019-01-28 13:00,28,76.675,76.725,76.5,76.5,191
20190601|2019-01-29 08:30,29,76.45,77.1,75.95,76.975,1301
20190601|2019-01-29 09:00,29,76.925,77.25,76.75,77.05,582
20190601|2019-01-29 09:30,29,77.025,77.375,76.95,77.175,491
20190601|2019-01-29 10:00,29,77.2,77.45,77.05,77.25,339
20190601|2019-01-29 10:30,29,77.25,77.5,77.15,77.15,243
20190601|2019-01-29 11:00,29,77.175,77.3,77.1,77.225,138
20190601|2019-01-29 11:30,29,77.175,77.2,77.05,77.05,85
20190601|2019-01-29 12:00,29,77,77.025,76.9,76.925,244
20190601|2019-01-29 12:30,29,76.9,77.05,76.225,76.25,1263
20190601|2019-01-29 13:00,29,76.25,76.375,76.225,76.325,186
20190601|2019-01-30 08:30,30,76.8,76.925,76.3,76.925,849
20190601|2019-01-30 09:00,30,76.9,76.925,76.625,76.725,261
20190601|2019-01-30 09:30,30,76.675,76.75,76.6,76.65,263
20190601|2019-01-30 10:00,30,76.625,76.7,76.425,76.475,362
20190601|2019-01-30 10:30,30,76.5,76.525,76.175,76.3,464
20190601|2019-01-30 11:00,30,76.275,76.3,76.05,76.075,336
20190601|2019-01-30 11:30,30,76.05,76.175,76.025,76.15,241
20190601|2019-01-30 12:00,30,76.125,76.225,76.05,76.05,447
20190601|2019-01-30 12:30,30,76.05,76.325,76,76.05,867
20190601|2019-01-30 13:00,30,76.05,76.2,76,76.05,123
20190601|2019-01-31 08:30,31,76.025,76.75,75.85,76.525,1250
20190601|2019-01-31 09:00,31,76.55,76.675,76.225,76.25,594
20190601|2019-01-31 09:30,31,76.225,76.25,75.65,75.75,901
20190601|2019-01-31 10:00,31,75.75,75.9,75.575,75.625,646
20190601|2019-01-31 10:30,31,75.625,75.775,75.45,75.6,630
20190601|2019-01-31 11:00,31,75.55,75.725,75.475,75.675,302
20190601|2019-01-31 11:30,31,75.65,75.675,75.5,75.625,204
20190601|2019-01-31 12:00,31,75.625,75.625,75.4,75.45,483
20190601|2019-01-31 12:30,31,75.45,75.55,75.15,75.175,1419
20190601|2019-01-31 13:00,31,75.175,75.275,75.025,75.25,382
20190601|2019-02-01 08:30,1,75.8,75.925,75.525,75.85,1490
20190601|2019-02-01 09:00,1,75.8,76.15,75.7,76.05,958
20190601|2019-02-01 09:30,1,76.05,76.2,75.875,76.175,538
20190601|2019-02-01 10:00,1,76.175,76.2,75.975,75.975,314
20190601|2019-02-01 10:30,1,75.975,76.05,75.8,75.825,293
20190601|2019-02-01 11:00,1,75.825,75.85,75.575,75.725,395
20190601|2019-02-01 11:30,1,75.725,76.025,75.7,75.85,502
20190601|2019-02-01 12:00,1,75.8,75.825,75.625,75.725,254
20190601|2019-02-01 12:30,1,75.7,76.175,75.425,76,1667
20190601|2019-02-01 13:00,1,76,76.1,75.875,76.025,355
20190601|2019-02-04 08:30,4,76.15,76.175,75.425,75.825,1146
20190601|2019-02-04 09:00,4,75.875,76.65,75.75,76.625,681
20190601|2019-02-04 09:30,4,76.625,76.95,76.425,76.925,1314
20190601|2019-02-04 10:00,4,76.925,77.4,76.85,77.4,677
20190601|2019-02-04 10:30,4,77.4,77.725,77.275,77.525,1074
20190601|2019-02-04 11:00,4,77.55,77.625,77.325,77.55,435
20190601|2019-02-04 11:30,4,77.55,77.625,77.45,77.55,284
20190601|2019-02-04 12:00,4,77.55,77.9,77.525,77.875,645
20190601|2019-02-04 12:30,4,77.9,77.95,77.575,77.775,1462
20190601|2019-02-04 13:00,4,77.8,77.9,77.65,77.825,290
20190601|2019-02-05 08:30,5,77.825,77.825,76.725,76.75,1330
20190601|2019-02-05 09:00,5,76.75,76.875,76.625,76.725,922
20190601|2019-02-05 09:30,5,76.725,77,76.625,76.975,583
20190601|2019-02-05 10:00,5,76.975,77,76.85,76.95,115
20190601|2019-02-05 10:30,5,76.925,77.225,76.85,76.95,302
20190601|2019-02-05 11:00,5,76.95,77.075,76.85,76.875,244
20190601|2019-02-05 11:30,5,76.85,76.875,76.65,76.75,222
20190601|2019-02-05 12:00,5,76.725,76.8,76.65,76.675,286
20190601|2019-02-05 12:30,5,76.65,76.725,76.425,76.5,1269
20190601|2019-02-05 13:00,5,76.525,76.6,76.425,76.525,173
20190601|2019-02-06 08:30,6,76.475,76.65,76.125,76.625,864
20190601|2019-02-06 09:00,6,76.625,76.825,76.45,76.7,297
20190601|2019-02-06 09:30,6,76.675,76.7,76.475,76.625,347
20190601|2019-02-06 10:00,6,76.625,76.75,76.5,76.675,268
20190601|2019-02-06 10:30,6,76.725,76.75,76.575,76.625,178
20190601|2019-02-06 11:00,6,76.625,76.625,76.425,76.475,242
20190601|2019-02-06 11:30,6,76.45,76.475,76.325,76.375,152
20190601|2019-02-06 12:00,6,76.325,76.425,76.25,76.275,145
20190601|2019-02-06 12:30,6,76.25,76.275,76.05,76.1,802
20190601|2019-02-06 13:00,6,76.1,76.15,76.05,76.05,164
20190601|2019-02-07 08:30,7,76,76,75.175,75.725,1431
20190601|2019-02-07 09:00,7,75.675,75.75,75.525,75.525,303
20190601|2019-02-07 09:30,7,75.525,75.875,75.45,75.775,382
20190601|2019-02-07 10:00,7,75.75,75.75,75.575,75.7,236
20190601|2019-02-07 10:30,7,75.675,75.825,75.5,75.775,199
20190601|2019-02-07 11:00,7,75.775,75.775,75.625,75.625,132
20190601|2019-02-07 11:30,7,75.675,75.675,75.525,75.55,104
20190601|2019-02-07 12:00,7,75.55,75.575,75.4,75.45,154
20190601|2019-02-07 12:30,7,75.425,75.5,75.1,75.375,1440
20190601|2019-02-07 13:00,7,75.375,75.4,75.225,75.3,210
20190601|2019-02-08 08:30,8,75.375,75.45,74.75,75.175,967
20190601|2019-02-08 09:00,8,75.15,75.225,74.925,75.2,345
20190601|2019-02-08 09:30,8,75.175,75.175,74.475,74.525,750
20190601|2019-02-08 10:00,8,74.575,74.65,74.45,74.5,328
20190601|2019-02-08 10:30,8,74.5,74.6,74.25,74.475,470
20190601|2019-02-08 11:00,8,74.475,74.55,74.325,74.4,263
20190601|2019-02-08 11:30,8,74.375,74.375,74.2,74.275,203
20190601|2019-02-08 12:00,8,74.275,74.4,74.225,74.3,179
20190601|2019-02-08 12:30,8,74.3,74.45,74.2,74.35,1426
20190601|2019-02-08 13:00,8,74.375,74.475,74.25,74.275,172
20190601|2019-02-11 08:30,11,74.275,74.8,74.225,74.5,1002
20190601|2019-02-11 09:00,11,74.475,74.575,74.4,74.575,171
20190601|2019-02-11 09:30,11,74.55,74.575,74.3,74.3,279
20190601|2019-02-11 10:00,11,74.275,74.325,74.175,74.2,248
20190601|2019-02-11 10:30,11,74.225,74.525,74.125,74.525,368
20190601|2019-02-11 11:00,11,74.525,74.55,74.4,74.525,423
20190601|2019-02-11 11:30,11,74.55,75.35,74.55,75.35,1098
20190601|2019-02-11 12:00,11,75.375,75.625,75.225,75.55,641
20190601|2019-02-11 12:30,11,75.575,75.85,75.35,75.7,1658
20190601|2019-02-11 13:00,11,75.7,75.8,75.6,75.75,176
20190601|2019-02-12 08:30,12,76.4,78.075,76.15,77.275,3772
20190601|2019-02-12 09:00,12,77.35,77.8,77.15,77.775,927
20190601|2019-02-12 09:30,12,77.75,77.9,77.425,77.675,644
20190601|2019-02-12 10:00,12,77.7,77.85,77.7,77.7,208
20190601|2019-02-12 10:30,12,77.7,77.7,77.4,77.675,272
20190601|2019-02-12 11:00,12,77.7,77.825,77.65,77.725,459
20190601|2019-02-12 11:30,12,77.725,77.725,77.6,77.6,234
20190601|2019-02-12 12:00,12,77.625,77.625,77.325,77.35,255
20190601|2019-02-12 12:30,12,77.35,77.475,77.025,77.25,2059
20190601|2019-02-12 13:00,12,77.25,77.3,77.2,77.25,274
20190601|2019-02-13 08:30,13,77.175,77.825,76.675,77.475,1885
20190601|2019-02-13 09:00,13,77.475,78.15,77.425,78.025,1017
20190601|2019-02-13 09:30,13,78,78.075,77.825,77.875,479
20190601|2019-02-13 10:00,13,77.9,77.9,77.775,77.8,191
20190601|2019-02-13 10:30,13,77.825,77.875,77.725,77.775,130
20190601|2019-02-13 11:00,13,77.8,77.825,77.75,77.8,185
20190601|2019-02-13 11:30,13,77.8,77.825,77.725,77.775,130
20190601|2019-02-13 12:00,13,77.75,77.775,77.2,77.3,266
20190601|2019-02-13 12:30,13,77.3,77.65,77.25,77.625,1397
20190601|2019-02-13 13:00,13,77.625,77.725,77.6,77.7,176
20190601|2019-02-14 08:30,14,77,77.2,76.325,76.75,2088
20190601|2019-02-14 09:00,14,76.725,77.025,76.55,76.725,774
20190601|2019-02-14 09:30,14,76.8,76.925,76.525,76.575,332
20190601|2019-02-14 10:00,14,76.575,77,76.5,76.625,453
20190601|2019-02-14 10:30,14,76.675,77.15,76.65,76.825,415
20190601|2019-02-14 11:00,14,76.875,77.625,76.875,77.425,629
20190601|2019-02-14 11:30,14,77.425,77.475,77.125,77.3,316
20190601|2019-02-14 12:00,14,77.35,77.35,77.05,77.075,186
20190601|2019-02-14 12:30,14,77.1,77.225,76.325,76.425,1316
20190601|2019-02-14 13:00,14,76.425,76.475,76.275,76.475,473
20190601|2019-02-15 08:30,15,76.275,77.2,76.1,76.75,1111
20190601|2019-02-15 09:00,15,76.775,76.85,76.475,76.475,317
20190601|2019-02-15 09:30,15,76.5,76.6,76.45,76.475,262
20190601|2019-02-15 10:00,15,76.475,76.5,76.175,76.35,303
20190601|2019-02-15 10:30,15,76.375,76.675,76.375,76.55,241
20190601|2019-02-15 11:00,15,76.55,76.95,76.525,76.925,242
20190601|2019-02-15 11:30,15,76.9,76.925,76.8,76.9,106
20190601|2019-02-15 12:00,15,76.9,77.525,76.9,77.175,891
20190601|2019-02-15 12:30,15,77.15,77.325,76.575,76.775,652
20190601|2019-02-15 13:00,15,76.8,77,76.8,77,110
20190601|2019-02-19 08:30,19,76.45,76.5,74.45,74.975,3899
20190601|2019-02-19 09:00,19,74.925,75.05,74.4,75,1017
20190601|2019-02-19 09:30,19,75,75.075,73.875,73.925,1234
20190601|2019-02-19 10:00,19,73.875,73.925,73.725,73.85,1083
20190601|2019-02-19 10:30,19,73.75,73.875,73.725,73.775,358
20190601|2019-02-19 11:00,19,73.775,73.775,73.725,73.725,62
20190601|2019-02-19 11:30,19,73.725,73.725,73.725,73.725,42
20190601|2019-02-19 12:00,19,73.725,73.725,73.725,73.725,30
20190601|2019-02-19 12:30,19,73.725,74.275,73.725,73.725,733
20190601|2019-02-19 13:00,19,73.725,73.9,73.725,73.9,287
20190601|2019-02-20 08:30,20,73.725,74.55,73.45,73.5,3074
20190601|2019-02-20 09:00,20,73.5,73.5,72.2,72.55,2583
20190601|2019-02-20 09:30,20,72.55,73.875,72.275,73.4,2139
20190601|2019-02-20 10:00,20,73.375,73.8,73.15,73.475,837
20190601|2019-02-20 10:30,20,73.45,73.525,72.825,73.25,630
20190601|2019-02-20 11:00,20,73.275,73.45,72.925,72.925,301
20190601|2019-02-20 11:30,20,72.925,73.1,72.75,73.05,307
20190601|2019-02-20 12:00,20,73.05,73.125,72.875,72.875,418
20190601|2019-02-20 12:30,20,72.925,73.4,72.7,72.725,1064
20190601|2019-02-20 13:00,20,72.7,72.95,72.675,72.925,306
20190601|2019-02-21 08:30,21,74.1,75.3,74,75.125,2602
20190601|2019-02-21 09:00,21,75.15,75.525,74.55,75.275,1532
20190601|2019-02-21 09:30,21,75.25,75.375,75.1,75.375,313
20190601|2019-02-21 10:00,21,75.35,75.575,75.25,75.5,432
20190601|2019-02-21 10:30,21,75.525,75.675,75.425,75.575,491
20190601|2019-02-21 11:00,21,75.55,75.575,75.375,75.425,295
20190601|2019-02-21 11:30,21,75.475,75.55,75.45,75.5,100
20190601|2019-02-21 12:00,21,75.5,75.75,75.45,75.75,1317
20190601|2019-02-21 12:30,21,75.75,75.75,75.475,75.75,1107
20190601|2019-02-21 13:00,21,75.75,75.75,75.75,75.75,17
20190601|2019-02-22 08:30,22,75.4,76.525,75.4,76.2,1506
20190601|2019-02-22 09:00,22,76.175,76.2,75.3,75.875,665
20190601|2019-02-22 09:30,22,75.875,76.25,75.7,76.175,527
20190601|2019-02-22 10:00,22,76.175,76.475,76,76.4,434
20190601|2019-02-22 10:30,22,76.375,76.375,75.975,76.125,350
20190601|2019-02-22 11:00,22,76.075,76.3,75.875,75.95,215
20190601|2019-02-22 11:30,22,75.975,76.275,75.95,76.175,181
20190601|2019-02-22 12:00,22,76.225,76.375,76.125,76.2,192
20190601|2019-02-22 12:30,22,76.225,76.225,75.8,75.975,1504
20190601|2019-02-22 13:00,22,75.975,76,75.75,75.775,210
20190601|2019-02-25 08:30,25,75.325,75.475,74.55,74.925,2065
20190601|2019-02-25 09:00,25,74.95,75.15,74.725,74.75,912
20190601|2019-02-25 09:30,25,74.725,74.9,74.6,74.7,534
20190601|2019-02-25 10:00,25,74.625,74.65,74.3,74.375,583
20190601|2019-02-25 10:30,25,74.4,75.2,74.4,74.725,509
20190601|2019-02-25 11:00,25,74.725,75.025,74.575,75,312
20190601|2019-02-25 11:30,25,75.025,75.075,74.775,74.9,193
20190601|2019-02-25 12:00,25,74.925,75.1,74.325,74.525,483
20190601|2019-02-25 12:30,25,74.475,74.825,74.25,74.45,1894
20190601|2019-02-25 13:00,25,74.45,74.5,74.225,74.45,344
20190601|2019-02-26 08:30,26,75.075,75.35,74.55,74.825,1470
20190601|2019-02-26 09:00,26,74.775,75.05,74.15,74.525,831
20190601|2019-02-26 09:30,26,74.525,74.8,74.325,74.675,426
20190601|2019-02-26 10:00,26,74.7,75.175,74.675,75.075,299
20190601|2019-02-26 10:30,26,75.1,75.275,74.975,75.175,208
20190601|2019-02-26 11:00,26,75.175,75.8,75.175,75.7,451
20190601|2019-02-26 11:30,26,75.725,76.05,75.65,75.7,379
20190601|2019-02-26 12:00,26,75.725,76.175,75.675,76.175,831
20190601|2019-02-26 12:30,26,76.175,76.225,75.45,75.55,1792
20190601|2019-02-26 13:00,26,75.55,75.575,75.35,75.475,185
20190601|2019-02-27 08:30,27,74.55,75.475,74.425,75.425,1435
20190601|2019-02-27 09:00,27,75.425,75.725,75.275,75.525,416
20190601|2019-02-27 09:30,27,75.55,75.725,75.4,75.675,268
20190601|2019-02-27 10:00,27,75.7,76.6,75.5,76.4,593
20190601|2019-02-27 10:30,27,76.475,76.7,76.175,76.175,749
20190601|2019-02-27 11:00,27,76.15,76.275,75.825,76.15,585
20190601|2019-02-27 11:30,27,76.125,76.225,75.925,75.975,168
20190601|2019-02-27 12:00,27,76.05,76.4,76.025,76.2,174
20190601|2019-02-27 12:30,27,76.2,76.2,75.65,75.9,1187
20190601|2019-02-27 13:00,27,75.875,75.925,75.625,75.75,236
20190601|2019-02-28 08:30,28,75.9,76.65,75.825,76.425,1126
20190601|2019-02-28 09:00,28,76.45,76.5,76.075,76.075,483
20190601|2019-02-28 09:30,28,76.075,76.4,76.075,76.175,278
20190601|2019-02-28 10:00,28,76.175,76.3,76.075,76.125,312
20190601|2019-02-28 10:30,28,76.125,76.125,75.875,76.025,224
20190601|2019-02-28 11:00,28,76.05,76.125,75.775,75.9,338
20190601|2019-02-28 11:30,28,75.9,76,75.8,75.875,234
20190601|2019-02-28 12:00,28,75.85,75.925,75.675,75.825,330
20190601|2019-02-28 12:30,28,75.775,76.05,75.625,75.95,1285
20190601|2019-02-28 13:00,28,75.95,75.95,75.65,75.7,141
20190601|2019-03-01 08:30,1,75.9,76.825,75.7,76.6,1588
20190601|2019-03-01 09:00,1,76.6,76.8,76.2,76.225,682
20190601|2019-03-01 09:30,1,76.225,76.325,75.9,76,437
20190601|2019-03-01 10:00,1,76.025,76.025,75.625,75.725,753
20190601|2019-03-01 10:30,1,75.725,75.875,75.475,75.8,660
20190601|2019-03-01 11:00,1,75.825,76.15,75.7,75.8,428
20190601|2019-03-01 11:30,1,75.775,75.85,75.45,75.775,414
20190601|2019-03-01 12:00,1,75.775,76.05,75.625,75.925,293
20190601|2019-03-01 12:30,1,75.925,75.975,75.425,75.6,991
20190601|2019-03-01 13:00,1,75.625,75.75,75.55,75.6,160
20190601|2019-03-04 08:30,4,76.225,76.575,75.825,76.075,1318
20190601|2019-03-04 09:00,4,76.05,76.125,75.7,75.95,430
20190601|2019-03-04 09:30,4,75.95,75.975,75.75,75.85,195
20190601|2019-03-04 10:00,4,75.875,75.925,75.6,75.65,240
20190601|2019-03-04 10:30,4,75.65,75.775,75.525,75.65,273
20190601|2019-03-04 11:00,4,75.625,75.675,75.35,75.45,431
20190601|2019-03-04 11:30,4,75.5,75.525,75.225,75.25,536
20190601|2019-03-04 12:00,4,75.225,75.35,75.15,75.25,284
20190601|2019-03-04 12:30,4,75.275,75.325,75.025,75.225,774
20190601|2019-03-04 13:00,4,75.25,75.325,75.225,75.275,167
20190601|2019-03-05 08:30,5,75.425,76.025,75.425,75.925,875
20190601|2019-03-05 09:00,5,75.925,76.4,75.85,76.175,942
20190601|2019-03-05 09:30,5,76.175,76.4,76.15,76.35,695
20190601|2019-03-05 10:00,5,76.375,76.525,76.3,76.525,364
20190601|2019-03-05 10:30,5,76.525,76.85,76.5,76.725,493
20190601|2019-03-05 11:00,5,76.7,76.7,76.3,76.55,549
20190601|2019-03-05 11:30,5,76.55,76.775,76.375,76.425,337
20190601|2019-03-05 12:00,5,76.425,76.725,76.425,76.55,243
20190601|2019-03-05 12:30,5,76.525,76.725,76.225,76.3,657
20190601|2019-03-05 13:00,5,76.3,76.425,76.25,76.425,142
20190601|2019-03-06 08:30,6,76.3,76.325,75.9,76.175,812
20190601|2019-03-06 09:00,6,76.15,76.3,76.075,76.175,375
20190601|2019-03-06 09:30,6,76.175,76.2,75.775,75.825,423
20190601|2019-03-06 10:00,6,75.825,75.975,75.575,75.7,562
20190601|2019-03-06 10:30,6,75.75,76.475,75.725,76.175,748
20190601|2019-03-06 11:00,6,76.175,76.2,75.925,75.925,187
20190601|2019-03-06 11:30,6,75.925,75.975,75.725,75.825,349
20190601|2019-03-06 12:00,6,75.825,75.925,75.725,75.725,150
20190601|2019-03-06 12:30,6,75.75,75.85,75.625,75.75,620
20190601|2019-03-06 13:00,6,75.725,75.975,75.725,75.975,115
20190601|2019-03-07 08:30,7,76.15,76.175,75.25,75.275,1792
20190601|2019-03-07 09:00,7,75.275,75.475,75.075,75.1,679
20190601|2019-03-07 09:30,7,75.1,75.25,74.925,75.25,738
20190601|2019-03-07 10:00,7,75.225,75.35,74.95,75,530
20190601|2019-03-07 10:30,7,75,75.125,74.8,75.125,404
20190601|2019-03-07 11:00,7,75.1,75.275,75.05,75.225,322
20190601|2019-03-07 11:30,7,75.175,75.3,75.125,75.225,179
20190601|2019-03-07 12:00,7,75.15,75.275,74.95,74.95,521
20190601|2019-03-07 12:30,7,74.975,75.75,74.85,75.675,2156
20190601|2019-03-07 13:00,7,75.65,76.1,75.65,76.05,729
20190601|2019-03-08 08:30,8,75.8,77.1,75.8,77.075,2274
20190601|2019-03-08 09:00,8,77.1,77.175,76.725,76.725,777
20190601|2019-03-08 09:30,8,76.725,77.275,76.7,76.95,1016
20190601|2019-03-08 10:00,8,76.95,77.125,76.875,77.075,411
20190601|2019-03-08 10:30,8,77.05,77.125,76.6,76.65,583
20190601|2019-03-08 11:00,8,76.65,77.525,76.65,77.475,894
20190601|2019-03-08 11:30,8,77.45,77.725,77.325,77.425,744
20190601|2019-03-08 12:00,8,77.425,77.625,77.375,77.575,398
20190601|2019-03-08 12:30,8,77.575,78.425,77.5,78.3,2746
20190601|2019-03-08 13:00,8,78.325,78.525,78.125,78.45,615
20190601|2019-03-11 08:30,11,78.75,79,78.05,78.5,3171
20190601|2019-03-11 09:00,11,78.525,79.05,78.25,78.35,1861
20190601|2019-03-11 09:30,11,78.35,78.875,78.35,78.7,932
20190601|2019-03-11 10:00,11,78.7,79,78.525,79,817
20190601|2019-03-11 10:30,11,79.025,79.95,79.025,79.925,2140
20190601|2019-03-11 11:00,11,79.9,80.025,79.6,79.725,1111
20190601|2019-03-11 11:30,11,79.7,79.725,79.4,79.625,577
20190601|2019-03-11 12:00,11,79.575,80.025,79.45,79.875,1177
20190601|2019-03-11 12:30,11,79.85,80.125,79.5,80.05,3284
20190601|2019-03-11 13:00,11,80.075,80.075,79.55,79.625,283
20190601|2019-03-12 08:30,12,79.95,79.975,79.025,79.525,2389
20190601|2019-03-12 09:00,12,79.55,79.975,79.55,79.75,1189
20190601|2019-03-12 09:30,12,79.7,79.725,79.325,79.625,1093
20190601|2019-03-12 10:00,12,79.6,79.675,79.375,79.425,490
20190601|2019-03-12 10:30,12,79.425,79.7,79.425,79.675,567
20190601|2019-03-12 11:00,12,79.65,80.125,79.625,80,1355
20190601|2019-03-12 11:30,12,80,80.3,79.975,80.175,685
20190601|2019-03-12 12:00,12,80.15,80.25,79.825,79.85,713
20190601|2019-03-12 12:30,12,79.875,80.425,79.75,80.4,1764
20190601|2019-03-12 13:00,12,80.4,80.4,80.125,80.225,279
20190601|2019-03-13 08:30,13,80.5,81.35,80.275,81.3,3043
20190601|2019-03-13 09:00,13,81.35,81.95,81.25,81.275,2273
20190601|2019-03-13 09:30,13,81.275,81.775,81.275,81.475,1022
20190601|2019-03-13 10:00,13,81.5,81.65,81.25,81.325,858
20190601|2019-03-13 10:30,13,81.35,81.55,81.1,81.3,1533
20190601|2019-03-13 11:00,13,81.3,81.4,80.725,80.9,1842
20190601|2019-03-13 11:30,13,80.9,80.925,79.9,80.2,2063
20190601|2019-03-13 12:00,13,80.225,80.55,79.85,80.375,1047
20190601|2019-03-13 12:30,13,80.35,81.1,80.25,81,3339
20190601|2019-03-13 13:00,13,81,81,80.875,80.925,247
20190601|2019-03-14 08:30,14,80.75,82.475,80.725,82.375,3846
20190601|2019-03-14 09:00,14,82.375,82.45,82.025,82.325,2038
20190601|2019-03-14 09:30,14,82.3,83,82.3,82.7,2066
20190601|2019-03-14 10:00,14,82.7,82.95,82.575,82.925,829
20190601|2019-03-14 10:30,14,82.925,82.95,82.575,82.7,1320
20190601|2019-03-14 11:00,14,82.7,82.9,82.6,82.825,770
20190601|2019-03-14 11:30,14,82.825,82.875,82.5,82.725,856
20190601|2019-03-14 12:00,14,82.725,82.925,82.55,82.925,813
20190601|2019-03-14 12:30,14,82.95,83.6,82.9,83.525,2780
20190601|2019-03-14 13:00,14,83.5,83.525,83.4,83.475,391
20190601|2019-03-15 08:30,15,83.65,86.525,83.45,86.525,7108
20190601|2019-03-15 09:00,15,86.525,86.525,85,85.75,3237
20190601|2019-03-15 09:30,15,85.775,86.05,85.625,85.85,1156
20190601|2019-03-15 10:00,15,85.85,86.525,85.825,86.425,1797
20190601|2019-03-15 10:30,15,86.4,86.525,86.175,86.525,965
20190601|2019-03-15 11:00,15,86.525,86.525,86.4,86.525,558
20190601|2019-03-15 11:30,15,86.525,86.525,86.15,86.3,869
20190601|2019-03-15 12:00,15,86.275,86.525,86.25,86.525,435
20190601|2019-03-15 12:30,15,86.525,86.525,86.525,86.525,90
20190601|2019-03-15 13:00,15,86.525,86.525,86.525,86.525,18
20190601|2019-03-18 08:30,18,88.325,88.875,85.325,85.775,7808
20190601|2019-03-18 09:00,18,85.725,86.875,85.725,86.5,2597
20190601|2019-03-18 09:30,18,86.45,86.475,85.825,86.05,1131
20190601|2019-03-18 10:00,18,86.075,86.375,85.825,85.975,1318
20190601|2019-03-18 10:30,18,86,86.6,85.55,86.425,2301
20190601|2019-03-18 11:00,18,86.45,86.5,85.9,86.225,1046
20190601|2019-03-18 11:30,18,86.2,86.55,86.1,86.275,926
20190601|2019-03-18 12:00,18,86.3,86.45,86.2,86.275,1037
20190601|2019-03-18 12:30,18,86.3,87.95,86.3,87.925,5567
20190601|2019-03-18 13:00,18,87.925,87.95,87.475,87.575,621
20190601|2019-03-19 08:30,19,88.2,88.5,87.05,87.3,4451
20190601|2019-03-19 09:00,19,87.325,87.625,86.425,86.45,2493
20190601|2019-03-19 09:30,19,86.45,88.025,86.425,88.025,2402
20190601|2019-03-19 10:00,19,87.975,87.975,86.85,86.975,1466
20190601|2019-03-19 10:30,19,86.95,87.125,86.225,86.9,2076
20190601|2019-03-19 11:00,19,86.925,87.325,86.45,86.575,1553
20190601|2019-03-19 11:30,19,86.575,86.8,85.625,85.775,2327
20190601|2019-03-19 12:00,19,85.8,87.175,85.65,86.9,1891
20190601|2019-03-19 12:30,19,86.875,87.45,86.65,87.225,2490
20190601|2019-03-19 13:00,19,87.225,87.425,86.95,86.975,607
20190601|2019-03-20 08:30,20,87.5,88.45,87.35,88.1,5242
20190601|2019-03-20 09:00,20,88.075,88.925,88.075,88.475,2663
20190601|2019-03-20 09:30,20,88.45,88.95,88.45,88.75,1458
20190601|2019-03-20 10:00,20,88.725,89.225,88.65,89.225,1209
20190601|2019-03-20 10:30,20,89.225,90.175,89.175,89.975,3529
20190601|2019-03-20 11:00,20,89.975,90.225,89.7,90.225,1552
20190601|2019-03-20 11:30,20,90.225,90.25,89.75,89.95,1872
20190601|2019-03-20 12:00,20,89.95,90.25,89.9,90.25,673
20190601|2019-03-20 12:30,20,90.25,90.25,90.25,90.25,159
20190601|2019-03-20 13:00,20,90.25,90.25,90.25,90.25,59
20190601|2019-03-21 08:30,21,90.55,94.75,90.375,92.5,12203
20190601|2019-03-21 09:00,21,92.45,93.425,91.7,93.075,3261
20190601|2019-03-21 09:30,21,93.075,93.7,92.725,93.6,2932
20190601|2019-03-21 10:00,21,93.6,93.75,93.125,93.325,1815
20190601|2019-03-21 10:30,21,93.325,94.2,93.3,94.025,2136
20190601|2019-03-21 11:00,21,94.025,94.35,93.9,94.175,1358
20190601|2019-03-21 11:30,21,94.2,94.375,93.55,94.375,2020
20190601|2019-03-21 12:00,21,94.35,94.75,94.275,94.75,3444
20190601|2019-03-21 12:30,21,94.75,94.75,94.55,94.75,1954
20190601|2019-03-21 13:00,21,94.75,94.75,94.75,94.75,184
20190601|2019-03-22 08:30,22,96.025,97.825,95.825,97.675,9917
20190601|2019-03-22 09:00,22,97.725,97.775,96.45,96.575,3849
20190601|2019-03-22 09:30,22,96.55,97.05,95.55,96.025,3549
20190601|2019-03-22 10:00,22,96.025,96.125,91.025,92.1,6320
20190601|2019-03-22 10:30,22,92.1,95.65,91.95,95.05,3425
20190601|2019-03-22 11:00,22,95.075,95.75,94.05,95.575,1816
20190601|2019-03-22 11:30,22,95.6,95.825,95.075,95.3,1826
20190601|2019-03-22 12:00,22,95.325,95.925,94.1,94.325,2069
20190601|2019-03-22 12:30,22,94.325,95.8,94.275,95.625,5253
20190601|2019-03-22 13:00,22,95.65,95.65,95.275,95.45,535
20190601|2019-03-25 08:30,25,97.1,97.35,95.5,96.875,8083
20190601|2019-03-25 09:00,25,96.85,97.3,96.25,96.25,2695
20190601|2019-03-25 09:30,25,96.25,96.55,95.225,95.275,3034
20190601|2019-03-25 10:00,25,95.3,95.95,94.875,95.075,2283
20190601|2019-03-25 10:30,25,95.075,95.525,94.825,94.925,1800
20190601|2019-03-25 11:00,25,94.925,95.575,94.5,95.05,1970
20190601|2019-03-25 11:30,25,95.05,95.725,94.825,95.7,1244
20190601|2019-03-25 12:00,25,95.675,96.275,95.35,95.95,1595
20190601|2019-03-25 12:30,25,95.925,96.425,95.425,95.675,2999
20190601|2019-03-25 13:00,25,95.7,95.7,95.525,95.675,590
20190601|2019-03-26 08:30,26,96.225,96.225,94.2,95.55,6101
20190601|2019-03-26 09:00,26,95.6,96.05,95.525,95.675,2352
20190601|2019-03-26 09:30,26,95.7,96.2,95.675,96.075,1527
20190601|2019-03-26 10:00,26,96.025,96.175,95.3,95.5,1476
20190601|2019-03-26 10:30,26,95.525,95.7,95.075,95.65,1529
20190601|2019-03-26 11:00,26,95.675,95.825,95.225,95.475,1444
20190601|2019-03-26 11:30,26,95.525,95.625,95.4,95.6,629
20190601|2019-03-26 12:00,26,95.575,95.875,95.525,95.675,792
20190601|2019-03-26 12:30,26,95.675,95.7,95.125,95.325,2721
20190601|2019-03-26 13:00,26,95.275,95.3,94.85,94.9,865
20190601|2019-03-27 08:30,27,95.05,95.2,92.8,92.85,7089
20190601|2019-03-27 09:00,27,92.85,94.625,92.85,94.6,2757
20190601|2019-03-27 09:30,27,94.625,94.65,93.575,93.75,1534
20190601|2019-03-27 10:00,27,93.7,94.025,93.55,93.95,1052
20190601|2019-03-27 10:30,27,93.975,94.3,93.825,94.1,1057
20190601|2019-03-27 11:00,27,94.125,94.275,93.35,93.775,1374
20190601|2019-03-27 11:30,27,93.8,94.425,93.8,94.125,1241
20190601|2019-03-27 12:00,27,94.1,94.825,94.1,94.7,1254
20190601|2019-03-27 12:30,27,94.675,95.1,94.625,94.775,3775
20190601|2019-03-27 13:00,27,94.75,94.775,94.625,94.725,520
20190601|2019-03-28 08:30,28,93.625,94.75,93.15,93.975,4419
20190601|2019-03-28 09:00,28,93.95,94.225,93.675,93.875,1250
20190601|2019-03-28 09:30,28,93.875,94.05,92.525,92.75,2535
20190601|2019-03-28 10:00,28,92.825,93.425,92.775,93.075,1317
20190601|2019-03-28 10:30,28,93.075,93.175,92.275,92.525,1528
20190601|2019-03-28 11:00,28,92.525,92.525,91.8,91.8,3447
20190601|2019-03-28 11:30,28,91.8,92.3,91.8,91.8,1397
20190601|2019-03-28 12:00,28,91.8,91.8,91.8,91.8,195
20190601|2019-03-28 12:30,28,91.8,91.975,91.8,91.8,748
20190601|2019-03-28 13:00,28,91.8,91.8,91.8,91.8,57
20190601|2019-03-29 08:30,29,90.75,90.8,87.8,88.8,9921
20190601|2019-03-29 09:00,29,88.75,90.4,88.7,90.325,2548
20190601|2019-03-29 09:30,29,90.3,91.25,89.875,91.125,1853
20190601|2019-03-29 10:00,29,91.075,92.4,90.975,91.875,3164
20190601|2019-03-29 10:30,29,91.875,92.4,91.1,91.625,2351
20190601|2019-03-29 11:00,29,91.65,91.9,89.725,89.95,1705
20190601|2019-03-29 11:30,29,89.925,90.425,89.85,90.025,1000
20190601|2019-03-29 12:00,29,90.075,90.15,89.35,89.725,1662
20190601|2019-03-29 12:30,29,89.775,90.55,88.225,88.35,5053
20190601|2019-03-29 13:00,29,88.375,88.6,87.575,87.65,2008
20190601|2019-04-01 08:30,1,87.3,88.75,86.25,87.975,8739
20190601|2019-04-01 09:00,1,87.975,89.325,87.925,88.275,2578
20190601|2019-04-01 09:30,1,88.25,89.175,88.175,88.775,1291
20190601|2019-04-01 10:00,1,88.7,88.925,87.85,87.875,1167
20190601|2019-04-01 10:30,1,87.825,88.275,87.15,88.175,1591
20190601|2019-04-01 11:00,1,88.15,88.475,87.725,88.225,874
20190601|2019-04-01 11:30,1,88.225,88.925,88,88.275,1584
20190601|2019-04-01 12:00,1,88.325,88.325,87.55,87.7,1550
20190601|2019-04-01 12:30,1,87.675,88.725,87.575,88.625,4673
20190601|2019-04-01 13:00,1,88.6,88.625,88.15,88.5,789
20190601|2019-04-02 08:30,2,89.225,91.4,89.2,91.25,5842
20190601|2019-04-02 09:00,2,91.25,91.275,90.35,90.95,2859
20190601|2019-04-02 09:30,2,90.925,91.1,90.475,90.7,1943
20190601|2019-04-02 10:00,2,90.675,91.1,90.675,90.95,1154
20190601|2019-04-02 10:30,2,90.95,91.425,90.875,91.325,2213
20190601|2019-04-02 11:00,2,91.3,91.35,90.75,91.125,1542
20190601|2019-04-02 11:30,2,91.15,91.4,91.15,91.325,1422
20190601|2019-04-02 12:00,2,91.3,91.325,91.025,91.25,1648
20190601|2019-04-02 12:30,2,91.275,91.5,91.25,91.5,3131
20190601|2019-04-02 13:00,2,91.5,91.5,91.5,91.5,118
20190601|2019-04-03 08:30,3,92.1,93.75,92.1,93.475,10241
20190601|2019-04-03 09:00,3,93.475,93.5,92.775,93.05,1853
20190601|2019-04-03 09:30,3,93.05,93.625,92.95,93.525,1875
20190601|2019-04-03 10:00,3,93.525,93.875,93.375,93.65,1552
20190601|2019-04-03 10:30,3,93.625,94.325,93.575,94.1,2156
20190601|2019-04-03 11:00,3,94.175,94.325,93.65,93.85,1466
20190601|2019-04-03 11:30,3,93.9,94.15,93.8,94.075,819
20190601|2019-04-03 12:00,3,94.075,94.375,93.975,94.25,1303
20190601|2019-04-03 12:30,3,94.275,95,94.15,94.8,4326
20190601|2019-04-03 13:00,3,94.825,95.075,94.825,94.825,896
20190601|2019-04-04 08:30,4,93.95,96.85,93.85,95.975,11565
20190601|2019-04-04 09:00,4,95.95,96.45,95.575,95.825,2400
20190601|2019-04-04 09:30,4,95.85,97.55,95.825,97.075,4537
20190601|2019-04-04 10:00,4,97.1,97.2,96.6,96.8,1841
20190601|2019-04-04 10:30,4,96.75,97.475,96.5,97.175,2678
20190601|2019-04-04 11:00,4,97.2,97.85,97.175,97.85,3964
20190601|2019-04-04 11:30,4,97.85,97.85,97.85,97.85,256
20190601|2019-04-04 12:00,4,97.85,97.85,97.85,97.85,107
20190601|2019-04-04 12:30,4,97.85,97.85,97.85,97.85,68
20190601|2019-04-04 13:00,4,97.85,97.85,97.85,97.85,45
20190601|2019-04-05 08:30,5,99.225,99.825,98.4,99.2,9690
20190601|2019-04-05 09:00,5,99.175,99.3,96.1,97,5845
20190601|2019-04-05 09:30,5,96.975,98.325,96.725,97.55,2714
20190601|2019-04-05 10:00,5,97.575,98.8,97.3,98.575,1464
20190601|2019-04-05 10:30,5,98.625,99.1,98.425,99,1185
20190601|2019-04-05 11:00,5,98.975,99.1,98.275,98.55,1121
20190601|2019-04-05 11:30,5,98.625,98.875,98.425,98.5,706
20190601|2019-04-05 12:00,5,98.525,98.725,98.325,98.5,861
20190601|2019-04-05 12:30,5,98.5,99.2,97.5,99.125,5850
20190601|2019-04-05 13:00,5,99.1,99.4,98.9,99.125,1053
20190601|2019-04-08 08:30,8,98.575,98.875,97.35,97.8,5466
20190601|2019-04-08 09:00,8,97.85,97.9,96.85,97.175,2758
20190601|2019-04-08 09:30,8,97.2,98.3,97.175,98.25,1254
20190601|2019-04-08 10:00,8,98.25,98.45,97.825,98.1,1170
20190601|2019-04-08 10:30,8,98.125,98.2,97.3,97.525,1481
20190601|2019-04-08 11:00,8,97.6,98.425,97.275,98.025,2258
20190601|2019-04-08 11:30,8,98.05,98.075,97.7,97.9,405
20190601|2019-04-08 12:00,8,97.85,98.375,97.775,98.075,741
20190601|2019-04-08 12:30,8,98.1,98.275,97.375,98.125,3150
20190601|2019-04-08 13:00,8,98.125,98.125,97.75,97.825,565
20190601|2019-04-09 08:30,9,96.75,97.1,95.8,96.2,5187
20190601|2019-04-09 09:00,9,96.2,96.575,95.925,96.025,1434
20190601|2019-04-09 09:30,9,96.025,96.1,95.15,95.25,5067
20190601|2019-04-09 10:00,9,95.275,95.5,95.225,95.5,965
20190601|2019-04-09 10:30,9,95.5,95.75,95.3,95.5,1140
20190601|2019-04-09 11:00,9,95.525,95.6,95.15,95.15,799
20190601|2019-04-09 11:30,9,95.15,95.15,95.15,95.15,122
20190601|2019-04-09 12:00,9,95.15,95.15,95.15,95.15,73
20190601|2019-04-09 12:30,9,95.15,95.15,95.15,95.15,206
20190601|2019-04-09 13:00,9,95.15,95.15,95.15,95.15,15
20190601|2019-04-10 08:30,10,94,96.5,93.525,95.7,6610
20190601|2019-04-10 09:00,10,95.65,96.625,95.65,95.775,2134
20190601|2019-04-10 09:30,10,95.8,96.275,95.8,96.2,856
20190601|2019-04-10 10:00,10,96.225,97.2,96.175,97.075,2424
20190601|2019-04-10 10:30,10,97.05,97.125,96.1,97.05,1797
20190601|2019-04-10 11:00,10,97.075,97.175,96.8,97.075,796
20190601|2019-04-10 11:30,10,97.075,97.325,96.725,96.9,1068
20190601|2019-04-10 12:00,10,96.875,97.3,96.625,96.7,896
20190601|2019-04-10 12:30,10,96.7,96.925,96.275,96.45,4255
20190601|2019-04-10 13:00,10,96.45,96.65,96.35,96.35,611
20190601|2019-04-11 08:30,11,99.45,99.45,98.1,98.725,9432
20190601|2019-04-11 09:00,11,98.7,98.7,97.95,98.675,2776
20190601|2019-04-11 09:30,11,98.6,99.15,98.6,99.125,1679
20190601|2019-04-11 10:00,11,99.125,99.2,98.875,99.2,900
20190601|2019-04-11 10:30,11,99.15,99.15,98.4,98.425,1259
20190601|2019-04-11 11:00,11,98.45,98.75,98.225,98.675,1316
20190601|2019-04-11 11:30,11,98.7,98.7,98.1,98.125,831
20190601|2019-04-11 12:00,11,98.1,98.125,97.025,97.2,2291
20190601|2019-04-11 12:30,11,97.25,97.875,96.5,97.65,3002
20190601|2019-04-11 13:00,11,97.625,97.65,97,97,816
20190601|2019-04-12 08:30,12,96.675,96.85,95.1,95.825,4792
20190601|2019-04-12 09:00,12,95.85,96.5,95.8,96.225,1529
20190601|2019-04-12 09:30,12,96.25,96.75,95.9,96.575,1041
20190601|2019-04-12 10:00,12,96.575,96.75,95.95,96.325,1069
20190601|2019-04-12 10:30,12,96.35,97.25,96.35,97,1368
20190601|2019-04-12 11:00,12,97.025,98.125,96.875,97.275,2026
20190601|2019-04-12 11:30,12,97.275,97.75,97.2,97.375,674
20190601|2019-04-12 12:00,12,97.35,97.825,97.2,97.625,661
20190601|2019-04-12 12:30,12,97.625,98.725,97.625,98.525,3866
20190601|2019-04-12 13:00,12,98.5,98.55,98.175,98.3,535
20190601|2019-04-15 08:30,15,99.05,99.4,97.425,98.275,3914
20190601|2019-04-15 09:00,15,98.25,98.4,97.8,98.125,1113
20190601|2019-04-15 09:30,15,98.075,98.7,97.875,98.3,1015
20190601|2019-04-15 10:00,15,98.35,98.8,98.35,98.675,626
20190601|2019-04-15 10:30,15,98.675,99.1,98.525,98.9,1088
20190601|2019-04-15 11:00,15,98.925,99.05,98.625,98.85,904
20190601|2019-04-15 11:30,15,98.8,98.875,98.125,98.6,781
20190601|2019-04-15 12:00,15,98.55,98.625,98.1,98.35,578
20190601|2019-04-15 12:30,15,98.375,98.55,97.9,98.325,1749
20190601|2019-04-15 13:00,15,98.325,98.35,98.1,98.125,504
20190601|2019-04-16 08:30,16,99.025,99.025,97.825,98.575,2511
20190601|2019-04-16 09:00,16,98.55,98.6,98,98.3,1048
20190601|2019-04-16 09:30,16,98.275,99,98.275,98.8,1520
20190601|2019-04-16 10:00,16,98.775,98.8,98.3,98.35,918
20190601|2019-04-16 10:30,16,98.35,98.525,97.925,98.1,1082
20190601|2019-04-16 11:00,16,98.1,98.525,98,98.425,811
20190601|2019-04-16 11:30,16,98.425,98.45,97.3,97.425,1762
20190601|2019-04-16 12:00,16,97.425,97.95,96.1,96.65,2210
20190601|2019-04-16 12:30,16,96.6,97.225,96.425,97.05,2542
20190601|2019-04-16 13:00,16,97.075,97.15,96.475,96.55,936
20190601|2019-04-17 08:30,17,97.225,97.875,95.2,95.4,5999
20190601|2019-04-17 09:00,17,95.35,96.275,94.475,96.125,3429
20190601|2019-04-17 09:30,17,96.175,96.525,95.75,96.15,1806
20190601|2019-04-17 10:00,17,96.125,96.45,95.875,96.1,949
20190601|2019-04-17 10:30,17,96.05,96.65,95.9,96.525,1070
20190601|2019-04-17 11:00,17,96.525,96.9,96.3,96.5,1053
20190601|2019-04-17 11:30,17,96.525,96.875,96.325,96.5,725
20190601|2019-04-17 12:00,17,96.475,96.8,96.175,96.35,503
20190601|2019-04-17 12:30,17,96.375,96.5,96.05,96.2,2044
20190601|2019-04-17 13:00,17,96.2,96.35,96.05,96.15,515
20190601|2019-04-18 08:30,18,96.525,96.8,95.25,95.5,3686
20190601|2019-04-18 09:00,18,95.5,96.35,94.35,96.275,3248
20190601|2019-04-18 09:30,18,96.225,97.025,96.025,96.3,2170
20190601|2019-04-18 10:00,18,96.3,96.725,95.825,96,1124
20190601|2019-04-18 10:30,18,96.05,96.225,95.675,95.7,631
20190601|2019-04-18 11:00,18,95.7,96.15,95.45,96.075,948
20190601|2019-04-18 11:30,18,96.05,96.425,95.75,96.425,582
20190601|2019-04-18 12:00,18,96.425,96.45,96.025,96.325,509
20190601|2019-04-18 12:30,18,96.325,96.975,96.325,96.725,2561
20190601|2019-04-18 13:00,18,96.725,96.775,96.5,96.75,889
20190601|2019-04-22 08:30,22,97.3,97.325,96.075,96.3,5128
20190601|2019-04-22 09:00,22,96.25,96.8,96.075,96.4,1392
20190601|2019-04-22 09:30,22,96.35,96.35,95.15,95.475,1926
20190601|2019-04-22 10:00,22,95.55,96.175,95.475,95.925,953
20190601|2019-04-22 10:30,22,95.95,95.95,95.4,95.775,968
20190601|2019-04-22 11:00,22,95.825,95.825,94.7,95.075,1497
20190601|2019-04-22 11:30,22,95.05,95.2,94.55,94.625,1683
20190601|2019-04-22 12:00,22,94.6,94.75,94.025,94.25,1978
20190601|2019-04-22 12:30,22,94.25,94.475,93.75,93.75,2796
20190601|2019-04-22 13:00,22,93.75,93.875,93.75,93.75,402
20190601|2019-04-23 08:30,23,93.25,93.25,91.875,92.225,6835
20190601|2019-04-23 09:00,23,92.2,92.875,91.725,91.8,2301
20190601|2019-04-23 09:30,23,91.825,92.725,91.825,92.375,1431
20190601|2019-04-23 10:00,23,92.375,92.85,92.15,92.675,1083
20190601|2019-04-23 10:30,23,92.65,94.8,92.625,93.95,3067
20190601|2019-04-23 11:00,23,93.95,94.5,93.675,94.375,1052
20190601|2019-04-23 11:30,23,94.4,94.95,94.175,94.35,1891
20190601|2019-04-23 12:00,23,94.375,94.525,93.275,93.475,2014
20190601|2019-04-23 12:30,23,93.45,93.575,92.025,92.4,4887
20190601|2019-04-23 13:00,23,92.375,92.625,92.225,92.325,803
20190601|2019-04-24 08:30,24,92.25,92.55,91.55,92.325,3590
20190601|2019-04-24 09:00,24,92.3,92.9,92.125,92.575,1642
20190601|2019-04-24 09:30,24,92.6,92.825,92.025,92.225,845
20190601|2019-04-24 10:00,24,92.225,92.475,92.1,92.275,518
20190601|2019-04-24 10:30,24,92.325,92.975,92.175,92.875,1193
20190601|2019-04-24 11:00,24,92.825,93.125,92.25,92.5,1539
20190601|2019-04-24 11:30,24,92.55,92.6,92.275,92.3,562
20190601|2019-04-24 12:00,24,92.275,92.825,92.275,92.625,731
20190601|2019-04-24 12:30,24,92.675,93.125,92.575,92.775,2962
20190601|2019-04-24 13:00,24,92.8,92.825,92.625,92.75,523
20190601|2019-04-25 08:30,25,91,91.25,89.775,90.125,7716
20190601|2019-04-25 09:00,25,90.125,90.325,89.775,89.775,1733
20190601|2019-04-25 09:30,25,89.775,89.775,89.775,89.775,230
20190601|2019-04-25 10:00,25,89.775,89.775,89.775,89.775,24
20190601|2019-04-25 10:30,25,89.775,89.775,89.775,89.775,173
20190601|2019-04-25 11:00,25,89.775,90.1,89.775,89.775,2210
20190601|2019-04-25 11:30,25,89.775,89.775,89.775,89.775,46
20190601|2019-04-25 12:00,25,89.775,89.775,89.775,89.775,47
20190601|2019-04-25 12:30,25,89.775,89.775,89.775,89.775,143
20190601|2019-04-25 13:00,25,89.775,89.775,89.775,89.775,141
20190601|2019-04-26 08:30,26,89.425,91.425,89.425,90.4,7318
20190601|2019-04-26 09:00,26,90.375,90.375,89.3,90.15,2319
20190601|2019-04-26 09:30,26,90.175,90.4,89.675,90.2,905
20190601|2019-04-26 10:00,26,90.25,90.925,90.25,90.85,1204
20190601|2019-04-26 10:30,26,90.875,90.9,89.85,89.85,1049
20190601|2019-04-26 11:00,26,89.875,90.025,89.275,89.55,1257
20190601|2019-04-26 11:30,26,89.55,89.775,89.25,89.5,983
20190601|2019-04-26 12:00,26,89.5,89.6,89.275,89.35,617
20190601|2019-04-26 12:30,26,89.35,89.375,88.575,88.625,4386
20190601|2019-04-26 13:00,26,88.6,88.725,88.475,88.575,908
20190601|2019-04-29 08:30,29,88.75,89.125,87.4,87.55,4454
20190601|2019-04-29 09:00,29,87.6,88.25,87.025,88.25,1676
20190601|2019-04-29 09:30,29,88.25,88.375,87.85,88.05,1095
20190601|2019-04-29 10:00,29,88.05,88.375,87.85,88.325,790
20190601|2019-04-29 10:30,29,88.35,88.625,88.175,88.275,864
20190601|2019-04-29 11:00,29,88.3,88.375,87.9,88.225,901
20190601|2019-04-29 11:30,29,88.275,88.45,88.075,88.125,365
20190601|2019-04-29 12:00,29,88.125,88.4,88,88.2,440
20190601|2019-04-29 12:30,29,88.175,88.425,87.85,88.075,2459
20190601|2019-04-29 13:00,29,88.05,88.175,87.875,87.925,576
20190601|2019-04-30 08:30,30,88.55,89.8,88.3,89.125,4500
20190601|2019-04-30 09:00,30,89.125,89.15,88.175,88.575,2272
20190601|2019-04-30 09:30,30,88.575,89.175,88.525,88.775,973
20190601|2019-04-30 10:00,30,88.75,88.775,88.275,88.475,890
20190601|2019-04-30 10:30,30,88.475,88.8,88.175,88.375,886
20190601|2019-04-30 11:00,30,88.375,88.625,88.1,88.325,816
20190601|2019-04-30 11:30,30,88.325,88.325,88.125,88.175,554
20190601|2019-04-30 12:00,30,88.2,88.225,87.725,87.875,1734
20190601|2019-04-30 12:30,30,87.875,88.75,87.7,88.2,4093
20190601|2019-04-30 13:00,30,88.175,88.225,87.95,88,551
20190601|2019-05-01 08:30,1,87.875,89.525,87.55,89.375,4463
20190601|2019-05-01 09:00,1,89.325,89.4,88.925,89.15,802
20190601|2019-05-01 09:30,1,89.175,91.125,89.175,91,3352
20190601|2019-05-01 10:00,1,90.975,91.225,90.95,91.225,2142
20190601|2019-05-01 10:30,1,91.225,91.225,91.225,91.225,112
20190601|2019-05-01 11:00,1,91.225,91.225,91.025,91.225,2804
20190601|2019-05-01 11:30,1,91.225,91.225,91,91.2,986
20190601|2019-05-01 12:00,1,91.15,91.225,90.625,91.225,768
20190601|2019-05-01 12:30,1,91.225,91.225,91.225,91.225,69
20190601|2019-05-01 13:00,1,91.225,91.225,91.225,91.225,1
20190601|2019-05-02 08:30,2,92,93.325,91.625,92.95,5617
20190601|2019-05-02 09:00,2,92.95,93.75,92.325,93.75,2169
20190601|2019-05-02 09:30,2,93.775,93.825,92.95,93.075,1234
20190601|2019-05-02 10:00,2,93.05,93.575,93.05,93.425,1075
20190601|2019-05-02 10:30,2,93.4,93.4,92.725,93.175,1176
20190601|2019-05-02 11:00,2,93.2,93.375,92.2,92.475,1774
20190601|2019-05-02 11:30,2,92.475,92.5,91.25,91.625,2818
20190601|2019-05-02 12:00,2,91.625,91.775,91.375,91.55,605
20190601|2019-05-02 12:30,2,91.55,92.875,91.55,92.725,3455
20190601|2019-05-02 13:00,2,92.725,92.875,92.7,92.7,812
20190601|2019-05-03 08:30,3,92.35,93.325,91.975,93.075,3258
20190601|2019-05-03 09:00,3,93.025,93.725,92.775,93.5,1860
20190601|2019-05-03 09:30,3,93.525,93.55,92.1,92.375,1744
20190601|2019-05-03 10:00,3,92.35,92.775,92.225,92.55,911
20190601|2019-05-03 10:30,3,92.6,92.65,92.075,92.5,859
20190601|2019-05-03 11:00,3,92.475,92.975,92.375,92.7,600
20190601|2019-05-03 11:30,3,92.675,93.125,92.525,92.725,584
20190601|2019-05-03 12:00,3,92.75,92.85,92.35,92.825,493
20190601|2019-05-03 12:30,3,92.85,93.1,92.65,92.675,1821
20190601|2019-05-03 13:00,3,92.675,92.725,92.5,92.55,440
20190601|2019-05-06 08:30,6,89.75,89.75,89.75,89.75,601
20190601|2019-05-06 09:00,6,89.75,89.75,89.75,89.75,104
20190601|2019-05-06 09:30,6,89.75,89.75,89.75,89.75,32
20190601|2019-05-06 10:00,6,89.75,89.75,89.75,89.75,30
20190601|2019-05-06 10:30,6,89.75,89.75,89.75,89.75,4
20190601|2019-05-06 11:00,6,89.75,89.75,89.75,89.75,24
20190601|2019-05-06 11:30,6,89.75,89.75,89.75,89.75,3
20190601|2019-05-06 12:00,6,89.75,89.75,89.75,89.75,5
20190601|2019-05-06 12:30,6,89.75,89.75,89.75,89.75,31
20190601|2019-05-06 13:00,6,89.75,89.75,89.75,89.75,10
20190601|2019-05-07 08:30,7,88.725,88.75,85.375,86.6,11038
20190601|2019-05-07 09:00,7,86.625,87.85,86.35,87.475,2649
20190601|2019-05-07 09:30,7,87.5,88.85,87.25,88.275,2102
20190601|2019-05-07 10:00,7,88.3,88.425,87.65,87.95,1217
20190601|2019-05-07 10:30,7,87.925,88.2,87.25,87.775,1641
20190601|2019-05-07 11:00,7,87.725,89.525,87.3,89.425,2742
20190601|2019-05-07 11:30,7,89.375,91.35,89.175,90.775,2950
20190601|2019-05-07 12:00,7,90.8,91,90.05,90.3,994
20190601|2019-05-07 12:30,7,90.35,90.4,88.675,89.275,5895
20190601|2019-05-07 13:00,7,89.275,89.275,88.375,88.475,729
20190601|2019-05-08 08:30,8,89.25,90.4,88.25,89.8,3525
20190601|2019-05-08 09:00,8,89.775,89.8,88.4,88.6,1878
20190601|2019-05-08 09:30,8,88.675,89.15,88.4,88.7,798
20190601|2019-05-08 10:00,8,88.65,89.7,88.65,89.4,1107
20190601|2019-05-08 10:30,8,89.4,89.4,88.65,89.075,1072
20190601|2019-05-08 11:00,8,89.05,89.05,87.575,87.8,1250
20190601|2019-05-08 11:30,8,87.775,88.325,87.75,88.15,825
20190601|2019-05-08 12:00,8,88.05,88.35,87.925,88.2,509
20190601|2019-05-08 12:30,8,88.225,88.9,87.875,88.65,3545
20190601|2019-05-08 13:00,8,88.675,88.825,88.425,88.8,475
20190601|2019-05-09 08:30,9,87.675,87.675,85.975,86.825,4398
20190601|2019-05-09 09:00,9,86.8,87.775,86.625,87.275,2264
20190601|2019-05-09 09:30,9,87.3,87.325,86.675,86.95,802
20190601|2019-05-09 10:00,9,86.95,87,86.5,86.7,785
20190601|2019-05-09 10:30,9,86.65,87.275,86.525,86.825,1083
20190601|2019-05-09 11:00,9,86.85,88.325,86.825,87.775,1891
20190601|2019-05-09 11:30,9,87.75,89.3,87.725,88.725,2279
20190601|2019-05-09 12:00,9,88.75,89.325,88.725,89.05,1461
20190601|2019-05-09 12:30,9,89.05,90.2,88.7,89.975,4331
20190601|2019-05-09 13:00,9,89.95,90,89.725,90,627
20190601|2019-05-10 08:30,10,89.525,90.125,89.275,89.4,3474
20190601|2019-05-10 09:00,10,89.425,89.45,88.425,88.825,2581
20190601|2019-05-10 09:30,10,88.85,89.575,88.6,89.475,1188
20190601|2019-05-10 10:00,10,89.475,89.625,89.075,89.375,772
20190601|2019-05-10 10:30,10,89.35,90.1,89.1,89.3,1210
20190601|2019-05-10 11:00,10,89.3,89.575,88.675,88.825,1063
20190601|2019-05-10 11:30,10,88.925,89.3,88.875,89.225,573
20190601|2019-05-10 12:00,10,89.225,89.575,89.05,89.575,581
20190601|2019-05-10 12:30,10,89.575,89.925,89.175,89.6,3140
20190601|2019-05-10 13:00,10,89.6,89.7,89.275,89.4,460
20190601|2019-05-13 08:30,13,87.775,89,86.825,88.475,3300
20190601|2019-05-13 09:00,13,88.45,88.55,87.6,87.8,1097
20190601|2019-05-13 09:30,13,87.75,88.2,87.225,87.35,924
20190601|2019-05-13 10:00,13,87.3,87.625,87.2,87.4,650
20190601|2019-05-13 10:30,13,87.375,88.05,87.225,87.7,836
20190601|2019-05-13 11:00,13,87.75,88.025,87.45,87.55,640
20190601|2019-05-13 11:30,13,87.525,87.925,87.45,87.75,586
20190601|2019-05-13 12:00,13,87.75,87.8,87.375,87.375,474
20190601|2019-05-13 12:30,13,87.35,87.5,86.675,86.675,2525
20190601|2019-05-13 13:00,13,86.675,86.725,86.675,86.675,273
20190601|2019-05-14 08:30,14,87.95,89.85,87.225,89.65,4457
20190601|2019-05-14 09:00,14,89.625,89.875,89.075,89.325,1328
20190601|2019-05-14 09:30,14,89.35,89.875,89.05,89.5,1106
20190601|2019-05-14 10:00,14,89.525,90.025,89.2,89.825,1091
20190601|2019-05-14 10:30,14,89.8,90.05,89.65,89.9,650
20190601|2019-05-14 11:00,14,89.925,90.025,89.55,89.775,741
20190601|2019-05-14 11:30,14,89.8,90.175,89.375,89.675,1074
20190601|2019-05-14 12:00,14,89.675,90,89.6,89.825,368
20190601|2019-05-14 12:30,14,89.85,89.95,88.625,89.3,3844
20190601|2019-05-14 13:00,14,89.325,89.675,89.25,89.6,452
20190601|2019-05-15 08:30,15,89.525,90.425,89.45,90.125,2900
20190601|2019-05-15 09:00,15,90.125,90.525,90.05,90.3,652
20190601|2019-05-15 09:30,15,90.3,90.825,90.225,90.825,1012
20190601|2019-05-15 10:00,15,90.825,90.825,90.275,90.425,749
20190601|2019-05-15 10:30,15,90.425,91,90.3,90.85,945
20190601|2019-05-15 11:00,15,90.875,91.025,90.75,90.9,604
20190601|2019-05-15 11:30,15,90.9,91.1,90.65,91.05,732
20190601|2019-05-15 12:00,15,91.05,91.375,90.95,91.375,911
20190601|2019-05-15 12:30,15,91.35,92,91.15,91.775,3254
20190601|2019-05-15 13:00,15,91.75,91.925,91.75,91.875,591
20190601|2019-05-16 08:30,16,90.7,91.175,90.025,90.775,3196
20190601|2019-05-16 09:00,16,90.75,91.825,90.725,91.775,1064
20190601|2019-05-16 09:30,16,91.75,91.8,91.2,91.35,905
20190601|2019-05-16 10:00,16,91.4,91.575,91.05,91.25,463
20190601|2019-05-16 10:30,16,91.25,91.675,91.125,91.3,620
20190601|2019-05-16 11:00,16,91.35,91.5,91.25,91.4,413
20190601|2019-05-16 11:30,16,91.35,91.725,91.35,91.55,439
20190601|2019-05-16 12:00,16,91.55,91.725,91.45,91.6,180
20190601|2019-05-16 12:30,16,91.625,92.375,91.4,92.35,1854
20190601|2019-05-16 13:00,16,92.35,92.825,92.325,92.725,718
20190601|2019-05-17 08:30,17,91.75,92.8,91.425,92.2,1986
20190601|2019-05-17 09:00,17,92.2,92.3,91.8,92.05,806
20190601|2019-05-17 09:30,17,92.025,92.175,91.9,91.9,653
20190601|2019-05-17 10:00,17,91.9,92.025,90.75,90.875,1241
20190601|2019-05-17 10:30,17,90.9,91.15,90.175,90.3,1960
20190601|2019-05-17 11:00,17,90.325,90.35,89.65,90,1303
20190601|2019-05-17 11:30,17,90,91.75,90,91.45,1708
20190601|2019-05-17 12:00,17,91.425,92.075,91.4,91.9,883
20190601|2019-05-17 12:30,17,91.95,92.45,91.75,92.375,1305
20190601|2019-05-17 13:00,17,92.4,92.475,92.325,92.45,367
20190601|2019-05-20 08:30,20,92.1,93.025,91.675,92.7,2199
20190601|2019-05-20 09:00,20,92.725,92.75,91.325,91.725,1346
20190601|2019-05-20 09:30,20,91.7,91.9,91,91.35,551
20190601|2019-05-20 10:00,20,91.375,91.525,90.85,91.175,649
20190601|2019-05-20 10:30,20,91.15,91.725,90.825,91.45,1524
20190601|2019-05-20 11:00,20,91.4,91.45,90.975,91.25,377
20190601|2019-05-20 11:30,20,91.275,91.65,91.125,91.5,372
20190601|2019-05-20 12:00,20,91.5,91.675,91.375,91.6,359
20190601|2019-05-20 12:30,20,91.625,91.875,91.35,91.725,1221
20190601|2019-05-20 13:00,20,91.725,91.725,91.575,91.575,262
20190601|2019-05-21 08:30,21,91.55,91.675,90.275,90.8,1812
20190601|2019-05-21 09:00,21,90.8,91.025,90.5,90.5,533
20190601|2019-05-21 09:30,21,90.525,91,90.3,90.975,489
20190601|2019-05-21 10:00,21,90.925,91,90.7,90.85,202
20190601|2019-05-21 10:30,21,90.825,90.95,90.725,90.725,210
20190601|2019-05-21 11:00,21,90.725,90.875,90.35,90.425,307
20190601|2019-05-21 11:30,21,90.375,90.55,90.15,90.225,214
20190601|2019-05-21 12:00,21,90.2,90.35,90.1,90.225,744
20190601|2019-05-21 12:30,21,90.2,90.65,90.075,90.075,1023
20190601|2019-05-21 13:00,21,90.075,90.1,89.925,90,369
20190601|2019-05-22 08:30,22,89.7,90.3,89.25,89.775,1277
20190601|2019-05-22 09:00,22,89.75,89.9,89.625,89.775,378
20190601|2019-05-22 09:30,22,89.775,90.675,89.75,90.4,797
20190601|2019-05-22 10:00,22,90.425,90.525,89.75,90.025,354
20190601|2019-05-22 10:30,22,90,90.2,89.725,89.75,314
20190601|2019-05-22 11:00,22,89.75,89.825,89.625,89.825,182
20190601|2019-05-22 11:30,22,89.8,89.95,89.575,89.85,280
20190601|2019-05-22 12:00,22,89.85,90,89.75,89.95,141
20190601|2019-05-22 12:30,22,89.975,90,89.575,89.6,687
20190601|2019-05-22 13:00,22,89.6,89.8,89.575,89.8,227
20190601|2019-05-23 08:30,23,89.6,89.6,88.075,88.375,2198
20190601|2019-05-23 09:00,23,88.275,89.525,88.2,89.25,936
20190601|2019-05-23 09:30,23,89.25,89.575,88.95,89.2,309
20190601|2019-05-23 10:00,23,89.2,89.325,89.05,89.1,103
20190601|2019-05-23 10:30,23,89.25,89.5,89.05,89.475,336
20190601|2019-05-23 11:00,23,89.475,89.775,89.025,89.125,472
20190601|2019-05-23 11:30,23,89.025,89.525,89.025,89.525,166
20190601|2019-05-23 12:00,23,89.525,89.575,89.375,89.5,140
20190601|2019-05-23 12:30,23,89.45,89.65,89.325,89.45,525
20190601|2019-05-23 13:00,23,89.475,89.55,89.4,89.5,230
20190601|2019-05-24 08:30,24,88.525,89.275,88.125,88.3,1148
20190601|2019-05-24 09:00,24,88.35,88.625,88.15,88.425,434
20190601|2019-05-24 09:30,24,88.425,88.775,88.175,88.275,294
20190601|2019-05-24 10:00,24,88.225,88.225,88,88.05,259
20190601|2019-05-24 10:30,24,88.025,88.175,87.6,87.65,577
20190601|2019-05-24 11:00,24,87.7,87.7,86.875,86.875,1045
20190601|2019-05-24 11:30,24,86.925,87,86.425,86.45,2477
20190601|2019-05-24 12:00,24,86.45,86.525,86.425,86.5,304
20190601|2019-05-24 12:30,24,86.475,86.55,86.425,86.425,485
20190601|2019-05-24 13:00,24,86.425,86.425,86.425,86.425,26
20190701|2018-04-04 08:30,4,75.475,75.5,75.475,75.5,20
20190701|2018-04-04 09:00,4,75.5,75.65,75.5,75.65,20
20190701|2018-04-04 12:30,4,76,76,76,76,2
20190701|2018-04-09 10:00,9,76,76,76,76,2
20190701|2018-04-30 08:30,30,75.4,75.4,75.4,75.4,1
20190701|2018-05-01 12:00,1,76.3,76.3,76.3,76.3,1
20190701|2018-05-03 09:30,3,76.05,76.05,76.05,76.05,1
20190701|2018-05-04 11:00,4,76.15,76.15,76.15,76.15,1
20190701|2018-05-08 09:30,8,75.2,75.2,75,75,9
20190701|2018-05-08 10:00,8,75.325,75.325,75.025,75.025,10
20190701|2018-05-08 12:00,8,75.575,75.575,75.575,75.575,1
20190701|2018-05-10 10:00,10,76.1,76.1,76.1,76.1,1
20190701|2018-05-10 10:30,10,76.1,76.1,76.1,76.1,2
20190701|2018-05-14 10:00,14,76.1,76.1,76.1,76.1,2
20190701|2018-05-14 11:00,14,76,76,76,76,1
20190701|2018-05-14 11:30,14,76.2,76.2,76.2,76.2,1
20190701|2018-05-15 09:00,15,75.1,75.1,75.05,75.05,4
20190701|2018-05-15 10:30,15,75.3,75.3,75.3,75.3,1
20190701|2018-05-16 08:30,16,75.3,75.325,75.3,75.325,2
20190701|2018-05-16 10:00,16,75.225,75.225,75.225,75.225,1
20190701|2018-05-16 12:00,16,75.4,75.4,75.4,75.4,1
20190701|2018-05-16 12:30,16,75.425,75.55,75.425,75.55,3
20190701|2018-05-17 12:30,17,76,76,76,76,1
20190701|2018-05-18 11:00,18,75.675,75.675,75.675,75.675,1
20190701|2018-05-18 11:30,18,75.7,75.7,75.7,75.7,1
20190701|2018-05-21 10:30,21,75.2,75.2,75.2,75.2,1
20190701|2018-05-22 11:00,22,75.15,75.15,75.15,75.15,2
20190701|2018-05-22 11:30,22,75.1,75.1,75.1,75.1,2
20190701|2018-05-22 12:00,22,75.05,75.05,75.05,75.05,2
20190701|2018-05-23 10:30,23,75.9,75.9,75.9,75.9,1
20190701|2018-05-25 08:30,25,76,76,76,76,10
20190701|2018-05-29 09:00,29,76.3,76.5,76.3,76.5,2
20190701|2018-05-29 09:30,29,76.5,76.5,76.5,76.5,3
20190701|2018-05-30 08:30,30,76.5,76.5,76.5,76.5,4
20190701|2018-05-30 09:00,30,76.5,76.7,76.5,76.7,4
20190701|2018-05-31 09:30,31,76.025,76.025,76.025,76.025,1
20190701|2018-06-01 08:30,1,75.45,75.45,75.45,75.45,1
20190701|2018-06-01 12:30,1,75.45,75.475,75.425,75.475,4
20190701|2018-06-04 08:30,4,75.1,75.1,74.9,74.9,6
20190701|2018-06-05 08:30,5,74.4,74.4,74.4,74.4,1
20190701|2018-06-05 12:00,5,75,75,75,75,1
20190701|2018-06-05 12:30,5,75,75.275,75,75.275,3
20190701|2018-06-06 09:00,6,75.775,75.775,75.775,75.775,1
20190701|2018-06-06 09:30,6,75.925,76,75.925,76,3
20190701|2018-06-06 11:00,6,76.25,76.25,76.25,76.25,1
20190701|2018-06-06 13:00,6,76.65,76.65,76.65,76.65,1
20190701|2018-06-07 12:30,7,76.825,76.825,76.825,76.825,1
20190701|2018-06-08 08:30,8,76.925,76.925,76.925,76.925,1
20190701|2018-06-08 09:00,8,76.65,76.65,76.6,76.6,5
20190701|2018-06-08 09:30,8,76.725,76.725,76.7,76.7,5
20190701|2018-06-08 10:00,8,76.65,76.65,76.6,76.6,9
20190701|2018-06-08 10:30,8,76.6,76.6,76.6,76.6,1
20190701|2018-06-11 11:30,11,76.925,76.925,76.925,76.925,1
20190701|2018-06-12 10:00,12,76.5,76.5,76.5,76.5,1
20190701|2018-06-12 10:30,12,76.7,76.7,76.6,76.625,3
20190701|2018-06-12 11:00,12,76.675,76.675,76.675,76.675,1
20190701|2018-06-12 11:30,12,76.75,76.75,76.75,76.75,1
20190701|2018-06-12 12:30,12,76.8,76.825,76.8,76.825,2
20190701|2018-06-13 09:30,13,76.95,76.95,76.95,76.95,7
20190701|2018-06-13 10:00,13,76.95,76.95,76.95,76.95,3
20190701|2018-06-13 10:30,13,76.9,76.9,76.9,76.9,1
20190701|2018-06-15 08:30,15,75.05,75.05,75.05,75.05,1
20190701|2018-06-15 09:30,15,75.925,75.95,75.675,75.75,9
20190701|2018-06-15 12:30,15,75.85,75.85,75.825,75.825,5
20190701|2018-06-18 12:00,18,76,76,76,76,1
20190701|2018-06-18 12:30,18,76.15,76.15,76.125,76.125,6
20190701|2018-06-19 08:30,19,75.7,75.7,75.7,75.7,5
20190701|2018-06-19 09:00,19,75.35,75.375,75.35,75.375,10
20190701|2018-06-19 10:30,19,75.9,75.9,75.6,75.6,3
20190701|2018-06-19 11:00,19,75.9,75.9,75.6,75.6,3
20190701|2018-06-19 11:30,19,75.625,75.625,75.575,75.575,3
20190701|2018-06-19 12:30,19,75.225,75.225,75.2,75.2,2
20190701|2018-06-20 09:00,20,74.85,74.85,74.85,74.85,10
20190701|2018-06-20 09:30,20,74.775,74.775,74.775,74.775,1
20190701|2018-06-20 10:30,20,74.425,74.425,74.35,74.35,2
20190701|2018-06-20 11:00,20,74.575,74.675,74.575,74.675,3
20190701|2018-06-20 11:30,20,74.425,74.425,74.025,74.025,6
20190701|2018-06-20 13:00,20,75,75,75,75,1
20190701|2018-06-22 09:00,22,74.325,74.4,74.3,74.4,10
20190701|2018-06-22 10:00,22,74.25,74.25,74.25,74.25,2
20190701|2018-06-25 08:30,25,74.5,74.5,74.375,74.375,4
20190701|2018-06-25 09:00,25,74,74,74,74,2
20190701|2018-06-25 10:30,25,74.3,74.3,74.3,74.3,1
20190701|2018-06-26 08:30,26,74.65,74.7,74.65,74.7,7
20190701|2018-06-26 09:00,26,75,75,75,75,1
20190701|2018-06-27 08:30,27,74.375,74.675,74.375,74.675,3
20190701|2018-06-27 09:30,27,74.85,74.85,74.85,74.85,1
20190701|2018-06-28 09:00,28,74.55,74.55,74.55,74.55,1
20190701|2018-06-29 08:30,29,74,74,72.5,73.3,85
20190701|2018-06-29 09:30,29,73.25,74.3,73.25,74.3,8
20190701|2018-06-29 12:30,29,73.35,73.35,73.35,73.35,1
20190701|2018-07-02 09:30,2,73.6,73.6,73.525,73.525,2
20190701|2018-07-02 10:00,2,73.35,73.35,73.25,73.25,2
20190701|2018-07-02 10:30,2,73.225,73.325,73.225,73.325,2
20190701|2018-07-02 12:30,2,74.5,74.95,74.5,74.95,11
20190701|2018-07-02 13:00,2,74.95,74.95,74.95,74.95,1
20190701|2018-07-03 10:00,3,74.825,74.825,74.8,74.8,2
20190701|2018-07-03 11:30,3,75.15,75.15,75.15,75.15,5
20190701|2018-07-05 08:30,5,75.325,75.325,75.325,75.325,1
20190701|2018-07-05 12:00,5,75.225,75.35,75.225,75.35,2
20190701|2018-07-05 12:30,5,75.25,75.25,75.15,75.15,2
20190701|2018-07-06 11:30,6,75.1,75.15,75.1,75.15,2
20190701|2018-07-06 12:00,6,74.975,75,74.975,75,2
20190701|2018-07-06 12:30,6,75.15,75.15,75.15,75.15,3
20190701|2018-07-09 09:00,9,74.6,74.6,74.45,74.45,4
20190701|2018-07-09 11:00,9,74.6,74.725,74.6,74.6,3
20190701|2018-07-09 11:30,9,74.775,74.925,74.775,74.925,5
20190701|2018-07-09 12:00,9,75.025,75.025,75.025,75.025,22
20190701|2018-07-09 12:30,9,75.025,75.025,74.95,74.95,5
20190701|2018-07-10 08:30,10,74.25,74.25,74,74,5
20190701|2018-07-10 09:00,10,74.05,74.1,74,74,16
20190701|2018-07-10 12:30,10,73.075,73.075,72.8,72.8,15
20190701|2018-07-11 09:00,11,72.1,72.1,71.7,71.7,5
20190701|2018-07-11 09:30,11,72.1,72.1,72.1,72.1,10
20190701|2018-07-11 10:30,11,71.75,71.75,71.75,71.75,3
20190701|2018-07-11 11:00,11,71.65,71.65,71.5,71.5,15
20190701|2018-07-11 11:30,11,71.5,71.5,71.5,71.5,4
20190701|2018-07-11 12:30,11,71.4,71.4,70.05,70.05,21
20190701|2018-07-12 08:30,12,70.05,70.05,70.05,70.05,2
20190701|2018-07-12 09:00,12,70.675,70.675,70.675,70.675,10
20190701|2018-07-12 09:30,12,70.475,70.475,70.475,70.475,2
20190701|2018-07-12 10:00,12,70.2,70.3,70.075,70.075,7
20190701|2018-07-12 12:00,12,70.5,70.5,70.5,70.5,1
20190701|2018-07-12 12:30,12,71,71.4,71,71.4,2
20190701|2018-07-13 08:30,13,71.375,71.55,71.375,71.55,2
20190701|2018-07-13 09:00,13,71.7,71.9,71.7,71.9,3
20190701|2018-07-13 09:30,13,72.2,72.2,72.2,72.2,1
20190701|2018-07-13 10:30,13,72.1,72.2,72.1,72.2,4
20190701|2018-07-13 11:30,13,72.375,72.375,72.375,72.375,1
20190701|2018-07-13 12:00,13,72.375,72.375,72.375,72.375,8
20190701|2018-07-13 12:30,13,72.15,72.15,72.15,72.15,2
20190701|2018-07-13 13:00,13,72.1,72.1,72.1,72.1,1
20190701|2018-07-16 08:30,16,71.2,71.2,71.2,71.2,1
20190701|2018-07-16 10:30,16,71.85,71.85,71.85,71.85,3
20190701|2018-07-16 13:00,16,71.3,71.3,71.3,71.3,1
20190701|2018-07-17 08:30,17,70.9,70.9,70.9,70.9,2
20190701|2018-07-17 09:30,17,70.85,70.95,70.85,70.875,4
20190701|2018-07-17 10:00,17,70.55,70.55,70.55,70.55,1
20190701|2018-07-17 10:30,17,70.6,70.6,70.6,70.6,1
20190701|2018-07-18 09:30,18,70.55,70.55,70.55,70.55,1
20190701|2018-07-18 13:00,18,71.325,71.325,71.325,71.325,1
20190701|2018-07-19 08:30,19,70.875,71.975,70.875,71.95,6
20190701|2018-07-19 09:00,19,71.65,71.925,71.65,71.875,4
20190701|2018-07-19 09:30,19,72.05,72.05,71.95,71.95,2
20190701|2018-07-19 12:00,19,71.575,71.575,71.575,71.575,1
20190701|2018-07-20 08:30,20,70.9,70.95,70.9,70.95,7
20190701|2018-07-20 09:00,20,70.675,70.675,70.6,70.6,2
20190701|2018-07-20 09:30,20,70.625,70.725,70.625,70.65,10
20190701|2018-07-20 10:30,20,70.5,70.5,70.5,70.5,2
20190701|2018-07-20 12:00,20,70.575,70.575,70.55,70.55,2
20190701|2018-07-20 12:30,20,70.525,70.7,70.475,70.7,8
20190701|2018-07-23 08:30,23,70.35,70.35,70.35,70.35,1
20190701|2018-07-23 09:00,23,71.3,71.325,71.3,71.325,3
20190701|2018-07-23 10:00,23,71.6,71.6,71.575,71.575,3
20190701|2018-07-23 10:30,23,71.725,71.975,71.725,71.975,4
20190701|2018-07-23 11:00,23,71.9,72.225,71.9,72.225,3
20190701|2018-07-23 11:30,23,72.075,72.075,71.925,71.925,4
20190701|2018-07-23 12:00,23,71.725,71.725,71.25,71.25,2
20190701|2018-07-23 12:30,23,71,71,71,71,5
20190701|2018-07-24 09:30,24,71.925,71.925,71.925,71.925,1
20190701|2018-07-24 10:00,24,72,72,72,72,1
20190701|2018-07-24 11:00,24,71.825,71.825,71.825,71.825,1
20190701|2018-07-24 11:30,24,71.65,71.65,71.65,71.65,1
20190701|2018-07-24 12:00,24,71.775,71.825,71.775,71.825,2
20190701|2018-07-25 08:30,25,72.1,72.6,71.9,72.6,4
20190701|2018-07-25 09:00,25,72.125,72.425,72.125,72.425,2
20190701|2018-07-25 10:30,25,72.375,72.375,72.375,72.375,2
20190701|2018-07-26 08:30,26,72.6,73.5,72.6,73.2,17
20190701|2018-07-26 09:00,26,73.3,73.45,73.3,73.45,5
20190701|2018-07-26 10:00,26,73.2,73.2,73.2,73.2,1
20190701|2018-07-26 10:30,26,73.225,73.225,72.85,72.85,9
20190701|2018-07-26 11:30,26,72.5,72.5,72.1,72.1,19
20190701|2018-07-26 12:00,26,71.975,71.975,71.975,71.975,1
20190701|2018-07-26 12:30,26,71.925,71.925,71.6,71.6,3
20190701|2018-07-26 13:00,26,71.6,71.6,71.6,71.6,1
20190701|2018-07-27 08:30,27,71.25,71.25,71.075,71.15,3
20190701|2018-07-27 09:00,27,71.4,71.4,71.4,71.4,1
20190701|2018-07-27 09:30,27,71.2,71.2,71.2,71.2,1
20190701|2018-07-27 10:00,27,71.15,71.15,70.975,70.975,6
20190701|2018-07-27 10:30,27,70.975,71.025,70.8,70.9,15
20190701|2018-07-27 12:30,27,71.375,71.45,71.375,71.45,5
20190701|2018-07-30 09:00,30,71.9,71.95,71.9,71.95,2
20190701|2018-07-30 11:00,30,71.4,71.4,71.4,71.4,1
20190701|2018-07-30 12:30,30,71.9,71.9,71.9,71.9,1
20190701|2018-07-31 08:30,31,71.225,71.225,71.225,71.225,1
20190701|2018-07-31 09:00,31,71.775,71.775,71.65,71.65,2
20190701|2018-07-31 11:00,31,71.55,71.55,71.55,71.55,2
20190701|2018-07-31 11:30,31,71.55,71.55,71.55,71.55,2
20190701|2018-07-31 12:00,31,71.45,71.45,71.45,71.45,3
20190701|2018-07-31 12:30,31,71.45,71.7,71.45,71.7,18
20190701|2018-08-01 08:30,1,71.775,71.775,71.775,71.775,4
20190701|2018-08-01 10:30,1,71.35,71.55,71.325,71.55,10
20190701|2018-08-01 11:00,1,71.35,71.65,71.35,71.65,8
20190701|2018-08-01 11:30,1,71.35,71.6,71.35,71.6,5
20190701|2018-08-01 12:00,1,71.7,71.7,71.45,71.6,7
20190701|2018-08-01 12:30,1,71.4,71.6,71.35,71.35,14
20190701|2018-08-01 13:00,1,71.35,71.35,71.25,71.25,23
20190701|2018-08-02 08:30,2,71,71.075,70.9,71,53
20190701|2018-08-02 09:30,2,70.975,71.05,70.95,71.05,9
20190701|2018-08-02 10:00,2,70.95,70.95,70.9,70.9,2
20190701|2018-08-02 11:00,2,70.7,70.7,70.7,70.7,1
20190701|2018-08-03 08:30,3,71.225,72.3,71.225,72.25,23
20190701|2018-08-03 09:00,3,72.5,73.225,72.5,72.8,35
20190701|2018-08-03 09:30,3,72.8,73,72.8,72.925,3
20190701|2018-08-03 10:00,3,72.75,72.75,72.75,72.75,2
20190701|2018-08-03 11:00,3,72.35,72.35,72.35,72.35,3
20190701|2018-08-03 11:30,3,72.5,72.5,72.5,72.5,22
20190701|2018-08-06 08:30,6,73.1,73.15,73.1,73.15,3
20190701|2018-08-06 12:30,6,72.4,72.4,72.4,72.4,1
20190701|2018-08-06 13:00,6,72.5,72.5,72.5,72.5,1
20190701|2018-08-07 08:30,7,72.65,72.65,72.65,72.65,2
20190701|2018-08-07 09:30,7,72.65,72.65,72.6,72.625,8
20190701|2018-08-07 10:00,7,72.625,72.625,72.625,72.625,10
20190701|2018-08-07 11:30,7,72.175,72.45,72.175,72.45,16
20190701|2018-08-07 12:30,7,72.15,72.15,72.15,72.15,5
20190701|2018-08-07 13:00,7,72.175,72.175,72.125,72.125,3
20190701|2018-08-08 08:30,8,72.1,72.1,71.7,71.85,39
20190701|2018-08-08 09:00,8,71.875,71.875,71.725,71.725,28
20190701|2018-08-08 09:30,8,71.725,71.725,71.725,71.725,7
20190701|2018-08-08 10:00,8,71.75,71.75,71.675,71.675,3
20190701|2018-08-08 11:00,8,71.5,71.5,71.5,71.5,2
20190701|2018-08-08 11:30,8,71.7,71.7,71.625,71.65,8
20190701|2018-08-08 12:30,8,71.5,71.5,71.5,71.5,12
20190701|2018-08-08 13:00,8,71.5,71.5,71.5,71.5,4
20190701|2018-08-09 08:30,9,71.45,72,71.45,72,9
20190701|2018-08-09 09:30,9,72.7,73.125,72.7,73.125,19
20190701|2018-08-09 10:00,9,73.15,73.275,73.15,73.15,4
20190701|2018-08-09 10:30,9,73.075,73.075,73.075,73.075,1
20190701|2018-08-09 11:00,9,73.2,73.5,73.2,73.5,3
20190701|2018-08-09 11:30,9,73.75,73.75,73.75,73.75,4
20190701|2018-08-09 12:00,9,73.65,74.125,73.625,74.125,8
20190701|2018-08-09 12:30,9,73.725,74.25,73.725,74.25,9
20190701|2018-08-10 08:30,10,74.3,74.525,74.25,74.4,5
20190701|2018-08-10 09:00,10,74.4,74.5,74.4,74.5,2
20190701|2018-08-10 09:30,10,74.85,74.85,74.75,74.75,2
20190701|2018-08-10 10:00,10,74.85,74.85,74.625,74.625,8
20190701|2018-08-10 10:30,10,74.7,74.7,74.7,74.7,1
20190701|2018-08-10 11:00,10,74.275,74.275,74.275,74.275,1
20190701|2018-08-10 12:00,10,74.5,74.5,74.475,74.475,3
20190701|2018-08-10 12:30,10,74.45,74.45,74.125,74.2,10
20190701|2018-08-10 13:00,10,74.125,74.125,74.125,74.125,6
20190701|2018-08-13 08:30,13,74.9,74.9,74.9,74.9,1
20190701|2018-08-13 09:00,13,75,75.1,75,75.1,4
20190701|2018-08-13 11:00,13,74.3,74.3,74.3,74.3,1
20190701|2018-08-13 12:00,13,74.775,74.775,74.75,74.75,2
20190701|2018-08-13 12:30,13,74.2,74.2,73.85,73.85,5
20190701|2018-08-14 09:00,14,74.625,74.7,74.625,74.7,2
20190701|2018-08-14 12:30,14,74.5,74.5,74.35,74.35,8
20190701|2018-08-14 13:00,14,74.325,74.325,74.325,74.325,2
20190701|2018-08-15 08:30,15,74.3,74.3,74.3,74.3,2
20190701|2018-08-15 09:00,15,74.025,74.85,74.025,74.825,3
20190701|2018-08-15 10:00,15,74.525,74.825,74.525,74.775,20
20190701|2018-08-15 12:30,15,74.725,75.125,74.725,75.125,29
20190701|2018-08-16 08:30,16,75.55,76.5,75.55,76.45,38
20190701|2018-08-16 09:00,16,76.475,76.5,75.925,75.925,36
20190701|2018-08-16 09:30,16,76.125,76.125,76.1,76.1,4
20190701|2018-08-16 10:00,16,76.3,76.3,76.3,76.3,3
20190701|2018-08-16 10:30,16,76.525,76.725,76.525,76.7,6
20190701|2018-08-16 11:00,16,76.75,76.75,76.75,76.75,1
20190701|2018-08-16 11:30,16,76.9,76.9,76.9,76.9,5
20190701|2018-08-16 12:00,16,77.05,77.075,77.05,77.075,2
20190701|2018-08-16 12:30,16,76.9,77.325,76.9,77.325,7
20190701|2018-08-17 08:30,17,77.25,77.55,76.8,77.4,23
20190701|2018-08-17 09:00,17,77.3,77.65,77.25,77.65,19
20190701|2018-08-17 09:30,17,77.875,77.875,77.525,77.675,25
20190701|2018-08-17 10:30,17,77.475,77.475,77.425,77.425,6
20190701|2018-08-17 11:00,17,77.325,77.325,77.125,77.325,21
20190701|2018-08-17 11:30,17,77.75,77.775,77.625,77.775,26
20190701|2018-08-17 12:00,17,77.675,77.875,77.65,77.875,12
20190701|2018-08-17 12:30,17,77.9,78.3,77.9,78.3,76
20190701|2018-08-17 13:00,17,78.275,78.275,78.075,78.075,8
20190701|2018-08-20 08:30,20,78.2,78.2,77.425,77.525,35
20190701|2018-08-20 09:00,20,77.575,77.575,77.575,77.575,1
20190701|2018-08-20 09:30,20,77.625,77.625,77.625,77.625,1
20190701|2018-08-20 10:00,20,77.45,77.45,77.45,77.45,1
20190701|2018-08-20 10:30,20,77.375,77.725,77.375,77.725,3
20190701|2018-08-20 11:30,20,77.6,77.65,77.6,77.6,6
20190701|2018-08-20 12:30,20,77.25,77.725,77.25,77.7,8
20190701|2018-08-20 13:00,20,77.7,77.7,77.55,77.55,3
20190701|2018-08-21 08:30,21,77.6,78.075,77.575,78.075,25
20190701|2018-08-21 09:00,21,78.2,78.675,78.15,78.6,17
20190701|2018-08-21 09:30,21,78.475,78.5,78.475,78.5,2
20190701|2018-08-21 10:00,21,78.35,78.45,78.1,78.1,15
20190701|2018-08-21 10:30,21,78.5,78.625,78.4,78.625,32
20190701|2018-08-21 11:00,21,78.525,78.6,78.3,78.3,8
20190701|2018-08-21 11:30,21,78.375,78.375,78.1,78.1,8
20190701|2018-08-21 12:00,21,78.025,78.05,78.025,78.05,2
20190701|2018-08-21 12:30,21,78.4,78.6,78.375,78.525,36
20190701|2018-08-21 13:00,21,78.475,78.475,78.475,78.475,3
20190701|2018-08-22 08:30,22,77.625,77.625,77.075,77.075,10
20190701|2018-08-22 09:00,22,77.1,77.15,77.05,77.1,96
20190701|2018-08-22 09:30,22,77.025,77.575,77.025,77.45,138
20190701|2018-08-22 10:00,22,77.45,77.65,77.425,77.65,77
20190701|2018-08-22 10:30,22,77.625,77.825,77.6,77.825,18
20190701|2018-08-22 11:00,22,78.075,78.2,77.8,77.8,61
20190701|2018-08-22 11:30,22,77.725,77.725,77.675,77.7,14
20190701|2018-08-22 12:00,22,77.675,77.675,77.4,77.4,22
20190701|2018-08-22 12:30,22,77.4,77.45,77.275,77.4,31
20190701|2018-08-22 13:00,22,77.2,77.3,77.2,77.3,2
20190701|2018-08-23 08:30,23,77.675,77.775,77.55,77.775,59
20190701|2018-08-23 09:00,23,77.95,78.125,77.75,78.125,80
20190701|2018-08-23 09:30,23,78.175,78.275,77.65,77.65,52
20190701|2018-08-23 10:00,23,77.65,77.675,77.5,77.5,23
20190701|2018-08-23 10:30,23,77.5,77.575,77.35,77.45,47
20190701|2018-08-23 11:00,23,77.325,77.5,77.325,77.475,32
20190701|2018-08-23 11:30,23,77.5,77.5,77.475,77.5,15
20190701|2018-08-23 12:00,23,77.325,77.5,77.25,77.35,17
20190701|2018-08-23 12:30,23,77.35,77.35,77.175,77.225,18
20190701|2018-08-23 13:00,23,77.225,77.275,77.2,77.2,3
20190701|2018-08-24 08:30,24,77.1,77.45,77.1,77.425,37
20190701|2018-08-24 09:00,24,77.45,77.6,77.3,77.6,131
20190701|2018-08-24 09:30,24,77.6,77.6,77.3,77.325,25
20190701|2018-08-24 10:00,24,77.5,77.65,77.375,77.65,34
20190701|2018-08-24 10:30,24,77.625,77.85,77.6,77.825,23
20190701|2018-08-24 11:00,24,78.025,78.05,77.85,77.9,20
20190701|2018-08-24 11:30,24,78.025,78.5,78.025,78.4,12
20190701|2018-08-24 12:00,24,78.45,78.525,78.4,78.475,36
20190701|2018-08-24 12:30,24,78.425,78.5,78.3,78.3,104
20190701|2018-08-24 13:00,24,78.325,78.325,78.2,78.2,6
20190701|2018-08-27 08:30,27,78.65,79.15,78.475,79.15,81
20190701|2018-08-27 09:00,27,79.275,79.7,79.2,79.2,82
20190701|2018-08-27 09:30,27,79.225,79.225,78.75,78.75,25
20190701|2018-08-27 10:00,27,78.525,79.05,78.525,79.025,55
20190701|2018-08-27 10:30,27,79.025,79.425,78.825,79.225,9
20190701|2018-08-27 11:00,27,79.15,79.275,79.15,79.275,5
20190701|2018-08-27 11:30,27,79.35,79.35,79.225,79.225,4
20190701|2018-08-27 12:00,27,79.275,79.475,79,79,26
20190701|2018-08-27 12:30,27,79.1,79.5,79.1,79.5,27
20190701|2018-08-27 13:00,27,79.4,79.5,79.4,79.45,9
20190701|2018-08-28 08:30,28,79.275,79.275,78.475,78.625,32
20190701|2018-08-28 09:00,28,78.5,78.725,78.15,78.15,15
20190701|2018-08-28 09:30,28,78.525,78.9,78.525,78.9,4
20190701|2018-08-28 10:00,28,78.825,78.85,78.4,78.4,5
20190701|2018-08-28 10:30,28,78.525,78.525,78.4,78.5,15
20190701|2018-08-28 11:00,28,78.55,78.7,78.225,78.3,12
20190701|2018-08-28 11:30,28,78.3,78.55,78.3,78.55,10
20190701|2018-08-28 12:00,28,78.475,78.6,78.475,78.6,11
20190701|2018-08-28 12:30,28,78.95,78.95,78.6,78.65,3
20190701|2018-08-28 13:00,28,78.55,78.575,78.55,78.575,2
20190701|2018-08-29 08:30,29,78.975,79.175,78.85,79.175,22
20190701|2018-08-29 09:00,29,79.4,79.475,79.075,79.4,43
20190701|2018-08-29 09:30,29,79.375,79.4,79.325,79.4,6
20190701|2018-08-29 10:00,29,79.4,79.4,78.6,78.9,23
20190701|2018-08-29 10:30,29,78.825,78.85,78.7,78.85,10
20190701|2018-08-29 11:00,29,78.85,79.05,78.425,78.45,15
20190701|2018-08-29 11:30,29,78.575,78.7,78.55,78.65,33
20190701|2018-08-29 12:00,29,78.625,78.7,78.475,78.625,42
20190701|2018-08-29 12:30,29,78.7,78.7,78.575,78.575,32
20190701|2018-08-29 13:00,29,78.525,78.525,78.525,78.525,2
20190701|2018-08-30 08:30,30,78.75,78.775,78.5,78.575,8
20190701|2018-08-30 09:00,30,78.775,78.775,78.475,78.525,21
20190701|2018-08-30 09:30,30,78.45,78.7,78.4,78.7,44
20190701|2018-08-30 10:30,30,78.625,78.625,78.3,78.5,46
20190701|2018-08-30 11:00,30,78.725,78.725,78.725,78.725,1
20190701|2018-08-30 11:30,30,78.775,78.775,78.6,78.6,10
20190701|2018-08-30 12:00,30,78.575,78.575,78.325,78.35,26
20190701|2018-08-30 12:30,30,78.3,78.3,77.55,77.775,141
20190701|2018-08-30 13:00,30,77.725,77.9,77.725,77.875,9
20190701|2018-08-31 08:30,31,78.425,78.7,78.4,78.5,13
20190701|2018-08-31 09:00,31,78.725,79.1,78.725,79.1,18
20190701|2018-08-31 09:30,31,79.1,79.1,78.9,78.9,4
20190701|2018-08-31 10:00,31,79.175,79.225,79.175,79.225,10
20190701|2018-08-31 10:30,31,79.2,79.2,79.025,79.025,21
20190701|2018-08-31 11:00,31,78.725,78.95,78.725,78.9,27
20190701|2018-08-31 11:30,31,78.925,78.925,78.55,78.55,26
20190701|2018-08-31 12:30,31,78.525,78.6,78.3,78.6,11
20190701|2018-08-31 13:00,31,78.625,78.625,78.425,78.425,5
20190701|2018-09-04 08:30,4,79.4,79.5,79.1,79.3,44
20190701|2018-09-04 09:00,4,79.375,79.375,78.725,79.025,29
20190701|2018-09-04 09:30,4,78.85,79.15,78.8,79.15,5
20190701|2018-09-04 10:00,4,79.15,79.175,79.15,79.175,10
20190701|2018-09-04 10:30,4,79.4,79.4,79.4,79.4,3
20190701|2018-09-04 11:00,4,79.55,79.575,79.525,79.55,6
20190701|2018-09-04 11:30,4,79.55,79.625,79.475,79.575,10
20190701|2018-09-04 12:00,4,79.575,79.7,79.575,79.7,20
20190701|2018-09-04 12:30,4,79.775,79.85,79.575,79.625,46
20190701|2018-09-04 13:00,4,79.7,79.7,79.65,79.65,7
20190701|2018-09-05 08:30,5,79.725,79.775,79.15,79.15,13
20190701|2018-09-05 09:00,5,79.175,79.4,79.075,79.325,19
20190701|2018-09-05 09:30,5,79.325,79.75,79.325,79.75,36
20190701|2018-09-05 10:00,5,79.775,79.825,79.45,79.65,25
20190701|2018-09-05 10:30,5,79.7,79.9,79.7,79.85,26
20190701|2018-09-05 11:00,5,79.85,79.875,79.75,79.85,26
20190701|2018-09-05 11:30,5,79.875,79.925,79.825,79.875,18
20190701|2018-09-05 12:00,5,79.825,79.925,79.7,79.9,23
20190701|2018-09-05 12:30,5,79.9,79.925,79.825,79.875,46
20190701|2018-09-05 13:00,5,79.875,79.9,79.825,79.825,13
20190701|2018-09-06 08:30,6,79.875,80,79.85,79.95,154
20190701|2018-09-06 09:00,6,80,80,79.9,80,77
20190701|2018-09-06 09:30,6,80,80.175,79.95,80.05,185
20190701|2018-09-06 10:00,6,80,80.25,80,80.25,27
20190701|2018-09-06 10:30,6,80.275,80.275,80.125,80.125,9
20190701|2018-09-06 11:00,6,80.2,80.225,80.125,80.15,15
20190701|2018-09-06 11:30,6,80.175,80.225,80.1,80.1,11
20190701|2018-09-06 12:00,6,80.175,80.225,80.1,80.175,10
20190701|2018-09-06 12:30,6,80.175,80.425,80.175,80.225,50
20190701|2018-09-06 13:00,6,80.25,80.25,80.1,80.225,9
20190701|2018-09-07 08:30,7,80.15,80.375,79.725,79.825,31
20190701|2018-09-07 09:00,7,79.675,79.75,79.55,79.55,45
20190701|2018-09-07 09:30,7,79.475,79.725,79.425,79.7,34
20190701|2018-09-07 10:00,7,79.7,79.775,79.7,79.7,20
20190701|2018-09-07 10:30,7,79.75,79.95,79.725,79.95,17
20190701|2018-09-07 11:00,7,79.95,80,79.85,79.875,22
20190701|2018-09-07 11:30,7,79.85,79.85,79.7,79.8,7
20190701|2018-09-07 12:30,7,80.2,80.4,79.85,80.225,36
20190701|2018-09-07 13:00,7,80.175,80.175,80.1,80.175,10
20190701|2018-09-10 08:30,10,80.425,80.425,80,80.175,19
20190701|2018-09-10 09:00,10,80.175,80.175,79.775,79.8,22
20190701|2018-09-10 09:30,10,79.8,80.125,79.7,79.9,72
20190701|2018-09-10 10:00,10,79.975,80.025,79.9,79.95,9
20190701|2018-09-10 10:30,10,79.95,80,79.95,80,11
20190701|2018-09-10 11:00,10,80.075,80.125,80.075,80.125,10
20190701|2018-09-10 11:30,10,80.15,80.15,80.125,80.15,6
20190701|2018-09-10 12:00,10,80.225,80.225,80.2,80.2,5
20190701|2018-09-10 12:30,10,79.9,79.9,79.775,79.775,4
20190701|2018-09-10 13:00,10,79.85,79.85,79.85,79.85,2
20190701|2018-09-11 08:30,11,79.75,79.775,79.15,79.7,110
20190701|2018-09-11 09:00,11,79.75,80.075,79.625,80.075,22
20190701|2018-09-11 09:30,11,80,80.075,80,80.05,5
20190701|2018-09-11 10:00,11,80,80,79.575,79.575,17
20190701|2018-09-11 10:30,11,79.875,80.025,79.7,79.875,22
20190701|2018-09-11 11:00,11,79.75,79.775,79.575,79.75,11
20190701|2018-09-11 11:30,11,79.475,79.475,79.3,79.3,2
20190701|2018-09-11 12:00,11,79.425,79.425,79,79.4,15
20190701|2018-09-11 12:30,11,79.3,79.8,79.05,79.8,19
20190701|2018-09-11 13:00,11,79.725,79.85,79.725,79.85,3
20190701|2018-09-12 08:30,12,79.525,79.75,79.525,79.725,6
20190701|2018-09-12 09:00,12,79.8,80.15,79.8,80.125,17
20190701|2018-09-12 09:30,12,79.825,79.825,79.65,79.725,17
20190701|2018-09-12 10:00,12,79.75,80.35,79.75,80.35,8
20190701|2018-09-12 10:30,12,80.05,80.1,80.05,80.1,2
20190701|2018-09-12 11:00,12,80.25,80.475,80.2,80.475,35
20190701|2018-09-12 11:30,12,80.475,80.5,80.3,80.3,46
20190701|2018-09-12 12:00,12,80.4,80.55,80.325,80.425,64
20190701|2018-09-12 12:30,12,80.525,80.525,80.125,80.525,54
20190701|2018-09-12 13:00,12,80.475,80.475,80.275,80.275,29
20190701|2018-09-13 08:30,13,80,80.1,79.6,79.95,23
20190701|2018-09-13 09:00,13,79.975,80.325,79.775,79.95,38
20190701|2018-09-13 09:30,13,80.05,80.3,79.9,80.3,35
20190701|2018-09-13 10:00,13,80.3,80.375,80.3,80.35,12
20190701|2018-09-13 10:30,13,80.35,80.625,80.35,80.575,59
20190701|2018-09-13 11:00,13,80.5,80.5,80.375,80.4,74
20190701|2018-09-13 11:30,13,80.4,80.4,80.225,80.225,12
20190701|2018-09-13 12:00,13,80.425,80.6,80.425,80.5,45
20190701|2018-09-13 12:30,13,80.575,80.675,80.525,80.675,109
20190701|2018-09-13 13:00,13,80.625,80.65,80.475,80.55,18
20190701|2018-09-14 08:30,14,80.575,80.65,80.15,80.475,56
20190701|2018-09-14 09:00,14,80.4,80.675,80.4,80.6,56
20190701|2018-09-14 09:30,14,80.5,80.75,80.475,80.725,37
20190701|2018-09-14 10:00,14,80.725,80.725,80.6,80.65,9
20190701|2018-09-14 10:30,14,80.625,80.65,80.525,80.525,4
20190701|2018-09-14 11:00,14,80.3,80.3,80.3,80.3,2
20190701|2018-09-14 11:30,14,80.525,80.575,80.5,80.5,9
20190701|2018-09-14 12:00,14,80.575,80.65,80.55,80.65,16
20190701|2018-09-14 12:30,14,80.65,80.7,80.6,80.7,37
20190701|2018-09-14 13:00,14,80.625,80.65,80.5,80.65,28
20190701|2018-09-17 08:30,17,79.675,80.275,79.175,79.175,79
20190701|2018-09-17 09:00,17,79.125,79.425,79.05,79.25,51
20190701|2018-09-17 09:30,17,79.225,79.275,79,79.225,43
20190701|2018-09-17 10:00,17,79.25,79.35,79.225,79.35,34
20190701|2018-09-17 10:30,17,79.3,79.3,79.225,79.3,52
20190701|2018-09-17 11:00,17,79.35,79.6,79.225,79.25,94
20190701|2018-09-17 11:30,17,79.375,79.375,79.2,79.325,21
20190701|2018-09-17 12:00,17,79.45,79.45,79.4,79.4,4
20190701|2018-09-17 12:30,17,79.45,79.575,79.45,79.475,21
20190701|2018-09-17 13:00,17,79.575,79.575,79.425,79.425,7
20190701|2018-09-18 08:30,18,79.7,80.35,79.7,80.175,106
20190701|2018-09-18 09:00,18,80.225,80.375,79.6,79.6,36
20190701|2018-09-18 09:30,18,79.925,80,79.925,79.95,7
20190701|2018-09-18 10:00,18,80,80.075,79.95,80.075,57
20190701|2018-09-18 10:30,18,80.125,80.35,80.1,80.275,75
20190701|2018-09-18 11:00,18,80.2,80.375,80.2,80.3,79
20190701|2018-09-18 11:30,18,80.325,80.35,80.225,80.325,51
20190701|2018-09-18 12:00,18,80.3,80.3,80.2,80.25,37
20190701|2018-09-18 12:30,18,80.275,80.5,80.15,80.4,109
20190701|2018-09-18 13:00,18,80.425,80.475,80.4,80.475,9
20190701|2018-09-19 08:30,19,80.575,80.575,79.65,79.95,152
20190701|2018-09-19 09:00,19,79.925,80.425,79.925,80.4,81
20190701|2018-09-19 09:30,19,80.375,80.4,80.3,80.35,44
20190701|2018-09-19 10:00,19,80.4,80.4,80.225,80.275,29
20190701|2018-09-19 10:30,19,80.3,80.375,80.225,80.35,41
20190701|2018-09-19 11:00,19,80.325,80.325,80.275,80.325,4
20190701|2018-09-19 11:30,19,80.3,80.35,80.3,80.3,6
20190701|2018-09-19 12:00,19,80.15,80.375,80.075,80.125,56
20190701|2018-09-19 12:30,19,80.175,80.475,80.125,80.475,50
20190701|2018-09-19 13:00,19,80.425,80.5,80.425,80.5,19
20190701|2018-09-20 08:30,20,80.45,80.625,80.45,80.5,55
20190701|2018-09-20 09:00,20,80.45,80.5,80.425,80.45,19
20190701|2018-09-20 09:30,20,80.325,80.375,80.075,80.225,88
20190701|2018-09-20 10:00,20,80.25,80.25,80.175,80.2,19
20190701|2018-09-20 10:30,20,80.2,80.25,80.2,80.225,8
20190701|2018-09-20 11:00,20,80.2,80.275,80.2,80.225,4
20190701|2018-09-20 11:30,20,80.15,80.15,79.75,80.075,21
20190701|2018-09-20 12:00,20,80.05,80.05,79.75,79.9,19
20190701|2018-09-20 12:30,20,79.925,80.225,79.925,80.225,56
20190701|2018-09-20 13:00,20,80.15,80.15,79.9,79.95,15
20190701|2018-09-21 08:30,21,80,80.175,79.95,80.175,13
20190701|2018-09-21 09:00,21,80.125,80.2,79.625,79.825,44
20190701|2018-09-21 09:30,21,79.825,80.15,79.8,80.15,37
20190701|2018-09-21 10:00,21,80.15,80.2,80.025,80.2,11
20190701|2018-09-21 10:30,21,80.2,80.2,80.05,80.075,17
20190701|2018-09-21 11:00,21,80.15,80.25,80.025,80.025,32
20190701|2018-09-21 11:30,21,80.175,80.275,80.15,80.25,20
20190701|2018-09-21 12:00,21,80.25,80.25,79.925,79.925,22
20190701|2018-09-21 12:30,21,79.975,80.15,79.85,80.125,152
20190701|2018-09-21 13:00,21,80.075,80.075,79.9,79.95,16
20190701|2018-09-24 08:30,24,80,80.45,79.875,80.425,78
20190701|2018-09-24 09:00,24,80.425,80.5,80.1,80.1,29
20190701|2018-09-24 09:30,24,80.1,80.2,80.025,80.025,26
20190701|2018-09-24 10:00,24,80.05,80.125,79.975,79.975,21
20190701|2018-09-24 10:30,24,80.075,80.325,80.075,80.2,14
20190701|2018-09-24 11:00,24,80.275,80.375,80.25,80.375,13
20190701|2018-09-24 11:30,24,80.425,80.425,80.325,80.4,10
20190701|2018-09-24 12:00,24,80.4,80.425,80.35,80.35,7
20190701|2018-09-24 12:30,24,80.3,80.725,80.175,80.725,46
20190701|2018-09-24 13:00,24,80.7,80.875,80.7,80.85,24
20190701|2018-09-25 08:30,25,80.75,80.75,80.25,80.525,36
20190701|2018-09-25 09:00,25,80.575,80.8,80.525,80.65,50
20190701|2018-09-25 09:30,25,80.65,80.75,80.6,80.7,52
20190701|2018-09-25 10:00,25,80.65,80.75,80.625,80.675,5
20190701|2018-09-25 10:30,25,80.75,80.9,80.75,80.875,19
20190701|2018-09-25 11:00,25,80.875,80.9,80.625,80.675,28
20190701|2018-09-25 11:30,25,80.7,80.775,80.625,80.7,24
20190701|2018-09-25 12:00,25,80.725,80.8,80.725,80.8,6
20190701|2018-09-25 12:30,25,80.875,80.975,80.8,80.925,46
20190701|2018-09-25 13:00,25,80.925,81,80.925,81,30
20190701|2018-09-26 08:30,26,80.85,80.85,80.375,80.65,61
20190701|2018-09-26 09:00,26,80.575,80.575,80.2,80.225,108
20190701|2018-09-26 09:30,26,80.25,80.325,80.2,80.25,54
20190701|2018-09-26 10:00,26,80.225,80.25,80.2,80.25,12
20190701|2018-09-26 10:30,26,80.25,80.325,80.125,80.125,116
20190701|2018-09-26 11:00,26,80.05,80.25,80.05,80.25,13
20190701|2018-09-26 11:30,26,80.2,80.2,80,80,20
20190701|2018-09-26 12:00,26,79.95,79.95,79.825,79.95,6
20190701|2018-09-26 12:30,26,80,80.05,80,80.025,21
20190701|2018-09-26 13:00,26,80,80,79.9,79.9,5
20190701|2018-09-27 08:30,27,79.925,79.925,79.5,79.525,39
20190701|2018-09-27 09:00,27,79.425,79.425,78.5,78.65,39
20190701|2018-09-27 09:30,27,78.7,78.875,78.6,78.7,27
20190701|2018-09-27 10:00,27,78.75,79.025,78.725,78.775,27
20190701|2018-09-27 10:30,27,78.8,78.825,78.75,78.8,10
20190701|2018-09-27 11:00,27,78.725,78.825,78.725,78.725,9
20190701|2018-09-27 11:30,27,78.675,78.775,78.625,78.7,13
20190701|2018-09-27 12:00,27,78.7,78.775,78.675,78.775,23
20190701|2018-09-27 12:30,27,78.725,78.825,78.575,78.625,64
20190701|2018-09-27 13:00,27,78.6,78.625,78.475,78.5,47
20190701|2018-09-28 08:30,28,79.225,79.775,79.025,79.75,78
20190701|2018-09-28 09:00,28,79.8,80.35,79.8,80.325,59
20190701|2018-09-28 09:30,28,80.325,80.325,80.25,80.325,12
20190701|2018-09-28 10:00,28,80.3,80.35,80.25,80.325,91
20190701|2018-09-28 10:30,28,80.325,80.35,80.175,80.325,23
20190701|2018-09-28 11:00,28,80.25,80.3,80.225,80.225,10
20190701|2018-09-28 11:30,28,80.2,80.35,80.2,80.35,53
20190701|2018-09-28 12:00,28,80.35,80.375,80.275,80.325,132
20190701|2018-09-28 12:30,28,80.325,80.7,80.325,80.35,208
20190701|2018-09-28 13:00,28,80.275,80.325,80.125,80.25,23
20190701|2018-10-01 08:30,1,80.8,81.125,80.8,81.1,96
20190701|2018-10-01 09:00,1,81.1,81.325,81.1,81.2,126
20190701|2018-10-01 09:30,1,81.15,81.275,81.15,81.275,14
20190701|2018-10-01 10:00,1,81.25,81.45,81.25,81.45,88
20190701|2018-10-01 10:30,1,81.475,81.725,81.45,81.6,158
20190701|2018-10-01 11:00,1,81.675,81.8,81.675,81.8,123
20190701|2018-10-01 11:30,1,81.825,81.825,81.625,81.775,53
20190701|2018-10-01 12:00,1,81.775,81.9,81.75,81.9,107
20190701|2018-10-01 12:30,1,81.925,82.425,81.925,82.35,596
20190701|2018-10-01 13:00,1,82.375,82.4,82.15,82.2,53
20190701|2018-10-02 08:30,2,82,82,81.7,81.8,45
20190701|2018-10-02 09:00,2,81.775,82.025,81.775,81.9,21
20190701|2018-10-02 09:30,2,81.975,82.2,81.95,82.2,36
20190701|2018-10-02 10:00,2,82.2,82.2,82,82,55
20190701|2018-10-02 10:30,2,82.025,82.225,81.975,81.975,80
20190701|2018-10-02 11:00,2,82.1,82.3,82.05,82.225,75
20190701|2018-10-02 11:30,2,82.2,82.325,82.175,82.3,25
20190701|2018-10-02 12:00,2,82.275,82.3,82.175,82.2,226
20190701|2018-10-02 12:30,2,82.225,82.3,82.075,82.3,259
20190701|2018-10-02 13:00,2,82.275,82.275,82.025,82.05,43
20190701|2018-10-03 08:30,3,81.375,81.9,80.35,80.6,306
20190701|2018-10-03 09:00,3,80.625,80.875,80.425,80.6,150
20190701|2018-10-03 09:30,3,80.575,80.85,80.525,80.775,79
20190701|2018-10-03 10:00,3,80.8,80.95,80.775,80.95,22
20190701|2018-10-03 10:30,3,80.7,80.7,80.475,80.475,15
20190701|2018-10-03 11:00,3,80.65,81,80.65,80.875,26
20190701|2018-10-03 11:30,3,80.85,80.85,80.65,80.825,13
20190701|2018-10-03 12:00,3,80.725,80.975,80.7,80.975,29
20190701|2018-10-03 12:30,3,80.875,81.325,80.725,81.325,77
20190701|2018-10-03 13:00,3,81.25,81.25,81.125,81.15,19
20190701|2018-10-04 08:30,4,80.85,81.25,80.75,80.95,46
20190701|2018-10-04 09:00,4,80.925,81.325,80.925,81.3,36
20190701|2018-10-04 09:30,4,81.225,81.225,81.1,81.2,64
20190701|2018-10-04 10:00,4,81.2,81.275,81.125,81.15,18
20190701|2018-10-04 10:30,4,81.175,81.3,81.15,81.15,40
20190701|2018-10-04 11:00,4,81.175,81.4,81.1,81.15,76
20190701|2018-10-04 11:30,4,81.075,81.125,80.9,81.1,20
20190701|2018-10-04 12:00,4,81.15,81.175,80.95,81.025,36
20190701|2018-10-04 12:30,4,81.125,81.325,81.1,81.15,64
20190701|2018-10-04 13:00,4,81.075,81.1,80.925,80.925,28
20190701|2018-10-05 08:30,5,81.275,81.925,80.85,81.9,126
20190701|2018-10-05 09:00,5,81.925,82,81.8,81.925,156
20190701|2018-10-05 09:30,5,82,82.25,81.975,82.075,407
20190701|2018-10-05 10:00,5,82.1,82.225,82.025,82.175,170
20190701|2018-10-05 10:30,5,82.2,82.2,81.9,81.9,131
20190701|2018-10-05 11:00,5,82.025,82.2,82.025,82.15,100
20190701|2018-10-05 11:30,5,82.15,82.225,82.05,82.05,51
20190701|2018-10-05 12:00,5,82.075,82.25,82.075,82.175,72
20190701|2018-10-05 12:30,5,82.175,82.5,82.15,82.5,333
20190701|2018-10-05 13:00,5,82.475,82.5,82.45,82.5,123
20190701|2018-10-08 08:30,8,82.4,82.5,82.25,82.375,242
20190701|2018-10-08 09:00,8,82.425,82.55,82.15,82.55,130
20190701|2018-10-08 09:30,8,82.525,82.55,82.425,82.45,25
20190701|2018-10-08 10:00,8,82.4,82.45,82.25,82.375,133
20190701|2018-10-08 10:30,8,82.325,82.35,82.125,82.125,66
20190701|2018-10-08 11:00,8,82.175,82.2,82.025,82.15,47
20190701|2018-10-08 11:30,8,82.15,82.3,82.075,82.3,92
20190701|2018-10-08 12:00,8,82.3,82.525,82.2,82.425,83
20190701|2018-10-08 12:30,8,82.5,82.6,82.325,82.6,158
20190701|2018-10-08 13:00,8,82.55,82.575,82.525,82.575,4
20190701|2018-10-09 08:30,9,82.35,82.4,81.825,81.825,114
20190701|2018-10-09 09:00,9,81.825,81.825,81.575,81.575,117
20190701|2018-10-09 09:30,9,81.575,81.6,81.425,81.475,42
20190701|2018-10-09 10:00,9,81.425,81.6,81.425,81.575,11
20190701|2018-10-09 10:30,9,81.625,81.8,81.575,81.775,37
20190701|2018-10-09 11:00,9,81.875,81.875,81.8,81.8,20
20190701|2018-10-09 11:30,9,81.775,81.9,81.75,81.875,25
20190701|2018-10-09 12:00,9,81.8,82.075,81.8,82.05,79
20190701|2018-10-09 12:30,9,82.075,82.525,81.85,82.525,93
20190701|2018-10-09 13:00,9,82.525,82.55,82.325,82.425,22
20190701|2018-10-10 08:30,10,82.5,82.875,82.45,82.7,159
20190701|2018-10-10 09:00,10,82.675,82.7,82.475,82.525,19
20190701|2018-10-10 09:30,10,82.55,82.55,82.125,82.175,36
20190701|2018-10-10 10:00,10,82.225,82.25,81.975,82.025,53
20190701|2018-10-10 10:30,10,81.75,81.85,81.675,81.85,19
20190701|2018-10-10 11:00,10,81.875,81.925,81.55,81.55,18
20190701|2018-10-10 11:30,10,81.475,81.725,81.45,81.725,14
20190701|2018-10-10 12:00,10,81.65,81.65,81.525,81.525,5
20190701|2018-10-10 12:30,10,81.525,82.1,81.475,81.95,304
20190701|2018-10-10 13:00,10,81.875,82.025,81.875,82,8
20190701|2018-10-11 08:30,11,81.4,81.7,80.95,81.05,105
20190701|2018-10-11 09:00,11,81.025,81.2,81,81.125,76
20190701|2018-10-11 09:30,11,81.125,81.125,80.825,80.85,31
20190701|2018-10-11 10:00,11,80.825,80.875,80.4,80.425,62
20190701|2018-10-11 10:30,11,80.475,80.7,80.425,80.625,32
20190701|2018-10-11 11:00,11,80.5,80.675,80.425,80.525,23
20190701|2018-10-11 11:30,11,80.575,80.65,80.5,80.525,18
20190701|2018-10-11 12:00,11,80.525,80.625,80.475,80.475,31
20190701|2018-10-11 12:30,11,80.625,80.75,80.45,80.65,46
20190701|2018-10-11 13:00,11,80.55,80.55,80.35,80.35,5
20190701|2018-10-12 08:30,12,80.525,80.525,79.925,80.5,94
20190701|2018-10-12 09:00,12,80.625,81.175,80.625,80.75,71
20190701|2018-10-12 09:30,12,80.925,81,80.65,80.65,8
20190701|2018-10-12 10:00,12,80.5,80.5,80.325,80.375,18
20190701|2018-10-12 10:30,12,80.25,80.4,80,80.4,8
20190701|2018-10-12 11:00,12,80.375,80.6,80.375,80.6,13
20190701|2018-10-12 11:30,12,80.55,80.6,80.5,80.6,5
20190701|2018-10-12 12:00,12,80.55,80.625,80.55,80.55,14
20190701|2018-10-12 12:30,12,80.475,80.525,79.85,79.85,28
20190701|2018-10-12 13:00,12,79.875,79.975,79.775,79.975,26
20190701|2018-10-15 08:30,15,80.175,81.2,80.175,81.15,241
20190701|2018-10-15 09:00,15,81.225,81.275,81.025,81.125,34
20190701|2018-10-15 09:30,15,81.2,81.375,80.925,80.975,36
20190701|2018-10-15 10:00,15,81,81.125,80.875,81.05,12
20190701|2018-10-15 10:30,15,81.05,81.125,81,81.05,12
20190701|2018-10-15 11:00,15,81.15,81.225,81.1,81.1,15
20190701|2018-10-15 11:30,15,81.05,81.125,81.025,81.125,9
20190701|2018-10-15 12:00,15,81.05,81.275,81.05,81.275,4
20190701|2018-10-15 12:30,15,81.275,81.325,80.7,80.7,102
20190701|2018-10-15 13:00,15,80.675,80.675,80.4,80.525,10
20190701|2018-10-16 08:30,16,80.875,81,80.775,80.9,21
20190701|2018-10-16 09:00,16,81.125,81.375,81.1,81.15,33
20190701|2018-10-16 09:30,16,81.325,81.4,81.275,81.275,13
20190701|2018-10-16 10:00,16,81.175,81.325,81.1,81.325,7
20190701|2018-10-16 10:30,16,81.225,81.325,81.1,81.2,18
20190701|2018-10-16 11:00,16,81.2,81.425,81.2,81.35,34
20190701|2018-10-16 11:30,16,81.3,81.3,81.25,81.25,2
20190701|2018-10-16 12:00,16,81.35,81.4,81.1,81.1,20
20190701|2018-10-16 12:30,16,81.025,81.025,80.575,80.95,32
20190701|2018-10-16 13:00,16,80.925,81,80.8,80.8,11
20190701|2018-10-17 08:30,17,80.875,81.375,80.875,81.025,286
20190701|2018-10-17 09:00,17,80.95,80.975,80.675,80.875,114
20190701|2018-10-17 09:30,17,80.9,80.95,80.825,80.825,27
20190701|2018-10-17 10:00,17,80.95,80.95,80.825,80.825,15
20190701|2018-10-17 10:30,17,80.9,80.95,80.775,80.825,54
20190701|2018-10-17 11:00,17,80.85,80.875,80.65,80.675,49
20190701|2018-10-17 11:30,17,80.675,80.75,80.65,80.65,20
20190701|2018-10-17 12:00,17,80.625,80.7,80.525,80.65,41
20190701|2018-10-17 12:30,17,80.675,80.85,80.575,80.675,41
20190701|2018-10-17 13:00,17,80.65,80.725,80.525,80.725,20
20190701|2018-10-18 08:30,18,80.675,80.675,80,80.5,187
20190701|2018-10-18 09:00,18,80.375,80.5,80.25,80.25,70
20190701|2018-10-18 09:30,18,80.3,80.3,80.15,80.15,7
20190701|2018-10-18 10:00,18,80.175,80.175,80.175,80.175,1
20190701|2018-10-18 10:30,18,80.2,80.2,80.2,80.2,1
20190701|2018-10-18 11:00,18,80.3,80.3,80.3,80.3,3
20190701|2018-10-18 11:30,18,80.15,80.2,80.125,80.125,13
20190701|2018-10-18 12:00,18,80.1,80.15,80.075,80.15,8
20190701|2018-10-18 12:30,18,80.125,80.125,79.475,79.475,66
20190701|2018-10-18 13:00,18,79.55,79.55,79.15,79.35,34
20190701|2018-10-19 08:30,19,79.675,80.3,79.475,80.175,69
20190701|2018-10-19 09:00,19,80.175,80.2,79.525,79.525,78
20190701|2018-10-19 09:30,19,79.675,79.675,79.5,79.5,27
20190701|2018-10-19 10:00,19,79.575,79.575,79.275,79.275,15
20190701|2018-10-19 10:30,19,79.25,79.55,78.975,79.525,13
20190701|2018-10-19 11:00,19,79.275,79.375,79.125,79.375,12
20190701|2018-10-19 11:30,19,79.15,79.15,79.125,79.15,4
20190701|2018-10-19 12:00,19,79.1,79.15,79,79.1,9
20190701|2018-10-19 12:30,19,79.2,79.325,78.675,78.675,16
20190701|2018-10-19 13:00,19,78.75,78.75,78.75,78.75,2
20190701|2018-10-22 08:30,22,79.575,79.7,78.975,79.6,169
20190701|2018-10-22 09:00,22,79.55,80.15,79.525,80.075,41
20190701|2018-10-22 09:30,22,79.9,79.9,79.375,79.375,59
20190701|2018-10-22 10:00,22,79.325,79.4,79.275,79.275,11
20190701|2018-10-22 10:30,22,79.25,79.325,79.25,79.325,23
20190701|2018-10-22 11:00,22,79.475,79.475,79.3,79.45,58
20190701|2018-10-22 11:30,22,79.475,79.525,79.425,79.475,26
20190701|2018-10-22 12:00,22,79.525,79.55,79.4,79.4,6
20190701|2018-10-22 12:30,22,79.725,79.875,79.15,79.25,69
20190701|2018-10-22 13:00,22,79.25,79.275,79.15,79.15,20
20190701|2018-10-23 08:30,23,79.475,79.75,79.4,79.625,43
20190701|2018-10-23 09:00,23,79.65,79.875,79.65,79.875,10
20190701|2018-10-23 09:30,23,79.9,79.95,79.75,79.75,11
20190701|2018-10-23 10:00,23,79.725,79.95,79.625,79.9,27
20190701|2018-10-23 10:30,23,79.95,80.425,79.9,80.325,29
20190701|2018-10-23 11:00,23,80.275,80.275,80,80,9
20190701|2018-10-23 11:30,23,80,80.2,80,80.1,5
20190701|2018-10-23 12:00,23,80.125,80.475,80.125,80.375,22
20190701|2018-10-23 12:30,23,80.35,80.975,80.3,80.35,118
20190701|2018-10-23 13:00,23,80.525,80.925,80.525,80.75,32
20190701|2018-10-24 08:30,24,81,81.875,80.75,81.8,123
20190701|2018-10-24 09:00,24,81.875,81.975,81.625,81.75,101
20190701|2018-10-24 09:30,24,81.775,82.075,81.775,82,140
20190701|2018-10-24 10:00,24,82,82.075,81.9,82.05,99
20190701|2018-10-24 10:30,24,82,82.325,81.925,82.3,66
20190701|2018-10-24 11:00,24,82.3,82.325,82.1,82.275,71
20190701|2018-10-24 11:30,24,82.25,82.475,82.25,82.425,69
20190701|2018-10-24 12:00,24,82.45,82.675,82.4,82.675,131
20190701|2018-10-24 12:30,24,82.675,83.075,82.65,83.05,863
20190701|2018-10-24 13:00,24,83.1,83.125,82.975,83.075,51
20190701|2018-10-25 08:30,25,82.7,82.9,82.45,82.7,137
20190701|2018-10-25 09:00,25,82.725,82.95,82.65,82.675,94
20190701|2018-10-25 09:30,25,82.725,82.75,82.55,82.6,123
20190701|2018-10-25 10:00,25,82.6,82.775,82.55,82.575,225
20190701|2018-10-25 10:30,25,82.55,82.65,82.425,82.55,116
20190701|2018-10-25 11:00,25,82.5,82.65,82.475,82.525,130
20190701|2018-10-25 11:30,25,82.575,82.625,81.9,82.075,128
20190701|2018-10-25 12:00,25,82.05,82.075,81.625,81.925,55
20190701|2018-10-25 12:30,25,81.975,82.95,81.975,82.825,255
20190701|2018-10-25 13:00,25,82.875,82.925,82.75,82.9,74
20190701|2018-10-26 08:30,26,82.775,82.975,82.35,82.975,265
20190701|2018-10-26 09:00,26,82.975,82.975,82.575,82.675,113
20190701|2018-10-26 09:30,26,82.65,82.85,82.55,82.7,99
20190701|2018-10-26 10:00,26,82.7,82.95,82.55,82.85,101
20190701|2018-10-26 10:30,26,82.875,82.95,82.75,82.85,100
20190701|2018-10-26 11:00,26,82.825,82.9,82.75,82.825,60
20190701|2018-10-26 11:30,26,82.825,82.95,82.775,82.925,118
20190701|2018-10-26 12:00,26,82.875,83.125,82.875,83.075,253
20190701|2018-10-26 12:30,26,83.075,83.2,82.875,82.875,274
20190701|2018-10-26 13:00,26,82.85,82.95,82.75,82.85,36
20190701|2018-10-29 08:30,29,83.125,83.25,82.85,83.25,161
20190701|2018-10-29 09:00,29,83.225,83.25,82.95,82.95,37
20190701|2018-10-29 09:30,29,83.025,83.075,82.95,82.975,51
20190701|2018-10-29 10:00,29,83.1,83.1,82.975,82.975,87
20190701|2018-10-29 10:30,29,82.975,82.975,82.875,82.95,25
20190701|2018-10-29 11:00,29,82.95,82.95,82.825,82.9,17
20190701|2018-10-29 11:30,29,82.9,82.95,82.875,82.875,7
20190701|2018-10-29 12:00,29,82.9,83.175,82.9,83.075,173
20190701|2018-10-29 12:30,29,83.075,83.25,83,83.25,199
20190701|2018-10-29 13:00,29,83.175,83.2,83.125,83.2,23
20190701|2018-10-30 08:30,30,83.2,83.3,82.975,83.025,154
20190701|2018-10-30 09:00,30,83.025,83.225,82.775,82.875,104
20190701|2018-10-30 09:30,30,83,83.025,82.725,82.875,44
20190701|2018-10-30 10:00,30,82.875,83,82.875,82.875,120
20190701|2018-10-30 10:30,30,82.925,83,82.75,83,47
20190701|2018-10-30 11:00,30,83.025,83.025,82.75,82.75,18
20190701|2018-10-30 11:30,30,82.75,82.825,82.75,82.825,12
20190701|2018-10-30 12:00,30,82.925,83.025,82.85,83.025,63
20190701|2018-10-30 12:30,30,83,83.3,82.95,83.3,159
20190701|2018-10-30 13:00,30,83.25,83.275,83.125,83.175,26
20190701|2018-10-31 08:30,31,83.2,83.3,83.1,83.125,130
20190701|2018-10-31 09:00,31,83.125,83.25,83.125,83.125,25
20190701|2018-10-31 09:30,31,83.025,83.075,82.5,82.525,67
20190701|2018-10-31 10:00,31,82.525,82.6,82.45,82.525,41
20190701|2018-10-31 10:30,31,82.55,82.775,82.55,82.575,61
20190701|2018-10-31 11:00,31,82.55,82.55,82.375,82.4,38
20190701|2018-10-31 11:30,31,82.4,82.6,82.4,82.6,55
20190701|2018-10-31 12:00,31,82.625,82.65,82.4,82.425,16
20190701|2018-10-31 12:30,31,82.425,82.525,81.725,82.425,338
20190701|2018-10-31 13:00,31,82.4,82.55,82.325,82.55,152
20190701|2018-11-01 08:30,1,82.2,82.225,81.225,81.85,194
20190701|2018-11-01 09:00,1,81.925,82.575,81.925,82.425,204
20190701|2018-11-01 09:30,1,82.45,82.45,82.175,82.225,106
20190701|2018-11-01 10:00,1,82.25,82.4,82.15,82.2,79
20190701|2018-11-01 10:30,1,82.175,82.475,82.175,82.325,52
20190701|2018-11-01 11:00,1,82.35,82.55,82.325,82.55,78
20190701|2018-11-01 11:30,1,82.5,82.65,82.225,82.625,76
20190701|2018-11-01 12:00,1,82.65,83.075,82.65,83.075,147
20190701|2018-11-01 12:30,1,83.075,83.625,83.075,83.6,449
20190701|2018-11-01 13:00,1,83.625,83.65,83.5,83.55,83
20190701|2018-11-02 08:30,2,83.575,83.65,83.1,83.275,179
20190701|2018-11-02 09:00,2,83.275,83.375,83.075,83.275,121
20190701|2018-11-02 09:30,2,83.225,83.525,83.1,83.5,108
20190701|2018-11-02 10:00,2,83.5,83.5,83.25,83.375,78
20190701|2018-11-02 10:30,2,83.425,83.65,83.4,83.45,120
20190701|2018-11-02 11:00,2,83.425,83.625,83.375,83.575,60
20190701|2018-11-02 11:30,2,83.625,83.65,83.425,83.575,78
20190701|2018-11-02 12:00,2,83.625,83.825,83.475,83.675,149
20190701|2018-11-02 12:30,2,83.725,83.825,83.4,83.7,418
20190701|2018-11-02 13:00,2,83.65,83.65,83.225,83.525,63
20190701|2018-11-05 08:30,5,83.275,83.775,83.2,83.2,100
20190701|2018-11-05 09:00,5,83.15,83.275,83.1,83.275,42
20190701|2018-11-05 09:30,5,83.2,83.4,83.075,83.3,41
20190701|2018-11-05 10:00,5,83.275,83.425,83.25,83.425,52
20190701|2018-11-05 10:30,5,83.425,83.55,83.35,83.4,30
20190701|2018-11-05 11:00,5,83.475,83.525,83.3,83.325,60
20190701|2018-11-05 11:30,5,83.325,83.35,83.3,83.325,14
20190701|2018-11-05 12:00,5,83.425,83.55,83.05,83.05,37
20190701|2018-11-05 12:30,5,83.05,83.325,83,83.325,142
20190701|2018-11-05 13:00,5,83.3,83.325,83.25,83.325,12
20190701|2018-11-06 08:30,6,82.75,82.875,82.55,82.625,152
20190701|2018-11-06 09:00,6,82.65,82.725,82.625,82.625,84
20190701|2018-11-06 09:30,6,82.625,82.625,82.075,82.375,155
20190701|2018-11-06 10:00,6,82.325,82.375,81.925,82.05,94
20190701|2018-11-06 10:30,6,82.05,82.05,81.675,81.7,90
20190701|2018-11-06 11:00,6,81.7,81.775,81.5,81.75,78
20190701|2018-11-06 11:30,6,81.775,81.775,81.525,81.525,68
20190701|2018-11-06 12:00,6,81.55,81.55,80.5,81,182
20190701|2018-11-06 12:30,6,81,81.45,80.975,81.1,216
20190701|2018-11-06 13:00,6,81.125,81.225,81.1,81.1,73
20190701|2018-11-07 08:30,7,81.325,81.875,81.15,81.625,280
20190701|2018-11-07 09:00,7,81.7,82.1,81.6,82.05,338
20190701|2018-11-07 09:30,7,82.025,82.1,81.8,81.8,157
20190701|2018-11-07 10:00,7,81.85,81.875,81.5,81.55,138
20190701|2018-11-07 10:30,7,81.6,81.775,81.525,81.65,64
20190701|2018-11-07 11:00,7,81.7,81.95,81.7,81.775,69
20190701|2018-11-07 11:30,7,81.775,82.05,81.75,82.05,66
20190701|2018-11-07 12:00,7,82.075,82.3,82,82.275,125
20190701|2018-11-07 12:30,7,82.275,82.9,82.175,82.65,1163
20190701|2018-11-07 13:00,7,82.65,82.675,82.55,82.55,37
20190701|2018-11-08 08:30,8,82.25,82.45,81.875,82.225,269
20190701|2018-11-08 09:00,8,82.225,82.3,81.975,82.25,114
20190701|2018-11-08 09:30,8,82.15,82.8,82.05,82.55,168
20190701|2018-11-08 10:00,8,82.55,82.625,82.15,82.475,151
20190701|2018-11-08 10:30,8,82.5,82.5,82.2,82.275,79
20190701|2018-11-08 11:00,8,82.275,82.375,82.125,82.2,124
20190701|2018-11-08 11:30,8,82.225,82.525,82.15,82.45,67
20190701|2018-11-08 12:00,8,82.525,82.725,82.3,82.7,115
20190701|2018-11-08 12:30,8,82.725,82.9,82.325,82.65,973
20190701|2018-11-08 13:00,8,82.65,82.775,82.65,82.65,26
20190701|2018-11-09 08:30,9,82.2,82.3,81.75,82.1,225
20190701|2018-11-09 09:00,9,82.075,82.475,82,82.075,128
20190701|2018-11-09 09:30,9,81.9,82.45,81.725,82.425,138
20190701|2018-11-09 10:00,9,82.5,82.525,82.2,82.275,79
20190701|2018-11-09 10:30,9,82.3,82.55,82.075,82.425,134
20190701|2018-11-09 11:00,9,82.35,82.4,81.95,81.95,112
20190701|2018-11-09 11:30,9,82.025,82.2,82.025,82.1,83
20190701|2018-11-09 12:00,9,82.1,82.575,82.075,82.45,122
20190701|2018-11-09 12:30,9,82.475,83.6,82.075,83.4,1745
20190701|2018-11-09 13:00,9,83.4,83.65,83.25,83.375,197
20190701|2018-11-12 08:30,12,83.075,84.625,83,84.625,401
20190701|2018-11-12 09:00,12,84.625,84.8,84.375,84.375,308
20190701|2018-11-12 09:30,12,84.375,84.425,84.125,84.225,155
20190701|2018-11-12 10:00,12,84.35,84.45,84.1,84.3,109
20190701|2018-11-12 10:30,12,84.25,84.45,84.1,84.425,148
20190701|2018-11-12 11:00,12,84.425,84.775,84.35,84.725,202
20190701|2018-11-12 11:30,12,84.75,84.775,84.425,84.6,216
20190701|2018-11-12 12:00,12,84.625,84.825,84.575,84.6,186
20190701|2018-11-12 12:30,12,84.625,84.9,84.5,84.5,1504
20190701|2018-11-12 13:00,12,84.55,84.7,84.525,84.6,73
20190701|2018-11-13 08:30,13,84.5,84.75,84.2,84.2,358
20190701|2018-11-13 09:00,13,84.175,84.25,83.925,84.05,167
20190701|2018-11-13 09:30,13,83.95,84.2,83.8,84.2,103
20190701|2018-11-13 10:00,13,84.225,84.275,84.1,84.1,69
20190701|2018-11-13 10:30,13,84.175,84.3,84.025,84.3,74
20190701|2018-11-13 11:00,13,84.275,84.3,84.175,84.225,128
20190701|2018-11-13 11:30,13,84.225,84.25,84.075,84.2,161
20190701|2018-11-13 12:00,13,84.225,84.4,84.075,84.4,260
20190701|2018-11-13 12:30,13,84.4,84.575,84.05,84.475,1088
20190701|2018-11-13 13:00,13,84.475,84.575,84.325,84.475,59
20190701|2018-11-14 08:30,14,84,84.25,83.75,83.8,189
20190701|2018-11-14 09:00,14,83.8,83.85,83.55,83.55,82
20190701|2018-11-14 09:30,14,83.6,83.775,83.55,83.575,70
20190701|2018-11-14 10:00,14,83.55,83.6,83.375,83.45,24
20190701|2018-11-14 10:30,14,83.525,83.775,83.35,83.65,31
20190701|2018-11-14 11:00,14,83.65,83.65,83.4,83.55,112
20190701|2018-11-14 11:30,14,83.525,83.675,83.525,83.55,91
20190701|2018-11-14 12:00,14,83.525,83.55,83.3,83.325,48
20190701|2018-11-14 12:30,14,83.275,83.725,83.225,83.675,263
20190701|2018-11-14 13:00,14,83.65,83.7,83.575,83.7,44
20190701|2018-11-15 08:30,15,83.7,83.875,83.3,83.875,150
20190701|2018-11-15 09:00,15,83.875,83.9,83.775,83.825,191
20190701|2018-11-15 09:30,15,83.85,83.875,83.75,83.825,166
20190701|2018-11-15 10:00,15,83.775,83.9,83.775,83.8,94
20190701|2018-11-15 10:30,15,83.85,83.9,83.825,83.875,22
20190701|2018-11-15 11:00,15,83.9,84.1,83.85,84.1,130
20190701|2018-11-15 11:30,15,84.1,84.1,83.975,84,57
20190701|2018-11-15 12:00,15,84.025,84.075,83.725,83.875,87
20190701|2018-11-15 12:30,15,83.9,84.225,83.875,83.975,197
20190701|2018-11-15 13:00,15,83.95,83.975,83.9,83.925,13
20190701|2018-11-16 08:30,16,84.25,84.75,84.225,84.7,1164
20190701|2018-11-16 09:00,16,84.7,84.7,84.25,84.275,271
20190701|2018-11-16 09:30,16,84.25,84.325,84,84.225,163
20190701|2018-11-16 10:00,16,84.275,84.65,84.15,84.625,97
20190701|2018-11-16 10:30,16,84.65,84.725,84.6,84.6,72
20190701|2018-11-16 11:00,16,84.625,84.75,84.6,84.75,178
20190701|2018-11-16 11:30,16,84.75,84.925,84.675,84.9,353
20190701|2018-11-16 12:00,16,84.925,84.95,84.75,84.925,100
20190701|2018-11-16 12:30,16,84.9,85,84.725,84.8,706
20190701|2018-11-16 13:00,16,84.775,84.825,84.425,84.825,62
20190701|2018-11-19 08:30,19,84.75,84.925,84.6,84.85,498
20190701|2018-11-19 09:00,19,84.85,84.85,84.675,84.825,101
20190701|2018-11-19 09:30,19,84.85,84.9,84.775,84.775,112
20190701|2018-11-19 10:00,19,84.775,84.825,84.675,84.775,40
20190701|2018-11-19 10:30,19,84.8,84.825,84.675,84.8,46
20190701|2018-11-19 11:00,19,84.825,84.975,84.8,84.95,174
20190701|2018-11-19 11:30,19,84.95,85.325,84.95,85.175,415
20190701|2018-11-19 12:00,19,85.2,85.35,85,85.325,222
20190701|2018-11-19 12:30,19,85.325,85.625,84.975,85.625,696
20190701|2018-11-19 13:00,19,85.625,85.75,85.575,85.7,92
20190701|2018-11-20 08:30,20,85.425,85.6,85.225,85.3,387
20190701|2018-11-20 09:00,20,85.25,85.575,85.05,85.075,251
20190701|2018-11-20 09:30,20,85.075,85.25,85.05,85.125,284
20190701|2018-11-20 10:00,20,85.15,85.25,85.075,85.1,134
20190701|2018-11-20 10:30,20,85.1,85.175,85,85.05,283
20190701|2018-11-20 11:00,20,85,85.15,84.875,85.15,151
20190701|2018-11-20 11:30,20,85.175,85.175,85.1,85.175,80
20190701|2018-11-20 12:00,20,85.2,85.35,85.15,85.325,79
20190701|2018-11-20 12:30,20,85.325,85.675,85.225,85.525,368
20190701|2018-11-20 13:00,20,85.5,85.55,85.325,85.35,24
20190701|2018-11-21 08:30,21,85.175,85.275,84.75,84.975,156
20190701|2018-11-21 09:00,21,85,85.5,85,85.375,64
20190701|2018-11-21 09:30,21,85.4,85.5,85.35,85.375,54
20190701|2018-11-21 10:00,21,85.475,85.575,85.325,85.375,63
20190701|2018-11-21 10:30,21,85.375,85.6,85.375,85.6,144
20190701|2018-11-21 11:00,21,85.575,85.75,85.55,85.625,195
20190701|2018-11-21 11:30,21,85.625,85.675,85.5,85.675,49
20190701|2018-11-21 12:00,21,85.7,85.775,85.575,85.65,112
20190701|2018-11-21 12:30,21,85.65,85.65,85.25,85.5,385
20190701|2018-11-21 13:00,21,85.5,85.525,85.225,85.225,35
20190701|2018-11-23 08:30,23,85.375,85.85,85.225,85.575,188
20190701|2018-11-23 09:00,23,85.65,85.825,85.5,85.5,95
20190701|2018-11-23 09:30,23,85.475,85.675,85.425,85.675,34
20190701|2018-11-23 10:00,23,85.65,85.775,85.525,85.75,73
20190701|2018-11-23 10:30,23,85.675,85.775,85.475,85.65,107
20190701|2018-11-23 11:00,23,85.65,85.775,85.55,85.775,42
20190701|2018-11-23 11:30,23,85.775,85.975,85.675,85.975,224
20190701|2018-11-23 12:00,23,85.925,85.95,85.825,85.925,44
20190701|2018-11-26 08:30,26,85.9,85.925,85.275,85.325,178
20190701|2018-11-26 09:00,26,85.375,85.625,85.275,85.325,97
20190701|2018-11-26 09:30,26,85.35,85.375,85.125,85.225,141
20190701|2018-11-26 10:00,26,85.175,85.2,84.825,84.825,115
20190701|2018-11-26 10:30,26,84.825,85,84.775,85,74
20190701|2018-11-26 11:00,26,84.975,85.175,84.9,84.9,42
20190701|2018-11-26 11:30,26,84.875,85.15,84.875,85.05,55
20190701|2018-11-26 12:00,26,85.025,85.025,84.65,84.725,148
20190701|2018-11-26 12:30,26,84.725,85.1,84.675,85.05,207
20190701|2018-11-26 13:00,26,85.05,85.125,84.975,85.125,18
20190701|2018-11-27 08:30,27,85.2,85.25,84.3,84.3,98
20190701|2018-11-27 09:00,27,84.35,84.35,84.05,84.15,68
20190701|2018-11-27 09:30,27,84.075,84.225,84.05,84.2,31
20190701|2018-11-27 10:00,27,84.225,84.6,84.15,84.6,103
20190701|2018-11-27 10:30,27,84.575,84.65,84.2,84.275,45
20190701|2018-11-27 11:00,27,84.35,84.45,84.275,84.4,37
20190701|2018-11-27 11:30,27,84.375,84.375,84.175,84.175,27
20190701|2018-11-27 12:00,27,84.2,84.275,84.15,84.2,88
20190701|2018-11-27 12:30,27,84.2,84.2,83.75,83.85,171
20190701|2018-11-27 13:00,27,83.85,83.925,83.8,83.825,35
20190701|2018-11-28 08:30,28,83.9,84.075,83.675,83.975,131
20190701|2018-11-28 09:00,28,83.95,84.45,83.925,84.3,106
20190701|2018-11-28 09:30,28,84.225,84.275,84.125,84.15,54
20190701|2018-11-28 10:00,28,84.1,84.175,84.05,84.05,49
20190701|2018-11-28 10:30,28,84.1,84.175,83.85,83.975,83
20190701|2018-11-28 11:00,28,83.95,84.175,83.875,83.9,63
20190701|2018-11-28 11:30,28,83.925,84.05,83.65,83.825,110
20190701|2018-11-28 12:00,28,83.825,83.95,83.45,83.475,61
20190701|2018-11-28 12:30,28,83.475,83.575,83.05,83.2,336
20190701|2018-11-28 13:00,28,83.25,83.4,83.25,83.4,23
20190701|2018-11-29 08:30,29,83.575,85.475,83.575,85.15,283
20190701|2018-11-29 09:00,29,85.175,85.2,84.925,85.05,143
20190701|2018-11-29 09:30,29,85.075,85.1,84.825,84.875,91
20190701|2018-11-29 10:00,29,84.9,84.9,84.55,84.65,97
20190701|2018-11-29 10:30,29,84.65,84.75,84.55,84.75,20
20190701|2018-11-29 11:00,29,84.725,84.8,84.725,84.75,34
20190701|2018-11-29 11:30,29,84.775,84.85,84.75,84.75,17
20190701|2018-11-29 12:00,29,84.8,84.85,84.625,84.625,110
20190701|2018-11-29 12:30,29,84.625,84.625,84.275,84.4,320
20190701|2018-11-29 13:00,29,84.425,84.45,84.225,84.275,142
20190701|2018-11-30 08:30,30,84.625,84.7,83.675,83.825,150
20190701|2018-11-30 09:00,30,83.85,84.025,83.8,83.925,82
20190701|2018-11-30 09:30,30,84,84.325,84,84.3,65
20190701|2018-11-30 10:00,30,84.275,84.7,84.275,84.35,49
20190701|2018-11-30 10:30,30,84.55,84.85,84.55,84.8,76
20190701|2018-11-30 11:00,30,84.775,84.95,84.7,84.725,89
20190701|2018-11-30 11:30,30,84.7,84.8,84.675,84.75,41
20190701|2018-11-30 12:00,30,84.825,84.825,84.55,84.775,37
20190701|2018-11-30 12:30,30,84.825,84.9,84.1,84.1,428
20190701|2018-11-30 13:00,30,84.225,84.25,83.95,83.95,35
20190701|2018-12-03 08:30,3,85,85.3,84.825,85.175,369
20190701|2018-12-03 09:00,3,85.175,85.175,84.75,85,150
20190701|2018-12-03 09:30,3,85.025,85.1,84.825,85.05,40
20190701|2018-12-03 10:00,3,85.025,85.025,84.775,84.9,34
20190701|2018-12-03 10:30,3,84.875,84.9,83.85,83.85,127
20190701|2018-12-03 11:00,3,83.85,83.85,83.4,83.575,132
20190701|2018-12-03 11:30,3,83.6,84.05,83.475,83.9,151
20190701|2018-12-03 12:00,3,83.875,84.025,83.675,83.7,112
20190701|2018-12-03 12:30,3,83.725,84.05,83.325,83.7,239
20190701|2018-12-03 13:00,3,83.725,83.9,83.7,83.85,29
20190701|2018-12-04 08:30,4,84.125,84.15,83.65,83.7,224
20190701|2018-12-04 09:00,4,83.65,83.7,83.25,83.325,151
20190701|2018-12-04 09:30,4,83.325,83.35,83.2,83.225,45
20190701|2018-12-04 10:00,4,83.275,83.35,83.25,83.35,47
20190701|2018-12-04 10:30,4,83.325,83.45,83.25,83.275,94
20190701|2018-12-04 11:00,4,83.25,83.425,83.2,83.375,75
20190701|2018-12-04 11:30,4,83.475,83.75,83.45,83.7,66
20190701|2018-12-04 12:00,4,83.7,83.8,83.6,83.75,41
20190701|2018-12-04 12:30,4,83.75,83.875,83.475,83.55,117
20190701|2018-12-04 13:00,4,83.55,83.575,83.475,83.475,14
20190701|2018-12-05 08:30,5,83.7,83.825,83.325,83.775,135
20190701|2018-12-05 09:00,5,83.75,83.925,83.725,83.875,96
20190701|2018-12-05 09:30,5,83.875,84.725,83.875,84.575,139
20190701|2018-12-05 10:00,5,84.6,84.625,84.425,84.45,99
20190701|2018-12-05 10:30,5,84.425,84.575,84.35,84.55,53
20190701|2018-12-05 11:00,5,84.55,84.75,84.55,84.7,38
20190701|2018-12-05 11:30,5,84.7,84.9,84.675,84.85,135
20190701|2018-12-05 12:00,5,84.875,85.2,84.875,85.175,135
20190701|2018-12-05 12:30,5,85.175,85.25,84.925,84.95,134
20190701|2018-12-05 13:00,5,84.95,85.075,84.925,85.075,18
20190701|2018-12-06 08:30,6,84.075,84.25,83.275,83.375,248
20190701|2018-12-06 09:00,6,83.4,83.9,83.35,83.9,96
20190701|2018-12-06 09:30,6,84.025,84.6,84,84.425,86
20190701|2018-12-06 10:00,6,84.425,84.525,84.125,84.4,74
20190701|2018-12-06 10:30,6,84.425,84.575,84.3,84.375,63
20190701|2018-12-06 11:00,6,84.55,84.725,84.425,84.5,51
20190701|2018-12-06 11:30,6,84.45,84.475,84.375,84.45,19
20190701|2018-12-06 12:00,6,84.45,84.45,84.275,84.275,32
20190701|2018-12-06 12:30,6,84.25,84.375,84.05,84.15,130
20190701|2018-12-06 13:00,6,84.175,84.35,84.175,84.275,14
20190701|2018-12-07 08:30,7,84.725,84.8,84.5,84.55,114
20190701|2018-12-07 09:00,7,84.55,84.55,83.6,83.625,217
20190701|2018-12-07 09:30,7,83.6,83.875,83.6,83.875,110
20190701|2018-12-07 10:00,7,83.85,84.275,83.85,84.25,170
20190701|2018-12-07 10:30,7,84.25,84.475,84.2,84.475,91
20190701|2018-12-07 11:00,7,84.425,84.475,84.325,84.425,36
20190701|2018-12-07 11:30,7,84.45,84.525,84.375,84.475,62
20190701|2018-12-07 12:00,7,84.5,84.5,83.5,83.5,230
20190701|2018-12-07 12:30,7,83.45,84.575,83.35,84.4,810
20190701|2018-12-07 13:00,7,84.425,84.425,84.125,84.2,25
20190701|2018-12-10 08:30,10,84.15,84.375,84,84.025,99
20190701|2018-12-10 09:00,10,84,84.1,83.5,83.55,60
20190701|2018-12-10 09:30,10,83.55,83.6,83.425,83.475,101
20190701|2018-12-10 10:00,10,83.55,83.625,83.375,83.525,60
20190701|2018-12-10 10:30,10,83.525,83.75,83.5,83.5,39
20190701|2018-12-10 11:00,10,83.55,83.775,83.525,83.65,38
20190701|2018-12-10 11:30,10,83.625,83.825,83.625,83.725,29
20190701|2018-12-10 12:00,10,83.7,83.7,83.6,83.625,25
20190701|2018-12-10 12:30,10,83.75,84.325,83.75,84.225,530
20190701|2018-12-10 13:00,10,84.25,84.35,84.2,84.35,27
20190701|2018-12-11 08:30,11,84.1,84.3,83.85,84.025,168
20190701|2018-12-11 09:00,11,84,84.05,83.825,83.9,63
20190701|2018-12-11 09:30,11,83.925,83.975,83.625,83.95,97
20190701|2018-12-11 10:00,11,83.975,83.975,83.725,83.825,72
20190701|2018-12-11 10:30,11,83.8,83.85,83.6,83.775,131
20190701|2018-12-11 11:00,11,83.7,83.95,83.675,83.9,57
20190701|2018-12-11 11:30,11,83.825,84.05,83.775,84.05,63
20190701|2018-12-11 12:00,11,84.025,84.1,84,84.05,114
20190701|2018-12-11 12:30,11,84,84.425,84,84.375,1057
20190701|2018-12-11 13:00,11,84.375,84.375,84.275,84.375,17
20190701|2018-12-12 08:30,12,84.4,84.425,83.475,84.025,561
20190701|2018-12-12 09:00,12,84,84.025,83.65,83.975,63
20190701|2018-12-12 09:30,12,83.975,84.05,83.825,83.875,48
20190701|2018-12-12 10:00,12,83.875,84,83.8,83.95,46
20190701|2018-12-12 10:30,12,83.95,84.05,83.9,84.025,34
20190701|2018-12-12 11:00,12,84.05,84.475,84,84.475,82
20190701|2018-12-12 11:30,12,84.45,84.5,84.425,84.475,39
20190701|2018-12-12 12:00,12,84.5,84.525,84.4,84.45,82
20190701|2018-12-12 12:30,12,84.425,84.65,84.4,84.65,444
20190701|2018-12-12 13:00,12,84.6,84.625,84.45,84.5,39
20190701|2018-12-13 08:30,13,84.275,84.3,83.875,83.925,137
20190701|2018-12-13 09:00,13,83.875,84.05,83.65,84.05,135
20190701|2018-12-13 09:30,13,84.075,84.2,83.85,84.05,91
20190701|2018-12-13 10:00,13,84,84.325,83.975,84.1,31
20190701|2018-12-13 10:30,13,84.05,84.05,83.825,83.875,103
20190701|2018-12-13 11:00,13,83.875,84,83.85,83.975,69
20190701|2018-12-13 11:30,13,83.975,84,83.825,83.825,35
20190701|2018-12-13 12:00,13,83.8,83.975,83.8,83.9,19
20190701|2018-12-13 12:30,13,83.925,84.075,83.9,84.025,566
20190701|2018-12-13 13:00,13,84.05,84.075,84,84.075,30
20190701|2018-12-14 08:30,14,84.075,84.6,83.85,84.425,179
20190701|2018-12-14 09:00,14,84.375,84.4,84.225,84.375,25
20190701|2018-12-14 09:30,14,84.35,84.35,84.3,84.325,6
20190701|2018-12-14 10:00,14,84.25,84.375,84.125,84.125,81
20190701|2018-12-14 10:30,14,84.125,84.325,84,84.175,38
20190701|2018-12-14 11:00,14,84.125,84.2,84.125,84.2,3
20190701|2018-12-14 11:30,14,84.075,84.075,83.725,83.725,21
20190701|2018-12-14 12:00,14,83.875,84.325,83.875,84.275,33
20190701|2018-12-14 12:30,14,84.275,84.45,83.95,84.1,213
20190701|2018-12-14 13:00,14,84.05,84.175,83.775,83.925,74
20190701|2018-12-17 08:30,17,84.1,84.1,82.725,83.125,455
20190701|2018-12-17 09:00,17,83.05,83.3,82.975,83.25,83
20190701|2018-12-17 09:30,17,83.225,83.225,83.075,83.125,34
20190701|2018-12-17 10:00,17,83.175,83.275,83.075,83.125,48
20190701|2018-12-17 10:30,17,83.1,83.175,83.05,83.15,17
20190701|2018-12-17 11:00,17,83.075,83.175,83.05,83.1,16
20190701|2018-12-17 11:30,17,83.175,83.35,83.15,83.275,14
20190701|2018-12-17 12:00,17,83.3,83.425,83.175,83.25,37
20190701|2018-12-17 12:30,17,83.2,83.375,83.125,83.175,51
20190701|2018-12-17 13:00,17,83.2,83.2,82.975,83.075,36
20190701|2018-12-18 08:30,18,83.025,83.025,82.6,82.825,82
20190701|2018-12-18 09:00,18,82.825,82.85,82.625,82.775,35
20190701|2018-12-18 09:30,18,82.775,82.85,82.675,82.8,27
20190701|2018-12-18 10:00,18,82.65,82.8,82.4,82.65,56
20190701|2018-12-18 10:30,18,82.6,82.95,82.575,82.875,31
20190701|2018-12-18 11:00,18,82.9,82.9,82.725,82.725,20
20190701|2018-12-18 11:30,18,82.675,82.725,82.55,82.625,42
20190701|2018-12-18 12:00,18,82.65,82.65,82.45,82.5,37
20190701|2018-12-18 12:30,18,82.55,82.625,82.325,82.5,98
20190701|2018-12-18 13:00,18,82.5,82.625,82.5,82.6,12
20190701|2018-12-19 08:30,19,82.5,83.05,82.5,83,63
20190701|2018-12-19 09:00,19,82.925,83.1,82.925,83.025,45
20190701|2018-12-19 09:30,19,83.1,83.1,82.9,82.95,24
20190701|2018-12-19 10:00,19,82.975,83.025,82.95,83.025,11
20190701|2018-12-19 10:30,19,83,83,82.85,82.85,36
20190701|2018-12-19 11:00,19,82.825,82.825,82.425,82.625,59
20190701|2018-12-19 11:30,19,82.65,82.95,82.65,82.775,42
20190701|2018-12-19 12:00,19,82.775,82.775,82.725,82.775,4
20190701|2018-12-19 12:30,19,82.8,82.8,82.55,82.7,100
20190701|2018-12-19 13:00,19,82.675,82.7,82.625,82.625,13
20190701|2018-12-20 08:30,20,82.275,82.3,82.025,82.075,105
20190701|2018-12-20 09:00,20,82.1,82.275,82,82.275,66
20190701|2018-12-20 09:30,20,82.275,82.625,82.25,82.575,79
20190701|2018-12-20 10:00,20,82.55,82.825,82.475,82.825,43
20190701|2018-12-20 10:30,20,82.8,82.925,82.6,82.9,36
20190701|2018-12-20 11:00,20,82.925,82.975,82.8,82.925,32
20190701|2018-12-20 11:30,20,82.975,83.125,82.4,82.4,204
20190701|2018-12-20 12:00,20,82.425,83.2,82.425,83.175,68
20190701|2018-12-20 12:30,20,83.25,83.35,82.65,82.7,114
20190701|2018-12-20 13:00,20,82.675,82.8,82.675,82.675,33
20190701|2018-12-21 08:30,21,83.8,83.875,83.525,83.575,135
20190701|2018-12-21 09:00,21,83.525,83.625,83.425,83.625,61
20190701|2018-12-21 09:30,21,83.625,83.7,83.4,83.55,102
20190701|2018-12-21 10:00,21,83.525,83.6,83.25,83.55,141
20190701|2018-12-21 10:30,21,83.55,83.55,83.25,83.275,36
20190701|2018-12-21 11:00,21,83.3,83.325,83.15,83.15,32
20190701|2018-12-21 11:30,21,83.175,83.175,83.025,83.1,25
20190701|2018-12-21 12:00,21,83.125,83.15,82.95,83.075,56
20190701|2018-12-21 12:30,21,83.025,83.125,82.925,83.025,209
20190701|2018-12-21 13:00,21,83,83.025,82.95,82.975,73
20190701|2018-12-24 08:30,24,83.425,83.425,82.575,82.625,77
20190701|2018-12-24 09:00,24,82.65,82.75,82.65,82.75,33
20190701|2018-12-24 09:30,24,82.625,82.725,82.6,82.6,19
20190701|2018-12-24 10:00,24,82.575,82.725,82.525,82.55,42
20190701|2018-12-24 10:30,24,82.55,82.575,82.525,82.575,7
20190701|2018-12-24 11:00,24,82.525,82.525,82.4,82.4,12
20190701|2018-12-24 11:30,24,82.425,83,82.3,83,105
20190701|2018-12-24 12:00,24,82.825,82.825,82.5,82.5,22
20190701|2018-12-26 08:30,26,83.075,83.275,82.65,82.75,116
20190701|2018-12-26 09:00,26,82.75,82.775,82.45,82.525,25
20190701|2018-12-26 09:30,26,82.6,82.65,82.45,82.45,5
20190701|2018-12-26 10:00,26,82.525,82.95,82.475,82.925,19
20190701|2018-12-26 10:30,26,82.7,82.925,82.7,82.9,11
20190701|2018-12-26 11:00,26,82.925,83.05,82.75,82.825,14
20190701|2018-12-26 11:30,26,82.825,82.825,82.8,82.8,10
20190701|2018-12-26 12:00,26,82.775,82.775,82.725,82.725,15
20190701|2018-12-26 12:30,26,82.725,82.875,82.65,82.75,55
20190701|2018-12-26 13:00,26,82.775,82.85,82.75,82.85,11
20190701|2018-12-27 08:30,27,82.975,83.225,82.825,82.875,115
20190701|2018-12-27 09:00,27,82.925,83,82.725,82.775,78
20190701|2018-12-27 09:30,27,82.75,82.85,82.7,82.725,57
20190701|2018-12-27 10:00,27,82.725,82.85,82.625,82.75,86
20190701|2018-12-27 10:30,27,82.775,82.775,82.7,82.725,14
20190701|2018-12-27 11:00,27,82.775,82.825,82.6,82.7,75
20190701|2018-12-27 11:30,27,82.65,82.675,82.575,82.575,7
20190701|2018-12-27 12:00,27,82.65,82.675,82.375,82.375,66
20190701|2018-12-27 12:30,27,82.375,82.525,82.3,82.525,194
20190701|2018-12-27 13:00,27,82.525,82.525,82.45,82.5,12
20190701|2018-12-28 08:30,28,82.6,82.725,82.325,82.375,36
20190701|2018-12-28 09:00,28,82.45,82.625,82.45,82.625,87
20190701|2018-12-28 09:30,28,82.625,82.7,82.55,82.6,58
20190701|2018-12-28 10:00,28,82.575,82.6,82.475,82.6,26
20190701|2018-12-28 10:30,28,82.625,82.925,82.6,82.75,79
20190701|2018-12-28 11:00,28,82.725,82.775,82.45,82.525,32
20190701|2018-12-28 11:30,28,82.575,82.6,82.45,82.45,41
20190701|2018-12-28 12:00,28,82.425,82.425,82.35,82.35,15
20190701|2018-12-28 12:30,28,82.325,82.325,82.15,82.325,188
20190701|2018-12-28 13:00,28,82.325,82.35,82.25,82.35,98
20190701|2018-12-31 08:30,31,82.5,82.65,82.175,82.25,68
20190701|2018-12-31 09:00,31,82.325,82.375,82.025,82.2,50
20190701|2018-12-31 09:30,31,82.225,82.325,82.1,82.325,30
20190701|2018-12-31 10:00,31,82.325,82.35,82.25,82.275,80
20190701|2018-12-31 10:30,31,82.25,82.25,82.15,82.225,40
20190701|2018-12-31 11:00,31,82.2,82.2,82.125,82.175,6
20190701|2018-12-31 11:30,31,82.2,82.2,82.1,82.1,24
20190701|2018-12-31 12:00,31,82.1,82.15,82.05,82.125,107
20190701|2018-12-31 12:30,31,82.15,82.575,82.075,82.525,326
20190701|2018-12-31 13:00,31,82.525,82.525,82.175,82.175,65
20190701|2019-01-02 08:30,2,82.65,82.95,82.6,82.95,150
20190701|2019-01-02 09:00,2,82.975,83.35,82.975,83.15,68
20190701|2019-01-02 09:30,2,83.15,83.25,83,83,104
20190701|2019-01-02 10:00,2,83,83.05,82.95,82.975,40
20190701|2019-01-02 10:30,2,82.95,82.975,82.8,82.875,200
20190701|2019-01-02 11:00,2,82.875,82.975,82.775,82.875,51
20190701|2019-01-02 11:30,2,82.9,82.975,82.825,82.9,34
20190701|2019-01-02 12:00,2,82.925,82.925,82.8,82.825,23
20190701|2019-01-02 12:30,2,82.8,82.925,82.575,82.9,372
20190701|2019-01-02 13:00,2,82.9,82.975,82.875,82.925,71
20190701|2019-01-03 08:30,3,83.2,83.65,83.2,83.6,109
20190701|2019-01-03 09:00,3,83.575,83.775,83.525,83.525,137
20190701|2019-01-03 09:30,3,83.5,83.625,83.475,83.6,43
20190701|2019-01-03 10:00,3,83.625,83.675,83.55,83.575,66
20190701|2019-01-03 10:30,3,83.55,83.625,83.45,83.625,57
20190701|2019-01-03 11:00,3,83.675,83.675,83.475,83.65,59
20190701|2019-01-03 11:30,3,83.65,83.65,83.45,83.525,35
20190701|2019-01-03 12:00,3,83.475,83.525,83.35,83.4,31
20190701|2019-01-03 12:30,3,83.4,83.55,82.875,83.075,307
20190701|2019-01-03 13:00,3,83.1,83.15,83.05,83.1,44
20190701|2019-01-04 08:30,4,83.475,83.475,83.075,83.1,88
20190701|2019-01-04 09:00,4,83.1,83.2,82.5,83,171
20190701|2019-01-04 09:30,4,82.95,83.125,82.95,83.075,33
20190701|2019-01-04 10:00,4,83.05,83.15,82.925,82.95,50
20190701|2019-01-04 10:30,4,82.95,83.05,82.95,83,30
20190701|2019-01-04 11:00,4,82.975,82.975,82.775,82.775,54
20190701|2019-01-04 11:30,4,82.75,82.85,82.75,82.8,37
20190701|2019-01-04 12:00,4,82.8,82.8,82.55,82.55,45
20190701|2019-01-04 12:30,4,82.575,82.65,82.25,82.45,226
20190701|2019-01-04 13:00,4,82.475,82.525,82.4,82.4,32
20190701|2019-01-07 08:30,7,82.5,82.5,82.2,82.3,123
20190701|2019-01-07 09:00,7,82.3,82.35,82.175,82.175,60
20190701|2019-01-07 09:30,7,82.15,82.175,81.825,82,105
20190701|2019-01-07 10:00,7,82.025,82.2,82.025,82.125,78
20190701|2019-01-07 10:30,7,82.175,82.175,81.9,82.1,32
20190701|2019-01-07 11:00,7,82,82,81.85,81.85,9
20190701|2019-01-07 11:30,7,82,82.05,81.95,82.05,32
20190701|2019-01-07 12:00,7,82,82.05,81.975,81.975,37
20190701|2019-01-07 12:30,7,81.975,82.05,81.875,82,122
20190701|2019-01-07 13:00,7,81.95,81.95,81.875,81.925,8
20190701|2019-01-08 08:30,8,82.425,82.5,82.1,82.125,200
20190701|2019-01-08 09:00,8,82.175,82.3,82.1,82.1,158
20190701|2019-01-08 09:30,8,82.1,82.175,82.075,82.15,68
20190701|2019-01-08 10:00,8,82.125,82.2,81.925,81.95,62
20190701|2019-01-08 10:30,8,81.95,82.05,81.8,81.8,62
20190701|2019-01-08 11:00,8,81.8,81.875,81.7,81.7,47
20190701|2019-01-08 11:30,8,81.675,81.75,81.625,81.725,48
20190701|2019-01-08 12:00,8,81.7,81.95,81.575,81.9,108
20190701|2019-01-08 12:30,8,81.875,82.075,81.775,82.025,357
20190701|2019-01-08 13:00,8,82,82.225,81.95,82.225,24
20190701|2019-01-09 08:30,9,82.275,82.6,82.225,82.325,257
20190701|2019-01-09 09:00,9,82.375,82.725,82.35,82.65,124
20190701|2019-01-09 09:30,9,82.65,82.8,82.625,82.775,70
20190701|2019-01-09 10:00,9,82.825,83.025,82.7,82.775,69
20190701|2019-01-09 10:30,9,82.8,82.925,82.75,82.825,115
20190701|2019-01-09 11:00,9,82.825,82.975,82.8,82.975,50
20190701|2019-01-09 11:30,9,82.975,83,82.8,82.825,45
20190701|2019-01-09 12:00,9,82.825,83.1,82.825,83.025,146
20190701|2019-01-09 12:30,9,83.05,83.075,82.475,82.9,407
20190701|2019-01-09 13:00,9,82.95,83,82.9,82.95,93
20190701|2019-01-10 08:30,10,82.5,82.8,82.075,82.225,236
20190701|2019-01-10 09:00,10,82.225,82.3,81.9,81.925,211
20190701|2019-01-10 09:30,10,81.975,82.175,81.95,82.075,89
20190701|2019-01-10 10:00,10,82.075,82.55,82.075,82.25,106
20190701|2019-01-10 10:30,10,82.225,82.45,82.225,82.375,20
20190701|2019-01-10 11:00,10,82.325,82.325,82.25,82.275,18
20190701|2019-01-10 11:30,10,82.3,82.325,82.2,82.25,30
20190701|2019-01-10 12:00,10,82.2,82.375,82.2,82.225,49
20190701|2019-01-10 12:30,10,82.25,82.55,82.2,82.45,432
20190701|2019-01-10 13:00,10,82.45,82.475,82.3,82.3,31
20190701|2019-01-11 08:30,11,82.225,82.3,81.225,81.6,256
20190701|2019-01-11 09:00,11,81.6,81.625,80.8,81.1,409
20190701|2019-01-11 09:30,11,81.1,81.125,80.925,81.025,93
20190701|2019-01-11 10:00,11,81.025,81.025,80.575,80.725,140
20190701|2019-01-11 10:30,11,80.7,80.9,80.55,80.825,87
20190701|2019-01-11 11:00,11,80.775,81.225,80.775,81.225,91
20190701|2019-01-11 11:30,11,81.225,81.25,81.15,81.15,9
20190701|2019-01-11 12:00,11,81.175,81.225,81.125,81.125,26
20190701|2019-01-11 12:30,11,81.1,81.225,80.95,80.975,367
20190701|2019-01-11 13:00,11,81.025,81.125,81.025,81.075,70
20190701|2019-01-14 08:30,14,81.125,81.225,80.2,80.425,276
20190701|2019-01-14 09:00,14,80.4,80.4,79.925,79.95,181
20190701|2019-01-14 09:30,14,79.95,80.2,79.75,80.2,98
20190701|2019-01-14 10:00,14,80.2,80.2,80,80,81
20190701|2019-01-14 10:30,14,79.95,80.25,79.95,80.125,62
20190701|2019-01-14 11:00,14,80.1,80.15,80.05,80.1,66
20190701|2019-01-14 11:30,14,80.075,80.15,80.075,80.1,44
20190701|2019-01-14 12:00,14,80.05,80.15,80.05,80.15,116
20190701|2019-01-14 12:30,14,80.1,80.4,80.075,80.15,353
20190701|2019-01-14 13:00,14,80.125,80.3,80.125,80.3,33
20190701|2019-01-15 08:30,15,80.475,80.9,80.425,80.725,263
20190701|2019-01-15 09:00,15,80.7,81.2,80.625,81.075,253
20190701|2019-01-15 09:30,15,81.05,81.225,80.975,81,62
20190701|2019-01-15 10:00,15,81.05,81.075,80.65,80.775,80
20190701|2019-01-15 10:30,15,80.825,81.25,80.775,80.975,105
20190701|2019-01-15 11:00,15,80.975,81,80.875,80.875,19
20190701|2019-01-15 11:30,15,80.9,80.925,80.075,80.2,118
20190701|2019-01-15 12:00,15,80.15,80.475,80,80.375,88
20190701|2019-01-15 12:30,15,80.35,80.375,79.875,79.975,145
20190701|2019-01-15 13:00,15,80.05,80.25,80,80.25,8
20190701|2019-01-16 08:30,16,79.575,79.6,78.6,78.975,466
20190701|2019-01-16 09:00,16,78.85,79.65,78.825,79.65,175
20190701|2019-01-16 09:30,16,79.625,79.625,79.325,79.45,68
20190701|2019-01-16 10:00,16,79.45,79.45,79.275,79.3,49
20190701|2019-01-16 10:30,16,79.3,79.4,79.225,79.4,19
20190701|2019-01-16 11:00,16,79.375,79.4,79.3,79.3,61
20190701|2019-01-16 11:30,16,79.3,79.425,79.25,79.425,74
20190701|2019-01-16 12:00,16,79.425,79.475,79.25,79.325,63
20190701|2019-01-16 12:30,16,79.3,79.925,79.275,79.775,359
20190701|2019-01-16 13:00,16,79.725,79.725,79.5,79.55,37
20190701|2019-01-17 08:30,17,79.9,79.9,79.175,79.625,290
20190701|2019-01-17 09:00,17,79.675,79.975,79.3,79.95,165
20190701|2019-01-17 09:30,17,79.95,79.975,79.75,79.825,104
20190701|2019-01-17 10:00,17,79.825,80.025,79.6,79.65,122
20190701|2019-01-17 10:30,17,79.65,79.675,79.275,79.675,144
20190701|2019-01-17 11:00,17,79.625,79.825,79.475,79.575,157
20190701|2019-01-17 11:30,17,79.45,79.7,79.45,79.55,49
20190701|2019-01-17 12:00,17,79.55,79.675,79.45,79.5,57
20190701|2019-01-17 12:30,17,79.475,79.475,79.175,79.3,289
20190701|2019-01-17 13:00,17,79.275,79.325,79.25,79.3,99
20190701|2019-01-18 08:30,18,79.7,79.85,79.55,79.675,236
20190701|2019-01-18 09:00,18,79.675,80.375,79.65,80.225,196
20190701|2019-01-18 09:30,18,80.1,80.775,80.1,80.7,200
20190701|2019-01-18 10:00,18,80.7,81.175,80.7,81.175,134
20190701|2019-01-18 10:30,18,81.175,81.35,81,81.3,91
20190701|2019-01-18 11:00,18,81.3,81.3,81,81.05,49
20190701|2019-01-18 11:30,18,81.025,81.25,80.95,81.25,67
20190701|2019-01-18 12:00,18,81.25,81.45,81.225,81.45,53
20190701|2019-01-18 12:30,18,81.4,81.45,80.35,80.65,420
20190701|2019-01-18 13:00,18,80.675,81,80.625,81,52
20190701|2019-01-22 08:30,22,81.4,81.4,80.725,81.1,189
20190701|2019-01-22 09:00,22,81.1,81.15,80.725,80.85,105
20190701|2019-01-22 09:30,22,80.85,80.975,80.8,80.975,43
20190701|2019-01-22 10:00,22,80.975,81.225,80.975,81.2,70
20190701|2019-01-22 10:30,22,81.175,81.175,81.025,81.125,38
20190701|2019-01-22 11:00,22,81.05,81.05,80.9,80.925,40
20190701|2019-01-22 11:30,22,80.925,80.95,80.875,80.9,46
20190701|2019-01-22 12:00,22,80.975,81,80.8,80.8,156
20190701|2019-01-22 12:30,22,80.8,81.375,80.8,81.275,338
20190701|2019-01-22 13:00,22,81.3,81.375,81.275,81.375,38
20190701|2019-01-23 08:30,23,80.825,81.1,80.25,80.475,221
20190701|2019-01-23 09:00,23,80.5,80.5,80.2,80.275,74
20190701|2019-01-23 09:30,23,80.275,80.275,79.9,79.95,177
20190701|2019-01-23 10:00,23,79.95,80.025,79.9,80.025,56
20190701|2019-01-23 10:30,23,80,80.2,80,80.15,40
20190701|2019-01-23 11:00,23,80.175,80.375,80.175,80.225,77
20190701|2019-01-23 11:30,23,80.325,80.325,80.3,80.325,31
20190701|2019-01-23 12:00,23,80.325,80.5,80.325,80.5,38
20190701|2019-01-23 12:30,23,80.45,81.25,80.425,81.15,731
20190701|2019-01-23 13:00,23,81.175,81.2,81,81.05,43
20190701|2019-01-24 08:30,24,81,81.05,80.475,80.575,107
20190701|2019-01-24 09:00,24,80.65,80.7,80.45,80.7,44
20190701|2019-01-24 09:30,24,80.675,80.775,80.525,80.6,30
20190701|2019-01-24 10:00,24,80.55,80.55,80.425,80.475,21
20190701|2019-01-24 10:30,24,80.575,80.575,80.4,80.4,35
20190701|2019-01-24 11:00,24,80.4,80.425,80.3,80.3,34
20190701|2019-01-24 11:30,24,80.3,80.325,80.25,80.325,15
20190701|2019-01-24 12:00,24,80.275,80.375,80.175,80.375,24
20190701|2019-01-24 12:30,24,80.375,80.475,80.2,80.35,715
20190701|2019-01-24 13:00,24,80.3,80.4,80.25,80.4,18
20190701|2019-01-25 08:30,25,79.75,79.75,78.85,79.375,460
20190701|2019-01-25 09:00,25,79.375,79.55,79.125,79.375,104
20190701|2019-01-25 09:30,25,79.35,79.35,78.95,79.2,108
20190701|2019-01-25 10:00,25,79.2,79.275,79.05,79.175,142
20190701|2019-01-25 10:30,25,79.2,79.225,79.025,79.075,29
20190701|2019-01-25 11:00,25,79.05,79.175,78.875,79.15,94
20190701|2019-01-25 11:30,25,79.125,79.2,79.1,79.2,16
20190701|2019-01-25 12:00,25,79.125,79.2,79.1,79.2,51
20190701|2019-01-25 12:30,25,79.175,79.275,79.075,79.175,385
20190701|2019-01-25 13:00,25,79.15,79.15,79.05,79.125,38
20190701|2019-01-28 08:30,28,79,79.1,78.2,79.025,233
20190701|2019-01-28 09:00,28,79.075,79.175,78.825,78.825,122
20190701|2019-01-28 09:30,28,78.875,78.875,78.7,78.75,44
20190701|2019-01-28 10:00,28,78.75,78.95,78.75,78.95,25
20190701|2019-01-28 10:30,28,78.925,79.025,78.825,79.025,37
20190701|2019-01-28 11:00,28,79.05,79.275,78.95,78.95,132
20190701|2019-01-28 11:30,28,79,79.075,78.95,79.05,99
20190701|2019-01-28 12:00,28,79.05,79.05,78.925,79,35
20190701|2019-01-28 12:30,28,79,79,78.625,78.675,171
20190701|2019-01-28 13:00,28,78.65,78.7,78.55,78.6,54
20190701|2019-01-29 08:30,29,78.4,78.85,78,78.725,366
20190701|2019-01-29 09:00,29,78.675,78.95,78.525,78.775,177
20190701|2019-01-29 09:30,29,78.75,79.075,78.675,78.9,163
20190701|2019-01-29 10:00,29,79,79.1,78.85,79.05,95
20190701|2019-01-29 10:30,29,79,79.2,78.875,78.9,105
20190701|2019-01-29 11:00,29,78.875,79,78.85,78.95,105
20190701|2019-01-29 11:30,29,78.925,78.95,78.8,78.8,96
20190701|2019-01-29 12:00,29,78.8,78.825,78.7,78.7,100
20190701|2019-01-29 12:30,29,78.675,78.775,78.05,78.05,374
20190701|2019-01-29 13:00,29,78.05,78.2,78.05,78.15,98
20190701|2019-01-30 08:30,30,78.45,78.7,78.15,78.7,176
20190701|2019-01-30 09:00,30,78.7,78.725,78.5,78.55,210
20190701|2019-01-30 09:30,30,78.525,78.575,78.475,78.525,58
20190701|2019-01-30 10:00,30,78.525,78.525,78.225,78.35,110
20190701|2019-01-30 10:30,30,78.35,78.35,78.075,78.2,146
20190701|2019-01-30 11:00,30,78.15,78.175,78,78.025,103
20190701|2019-01-30 11:30,30,78,78.05,78,78,181
20190701|2019-01-30 12:00,30,78,78.1,77.875,77.875,85
20190701|2019-01-30 12:30,30,77.9,78.05,77.775,77.775,326
20190701|2019-01-30 13:00,30,77.775,77.95,77.75,77.95,56
20190701|2019-01-31 08:30,31,78,78.5,77.725,78.375,388
20190701|2019-01-31 09:00,31,78.4,78.475,77.975,78,140
20190701|2019-01-31 09:30,31,77.975,78.025,77.6,77.675,173
20190701|2019-01-31 10:00,31,77.7,77.85,77.55,77.65,166
20190701|2019-01-31 10:30,31,77.65,77.675,77.475,77.575,88
20190701|2019-01-31 11:00,31,77.525,77.65,77.5,77.65,80
20190701|2019-01-31 11:30,31,77.65,77.65,77.55,77.65,52
20190701|2019-01-31 12:00,31,77.65,77.65,77.4,77.425,150
20190701|2019-01-31 12:30,31,77.5,77.65,77.275,77.3,391
20190701|2019-01-31 13:00,31,77.3,77.35,77.175,77.3,50
20190701|2019-02-01 08:30,1,77.975,77.975,77.6,77.825,212
20190701|2019-02-01 09:00,1,77.775,78.125,77.675,78.025,164
20190701|2019-02-01 09:30,1,78,78.1,77.875,78.075,88
20190701|2019-02-01 10:00,1,78.075,78.1,77.975,78,37
20190701|2019-02-01 10:30,1,78.05,78.05,77.825,77.85,41
20190701|2019-02-01 11:00,1,77.85,77.85,77.625,77.7,64
20190701|2019-02-01 11:30,1,77.7,78.05,77.7,77.875,186
20190701|2019-02-01 12:00,1,77.875,77.875,77.675,77.775,34
20190701|2019-02-01 12:30,1,77.775,78.2,77.45,78.1,275
20190701|2019-02-01 13:00,1,78.1,78.25,77.975,78.125,44
20190701|2019-02-04 08:30,4,78.1,78.275,77.6,78.025,265
20190701|2019-02-04 09:00,4,78.05,78.775,77.95,78.75,140
20190701|2019-02-04 09:30,4,78.775,79.5,78.55,79.475,495
20190701|2019-02-04 10:00,4,79.5,79.75,79.4,79.75,193
20190701|2019-02-04 10:30,4,79.775,79.875,79.55,79.65,194
20190701|2019-02-04 11:00,4,79.675,79.7,79.425,79.55,113
20190701|2019-02-04 11:30,4,79.5,79.6,79.425,79.475,51
20190701|2019-02-04 12:00,4,79.475,79.775,79.425,79.775,77
20190701|2019-02-04 12:30,4,79.725,79.85,79.525,79.825,430
20190701|2019-02-04 13:00,4,79.825,79.9,79.725,79.875,59
20190701|2019-02-05 08:30,5,79.775,79.775,78.9,79,304
20190701|2019-02-05 09:00,5,78.925,79.075,78.925,79,56
20190701|2019-02-05 09:30,5,79,79.25,79,79.15,42
20190701|2019-02-05 10:00,5,79.175,79.2,79.1,79.175,38
20190701|2019-02-05 10:30,5,79.125,79.275,79.05,79.125,34
20190701|2019-02-05 11:00,5,79.225,79.25,79.05,79.1,12
20190701|2019-02-05 11:30,5,79.075,79.075,78.8,78.925,62
20190701|2019-02-05 12:00,5,78.9,79,78.85,78.925,27
20190701|2019-02-05 12:30,5,78.925,78.925,78.625,78.7,162
20190701|2019-02-05 13:00,5,78.675,78.725,78.55,78.6,66
20190701|2019-02-06 08:30,6,78.575,78.825,78.45,78.8,338
20190701|2019-02-06 09:00,6,78.8,78.925,78.65,78.85,53
20190701|2019-02-06 09:30,6,78.825,78.825,78.7,78.775,50
20190701|2019-02-06 10:00,6,78.75,78.85,78.675,78.775,38
20190701|2019-02-06 10:30,6,78.775,78.85,78.675,78.675,35
20190701|2019-02-06 11:00,6,78.725,78.75,78.625,78.625,74
20190701|2019-02-06 11:30,6,78.65,78.65,78.575,78.575,22
20190701|2019-02-06 12:00,6,78.575,78.6,78.525,78.525,62
20190701|2019-02-06 12:30,6,78.55,78.575,78.4,78.45,247
20190701|2019-02-06 13:00,6,78.45,78.5,78.4,78.4,17
20190701|2019-02-07 08:30,7,78.25,78.25,77.475,77.975,384
20190701|2019-02-07 09:00,7,78,78.025,77.7,77.7,71
20190701|2019-02-07 09:30,7,77.725,77.875,77.65,77.825,93
20190701|2019-02-07 10:00,7,77.85,77.925,77.775,77.925,185
20190701|2019-02-07 10:30,7,77.9,77.975,77.675,77.9,144
20190701|2019-02-07 11:00,7,77.925,77.95,77.825,77.825,65
20190701|2019-02-07 11:30,7,77.8,77.85,77.75,77.825,40
20190701|2019-02-07 12:00,7,77.825,77.825,77.675,77.675,71
20190701|2019-02-07 12:30,7,77.675,77.7,77.425,77.5,610
20190701|2019-02-07 13:00,7,77.5,77.525,77.325,77.35,63
20190701|2019-02-08 08:30,8,77.375,77.5,76.95,77.225,172
20190701|2019-02-08 09:00,8,77.175,77.175,77,77.175,93
20190701|2019-02-08 09:30,8,77.125,77.125,76.575,76.6,136
20190701|2019-02-08 10:00,8,76.625,76.65,76.425,76.475,78
20190701|2019-02-08 10:30,8,76.45,76.475,76.15,76.425,95
20190701|2019-02-08 11:00,8,76.375,76.4,76.25,76.35,32
20190701|2019-02-08 11:30,8,76.325,76.325,76.175,76.225,43
20190701|2019-02-08 12:00,8,76.25,76.325,76.2,76.275,33
20190701|2019-02-08 12:30,8,76.25,76.575,76.25,76.5,695
20190701|2019-02-08 13:00,8,76.5,76.575,76.425,76.45,59
20190701|2019-02-11 08:30,11,76.375,76.75,76.325,76.55,233
20190701|2019-02-11 09:00,11,76.525,76.575,76.45,76.55,104
20190701|2019-02-11 09:30,11,76.55,76.55,76.35,76.35,48
20190701|2019-02-11 10:00,11,76.3,76.35,76.25,76.275,45
20190701|2019-02-11 10:30,11,76.25,76.425,76.15,76.425,89
20190701|2019-02-11 11:00,11,76.45,76.65,76.4,76.55,172
20190701|2019-02-11 11:30,11,76.6,77.4,76.6,77.275,300
20190701|2019-02-11 12:00,11,77.425,77.8,77.325,77.7,319
20190701|2019-02-11 12:30,11,77.75,78.175,77.575,78,918
20190701|2019-02-11 13:00,11,78.025,78.025,77.925,77.95,43
20190701|2019-02-12 08:30,12,78.7,80.325,78.45,79.7,1118
20190701|2019-02-12 09:00,12,79.775,80.125,79.55,80.125,326
20190701|2019-02-12 09:30,12,80.1,80.35,79.875,80,333
20190701|2019-02-12 10:00,12,80.1,80.2,80.05,80.1,49
20190701|2019-02-12 10:30,12,80.05,80.05,79.725,79.975,99
20190701|2019-02-12 11:00,12,80,80.15,79.975,79.975,58
20190701|2019-02-12 11:30,12,79.95,80.025,79.9,79.9,40
20190701|2019-02-12 12:00,12,79.9,79.9,79.6,79.6,53
20190701|2019-02-12 12:30,12,79.575,79.775,79.375,79.675,683
20190701|2019-02-12 13:00,12,79.675,79.8,79.675,79.75,43
20190701|2019-02-13 08:30,13,79.3,80.225,79.1,80,464
20190701|2019-02-13 09:00,13,80.025,80.475,80.025,80.325,218
20190701|2019-02-13 09:30,13,80.45,80.45,80.3,80.325,64
20190701|2019-02-13 10:00,13,80.325,80.35,80.25,80.25,91
20190701|2019-02-13 10:30,13,80.25,80.325,80.25,80.275,54
20190701|2019-02-13 11:00,13,80.275,80.325,80.225,80.25,48
20190701|2019-02-13 11:30,13,80.3,80.3,80.175,80.175,40
20190701|2019-02-13 12:00,13,80.15,80.15,79.9,79.975,85
20190701|2019-02-13 12:30,13,80,80.5,79.95,80.5,815
20190701|2019-02-13 13:00,13,80.475,80.6,80.45,80.6,122
20190701|2019-02-14 08:30,14,80,80.1,79.475,79.775,531
20190701|2019-02-14 09:00,14,79.75,80.1,79.675,79.825,200
20190701|2019-02-14 09:30,14,79.8,79.875,79.55,79.575,58
20190701|2019-02-14 10:00,14,79.625,80.025,79.575,79.725,103
20190701|2019-02-14 10:30,14,79.75,80.075,79.75,79.75,67
20190701|2019-02-14 11:00,14,79.85,80.525,79.85,80.225,280
20190701|2019-02-14 11:30,14,80.225,80.35,79.95,80.15,106
20190701|2019-02-14 12:00,14,80.175,80.175,79.925,80.025,72
20190701|2019-02-14 12:30,14,80.05,80.3,79.825,80,1027
20190701|2019-02-14 13:00,14,80,80.025,79.8,80.025,102
20190701|2019-02-15 08:30,15,79.7,80.35,79.6,80.025,542
20190701|2019-02-15 09:00,15,80.075,80.1,79.775,79.775,98
20190701|2019-02-15 09:30,15,79.75,79.9,79.75,79.85,46
20190701|2019-02-15 10:00,15,79.825,79.85,79.65,79.825,91
20190701|2019-02-15 10:30,15,79.85,80.1,79.85,79.925,133
20190701|2019-02-15 11:00,15,79.925,80.225,79.925,80.2,79
20190701|2019-02-15 11:30,15,80.2,80.2,80.1,80.175,27
20190701|2019-02-15 12:00,15,80.175,80.775,80.175,80.375,423
20190701|2019-02-15 12:30,15,80.35,80.65,79.8,80.075,311
20190701|2019-02-15 13:00,15,80.1,80.25,80,80.15,177
20190701|2019-02-19 08:30,19,79.675,79.75,77.625,78,648
20190701|2019-02-19 09:00,19,78,78.1,77.15,78.075,294
20190701|2019-02-19 09:30,19,78.05,78.05,77.025,77.025,491
20190701|2019-02-19 10:00,19,77.025,77.025,77.025,77.025,19
20190701|2019-02-19 10:30,19,77.025,77.025,77.025,77.025,2
20190701|2019-02-19 11:00,19,77.025,77.025,77.025,77.025,2
20190701|2019-02-19 11:30,19,77.025,77.025,77.025,77.025,5
20190701|2019-02-19 12:00,19,77.025,77.025,77.025,77.025,1
20190701|2019-02-19 12:30,19,77.025,77.025,77.025,77.025,14
20190701|2019-02-20 08:30,20,77,77.65,76.325,76.35,1158
20190701|2019-02-20 09:00,20,76.35,76.35,75.075,75.35,702
20190701|2019-02-20 09:30,20,75.25,76.825,75.025,76.25,791
20190701|2019-02-20 10:00,20,76.225,76.575,76.05,76.175,168
20190701|2019-02-20 10:30,20,76.2,76.275,75.7,76,203
20190701|2019-02-20 11:00,20,76.025,76.2,75.875,75.875,105
20190701|2019-02-20 11:30,20,75.925,75.95,75.75,75.925,27
20190701|2019-02-20 12:00,20,75.9,75.975,75.85,75.85,97
20190701|2019-02-20 12:30,20,75.875,76.375,75.55,75.7,762
20190701|2019-02-20 13:00,20,75.725,75.825,75.625,75.725,118
20190701|2019-02-21 08:30,21,76.875,77.95,76.75,77.825,591
20190701|2019-02-21 09:00,21,77.825,77.925,77.075,77.775,340
20190701|2019-02-21 09:30,21,77.775,77.8,77.675,77.8,83
20190701|2019-02-21 10:00,21,77.775,77.975,77.7,77.9,91
20190701|2019-02-21 10:30,21,77.975,78.025,77.925,77.975,77
20190701|2019-02-21 11:00,21,78.025,78.075,77.925,77.95,108
20190701|2019-02-21 11:30,21,77.975,78.075,77.975,78.025,46
20190701|2019-02-21 12:00,21,78.075,78.5,77.95,78.325,322
20190701|2019-02-21 12:30,21,78.4,78.525,77.925,78.325,793
20190701|2019-02-21 13:00,21,78.3,78.675,78.25,78.45,137
20190701|2019-02-22 08:30,22,78.325,79.025,77.95,78.45,575
20190701|2019-02-22 09:00,22,78.55,78.55,77.775,78.25,201
20190701|2019-02-22 09:30,22,78.225,78.5,78.075,78.425,185
20190701|2019-02-22 10:00,22,78.475,78.8,78.325,78.75,153
20190701|2019-02-22 10:30,22,78.6,78.6,78.4,78.425,116
20190701|2019-02-22 11:00,22,78.4,78.6,78.325,78.325,56
20190701|2019-02-22 11:30,22,78.4,78.575,78.35,78.5,35
20190701|2019-02-22 12:00,22,78.525,78.65,78.4,78.475,39
20190701|2019-02-22 12:30,22,78.475,78.625,78.1,78.575,425
20190701|2019-02-22 13:00,22,78.6,78.625,78.45,78.45,55
20190701|2019-02-25 08:30,25,78.35,78.4,77.55,77.925,340
20190701|2019-02-25 09:00,25,77.95,78.125,77.725,77.725,361
20190701|2019-02-25 09:30,25,77.725,77.875,77.675,77.725,128
20190701|2019-02-25 10:00,25,77.725,77.725,77.35,77.35,94
20190701|2019-02-25 10:30,25,77.375,77.85,77.375,77.65,58
20190701|2019-02-25 11:00,25,77.625,77.975,77.525,77.975,35
20190701|2019-02-25 11:30,25,77.95,77.95,77.8,77.875,27
20190701|2019-02-25 12:00,25,77.825,77.9,77.325,77.5,87
20190701|2019-02-25 12:30,25,77.375,77.575,77,77.175,653
20190701|2019-02-25 13:00,25,77.225,77.425,77.05,77.425,130
20190701|2019-02-26 08:30,26,77.9,78.2,77.325,77.45,265
20190701|2019-02-26 09:00,26,77.475,77.675,76.875,77.15,162
20190701|2019-02-26 09:30,26,77,77.375,76.95,77.25,115
20190701|2019-02-26 10:00,26,77.35,77.675,77.35,77.525,76
20190701|2019-02-26 10:30,26,77.6,77.65,77.475,77.65,17
20190701|2019-02-26 11:00,26,77.65,78.2,77.65,78.2,126
20190701|2019-02-26 11:30,26,78.2,78.55,78.075,78.075,130
20190701|2019-02-26 12:00,26,78.2,78.35,78.025,78.35,166
20190701|2019-02-26 12:30,26,78.4,78.425,77.825,77.9,376
20190701|2019-02-26 13:00,26,77.9,77.975,77.825,77.925,64
20190701|2019-02-27 08:30,27,77.475,77.775,77.05,77.75,547
20190701|2019-02-27 09:00,27,77.725,77.95,77.7,77.8,135
20190701|2019-02-27 09:30,27,77.8,77.975,77.7,77.975,145
20190701|2019-02-27 10:00,27,77.975,78.775,77.875,78.6,130
20190701|2019-02-27 10:30,27,78.65,78.85,78.475,78.5,126
20190701|2019-02-27 11:00,27,78.45,78.525,78.15,78.425,110
20190701|2019-02-27 11:30,27,78.4,78.5,78.25,78.325,37
20190701|2019-02-27 12:00,27,78.325,78.65,78.325,78.525,55
20190701|2019-02-27 12:30,27,78.5,78.5,78.025,78.225,517
20190701|2019-02-27 13:00,27,78.225,78.225,77.875,78.175,338
20190701|2019-02-28 08:30,28,78.125,78.85,78.075,78.65,713
20190701|2019-02-28 09:00,28,78.65,78.7,78.35,78.35,235
20190701|2019-02-28 09:30,28,78.35,78.6,78.325,78.45,134
20190701|2019-02-28 10:00,28,78.425,78.5,78.4,78.475,65
20190701|2019-02-28 10:30,28,78.5,78.5,78.125,78.325,182
20190701|2019-02-28 11:00,28,78.325,78.425,78.15,78.375,140
20190701|2019-02-28 11:30,28,78.375,78.4,78.175,78.225,58
20190701|2019-02-28 12:00,28,78.225,78.225,77.975,78.1,193
20190701|2019-02-28 12:30,28,78.1,78.35,77.975,78.35,833
20190701|2019-02-28 13:00,28,78.35,78.35,78,78.05,82
20190701|2019-03-01 08:30,1,78.225,78.95,78.225,78.75,359
20190701|2019-03-01 09:00,1,78.75,78.825,78.325,78.35,230
20190701|2019-03-01 09:30,1,78.325,78.375,78.075,78.125,106
20190701|2019-03-01 10:00,1,78.1,78.125,77.875,77.925,224
20190701|2019-03-01 10:30,1,77.975,78.15,77.8,78.1,150
20190701|2019-03-01 11:00,1,78.125,78.4,78.025,78.05,96
20190701|2019-03-01 11:30,1,78.05,78.125,77.85,78.075,126
20190701|2019-03-01 12:00,1,78.15,78.275,78.025,78.2,82
20190701|2019-03-01 12:30,1,78.225,78.275,77.925,78.075,474
20190701|2019-03-01 13:00,1,78.1,78.175,77.975,77.975,67
20190701|2019-03-04 08:30,4,78.625,78.75,78.075,78.35,289
20190701|2019-03-04 09:00,4,78.325,78.325,77.875,78.05,281
20190701|2019-03-04 09:30,4,78.05,78.05,77.85,77.95,180
20190701|2019-03-04 10:00,4,78,78.025,77.775,77.825,236
20190701|2019-03-04 10:30,4,77.8,77.95,77.75,77.875,74
20190701|2019-03-04 11:00,4,77.8,77.85,77.575,77.625,259
20190701|2019-03-04 11:30,4,77.75,77.75,77.575,77.6,136
20190701|2019-03-04 12:00,4,77.6,77.675,77.525,77.525,99
20190701|2019-03-04 12:30,4,77.6,77.675,77.475,77.625,556
20190701|2019-03-04 13:00,4,77.675,77.7,77.575,77.625,90
20190701|2019-03-05 08:30,5,77.85,78.225,77.725,78.125,290
20190701|2019-03-05 09:00,5,78.15,78.575,78.075,78.325,202
20190701|2019-03-05 09:30,5,78.375,78.6,78.375,78.475,113
20190701|2019-03-05 10:00,5,78.525,78.7,78.525,78.7,56
20190701|2019-03-05 10:30,5,78.725,79,78.725,78.95,154
20190701|2019-03-05 11:00,5,78.875,78.875,78.475,78.775,259
20190701|2019-03-05 11:30,5,78.85,78.975,78.7,78.75,37
20190701|2019-03-05 12:00,5,78.8,79.025,78.775,78.825,80
20190701|2019-03-05 12:30,5,78.875,79.075,78.5,78.525,493
20190701|2019-03-05 13:00,5,78.525,78.65,78.475,78.65,69
20190701|2019-03-06 08:30,6,78.55,78.6,78.225,78.425,158
20190701|2019-03-06 09:00,6,78.375,78.525,78.375,78.45,79
20190701|2019-03-06 09:30,6,78.45,78.475,78.2,78.3,130
20190701|2019-03-06 10:00,6,78.25,78.375,78.125,78.175,194
20190701|2019-03-06 10:30,6,78.225,78.775,78.2,78.6,143
20190701|2019-03-06 11:00,6,78.575,78.575,78.4,78.4,69
20190701|2019-03-06 11:30,6,78.4,78.475,78.3,78.4,91
20190701|2019-03-06 12:00,6,78.4,78.425,78.175,78.175,56
20190701|2019-03-06 12:30,6,78.2,78.3,78.05,78.15,483
20190701|2019-03-06 13:00,6,78.175,78.425,78.175,78.425,57
20190701|2019-03-07 08:30,7,78.6,78.6,77.725,77.75,450
20190701|2019-03-07 09:00,7,77.75,77.9,77.6,77.6,271
20190701|2019-03-07 09:30,7,77.625,77.75,77.55,77.75,154
20190701|2019-03-07 10:00,7,77.75,77.825,77.5,77.525,256
20190701|2019-03-07 10:30,7,77.55,77.575,77.3,77.525,249
20190701|2019-03-07 11:00,7,77.525,77.7,77.475,77.6,141
20190701|2019-03-07 11:30,7,77.6,77.725,77.575,77.625,72
20190701|2019-03-07 12:00,7,77.6,77.65,77.35,77.35,168
20190701|2019-03-07 12:30,7,77.325,78.225,77.275,78.15,1170
20190701|2019-03-07 13:00,7,78.125,78.55,78.1,78.375,254
20190701|2019-03-08 08:30,8,78.25,79.475,78.25,79.475,664
20190701|2019-03-08 09:00,8,79.5,79.525,79.05,79.125,355
20190701|2019-03-08 09:30,8,79.1,79.525,79.05,79.175,309
20190701|2019-03-08 10:00,8,79.2,79.25,79.1,79.2,184
20190701|2019-03-08 10:30,8,79.15,79.225,78.775,78.825,407
20190701|2019-03-08 11:00,8,78.85,79.525,78.825,79.475,391
20190701|2019-03-08 11:30,8,79.45,79.65,79.275,79.35,175
20190701|2019-03-08 12:00,8,79.35,79.6,79.325,79.55,196
20190701|2019-03-08 12:30,8,79.525,80.275,79.5,80.15,1231
20190701|2019-03-08 13:00,8,80.2,80.5,80.025,80.5,298
20190701|2019-03-11 08:30,11,80.45,80.85,79.9,80.575,662
20190701|2019-03-11 09:00,11,80.625,81,80.325,80.325,408
20190701|2019-03-11 09:30,11,80.375,80.9,80.375,80.75,219
20190701|2019-03-11 10:00,11,80.725,81.025,80.625,81.025,212
20190701|2019-03-11 10:30,11,81.05,81.925,81.05,81.875,803
20190701|2019-03-11 11:00,11,81.85,81.975,81.475,81.625,396
20190701|2019-03-11 11:30,11,81.6,81.75,81.475,81.675,205
20190701|2019-03-11 12:00,11,81.675,81.925,81.6,81.825,480
20190701|2019-03-11 12:30,11,81.85,82.1,81.475,82.025,1300
20190701|2019-03-11 13:00,11,82.075,82.125,81.65,81.7,103
20190701|2019-03-12 08:30,12,82.25,82.25,81.25,81.625,621
20190701|2019-03-12 09:00,12,81.65,82.05,81.6,81.7,473
20190701|2019-03-12 09:30,12,81.7,81.7,81.35,81.575,490
20190701|2019-03-12 10:00,12,81.575,81.6,81.4,81.4,165
20190701|2019-03-12 10:30,12,81.425,81.6,81.425,81.525,177
20190701|2019-03-12 11:00,12,81.5,81.975,81.5,81.85,319
20190701|2019-03-12 11:30,12,81.875,82.125,81.875,82.075,324
20190701|2019-03-12 12:00,12,82.075,82.2,81.875,81.875,338
20190701|2019-03-12 12:30,12,81.875,82.95,81.8,82.85,943
20190701|2019-03-12 13:00,12,82.825,82.825,82.55,82.575,78
20190701|2019-03-13 08:30,13,82.75,83.925,82.675,83.9,980
20190701|2019-03-13 09:00,13,83.95,84.55,83.9,84.075,872
20190701|2019-03-13 09:30,13,84.075,84.475,84.05,84.15,283
20190701|2019-03-13 10:00,13,84.175,84.475,84.075,84.2,302
20190701|2019-03-13 10:30,13,84.225,84.35,83.825,84,599
20190701|2019-03-13 11:00,13,84,84.2,83.775,83.925,753
20190701|2019-03-13 11:30,13,83.925,84,83.125,83.35,674
20190701|2019-03-13 12:00,13,83.375,83.575,83.15,83.35,276
20190701|2019-03-13 12:30,13,83.325,84.325,83.275,84.25,1305
20190701|2019-03-13 13:00,13,84.25,84.275,84.1,84.125,94
20190701|2019-03-14 08:30,14,83.775,85.2,83.775,85.15,1463
20190701|2019-03-14 09:00,14,85.1,85.2,84.875,85.05,523
20190701|2019-03-14 09:30,14,85.075,85.65,85.075,85.45,555
20190701|2019-03-14 10:00,14,85.425,85.6,85.325,85.575,236
20190701|2019-03-14 10:30,14,85.6,85.725,85.425,85.425,521
20190701|2019-03-14 11:00,14,85.425,85.55,85.325,85.475,205
20190701|2019-03-14 11:30,14,85.525,85.55,85.175,85.375,307
20190701|2019-03-14 12:00,14,85.375,85.575,85.3,85.575,241
20190701|2019-03-14 12:30,14,85.6,86.425,85.575,86.35,1274
20190701|2019-03-14 13:00,14,86.325,86.35,86.25,86.25,135
20190701|2019-03-15 08:30,15,86.475,89.375,86.275,89.375,1867
20190701|2019-03-15 09:00,15,89.375,89.375,88.225,88.6,798
20190701|2019-03-15 09:30,15,88.7,88.975,88.625,88.75,458
20190701|2019-03-15 10:00,15,88.725,89.25,88.675,89.15,1004
20190701|2019-03-15 10:30,15,89.175,89.375,88.975,89.35,442
20190701|2019-03-15 11:00,15,89.35,89.375,89.175,89.3,290
20190701|2019-03-15 11:30,15,89.3,89.3,89.025,89.05,215
20190701|2019-03-15 12:00,15,89.05,89.375,89.05,89.375,612
20190701|2019-03-15 12:30,15,89.375,89.375,89.375,89.375,11
20190701|2019-03-15 13:00,15,89.375,89.375,89.375,89.375,1
20190701|2019-03-18 08:30,18,90.675,91.825,88.375,88.975,2387
20190701|2019-03-18 09:00,18,88.925,89.95,88.925,89.35,774
20190701|2019-03-18 09:30,18,89.3,89.3,88.75,88.975,708
20190701|2019-03-18 10:00,18,88.975,89.225,88.825,88.925,389
20190701|2019-03-18 10:30,18,88.925,89.25,88.8,89.175,747
20190701|2019-03-18 11:00,18,89.125,89.225,88.725,89.025,351
20190701|2019-03-18 11:30,18,89.025,89.175,88.925,89.125,246
20190701|2019-03-18 12:00,18,89.1,89.3,89.1,89.175,250
20190701|2019-03-18 12:30,18,89.225,90.575,89.225,90.525,1464
20190701|2019-03-18 13:00,18,90.525,90.525,90.075,90.175,151
20190701|2019-03-19 08:30,19,90.575,90.9,89.875,90.125,920
20190701|2019-03-19 09:00,19,90.125,90.325,89.45,89.45,353
20190701|2019-03-19 09:30,19,89.45,90.825,89.425,90.825,394
20190701|2019-03-19 10:00,19,90.7,90.7,89.925,90.05,229
20190701|2019-03-19 10:30,19,90.025,90.2,89.425,90.025,341
20190701|2019-03-19 11:00,19,90.05,90.375,89.575,89.6,203
20190701|2019-03-19 11:30,19,89.65,89.8,88.6,88.725,487
20190701|2019-03-19 12:00,19,88.675,90.25,88.675,89.9,328
20190701|2019-03-19 12:30,19,89.9,90.375,89.5,90.05,732
20190701|2019-03-19 13:00,19,90.05,90.275,89.85,89.85,118
20190701|2019-03-20 08:30,20,90.25,91.45,90.175,91.175,764
20190701|2019-03-20 09:00,20,91.2,91.825,91.2,91.5,788
20190701|2019-03-20 09:30,20,91.475,91.975,91.475,91.85,277
20190701|2019-03-20 10:00,20,91.85,92.225,91.775,92.225,317
20190701|2019-03-20 10:30,20,92.225,93.075,92.225,93.075,581
20190701|2019-03-20 11:00,20,93.075,93.075,92.975,93.075,137
20190701|2019-03-20 11:30,20,93.075,93.075,92.75,92.85,269
20190701|2019-03-20 12:00,20,92.875,93.075,92.825,93.075,54
20190701|2019-03-20 12:30,20,93.075,93.075,93.075,93.075,17
20190701|2019-03-21 08:30,21,93.4,97.575,93.275,95.85,2387
20190701|2019-03-21 09:00,21,95.825,96.9,95.225,96.625,688
20190701|2019-03-21 09:30,21,96.625,96.925,96.35,96.925,593
20190701|2019-03-21 10:00,21,96.9,97.125,96.625,96.775,778
20190701|2019-03-21 10:30,21,96.825,97.45,96.775,97.325,632
20190701|2019-03-21 11:00,21,97.325,97.525,97.2,97.375,349
20190701|2019-03-21 11:30,21,97.375,97.575,96.8,97.55,847
20190701|2019-03-21 12:00,21,97.575,97.575,97.5,97.575,412
20190701|2019-03-21 12:30,21,97.575,97.575,97.575,97.575,29
20190701|2019-03-21 13:00,21,97.575,97.575,97.575,97.575,46
20190701|2019-03-22 08:30,22,99,101.525,98.925,101.45,2161
20190701|2019-03-22 09:00,22,101.5,101.525,100.375,100.525,1178
20190701|2019-03-22 09:30,22,100.5,100.9,99.125,99.55,1214
20190701|2019-03-22 10:00,22,99.575,99.6,94.525,95.35,1576
20190701|2019-03-22 10:30,22,95.3,98.85,95.3,98.45,966
20190701|2019-03-22 11:00,22,98.4,99.1,97.65,98.975,454
20190701|2019-03-22 11:30,22,98.925,99.125,98.45,98.6,277
20190701|2019-03-22 12:00,22,98.625,99.15,97.475,97.575,556
20190701|2019-03-22 12:30,22,97.575,98.725,97.525,98.525,1262
20190701|2019-03-22 13:00,22,98.55,98.55,98.225,98.5,111
20190701|2019-03-25 08:30,25,100,100.625,98.425,99.95,2327
20190701|2019-03-25 09:00,25,99.975,100.275,99.3,99.3,541
20190701|2019-03-25 09:30,25,99.275,99.575,98.3,98.55,523
20190701|2019-03-25 10:00,25,98.6,99.15,98.275,98.325,374
20190701|2019-03-25 10:30,25,98.375,98.75,98.05,98.075,473
20190701|2019-03-25 11:00,25,98.075,98.65,97.8,98.2,297
20190701|2019-03-25 11:30,25,98.225,98.8,98.075,98.75,160
20190701|2019-03-25 12:00,25,98.825,99.375,98.65,99.175,209
20190701|2019-03-25 12:30,25,99.15,99.575,98.5,98.675,845
20190701|2019-03-25 13:00,25,98.7,98.7,98.45,98.625,117
20190701|2019-03-26 08:30,26,99.1,99.35,97.675,98.875,749
20190701|2019-03-26 09:00,26,98.9,99.125,98.65,98.725,654
20190701|2019-03-26 09:30,26,98.725,99.325,98.7,99.15,451
20190701|2019-03-26 10:00,26,99.15,99.225,98.425,98.65,516
20190701|2019-03-26 10:30,26,98.675,98.8,98.2,98.65,366
20190701|2019-03-26 11:00,26,98.675,98.825,98.35,98.525,251
20190701|2019-03-26 11:30,26,98.475,98.625,98.475,98.625,99
20190701|2019-03-26 12:00,26,98.6,98.85,98.525,98.725,255
20190701|2019-03-26 12:30,26,98.725,98.775,98.375,98.625,624
20190701|2019-03-26 13:00,26,98.55,98.55,98.125,98.15,81
20190701|2019-03-27 08:30,27,98.2,98.45,96.225,96.275,1305
20190701|2019-03-27 09:00,27,96.3,97.8,96.3,97.75,616
20190701|2019-03-27 09:30,27,97.7,97.75,96.9,97.15,241
20190701|2019-03-27 10:00,27,96.9,97.45,96.875,97.375,245
20190701|2019-03-27 10:30,27,97.425,97.725,97.275,97.475,141
20190701|2019-03-27 11:00,27,97.45,97.625,96.85,97.35,175
20190701|2019-03-27 11:30,27,97.275,97.775,97.275,97.525,162
20190701|2019-03-27 12:00,27,97.475,98.125,97.475,98.05,150
20190701|2019-03-27 12:30,27,98.075,98.325,97.925,98.2,775
20190701|2019-03-27 13:00,27,98.175,98.175,97.95,98.125,72
20190701|2019-03-28 08:30,28,97.025,98.075,96.75,97.3,716
20190701|2019-03-28 09:00,28,97.275,97.475,96.875,97.2,213
20190701|2019-03-28 09:30,28,97.175,97.425,96.075,96.25,556
20190701|2019-03-28 10:00,28,96.25,96.7,96.25,96.45,360
20190701|2019-03-28 10:30,28,96.45,96.525,95.775,95.975,321
20190701|2019-03-28 11:00,28,95.95,95.95,95.225,95.225,623
20190701|2019-03-28 11:30,28,95.225,95.575,95.225,95.225,179
20190701|2019-03-28 12:00,28,95.225,95.225,95.225,95.225,160
20190701|2019-03-28 12:30,28,95.225,95.425,95.225,95.225,130
20190701|2019-03-28 13:00,28,95.225,95.225,95.225,95.225,1
20190701|2019-03-29 08:30,29,94.35,94.35,91.125,91.95,2128
20190701|2019-03-29 09:00,29,91.925,93.6,91.9,93.525,713
20190701|2019-03-29 09:30,29,93.45,94.65,93.15,94.35,397
20190701|2019-03-29 10:00,29,94.375,95.65,94.375,95.2,631
20190701|2019-03-29 10:30,29,95.2,95.725,94.575,95.175,624
20190701|2019-03-29 11:00,29,95.05,95.25,93.275,93.475,397
20190701|2019-03-29 11:30,29,93.425,94,93.425,93.525,238
20190701|2019-03-29 12:00,29,93.65,93.675,92.925,93.275,399
20190701|2019-03-29 12:30,29,93.3,94.05,91.9,91.975,980
20190701|2019-03-29 13:00,29,92.025,92.25,91.2,91.2,251
20190701|2019-04-01 08:30,1,90.95,92.35,89.575,91.625,1465
20190701|2019-04-01 09:00,1,91.625,92.875,91.55,91.7,512
20190701|2019-04-01 09:30,1,91.75,92.65,91.7,92.275,422
20190701|2019-04-01 10:00,1,92.25,92.375,91.325,91.325,260
20190701|2019-04-01 10:30,1,91.325,91.725,90.675,91.5,325
20190701|2019-04-01 11:00,1,91.525,92.025,91.35,91.825,158
20190701|2019-04-01 11:30,1,91.775,92.375,91.575,91.85,232
20190701|2019-04-01 12:00,1,91.875,91.875,91.075,91.175,230
20190701|2019-04-01 12:30,1,91.2,92.425,91.1,92.3,900
20190701|2019-04-01 13:00,1,92.275,92.275,91.75,92.225,233
20190701|2019-04-02 08:30,2,92.95,95,92.925,94.95,1069
20190701|2019-04-02 09:00,2,94.9,94.925,93.95,94.375,613
20190701|2019-04-02 09:30,2,94.4,94.55,93.875,94.175,367
20190701|2019-04-02 10:00,2,94.15,94.525,94.15,94.275,259
20190701|2019-04-02 10:30,2,94.3,94.65,94.2,94.6,385
20190701|2019-04-02 11:00,2,94.55,94.625,93.775,94.25,746
20190701|2019-04-02 11:30,2,94.275,94.6,94.25,94.575,217
20190701|2019-04-02 12:00,2,94.525,94.525,94.1,94.325,431
20190701|2019-04-02 12:30,2,94.4,95.15,94.35,95.05,962
20190701|2019-04-02 13:00,2,94.975,94.975,94.55,94.825,395
20190701|2019-04-03 08:30,3,95.375,96.475,95.3,96.3,1445
20190701|2019-04-03 09:00,3,96.3,96.3,95.825,95.975,258
20190701|2019-04-03 09:30,3,96,96.5,95.9,96.45,410
20190701|2019-04-03 10:00,3,96.45,96.6,96.3,96.375,557
20190701|2019-04-03 10:30,3,96.375,96.9,96.35,96.825,590
20190701|2019-04-03 11:00,3,96.875,96.925,96.425,96.775,372
20190701|2019-04-03 11:30,3,96.825,96.9,96.675,96.875,124
20190701|2019-04-03 12:00,3,96.9,97,96.8,96.875,393
20190701|2019-04-03 12:30,3,96.875,97.35,96.8,97.275,1368
20190701|2019-04-03 13:00,3,97.25,97.375,97.125,97.15,372
20190701|2019-04-04 08:30,4,96.075,98.95,96.075,98.275,1596
20190701|2019-04-04 09:00,4,98.25,98.675,98,98.15,230
20190701|2019-04-04 09:30,4,98.175,99.55,98.125,99.175,529
20190701|2019-04-04 10:00,4,99.2,99.35,98.725,99.125,363
20190701|2019-04-04 10:30,4,99.075,99.525,98.75,99.45,576
20190701|2019-04-04 11:00,4,99.45,100.225,99.45,100.1,904
20190701|2019-04-04 11:30,4,100.1,100.275,99.9,100.125,522
20190701|2019-04-04 12:00,4,100.125,100.175,100,100.125,164
20190701|2019-04-04 12:30,4,100.125,100.275,100.125,100.25,648
20190701|2019-04-04 13:00,4,100.25,100.275,100.225,100.275,289
20190701|2019-04-05 08:30,5,101.2,101.875,100.525,101.325,1990
20190701|2019-04-05 09:00,5,101.3,101.425,97.45,98.975,1341
20190701|2019-04-05 09:30,5,98.9,100.4,98.7,99.65,684
20190701|2019-04-05 10:00,5,99.725,100.875,99.475,100.65,381
20190701|2019-04-05 10:30,5,100.7,101.075,100.475,101.025,298
20190701|2019-04-05 11:00,5,100.975,101.1,100.325,100.525,313
20190701|2019-04-05 11:30,5,100.6,100.925,100.5,100.55,226
20190701|2019-04-05 12:00,5,100.55,100.9,100.4,100.625,263
20190701|2019-04-05 12:30,5,100.675,101.825,99.8,101.775,1755
20190701|2019-04-05 13:00,5,101.725,101.9,101.475,101.65,246
20190701|2019-04-08 08:30,8,100.85,101.425,100.15,100.625,1277
20190701|2019-04-08 09:00,8,100.55,100.55,99.55,99.9,784
20190701|2019-04-08 09:30,8,99.85,100.85,99.85,100.775,621
20190701|2019-04-08 10:00,8,100.9,101.125,100.625,100.925,403
20190701|2019-04-08 10:30,8,100.875,100.95,100.15,100.25,394
20190701|2019-04-08 11:00,8,100.225,100.925,99.95,100.575,442
20190701|2019-04-08 11:30,8,100.6,100.7,100.45,100.625,118
20190701|2019-04-08 12:00,8,100.6,101.05,100.55,100.9,212
20190701|2019-04-08 12:30,8,100.9,101.075,100.275,101,949
20190701|2019-04-08 13:00,8,100.9,100.95,100.75,100.8,113
20190701|2019-04-09 08:30,9,99.9,100,98.8,99.15,1148
20190701|2019-04-09 09:00,9,99.075,99.425,98.9,99,412
20190701|2019-04-09 09:30,9,99.025,99.025,97.975,98.125,802
20190701|2019-04-09 10:00,9,98.2,98.425,98.125,98.425,227
20190701|2019-04-09 10:30,9,98.4,98.575,98.25,98.4,226
20190701|2019-04-09 11:00,9,98.425,98.5,97.975,97.975,256
20190701|2019-04-09 11:30,9,97.975,97.975,97.975,97.975,12
20190701|2019-04-09 12:00,9,97.975,97.975,97.975,97.975,14
20190701|2019-04-09 12:30,9,97.975,97.975,97.975,97.975,32
20190701|2019-04-10 08:30,10,96.775,99.45,96.45,98.7,1248
20190701|2019-04-10 09:00,10,98.75,99.575,98.75,98.85,514
20190701|2019-04-10 09:30,10,98.9,99.35,98.85,99.25,228
20190701|2019-04-10 10:00,10,99.25,100,99.2,99.85,565
20190701|2019-04-10 10:30,10,99.875,100,99.075,99.975,598
20190701|2019-04-10 11:00,10,99.95,100.125,99.75,99.95,509
20190701|2019-04-10 11:30,10,99.95,100.15,99.5,99.825,297
20190701|2019-04-10 12:00,10,99.7,100.15,99.425,99.525,246
20190701|2019-04-10 12:30,10,99.55,99.85,99.275,99.475,1190
20190701|2019-04-10 13:00,10,99.45,99.55,99.325,99.35,188
20190701|2019-04-11 08:30,11,102.45,102.45,101.2,101.8,1893
20190701|2019-04-11 09:00,11,101.8,101.8,101.2,101.675,687
20190701|2019-04-11 09:30,11,101.65,102.05,101.65,102,395
20190701|2019-04-11 10:00,11,102,102.025,101.825,101.975,258
20190701|2019-04-11 10:30,11,101.95,101.95,101.325,101.325,329
20190701|2019-04-11 11:00,11,101.3,101.6,101.225,101.575,429
20190701|2019-04-11 11:30,11,101.6,101.6,101.225,101.25,314
20190701|2019-04-11 12:00,11,101.225,101.25,100.325,100.525,621
20190701|2019-04-11 12:30,11,100.575,101.225,99.875,100.975,801
20190701|2019-04-11 13:00,11,100.95,100.95,100.325,100.325,190
20190701|2019-04-12 08:30,12,100.05,100.175,98.575,99.325,861
20190701|2019-04-12 09:00,12,99.325,100.05,99.325,99.85,307
20190701|2019-04-12 09:30,12,99.85,100.125,99.6,100,193
20190701|2019-04-12 10:00,12,100,100.2,99.4,99.925,223
20190701|2019-04-12 10:30,12,99.975,100.625,99.925,100.45,201
20190701|2019-04-12 11:00,12,100.475,101.15,100.475,100.55,277
20190701|2019-04-12 11:30,12,100.6,100.975,100.5,100.625,195
20190701|2019-04-12 12:00,12,100.65,100.95,100.65,100.85,93
20190701|2019-04-12 12:30,12,100.875,101.45,100.85,101.4,625
20190701|2019-04-12 13:00,12,101.35,101.375,101.15,101.275,131
20190701|2019-04-15 08:30,15,102,102.3,100.35,101.3,886
20190701|2019-04-15 09:00,15,101.275,101.425,100.825,101.225,170
20190701|2019-04-15 09:30,15,101.2,101.675,101.025,101.425,302
20190701|2019-04-15 10:00,15,101.45,101.825,101.45,101.8,260
20190701|2019-04-15 10:30,15,101.825,101.95,101.625,101.875,196
20190701|2019-04-15 11:00,15,101.85,101.95,101.575,101.7,166
20190701|2019-04-15 11:30,15,101.725,101.725,101.1,101.5,223
20190701|2019-04-15 12:00,15,101.525,101.575,101.175,101.4,91
20190701|2019-04-15 12:30,15,101.525,101.675,101.175,101.55,341
20190701|2019-04-15 13:00,15,101.625,101.625,101.325,101.425,112
20190701|2019-04-16 08:30,16,102.1,102.1,101.025,101.75,596
20190701|2019-04-16 09:00,16,101.7,101.8,101.2,101.625,328
20190701|2019-04-16 09:30,16,101.65,102.35,101.65,102.225,453
20190701|2019-04-16 10:00,16,102.175,102.225,101.725,101.9,285
20190701|2019-04-16 10:30,16,101.875,102.025,101.5,101.6,160
20190701|2019-04-16 11:00,16,101.65,101.9,101.525,101.8,177
20190701|2019-04-16 11:30,16,101.825,101.875,100.8,100.85,245
20190701|2019-04-16 12:00,16,100.8,101.3,99.475,100.25,533
20190701|2019-04-16 12:30,16,100.2,101.3,100.075,101.1,863
20190701|2019-04-16 13:00,16,101.1,101.1,100.425,100.525,313
20190701|2019-04-17 08:30,17,101.425,101.9,99.55,99.75,905
20190701|2019-04-17 09:00,17,99.775,100.6,98.8,100.45,745
20190701|2019-04-17 09:30,17,100.475,100.65,100.025,100.35,505
20190701|2019-04-17 10:00,17,100.35,100.75,100.2,100.65,239
20190701|2019-04-17 10:30,17,100.4,100.9,100.25,100.8,217
20190701|2019-04-17 11:00,17,100.825,101.225,100.725,100.875,272
20190701|2019-04-17 11:30,17,100.85,101.175,100.85,100.85,119
20190701|2019-04-17 12:00,17,100.875,101.125,100.5,100.625,145
20190701|2019-04-17 12:30,17,100.7,101.025,100.55,100.725,384
20190701|2019-04-17 13:00,17,100.725,100.8,100.5,100.55,95
20190701|2019-04-18 08:30,18,100.625,100.9,99.675,99.875,630
20190701|2019-04-18 09:00,18,99.775,100.6,98.6,100.525,663
20190701|2019-04-18 09:30,18,100.5,101.225,100.275,100.425,745
20190701|2019-04-18 10:00,18,100.475,100.725,99.875,100.075,529
20190701|2019-04-18 10:30,18,100,100.25,99.875,99.95,131
20190701|2019-04-18 11:00,18,99.875,100.325,99.725,100.275,159
20190701|2019-04-18 11:30,18,100.25,100.5,99.925,100.5,104
20190701|2019-04-18 12:00,18,100.45,100.475,99.925,100.25,351
20190701|2019-04-18 12:30,18,100.25,100.9,100.25,100.475,834
20190701|2019-04-18 13:00,18,100.475,100.475,100.225,100.325,111
20190701|2019-04-22 08:30,22,100.775,100.775,99.525,99.625,1644
20190701|2019-04-22 09:00,22,99.6,100.05,99.525,99.625,370
20190701|2019-04-22 09:30,22,99.575,99.6,98.65,98.975,563
20190701|2019-04-22 10:00,22,98.95,99.475,98.8,99.45,372
20190701|2019-04-22 10:30,22,99.4,99.425,99.05,99.35,176
20190701|2019-04-22 11:00,22,99.375,99.375,98.55,99,344
20190701|2019-04-22 11:30,22,99.025,99.1,98.625,98.825,247
20190701|2019-04-22 12:00,22,98.75,98.85,98.175,98.4,233
20190701|2019-04-22 12:30,22,98.35,98.45,97.875,97.9,540
20190701|2019-04-22 13:00,22,97.925,98.125,97.55,97.675,377
20190701|2019-04-23 08:30,23,97.675,97.675,96.05,96.525,1341
20190701|2019-04-23 09:00,23,96.55,96.95,95.775,95.85,303
20190701|2019-04-23 09:30,23,95.85,96.525,95.85,96.2,302
20190701|2019-04-23 10:00,23,96.15,96.725,96.1,96.65,222
20190701|2019-04-23 10:30,23,96.65,98.7,96.525,97.8,828
20190701|2019-04-23 11:00,23,97.975,98.5,97.775,98.475,127
20190701|2019-04-23 11:30,23,98.45,99.075,98.275,98.75,462
20190701|2019-04-23 12:00,23,98.725,98.875,97.8,97.925,453
20190701|2019-04-23 12:30,23,97.95,98.075,96.625,97.15,1899
20190701|2019-04-23 13:00,23,97.15,97.325,96.9,96.95,148
20190701|2019-04-24 08:30,24,97.15,97.275,96.4,97.05,801
20190701|2019-04-24 09:00,24,97.025,97.4,96.875,97.15,466
20190701|2019-04-24 09:30,24,97.25,97.3,96.625,96.925,334
20190701|2019-04-24 10:00,24,96.95,97.1,96.65,96.775,131
20190701|2019-04-24 10:30,24,96.8,97.5,96.65,97.375,254
20190701|2019-04-24 11:00,24,97.4,97.575,96.85,97.075,387
20190701|2019-04-24 11:30,24,97.15,97.15,96.9,96.9,114
20190701|2019-04-24 12:00,24,96.95,97.525,96.95,97.275,360
20190701|2019-04-24 12:30,24,97.3,97.875,97.25,97.575,1184
20190701|2019-04-24 13:00,24,97.6,97.7,97.475,97.6,198
20190701|2019-04-25 08:30,25,95.85,96.125,94.65,94.85,3046
20190701|2019-04-25 09:00,25,94.85,94.925,94.65,94.65,598
20190701|2019-04-25 09:30,25,94.65,94.65,94.65,94.65,3
20190701|2019-04-25 10:00,25,94.65,94.65,94.65,94.65,18
20190701|2019-04-25 10:30,25,94.65,94.65,94.65,94.65,7
20190701|2019-04-25 11:00,25,94.65,94.65,94.65,94.65,61
20190701|2019-04-25 11:30,25,94.65,94.65,94.65,94.65,18
20190701|2019-04-25 12:00,25,94.65,94.65,94.65,94.65,41
20190701|2019-04-25 12:30,25,94.65,94.65,94.65,94.65,5
20190701|2019-04-25 13:00,25,94.65,94.65,94.65,94.65,3
20190701|2019-04-26 08:30,26,93.6,95.325,93.3,94.25,1601
20190701|2019-04-26 09:00,26,94.175,94.2,93,94.125,707
20190701|2019-04-26 09:30,26,94.1,94.35,93.525,94.3,189
20190701|2019-04-26 10:00,26,94.25,95.075,94.25,94.925,515
20190701|2019-04-26 10:30,26,94.875,94.875,94.075,94.1,246
20190701|2019-04-26 11:00,26,94.05,94.125,93.425,93.625,279
20190701|2019-04-26 11:30,26,93.575,93.925,93.375,93.725,103
20190701|2019-04-26 12:00,26,93.7,93.975,93.625,93.825,140
20190701|2019-04-26 12:30,26,93.75,93.85,93.275,93.3,1226
20190701|2019-04-26 13:00,26,93.3,93.475,93.175,93.225,453
20190701|2019-04-29 08:30,29,93.425,93.65,91.725,91.925,1036
20190701|2019-04-29 09:00,29,91.95,92.525,91.425,92.525,403
20190701|2019-04-29 09:30,29,92.55,92.65,92.15,92.45,258
20190701|2019-04-29 10:00,29,92.425,92.8,92.275,92.8,191
20190701|2019-04-29 10:30,29,92.825,93.1,92.7,92.825,199
20190701|2019-04-29 11:00,29,92.775,92.9,92.425,92.75,247
20190701|2019-04-29 11:30,29,92.775,92.925,92.675,92.8,90
20190701|2019-04-29 12:00,29,92.7,92.85,92.625,92.75,81
20190701|2019-04-29 12:30,29,92.7,93.05,92.4,92.525,869
20190701|2019-04-29 13:00,29,92.5,92.675,92.3,92.35,135
20190701|2019-04-30 08:30,30,92.85,94.075,92.725,93.5,1062
20190701|2019-04-30 09:00,30,93.425,93.475,92.375,92.925,700
20190701|2019-04-30 09:30,30,93.025,93.5,93,93.2,227
20190701|2019-04-30 10:00,30,93.15,93.225,92.825,93.025,242
20190701|2019-04-30 10:30,30,93,93.3,92.8,93,221
20190701|2019-04-30 11:00,30,93.025,93.175,92.825,93.05,77
20190701|2019-04-30 11:30,30,92.975,93.075,92.85,92.95,92
20190701|2019-04-30 12:00,30,92.95,92.975,92.425,92.55,236
20190701|2019-04-30 12:30,30,92.55,93.225,92.275,92.325,899
20190701|2019-04-30 13:00,30,92.35,92.4,92.1,92.175,162
20190701|2019-05-01 08:30,1,92.125,93.65,91.525,93.325,1174
20190701|2019-05-01 09:00,1,93.4,93.4,93.05,93.275,160
20190701|2019-05-01 09:30,1,93.275,94.95,93.225,94.875,1301
20190701|2019-05-01 10:00,1,94.8,95.375,94.8,95.375,801
20190701|2019-05-01 10:30,1,95.375,95.375,95.05,95.325,489
20190701|2019-05-01 11:00,1,95.225,95.375,94.725,95.375,861
20190701|2019-05-01 11:30,1,95.25,95.375,94.925,95.125,355
20190701|2019-05-01 12:00,1,95.075,95.375,94.475,95.375,290
20190701|2019-05-01 12:30,1,95.375,95.375,95.375,95.375,28
20190701|2019-05-02 08:30,2,96,96.7,95.5,96.3,1434
20190701|2019-05-02 09:00,2,96.35,97.175,95.8,97.125,643
20190701|2019-05-02 09:30,2,97.05,97.225,96.3,96.4,454
20190701|2019-05-02 10:00,2,96.4,96.9,96.4,96.9,460
20190701|2019-05-02 10:30,2,96.85,96.85,96.025,96.475,426
20190701|2019-05-02 11:00,2,96.475,96.7,95.425,95.7,740
20190701|2019-05-02 11:30,2,95.7,95.7,94.475,94.8,885
20190701|2019-05-02 12:00,2,94.75,94.925,94.65,94.775,185
20190701|2019-05-02 12:30,2,94.775,95.725,94.775,95.5,1419
20190701|2019-05-02 13:00,2,95.475,95.6,95.425,95.475,245
20190701|2019-05-03 08:30,3,95.25,96.05,94.65,95.95,887
20190701|2019-05-03 09:00,3,95.9,96.675,95.575,96.475,419
20190701|2019-05-03 09:30,3,96.5,96.5,95.35,95.575,480
20190701|2019-05-03 10:00,3,95.55,95.975,95.425,95.775,254
20190701|2019-05-03 10:30,3,95.775,95.825,95.225,95.75,211
20190701|2019-05-03 11:00,3,95.65,96.025,95.6,95.875,150
20190701|2019-05-03 11:30,3,95.825,96.225,95.725,95.9,140
20190701|2019-05-03 12:00,3,95.925,95.95,95.375,95.8,150
20190701|2019-05-03 12:30,3,95.775,96.15,95.55,95.7,379
20190701|2019-05-03 13:00,3,95.6,95.8,95.525,95.65,118
20190701|2019-05-06 08:30,6,92.675,92.675,92.675,92.675,32
20190701|2019-05-06 09:00,6,92.675,92.675,92.675,92.675,54
20190701|2019-05-06 09:30,6,92.675,92.675,92.675,92.675,9
20190701|2019-05-06 10:00,6,92.675,92.675,92.675,92.675,20
20190701|2019-05-06 10:30,6,92.675,92.675,92.675,92.675,3
20190701|2019-05-06 11:00,6,92.675,92.675,92.675,92.675,11
20190701|2019-05-06 11:30,6,92.675,92.675,92.675,92.675,2
20190701|2019-05-06 12:00,6,92.675,92.675,92.675,92.675,3
20190701|2019-05-06 12:30,6,92.675,92.675,92.675,92.675,11
20190701|2019-05-07 08:30,7,91.4,91.5,88.175,89.4,4750
20190701|2019-05-07 09:00,7,89.325,90.675,89.075,90.3,986
20190701|2019-05-07 09:30,7,90.35,91.65,90.075,91.075,816
20190701|2019-05-07 10:00,7,90.95,91.1,90.4,90.85,440
20190701|2019-05-07 10:30,7,90.825,91.175,90.275,90.7,619
20190701|2019-05-07 11:00,7,90.7,92.525,90.275,92.425,1151
20190701|2019-05-07 11:30,7,92.375,94.175,92.25,93.975,1358
20190701|2019-05-07 12:00,7,93.975,94.675,93.6,93.7,849
20190701|2019-05-07 12:30,7,93.75,93.75,91.85,92.1,4225
20190701|2019-05-07 13:00,7,92.125,92.15,91.225,91.225,397
20190701|2019-05-08 08:30,8,92.025,92.975,90.975,92.55,1272
20190701|2019-05-08 09:00,8,92.525,92.625,91.125,91.3,953
20190701|2019-05-08 09:30,8,91.375,91.9,91.325,91.525,233
20190701|2019-05-08 10:00,8,91.5,92.5,91.5,92.25,487
20190701|2019-05-08 10:30,8,92.225,92.225,91.55,91.8,368
20190701|2019-05-08 11:00,8,91.725,91.725,90.5,90.625,513
20190701|2019-05-08 11:30,8,90.575,91.075,90.575,90.875,335
20190701|2019-05-08 12:00,8,90.85,91,90.675,90.9,167
20190701|2019-05-08 12:30,8,90.8,91.225,90.5,90.8,2389
20190701|2019-05-08 13:00,8,90.8,90.925,90.65,90.9,249
20190701|2019-05-09 08:30,9,89.825,89.825,87.85,88.55,2374
20190701|2019-05-09 09:00,9,88.55,89.4,88.375,89.05,741
20190701|2019-05-09 09:30,9,89.025,89.05,88.4,88.65,367
20190701|2019-05-09 10:00,9,88.65,88.675,88.15,88.4,229
20190701|2019-05-09 10:30,9,88.3,88.875,88.2,88.4,355
20190701|2019-05-09 11:00,9,88.425,89.95,88.425,89.4,754
20190701|2019-05-09 11:30,9,89.35,90.875,89.325,90.225,826
20190701|2019-05-09 12:00,9,90.225,91.1,90.1,90.475,566
20190701|2019-05-09 12:30,9,90.4,91.225,90.025,90.925,2227
20190701|2019-05-09 13:00,9,90.85,91.1,90.775,91.1,200
20190701|2019-05-10 08:30,10,90.45,91.1,90.025,90.325,1408
20190701|2019-05-10 09:00,10,90.375,90.575,89.7,90.575,1167
20190701|2019-05-10 09:30,10,90.525,91,90.05,90.75,490
20190701|2019-05-10 10:00,10,90.75,90.95,90.475,90.925,384
20190701|2019-05-10 10:30,10,90.875,91.725,90.425,90.575,940
20190701|2019-05-10 11:00,10,90.675,90.875,90.275,90.35,328
20190701|2019-05-10 11:30,10,90.425,90.675,90.35,90.6,222
20190701|2019-05-10 12:00,10,90.625,90.825,90.5,90.825,193
20190701|2019-05-10 12:30,10,90.8,90.875,90.375,90.8,2114
20190701|2019-05-10 13:00,10,90.775,90.85,90.35,90.425,203
20190701|2019-05-13 08:30,13,88.8,89.9,88,89.475,1677
20190701|2019-05-13 09:00,13,89.35,89.975,89.2,89.35,547
20190701|2019-05-13 09:30,13,89.3,89.725,88.8,88.9,302
20190701|2019-05-13 10:00,13,88.9,89.25,88.8,89,195
20190701|2019-05-13 10:30,13,88.925,89.5,88.825,89.2,229
20190701|2019-05-13 11:00,13,89.25,89.425,88.925,88.925,315
20190701|2019-05-13 11:30,13,88.9,89.275,88.9,89.025,135
20190701|2019-05-13 12:00,13,89.025,89.025,88.625,88.625,101
20190701|2019-05-13 12:30,13,88.55,88.675,87.75,87.75,1552
20190701|2019-05-13 13:00,13,87.75,87.875,87.75,87.85,414
20190701|2019-05-14 08:30,14,89.125,91.05,88.425,90.85,2079
20190701|2019-05-14 09:00,14,90.85,91.1,90.25,90.45,552
20190701|2019-05-14 09:30,14,90.575,90.825,90.05,90.45,554
20190701|2019-05-14 10:00,14,90.5,90.925,90.3,90.825,514
20190701|2019-05-14 10:30,14,90.8,90.975,90.6,90.8,369
20190701|2019-05-14 11:00,14,90.825,90.9,90.325,90.5,303
20190701|2019-05-14 11:30,14,90.525,90.95,90.175,90.45,339
20190701|2019-05-14 12:00,14,90.475,90.8,90.3,90.625,262
20190701|2019-05-14 12:30,14,90.675,90.925,89.575,90.325,4586
20190701|2019-05-14 13:00,14,90.35,90.575,90.275,90.5,341
20190701|2019-05-15 08:30,15,90.45,91.25,90.4,90.95,1692
20190701|2019-05-15 09:00,15,90.95,91.25,90.85,91.05,368
20190701|2019-05-15 09:30,15,91.1,91.325,90.95,91.325,348
20190701|2019-05-15 10:00,15,91.325,91.35,90.875,91.075,518
20190701|2019-05-15 10:30,15,91.05,91.375,90.925,91.3,325
20190701|2019-05-15 11:00,15,91.35,91.4,91.2,91.35,356
20190701|2019-05-15 11:30,15,91.35,91.425,91.075,91.325,290
20190701|2019-05-15 12:00,15,91.375,91.45,91.275,91.4,278
20190701|2019-05-15 12:30,15,91.425,92.05,91.25,91.875,1894
20190701|2019-05-15 13:00,15,91.85,91.925,91.75,91.875,329
20190701|2019-05-16 08:30,16,90.8,91.125,90.05,90.8,1830
20190701|2019-05-16 09:00,16,90.75,91.975,90.75,91.9,802
20190701|2019-05-16 09:30,16,91.875,91.925,91.25,91.4,518
20190701|2019-05-16 10:00,16,91.425,91.75,91.25,91.5,390
20190701|2019-05-16 10:30,16,91.475,91.825,91.375,91.55,461
20190701|2019-05-16 11:00,16,91.6,91.625,91.425,91.575,290
20190701|2019-05-16 11:30,16,91.55,91.875,91.55,91.8,270
20190701|2019-05-16 12:00,16,91.775,91.85,91.7,91.775,108
20190701|2019-05-16 12:30,16,91.8,92.55,91.6,92.5,1852
20190701|2019-05-16 13:00,16,92.525,92.85,92.425,92.775,420
20190701|2019-05-17 08:30,17,91.875,92.875,91.525,92.5,1419
20190701|2019-05-17 09:00,17,92.45,92.525,92.05,92.375,546
20190701|2019-05-17 09:30,17,92.325,92.425,92.225,92.225,375
20190701|2019-05-17 10:00,17,92.225,92.375,91.125,91.25,799
20190701|2019-05-17 10:30,17,91.325,91.6,90.8,90.925,876
20190701|2019-05-17 11:00,17,90.9,90.975,90.175,90.5,619
20190701|2019-05-17 11:30,17,90.575,92.1,90.5,91.975,1148
20190701|2019-05-17 12:00,17,91.925,92.525,91.825,92.3,679
20190701|2019-05-17 12:30,17,92.35,93.025,92.225,93.025,1836
20190701|2019-05-17 13:00,17,92.975,93,92.85,92.925,180
20190701|2019-05-20 08:30,20,93,94.325,92.55,94.1,2163
20190701|2019-05-20 09:00,20,94.125,94.15,92.525,92.875,1238
20190701|2019-05-20 09:30,20,92.875,93.025,92.025,92.35,1093
20190701|2019-05-20 10:00,20,92.45,92.65,91.925,92.4,596
20190701|2019-05-20 10:30,20,92.375,92.975,92.075,92.675,1251
20190701|2019-05-20 11:00,20,92.675,92.725,92.25,92.45,549
20190701|2019-05-20 11:30,20,92.45,92.95,92.4,92.8,404
20190701|2019-05-20 12:00,20,92.725,92.85,92.575,92.75,192
20190701|2019-05-20 12:30,20,92.775,93.075,92.65,92.975,952
20190701|2019-05-20 13:00,20,92.95,92.95,92.8,92.8,143
20190701|2019-05-21 08:30,21,92.75,93.375,91.525,92.275,2336
20190701|2019-05-21 09:00,21,92.275,92.375,91.875,91.9,642
20190701|2019-05-21 09:30,21,91.9,92.55,91.65,92.525,766
20190701|2019-05-21 10:00,21,92.475,92.625,92.3,92.425,305
20190701|2019-05-21 10:30,21,92.375,92.575,92.175,92.25,306
20190701|2019-05-21 11:00,21,92.25,92.25,91.65,91.725,354
20190701|2019-05-21 11:30,21,91.675,91.95,91.4,91.475,430
20190701|2019-05-21 12:00,21,91.45,91.45,91.025,91.275,890
20190701|2019-05-21 12:30,21,91.3,91.9,91.275,91.3,1047
20190701|2019-05-21 13:00,21,91.275,91.3,91.025,91.1,328
20190701|2019-05-22 08:30,22,90.9,91.65,90.3,91.25,1523
20190701|2019-05-22 09:00,22,91.2,91.375,90.95,91.2,642
20190701|2019-05-22 09:30,22,91.175,92.25,91.1,92.025,1132
20190701|2019-05-22 10:00,22,92,92.075,91.35,91.6,489
20190701|2019-05-22 10:30,22,91.575,91.825,91.25,91.3,338
20190701|2019-05-22 11:00,22,91.3,91.45,91.15,91.425,198
20190701|2019-05-22 11:30,22,91.4,91.575,91.175,91.375,305
20190701|2019-05-22 12:00,22,91.375,91.45,91.225,91.4,114
20190701|2019-05-22 12:30,22,91.425,91.5,90.975,91.075,1174
20190701|2019-05-22 13:00,22,91.05,91.275,91.05,91.275,263
20190701|2019-05-23 08:30,23,91.525,91.775,89.675,89.95,2974
20190701|2019-05-23 09:00,23,89.95,91.475,89.85,91.1,1402
20190701|2019-05-23 09:30,23,91.1,91.475,90.75,91.025,694
20190701|2019-05-23 10:00,23,91,91.125,90.875,90.975,314
20190701|2019-05-23 10:30,23,91.05,91.35,90.825,91.3,599
20190701|2019-05-23 11:00,23,91.3,91.55,90.625,90.7,684
20190701|2019-05-23 11:30,23,90.675,91.3,90.675,91.275,328
20190701|2019-05-23 12:00,23,91.25,91.325,91.1,91.25,238
20190701|2019-05-23 12:30,23,91.225,91.375,90.875,90.95,1892
20190701|2019-05-23 13:00,23,90.95,91.025,90.875,90.975,172
20190701|2019-05-24 08:30,24,89.7,90.95,89.6,89.875,2353
20190701|2019-05-24 09:00,24,89.9,90.225,89.775,90.05,651
20190701|2019-05-24 09:30,24,90.025,90.55,89.975,90.05,578
20190701|2019-05-24 10:00,24,90.05,90.05,89.75,89.775,420
20190701|2019-05-24 10:30,24,89.8,89.9,89.25,89.3,931
20190701|2019-05-24 11:00,24,89.325,89.4,88.4,88.475,1316
20190701|2019-05-24 11:30,24,88.5,88.525,87.95,88.2,1946
20190701|2019-05-24 12:00,24,88.2,88.225,87.975,88.175,577
20190701|2019-05-24 12:30,24,88.175,88.275,87.95,87.95,814
20190701|2019-05-24 13:00,24,87.95,87.95,87.95,87.95,20
20190801|2018-05-15 10:30,15,74.5,74.5,74.5,74.5,1
20190801|2018-05-15 12:00,15,74.5,74.5,74.5,74.5,1
20190801|2018-05-16 08:30,16,74.5,74.5,74.5,74.5,3
20190801|2018-05-16 09:00,16,74.5,74.5,74.5,74.5,3
20190801|2018-05-16 12:00,16,74.5,74.5,74.5,74.5,1
20190801|2018-05-16 12:30,16,74.5,74.5,74.5,74.5,4
20190801|2018-05-18 10:30,18,74.95,75.15,74.95,75.15,17
20190801|2018-05-18 11:00,18,75.275,75.275,75.275,75.275,1
20190801|2018-05-18 11:30,18,75.4,75.4,75.4,75.4,1
20190801|2018-05-18 12:00,18,75.4,75.4,75.4,75.4,1
20190801|2018-05-25 10:30,25,75.95,75.95,75.9,75.9,4
20190801|2018-06-01 08:30,1,75.375,75.375,75.325,75.325,2
20190801|2018-06-04 08:30,4,74.975,74.975,74.95,74.95,6
20190801|2018-06-04 09:00,4,74.775,74.775,74.775,74.775,1
20190801|2018-06-04 12:00,4,75.1,75.1,75.1,75.1,2
20190801|2018-06-05 08:30,5,74.125,74.4,74.125,74.4,3
20190801|2018-06-05 12:30,5,75.1,75.125,75.1,75.125,2
20190801|2018-06-08 08:30,8,76.8,76.8,76.8,76.8,1
20190801|2018-06-08 09:30,8,76.55,76.55,76.55,76.55,2
20190801|2018-06-08 12:30,8,76.5,76.5,76.5,76.5,2
20190801|2018-06-12 10:00,12,76.125,76.125,76.125,76.125,1
20190801|2018-06-12 10:30,12,76.2,76.2,76.2,76.2,5
20190801|2018-06-12 11:00,12,76.2,76.2,76.2,76.2,1
20190801|2018-06-12 11:30,12,76.2,76.2,76.2,76.2,4
20190801|2018-06-12 12:30,12,76.2,76.2,76.2,76.2,3
20190801|2018-06-12 13:00,12,76.2,76.2,76.2,76.2,2
20190801|2018-06-15 09:00,15,75,75,75,75,2
20190801|2018-06-15 09:30,15,75.2,75.2,75,75,4
20190801|2018-06-15 10:00,15,75,75.3,75,75.3,6
20190801|2018-06-19 11:00,19,75.25,75.25,75.25,75.25,1
20190801|2018-06-19 12:30,19,74.325,74.325,74.325,74.325,2
20190801|2018-06-19 13:00,19,75.05,75.05,75.05,75.05,2
20190801|2018-06-20 09:30,20,73.725,73.725,73.725,73.725,1
20190801|2018-06-20 11:00,20,73.725,73.725,73.725,73.725,1
20190801|2018-06-20 11:30,20,73.375,73.475,73.175,73.475,9
20190801|2018-06-21 08:30,21,73.4,73.4,73.3,73.3,8
20190801|2018-06-21 09:00,21,73.6,73.75,73.6,73.75,10
20190801|2018-06-22 10:30,22,73.5,73.5,73.5,73.5,1
20190801|2018-06-25 10:30,25,73.175,73.175,73.15,73.15,2
20190801|2018-06-26 08:30,26,73.65,73.65,73.65,73.65,5
20190801|2018-06-26 09:00,26,73.95,73.95,73.95,73.95,1
20190801|2018-06-27 08:30,27,73.3,73.3,73.275,73.275,5
20190801|2018-06-27 09:00,27,73.65,73.65,73.65,73.65,1
20190801|2018-06-27 09:30,27,73.825,73.825,73.65,73.65,10
20190801|2018-06-27 10:00,27,73.7,73.825,73.625,73.825,4
20190801|2018-06-28 10:30,28,74.15,74.15,74.15,74.15,2
20190801|2018-06-29 08:30,29,71.95,71.95,71.95,71.95,5
20190801|2018-06-29 09:30,29,72.15,72.4,72.15,72.4,5
20190801|2018-06-29 11:00,29,72.9,72.9,72.9,72.9,1
20190801|2018-06-29 12:30,29,72.8,72.8,72.3,72.3,2
20190801|2018-07-02 12:30,2,73.5,73.5,73.5,73.5,21
20190801|2018-07-03 10:00,3,73.65,73.65,73.575,73.575,2
20190801|2018-07-03 10:30,3,73.7,73.7,73.7,73.7,1
20190801|2018-07-03 11:30,3,74.05,74.15,74.05,74.15,4
20190801|2018-07-05 08:30,5,74.475,74.475,74.15,74.425,11
20190801|2018-07-09 11:30,9,74.2,74.225,74.2,74.225,11
20190801|2018-07-09 12:30,9,74.225,74.225,74.225,74.225,5
20190801|2018-07-09 13:00,9,74.45,74.45,74.45,74.45,1
20190801|2018-07-10 09:00,10,73.65,73.65,73.65,73.65,15
20190801|2018-07-10 10:30,10,72.975,72.975,72.975,72.975,1
20190801|2018-07-10 11:00,10,73.15,73.15,73.15,73.15,1
20190801|2018-07-10 12:30,10,72.8,72.8,72.8,72.8,2
20190801|2018-07-11 09:00,11,71.5,71.5,71.5,71.5,8
20190801|2018-07-11 11:00,11,71.15,71.225,71.15,71.225,2
20190801|2018-07-11 11:30,11,71.15,71.15,71.15,71.15,9
20190801|2018-07-11 12:30,11,70.05,70.05,70.05,70.05,10
20190801|2018-07-12 12:30,12,70.775,71.2,70.775,71.2,5
20190801|2018-07-13 09:30,13,72,72,72,72,2
20190801|2018-07-13 11:00,13,72,72,72,72,2
20190801|2018-07-13 12:30,13,72,72,72,72,3
20190801|2018-07-17 08:30,17,70.8,70.8,70.65,70.65,2
20190801|2018-07-17 09:30,17,70.75,70.75,70.75,70.75,1
20190801|2018-07-19 08:30,19,71.7,71.9,71.7,71.9,2
20190801|2018-07-19 09:00,19,71.725,71.775,71.725,71.775,2
20190801|2018-07-19 13:00,19,71,71,71,71,2
20190801|2018-07-20 09:30,20,70.5,70.5,70.5,70.5,1
20190801|2018-07-20 10:00,20,70.325,70.325,70.1,70.1,4
20190801|2018-07-20 12:00,20,70.3,70.3,70.3,70.3,3
20190801|2018-07-20 12:30,20,70.225,70.225,70.175,70.175,2
20190801|2018-07-23 11:00,23,71.825,71.825,71.825,71.825,1
20190801|2018-07-24 09:00,24,71.55,71.55,71.55,71.55,1
20190801|2018-07-24 10:00,24,71.675,71.675,71.675,71.675,1
20190801|2018-07-24 11:00,24,71.625,71.625,71.625,71.625,6
20190801|2018-07-25 08:30,25,72,72,72,72,5
20190801|2018-07-25 10:30,25,71.95,71.95,71.95,71.95,2
20190801|2018-07-26 08:30,26,72.75,72.75,72.75,72.75,3
20190801|2018-07-26 09:00,26,72.7,72.825,72.65,72.825,9
20190801|2018-07-26 10:00,26,72.65,72.65,72.65,72.65,1
20190801|2018-07-26 11:30,26,71.525,71.525,71.525,71.525,1
20190801|2018-07-26 12:30,26,71.9,71.9,71.25,71.25,3
20190801|2018-07-27 09:00,27,70.775,70.775,70.775,70.775,1
20190801|2018-07-27 10:00,27,70.8,70.8,70.8,70.8,2
20190801|2018-07-27 12:30,27,70.825,70.825,70.825,70.825,1
20190801|2018-07-30 09:00,30,71.325,71.425,71.325,71.425,2
20190801|2018-07-30 11:00,30,70.625,70.625,70.625,70.625,1
20190801|2018-07-30 12:30,30,71.425,71.45,71.425,71.45,2
20190801|2018-07-31 08:30,31,71.45,71.45,71.45,71.45,14
20190801|2018-07-31 09:00,31,71.45,71.45,71.3,71.3,4
20190801|2018-07-31 09:30,31,71.325,71.325,71.325,71.325,1
20190801|2018-07-31 11:30,31,71.125,71.125,71.125,71.125,1
20190801|2018-07-31 12:00,31,70.975,70.975,70.975,70.975,1
20190801|2018-07-31 12:30,31,71,71,71,71,1
20190801|2018-08-01 08:30,1,71,71,71,71,5
20190801|2018-08-01 10:30,1,70.85,70.85,70.85,70.85,1
20190801|2018-08-01 12:30,1,70.9,70.9,70.9,70.9,1
20190801|2018-08-01 13:00,1,70.75,70.75,70.75,70.75,1
20190801|2018-08-02 09:30,2,70.575,70.8,70.525,70.8,8
20190801|2018-08-02 10:00,2,70.6,70.6,70.6,70.6,1
20190801|2018-08-02 12:00,2,70.7,70.7,70.7,70.7,1
20190801|2018-08-03 08:30,3,70.975,72.025,70.975,72.025,21
20190801|2018-08-03 09:00,3,72.175,72.8,72.125,72.525,20
20190801|2018-08-03 09:30,3,72.525,72.6,72.525,72.525,8
20190801|2018-08-03 10:30,3,72.525,72.525,72.525,72.525,5
20190801|2018-08-03 11:00,3,72.1,72.1,72,72,6
20190801|2018-08-03 12:00,3,71.975,71.975,71.975,71.975,7
20190801|2018-08-03 12:30,3,72.5,72.5,72.5,72.5,1
20190801|2018-08-06 08:30,6,72.5,72.85,72.5,72.85,11
20190801|2018-08-06 10:30,6,72.6,72.6,72.6,72.6,5
20190801|2018-08-06 11:00,6,72.6,72.6,72.6,72.6,1
20190801|2018-08-06 11:30,6,72.575,72.575,72.55,72.55,3
20190801|2018-08-06 12:30,6,72.325,72.325,72.325,72.325,1
20190801|2018-08-06 13:00,6,72.225,72.225,72.225,72.225,1
20190801|2018-08-07 08:30,7,72.3,72.35,72.3,72.35,7
20190801|2018-08-07 09:00,7,72.225,72.575,72.225,72.575,5
20190801|2018-08-07 09:30,7,72.375,72.375,72.3,72.3,4
20190801|2018-08-07 11:00,7,71.825,71.825,71.75,71.75,2
20190801|2018-08-07 12:00,7,72.125,72.125,72.125,72.125,1
20190801|2018-08-07 13:00,7,71.875,71.875,71.875,71.875,1
20190801|2018-08-08 08:30,8,71.45,71.5,71.45,71.5,10
20190801|2018-08-08 11:00,8,71.125,71.125,71.125,71.125,1
20190801|2018-08-08 11:30,8,71.25,71.25,71.2,71.2,2
20190801|2018-08-08 12:00,8,71.2,71.2,71.05,71.05,3
20190801|2018-08-08 13:00,8,71.125,71.175,71.1,71.175,4
20190801|2018-08-09 08:30,9,71,71.5,71,71.5,10
20190801|2018-08-09 09:00,9,71.925,71.925,71.925,71.925,1
20190801|2018-08-09 09:30,9,72.275,72.5,72.275,72.5,14
20190801|2018-08-09 10:00,9,72.575,72.65,72.575,72.65,4
20190801|2018-08-09 11:00,9,72.7,73,72.7,73,15
20190801|2018-08-09 11:30,9,73,73,73,73,2
20190801|2018-08-09 12:30,9,73.225,73.5,73,73.5,8
20190801|2018-08-10 08:30,10,73.825,73.975,73.775,73.775,3
20190801|2018-08-10 09:00,10,74.025,74.025,74.025,74.025,2
20190801|2018-08-10 10:00,10,73.825,73.825,73.825,73.825,1
20190801|2018-08-10 10:30,10,74,74,74,74,2
20190801|2018-08-10 11:00,10,73.65,73.65,73.65,73.65,1
20190801|2018-08-10 12:00,10,74,74,73.8,73.8,3
20190801|2018-08-10 12:30,10,73.9,73.9,73.6,73.6,5
20190801|2018-08-13 08:30,13,74,74.125,74,74.125,4
20190801|2018-08-13 10:30,13,73.95,73.95,73.95,73.95,1
20190801|2018-08-13 12:00,13,74,74,74,74,2
20190801|2018-08-13 12:30,13,73.425,73.5,73.425,73.5,3
20190801|2018-08-14 10:00,14,73.6,73.6,73.6,73.6,1
20190801|2018-08-14 12:30,14,73.75,73.75,73.75,73.75,1
20190801|2018-08-15 08:30,15,73.65,73.65,73.65,73.65,1
20190801|2018-08-15 10:00,15,74.1,74.1,73.825,73.975,31
20190801|2018-08-15 11:30,15,73.65,73.65,73.65,73.65,1
20190801|2018-08-15 12:30,15,74,74.3,74,74.3,9
20190801|2018-08-15 13:00,15,74.2,74.2,74.2,74.2,1
20190801|2018-08-16 08:30,16,74.575,75.8,74.575,75.8,21
20190801|2018-08-16 09:00,16,75.55,75.55,75.5,75.5,5
20190801|2018-08-16 10:00,16,75.5,75.5,75.425,75.425,26
20190801|2018-08-16 11:00,16,75.7,75.9,75.7,75.9,6
20190801|2018-08-16 11:30,16,75.9,75.9,75.9,75.9,2
20190801|2018-08-16 12:30,16,76,76.2,76,76.2,7
20190801|2018-08-16 13:00,16,76.2,76.2,76.2,76.2,4
20190801|2018-08-17 08:30,17,75.9,76.35,75.9,76.225,7
20190801|2018-08-17 09:00,17,76.25,76.675,76.175,76.525,4
20190801|2018-08-17 09:30,17,76.5,76.575,76.5,76.525,20
20190801|2018-08-17 10:30,17,76.3,76.3,76.3,76.3,1
20190801|2018-08-17 11:00,17,76.2,76.475,76.175,76.45,11
20190801|2018-08-17 11:30,17,76.65,76.65,76.6,76.65,22
20190801|2018-08-17 12:00,17,76.55,76.55,76.55,76.55,3
20190801|2018-08-17 12:30,17,76.875,77,76.875,77,7
20190801|2018-08-17 13:00,17,77.075,77.2,77.075,77.15,8
20190801|2018-08-20 08:30,20,77.2,77.3,76.325,76.325,52
20190801|2018-08-20 09:00,20,76.775,76.775,76.775,76.775,1
20190801|2018-08-20 10:00,20,76.525,76.525,76.5,76.5,6
20190801|2018-08-20 10:30,20,76.375,76.675,76.375,76.675,2
20190801|2018-08-20 11:30,20,76.6,76.6,76.6,76.6,6
20190801|2018-08-20 12:30,20,76.275,76.6,76.275,76.6,15
20190801|2018-08-20 13:00,20,76.575,76.575,76.575,76.575,1
20190801|2018-08-21 08:30,21,76.675,77.1,76.675,76.95,17
20190801|2018-08-21 09:00,21,77.175,77.575,77.05,77.575,25
20190801|2018-08-21 10:00,21,77.2,77.2,77.05,77.05,34
20190801|2018-08-21 10:30,21,77.3,77.5,77.275,77.5,5
20190801|2018-08-21 11:00,21,77.475,77.475,77.3,77.3,3
20190801|2018-08-21 11:30,21,77.3,77.3,76.9,76.9,10
20190801|2018-08-21 12:00,21,76.85,76.85,76.85,76.85,1
20190801|2018-08-21 12:30,21,77.175,77.3,77.175,77.3,24
20190801|2018-08-21 13:00,21,77.3,77.3,77.3,77.3,1
20190801|2018-08-22 08:30,22,76.575,76.575,76.575,76.575,1
20190801|2018-08-22 09:00,22,76.05,76.05,76.025,76.025,2
20190801|2018-08-22 09:30,22,75.975,76.375,75.925,76.375,59
20190801|2018-08-22 10:00,22,76.45,76.5,76.425,76.5,56
20190801|2018-08-22 10:30,22,76.5,76.725,76.475,76.7,12
20190801|2018-08-22 11:00,22,76.975,77.125,76.975,76.975,10
20190801|2018-08-22 11:30,22,76.7,76.7,76.7,76.7,1
20190801|2018-08-22 12:00,22,76.625,76.625,76.425,76.45,10
20190801|2018-08-22 12:30,22,76.425,76.425,76.35,76.4,15
20190801|2018-08-23 08:30,23,76.525,76.725,76.525,76.7,4
20190801|2018-08-23 09:00,23,76.9,76.9,76.725,76.8,56
20190801|2018-08-23 09:30,23,77.05,77.175,76.575,76.6,19
20190801|2018-08-23 10:00,23,76.575,76.6,76.4,76.4,31
20190801|2018-08-23 10:30,23,76.4,76.4,76.4,76.4,12
20190801|2018-08-23 11:00,23,76.4,76.4,76.325,76.4,17
20190801|2018-08-23 11:30,23,76.4,76.4,76.4,76.4,2
20190801|2018-08-23 12:00,23,76.375,76.4,76.35,76.4,10
20190801|2018-08-23 12:30,23,76.225,76.325,76.225,76.325,2
20190801|2018-08-24 08:30,24,76.325,76.35,76.325,76.35,28
20190801|2018-08-24 09:00,24,76.35,76.55,76.15,76.45,37
20190801|2018-08-24 09:30,24,76.4,76.4,76.325,76.325,5
20190801|2018-08-24 10:00,24,76.2,76.4,76.2,76.4,15
20190801|2018-08-24 10:30,24,76.4,76.4,76.4,76.4,32
20190801|2018-08-24 11:00,24,76.65,76.65,76.55,76.55,20
20190801|2018-08-24 11:30,24,76.875,77.2,76.875,77.175,6
20190801|2018-08-24 12:00,24,77.2,77.25,77.025,77.1,19
20190801|2018-08-24 12:30,24,77.2,77.25,77.1,77.1,4
20190801|2018-08-27 08:30,27,76.9,77.95,76.85,77.95,38
20190801|2018-08-27 09:00,27,78,78.25,77.875,78.05,38
20190801|2018-08-27 09:30,27,77.8,77.9,77.125,77.125,9
20190801|2018-08-27 10:00,27,77.6,77.7,77.375,77.7,16
20190801|2018-08-27 10:30,27,77.775,77.775,77.4,77.6,5
20190801|2018-08-27 11:00,27,77.775,77.9,77.75,77.9,3
20190801|2018-08-27 12:00,27,77.975,78.05,77.6,77.6,13
20190801|2018-08-27 12:30,27,77.8,78.15,77.8,78.15,7
20190801|2018-08-28 08:30,28,77.95,77.95,77.05,77.375,20
20190801|2018-08-28 09:00,28,77.05,77.05,76.925,76.95,11
20190801|2018-08-28 09:30,28,77.725,77.725,77.725,77.725,1
20190801|2018-08-28 10:00,28,77.4,77.425,77.4,77.425,2
20190801|2018-08-28 11:00,28,77.35,77.525,77.35,77.525,2
20190801|2018-08-28 11:30,28,77.05,77.05,77.05,77.05,2
20190801|2018-08-28 12:30,28,77.5,77.5,77.5,77.5,1
20190801|2018-08-29 08:30,29,77.8,77.875,77.675,77.875,5
20190801|2018-08-29 09:00,29,78.15,78.25,77.925,78.25,9
20190801|2018-08-29 09:30,29,78.25,78.25,78.225,78.25,8
20190801|2018-08-29 10:00,29,78.25,78.25,78.25,78.25,2
20190801|2018-08-29 10:30,29,77.525,77.575,77.525,77.525,3
20190801|2018-08-29 11:00,29,77.775,77.85,77.4,77.4,6
20190801|2018-08-29 11:30,29,77.55,77.75,77.55,77.725,3
20190801|2018-08-29 12:00,29,77.775,77.775,77.5,77.5,2
20190801|2018-08-30 08:30,30,77.55,77.725,77.55,77.55,8
20190801|2018-08-30 09:00,30,77.825,77.825,77.775,77.825,5
20190801|2018-08-30 09:30,30,77.65,77.65,77.65,77.65,2
20190801|2018-08-30 10:00,30,77.7,77.75,77.7,77.7,4
20190801|2018-08-30 10:30,30,77.5,77.55,77.4,77.55,6
20190801|2018-08-30 11:30,30,77.825,77.825,77.825,77.825,1
20190801|2018-08-30 12:00,30,77.6,77.6,77.45,77.45,6
20190801|2018-08-30 12:30,30,77.3,77.4,76.525,76.6,16
20190801|2018-08-30 13:00,30,76.875,76.875,76.875,76.875,1
20190801|2018-08-31 08:30,31,77.6,77.6,77.4,77.4,2
20190801|2018-08-31 09:00,31,77.725,78.125,77.725,78.125,8
20190801|2018-08-31 10:00,31,78.15,78.15,78.15,78.15,3
20190801|2018-08-31 10:30,31,78,78,77.85,77.9,19
20190801|2018-08-31 11:30,31,77.8,77.8,77.8,77.8,7
20190801|2018-08-31 12:00,31,77.525,77.525,77.35,77.4,3
20190801|2018-08-31 12:30,31,77.475,77.5,77.2,77.2,5
20190801|2018-09-04 08:30,4,78.25,78.55,78.175,78.2,10
20190801|2018-09-04 09:00,4,78,78,77.75,78,9
20190801|2018-09-04 09:30,4,77.75,77.75,77.7,77.7,2
20190801|2018-09-04 10:00,4,78.075,78.25,78.075,78.25,13
20190801|2018-09-04 11:00,4,78.5,78.5,78.5,78.5,1
20190801|2018-09-04 12:00,4,78.575,78.65,78.575,78.65,22
20190801|2018-09-04 12:30,4,78.75,78.825,78.3,78.55,89
20190801|2018-09-04 13:00,4,78.55,78.55,78.525,78.55,7
20190801|2018-09-05 08:30,5,78.45,78.575,77.95,77.95,21
20190801|2018-09-05 09:00,5,78,78.2,78,78,15
20190801|2018-09-05 09:30,5,78.25,78.7,78.2,78.7,23
20190801|2018-09-05 10:00,5,78.6,78.775,78.6,78.75,11
20190801|2018-09-05 10:30,5,78.825,78.825,78.825,78.825,1
20190801|2018-09-05 11:00,5,78.875,78.875,78.8,78.825,4
20190801|2018-09-05 11:30,5,78.875,78.875,78.825,78.875,6
20190801|2018-09-05 12:00,5,78.825,78.875,78.675,78.875,8
20190801|2018-09-05 12:30,5,78.8,78.9,78.775,78.825,21
20190801|2018-09-05 13:00,5,78.725,78.725,78.725,78.725,2
20190801|2018-09-06 08:30,6,78.95,78.95,78.775,78.825,17
20190801|2018-09-06 09:00,6,78.8,78.875,78.775,78.825,21
20190801|2018-09-06 09:30,6,78.925,78.975,78.825,78.925,24
20190801|2018-09-06 10:00,6,78.925,79.175,78.925,79.175,27
20190801|2018-09-06 10:30,6,79,79.25,79,79.175,13
20190801|2018-09-06 11:00,6,79.175,79.2,79.05,79.2,31
20190801|2018-09-06 11:30,6,79.125,79.125,78.975,78.975,17
20190801|2018-09-06 12:00,6,78.95,79.025,78.925,78.925,21
20190801|2018-09-06 12:30,6,79.025,79.1,78.75,78.775,173
20190801|2018-09-06 13:00,6,78.85,78.95,78.7,78.8,38
20190801|2018-09-07 08:30,7,78.925,78.925,78.5,78.75,13
20190801|2018-09-07 09:00,7,78.575,78.575,78.175,78.525,22
20190801|2018-09-07 09:30,7,78.325,78.525,78.325,78.525,4
20190801|2018-09-07 10:00,7,78.55,78.575,78.55,78.575,6
20190801|2018-09-07 10:30,7,78.575,78.9,78.55,78.875,14
20190801|2018-09-07 11:00,7,78.9,78.95,78.8,78.8,10
20190801|2018-09-07 11:30,7,78.775,79.05,78.65,79.05,8
20190801|2018-09-07 12:30,7,79.2,79.3,78.6,78.925,99
20190801|2018-09-07 13:00,7,78.825,78.825,78.825,78.825,5
20190801|2018-09-10 08:30,10,79.175,79.175,78.85,79.075,47
20190801|2018-09-10 09:00,10,79.075,79.075,78.575,78.575,19
20190801|2018-09-10 09:30,10,78.65,79,78.65,78.8,15
20190801|2018-09-10 10:00,10,79,79,78.75,78.75,11
20190801|2018-09-10 11:00,10,78.95,79,78.95,79,14
20190801|2018-09-10 11:30,10,78.975,79.075,78.975,79.075,6
20190801|2018-09-10 12:00,10,79,79,79,79,2
20190801|2018-09-10 12:30,10,78.875,78.875,78.65,78.65,12
20190801|2018-09-10 13:00,10,78.675,78.675,78.675,78.675,1
20190801|2018-09-11 08:30,11,78.475,78.65,78.1,78.425,26
20190801|2018-09-11 09:00,11,78.575,78.65,78.575,78.575,4
20190801|2018-09-11 10:00,11,78.575,78.575,78.575,78.575,3
20190801|2018-09-11 10:30,11,78.825,79,78.625,78.775,54
20190801|2018-09-11 11:00,11,78.6,78.6,78.6,78.6,3
20190801|2018-09-11 11:30,11,78.325,78.325,78.325,78.325,2
20190801|2018-09-11 12:00,11,78.375,78.425,77.975,78.425,20
20190801|2018-09-11 12:30,11,77.975,78.725,77.975,78.725,10
20190801|2018-09-11 13:00,11,78.675,78.675,78.625,78.65,5
20190801|2018-09-12 08:30,12,78.5,78.5,78.4,78.4,2
20190801|2018-09-12 09:00,12,78.675,79,78.675,78.925,5
20190801|2018-09-12 09:30,12,78.475,78.475,78.475,78.475,1
20190801|2018-09-12 10:30,12,78.95,79.375,78.95,79.275,14
20190801|2018-09-12 11:00,12,79.175,79.175,79.1,79.1,2
20190801|2018-09-12 11:30,12,79.325,79.35,79.275,79.35,3
20190801|2018-09-12 12:00,12,79.35,79.475,79.35,79.475,7
20190801|2018-09-12 12:30,12,79.425,79.55,79.025,79.55,20
20190801|2018-09-12 13:00,12,79.2,79.4,79.2,79.4,3
20190801|2018-09-13 08:30,13,78.825,79.025,78.6,78.6,8
20190801|2018-09-13 09:00,13,78.9,79.25,78.8,78.95,11
20190801|2018-09-13 09:30,13,79,79.175,78.9,79.175,6
20190801|2018-09-13 10:00,13,79.35,79.35,79.35,79.35,1
20190801|2018-09-13 10:30,13,79.375,79.675,79.375,79.55,16
20190801|2018-09-13 11:00,13,79.5,79.5,79.325,79.35,25
20190801|2018-09-13 11:30,13,79.375,79.375,79.375,79.375,9
20190801|2018-09-13 12:00,13,79.45,79.625,79.4,79.55,65
20190801|2018-09-13 12:30,13,79.55,79.75,79.5,79.75,76
20190801|2018-09-13 13:00,13,79.75,79.75,79.575,79.65,18
20190801|2018-09-14 08:30,14,79.525,79.525,79.35,79.45,20
20190801|2018-09-14 09:00,14,79.625,79.7,79.625,79.7,5
20190801|2018-09-14 09:30,14,79.5,79.7,79.5,79.7,14
20190801|2018-09-14 10:00,14,79.6,79.6,79.6,79.6,1
20190801|2018-09-14 10:30,14,79.575,79.575,79.575,79.575,1
20190801|2018-09-14 11:30,14,79.5,79.65,79.425,79.6,5
20190801|2018-09-14 12:00,14,79.6,79.6,79.475,79.475,6
20190801|2018-09-14 12:30,14,79.6,79.625,79.6,79.625,18
20190801|2018-09-14 13:00,14,79.625,79.625,79.55,79.625,10
20190801|2018-09-17 08:30,17,79.65,79.65,78.2,78.25,43
20190801|2018-09-17 09:00,17,78.25,78.4,78.15,78.275,15
20190801|2018-09-17 09:30,17,78.25,78.25,78.25,78.25,1
20190801|2018-09-17 10:00,17,78.175,78.175,78.175,78.175,1
20190801|2018-09-17 10:30,17,78.2,78.2,78.175,78.2,16
20190801|2018-09-17 11:00,17,78.25,78.325,78,78.1,60
20190801|2018-09-17 12:00,17,78.225,78.225,78.225,78.225,1
20190801|2018-09-17 12:30,17,78.2,78.325,78.2,78.25,4
20190801|2018-09-17 13:00,17,78.275,78.275,78.15,78.275,12
20190801|2018-09-18 08:30,18,78.625,79.05,78.625,79.025,5
20190801|2018-09-18 09:00,18,79.2,79.2,78.975,78.975,5
20190801|2018-09-18 09:30,18,78.825,78.825,78.75,78.825,4
20190801|2018-09-18 10:00,18,78.825,78.85,78.7,78.85,15
20190801|2018-09-18 10:30,18,78.85,78.925,78.85,78.9,32
20190801|2018-09-18 11:00,18,78.925,79.025,78.925,79.025,8
20190801|2018-09-18 11:30,18,79.05,79.125,79.025,79.125,27
20190801|2018-09-18 12:00,18,79.075,79.1,79,79.075,13
20190801|2018-09-18 12:30,18,79.025,79.25,79.025,79.175,30
20190801|2018-09-19 08:30,19,79.375,79.425,78.575,78.8,40
20190801|2018-09-19 09:00,19,79.1,79.35,79.1,79.3,13
20190801|2018-09-19 09:30,19,79.325,79.325,79.25,79.275,4
20190801|2018-09-19 10:00,19,79.225,79.225,79.175,79.175,2
20190801|2018-09-19 10:30,19,79.325,79.325,79.25,79.25,9
20190801|2018-09-19 11:00,19,79.2,79.225,79.2,79.225,6
20190801|2018-09-19 11:30,19,79.25,79.25,79.025,79.025,8
20190801|2018-09-19 12:00,19,79.225,79.3,79,79,4
20190801|2018-09-19 12:30,19,79.125,79.275,79.125,79.275,10
20190801|2018-09-19 13:00,19,79.3,79.3,79.3,79.3,1
20190801|2018-09-20 08:30,20,79.3,79.5,79.3,79.475,6
20190801|2018-09-20 09:00,20,79.3,79.3,79.25,79.25,3
20190801|2018-09-20 09:30,20,79.275,79.275,78.95,79.05,4
20190801|2018-09-20 10:00,20,79.05,79.05,79.05,79.05,1
20190801|2018-09-20 10:30,20,79.05,79.05,79.05,79.05,1
20190801|2018-09-20 11:30,20,78.95,78.95,78.75,78.75,7
20190801|2018-09-20 12:00,20,78.85,78.85,78.775,78.775,2
20190801|2018-09-20 12:30,20,78.775,78.825,78.775,78.825,2
20190801|2018-09-20 13:00,20,78.7,78.7,78.7,78.7,2
20190801|2018-09-21 08:30,21,78.85,79,78.85,78.9,8
20190801|2018-09-21 09:00,21,78.9,79,78.375,78.525,26
20190801|2018-09-21 09:30,21,78.45,78.8,78.45,78.7,9
20190801|2018-09-21 10:00,21,78.8,78.8,78.8,78.8,2
20190801|2018-09-21 10:30,21,78.875,78.875,78.8,78.8,4
20190801|2018-09-21 11:00,21,78.875,78.9,78.825,78.825,18
20190801|2018-09-21 11:30,21,78.95,78.95,78.95,78.95,1
20190801|2018-09-21 12:00,21,78.875,78.875,78.7,78.7,11
20190801|2018-09-21 12:30,21,78.675,78.825,78.625,78.825,3
20190801|2018-09-21 13:00,21,78.8,78.8,78.65,78.65,9
20190801|2018-09-24 08:30,24,78.575,79.1,78.575,79.1,19
20190801|2018-09-24 09:00,24,79.075,79.075,78.925,78.925,2
20190801|2018-09-24 10:00,24,78.85,78.9,78.775,78.875,20
20190801|2018-09-24 10:30,24,78.825,79.1,78.825,79.1,6
20190801|2018-09-24 11:00,24,79.1,79.1,79.1,79.1,1
20190801|2018-09-24 11:30,24,79.175,79.175,79.125,79.125,3
20190801|2018-09-24 12:00,24,79.175,79.175,79.175,79.175,1
20190801|2018-09-24 12:30,24,78.95,79.4,78.925,79.4,12
20190801|2018-09-24 13:00,24,79.55,79.575,79.525,79.575,4
20190801|2018-09-25 08:30,25,79.525,79.525,79.3,79.325,6
20190801|2018-09-25 09:00,25,79.425,79.6,79.275,79.275,23
20190801|2018-09-25 09:30,25,79.425,79.475,79.425,79.475,5
20190801|2018-09-25 10:00,25,79.425,79.55,79.425,79.55,5
20190801|2018-09-25 10:30,25,79.525,79.625,79.525,79.625,5
20190801|2018-09-25 11:00,25,79.475,79.55,79.475,79.475,9
20190801|2018-09-25 11:30,25,79.475,79.475,79.4,79.4,15
20190801|2018-09-25 12:30,25,79.575,79.7,79.55,79.6,24
20190801|2018-09-25 13:00,25,79.65,79.7,79.65,79.7,3
20190801|2018-09-26 08:30,26,79.4,79.425,79.25,79.4,11
20190801|2018-09-26 09:00,26,79.4,79.4,79,79.05,16
20190801|2018-09-26 09:30,26,78.975,79.075,78.95,79.075,3
20190801|2018-09-26 10:00,26,78.975,78.975,78.975,78.975,5
20190801|2018-09-26 10:30,26,78.925,78.925,78.925,78.925,3
20190801|2018-09-26 11:00,26,78.875,78.875,78.875,78.875,1
20190801|2018-09-26 11:30,26,78.8,78.825,78.775,78.825,6
20190801|2018-09-26 12:00,26,78.55,78.55,78.55,78.55,1
20190801|2018-09-26 12:30,26,78.75,78.75,78.725,78.75,6
20190801|2018-09-26 13:00,26,78.65,78.65,78.6,78.6,2
20190801|2018-09-27 08:30,27,78.675,78.675,78.225,78.225,8
20190801|2018-09-27 09:00,27,78.2,78.2,77.45,77.575,19
20190801|2018-09-27 09:30,27,77.625,77.625,77.475,77.475,6
20190801|2018-09-27 10:00,27,77.55,77.925,77.55,77.675,13
20190801|2018-09-27 10:30,27,77.7,77.725,77.65,77.65,7
20190801|2018-09-27 11:00,27,77.8,77.825,77.575,77.575,4
20190801|2018-09-27 11:30,27,77.65,77.65,77.525,77.625,7
20190801|2018-09-27 12:00,27,77.525,77.6,77.5,77.5,8
20190801|2018-09-27 12:30,27,77.5,77.525,77.375,77.525,4
20190801|2018-09-27 13:00,27,77.35,77.35,77.225,77.225,26
20190801|2018-09-28 08:30,28,77.525,78.5,77.525,78.5,25
20190801|2018-09-28 09:00,28,78.5,79.075,78.5,79.075,13
20190801|2018-09-28 09:30,28,78.975,79,78.9,78.9,7
20190801|2018-09-28 10:00,28,79,79.1,79,79,18
20190801|2018-09-28 10:30,28,78.85,78.85,78.825,78.825,6
20190801|2018-09-28 11:00,28,78.925,78.925,78.85,78.85,14
20190801|2018-09-28 11:30,28,78.9,79.05,78.9,79.025,5
20190801|2018-09-28 12:00,28,78.925,79,78.875,79,7
20190801|2018-09-28 12:30,28,79.125,79.3,79.025,79.025,8
20190801|2018-09-28 13:00,28,79.05,79.05,78.825,79,7
20190801|2018-10-01 08:30,1,79.45,79.75,79.45,79.7,25
20190801|2018-10-01 09:00,1,79.75,79.95,79.75,79.8,47
20190801|2018-10-01 09:30,1,79.825,79.825,79.825,79.825,1
20190801|2018-10-01 10:00,1,79.825,80,79.825,80,51
20190801|2018-10-01 10:30,1,80,80.2,79.95,80.2,114
20190801|2018-10-01 11:00,1,80.2,80.2,80.125,80.2,72
20190801|2018-10-01 11:30,1,80.2,80.2,79.975,80.05,27
20190801|2018-10-01 12:00,1,80.2,80.3,80.175,80.3,69
20190801|2018-10-01 12:30,1,80.375,81.25,80.275,81.25,407
20190801|2018-10-01 13:00,1,81.1,81.1,80.7,80.825,45
20190801|2018-10-02 08:30,2,80.2,80.675,80.175,80.575,26
20190801|2018-10-02 09:00,2,80.5,80.65,80.5,80.5,10
20190801|2018-10-02 09:30,2,80.55,80.8,80.55,80.8,6
20190801|2018-10-02 10:00,2,80.825,80.85,80.6,80.6,78
20190801|2018-10-02 10:30,2,80.75,80.75,80.55,80.675,20
20190801|2018-10-02 11:00,2,80.775,80.9,80.775,80.9,7
20190801|2018-10-02 11:30,2,80.925,80.925,80.925,80.925,7
20190801|2018-10-02 12:00,2,80.9,80.95,80.85,80.9,20
20190801|2018-10-02 12:30,2,80.95,80.95,80.8,80.875,29
20190801|2018-10-02 13:00,2,80.875,80.875,80.675,80.675,7
20190801|2018-10-03 08:30,3,80.275,80.4,79.2,79.2,31
20190801|2018-10-03 09:00,3,79.425,79.45,79.075,79.1,30
20190801|2018-10-03 09:30,3,79.125,79.3,79.125,79.3,62
20190801|2018-10-03 10:00,3,79.275,79.375,79.275,79.35,3
20190801|2018-10-03 10:30,3,79.15,79.15,79.15,79.15,4
20190801|2018-10-03 11:30,3,79.3,79.3,79.3,79.3,7
20190801|2018-10-03 12:00,3,79.225,79.475,79.2,79.475,6
20190801|2018-10-03 12:30,3,79.375,79.95,79.375,79.95,40
20190801|2018-10-03 13:00,3,79.8,79.8,79.7,79.7,3
20190801|2018-10-04 08:30,4,79.525,79.6,79.525,79.6,5
20190801|2018-10-04 09:00,4,79.575,79.925,79.575,79.9,8
20190801|2018-10-04 09:30,4,79.725,79.725,79.675,79.675,40
20190801|2018-10-04 10:00,4,79.65,79.8,79.65,79.8,10
20190801|2018-10-04 10:30,4,79.7,79.7,79.65,79.7,10
20190801|2018-10-04 11:00,4,79.775,79.8,79.75,79.75,3
20190801|2018-10-04 12:30,4,79.675,79.75,79.675,79.75,2
20190801|2018-10-04 13:00,4,79.6,79.6,79.6,79.6,4
20190801|2018-10-05 08:30,5,79.65,80.2,79.65,80.2,5
20190801|2018-10-05 09:00,5,80.35,80.55,80.35,80.45,17
20190801|2018-10-05 09:30,5,80.525,80.775,80.525,80.7,65
20190801|2018-10-05 10:00,5,80.7,80.75,80.6,80.675,26
20190801|2018-10-05 10:30,5,80.725,80.75,80.45,80.45,9
20190801|2018-10-05 11:00,5,80.7,80.7,80.575,80.7,8
20190801|2018-10-05 11:30,5,80.7,80.725,80.65,80.65,12
20190801|2018-10-05 12:00,5,80.55,80.75,80.55,80.75,9
20190801|2018-10-05 12:30,5,80.775,80.825,80.775,80.8,45
20190801|2018-10-05 13:00,5,80.9,80.95,80.9,80.95,16
20190801|2018-10-08 08:30,8,80.9,81,80.725,80.725,18
20190801|2018-10-08 09:00,8,80.825,80.825,80.775,80.775,5
20190801|2018-10-08 09:30,8,80.875,80.875,80.875,80.875,3
20190801|2018-10-08 10:30,8,80.65,80.65,80.625,80.625,5
20190801|2018-10-08 11:30,8,80.6,80.7,80.525,80.7,13
20190801|2018-10-08 12:00,8,80.7,81,80.7,80.775,42
20190801|2018-10-08 12:30,8,80.825,81,80.825,81,13
20190801|2018-10-08 13:00,8,80.9,80.975,80.9,80.975,4
20190801|2018-10-09 08:30,9,80.7,80.825,80.225,80.225,40
20190801|2018-10-09 09:00,9,80.225,80.325,80.125,80.125,31
20190801|2018-10-09 09:30,9,80.125,80.125,79.975,79.975,16
20190801|2018-10-09 10:00,9,80.025,80.075,80.025,80.075,2
20190801|2018-10-09 10:30,9,80.15,80.3,80.15,80.275,9
20190801|2018-10-09 11:00,9,80.375,80.375,80.275,80.3,13
20190801|2018-10-09 11:30,9,80.3,80.3,80.3,80.3,3
20190801|2018-10-09 12:00,9,80.525,80.525,80.525,80.525,3
20190801|2018-10-09 12:30,9,80.225,80.95,80.225,80.95,24
20190801|2018-10-09 13:00,9,80.925,80.95,80.825,80.875,15
20190801|2018-10-10 08:30,10,81,81.25,80.975,81.075,64
20190801|2018-10-10 09:00,10,81.075,81.075,80.875,80.875,8
20190801|2018-10-10 09:30,10,80.9,80.975,80.625,80.625,10
20190801|2018-10-10 10:00,10,80.6,80.6,80.325,80.4,97
20190801|2018-10-10 10:30,10,80.05,80.225,80.05,80.225,8
20190801|2018-10-10 11:00,10,80.25,80.3,80.15,80.15,7
20190801|2018-10-10 11:30,10,80.025,80.2,80,80.2,15
20190801|2018-10-10 12:00,10,80.1,80.1,80.1,80.1,2
20190801|2018-10-10 12:30,10,80.125,80.6,80.075,80.6,15
20190801|2018-10-10 13:00,10,80.55,80.55,80.5,80.5,3
20190801|2018-10-11 08:30,11,79.975,80.1,79.675,79.725,7
20190801|2018-10-11 09:00,11,79.675,79.8,79.675,79.7,63
20190801|2018-10-11 09:30,11,79.725,79.725,79.45,79.45,30
20190801|2018-10-11 10:00,11,79.425,79.425,79,79.025,59
20190801|2018-10-11 10:30,11,79.075,79.1,79,79.075,13
20190801|2018-10-11 11:00,11,79.075,79.075,79.075,79.075,1
20190801|2018-10-11 11:30,11,79.225,79.225,79.225,79.225,1
20190801|2018-10-11 12:30,11,79.475,79.475,79.2,79.475,6
20190801|2018-10-11 13:00,11,79.275,79.275,79.15,79.15,2
20190801|2018-10-12 08:30,12,79.3,79.3,78.75,79.15,29
20190801|2018-10-12 09:00,12,79.35,79.85,79.35,79.6,11
20190801|2018-10-12 09:30,12,79.7,79.775,79.475,79.475,8
20190801|2018-10-12 10:00,12,79.3,79.3,79.15,79.15,3
20190801|2018-10-12 10:30,12,78.875,79.2,78.875,79.2,10
20190801|2018-10-12 11:00,12,79.2,79.2,79.2,79.2,1
20190801|2018-10-12 12:00,12,79.3,79.3,79.3,79.3,1
20190801|2018-10-12 12:30,12,79.35,79.35,78.75,78.75,33
20190801|2018-10-12 13:00,12,78.75,78.75,78.65,78.7,15
20190801|2018-10-15 08:30,15,79.325,79.95,79.275,79.925,57
20190801|2018-10-15 09:00,15,79.95,80.125,79.825,80,79
20190801|2018-10-15 09:30,15,80.025,80.175,80.025,80.05,25
20190801|2018-10-15 10:00,15,79.825,79.825,79.775,79.775,5
20190801|2018-10-15 11:00,15,79.975,79.975,79.975,79.975,2
20190801|2018-10-15 11:30,15,79.825,79.825,79.775,79.775,2
20190801|2018-10-15 12:00,15,79.95,80,79.95,80,7
20190801|2018-10-15 12:30,15,80,80.05,79.5,79.65,58
20190801|2018-10-15 13:00,15,79.5,79.5,79.4,79.4,6
20190801|2018-10-16 08:30,16,79.675,79.7,79.5,79.525,24
20190801|2018-10-16 09:00,16,79.625,79.975,79.625,79.95,19
20190801|2018-10-16 09:30,16,80.025,80.15,80.025,80.15,2
20190801|2018-10-16 10:00,16,80.1,80.1,79.925,80,4
20190801|2018-10-16 10:30,16,80,80.05,79.875,80.025,7
20190801|2018-10-16 11:00,16,79.95,80.025,79.85,80.025,5
20190801|2018-10-16 11:30,16,80,80.025,79.95,79.95,6
20190801|2018-10-16 12:00,16,80.025,80.05,79.725,79.725,20
20190801|2018-10-16 12:30,16,79.725,79.725,79.35,79.575,12
20190801|2018-10-16 13:00,16,79.525,79.575,79.4,79.4,11
20190801|2018-10-17 08:30,17,79.75,80.05,79.525,79.825,65
20190801|2018-10-17 09:00,17,79.675,79.8,79.525,79.65,34
20190801|2018-10-17 09:30,17,79.675,79.675,79.625,79.625,16
20190801|2018-10-17 10:00,17,79.65,79.65,79.65,79.65,10
20190801|2018-10-17 10:30,17,79.725,79.725,79.675,79.7,4
20190801|2018-10-17 11:00,17,79.575,79.6,79.55,79.6,6
20190801|2018-10-17 11:30,17,79.6,79.6,79.525,79.525,2
20190801|2018-10-17 12:00,17,79.55,79.55,79.55,79.55,1
20190801|2018-10-17 12:30,17,79.625,79.8,79.625,79.7,11
20190801|2018-10-17 13:00,17,79.7,79.7,79.575,79.65,6
20190801|2018-10-18 08:30,18,79.4,79.825,79.225,79.4,65
20190801|2018-10-18 09:00,18,79.4,79.475,79.375,79.375,4
20190801|2018-10-18 09:30,18,79.45,79.45,79.2,79.2,16
20190801|2018-10-18 11:00,18,79.5,79.5,79.475,79.475,4
20190801|2018-10-18 11:30,18,79.275,79.275,79.275,79.275,2
20190801|2018-10-18 12:00,18,79.275,79.275,79.25,79.25,4
20190801|2018-10-18 12:30,18,79.25,79.25,78.75,78.75,22
20190801|2018-10-18 13:00,18,78.675,78.725,78.425,78.475,23
20190801|2018-10-19 08:30,19,79.15,79.5,78.75,79,28
20190801|2018-10-19 09:00,19,79.275,79.3,78.7,78.7,21
20190801|2018-10-19 09:30,19,78.675,78.675,78.675,78.675,2
20190801|2018-10-19 10:00,19,78.725,78.725,78.475,78.475,17
20190801|2018-10-19 10:30,19,78.425,78.575,78.1,78.575,15
20190801|2018-10-19 11:00,19,78.7,78.7,78.325,78.325,6
20190801|2018-10-19 12:00,19,78.25,78.25,78.25,78.25,2
20190801|2018-10-19 12:30,19,78.35,78.5,77.95,77.95,12
20190801|2018-10-19 13:00,19,77.9,77.975,77.9,77.975,13
20190801|2018-10-22 08:30,22,78.8,78.8,78.225,78.65,66
20190801|2018-10-22 09:00,22,78.65,79.2,78.625,79.2,31
20190801|2018-10-22 09:30,22,78.925,78.925,78.475,78.475,24
20190801|2018-10-22 10:00,22,78.45,78.525,78.35,78.4,12
20190801|2018-10-22 10:30,22,78.375,78.4,78.35,78.4,11
20190801|2018-10-22 11:00,22,78.425,78.575,78.425,78.575,25
20190801|2018-10-22 11:30,22,78.65,78.65,78.625,78.625,2
20190801|2018-10-22 12:00,22,78.65,78.65,78.65,78.65,1
20190801|2018-10-22 12:30,22,78.8,79.05,78.35,78.35,38
20190801|2018-10-22 13:00,22,78.4,78.4,78.3,78.3,36
20190801|2018-10-23 08:30,23,78.675,78.85,78.525,78.8,9
20190801|2018-10-23 09:00,23,78.675,79,78.675,79,7
20190801|2018-10-23 10:00,23,78.9,79.05,78.9,79.025,17
20190801|2018-10-23 10:30,23,79.1,79.55,79.1,79.55,6
20190801|2018-10-23 12:00,23,79.35,79.55,79.35,79.45,10
20190801|2018-10-23 12:30,23,79.475,79.925,79.35,79.35,59
20190801|2018-10-23 13:00,23,79.575,79.9,79.575,79.9,12
20190801|2018-10-24 08:30,24,79.975,80.65,79.75,80.6,96
20190801|2018-10-24 09:00,24,80.6,80.7,80.45,80.525,65
20190801|2018-10-24 09:30,24,80.6,80.775,80.6,80.75,63
20190801|2018-10-24 10:00,24,80.7,80.75,80.675,80.75,19
20190801|2018-10-24 10:30,24,80.725,80.975,80.7,80.925,67
20190801|2018-10-24 11:00,24,80.925,80.95,80.825,80.95,30
20190801|2018-10-24 11:30,24,80.925,81.1,80.9,81.1,106
20190801|2018-10-24 12:00,24,81.05,81.25,81.025,81.25,58
20190801|2018-10-24 12:30,24,81.25,81.65,81.25,81.55,99
20190801|2018-10-24 13:00,24,81.575,81.6,81.475,81.6,8
20190801|2018-10-25 08:30,25,81.45,81.5,81.025,81.25,48
20190801|2018-10-25 09:00,25,81.425,81.5,81.25,81.325,28
20190801|2018-10-25 09:30,25,81.35,81.35,81.175,81.275,10
20190801|2018-10-25 10:00,25,81.375,81.425,81.225,81.25,22
20190801|2018-10-25 10:30,25,81.15,81.2,81,81.2,25
20190801|2018-10-25 11:00,25,81.2,81.2,81.1,81.1,12
20190801|2018-10-25 11:30,25,81.175,81.175,80.575,80.65,21
20190801|2018-10-25 12:00,25,80.625,80.625,80.3,80.4,15
20190801|2018-10-25 12:30,25,80.55,81.375,80.55,81.35,71
20190801|2018-10-25 13:00,25,81.375,81.425,81.275,81.425,18
20190801|2018-10-26 08:30,26,81.225,81.5,80.925,81.45,49
20190801|2018-10-26 09:00,26,81.4,81.45,81.125,81.225,21
20190801|2018-10-26 09:30,26,81.175,81.375,81.175,81.375,2
20190801|2018-10-26 10:00,26,81.2,81.5,81.075,81.425,22
20190801|2018-10-26 10:30,26,81.425,81.45,81.325,81.325,8
20190801|2018-10-26 11:00,26,81.3,81.425,81.225,81.325,23
20190801|2018-10-26 11:30,26,81.35,81.4,81.35,81.375,11
20190801|2018-10-26 12:00,26,81.425,81.525,81.425,81.525,25
20190801|2018-10-26 12:30,26,81.575,81.575,81.225,81.325,113
20190801|2018-10-26 13:00,26,81.3,81.3,81.2,81.2,12
20190801|2018-10-29 08:30,29,81.475,81.65,81.4,81.65,20
20190801|2018-10-29 09:00,29,81.625,81.625,81.475,81.475,6
20190801|2018-10-29 09:30,29,81.35,81.5,81.35,81.45,10
20190801|2018-10-29 10:00,29,81.525,81.525,81.45,81.5,5
20190801|2018-10-29 10:30,29,81.3,81.4,81.3,81.4,6
20190801|2018-10-29 11:30,29,81.35,81.475,81.325,81.325,10
20190801|2018-10-29 12:00,29,81.325,81.45,81.325,81.375,9
20190801|2018-10-29 12:30,29,81.45,81.625,81.45,81.575,42
20190801|2018-10-29 13:00,29,81.525,81.6,81.525,81.6,2
20190801|2018-10-30 08:30,30,81.675,81.725,81.45,81.45,49
20190801|2018-10-30 09:00,30,81.475,81.625,81.2,81.2,25
20190801|2018-10-30 09:30,30,81.35,81.35,81.1,81.15,12
20190801|2018-10-30 10:00,30,81.25,81.375,81.225,81.225,29
20190801|2018-10-30 10:30,30,81.175,81.275,81.1,81.225,20
20190801|2018-10-30 11:00,30,81.25,81.25,81.25,81.25,8
20190801|2018-10-30 11:30,30,81.225,81.225,81.2,81.2,3
20190801|2018-10-30 12:00,30,81.425,81.425,81.35,81.35,11
20190801|2018-10-30 12:30,30,81.275,81.6,81.25,81.6,43
20190801|2018-10-30 13:00,30,81.6,81.6,81.45,81.45,4
20190801|2018-10-31 08:30,31,81.6,81.725,81.475,81.475,10
20190801|2018-10-31 09:00,31,81.6,81.6,81.525,81.525,4
20190801|2018-10-31 09:30,31,81.45,81.45,81.025,81.025,30
20190801|2018-10-31 10:00,31,81,81,80.85,80.875,29
20190801|2018-10-31 10:30,31,80.925,81.125,80.925,81.075,11
20190801|2018-10-31 11:00,31,80.925,80.925,80.7,80.7,34
20190801|2018-10-31 11:30,31,80.675,80.9,80.675,80.9,14
20190801|2018-10-31 12:00,31,81,81,80.825,80.825,16
20190801|2018-10-31 12:30,31,80.825,80.9,80.1,80.8,97
20190801|2018-10-31 13:00,31,80.85,80.95,80.825,80.95,15
20190801|2018-11-01 08:30,1,80.675,80.675,79.775,80.275,30
20190801|2018-11-01 09:00,1,80.475,80.9,80.475,80.825,15
20190801|2018-11-01 09:30,1,80.775,80.775,80.5,80.525,51
20190801|2018-11-01 10:00,1,80.525,80.75,80.525,80.75,5
20190801|2018-11-01 10:30,1,80.75,80.8,80.7,80.7,12
20190801|2018-11-01 11:00,1,80.8,80.85,80.7,80.85,40
20190801|2018-11-01 11:30,1,80.825,80.95,80.625,80.875,54
20190801|2018-11-01 12:00,1,80.9,81.425,80.9,81.4,49
20190801|2018-11-01 12:30,1,81.4,82,81.4,81.975,98
20190801|2018-11-01 13:00,1,81.95,81.975,81.9,81.9,14
20190801|2018-11-02 08:30,2,81.75,82,81.55,81.625,65
20190801|2018-11-02 09:00,2,81.65,81.825,81.55,81.775,27
20190801|2018-11-02 09:30,2,81.7,81.975,81.6,81.95,46
20190801|2018-11-02 10:00,2,81.875,81.925,81.775,81.825,18
20190801|2018-11-02 10:30,2,81.825,82.05,81.8,81.8,61
20190801|2018-11-02 11:00,2,81.75,81.975,81.75,81.975,14
20190801|2018-11-02 11:30,2,82,82,81.825,81.825,27
20190801|2018-11-02 12:00,2,81.975,82.125,81.9,82.125,19
20190801|2018-11-02 12:30,2,82.05,82.2,81.825,82.1,37
20190801|2018-11-02 13:00,2,81.8,81.95,81.7,81.95,12
20190801|2018-11-05 08:30,5,82,82.175,81.6,81.6,23
20190801|2018-11-05 09:00,5,81.575,81.65,81.55,81.65,6
20190801|2018-11-05 09:30,5,81.6,81.7,81.45,81.65,14
20190801|2018-11-05 10:00,5,81.8,81.825,81.8,81.825,2
20190801|2018-11-05 10:30,5,81.9,81.9,81.8,81.8,3
20190801|2018-11-05 11:00,5,81.95,81.975,81.825,81.85,5
20190801|2018-11-05 11:30,5,81.775,81.775,81.75,81.75,5
20190801|2018-11-05 12:00,5,81.775,81.975,81.45,81.45,43
20190801|2018-11-05 12:30,5,81.6,81.875,81.6,81.725,12
20190801|2018-11-05 13:00,5,81.85,81.875,81.85,81.875,2
20190801|2018-11-06 08:30,6,81.35,81.45,81.175,81.225,71
20190801|2018-11-06 09:00,6,81.25,81.3,81.2,81.225,34
20190801|2018-11-06 09:30,6,81.2,81.2,80.775,80.775,62
20190801|2018-11-06 10:00,6,80.85,80.85,80.65,80.7,15
20190801|2018-11-06 10:30,6,80.675,80.675,80.45,80.45,7
20190801|2018-11-06 11:00,6,80.35,80.35,80.225,80.225,5
20190801|2018-11-06 11:30,6,80.4,80.4,80.275,80.275,4
20190801|2018-11-06 12:00,6,80.275,80.275,79.8,79.8,23
20190801|2018-11-06 12:30,6,79.7,79.975,79.55,79.975,14
20190801|2018-11-06 13:00,6,80,80,79.85,79.95,10
20190801|2018-11-07 08:30,7,80.3,80.625,80.075,80.625,17
20190801|2018-11-07 09:00,7,80.55,80.9,80.475,80.825,42
20190801|2018-11-07 09:30,7,80.85,80.9,80.7,80.7,41
20190801|2018-11-07 10:00,7,80.65,80.725,80.4,80.4,16
20190801|2018-11-07 10:30,7,80.65,80.65,80.65,80.65,3
20190801|2018-11-07 11:00,7,80.575,80.725,80.575,80.675,12
20190801|2018-11-07 11:30,7,80.725,80.9,80.675,80.9,9
20190801|2018-11-07 12:00,7,80.95,81.15,80.95,81.125,21
20190801|2018-11-07 12:30,7,81.15,81.65,81.05,81.375,158
20190801|2018-11-07 13:00,7,81.35,81.4,81.325,81.4,4
20190801|2018-11-08 08:30,8,81.025,81.175,80.65,81,73
20190801|2018-11-08 09:00,8,81.025,81.05,80.625,80.875,32
20190801|2018-11-08 09:30,8,81.025,81.5,81,81.3,33
20190801|2018-11-08 10:00,8,81.3,81.375,80.95,81.275,31
20190801|2018-11-08 10:30,8,81.225,81.275,80.975,81.1,33
20190801|2018-11-08 11:00,8,81.1,81.125,81.1,81.125,2
20190801|2018-11-08 11:30,8,80.925,81.25,80.925,81.2,7
20190801|2018-11-08 12:00,8,81.2,81.45,81.05,81.45,43
20190801|2018-11-08 12:30,8,81.475,81.6,81.05,81.35,139
20190801|2018-11-08 13:00,8,81.35,81.45,81.35,81.4,10
20190801|2018-11-09 08:30,9,80.875,81.05,80.5,80.775,62
20190801|2018-11-09 09:00,9,80.925,81.375,80.775,80.775,36
20190801|2018-11-09 09:30,9,80.675,81.275,80.55,81.25,53
20190801|2018-11-09 10:00,9,81.3,81.375,81.25,81.25,16
20190801|2018-11-09 10:30,9,81.075,81.425,81.075,81.25,26
20190801|2018-11-09 11:00,9,81.275,81.275,80.85,80.9,41
20190801|2018-11-09 11:30,9,80.975,81,80.975,81,13
20190801|2018-11-09 12:00,9,81.075,81.475,81.075,81.375,33
20190801|2018-11-09 12:30,9,81.2,82.5,81.05,82.375,202
20190801|2018-11-09 13:00,9,82.35,82.575,82.2,82.4,38
20190801|2018-11-12 08:30,12,82.175,83.4,81.45,83.35,320
20190801|2018-11-12 09:00,12,83.475,83.675,83.125,83.125,116
20190801|2018-11-12 09:30,12,83.1,83.25,83,83.05,51
20190801|2018-11-12 10:00,12,83.05,83.25,82.925,83.125,58
20190801|2018-11-12 10:30,12,83.075,83.225,82.95,83.175,28
20190801|2018-11-12 11:00,12,83.15,83.55,83.1,83.475,56
20190801|2018-11-12 11:30,12,83.55,83.55,83.125,83.125,66
20190801|2018-11-12 12:00,12,83.325,83.5,83.3,83.425,73
20190801|2018-11-12 12:30,12,83.375,83.65,83.325,83.325,200
20190801|2018-11-12 13:00,12,83.425,83.5,83.375,83.5,13
20190801|2018-11-13 08:30,13,83.45,83.5,82.975,82.975,338
20190801|2018-11-13 09:00,13,82.975,83,82.8,82.925,67
20190801|2018-11-13 09:30,13,82.825,82.975,82.65,82.95,59
20190801|2018-11-13 10:00,13,82.925,83,82.9,82.925,31
20190801|2018-11-13 10:30,13,82.975,83,82.85,82.9,35
20190801|2018-11-13 11:00,13,82.95,83,82.875,82.975,45
20190801|2018-11-13 11:30,13,83,83.05,82.875,83.025,60
20190801|2018-11-13 12:00,13,83.05,83.2,82.9,83.175,41
20190801|2018-11-13 12:30,13,83.225,83.5,82.925,83.45,116
20190801|2018-11-13 13:00,13,83.225,83.425,83.175,83.425,6
20190801|2018-11-14 08:30,14,82.775,83.275,82.775,82.9,32
20190801|2018-11-14 09:00,14,82.8,82.8,82.575,82.6,16
20190801|2018-11-14 09:30,14,82.65,82.725,82.6,82.6,9
20190801|2018-11-14 10:00,14,82.675,82.7,82.525,82.625,10
20190801|2018-11-14 10:30,14,82.5,82.85,82.5,82.8,11
20190801|2018-11-14 11:00,14,82.625,82.825,82.425,82.625,34
20190801|2018-11-14 11:30,14,82.6,82.875,82.6,82.7,12
20190801|2018-11-14 12:00,14,82.7,82.725,82.375,82.425,23
20190801|2018-11-14 12:30,14,82.425,82.875,82.275,82.8,106
20190801|2018-11-14 13:00,14,82.775,82.875,82.775,82.875,10
20190801|2018-11-15 08:30,15,82.7,83,82.5,83,66
20190801|2018-11-15 09:00,15,83,83.15,83,83.025,61
20190801|2018-11-15 09:30,15,82.95,83.1,82.925,83.025,14
20190801|2018-11-15 10:00,15,83.025,83.125,83,83.05,36
20190801|2018-11-15 10:30,15,83.05,83.1,83.025,83.05,35
20190801|2018-11-15 11:00,15,83.15,83.25,83.125,83.25,39
20190801|2018-11-15 11:30,15,83.2,83.225,83.075,83.175,41
20190801|2018-11-15 12:00,15,83.15,83.325,82.8,83.15,212
20190801|2018-11-15 12:30,15,83.2,83.35,83.1,83.1,56
20190801|2018-11-15 13:00,15,83.05,83.125,83.05,83.075,18
20190801|2018-11-16 08:30,16,83.275,83.825,83.275,83.825,350
20190801|2018-11-16 09:00,16,83.8,83.9,83.3,83.3,47
20190801|2018-11-16 09:30,16,83.3,83.3,83.15,83.15,48
20190801|2018-11-16 10:00,16,83.3,83.725,83.3,83.725,45
20190801|2018-11-16 10:30,16,83.7,83.725,83.55,83.55,29
20190801|2018-11-16 11:00,16,83.55,83.675,83.55,83.625,130
20190801|2018-11-16 11:30,16,83.6,83.825,83.6,83.725,30
20190801|2018-11-16 12:00,16,83.775,83.775,83.475,83.775,13
20190801|2018-11-16 12:30,16,83.35,83.825,83.35,83.775,57
20190801|2018-11-16 13:00,16,83.525,83.675,83.325,83.5,26
20190801|2018-11-19 08:30,19,83.875,84,83.7,83.8,200
20190801|2018-11-19 09:00,19,83.8,83.8,83.65,83.7,36
20190801|2018-11-19 09:30,19,83.775,83.8,83.725,83.8,22
20190801|2018-11-19 10:00,19,83.775,83.775,83.7,83.725,9
20190801|2018-11-19 10:30,19,83.75,83.8,83.65,83.775,14
20190801|2018-11-19 11:00,19,83.725,83.95,83.725,83.875,40
20190801|2018-11-19 11:30,19,83.875,84.1,83.875,84.1,63
20190801|2018-11-19 12:00,19,84.075,84.175,83.75,83.975,109
20190801|2018-11-19 12:30,19,84.05,84.1,83.85,84.1,353
20190801|2018-11-19 13:00,19,84.1,84.225,84.075,84.175,47
20190801|2018-11-20 08:30,20,83.825,84.2,83.775,83.9,139
20190801|2018-11-20 09:00,20,83.975,84.2,83.75,83.8,71
20190801|2018-11-20 09:30,20,83.825,84,83.8,83.9,73
20190801|2018-11-20 10:00,20,83.975,84.075,83.925,84,74
20190801|2018-11-20 10:30,20,84,84.075,83.875,83.875,80
20190801|2018-11-20 11:00,20,83.875,84.075,83.725,84.075,83
20190801|2018-11-20 11:30,20,84.025,84.15,84,84.125,88
20190801|2018-11-20 12:00,20,84.125,84.25,84.1,84.25,70
20190801|2018-11-20 12:30,20,84.225,84.3,84,84.25,158
20190801|2018-11-20 13:00,20,84.225,84.25,84.05,84.05,10
20190801|2018-11-21 08:30,21,83.925,84,83.55,83.825,102
20190801|2018-11-21 09:00,21,83.9,84.25,83.9,84.125,34
20190801|2018-11-21 09:30,21,84.225,84.275,84.125,84.2,23
20190801|2018-11-21 10:00,21,84.275,84.325,84.075,84.075,28
20190801|2018-11-21 10:30,21,84.1,84.3,84.1,84.275,85
20190801|2018-11-21 11:00,21,84.25,84.4,84.225,84.275,133
20190801|2018-11-21 11:30,21,84.275,84.4,84.25,84.4,52
20190801|2018-11-21 12:00,21,84.425,84.475,84.225,84.25,134
20190801|2018-11-21 12:30,21,84.25,84.3,83.9,84.15,403
20190801|2018-11-21 13:00,21,84.15,84.175,83.975,84,48
20190801|2018-11-23 08:30,23,84.125,84.475,83.925,84.225,149
20190801|2018-11-23 09:00,23,84.325,84.5,84.175,84.175,111
20190801|2018-11-23 09:30,23,84.075,84.25,84.075,84.25,26
20190801|2018-11-23 10:00,23,84.325,84.475,84.2,84.375,56
20190801|2018-11-23 10:30,23,84.375,84.425,84.175,84.425,98
20190801|2018-11-23 11:00,23,84.325,84.475,84.225,84.475,14
20190801|2018-11-23 11:30,23,84.425,84.525,84.35,84.525,103
20190801|2018-11-23 12:00,23,84.55,84.575,84.4,84.55,18
20190801|2018-11-26 08:30,26,84.575,84.625,84.075,84.125,81
20190801|2018-11-26 09:00,26,84.3,84.4,84.1,84.175,17
20190801|2018-11-26 09:30,26,84.1,84.2,84.05,84.05,61
20190801|2018-11-26 10:00,26,84,84,83.675,83.75,82
20190801|2018-11-26 10:30,26,83.725,83.925,83.725,83.925,49
20190801|2018-11-26 11:00,26,84,84.075,83.925,83.925,12
20190801|2018-11-26 11:30,26,83.875,84.1,83.875,84.025,23
20190801|2018-11-26 12:00,26,83.975,83.975,83.7,83.7,47
20190801|2018-11-26 12:30,26,83.8,84.125,83.775,84.1,97
20190801|2018-11-26 13:00,26,84.125,84.15,84.025,84.075,10
20190801|2018-11-27 08:30,27,84.2,84.275,83.425,83.425,117
20190801|2018-11-27 09:00,27,83.425,83.425,83.225,83.325,43
20190801|2018-11-27 09:30,27,83.35,83.375,83.2,83.375,21
20190801|2018-11-27 10:00,27,83.375,83.7,83.35,83.7,44
20190801|2018-11-27 10:30,27,83.7,83.775,83.4,83.4,16
20190801|2018-11-27 11:00,27,83.475,83.625,83.45,83.625,5
20190801|2018-11-27 11:30,27,83.525,83.525,83.375,83.375,37
20190801|2018-11-27 12:00,27,83.4,83.475,83.35,83.4,52
20190801|2018-11-27 12:30,27,83.4,83.4,83.125,83.175,126
20190801|2018-11-27 13:00,27,83.175,83.2,83.075,83.075,38
20190801|2018-11-28 08:30,28,83.075,83.35,82.9,83.25,56
20190801|2018-11-28 09:00,28,83.2,83.675,83.15,83.475,49
20190801|2018-11-28 09:30,28,83.35,83.45,83.3,83.35,29
20190801|2018-11-28 10:00,28,83.35,83.375,83.25,83.275,27
20190801|2018-11-28 10:30,28,83.325,83.525,83.25,83.25,40
20190801|2018-11-28 11:00,28,83.35,83.55,83.225,83.275,35
20190801|2018-11-28 11:30,28,83.325,83.35,83.05,83.25,28
20190801|2018-11-28 12:00,28,83.25,83.325,82.9,82.9,39
20190801|2018-11-28 12:30,28,82.925,82.975,82.5,82.675,218
20190801|2018-11-28 13:00,28,82.625,82.9,82.6,82.9,11
20190801|2018-11-29 08:30,29,82.95,84.75,82.95,84.45,330
20190801|2018-11-29 09:00,29,84.475,84.475,84.275,84.4,48
20190801|2018-11-29 09:30,29,84.425,84.425,84.1,84.1,29
20190801|2018-11-29 10:00,29,84.125,84.125,83.875,83.925,39
20190801|2018-11-29 10:30,29,83.925,84,83.825,84,45
20190801|2018-11-29 11:00,29,84,84,83.975,84,20
20190801|2018-11-29 11:30,29,84.025,84.1,84,84,14
20190801|2018-11-29 12:00,29,84.05,84.075,83.8,83.8,157
20190801|2018-11-29 12:30,29,83.85,83.85,83.575,83.625,106
20190801|2018-11-29 13:00,29,83.65,83.65,83.375,83.475,45
20190801|2018-11-30 08:30,30,83.825,83.85,83,83.125,63
20190801|2018-11-30 09:00,30,83.125,83.225,83.05,83.175,22
20190801|2018-11-30 09:30,30,83.225,83.525,83.225,83.475,54
20190801|2018-11-30 10:00,30,83.525,83.9,83.5,83.625,44
20190801|2018-11-30 10:30,30,83.675,84.075,83.675,84.05,68
20190801|2018-11-30 11:00,30,84,84.1,83.925,83.925,50
20190801|2018-11-30 11:30,30,83.9,84,83.875,83.95,104
20190801|2018-11-30 12:00,30,84.025,84.025,83.85,84.025,34
20190801|2018-11-30 12:30,30,84.025,84.125,83.4,83.4,312
20190801|2018-11-30 13:00,30,83.525,83.55,83.25,83.25,81
20190801|2018-12-03 08:30,3,84.5,84.5,83.8,84.275,216
20190801|2018-12-03 09:00,3,84.175,84.25,83.9,84.075,88
20190801|2018-12-03 09:30,3,84.075,84.2,83.975,84.15,13
20190801|2018-12-03 10:00,3,84.125,84.2,84,84.075,20
20190801|2018-12-03 10:30,3,84.075,84.075,83.1,83.125,94
20190801|2018-12-03 11:00,3,83.075,83.075,82.675,82.825,124
20190801|2018-12-03 11:30,3,82.85,83.3,82.725,83.225,65
20190801|2018-12-03 12:00,3,83.2,83.35,83.075,83.15,33
20190801|2018-12-03 12:30,3,83.125,83.425,82.75,83.125,102
20190801|2018-12-03 13:00,3,83.275,83.275,83.125,83.2,9
20190801|2018-12-04 08:30,4,83.475,83.475,83.075,83.125,102
20190801|2018-12-04 09:00,4,83.125,83.125,82.65,82.8,76
20190801|2018-12-04 09:30,4,82.725,82.75,82.65,82.675,15
20190801|2018-12-04 10:00,4,82.675,82.75,82.675,82.725,61
20190801|2018-12-04 10:30,4,82.725,82.825,82.675,82.675,67
20190801|2018-12-04 11:00,4,82.65,82.875,82.625,82.8,49
20190801|2018-12-04 11:30,4,82.9,83.175,82.85,83.15,80
20190801|2018-12-04 12:00,4,83.15,83.35,83.025,83.3,38
20190801|2018-12-04 12:30,4,83.325,83.45,83.025,83.125,85
20190801|2018-12-04 13:00,4,83.15,83.175,83.025,83.025,14
20190801|2018-12-05 08:30,5,83.2,83.25,82.9,83.2,136
20190801|2018-12-05 09:00,5,83.175,83.325,83.15,83.3,49
20190801|2018-12-05 09:30,5,83.325,84.1,83.325,84,92
20190801|2018-12-05 10:00,5,84,84.05,83.925,83.925,20
20190801|2018-12-05 10:30,5,83.9,84.075,83.8,84,62
20190801|2018-12-05 11:00,5,84.025,84.2,84.025,84.15,44
20190801|2018-12-05 11:30,5,84.2,84.375,84.175,84.375,100
20190801|2018-12-05 12:00,5,84.35,84.65,84.35,84.6,110
20190801|2018-12-05 12:30,5,84.6,84.675,84.45,84.475,79
20190801|2018-12-05 13:00,5,84.525,84.525,84.5,84.5,9
20190801|2018-12-06 08:30,6,83.675,83.775,82.9,83,171
20190801|2018-12-06 09:00,6,82.95,83.425,82.95,83.425,63
20190801|2018-12-06 09:30,6,83.65,84.15,83.55,84.125,55
20190801|2018-12-06 10:00,6,83.9,84.1,83.725,84,30
20190801|2018-12-06 10:30,6,83.975,84.15,83.9,84.025,71
20190801|2018-12-06 11:00,6,84.125,84.3,84.025,84.125,42
20190801|2018-12-06 11:30,6,84.025,84.1,84,84.1,21
20190801|2018-12-06 12:00,6,84.1,84.1,83.9,83.95,50
20190801|2018-12-06 12:30,6,83.925,84.05,83.725,83.825,91
20190801|2018-12-06 13:00,6,83.975,83.975,83.95,83.95,5
20190801|2018-12-07 08:30,7,84.375,84.45,84.2,84.225,103
20190801|2018-12-07 09:00,7,84.125,84.125,83.25,83.275,167
20190801|2018-12-07 09:30,7,83.25,83.525,83.225,83.525,52
20190801|2018-12-07 10:00,7,83.525,83.875,83.525,83.85,70
20190801|2018-12-07 10:30,7,83.85,84.075,83.85,84.075,43
20190801|2018-12-07 11:00,7,84.05,84.2,83.975,84.125,22
20190801|2018-12-07 11:30,7,84.125,84.25,84.125,84.2,42
20190801|2018-12-07 12:00,7,84.225,84.275,83.25,83.25,256
20190801|2018-12-07 12:30,7,83.225,84.45,83.125,84.3,557
20190801|2018-12-07 13:00,7,84.275,84.275,83.95,83.95,34
20190801|2018-12-10 08:30,10,84.15,84.225,83.85,83.85,83
20190801|2018-12-10 09:00,10,83.825,83.975,83.425,83.475,39
20190801|2018-12-10 09:30,10,83.425,83.475,83.3,83.4,22
20190801|2018-12-10 10:00,10,83.425,83.5,83.275,83.425,28
20190801|2018-12-10 10:30,10,83.45,83.575,83.375,83.375,11
20190801|2018-12-10 11:00,10,83.375,83.575,83.375,83.425,37
20190801|2018-12-10 11:30,10,83.475,83.575,83.475,83.5,36
20190801|2018-12-10 12:00,10,83.55,83.575,83.425,83.575,36
20190801|2018-12-10 12:30,10,83.575,84.3,83.525,84.225,492
20190801|2018-12-10 13:00,10,84.225,84.275,84.15,84.275,54
20190801|2018-12-11 08:30,11,84.1,84.2,83.725,83.925,137
20190801|2018-12-11 09:00,11,83.95,83.95,83.75,83.85,37
20190801|2018-12-11 09:30,11,83.85,83.85,83.55,83.8,62
20190801|2018-12-11 10:00,11,83.8,83.825,83.575,83.675,55
20190801|2018-12-11 10:30,11,83.675,83.725,83.425,83.575,136
20190801|2018-12-11 11:00,11,83.575,83.8,83.525,83.775,38
20190801|2018-12-11 11:30,11,83.75,83.925,83.675,83.925,45
20190801|2018-12-11 12:00,11,83.925,84.025,83.9,84.025,74
20190801|2018-12-11 12:30,11,84,84.55,83.95,84.45,1047
20190801|2018-12-11 13:00,11,84.5,84.5,84.35,84.5,55
20190801|2018-12-12 08:30,12,84.6,84.6,83.375,83.925,304
20190801|2018-12-12 09:00,12,83.925,84,83.575,83.925,80
20190801|2018-12-12 09:30,12,83.875,83.975,83.8,83.825,11
20190801|2018-12-12 10:00,12,83.85,83.95,83.75,83.925,38
20190801|2018-12-12 10:30,12,83.925,84,83.875,84,47
20190801|2018-12-12 11:00,12,84,84.425,83.975,84.425,140
20190801|2018-12-12 11:30,12,84.4,84.475,84.35,84.45,40
20190801|2018-12-12 12:00,12,84.475,84.475,84.35,84.4,39
20190801|2018-12-12 12:30,12,84.375,84.525,84.35,84.475,477
20190801|2018-12-12 13:00,12,84.475,84.475,84.25,84.25,62
20190801|2018-12-13 08:30,13,84.05,84.15,83.8,83.85,111
20190801|2018-12-13 09:00,13,83.85,83.975,83.55,83.975,158
20190801|2018-12-13 09:30,13,83.975,84.1,83.725,83.9,73
20190801|2018-12-13 10:00,13,83.875,84.2,83.875,84.025,34
20190801|2018-12-13 10:30,13,83.975,83.975,83.75,83.8,40
20190801|2018-12-13 11:00,13,83.8,83.9,83.75,83.9,34
20190801|2018-12-13 11:30,13,83.9,83.925,83.825,83.825,18
20190801|2018-12-13 12:00,13,83.8,83.975,83.8,83.85,19
20190801|2018-12-13 12:30,13,83.9,84.075,83.875,84.05,465
20190801|2018-12-13 13:00,13,84,84,83.925,84,34
20190801|2018-12-14 08:30,14,84,84.325,83.75,84.275,207
20190801|2018-12-14 09:00,14,84.1,84.225,84.025,84.05,31
20190801|2018-12-14 09:30,14,84.075,84.075,84.025,84.075,5
20190801|2018-12-14 10:00,14,84.025,84.15,83.85,83.875,76
20190801|2018-12-14 10:30,14,83.875,84.05,83.85,83.925,32
20190801|2018-12-14 11:00,14,83.9,83.975,83.825,83.85,11
20190801|2018-12-14 11:30,14,83.875,83.875,83.475,83.55,36
20190801|2018-12-14 12:00,14,83.6,83.975,83.55,83.925,30
20190801|2018-12-14 12:30,14,83.95,84.175,83.625,83.675,179
20190801|2018-12-14 13:00,14,83.675,83.85,83.5,83.75,24
20190801|2018-12-17 08:30,17,83.7,83.7,82.4,82.875,241
20190801|2018-12-17 09:00,17,82.9,83.1,82.8,83.025,115
20190801|2018-12-17 09:30,17,83,83,82.85,82.875,30
20190801|2018-12-17 10:00,17,82.95,83,82.85,82.875,52
20190801|2018-12-17 10:30,17,82.875,82.9,82.8,82.85,29
20190801|2018-12-17 11:00,17,82.825,82.9,82.8,82.85,9
20190801|2018-12-17 11:30,17,82.95,83.15,82.925,83,18
20190801|2018-12-17 12:00,17,83.025,83.2,82.975,83.125,40
20190801|2018-12-17 12:30,17,83,83.1,82.85,83,88
20190801|2018-12-17 13:00,17,82.95,82.95,82.75,82.75,27
20190801|2018-12-18 08:30,18,82.75,82.775,82.4,82.575,90
20190801|2018-12-18 09:00,18,82.6,82.6,82.425,82.55,31
20190801|2018-12-18 09:30,18,82.55,82.55,82.45,82.55,76
20190801|2018-12-18 10:00,18,82.55,82.65,82.25,82.45,132
20190801|2018-12-18 10:30,18,82.5,82.675,82.45,82.625,34
20190801|2018-12-18 11:00,18,82.675,82.675,82.425,82.45,27
20190801|2018-12-18 11:30,18,82.4,82.475,82.3,82.3,28
20190801|2018-12-18 12:00,18,82.4,82.45,82.225,82.375,18
20190801|2018-12-18 12:30,18,82.375,82.425,82.075,82.3,95
20190801|2018-12-18 13:00,18,82.3,82.375,82.3,82.3,15
20190801|2018-12-19 08:30,19,82.3,82.75,82.3,82.525,34
20190801|2018-12-19 09:00,19,82.575,82.775,82.575,82.7,27
20190801|2018-12-19 09:30,19,82.675,82.75,82.55,82.55,11
20190801|2018-12-19 10:00,19,82.55,82.55,82.55,82.55,1
20190801|2018-12-19 10:30,19,82.525,82.55,82.425,82.5,10
20190801|2018-12-19 11:00,19,82.5,82.5,82.075,82.275,39
20190801|2018-12-19 11:30,19,82.3,82.6,82.3,82.55,45
20190801|2018-12-19 12:00,19,82.4,82.475,82.35,82.45,27
20190801|2018-12-19 12:30,19,82.4,82.5,82.2,82.35,83
20190801|2018-12-19 13:00,19,82.375,82.4,82.3,82.325,10
20190801|2018-12-20 08:30,20,81.95,82,81.725,81.775,46
20190801|2018-12-20 09:00,20,81.9,81.95,81.7,81.95,29
20190801|2018-12-20 09:30,20,81.975,82.325,81.9,82.225,98
20190801|2018-12-20 10:00,20,82.275,82.525,82.15,82.525,26
20190801|2018-12-20 10:30,20,82.425,82.6,82.275,82.6,12
20190801|2018-12-20 11:00,20,82.725,82.75,82.55,82.725,14
20190801|2018-12-20 11:30,20,82.7,82.85,82.1,82.125,138
20190801|2018-12-20 12:00,20,82.25,82.9,82.25,82.9,33
20190801|2018-12-20 12:30,20,82.9,82.975,82.375,82.4,120
20190801|2018-12-20 13:00,20,82.425,82.55,82.425,82.45,25
20190801|2018-12-21 08:30,21,83.7,83.7,83.2,83.275,176
20190801|2018-12-21 09:00,21,83.225,83.25,83.15,83.25,15
20190801|2018-12-21 09:30,21,83.3,83.3,83.15,83.25,38
20190801|2018-12-21 10:00,21,83.25,83.275,82.975,83.25,34
20190801|2018-12-21 10:30,21,83.25,83.25,83,83.075,37
20190801|2018-12-21 11:00,21,83.05,83.1,82.925,82.975,37
20190801|2018-12-21 11:30,21,82.925,82.925,82.775,82.9,19
20190801|2018-12-21 12:00,21,82.875,82.875,82.675,82.775,60
20190801|2018-12-21 12:30,21,82.775,82.925,82.725,82.8,165
20190801|2018-12-21 13:00,21,82.8,82.8,82.675,82.8,44
20190801|2018-12-24 08:30,24,83.225,83.225,82.325,82.35,65
20190801|2018-12-24 09:00,24,82.45,82.5,82.375,82.375,14
20190801|2018-12-24 09:30,24,82.4,82.45,82.4,82.4,5
20190801|2018-12-24 10:00,24,82.35,82.45,82.25,82.3,19
20190801|2018-12-24 10:30,24,82.275,82.275,82.25,82.25,3
20190801|2018-12-24 11:00,24,82.275,82.275,82.225,82.225,9
20190801|2018-12-24 11:30,24,82.15,82.8,82.075,82.8,120
20190801|2018-12-24 12:00,24,82.6,82.6,82.225,82.325,5
20190801|2018-12-26 08:30,26,83.5,83.5,82.35,82.4,72
20190801|2018-12-26 09:00,26,82.5,82.5,82.175,82.225,36
20190801|2018-12-26 09:30,26,82.3,82.3,82.225,82.25,5
20190801|2018-12-26 10:00,26,82.175,82.575,82.175,82.575,18
20190801|2018-12-26 10:30,26,82.525,82.55,82.5,82.55,6
20190801|2018-12-26 11:00,26,82.575,82.7,82.425,82.425,7
20190801|2018-12-26 11:30,26,82.525,82.525,82.4,82.475,4
20190801|2018-12-26 12:30,26,82.35,82.5,82.3,82.45,19
20190801|2018-12-26 13:00,26,82.4,82.5,82.4,82.5,8
20190801|2018-12-27 08:30,27,82.7,82.85,82.475,82.475,45
20190801|2018-12-27 09:00,27,82.575,82.65,82.4,82.425,63
20190801|2018-12-27 09:30,27,82.375,82.5,82.35,82.35,33
20190801|2018-12-27 10:00,27,82.375,82.5,82.3,82.425,41
20190801|2018-12-27 10:30,27,82.4,82.5,82.4,82.4,6
20190801|2018-12-27 11:00,27,82.375,82.475,82.275,82.4,36
20190801|2018-12-27 11:30,27,82.3,82.325,82.275,82.325,6
20190801|2018-12-27 12:00,27,82.325,82.325,82.075,82.075,26
20190801|2018-12-27 12:30,27,82.075,82.275,82,82.275,94
20190801|2018-12-27 13:00,27,82.275,82.275,82.175,82.175,14
20190801|2018-12-28 08:30,28,82.175,82.425,82.05,82.05,28
20190801|2018-12-28 09:00,28,82.275,82.35,82.25,82.35,40
20190801|2018-12-28 09:30,28,82.35,82.45,82.275,82.45,42
20190801|2018-12-28 10:00,28,82.425,82.425,82.3,82.425,18
20190801|2018-12-28 10:30,28,82.45,82.7,82.4,82.55,120
20190801|2018-12-28 11:00,28,82.525,82.575,82.275,82.375,40
20190801|2018-12-28 11:30,28,82.325,82.4,82.25,82.25,22
20190801|2018-12-28 12:00,28,82.225,82.225,82.15,82.15,12
20190801|2018-12-28 12:30,28,82.075,82.15,81.925,82.125,83
20190801|2018-12-28 13:00,28,82.125,82.15,82.05,82.05,21
20190801|2018-12-31 08:30,31,82.25,82.425,82.025,82.1,50
20190801|2018-12-31 09:00,31,82.175,82.25,81.925,82.075,42
20190801|2018-12-31 09:30,31,82.075,82.275,82.075,82.25,99
20190801|2018-12-31 10:00,31,82.25,82.3,82.15,82.15,110
20190801|2018-12-31 10:30,31,82.15,82.175,82.1,82.15,65
20190801|2018-12-31 11:00,31,82.15,82.175,82.125,82.15,8
20190801|2018-12-31 11:30,31,82.175,82.2,82.1,82.1,39
20190801|2018-12-31 12:00,31,82.1,82.15,82.075,82.125,85
20190801|2018-12-31 12:30,31,82.125,82.55,82.05,82.525,460
20190801|2018-12-31 13:00,31,82.5,82.5,82.2,82.2,66
20190801|2019-01-02 08:30,2,82.625,82.875,82.5,82.825,128
20190801|2019-01-02 09:00,2,82.85,83.175,82.85,82.975,76
20190801|2019-01-02 09:30,2,83,83.125,82.85,82.875,101
20190801|2019-01-02 10:00,2,82.875,82.95,82.825,82.875,72
20190801|2019-01-02 10:30,2,82.85,82.925,82.75,82.85,420
20190801|2019-01-02 11:00,2,82.875,82.975,82.775,82.85,230
20190801|2019-01-02 11:30,2,82.875,82.95,82.775,82.875,76
20190801|2019-01-02 12:00,2,82.875,82.9,82.75,82.8,82
20190801|2019-01-02 12:30,2,82.8,82.95,82.525,82.85,314
20190801|2019-01-02 13:00,2,82.875,82.975,82.825,82.975,37
20190801|2019-01-03 08:30,3,82.975,83.575,82.975,83.525,153
20190801|2019-01-03 09:00,3,83.55,83.7,83.375,83.4,173
20190801|2019-01-03 09:30,3,83.4,83.5,83.375,83.475,32
20190801|2019-01-03 10:00,3,83.475,83.5,83.45,83.45,31
20190801|2019-01-03 10:30,3,83.35,83.525,83.3,83.5,45
20190801|2019-01-03 11:00,3,83.525,83.55,83.275,83.45,52
20190801|2019-01-03 11:30,3,83.45,83.475,83.3,83.375,33
20190801|2019-01-03 12:00,3,83.35,83.4,83.225,83.225,22
20190801|2019-01-03 12:30,3,83.275,83.375,82.6,82.925,279
20190801|2019-01-03 13:00,3,82.925,82.975,82.85,82.95,15
20190801|2019-01-04 08:30,4,83.275,83.275,82.875,82.925,49
20190801|2019-01-04 09:00,4,82.975,83.025,82.425,82.85,151
20190801|2019-01-04 09:30,4,82.85,82.925,82.8,82.875,22
20190801|2019-01-04 10:00,4,82.85,82.9,82.75,82.775,49
20190801|2019-01-04 10:30,4,82.75,82.9,82.725,82.85,45
20190801|2019-01-04 11:00,4,82.85,82.85,82.675,82.7,40
20190801|2019-01-04 11:30,4,82.625,82.75,82.625,82.675,18
20190801|2019-01-04 12:00,4,82.7,82.7,82.45,82.45,25
20190801|2019-01-04 12:30,4,82.425,82.525,82.1,82.4,226
20190801|2019-01-04 13:00,4,82.375,82.45,82.3,82.3,27
20190801|2019-01-07 08:30,7,82.2,82.325,82.1,82.225,183
20190801|2019-01-07 09:00,7,82.225,82.3,82.125,82.125,147
20190801|2019-01-07 09:30,7,82.125,82.125,81.775,81.9,124
20190801|2019-01-07 10:00,7,81.95,82.075,81.95,82,47
20190801|2019-01-07 10:30,7,82,82,81.8,81.975,43
20190801|2019-01-07 11:00,7,81.925,81.925,81.75,81.8,22
20190801|2019-01-07 11:30,7,81.875,81.975,81.825,81.95,14
20190801|2019-01-07 12:00,7,81.95,81.975,81.9,81.9,26
20190801|2019-01-07 12:30,7,81.925,82,81.775,81.9,158
20190801|2019-01-07 13:00,7,81.9,81.9,81.825,81.85,11
20190801|2019-01-08 08:30,8,82.2,82.375,81.925,81.95,120
20190801|2019-01-08 09:00,8,82.025,82.1,81.9,81.9,99
20190801|2019-01-08 09:30,8,82,82,81.925,81.95,56
20190801|2019-01-08 10:00,8,81.975,82,81.75,81.75,60
20190801|2019-01-08 10:30,8,81.75,81.85,81.6,81.7,56
20190801|2019-01-08 11:00,8,81.7,81.75,81.575,81.575,49
20190801|2019-01-08 11:30,8,81.575,81.625,81.55,81.6,37
20190801|2019-01-08 12:00,8,81.6,81.8,81.5,81.7,80
20190801|2019-01-08 12:30,8,81.7,81.975,81.625,81.925,363
20190801|2019-01-08 13:00,8,81.9,82.125,81.9,82.125,42
20190801|2019-01-09 08:30,9,82.2,82.475,82.125,82.3,332
20190801|2019-01-09 09:00,9,82.325,82.575,82.225,82.525,34
20190801|2019-01-09 09:30,9,82.525,82.75,82.525,82.7,105
20190801|2019-01-09 10:00,9,82.75,82.875,82.625,82.65,29
20190801|2019-01-09 10:30,9,82.725,82.825,82.675,82.7,26
20190801|2019-01-09 11:00,9,82.75,82.875,82.725,82.85,20
20190801|2019-01-09 11:30,9,82.85,82.875,82.675,82.675,24
20190801|2019-01-09 12:00,9,82.675,82.9,82.675,82.875,101
20190801|2019-01-09 12:30,9,82.9,82.9,82.275,82.75,424
20190801|2019-01-09 13:00,9,82.775,82.9,82.7,82.775,57
20190801|2019-01-10 08:30,10,82.525,82.725,81.925,82.05,360
20190801|2019-01-10 09:00,10,82.025,82.1,81.625,81.7,244
20190801|2019-01-10 09:30,10,81.775,81.975,81.75,81.825,95
20190801|2019-01-10 10:00,10,81.875,82.325,81.875,82.05,150
20190801|2019-01-10 10:30,10,82.025,82.15,82.025,82.15,18
20190801|2019-01-10 11:00,10,82.1,82.1,82.025,82.075,33
20190801|2019-01-10 11:30,10,82.1,82.1,82,82.05,30
20190801|2019-01-10 12:00,10,82.075,82.175,82.025,82.05,37
20190801|2019-01-10 12:30,10,82.025,82.3,81.975,82.2,971
20190801|2019-01-10 13:00,10,82.15,82.225,82.075,82.075,47
20190801|2019-01-11 08:30,11,81.9,82.05,80.95,81.3,491
20190801|2019-01-11 09:00,11,81.3,81.3,80.525,80.775,266
20190801|2019-01-11 09:30,11,80.75,80.925,80.625,80.8,62
20190801|2019-01-11 10:00,11,80.825,80.85,80.375,80.425,134
20190801|2019-01-11 10:30,11,80.45,80.65,80.375,80.6,110
20190801|2019-01-11 11:00,11,80.55,80.975,80.55,80.975,125
20190801|2019-01-11 11:30,11,80.975,80.975,80.9,80.9,21
20190801|2019-01-11 12:00,11,80.925,80.95,80.875,80.925,30
20190801|2019-01-11 12:30,11,80.9,80.975,80.725,80.775,472
20190801|2019-01-11 13:00,11,80.8,80.925,80.775,80.825,36
20190801|2019-01-14 08:30,14,80.925,81.05,80.025,80.2,378
20190801|2019-01-14 09:00,14,80.175,80.175,79.6,79.625,315
20190801|2019-01-14 09:30,14,79.6,79.875,79.45,79.875,94
20190801|2019-01-14 10:00,14,79.875,79.875,79.725,79.725,62
20190801|2019-01-14 10:30,14,79.7,80.025,79.7,79.9,113
20190801|2019-01-14 11:00,14,79.875,79.925,79.825,79.875,106
20190801|2019-01-14 11:30,14,79.85,79.875,79.75,79.75,52
20190801|2019-01-14 12:00,14,79.75,79.825,79.725,79.775,86
20190801|2019-01-14 12:30,14,79.8,80.075,79.775,79.875,321
20190801|2019-01-14 13:00,14,79.85,80.05,79.85,80.025,76
20190801|2019-01-15 08:30,15,80.05,80.5,80.05,80.325,414
20190801|2019-01-15 09:00,15,80.3,80.75,80.175,80.6,293
20190801|2019-01-15 09:30,15,80.575,80.825,80.55,80.6,111
20190801|2019-01-15 10:00,15,80.65,80.75,80.275,80.475,86
20190801|2019-01-15 10:30,15,80.5,80.95,80.475,80.7,174
20190801|2019-01-15 11:00,15,80.7,80.725,80.55,80.65,79
20190801|2019-01-15 11:30,15,80.65,80.675,79.825,79.9,142
20190801|2019-01-15 12:00,15,79.875,80.25,79.75,80.1,139
20190801|2019-01-15 12:30,15,80.1,80.125,79.625,79.725,351
20190801|2019-01-15 13:00,15,79.725,79.85,79.675,79.725,18
20190801|2019-01-16 08:30,16,79.375,79.375,78.4,78.775,716
20190801|2019-01-16 09:00,16,78.65,79.475,78.625,79.45,185
20190801|2019-01-16 09:30,16,79.45,79.45,79.15,79.275,111
20190801|2019-01-16 10:00,16,79.275,79.275,79.1,79.1,70
20190801|2019-01-16 10:30,16,79.125,79.15,79.025,79.15,57
20190801|2019-01-16 11:00,16,79.2,79.2,79.125,79.125,30
20190801|2019-01-16 11:30,16,79.125,79.25,79.05,79.25,96
20190801|2019-01-16 12:00,16,79.25,79.275,79.075,79.15,45
20190801|2019-01-16 12:30,16,79.125,79.75,79.075,79.55,461
20190801|2019-01-16 13:00,16,79.525,79.525,79.35,79.525,63
20190801|2019-01-17 08:30,17,79.6,79.75,78.95,79.45,279
20190801|2019-01-17 09:00,17,79.5,79.725,79.05,79.725,250
20190801|2019-01-17 09:30,17,79.675,79.8,79.525,79.75,104
20190801|2019-01-17 10:00,17,79.675,79.875,79.5,79.525,122
20190801|2019-01-17 10:30,17,79.525,79.575,79.125,79.475,105
20190801|2019-01-17 11:00,17,79.5,79.7,79.4,79.425,173
20190801|2019-01-17 11:30,17,79.35,79.6,79.325,79.45,51
20190801|2019-01-17 12:00,17,79.45,79.6,79.375,79.4,78
20190801|2019-01-17 12:30,17,79.375,79.4,79.075,79.15,279
20190801|2019-01-17 13:00,17,79.125,79.225,79.1,79.175,33
20190801|2019-01-18 08:30,18,79.3,79.725,79.3,79.625,443
20190801|2019-01-18 09:00,18,79.625,80.325,79.625,80.175,176
20190801|2019-01-18 09:30,18,80.1,80.725,80.05,80.7,173
20190801|2019-01-18 10:00,18,80.675,81.125,80.675,81.1,106
20190801|2019-01-18 10:30,18,81.1,81.275,80.95,81.2,77
20190801|2019-01-18 11:00,18,81.2,81.2,80.975,80.975,53
20190801|2019-01-18 11:30,18,80.95,81.2,80.9,81.175,34
20190801|2019-01-18 12:00,18,81.2,81.4,81.15,81.35,78
20190801|2019-01-18 12:30,18,81.35,81.35,80.275,80.65,184
20190801|2019-01-18 13:00,18,80.65,80.775,80.6,80.75,37
20190801|2019-01-22 08:30,22,80.925,81.225,80.7,81,158
20190801|2019-01-22 09:00,22,81.1,81.15,80.775,80.95,146
20190801|2019-01-22 09:30,22,80.95,81.025,80.875,81.025,38
20190801|2019-01-22 10:00,22,81.025,81.25,81.025,81.25,80
20190801|2019-01-22 10:30,22,81.225,81.225,81.05,81.1,35
20190801|2019-01-22 11:00,22,81.1,81.125,81,81,41
20190801|2019-01-22 11:30,22,80.975,81.025,80.95,80.975,29
20190801|2019-01-22 12:00,22,81,81.075,80.875,80.875,95
20190801|2019-01-22 12:30,22,80.95,81.45,80.875,81.35,377
20190801|2019-01-22 13:00,22,81.375,81.45,81.35,81.45,53
20190801|2019-01-23 08:30,23,81.1,81.175,80.275,80.55,330
20190801|2019-01-23 09:00,23,80.55,80.55,80.275,80.375,156
20190801|2019-01-23 09:30,23,80.375,80.375,80.025,80.05,110
20190801|2019-01-23 10:00,23,80.075,80.125,80,80.075,77
20190801|2019-01-23 10:30,23,80.1,80.3,80.075,80.25,54
20190801|2019-01-23 11:00,23,80.3,80.425,80.3,80.35,40
20190801|2019-01-23 11:30,23,80.425,80.425,80.4,80.4,3
20190801|2019-01-23 12:00,23,80.45,80.6,80.45,80.55,52
20190801|2019-01-23 12:30,23,80.575,81.275,80.525,81.175,350
20190801|2019-01-23 13:00,23,81.2,81.2,80.925,80.975,45
20190801|2019-01-24 08:30,24,80.8,80.975,80.45,80.55,109
20190801|2019-01-24 09:00,24,80.5,80.65,80.45,80.65,81
20190801|2019-01-24 09:30,24,80.625,80.75,80.525,80.55,40
20190801|2019-01-24 10:00,24,80.5,80.575,80.45,80.55,43
20190801|2019-01-24 10:30,24,80.6,80.6,80.425,80.45,103
20190801|2019-01-24 11:00,24,80.475,80.475,80.375,80.375,150
20190801|2019-01-24 11:30,24,80.35,80.375,80.3,80.3,27
20190801|2019-01-24 12:00,24,80.3,80.375,80.2,80.375,46
20190801|2019-01-24 12:30,24,80.35,80.475,80.225,80.35,302
20190801|2019-01-24 13:00,24,80.3,80.35,80.25,80.35,19
20190801|2019-01-25 08:30,25,80.075,80.075,79.05,79.625,649
20190801|2019-01-25 09:00,25,79.6,79.75,79.4,79.6,153
20190801|2019-01-25 09:30,25,79.6,79.6,79.175,79.375,222
20190801|2019-01-25 10:00,25,79.375,79.5,79.25,79.45,82
20190801|2019-01-25 10:30,25,79.45,79.5,79.25,79.325,46
20190801|2019-01-25 11:00,25,79.325,79.425,79.15,79.325,122
20190801|2019-01-25 11:30,25,79.35,79.425,79.35,79.425,55
20190801|2019-01-25 12:00,25,79.425,79.425,79.325,79.375,33
20190801|2019-01-25 12:30,25,79.4,79.425,79.275,79.375,236
20190801|2019-01-25 13:00,25,79.275,79.3,79.2,79.225,26
20190801|2019-01-28 08:30,28,79.1,79.325,78.525,79.275,336
20190801|2019-01-28 09:00,28,79.35,79.375,78.925,78.925,238
20190801|2019-01-28 09:30,28,78.9,78.975,78.8,78.9,81
20190801|2019-01-28 10:00,28,78.9,79.1,78.85,79.075,43
20190801|2019-01-28 10:30,28,79.05,79.1,78.925,79.1,51
20190801|2019-01-28 11:00,28,79.125,79.35,79.025,79.025,125
20190801|2019-01-28 11:30,28,79.05,79.1,78.975,79.025,101
20190801|2019-01-28 12:00,28,79.05,79.075,78.95,79,54
20190801|2019-01-28 12:30,28,79.025,79.05,78.7,78.725,257
20190801|2019-01-28 13:00,28,78.7,78.825,78.675,78.75,167
20190801|2019-01-29 08:30,29,78.5,78.85,78.125,78.7,230
20190801|2019-01-29 09:00,29,78.65,78.975,78.5,78.825,93
20190801|2019-01-29 09:30,29,78.775,79.15,78.75,78.975,54
20190801|2019-01-29 10:00,29,79,79.175,78.925,79.125,33
20190801|2019-01-29 10:30,29,79.075,79.25,78.975,78.975,57
20190801|2019-01-29 11:00,29,79,79.1,78.95,79.025,45
20190801|2019-01-29 11:30,29,79,79.025,78.9,78.9,21
20190801|2019-01-29 12:00,29,78.85,78.9,78.8,78.875,51
20190801|2019-01-29 12:30,29,78.8,78.9,78.1,78.1,370
20190801|2019-01-29 13:00,29,78.1,78.375,78.1,78.375,91
20190801|2019-01-30 08:30,30,78.925,78.925,78.3,78.9,313
20190801|2019-01-30 09:00,30,78.925,79.025,78.85,78.9,118
20190801|2019-01-30 09:30,30,78.9,78.975,78.85,78.925,111
20190801|2019-01-30 10:00,30,78.925,78.925,78.725,78.725,52
20190801|2019-01-30 10:30,30,78.775,78.775,78.55,78.675,52
20190801|2019-01-30 11:00,30,78.625,78.625,78.5,78.5,62
20190801|2019-01-30 11:30,30,78.55,78.6,78.475,78.55,100
20190801|2019-01-30 12:00,30,78.5,78.65,78.45,78.45,135
20190801|2019-01-30 12:30,30,78.45,78.5,78.2,78.2,321
20190801|2019-01-30 13:00,30,78.2,78.425,78.2,78.4,137
20190801|2019-01-31 08:30,31,78.325,78.875,78.225,78.825,434
20190801|2019-01-31 09:00,31,78.8,78.875,78.45,78.5,169
20190801|2019-01-31 09:30,31,78.475,78.6,78.35,78.4,251
20190801|2019-01-31 10:00,31,78.375,78.6,78.325,78.4,264
20190801|2019-01-31 10:30,31,78.4,78.4,78.275,78.35,105
20190801|2019-01-31 11:00,31,78.3,78.425,78.3,78.425,121
20190801|2019-01-31 11:30,31,78.375,78.375,78.3,78.325,53
20190801|2019-01-31 12:00,31,78.35,78.35,78.125,78.15,104
20190801|2019-01-31 12:30,31,78.15,78.5,78.1,78.125,450
20190801|2019-01-31 13:00,31,78.15,78.225,78.075,78.225,74
20190801|2019-02-01 08:30,1,78.7,78.825,78.45,78.675,200
20190801|2019-02-01 09:00,1,78.625,78.925,78.525,78.775,109
20190801|2019-02-01 09:30,1,78.775,78.875,78.675,78.875,30
20190801|2019-02-01 10:00,1,78.85,78.9,78.75,78.775,63
20190801|2019-02-01 10:30,1,78.775,78.8,78.55,78.55,28
20190801|2019-02-01 11:00,1,78.6,78.6,78.375,78.45,90
20190801|2019-02-01 11:30,1,78.45,78.775,78.45,78.675,103
20190801|2019-02-01 12:00,1,78.55,78.6,78.425,78.475,57
20190801|2019-02-01 12:30,1,78.5,78.975,78.2,78.925,492
20190801|2019-02-01 13:00,1,78.85,79.125,78.825,79,103
20190801|2019-02-04 08:30,4,78.775,79.25,78.35,78.725,184
20190801|2019-02-04 09:00,4,78.75,79.4,78.675,79.35,152
20190801|2019-02-04 09:30,4,79.35,80.5,79.2,80.475,281
20190801|2019-02-04 10:00,4,80.5,80.625,80.275,80.55,174
20190801|2019-02-04 10:30,4,80.55,80.625,80.25,80.325,191
20190801|2019-02-04 11:00,4,80.325,80.325,80.075,80.225,135
20190801|2019-02-04 11:30,4,80.2,80.275,80.05,80.1,80
20190801|2019-02-04 12:00,4,80.1,80.325,80.075,80.3,54
20190801|2019-02-04 12:30,4,80.25,80.425,79.95,80.35,361
20190801|2019-02-04 13:00,4,80.325,80.45,80.275,80.425,36
20190801|2019-02-05 08:30,5,80.3,80.4,79.475,79.5,200
20190801|2019-02-05 09:00,5,79.525,79.65,79.5,79.55,73
20190801|2019-02-05 09:30,5,79.6,79.825,79.575,79.725,62
20190801|2019-02-05 10:00,5,79.725,79.8,79.65,79.8,35
20190801|2019-02-05 10:30,5,79.7,79.95,79.7,79.825,57
20190801|2019-02-05 11:00,5,79.875,79.9,79.775,79.8,20
20190801|2019-02-05 11:30,5,79.75,79.75,79.525,79.65,48
20190801|2019-02-05 12:00,5,79.65,79.825,79.6,79.7,63
20190801|2019-02-05 12:30,5,79.675,79.725,79.375,79.45,220
20190801|2019-02-05 13:00,5,79.425,79.45,79.3,79.3,29
20190801|2019-02-06 08:30,6,79.3,79.55,79.175,79.55,131
20190801|2019-02-06 09:00,6,79.5,79.575,79.35,79.45,71
20190801|2019-02-06 09:30,6,79.425,79.5,79.325,79.425,59
20190801|2019-02-06 10:00,6,79.4,79.5,79.325,79.5,40
20190801|2019-02-06 10:30,6,79.475,79.5,79.325,79.35,69
20190801|2019-02-06 11:00,6,79.325,79.375,79.225,79.3,58
20190801|2019-02-06 11:30,6,79.275,79.3,79.25,79.25,9
20190801|2019-02-06 12:00,6,79.225,79.25,79.225,79.25,37
20190801|2019-02-06 12:30,6,79.225,79.275,79.125,79.225,488
20190801|2019-02-06 13:00,6,79.225,79.275,79.225,79.275,26
20190801|2019-02-07 08:30,7,79.2,79.2,78.525,78.925,440
20190801|2019-02-07 09:00,7,78.925,78.925,78.625,78.675,110
20190801|2019-02-07 09:30,7,78.625,78.8,78.6,78.725,111
20190801|2019-02-07 10:00,7,78.725,78.725,78.55,78.65,192
20190801|2019-02-07 10:30,7,78.625,78.675,78.375,78.625,207
20190801|2019-02-07 11:00,7,78.625,78.65,78.45,78.475,74
20190801|2019-02-07 11:30,7,78.5,78.55,78.45,78.5,43
20190801|2019-02-07 12:00,7,78.5,78.525,78.425,78.425,28
20190801|2019-02-07 12:30,7,78.425,78.425,78.05,78.125,1010
20190801|2019-02-07 13:00,7,78.1,78.15,78,78,211
20190801|2019-02-08 08:30,8,78.075,78.1,77.7,77.9,249
20190801|2019-02-08 09:00,8,77.85,77.85,77.7,77.825,52
20190801|2019-02-08 09:30,8,77.8,77.8,77.35,77.45,131
20190801|2019-02-08 10:00,8,77.425,77.45,77.15,77.2,154
20190801|2019-02-08 10:30,8,77.175,77.175,76.775,77.1,175
20190801|2019-02-08 11:00,8,77.1,77.1,76.925,77.025,45
20190801|2019-02-08 11:30,8,76.975,76.975,76.85,76.925,51
20190801|2019-02-08 12:00,8,76.95,77.05,76.925,77.05,47
20190801|2019-02-08 12:30,8,77,77.45,76.95,77.325,584
20190801|2019-02-08 13:00,8,77.3,77.425,77.2,77.3,87
20190801|2019-02-11 08:30,11,77.275,77.525,77.15,77.3,279
20190801|2019-02-11 09:00,11,77.25,77.25,77.15,77.225,67
20190801|2019-02-11 09:30,11,77.225,77.225,77.05,77.05,38
20190801|2019-02-11 10:00,11,77.025,77.025,76.925,76.95,34
20190801|2019-02-11 10:30,11,76.925,77.075,76.8,77.075,74
20190801|2019-02-11 11:00,11,77.1,77.225,77.05,77.225,73
20190801|2019-02-11 11:30,11,77.225,78.025,77.225,77.95,238
20190801|2019-02-11 12:00,11,78,78.4,77.925,78.35,203
20190801|2019-02-11 12:30,11,78.4,78.8,78.225,78.725,1372
20190801|2019-02-11 13:00,11,78.725,78.725,78.575,78.7,65
20190801|2019-02-12 08:30,12,79.1,80.725,78.925,80.225,946
20190801|2019-02-12 09:00,12,80.25,80.75,80.075,80.625,433
20190801|2019-02-12 09:30,12,80.625,80.85,80.35,80.475,409
20190801|2019-02-12 10:00,12,80.55,80.65,80.525,80.575,108
20190801|2019-02-12 10:30,12,80.55,80.55,80.225,80.425,119
20190801|2019-02-12 11:00,12,80.475,80.6,80.45,80.45,55
20190801|2019-02-12 11:30,12,80.425,80.45,80.375,80.375,49
20190801|2019-02-12 12:00,12,80.35,80.35,80.05,80.1,69
20190801|2019-02-12 12:30,12,80.075,80.325,79.85,80.3,872
20190801|2019-02-12 13:00,12,80.3,80.425,80.3,80.425,176
20190801|2019-02-13 08:30,13,79.975,80.725,79.9,80.55,771
20190801|2019-02-13 09:00,13,80.575,80.9,80.575,80.825,434
20190801|2019-02-13 09:30,13,80.85,80.875,80.75,80.775,89
20190801|2019-02-13 10:00,13,80.8,80.85,80.75,80.75,131
20190801|2019-02-13 10:30,13,80.775,80.825,80.75,80.8,103
20190801|2019-02-13 11:00,13,80.8,80.8,80.725,80.75,150
20190801|2019-02-13 11:30,13,80.775,80.775,80.625,80.65,71
20190801|2019-02-13 12:00,13,80.625,80.65,80.475,80.575,105
20190801|2019-02-13 12:30,13,80.575,80.925,80.55,80.925,898
20190801|2019-02-13 13:00,13,80.925,80.975,80.875,80.95,89
20190801|2019-02-14 08:30,14,80.475,80.5,79.975,80.35,561
20190801|2019-02-14 09:00,14,80.325,80.775,80.25,80.35,286
20190801|2019-02-14 09:30,14,80.35,80.425,80.1,80.15,87
20190801|2019-02-14 10:00,14,80.15,80.575,80.15,80.275,156
20190801|2019-02-14 10:30,14,80.275,80.575,80.2,80.225,76
20190801|2019-02-14 11:00,14,80.4,80.65,80.35,80.45,152
20190801|2019-02-14 11:30,14,80.475,80.6,80.225,80.35,174
20190801|2019-02-14 12:00,14,80.45,80.5,80.25,80.4,55
20190801|2019-02-14 12:30,14,80.4,80.7,80.1,80.6,779
20190801|2019-02-14 13:00,14,80.575,80.575,80.225,80.35,137
20190801|2019-02-15 08:30,15,80.25,80.775,80.025,80.475,176
20190801|2019-02-15 09:00,15,80.525,80.525,80.25,80.25,47
20190801|2019-02-15 09:30,15,80.3,80.4,80.15,80.375,66
20190801|2019-02-15 10:00,15,80.325,80.375,80.075,80.2,49
20190801|2019-02-15 10:30,15,80.35,80.6,80.35,80.375,88
20190801|2019-02-15 11:00,15,80.375,80.625,80.375,80.625,60
20190801|2019-02-15 11:30,15,80.575,80.65,80.525,80.6,37
20190801|2019-02-15 12:00,15,80.6,80.975,80.55,80.7,371
20190801|2019-02-15 12:30,15,80.65,80.925,80.3,80.525,385
20190801|2019-02-15 13:00,15,80.525,80.55,80.45,80.525,58
20190801|2019-02-19 08:30,19,80.125,80.275,78.05,78.425,547
20190801|2019-02-19 09:00,19,78.375,78.525,77.75,78.425,262
20190801|2019-02-19 09:30,19,78.35,78.475,77.45,77.45,231
20190801|2019-02-19 10:00,19,77.45,77.45,77.45,77.45,195
20190801|2019-02-19 10:30,19,77.45,77.525,77.45,77.45,102
20190801|2019-02-19 11:00,19,77.45,77.45,77.45,77.45,25
20190801|2019-02-19 11:30,19,77.45,77.45,77.45,77.45,5
20190801|2019-02-19 12:30,19,77.45,77.45,77.45,77.45,67
20190801|2019-02-19 13:00,19,77.45,77.45,77.45,77.45,12
20190801|2019-02-20 08:30,20,77.45,78.175,76.8,76.925,820
20190801|2019-02-20 09:00,20,76.85,76.9,75.625,75.9,1093
20190801|2019-02-20 09:30,20,75.8,77.45,75.425,76.75,931
20190801|2019-02-20 10:00,20,76.7,77.025,76.475,76.65,159
20190801|2019-02-20 10:30,20,76.675,76.75,76.15,76.475,239
20190801|2019-02-20 11:00,20,76.525,76.65,76.425,76.425,87
20190801|2019-02-20 11:30,20,76.4,76.575,76.375,76.55,50
20190801|2019-02-20 12:00,20,76.525,76.6,76.375,76.375,51
20190801|2019-02-20 12:30,20,76.45,77,76.15,76.375,898
20190801|2019-02-20 13:00,20,76.375,76.375,76.25,76.35,118
20190801|2019-02-21 08:30,21,77.4,78.375,77.15,78.25,893
20190801|2019-02-21 09:00,21,78.25,78.375,77.475,78.225,453
20190801|2019-02-21 09:30,21,78.075,78.2,78,78.2,106
20190801|2019-02-21 10:00,21,78.175,78.4,78.1,78.325,90
20190801|2019-02-21 10:30,21,78.3,78.5,78.3,78.5,135
20190801|2019-02-21 11:00,21,78.5,78.55,78.4,78.45,111
20190801|2019-02-21 11:30,21,78.5,78.575,78.45,78.45,59
20190801|2019-02-21 12:00,21,78.5,78.875,78.4,78.7,217
20190801|2019-02-21 12:30,21,78.725,79.225,78.35,78.85,741
20190801|2019-02-21 13:00,21,78.85,79.2,78.825,79.125,150
20190801|2019-02-22 08:30,22,78.65,79.55,78.475,79,488
20190801|2019-02-22 09:00,22,79.05,79.05,78.275,78.7,128
20190801|2019-02-22 09:30,22,78.75,78.95,78.6,78.825,181
20190801|2019-02-22 10:00,22,78.85,79.125,78.65,79.05,163
20190801|2019-02-22 10:30,22,79.05,79.05,78.675,78.675,112
20190801|2019-02-22 11:00,22,78.675,78.9,78.625,78.65,26
20190801|2019-02-22 11:30,22,78.7,78.9,78.65,78.825,41
20190801|2019-02-22 12:00,22,78.825,78.925,78.7,78.825,63
20190801|2019-02-22 12:30,22,78.8,79.125,78.55,79.1,755
20190801|2019-02-22 13:00,22,79.125,79.15,78.95,79,79
20190801|2019-02-25 08:30,25,78.875,79,78.05,78.3,379
20190801|2019-02-25 09:00,25,78.3,78.425,78.025,78.025,378
20190801|2019-02-25 09:30,25,78.025,78.15,77.95,78.025,77
20190801|2019-02-25 10:00,25,77.975,78.025,77.625,77.675,98
20190801|2019-02-25 10:30,25,77.675,78.075,77.65,77.925,122
20190801|2019-02-25 11:00,25,78,78.275,77.85,78.25,57
20190801|2019-02-25 11:30,25,78.25,78.275,78.125,78.2,53
20190801|2019-02-25 12:00,25,78.275,78.325,77.8,77.9,77
20190801|2019-02-25 12:30,25,77.825,78.125,77.5,77.725,623
20190801|2019-02-25 13:00,25,77.725,77.85,77.625,77.85,95
20190801|2019-02-26 08:30,26,78.35,78.425,77.75,77.85,332
20190801|2019-02-26 09:00,26,77.925,78.1,77.225,77.525,246
20190801|2019-02-26 09:30,26,77.55,77.775,77.375,77.625,172
20190801|2019-02-26 10:00,26,77.65,78.075,77.65,77.825,120
20190801|2019-02-26 10:30,26,77.9,77.975,77.775,77.95,54
20190801|2019-02-26 11:00,26,77.95,78.45,77.95,78.45,154
20190801|2019-02-26 11:30,26,78.425,78.625,78.25,78.25,143
20190801|2019-02-26 12:00,26,78.275,78.55,78.2,78.55,367
20190801|2019-02-26 12:30,26,78.55,78.6,78.025,78.15,772
20190801|2019-02-26 13:00,26,78.15,78.175,78.025,78.05,100
20190801|2019-02-27 08:30,27,77.6,77.975,77.225,77.95,459
20190801|2019-02-27 09:00,27,77.95,78.05,77.9,77.925,174
20190801|2019-02-27 09:30,27,77.925,78,77.775,77.925,215
20190801|2019-02-27 10:00,27,77.925,78.825,77.85,78.65,261
20190801|2019-02-27 10:30,27,78.7,78.975,78.6,78.75,264
20190801|2019-02-27 11:00,27,78.675,78.75,78.325,78.5,134
20190801|2019-02-27 11:30,27,78.475,78.65,78.4,78.6,76
20190801|2019-02-27 12:00,27,78.625,78.95,78.625,78.75,124
20190801|2019-02-27 12:30,27,78.775,78.775,78.325,78.525,453
20190801|2019-02-27 13:00,27,78.5,78.525,78.125,78.425,271
20190801|2019-02-28 08:30,28,78.45,79.3,78.45,79.1,686
20190801|2019-02-28 09:00,28,79.1,79.125,78.725,78.725,311
20190801|2019-02-28 09:30,28,78.725,78.95,78.7,78.7,132
20190801|2019-02-28 10:00,28,78.7,78.85,78.675,78.8,176
20190801|2019-02-28 10:30,28,78.8,78.8,78.35,78.6,211
20190801|2019-02-28 11:00,28,78.625,78.725,78.4,78.6,231
20190801|2019-02-28 11:30,28,78.625,78.65,78.475,78.5,54
20190801|2019-02-28 12:00,28,78.525,78.525,78.25,78.4,97
20190801|2019-02-28 12:30,28,78.425,78.7,78.275,78.7,643
20190801|2019-02-28 13:00,28,78.675,78.675,78.45,78.45,54
20190801|2019-03-01 08:30,1,78.675,79.325,78.625,79.2,515
20190801|2019-03-01 09:00,1,79.2,79.225,78.675,78.675,408
20190801|2019-03-01 09:30,1,78.65,78.75,78.375,78.425,345
20190801|2019-03-01 10:00,1,78.475,78.475,78.175,78.25,414
20190801|2019-03-01 10:30,1,78.225,78.5,78.15,78.425,173
20190801|2019-03-01 11:00,1,78.425,78.625,78.3,78.3,112
20190801|2019-03-01 11:30,1,78.275,78.4,78.125,78.4,131
20190801|2019-03-01 12:00,1,78.375,78.525,78.3,78.5,52
20190801|2019-03-01 12:30,1,78.5,78.55,78.225,78.425,561
20190801|2019-03-01 13:00,1,78.425,78.55,78.325,78.35,73
20190801|2019-03-04 08:30,4,78.9,79.025,78.425,78.575,377
20190801|2019-03-04 09:00,4,78.55,78.6,78.1,78.3,306
20190801|2019-03-04 09:30,4,78.275,78.325,78.2,78.275,93
20190801|2019-03-04 10:00,4,78.3,78.35,78.1,78.175,34
20190801|2019-03-04 10:30,4,78.175,78.35,78.15,78.2,70
20190801|2019-03-04 11:00,4,78.15,78.175,77.9,77.975,127
20190801|2019-03-04 11:30,4,78.05,78.075,77.9,77.95,96
20190801|2019-03-04 12:00,4,77.9,77.95,77.825,77.875,67
20190801|2019-03-04 12:30,4,77.925,78.15,77.8,78.125,474
20190801|2019-03-04 13:00,4,78.125,78.15,78.05,78.05,73
20190801|2019-03-05 08:30,5,78.25,78.6,78.1,78.5,275
20190801|2019-03-05 09:00,5,78.575,78.9,78.425,78.7,138
20190801|2019-03-05 09:30,5,78.7,78.925,78.675,78.9,147
20190801|2019-03-05 10:00,5,78.875,79.075,78.875,79.075,48
20190801|2019-03-05 10:30,5,79.1,79.325,79.05,79.275,138
20190801|2019-03-05 11:00,5,79.2,79.25,78.875,79.225,137
20190801|2019-03-05 11:30,5,79.275,79.4,79.15,79.15,82
20190801|2019-03-05 12:00,5,79.15,79.45,79.125,79.275,164
20190801|2019-03-05 12:30,5,79.275,79.5,78.95,78.975,695
20190801|2019-03-05 13:00,5,78.975,79.075,78.875,79,118
20190801|2019-03-06 08:30,6,79.025,79.05,78.6,78.85,203
20190801|2019-03-06 09:00,6,78.8,78.925,78.8,78.875,28
20190801|2019-03-06 09:30,6,78.8,78.8,78.575,78.65,170
20190801|2019-03-06 10:00,6,78.675,78.8,78.6,78.65,121
20190801|2019-03-06 10:30,6,78.65,79.2,78.625,79,144
20190801|2019-03-06 11:00,6,78.975,79.025,78.875,78.9,60
20190801|2019-03-06 11:30,6,78.875,78.975,78.775,78.825,99
20190801|2019-03-06 12:00,6,78.825,78.875,78.65,78.65,142
20190801|2019-03-06 12:30,6,78.675,78.775,78.475,78.65,494
20190801|2019-03-06 13:00,6,78.675,78.8,78.65,78.8,89
20190801|2019-03-07 08:30,7,79,79.025,78.325,78.325,417
20190801|2019-03-07 09:00,7,78.35,78.5,78.275,78.275,278
20190801|2019-03-07 09:30,7,78.25,78.4,78.15,78.375,116
20190801|2019-03-07 10:00,7,78.4,78.475,78.25,78.275,212
20190801|2019-03-07 10:30,7,78.3,78.375,78.1,78.275,118
20190801|2019-03-07 11:00,7,78.275,78.475,78.25,78.325,90
20190801|2019-03-07 11:30,7,78.325,78.375,78.225,78.3,48
20190801|2019-03-07 12:00,7,78.275,78.4,78.1,78.125,163
20190801|2019-03-07 12:30,7,78.15,79.1,78.05,79.025,1057
20190801|2019-03-07 13:00,7,79,79.35,78.925,79.275,228
20190801|2019-03-08 08:30,8,79,80.325,79,80.3,734
20190801|2019-03-08 09:00,8,80.325,80.375,79.85,79.95,362
20190801|2019-03-08 09:30,8,79.9,80.3,79.85,79.95,300
20190801|2019-03-08 10:00,8,79.975,80.05,79.85,79.875,121
20190801|2019-03-08 10:30,8,79.85,79.95,79.525,79.55,280
20190801|2019-03-08 11:00,8,79.575,80.15,79.5,80.125,399
20190801|2019-03-08 11:30,8,80.075,80.25,79.9,79.925,176
20190801|2019-03-08 12:00,8,79.9,80.125,79.9,80.1,222
20190801|2019-03-08 12:30,8,80.1,80.875,80.1,80.8,999
20190801|2019-03-08 13:00,8,80.775,81,80.575,81,181
20190801|2019-03-11 08:30,11,81,81.35,80.3,81,709
20190801|2019-03-11 09:00,11,80.95,81.475,80.775,80.825,707
20190801|2019-03-11 09:30,11,80.85,81.425,80.85,81.2,390
20190801|2019-03-11 10:00,11,81.25,81.575,81.125,81.575,202
20190801|2019-03-11 10:30,11,81.6,82.5,81.6,82.45,740
20190801|2019-03-11 11:00,11,82.45,82.575,82.075,82.225,320
20190801|2019-03-11 11:30,11,82.2,82.275,82,82.225,165
20190801|2019-03-11 12:00,11,82.2,82.4,82.075,82.225,315
20190801|2019-03-11 12:30,11,82.25,82.6,81.925,82.55,1039
20190801|2019-03-11 13:00,11,82.6,82.65,82.05,82.05,90
20190801|2019-03-12 08:30,12,82.575,82.675,81.725,82.125,694
20190801|2019-03-12 09:00,12,82.15,82.45,81.925,82.025,458
20190801|2019-03-12 09:30,12,81.975,82,81.675,81.8,287
20190801|2019-03-12 10:00,12,81.775,81.825,81.725,81.725,211
20190801|2019-03-12 10:30,12,81.75,81.925,81.75,81.825,178
20190801|2019-03-12 11:00,12,81.825,82.275,81.825,82.15,297
20190801|2019-03-12 11:30,12,82.15,82.5,82.15,82.5,253
20190801|2019-03-12 12:00,12,82.475,82.6,82.325,82.325,286
20190801|2019-03-12 12:30,12,82.325,83.45,82.25,83.35,1638
20190801|2019-03-12 13:00,12,83.325,83.325,83.025,83.1,112
20190801|2019-03-13 08:30,13,83.175,84.3,83.15,84.3,1037
20190801|2019-03-13 09:00,13,84.35,84.825,84.35,84.375,691
20190801|2019-03-13 09:30,13,84.375,84.625,84.3,84.3,426
20190801|2019-03-13 10:00,13,84.375,84.625,84.225,84.375,290
20190801|2019-03-13 10:30,13,84.425,84.55,84.075,84.275,275
20190801|2019-03-13 11:00,13,84.275,84.55,84.25,84.35,768
20190801|2019-03-13 11:30,13,84.375,84.425,83.475,83.65,644
20190801|2019-03-13 12:00,13,83.7,83.9,83.55,83.775,172
20190801|2019-03-13 12:30,13,83.75,84.975,83.725,84.9,1964
20190801|2019-03-13 13:00,13,84.9,84.9,84.75,84.775,215
20190801|2019-03-14 08:30,14,84.25,85.675,84.25,85.625,1491
20190801|2019-03-14 09:00,14,85.6,85.775,85.45,85.675,568
20190801|2019-03-14 09:30,14,85.65,86.275,85.65,86.025,491
20190801|2019-03-14 10:00,14,86,86.2,85.9,86.2,237
20190801|2019-03-14 10:30,14,86.175,86.3,86.025,86.05,277
20190801|2019-03-14 11:00,14,86.05,86.175,86,86.1,272
20190801|2019-03-14 11:30,14,86.1,86.15,85.725,85.925,332
20190801|2019-03-14 12:00,14,85.925,86.1,85.85,86.1,391
20190801|2019-03-14 12:30,14,86.1,86.85,86.05,86.725,1124
20190801|2019-03-14 13:00,14,86.7,86.725,86.525,86.65,178
20190801|2019-03-15 08:30,15,86.75,89.75,86.6,89.75,1655
20190801|2019-03-15 09:00,15,89.75,89.75,88.6,89.1,1290
20190801|2019-03-15 09:30,15,89.15,89.4,88.95,89.2,296
20190801|2019-03-15 10:00,15,89.175,89.75,89.125,89.675,948
20190801|2019-03-15 10:30,15,89.65,89.75,89.575,89.75,554
20190801|2019-03-15 11:00,15,89.75,89.75,89.675,89.75,93
20190801|2019-03-15 11:30,15,89.75,89.75,89.575,89.725,229
20190801|2019-03-15 12:00,15,89.675,89.75,89.65,89.75,126
20190801|2019-03-15 12:30,15,89.75,89.75,89.75,89.75,13
20190801|2019-03-18 08:30,18,91.325,92.5,89,90.1,2340
20190801|2019-03-18 09:00,18,90.125,91,90.075,90.4,698
20190801|2019-03-18 09:30,18,90.375,90.45,89.975,90.1,284
20190801|2019-03-18 10:00,18,90.15,90.35,89.975,90.025,378
20190801|2019-03-18 10:30,18,90.025,90.175,89.85,90.025,934
20190801|2019-03-18 11:00,18,90.025,90.075,89.575,89.75,350
20190801|2019-03-18 11:30,18,89.775,89.975,89.725,89.975,210
20190801|2019-03-18 12:00,18,89.925,90.15,89.9,89.925,213
20190801|2019-03-18 12:30,18,89.95,91.25,89.95,91.2,1131
20190801|2019-03-18 13:00,18,91.2,91.2,90.8,90.875,129
20190801|2019-03-19 08:30,19,91.275,91.575,90.75,90.9,873
20190801|2019-03-19 09:00,19,91,91.3,90.55,90.55,478
20190801|2019-03-19 09:30,19,90.55,91.7,90.525,91.7,238
20190801|2019-03-19 10:00,19,91.725,91.725,90.975,91.025,181
20190801|2019-03-19 10:30,19,91,91.2,90.425,91.025,193
20190801|2019-03-19 11:00,19,91.075,91.325,90.55,90.6,154
20190801|2019-03-19 11:30,19,90.6,90.75,89.5,89.575,374
20190801|2019-03-19 12:00,19,89.625,91.275,89.625,90.9,287
20190801|2019-03-19 12:30,19,90.875,91.3,90.425,91.075,524
20190801|2019-03-19 13:00,19,91.05,91.3,90.9,90.9,68
20190801|2019-03-20 08:30,20,91.275,92.475,91.225,92.175,813
20190801|2019-03-20 09:00,20,92.225,92.9,92.175,92.5,776
20190801|2019-03-20 09:30,20,92.525,92.9,92.525,92.75,185
20190801|2019-03-20 10:00,20,92.8,93.1,92.625,93.1,256
20190801|2019-03-20 10:30,20,93.1,93.975,93.1,93.975,338
20190801|2019-03-20 11:00,20,93.975,93.975,93.975,93.975,78
20190801|2019-03-20 11:30,20,93.975,93.975,93.675,93.825,285
20190801|2019-03-20 12:00,20,93.8,93.975,93.775,93.975,44
20190801|2019-03-20 12:30,20,93.975,93.975,93.975,93.975,15
20190801|2019-03-20 13:00,20,93.975,93.975,93.975,93.975,11
20190801|2019-03-21 08:30,21,94.125,98.475,94.075,96.85,2305
20190801|2019-03-21 09:00,21,96.8,97.9,96.2,97.625,697
20190801|2019-03-21 09:30,21,97.7,98,97.4,98,364
20190801|2019-03-21 10:00,21,97.95,98.2,97.7,97.8,571
20190801|2019-03-21 10:30,21,97.775,98.425,97.75,98.325,443
20190801|2019-03-21 11:00,21,98.3,98.475,98.1,98.325,303
20190801|2019-03-21 11:30,21,98.3,98.475,97.625,98.475,554
20190801|2019-03-21 12:00,21,98.475,98.475,98.475,98.475,21
20190801|2019-03-21 12:30,21,98.475,98.475,98.475,98.475,26
20190801|2019-03-21 13:00,21,98.475,98.475,98.475,98.475,3
20190801|2019-03-22 08:30,22,100,102.75,100,102.725,2869
20190801|2019-03-22 09:00,22,102.75,102.975,101.925,102.125,1411
20190801|2019-03-22 09:30,22,102.125,102.425,100.525,101.075,1018
20190801|2019-03-22 10:00,22,101.075,101.125,96.125,96.725,1872
20190801|2019-03-22 10:30,22,96.65,100,96.55,99.825,745
20190801|2019-03-22 11:00,22,99.675,100.275,99.1,100.025,479
20190801|2019-03-22 11:30,22,100.075,100.175,99.55,99.6,355
20190801|2019-03-22 12:00,22,99.6,100.1,98.55,98.675,470
20190801|2019-03-22 12:30,22,98.65,99.775,98.65,99.4,1616
20190801|2019-03-22 13:00,22,99.45,99.45,99.025,99.3,104
20190801|2019-03-25 08:30,25,100.7,101.65,99.3,100.825,1486
20190801|2019-03-25 09:00,25,100.8,101.1,100.1,100.1,383
20190801|2019-03-25 09:30,25,100.125,100.4,99.075,99.475,556
20190801|2019-03-25 10:00,25,99.55,100.025,99.05,99.075,342
20190801|2019-03-25 10:30,25,99.1,99.475,98.625,98.675,498
20190801|2019-03-25 11:00,25,98.65,99.175,98.4,98.75,264
20190801|2019-03-25 11:30,25,98.725,99.275,98.625,99.15,238
20190801|2019-03-25 12:00,25,99.25,99.65,99.05,99.5,283
20190801|2019-03-25 12:30,25,99.5,99.85,98.9,99.125,892
20190801|2019-03-25 13:00,25,99.175,99.175,98.85,99,118
20190801|2019-03-26 08:30,26,99.675,99.925,98.375,99.5,731
20190801|2019-03-26 09:00,26,99.475,99.675,99.225,99.275,362
20190801|2019-03-26 09:30,26,99.275,100.225,99.25,99.825,684
20190801|2019-03-26 10:00,26,99.875,99.9,99,99.325,367
20190801|2019-03-26 10:30,26,99.275,99.425,98.775,99.175,283
20190801|2019-03-26 11:00,26,99.175,99.3,98.9,98.95,139
20190801|2019-03-26 11:30,26,99,99.05,98.9,99.025,73
20190801|2019-03-26 12:00,26,99,99.25,98.95,99.125,184
20190801|2019-03-26 12:30,26,99.1,99.15,98.775,99.125,522
20190801|2019-03-26 13:00,26,99.05,99.075,98.625,98.725,159
20190801|2019-03-27 08:30,27,99.025,99.025,96.725,96.8,941
20190801|2019-03-27 09:00,27,96.825,98.225,96.825,98.2,497
20190801|2019-03-27 09:30,27,98.225,98.275,97.375,97.75,229
20190801|2019-03-27 10:00,27,97.45,97.95,97.35,97.9,166
20190801|2019-03-27 10:30,27,97.95,98.3,97.8,98,131
20190801|2019-03-27 11:00,27,97.975,98.125,97.425,97.875,96
20190801|2019-03-27 11:30,27,97.775,98.2,97.775,97.95,154
20190801|2019-03-27 12:00,27,97.925,98.65,97.925,98.5,213
20190801|2019-03-27 12:30,27,98.55,99.175,98.55,98.975,662
20190801|2019-03-27 13:00,27,98.9,98.925,98.775,98.925,148
20190801|2019-03-28 08:30,28,98.05,98.875,97.65,98.15,804
20190801|2019-03-28 09:00,28,98.15,98.35,97.7,98.075,268
20190801|2019-03-28 09:30,28,98.075,98.25,96.925,97.15,425
20190801|2019-03-28 10:00,28,97.175,97.525,97.125,97.2,309
20190801|2019-03-28 10:30,28,97.2,97.275,96.625,96.75,237
20190801|2019-03-28 11:00,28,96.725,96.75,96.05,96.05,1013
20190801|2019-03-28 11:30,28,96.05,96.325,96.05,96.05,147
20190801|2019-03-28 12:00,28,96.05,96.05,96.05,96.05,100
20190801|2019-03-28 12:30,28,96.05,96.25,96.05,96.05,316
20190801|2019-03-28 13:00,28,96.05,96.05,96.05,96.05,1
20190801|2019-03-29 08:30,29,95.1,95.35,91.7,92.675,1948
20190801|2019-03-29 09:00,29,92.65,94.375,92.625,94.1,1099
20190801|2019-03-29 09:30,29,94.05,95.475,93.85,95.125,490
20190801|2019-03-29 10:00,29,95.15,96.425,95.15,95.925,561
20190801|2019-03-29 10:30,29,95.975,96.6,95.4,95.85,388
20190801|2019-03-29 11:00,29,95.85,96.05,94.125,94.3,294
20190801|2019-03-29 11:30,29,94.25,94.775,94.25,94.4,210
20190801|2019-03-29 12:00,29,94.45,94.5,93.75,94.025,292
20190801|2019-03-29 12:30,29,94.05,94.8,92.775,92.85,809
20190801|2019-03-29 13:00,29,92.875,93.175,92,92.15,255
20190801|2019-04-01 08:30,1,91.8,93.075,90.275,92.425,1234
20190801|2019-04-01 09:00,1,92.375,93.6,92.2,92.2,606
20190801|2019-04-01 09:30,1,92.275,93.15,92.2,92.6,292
20190801|2019-04-01 10:00,1,92.675,92.775,91.75,91.8,228
20190801|2019-04-01 10:30,1,91.775,92.2,91.1,92,253
20190801|2019-04-01 11:00,1,91.975,92.625,91.875,92.425,110
20190801|2019-04-01 11:30,1,92.325,92.8,92.1,92.325,196
20190801|2019-04-01 12:00,1,92.325,92.325,91.625,91.75,140
20190801|2019-04-01 12:30,1,91.725,93.075,91.65,92.975,881
20190801|2019-04-01 13:00,1,92.975,93,92.3,92.75,178
20190801|2019-04-02 08:30,2,93.5,95.5,93.5,95.4,1014
20190801|2019-04-02 09:00,2,95.35,95.35,94.4,94.75,587
20190801|2019-04-02 09:30,2,94.775,94.925,94.375,94.575,268
20190801|2019-04-02 10:00,2,94.575,94.975,94.575,94.75,247
20190801|2019-04-02 10:30,2,94.75,94.975,94.6,94.95,512
20190801|2019-04-02 11:00,2,94.875,94.925,94.25,94.675,399
20190801|2019-04-02 11:30,2,94.7,95.05,94.675,94.975,368
20190801|2019-04-02 12:00,2,94.95,94.95,94.475,94.7,454
20190801|2019-04-02 12:30,2,94.7,95.675,94.7,95.5,1336
20190801|2019-04-02 13:00,2,95.5,95.5,95.025,95.5,326
20190801|2019-04-03 08:30,3,95.75,96.8,95.75,96.55,1350
20190801|2019-04-03 09:00,3,96.575,96.675,96.3,96.475,337
20190801|2019-04-03 09:30,3,96.475,96.85,96.4,96.85,210
20190801|2019-04-03 10:00,3,96.825,97,96.7,96.825,325
20190801|2019-04-03 10:30,3,96.775,97.175,96.775,97.125,639
20190801|2019-04-03 11:00,3,97.15,97.175,96.725,97.1,255
20190801|2019-04-03 11:30,3,97.125,97.2,97.05,97.15,218
20190801|2019-04-03 12:00,3,97.2,97.25,97.075,97.1,341
20190801|2019-04-03 12:30,3,97.125,97.525,97.05,97.45,1176
20190801|2019-04-03 13:00,3,97.45,97.575,97.275,97.35,317
20190801|2019-04-04 08:30,4,96.4,99,96.4,98.45,1669
20190801|2019-04-04 09:00,4,98.475,98.75,98.275,98.35,427
20190801|2019-04-04 09:30,4,98.4,99.45,98.325,99.125,802
20190801|2019-04-04 10:00,4,99.15,99.375,98.725,99.15,286
20190801|2019-04-04 10:30,4,99.175,99.525,98.875,99.525,350
20190801|2019-04-04 11:00,4,99.475,100.15,99.475,100.075,580
20190801|2019-04-04 11:30,4,100.075,100.2,99.825,100.125,364
20190801|2019-04-04 12:00,4,100.15,100.15,99.975,100.05,105
20190801|2019-04-04 12:30,4,100.075,100.35,100.075,100.15,571
20190801|2019-04-04 13:00,4,100.15,100.275,100.125,100.175,219
20190801|2019-04-05 08:30,5,100.85,101.575,100.45,101.3,1601
20190801|2019-04-05 09:00,5,101.275,101.425,98,99.1,1341
20190801|2019-04-05 09:30,5,99,100.75,98.8,99.875,488
20190801|2019-04-05 10:00,5,99.975,100.9,99.65,100.7,249
20190801|2019-04-05 10:30,5,100.775,101.025,100.475,100.975,239
20190801|2019-04-05 11:00,5,101,101.1,100.2,100.45,241
20190801|2019-04-05 11:30,5,100.525,100.875,100.425,100.575,206
20190801|2019-04-05 12:00,5,100.55,100.8,100.4,100.575,155
20190801|2019-04-05 12:30,5,100.625,101.625,99.875,101.575,1372
20190801|2019-04-05 13:00,5,101.525,101.8,101.3,101.375,257
20190801|2019-04-08 08:30,8,101.375,101.375,100.05,100.55,1100
20190801|2019-04-08 09:00,8,100.475,100.55,99.625,99.875,569
20190801|2019-04-08 09:30,8,99.875,100.7,99.875,100.675,280
20190801|2019-04-08 10:00,8,100.75,101,100.575,100.85,195
20190801|2019-04-08 10:30,8,100.875,100.95,100.275,100.275,283
20190801|2019-04-08 11:00,8,100.275,101.025,100,100.55,297
20190801|2019-04-08 11:30,8,100.6,100.65,100.35,100.6,102
20190801|2019-04-08 12:00,8,100.575,100.975,100.5,100.85,115
20190801|2019-04-08 12:30,8,100.9,100.975,100.225,100.9,865
20190801|2019-04-08 13:00,8,100.875,100.925,100.825,100.825,84
20190801|2019-04-09 08:30,9,99.775,100,98.75,99.125,768
20190801|2019-04-09 09:00,9,99.05,99.45,98.925,99.025,263
20190801|2019-04-09 09:30,9,99.025,99.05,97.8,97.975,795
20190801|2019-04-09 10:00,9,97.975,98.275,97.925,98.25,149
20190801|2019-04-09 10:30,9,98.125,98.425,98.1,98.15,210
20190801|2019-04-09 11:00,9,98.25,98.3,97.8,97.8,192
20190801|2019-04-09 11:30,9,97.8,97.8,97.8,97.8,6
20190801|2019-04-09 12:30,9,97.8,97.8,97.8,97.8,1
20190801|2019-04-09 13:00,9,97.8,97.8,97.8,97.8,28
20190801|2019-04-10 08:30,10,96.8,99.35,96.225,98.55,896
20190801|2019-04-10 09:00,10,98.625,99.375,98.625,98.7,291
20190801|2019-04-10 09:30,10,98.7,99.175,98.65,99.025,168
20190801|2019-04-10 10:00,10,99.05,99.7,98.975,99.6,237
20190801|2019-04-10 10:30,10,99.55,99.7,98.8,99.675,336
20190801|2019-04-10 11:00,10,99.575,99.825,99.525,99.65,138
20190801|2019-04-10 11:30,10,99.65,99.825,99.225,99.525,238
20190801|2019-04-10 12:00,10,99.45,99.8,99.15,99.225,264
20190801|2019-04-10 12:30,10,99.25,99.525,99,99.35,1122
20190801|2019-04-10 13:00,10,99.325,99.4,99.2,99.225,325
20190801|2019-04-11 08:30,11,102,102.15,100.3,101.65,2533
20190801|2019-04-11 09:00,11,101.625,101.675,101.025,101.5,514
20190801|2019-04-11 09:30,11,101.475,101.8,101.45,101.775,406
20190801|2019-04-11 10:00,11,101.775,101.8,101.6,101.7,196
20190801|2019-04-11 10:30,11,101.675,101.7,101.125,101.125,263
20190801|2019-04-11 11:00,11,101.15,101.475,101.05,101.475,209
20190801|2019-04-11 11:30,11,101.375,101.375,101,101.05,212
20190801|2019-04-11 12:00,11,101.025,101.05,100.325,100.45,615
20190801|2019-04-11 12:30,11,100.5,101.175,99.9,100.925,1166
20190801|2019-04-11 13:00,11,100.95,100.95,100.325,100.35,200
20190801|2019-04-12 08:30,12,100.225,100.25,98.875,99.7,1055
20190801|2019-04-12 09:00,12,99.75,100.525,99.725,100.375,624
20190801|2019-04-12 09:30,12,100.4,100.625,100.1,100.45,486
20190801|2019-04-12 10:00,12,100.45,100.55,99.8,100.3,235
20190801|2019-04-12 10:30,12,100.425,100.75,100.25,100.625,321
20190801|2019-04-12 11:00,12,100.625,101.15,100.575,100.725,370
20190801|2019-04-12 11:30,12,100.725,101.225,100.625,101.025,266
20190801|2019-04-12 12:00,12,101.1,101.2,100.925,100.95,118
20190801|2019-04-12 12:30,12,101,101.425,101,101.375,1305
20190801|2019-04-12 13:00,12,101.4,101.4,101.25,101.3,331
20190801|2019-04-15 08:30,15,102,102.375,100.675,101.675,1316
20190801|2019-04-15 09:00,15,101.7,101.75,101.15,101.625,406
20190801|2019-04-15 09:30,15,101.55,101.95,101.4,101.75,265
20190801|2019-04-15 10:00,15,101.75,102,101.7,101.95,291
20190801|2019-04-15 10:30,15,102,102.025,101.725,101.95,424
20190801|2019-04-15 11:00,15,101.925,102.05,101.675,101.8,346
20190801|2019-04-15 11:30,15,101.775,101.8,101.35,101.7,192
20190801|2019-04-15 12:00,15,101.675,101.8,101.4,101.625,206
20190801|2019-04-15 12:30,15,101.625,101.85,101.425,101.825,961
20190801|2019-04-15 13:00,15,101.825,101.85,101.575,101.6,248
20190801|2019-04-16 08:30,16,102.225,102.325,101.5,102.1,808
20190801|2019-04-16 09:00,16,102.075,102.125,101.6,102.05,278
20190801|2019-04-16 09:30,16,102.125,102.85,102.1,102.7,471
20190801|2019-04-16 10:00,16,102.65,102.8,102.2,102.575,551
20190801|2019-04-16 10:30,16,102.5,102.675,102.275,102.475,416
20190801|2019-04-16 11:00,16,102.35,102.575,102.3,102.575,182
20190801|2019-04-16 11:30,16,102.55,102.55,101.575,101.675,492
20190801|2019-04-16 12:00,16,101.65,102.025,100.275,101.025,824
20190801|2019-04-16 12:30,16,101,102.075,100.875,102,1328
20190801|2019-04-16 13:00,16,102.025,102.05,101.4,101.45,545
20190801|2019-04-17 08:30,17,102.2,102.8,100.85,101.025,1019
20190801|2019-04-17 09:00,17,101.05,101.65,100.2,101.6,660
20190801|2019-04-17 09:30,17,101.5,101.6,100.95,101.25,456
20190801|2019-04-17 10:00,17,101.225,101.7,101.15,101.475,311
20190801|2019-04-17 10:30,17,101.4,101.925,101.275,101.85,151
20190801|2019-04-17 11:00,17,101.875,102.125,101.725,102,325
20190801|2019-04-17 11:30,17,101.975,102.225,101.775,101.825,142
20190801|2019-04-17 12:00,17,101.85,102.05,101.525,101.725,188
20190801|2019-04-17 12:30,17,101.75,102.05,101.55,101.825,881
20190801|2019-04-17 13:00,17,101.825,101.875,101.65,101.775,191
20190801|2019-04-18 08:30,18,101.8,102,101.05,101.225,547
20190801|2019-04-18 09:00,18,101.225,101.9,99.875,101.85,810
20190801|2019-04-18 09:30,18,101.825,102.8,101.625,101.75,944
20190801|2019-04-18 10:00,18,101.825,102.05,101.2,101.525,276
20190801|2019-04-18 10:30,18,101.625,101.675,101.375,101.425,122
20190801|2019-04-18 11:00,18,101.35,101.8,101.2,101.75,147
20190801|2019-04-18 11:30,18,101.65,101.8,101.325,101.8,128
20190801|2019-04-18 12:00,18,101.775,101.775,101.25,101.475,104
20190801|2019-04-18 12:30,18,101.475,101.975,101.475,101.75,957
20190801|2019-04-18 13:00,18,101.75,101.775,101.525,101.675,190
20190801|2019-04-22 08:30,22,102,102.05,100.8,100.825,1029
20190801|2019-04-22 09:00,22,100.825,101.325,100.8,100.925,361
20190801|2019-04-22 09:30,22,100.9,100.975,99.95,100.3,435
20190801|2019-04-22 10:00,22,100.15,100.725,100.125,100.65,369
20190801|2019-04-22 10:30,22,100.65,100.65,100.3,100.575,196
20190801|2019-04-22 11:00,22,100.475,100.625,99.875,100.4,371
20190801|2019-04-22 11:30,22,100.375,100.5,100.25,100.275,209
20190801|2019-04-22 12:00,22,100.325,100.35,99.675,99.95,239
20190801|2019-04-22 12:30,22,99.925,100.325,99.5,99.5,747
20190801|2019-04-22 13:00,22,99.525,99.725,98.95,99.275,229
20190801|2019-04-23 08:30,23,99.175,99.3,97.925,98.175,1102
20190801|2019-04-23 09:00,23,98.175,98.4,97.325,97.35,261
20190801|2019-04-23 09:30,23,97.425,97.85,97.425,97.475,267
20190801|2019-04-23 10:00,23,97.5,98.1,97.475,98.05,265
20190801|2019-04-23 10:30,23,98.075,99.95,97.975,99.075,665
20190801|2019-04-23 11:00,23,99.1,99.55,99.025,99.475,147
20190801|2019-04-23 11:30,23,99.475,100,99.425,99.775,334
20190801|2019-04-23 12:00,23,99.8,99.975,99.125,99.15,298
20190801|2019-04-23 12:30,23,99.25,99.325,98.05,98.675,1311
20190801|2019-04-23 13:00,23,98.65,98.8,98.2,98.3,100
20190801|2019-04-24 08:30,24,98.3,98.925,98,98.55,572
20190801|2019-04-24 09:00,24,98.55,98.9,98.425,98.675,331
20190801|2019-04-24 09:30,24,98.75,98.85,98.15,98.3,218
20190801|2019-04-24 10:00,24,98.3,98.475,98.075,98.275,336
20190801|2019-04-24 10:30,24,98.275,99.125,98.125,99.05,349
20190801|2019-04-24 11:00,24,99,99.225,98.55,98.9,229
20190801|2019-04-24 11:30,24,98.9,98.95,98.6,98.625,64
20190801|2019-04-24 12:00,24,98.625,99.05,98.625,98.925,199
20190801|2019-04-24 12:30,24,98.925,99.325,98.725,99.125,726
20190801|2019-04-24 13:00,24,99.125,99.225,99,99.1,159
20190801|2019-04-25 08:30,25,97.475,97.5,96.15,96.375,1953
20190801|2019-04-25 09:00,25,96.4,96.4,96.15,96.15,424
20190801|2019-04-25 09:30,25,96.15,96.15,96.15,96.15,2
20190801|2019-04-25 10:00,25,96.15,96.15,96.15,96.15,1
20190801|2019-04-25 11:00,25,96.15,96.15,96.15,96.15,38
20190801|2019-04-25 11:30,25,96.15,96.15,96.15,96.15,15
20190801|2019-04-25 13:00,25,96.15,96.15,96.15,96.15,1
20190801|2019-04-26 08:30,26,95.275,96.825,94.85,95.85,1104
20190801|2019-04-26 09:00,26,95.65,95.675,94.575,95.275,451
20190801|2019-04-26 09:30,26,95.275,95.425,94.8,95.325,149
20190801|2019-04-26 10:00,26,95.375,96.2,95.375,96.025,337
20190801|2019-04-26 10:30,26,95.975,95.975,95.275,95.275,173
20190801|2019-04-26 11:00,26,95.25,95.325,94.725,94.95,182
20190801|2019-04-26 11:30,26,94.9,95.15,94.675,95.025,141
20190801|2019-04-26 12:00,26,94.925,95.075,94.825,95.025,118
20190801|2019-04-26 12:30,26,95.025,95.075,94.525,94.575,858
20190801|2019-04-26 13:00,26,94.55,94.55,94.3,94.4,218
20190801|2019-04-29 08:30,29,94.475,94.725,92.7,92.9,1089
20190801|2019-04-29 09:00,29,92.9,93.45,92.275,93.45,442
20190801|2019-04-29 09:30,29,93.45,93.525,93.1,93.4,221
20190801|2019-04-29 10:00,29,93.45,93.85,93.275,93.8,117
20190801|2019-04-29 10:30,29,93.9,94.075,93.725,93.9,110
20190801|2019-04-29 11:00,29,93.825,93.875,93.45,93.85,160
20190801|2019-04-29 11:30,29,93.8,93.95,93.725,93.9,41
20190801|2019-04-29 12:00,29,93.7,93.825,93.575,93.725,108
20190801|2019-04-29 12:30,29,93.675,93.975,93.1,93.275,783
20190801|2019-04-29 13:00,29,93.25,93.4,93.1,93.125,131
20190801|2019-04-30 08:30,30,93.425,94.6,93.425,94.1,619
20190801|2019-04-30 09:00,30,94.075,94.075,92.975,93.55,414
20190801|2019-04-30 09:30,30,93.55,94.125,93.55,94,280
20190801|2019-04-30 10:00,30,94,94.125,93.725,93.925,382
20190801|2019-04-30 10:30,30,93.95,94.175,93.7,93.925,384
20190801|2019-04-30 11:00,30,93.9,94,93.725,93.975,177
20190801|2019-04-30 11:30,30,93.925,93.975,93.75,93.8,132
20190801|2019-04-30 12:00,30,93.825,93.85,93.375,93.5,231
20190801|2019-04-30 12:30,30,93.5,94,93,93.05,981
20190801|2019-04-30 13:00,30,93.05,93.075,92.775,92.85,199
20190801|2019-05-01 08:30,1,92.95,94.225,92.125,94.075,1194
20190801|2019-05-01 09:00,1,94.1,94.15,93.75,94.05,192
20190801|2019-05-01 09:30,1,94.05,95.6,93.975,95.5,667
20190801|2019-05-01 10:00,1,95.5,96.075,95.5,96.075,391
20190801|2019-05-01 10:30,1,96.075,96.075,95.9,96.075,341
20190801|2019-05-01 11:00,1,96.075,96.075,95.5,95.975,711
20190801|2019-05-01 11:30,1,95.95,96.075,95.8,95.875,289
20190801|2019-05-01 12:00,1,95.825,96.075,95.225,96.075,250
20190801|2019-05-01 12:30,1,96.075,96.075,96.075,96.075,18
20190801|2019-05-02 08:30,2,96.875,97.4,96.2,97.1,1274
20190801|2019-05-02 09:00,2,97.125,97.8,96.575,97.75,478
20190801|2019-05-02 09:30,2,97.75,97.775,96.975,97.075,211
20190801|2019-05-02 10:00,2,97.075,97.575,97.075,97.575,179
20190801|2019-05-02 10:30,2,97.55,97.55,96.725,97.2,308
20190801|2019-05-02 11:00,2,97.2,97.35,96.275,96.325,443
20190801|2019-05-02 11:30,2,96.325,96.375,95.125,95.525,681
20190801|2019-05-02 12:00,2,95.5,95.675,95.4,95.55,132
20190801|2019-05-02 12:30,2,95.6,96.45,95.6,96.225,1471
20190801|2019-05-02 13:00,2,96.225,96.35,96.15,96.175,165
20190801|2019-05-03 08:30,3,95.95,97.125,95.35,96.875,653
20190801|2019-05-03 09:00,3,96.875,97.625,96.65,97.45,298
20190801|2019-05-03 09:30,3,97.45,97.45,96.4,96.7,329
20190801|2019-05-03 10:00,3,96.675,97,96.575,96.85,103
20190801|2019-05-03 10:30,3,96.875,96.9,96.3,96.7,125
20190801|2019-05-03 11:00,3,96.675,97,96.65,96.775,127
20190801|2019-05-03 11:30,3,96.85,97.2,96.725,96.9,130
20190801|2019-05-03 12:00,3,96.95,97,96.475,96.825,128
20190801|2019-05-03 12:30,3,96.85,97.375,96.75,96.85,686
20190801|2019-05-03 13:00,3,96.85,97.075,96.675,96.9,153
20190801|2019-05-06 08:30,6,93.9,93.9,93.9,93.9,448
20190801|2019-05-06 09:00,6,93.9,93.9,93.9,93.9,52
20190801|2019-05-06 10:30,6,93.9,93.9,93.9,93.9,3
20190801|2019-05-06 11:00,6,93.9,93.9,93.9,93.9,1
20190801|2019-05-06 13:00,6,93.9,93.9,93.9,93.9,10
20190801|2019-05-07 08:30,7,92.5,92.55,89.45,91.075,2242
20190801|2019-05-07 09:00,7,91.1,92.225,90.725,92.05,698
20190801|2019-05-07 09:30,7,92.025,93.45,91.725,92.875,547
20190801|2019-05-07 10:00,7,92.85,92.9,92.175,92.775,331
20190801|2019-05-07 10:30,7,92.8,93.25,92.25,92.8,307
20190801|2019-05-07 11:00,7,92.75,94.475,92.425,94.425,470
20190801|2019-05-07 11:30,7,94.375,95.975,94.3,95.875,706
20190801|2019-05-07 12:00,7,95.925,96.45,95.525,95.7,413
20190801|2019-05-07 12:30,7,95.725,95.725,94.25,94.5,2397
20190801|2019-05-07 13:00,7,94.525,94.525,93.6,93.625,289
20190801|2019-05-08 08:30,8,94.275,95.1,93.25,94.85,896
20190801|2019-05-08 09:00,8,94.825,94.95,93.575,93.75,656
20190801|2019-05-08 09:30,8,93.775,94.425,93.775,94.1,193
20190801|2019-05-08 10:00,8,94.1,94.975,94.1,94.775,292
20190801|2019-05-08 10:30,8,94.8,94.85,93.9,94.025,306
20190801|2019-05-08 11:00,8,94.025,94.1,92.925,93.1,422
20190801|2019-05-08 11:30,8,93.075,93.425,93.05,93.325,380
20190801|2019-05-08 12:00,8,93.3,93.575,93.275,93.45,223
20190801|2019-05-08 12:30,8,93.425,93.55,92.925,93.375,1086
20190801|2019-05-08 13:00,8,93.375,93.5,93.25,93.475,213
20190801|2019-05-09 08:30,9,92.475,92.55,90.45,91.025,1283
20190801|2019-05-09 09:00,9,91,91.8,90.85,91.425,531
20190801|2019-05-09 09:30,9,91.425,91.45,90.85,91.05,171
20190801|2019-05-09 10:00,9,91.05,91.075,90.575,90.7,268
20190801|2019-05-09 10:30,9,90.675,91.175,90.575,90.775,219
20190801|2019-05-09 11:00,9,90.775,92,90.775,91.375,319
20190801|2019-05-09 11:30,9,91.35,92.875,91.325,92.125,523
20190801|2019-05-09 12:00,9,92.125,93.175,92.1,92.575,506
20190801|2019-05-09 12:30,9,92.5,93.4,92.15,93.175,1273
20190801|2019-05-09 13:00,9,93.15,93.3,93.025,93.225,167
20190801|2019-05-10 08:30,10,92.675,93.075,91.975,92.025,1145
20190801|2019-05-10 09:00,10,92.1,92.225,91.25,92.225,919
20190801|2019-05-10 09:30,10,92.15,92.6,91.65,92.35,341
20190801|2019-05-10 10:00,10,92.3,92.75,92.275,92.675,208
20190801|2019-05-10 10:30,10,92.625,93.425,92.15,92.325,531
20190801|2019-05-10 11:00,10,92.35,92.575,92.1,92.2,215
20190801|2019-05-10 11:30,10,92.225,92.575,92.2,92.5,131
20190801|2019-05-10 12:00,10,92.5,92.7,92.375,92.7,173
20190801|2019-05-10 12:30,10,92.7,92.725,92.3,92.675,889
20190801|2019-05-10 13:00,10,92.625,92.65,92.2,92.2,108
20190801|2019-05-13 08:30,13,90.675,91,89.65,90.825,1406
20190801|2019-05-13 09:00,13,90.55,91.35,90.4,90.75,299
20190801|2019-05-13 09:30,13,90.75,91.075,90.225,90.3,468
20190801|2019-05-13 10:00,13,90.325,90.575,90.2,90.35,184
20190801|2019-05-13 10:30,13,90.3,90.9,90.25,90.575,164
20190801|2019-05-13 11:00,13,90.675,90.875,90.425,90.45,132
20190801|2019-05-13 11:30,13,90.45,90.7,90.425,90.475,60
20190801|2019-05-13 12:00,13,90.45,90.45,90,90,176
20190801|2019-05-13 12:30,13,89.975,90.075,89.65,89.65,523
20190801|2019-05-14 08:30,14,90.25,92.2,89.575,91.925,1861
20190801|2019-05-14 09:00,14,91.95,92.125,91.375,91.575,443
20190801|2019-05-14 09:30,14,91.625,91.975,91.05,91.5,415
20190801|2019-05-14 10:00,14,91.525,91.975,91.35,91.85,267
20190801|2019-05-14 10:30,14,91.85,92.075,91.725,91.9,241
20190801|2019-05-14 11:00,14,91.925,92,91.4,91.575,185
20190801|2019-05-14 11:30,14,91.575,92.05,91.375,91.625,291
20190801|2019-05-14 12:00,14,91.6,91.875,91.45,91.725,130
20190801|2019-05-14 12:30,14,91.75,91.975,90.675,91.425,1496
20190801|2019-05-14 13:00,14,91.45,91.7,91.4,91.6,142
20190801|2019-05-15 08:30,15,91.325,92.15,91.325,91.85,755
20190801|2019-05-15 09:00,15,91.85,92.225,91.8,92.075,251
20190801|2019-05-15 09:30,15,92.075,92.325,91.925,92.325,496
20190801|2019-05-15 10:00,15,92.325,92.375,92.025,92.125,280
20190801|2019-05-15 10:30,15,92.15,92.475,92.025,92.4,276
20190801|2019-05-15 11:00,15,92.4,92.475,92.275,92.375,220
20190801|2019-05-15 11:30,15,92.375,92.425,92.15,92.375,141
20190801|2019-05-15 12:00,15,92.425,92.5,92.275,92.5,190
20190801|2019-05-15 12:30,15,92.475,92.775,92.3,92.575,951
20190801|2019-05-15 13:00,15,92.575,92.625,92.425,92.55,277
20190801|2019-05-16 08:30,16,91.7,91.85,90.8,91.75,741
20190801|2019-05-16 09:00,16,91.65,92.9,91.65,92.85,317
20190801|2019-05-16 09:30,16,92.85,92.85,92.15,92.375,291
20190801|2019-05-16 10:00,16,92.325,92.75,92.3,92.475,214
20190801|2019-05-16 10:30,16,92.45,92.825,92.4,92.6,218
20190801|2019-05-16 11:00,16,92.675,92.7,92.475,92.65,85
20190801|2019-05-16 11:30,16,92.625,92.95,92.625,92.9,175
20190801|2019-05-16 12:00,16,92.825,92.875,92.7,92.775,68
20190801|2019-05-16 12:30,16,92.75,93.425,92.575,93.375,1504
20190801|2019-05-16 13:00,16,93.4,93.75,93.35,93.75,296
20190801|2019-05-17 08:30,17,92.9,93.85,92.35,93.425,432
20190801|2019-05-17 09:00,17,93.4,93.525,93.025,93.375,225
20190801|2019-05-17 09:30,17,93.475,93.7,93.4,93.55,178
20190801|2019-05-17 10:00,17,93.55,93.625,92.5,92.625,556
20190801|2019-05-17 10:30,17,92.7,92.85,92.25,92.3,556
20190801|2019-05-17 11:00,17,92.25,92.3,91.65,91.825,424
20190801|2019-05-17 11:30,17,91.9,93.15,91.825,93.075,430
20190801|2019-05-17 12:00,17,93.05,93.575,92.975,93.4,371
20190801|2019-05-17 12:30,17,93.375,94,93.275,93.925,852
20190801|2019-05-17 13:00,17,93.925,94.05,93.825,93.95,98
20190801|2019-05-20 08:30,20,93.85,95.525,93.625,95.325,768
20190801|2019-05-20 09:00,20,95.35,95.425,93.925,94.225,382
20190801|2019-05-20 09:30,20,94.175,94.45,93.55,93.7,498
20190801|2019-05-20 10:00,20,93.8,94.075,93.5,93.875,213
20190801|2019-05-20 10:30,20,93.875,94.325,93.6,94.05,201
20190801|2019-05-20 11:00,20,94.1,94.175,93.8,93.95,94
20190801|2019-05-20 11:30,20,94.05,94.425,94,94.25,121
20190801|2019-05-20 12:00,20,94.25,94.35,94.075,94.2,83
20190801|2019-05-20 12:30,20,94.2,94.525,94.1,94.45,669
20190801|2019-05-20 13:00,20,94.45,94.45,94.275,94.375,152
20190801|2019-05-21 08:30,21,94.15,94.65,93.025,93.7,1219
20190801|2019-05-21 09:00,21,93.65,93.75,93.5,93.525,371
20190801|2019-05-21 09:30,21,93.55,94.05,93.25,94,449
20190801|2019-05-21 10:00,21,93.975,94.075,93.8,93.925,149
20190801|2019-05-21 10:30,21,93.875,93.875,93.65,93.65,146
20190801|2019-05-21 11:00,21,93.5,93.525,92.95,93.1,230
20190801|2019-05-21 11:30,21,93.025,93.3,92.75,92.85,208
20190801|2019-05-21 12:00,21,92.8,92.8,92.4,92.625,516
20190801|2019-05-21 12:30,21,92.725,93.175,92.425,92.425,946
20190801|2019-05-21 13:00,21,92.425,92.425,92.225,92.275,307
20190801|2019-05-22 08:30,22,92,92.725,91.525,92.4,604
20190801|2019-05-22 09:00,22,92.35,92.475,92.1,92.3,266
20190801|2019-05-22 09:30,22,92.3,93.225,92.275,93.05,508
20190801|2019-05-22 10:00,22,93.025,93.075,92.45,92.65,222
20190801|2019-05-22 10:30,22,92.7,92.875,92.35,92.35,99
20190801|2019-05-22 11:00,22,92.375,92.55,92.25,92.5,53
20190801|2019-05-22 11:30,22,92.475,92.6,92.3,92.4,131
20190801|2019-05-22 12:00,22,92.35,92.45,92.225,92.4,42
20190801|2019-05-22 12:30,22,92.375,92.475,91.975,92.225,607
20190801|2019-05-22 13:00,22,92.225,92.45,92.2,92.45,163
20190801|2019-05-23 08:30,23,92.775,93,90.725,91.25,771
20190801|2019-05-23 09:00,23,91.25,92.675,91.175,92.175,580
20190801|2019-05-23 09:30,23,92.175,92.55,91.975,92.25,223
20190801|2019-05-23 10:00,23,92.15,92.325,92.1,92.2,89
20190801|2019-05-23 10:30,23,92.25,92.475,92.025,92.475,118
20190801|2019-05-23 11:00,23,92.475,92.675,91.825,91.9,216
20190801|2019-05-23 11:30,23,91.85,92.35,91.825,92.325,91
20190801|2019-05-23 12:00,23,92.325,92.325,92.175,92.3,71
20190801|2019-05-23 12:30,23,92.3,92.45,92.15,92.325,1109
20190801|2019-05-23 13:00,23,92.325,92.425,92.25,92.275,86
20190801|2019-05-24 08:30,24,91.15,92.3,91.025,91.325,838
20190801|2019-05-24 09:00,24,91.35,91.7,91.25,91.5,229
20190801|2019-05-24 09:30,24,91.6,92.15,91.6,91.675,258
20190801|2019-05-24 10:00,24,91.7,91.7,91.45,91.45,149
20190801|2019-05-24 10:30,24,91.5,91.525,90.975,90.975,313
20190801|2019-05-24 11:00,24,91.05,91.05,90.15,90.225,463
20190801|2019-05-24 11:30,24,90.2,90.2,89.45,89.95,569
20190801|2019-05-24 12:00,24,89.95,89.975,89.775,89.925,163
20190801|2019-05-24 12:30,24,89.975,90.075,89.3,89.3,637
20190801|2019-05-24 13:00,24,89.3,89.3,89.3,89.3,46
20191001|2018-05-18 10:30,18,65.8,66.5,65.8,66.5,20
20191001|2018-05-18 11:00,18,66.275,66.5,66.275,66.5,2
20191001|2018-05-18 11:30,18,66.5,66.5,66.5,66.5,13
20191001|2018-05-18 12:00,18,66.5,66.5,66.5,66.5,4
20191001|2018-05-18 12:30,18,66.5,66.5,66.5,66.5,1
20191001|2018-05-21 10:00,21,66,66,66,66,1
20191001|2018-05-21 10:30,21,66,66,66,66,1
20191001|2018-05-21 12:00,21,66,66,66,66,8
20191001|2018-05-21 12:30,21,66,66,66,66,2
20191001|2018-05-22 08:30,22,66,66,66,66,6
20191001|2018-05-23 08:30,23,66,66,66,66,9
20191001|2018-05-23 09:00,23,66,66,66,66,2
20191001|2018-05-25 08:30,25,66,66,66,66,5
20191001|2018-05-25 10:30,25,66,66,66,66,5
20191001|2018-05-29 09:30,29,66.425,66.425,66.425,66.425,1
20191001|2018-05-30 11:00,30,66.5,66.5,66.5,66.5,2
20191001|2018-05-30 13:00,30,66.5,66.5,66.5,66.5,1
20191001|2018-06-05 12:30,5,65.375,65.375,65.375,65.375,1
20191001|2018-06-07 13:00,7,66.125,66.125,66.125,66.125,2
20191001|2018-06-08 08:30,8,66.375,66.5,66.375,66.5,7
20191001|2018-06-08 09:30,8,66.15,66.15,65.75,65.75,2
20191001|2018-06-11 09:30,11,66.15,66.15,66.15,66.15,2
20191001|2018-06-15 10:00,15,64.725,64.725,64.725,64.725,5
20191001|2018-06-18 10:30,18,64.5,64.5,64.5,64.5,2
20191001|2018-06-18 12:30,18,64.35,64.35,64.35,64.35,3
20191001|2018-06-19 10:30,19,63.775,63.775,63.775,63.775,3
20191001|2018-06-19 12:30,19,63.325,63.325,63.05,63.05,4
20191001|2018-06-20 09:30,20,62.8,62.8,62.8,62.8,1
20191001|2018-06-20 11:30,20,62.175,62.175,61.5,61.5,12
20191001|2018-06-21 08:30,21,61.85,61.85,61.475,61.475,10
20191001|2018-06-21 12:30,21,62.05,62.05,62.05,62.05,1
20191001|2018-06-22 10:30,22,62,62,62,62,1
20191001|2018-06-22 12:00,22,61.9,61.9,61.9,61.9,1
20191001|2018-06-25 08:30,25,61.675,61.75,61.675,61.75,4
20191001|2018-06-25 09:00,25,61.2,61.2,61.2,61.2,5
20191001|2018-06-25 09:30,25,61.1,61.1,61.1,61.1,4
20191001|2018-06-25 10:30,25,61.1,61.1,61.1,61.1,3
20191001|2018-06-25 11:00,25,61.1,61.1,61.1,61.1,1
20191001|2018-06-25 12:30,25,60.7,60.7,60.7,60.7,2
20191001|2018-06-26 11:00,26,61,61,61,61,1
20191001|2018-06-26 11:30,26,60.8,60.8,60.8,60.8,5
20191001|2018-06-29 08:30,29,60,60,60,60,5
20191001|2018-06-29 09:30,29,60,60,60,60,3
20191001|2018-06-29 10:00,29,60,60,60,60,2
20191001|2018-06-29 11:00,29,60,60,60,60,6
20191001|2018-06-29 11:30,29,60,60,60,60,10
20191001|2018-06-29 12:30,29,60.275,60.275,60.275,60.275,1
20191001|2018-07-03 12:00,3,61.25,61.25,61.25,61.25,1
20191001|2018-07-06 13:00,6,61.75,61.75,61.75,61.75,1
20191001|2018-07-09 12:00,9,61.75,61.75,61.75,61.75,1
20191001|2018-07-09 12:30,9,61.75,61.75,61.75,61.75,1
20191001|2018-07-10 10:30,10,60.75,60.75,60.75,60.75,1
20191001|2018-07-10 12:30,10,61,61,60.75,60.75,9
20191001|2018-07-11 11:00,11,59.6,59.6,59.6,59.6,1
20191001|2018-07-11 12:30,11,58.875,58.875,58.2,58.2,2
20191001|2018-07-12 12:30,12,58.625,60.375,58.2,60.375,14
20191001|2018-07-12 13:00,12,59.5,59.5,59.5,59.5,2
20191001|2018-07-13 12:30,13,61,61,61,61,1
20191001|2018-07-16 12:30,16,60.75,60.9,60.75,60.8,6
20191001|2018-07-16 13:00,16,60.1,60.1,60.1,60.1,1
20191001|2018-07-17 08:30,17,59.75,59.75,59.75,59.75,1
20191001|2018-07-17 09:30,17,59.725,59.725,59.725,59.725,12
20191001|2018-07-17 10:00,17,59.725,59.725,59.725,59.725,3
20191001|2018-07-17 13:00,17,59.7,59.7,59.7,59.7,1
20191001|2018-07-18 08:30,18,59.725,59.725,59.725,59.725,3
20191001|2018-07-18 12:30,18,60.5,61.75,60.5,61.75,12
20191001|2018-07-18 13:00,18,60.475,60.825,60.45,60.825,4
20191001|2018-07-19 08:30,19,61.75,61.75,61.75,61.75,1
20191001|2018-07-19 09:00,19,61.65,61.65,61,61,3
20191001|2018-07-19 10:30,19,61.25,61.25,61.25,61.25,10
20191001|2018-07-19 12:30,19,61.4,61.4,61.4,61.4,6
20191001|2018-07-19 13:00,19,60.8,60.8,60.8,60.8,1
20191001|2018-07-20 10:00,20,60.1,60.1,60.05,60.05,2
20191001|2018-07-20 12:30,20,60.075,60.6,60.075,60.5,12
20191001|2018-07-23 12:30,23,61.4,61.55,61.4,61.525,4
20191001|2018-07-24 10:00,24,61.5,61.5,61.5,61.5,1
20191001|2018-07-24 11:00,24,61.4,61.4,61.4,61.4,1
20191001|2018-07-24 11:30,24,61,61,61,61,3
20191001|2018-07-24 12:00,24,61,61,61,61,2
20191001|2018-07-24 12:30,24,61,61,61,61,6
20191001|2018-07-25 08:30,25,61,61,61,61,10
20191001|2018-07-25 12:30,25,61,61.5,61,61.5,7
20191001|2018-07-25 13:00,25,61.2,61.2,61,61,3
20191001|2018-07-26 08:30,26,61.25,61.5,61.25,61.5,2
20191001|2018-07-26 09:00,26,61.5,61.5,61.35,61.5,5
20191001|2018-07-26 10:30,26,61.5,61.525,61,61,3
20191001|2018-07-26 11:00,26,60.625,60.625,60.225,60.275,5
20191001|2018-07-26 11:30,26,59.5,60,59.5,59.825,15
20191001|2018-07-26 12:30,26,60.325,60.325,59.825,59.9,6
20191001|2018-07-27 08:30,27,59.5,59.5,59.5,59.5,2
20191001|2018-07-27 10:30,27,59.5,60,59.5,60,2
20191001|2018-07-27 12:30,27,60.2,60.2,60.2,60.2,1
20191001|2018-07-30 09:00,30,60.2,60.2,60.2,60.2,1
20191001|2018-07-30 11:00,30,59.8,59.8,59.8,59.8,1
20191001|2018-07-30 12:30,30,60.6,60.95,60.6,60.95,12
20191001|2018-07-30 13:00,30,60.4,60.4,60.4,60.4,1
20191001|2018-07-31 08:30,31,60.6,60.6,60.6,60.6,1
20191001|2018-07-31 09:30,31,60.45,60.45,60.2,60.2,11
20191001|2018-07-31 10:00,31,60,60,60,60,2
20191001|2018-07-31 12:30,31,60.3,60.7,60.3,60.7,7
20191001|2018-08-01 08:30,1,60,60,60,60,3
20191001|2018-08-01 12:30,1,59.525,60.6,59.525,60.6,6
20191001|2018-08-02 12:00,2,59.55,59.55,59.55,59.55,1
20191001|2018-08-02 12:30,2,59.9,59.9,59.9,59.9,4
20191001|2018-08-03 08:30,3,60.6,60.6,60.25,60.5,5
20191001|2018-08-03 09:00,3,60.55,60.8,60.55,60.7,19
20191001|2018-08-03 09:30,3,60.8,60.8,60.8,60.8,3
20191001|2018-08-03 11:00,3,60.6,60.6,60.6,60.6,3
20191001|2018-08-03 12:00,3,60.8,60.8,60.8,60.8,5
20191001|2018-08-03 12:30,3,60.8,60.9,60.8,60.9,8
20191001|2018-08-06 08:30,6,60.9,61,60.9,60.9,6
20191001|2018-08-06 09:00,6,61,61,60.9,61,3
20191001|2018-08-06 11:30,6,60.875,60.9,60.875,60.9,2
20191001|2018-08-06 12:30,6,60.875,61.1,60.75,61.1,13
20191001|2018-08-07 09:00,7,61,61,61,61,1
20191001|2018-08-07 11:00,7,60.4,60.4,60.4,60.4,1
20191001|2018-08-07 12:30,7,60.9,60.975,60.4,60.4,7
20191001|2018-08-07 13:00,7,60.5,60.5,60.5,60.5,1
20191001|2018-08-08 12:30,8,60.125,60.275,60.125,60.275,5
20191001|2018-08-09 08:30,9,60,60,60,60,10
20191001|2018-08-09 09:00,9,60.3,60.3,60.3,60.3,2
20191001|2018-08-09 09:30,9,60.5,60.95,60.5,60.95,11
20191001|2018-08-09 10:00,9,60.95,60.95,60.95,60.95,3
20191001|2018-08-09 11:00,9,61,61.2,61,61.2,4
20191001|2018-08-09 11:30,9,61.4,61.5,61.4,61.5,3
20191001|2018-08-09 12:00,9,61.35,61.5,61.35,61.5,6
20191001|2018-08-09 12:30,9,61.5,61.7,61.5,61.7,7
20191001|2018-08-10 08:30,10,62,62.275,62,62.275,4
20191001|2018-08-10 09:00,10,62.1,62.1,62.05,62.05,5
20191001|2018-08-10 10:00,10,62.275,62.275,62.275,62.275,1
20191001|2018-08-10 11:00,10,61.95,61.95,61.95,61.95,1
20191001|2018-08-10 12:00,10,62.025,62.025,61.725,61.725,4
20191001|2018-08-10 12:30,10,61.4,61.45,60.3,60.925,21
20191001|2018-08-13 08:30,13,61.3,61.3,61.3,61.3,5
20191001|2018-08-13 10:00,13,61.4,61.4,61.4,61.4,1
20191001|2018-08-13 10:30,13,61.5,61.5,61.4,61.4,2
20191001|2018-08-13 12:00,13,61.225,61.225,61.225,61.225,1
20191001|2018-08-13 12:30,13,60.55,60.55,60.075,60.075,6
20191001|2018-08-14 12:30,14,61.125,61.375,61.125,61.375,4
20191001|2018-08-15 08:30,15,61.325,61.325,61.325,61.325,1
20191001|2018-08-15 10:00,15,61.575,61.575,61.575,61.575,1
20191001|2018-08-15 10:30,15,61.25,61.25,61.25,61.25,1
20191001|2018-08-15 12:30,15,61.7,61.7,61.7,61.7,1
20191001|2018-08-16 08:30,16,62.475,62.5,62.475,62.5,11
20191001|2018-08-16 11:00,16,63.2,63.2,63.2,63.2,1
20191001|2018-08-16 12:30,16,63.25,63.25,63.25,63.25,5
20191001|2018-08-17 08:30,17,63.7,63.7,63.4,63.7,4
20191001|2018-08-17 09:00,17,63.8,63.8,63.8,63.8,6
20191001|2018-08-17 11:00,17,63.5,63.75,63.475,63.75,6
20191001|2018-08-17 11:30,17,63.8,63.8,63.8,63.8,1
20191001|2018-08-17 12:30,17,64.075,64.25,64.075,64.25,6
20191001|2018-08-17 13:00,17,64.25,64.425,64.25,64.425,4
20191001|2018-08-20 08:30,20,64.425,64.425,64,64,6
20191001|2018-08-20 09:00,20,64,64,64,64,1
20191001|2018-08-20 09:30,20,64,64,64,64,1
20191001|2018-08-20 10:00,20,64.125,64.125,64.125,64.125,1
20191001|2018-08-20 12:00,20,63.775,63.775,63.775,63.775,1
20191001|2018-08-20 12:30,20,63.775,63.775,63.35,63.35,12
20191001|2018-08-20 13:00,20,63.85,63.85,63.85,63.85,1
20191001|2018-08-21 08:30,21,63.95,64,63.95,63.95,35
20191001|2018-08-21 09:00,21,64.25,64.25,64.25,64.25,5
20191001|2018-08-21 10:00,21,64,64,64,64,2
20191001|2018-08-21 10:30,21,64.4,64.4,64.4,64.4,1
20191001|2018-08-21 11:30,21,64.125,64.125,63.975,63.975,2
20191001|2018-08-21 12:00,21,64,64,64,64,8
20191001|2018-08-21 12:30,21,64.1,64.1,64.1,64.1,23
20191001|2018-08-22 08:30,22,63.7,63.7,63.7,63.7,1
20191001|2018-08-22 09:00,22,63.05,63.05,63.05,63.05,4
20191001|2018-08-22 09:30,22,63,63.1,63,63.1,8
20191001|2018-08-22 10:30,22,63.65,63.65,63.65,63.65,6
20191001|2018-08-22 12:30,22,63.35,63.375,63.35,63.375,2
20191001|2018-08-23 09:00,23,63.925,63.975,63.925,63.975,2
20191001|2018-08-23 09:30,23,64.05,64.175,64.05,64.175,2
20191001|2018-08-23 10:00,23,63.675,63.675,63.675,63.675,1
20191001|2018-08-23 10:30,23,63.525,63.525,63.525,63.525,1
20191001|2018-08-24 12:00,24,64.3,64.3,64.1,64.2,4
20191001|2018-08-24 12:30,24,63.7,63.7,63.7,63.7,1
20191001|2018-08-27 08:30,27,63.725,65,63.7,65,30
20191001|2018-08-27 09:00,27,65,65.125,65,65.125,16
20191001|2018-08-27 10:00,27,64.65,64.65,64.65,64.65,1
20191001|2018-08-27 10:30,27,65,65,65,65,3
20191001|2018-08-27 11:30,27,65,65,65,65,1
20191001|2018-08-27 12:30,27,65,65,65,65,2
20191001|2018-08-28 08:30,28,65.475,65.475,64.4,64.4,6
20191001|2018-08-28 10:00,28,64.575,64.575,64.575,64.575,1
20191001|2018-08-28 11:00,28,64.625,64.625,64.625,64.625,1
20191001|2018-08-29 09:00,29,65.25,65.25,65.2,65.2,3
20191001|2018-08-29 09:30,29,65.1,65.1,65.1,65.1,3
20191001|2018-08-30 11:30,30,64.725,64.725,64.725,64.725,1
20191001|2018-08-30 12:30,30,64.55,64.55,63.9,63.9,8
20191001|2018-08-31 09:00,31,65.25,65.25,65.25,65.25,1
20191001|2018-08-31 12:00,31,64.7,64.7,64.7,64.7,3
20191001|2018-09-04 09:00,4,65.35,65.35,65.35,65.35,1
20191001|2018-09-04 09:30,4,65.475,65.475,65.475,65.475,1
20191001|2018-09-04 10:00,4,65.475,65.5,65.475,65.5,5
20191001|2018-09-04 11:30,4,66,66,65.8,65.8,2
20191001|2018-09-04 12:00,4,65.9,65.9,65.9,65.9,4
20191001|2018-09-04 12:30,4,65.9,65.9,65.5,65.5,2
20191001|2018-09-05 08:30,5,65.425,65.425,65.35,65.35,5
20191001|2018-09-05 09:00,5,65.35,65.35,65.35,65.35,3
20191001|2018-09-05 10:00,5,66,66,66,66,5
20191001|2018-09-05 10:30,5,66.1,66.1,66.1,66.1,3
20191001|2018-09-05 11:00,5,66.1,66.1,66.1,66.1,1
20191001|2018-09-05 12:30,5,66.05,66.05,65.75,65.75,3
20191001|2018-09-05 13:00,5,65.975,65.975,65.975,65.975,1
20191001|2018-09-06 08:30,6,66.25,66.25,66.25,66.25,1
20191001|2018-09-06 09:00,6,66.125,66.125,66.075,66.125,11
20191001|2018-09-06 09:30,6,66.125,66.4,66.125,66.2,25
20191001|2018-09-06 10:00,6,66.4,66.75,66.4,66.75,10
20191001|2018-09-06 10:30,6,66.5,66.775,66.5,66.775,3
20191001|2018-09-06 11:00,6,66.775,66.775,66.7,66.725,13
20191001|2018-09-06 11:30,6,66.7,66.7,66.625,66.625,5
20191001|2018-09-06 12:00,6,66.5,66.525,66.45,66.45,11
20191001|2018-09-06 12:30,6,66.425,66.425,66.425,66.425,3
20191001|2018-09-07 08:30,7,66.425,66.525,66.425,66.525,2
20191001|2018-09-07 09:00,7,66.25,66.25,65.575,65.575,24
20191001|2018-09-07 10:00,7,66.525,66.525,66.525,66.525,1
20191001|2018-09-07 10:30,7,66.175,66.175,66.175,66.175,1
20191001|2018-09-07 12:30,7,66.525,66.6,66.525,66.6,2
20191001|2018-09-10 09:00,10,66.425,66.425,66.425,66.425,5
20191001|2018-09-10 09:30,10,66.2,66.3,66.2,66.3,6
20191001|2018-09-10 11:00,10,66.6,66.6,66.6,66.6,2
20191001|2018-09-10 13:00,10,66.2,66.2,66.2,66.2,1
20191001|2018-09-11 08:30,11,65.95,65.95,65.95,65.95,1
20191001|2018-09-11 09:00,11,66,66,66,66,1
20191001|2018-09-11 09:30,11,66.35,66.35,66.2,66.2,7
20191001|2018-09-11 10:00,11,66.05,66.05,66.05,66.05,3
20191001|2018-09-11 10:30,11,66.225,66.225,66,66,25
20191001|2018-09-11 11:00,11,65.825,65.825,65.825,65.825,2
20191001|2018-09-11 12:30,11,66,66,66,66,1
20191001|2018-09-12 08:30,12,65.475,65.75,65.475,65.75,3
20191001|2018-09-12 09:00,12,66,66.1,66,66.1,5
20191001|2018-09-12 10:00,12,66.4,66.4,66.4,66.4,1
20191001|2018-09-12 10:30,12,66.4,66.4,66.325,66.325,3
20191001|2018-09-12 11:00,12,66.6,66.6,66.6,66.6,3
20191001|2018-09-12 11:30,12,66.6,66.6,66.475,66.475,4
20191001|2018-09-12 12:00,12,66.6,66.6,66.5,66.6,6
20191001|2018-09-12 12:30,12,66.6,66.725,66.05,66.725,7
20191001|2018-09-13 08:30,13,66.325,66.325,66.125,66.125,2
20191001|2018-09-13 09:00,13,65.95,66.275,65.95,66.275,5
20191001|2018-09-13 09:30,13,66.25,66.4,66.25,66.4,6
20191001|2018-09-13 10:00,13,66.425,66.65,66.425,66.65,6
20191001|2018-09-13 10:30,13,66.75,66.8,66.65,66.65,10
20191001|2018-09-13 11:00,13,66.7,66.75,66.35,66.375,25
20191001|2018-09-13 11:30,13,66.375,66.375,66.25,66.3,15
20191001|2018-09-13 12:00,13,66.425,66.425,66.35,66.35,39
20191001|2018-09-13 12:30,13,66.375,66.5,66.3,66.375,42
20191001|2018-09-13 13:00,13,66.5,66.5,66.5,66.5,4
20191001|2018-09-14 08:30,14,66.45,66.45,66.45,66.45,1
20191001|2018-09-14 09:00,14,66.4,66.45,66.4,66.45,5
20191001|2018-09-14 09:30,14,66.425,66.5,66.425,66.5,5
20191001|2018-09-14 10:00,14,66.55,66.55,66.55,66.55,10
20191001|2018-09-14 10:30,14,66.55,66.55,66.55,66.55,1
20191001|2018-09-14 11:30,14,66.75,66.75,66.7,66.75,4
20191001|2018-09-14 12:00,14,66.75,66.75,66.55,66.55,3
20191001|2018-09-14 12:30,14,66.55,66.55,66.55,66.55,5
20191001|2018-09-17 08:30,17,65.6,65.6,65.5,65.5,6
20191001|2018-09-17 09:00,17,65.5,65.5,65.35,65.35,6
20191001|2018-09-17 09:30,17,65.35,65.35,65.35,65.35,1
20191001|2018-09-17 11:00,17,65.4,65.4,65,65,17
20191001|2018-09-17 11:30,17,65,65,65,65,4
20191001|2018-09-17 12:00,17,65,65,65,65,8
20191001|2018-09-17 12:30,17,65,65.025,64.925,65,8
20191001|2018-09-17 13:00,17,64.9,65.025,64.9,65.025,7
20191001|2018-09-18 08:30,18,65.825,65.9,65.825,65.9,2
20191001|2018-09-18 09:30,18,65.55,65.55,65.55,65.55,1
20191001|2018-09-18 10:00,18,65.5,65.5,65.3,65.3,12
20191001|2018-09-18 10:30,18,65.5,65.55,65.5,65.5,5
20191001|2018-09-18 11:00,18,65.5,65.5,65.425,65.5,13
20191001|2018-09-18 11:30,18,65.5,65.5,65.425,65.425,9
20191001|2018-09-18 12:00,18,65.45,65.5,65.45,65.5,2
20191001|2018-09-18 12:30,18,65.5,65.625,65.5,65.625,2
20191001|2018-09-19 08:30,19,65.375,65.375,65.375,65.375,1
20191001|2018-09-19 09:00,19,65.725,65.725,65.725,65.725,1
20191001|2018-09-19 11:00,19,65.7,65.7,65.5,65.5,13
20191001|2018-09-19 11:30,19,65.45,65.45,65.375,65.375,3
20191001|2018-09-19 12:00,19,65.5,65.5,65.5,65.5,2
20191001|2018-09-20 10:00,20,65.4,65.4,65.4,65.4,1
20191001|2018-09-20 11:00,20,65.325,65.325,65.325,65.325,2
20191001|2018-09-20 11:30,20,65.3,65.3,65.3,65.3,1
20191001|2018-09-20 12:00,20,65.225,65.225,65.225,65.225,1
20191001|2018-09-20 12:30,20,65.125,65.15,65.125,65.15,5
20191001|2018-09-21 09:00,21,65.275,65.275,64.8,64.875,3
20191001|2018-09-21 09:30,21,64.75,65.025,64.75,64.925,6
20191001|2018-09-21 10:00,21,65.1,65.1,65.1,65.1,1
20191001|2018-09-21 11:00,21,65.15,65.175,65.15,65.15,9
20191001|2018-09-21 11:30,21,65.2,65.2,65.2,65.2,1
20191001|2018-09-21 12:00,21,65.275,65.275,65.275,65.275,4
20191001|2018-09-21 12:30,21,65.1,65.15,64.975,65.075,10
20191001|2018-09-21 13:00,21,65.025,65.025,64.925,64.925,7
20191001|2018-09-24 08:30,24,65.1,65.375,65.1,65.375,24
20191001|2018-09-24 10:00,24,65.15,65.15,65.15,65.15,1
20191001|2018-09-24 10:30,24,65.15,65.375,65.15,65.375,8
20191001|2018-09-24 11:00,24,65.45,65.45,65.45,65.45,2
20191001|2018-09-24 11:30,24,65.325,65.4,65.325,65.4,6
20191001|2018-09-24 12:30,24,65.175,65.5,65.125,65.5,8
20191001|2018-09-24 13:00,24,65.65,65.75,65.65,65.75,3
20191001|2018-09-25 09:00,25,65.7,65.7,65.275,65.275,20
20191001|2018-09-25 09:30,25,65.625,65.7,65.55,65.575,6
20191001|2018-09-25 10:30,25,65.625,65.7,65.55,65.7,7
20191001|2018-09-25 12:00,25,65.7,65.7,65.7,65.7,1
20191001|2018-09-25 12:30,25,65.75,65.75,65.75,65.75,9
20191001|2018-09-26 08:30,26,65.25,65.275,65.225,65.275,3
20191001|2018-09-26 09:00,26,65.5,65.5,65.225,65.3,63
20191001|2018-09-26 09:30,26,65.3,65.3,65.275,65.275,15
20191001|2018-09-26 10:30,26,65.2,65.2,65.2,65.2,2
20191001|2018-09-26 11:00,26,65.15,65.15,65.15,65.15,1
20191001|2018-09-26 11:30,26,65.15,65.15,65.1,65.1,7
20191001|2018-09-26 12:00,26,65.075,65.075,65.075,65.075,1
20191001|2018-09-26 12:30,26,65.125,65.125,65.05,65.05,9
20191001|2018-09-26 13:00,26,65.05,65.05,65.05,65.05,1
20191001|2018-09-27 08:30,27,64.775,64.875,64.65,64.65,14
20191001|2018-09-27 09:00,27,64.625,64.65,64.1,64.1,11
20191001|2018-09-27 09:30,27,64.25,64.275,64.25,64.275,2
20191001|2018-09-27 10:00,27,64.15,64.15,64.15,64.15,1
20191001|2018-09-27 12:00,27,64.05,64.05,64.05,64.05,1
20191001|2018-09-27 12:30,27,64,64,64,64,1
20191001|2018-09-27 13:00,27,63.75,63.75,63.75,63.75,7
20191001|2018-09-28 08:30,28,64.725,64.725,64.725,64.725,1
20191001|2018-09-28 09:00,28,64.875,65.125,64.875,65.125,16
20191001|2018-09-28 11:30,28,65.125,65.225,65.125,65.225,4
20191001|2018-09-28 12:00,28,65.15,65.375,65.15,65.375,24
20191001|2018-09-28 12:30,28,65.425,65.425,65.425,65.425,1
20191001|2018-10-01 08:30,1,65.9,66.3,65.9,66.3,10
20191001|2018-10-01 09:00,1,66.3,66.325,66.225,66.325,28
20191001|2018-10-01 10:00,1,66.5,66.5,66.4,66.4,3
20191001|2018-10-01 10:30,1,66.5,66.575,66.425,66.45,18
20191001|2018-10-01 11:00,1,66.525,66.525,66.525,66.525,2
20191001|2018-10-01 11:30,1,66.6,66.6,66.6,66.6,1
20191001|2018-10-01 12:00,1,66.725,66.775,66.7,66.775,4
20191001|2018-10-01 12:30,1,66.825,67.5,66.825,67.5,126
20191001|2018-10-01 13:00,1,67.375,67.375,66.575,67.025,29
20191001|2018-10-02 08:30,2,65.775,67.1,65.775,66.95,79
20191001|2018-10-02 09:00,2,66.875,66.95,66.7,66.95,10
20191001|2018-10-02 09:30,2,66.95,67,66.95,67,34
20191001|2018-10-02 10:00,2,67.1,67.1,67.1,67.1,1
20191001|2018-10-02 10:30,2,66.825,66.825,66.825,66.825,6
20191001|2018-10-02 11:00,2,67.075,67.1,67.075,67.1,4
20191001|2018-10-02 11:30,2,67.075,67.075,67.025,67.025,2
20191001|2018-10-02 12:00,2,67.05,67.05,67.05,67.05,17
20191001|2018-10-02 12:30,2,67.025,67.025,66.9,66.9,43
20191001|2018-10-02 13:00,2,66.975,66.975,66.775,66.775,4
20191001|2018-10-03 08:30,3,66.425,66.425,65.275,65.325,8
20191001|2018-10-03 09:00,3,65.35,65.7,65.35,65.425,5
20191001|2018-10-03 09:30,3,65.35,65.35,65.175,65.175,72
20191001|2018-10-03 10:00,3,65.475,65.475,65.475,65.475,1
20191001|2018-10-03 11:00,3,65.575,65.575,65.575,65.575,1
20191001|2018-10-03 12:00,3,65.475,65.475,65.475,65.475,1
20191001|2018-10-03 12:30,3,65.35,65.7,65.35,65.425,42
20191001|2018-10-03 13:00,3,65.575,65.575,65.575,65.575,3
20191001|2018-10-04 08:30,4,65.2,65.45,65.2,65.45,11
20191001|2018-10-04 09:00,4,65.45,65.8,65.45,65.8,15
20191001|2018-10-04 09:30,4,65.6,65.6,65.6,65.6,1
20191001|2018-10-04 10:00,4,65.575,65.575,65.575,65.575,1
20191001|2018-10-04 11:00,4,65.775,65.775,65.6,65.6,2
20191001|2018-10-04 12:00,4,65.4,65.5,65.4,65.5,3
20191001|2018-10-04 12:30,4,65.55,65.7,65.325,65.325,17
20191001|2018-10-05 08:30,5,66,66.025,66,66.025,10
20191001|2018-10-05 09:00,5,66.15,66.25,66.1,66.1,11
20191001|2018-10-05 09:30,5,66.35,66.45,66.35,66.425,4
20191001|2018-10-05 10:00,5,66.3,66.475,66.3,66.375,20
20191001|2018-10-05 10:30,5,66.4,66.4,66.35,66.375,5
20191001|2018-10-05 11:00,5,66.35,66.45,66.35,66.45,4
20191001|2018-10-05 11:30,5,66.425,66.475,66.425,66.475,18
20191001|2018-10-05 12:00,5,66.475,66.475,66.45,66.475,13
20191001|2018-10-05 12:30,5,66.45,66.475,66.4,66.475,18
20191001|2018-10-05 13:00,5,66.375,66.475,66.375,66.475,2
20191001|2018-10-08 08:30,8,66.55,66.55,66.55,66.55,1
20191001|2018-10-08 09:00,8,66.4,66.6,66.4,66.6,2
20191001|2018-10-08 09:30,8,66.575,66.575,66.575,66.575,1
20191001|2018-10-08 10:00,8,66.5,66.5,66.5,66.5,2
20191001|2018-10-08 10:30,8,66.5,66.525,66.4,66.5,9
20191001|2018-10-08 11:00,8,66.375,66.5,66.375,66.5,5
20191001|2018-10-08 11:30,8,66.45,66.45,66.45,66.45,2
20191001|2018-10-08 12:00,8,66.55,66.7,66.525,66.675,18
20191001|2018-10-08 12:30,8,66.75,66.75,66.75,66.75,1
20191001|2018-10-08 13:00,8,66.575,66.575,66.55,66.575,7
20191001|2018-10-09 08:30,9,66.5,66.5,65.95,65.95,31
20191001|2018-10-09 09:00,9,65.95,66.075,65.75,65.75,64
20191001|2018-10-09 10:30,9,65.75,65.825,65.75,65.8,26
20191001|2018-10-09 11:00,9,65.9,65.9,65.7,65.7,20
20191001|2018-10-09 11:30,9,65.7,65.7,65.625,65.65,23
20191001|2018-10-09 12:00,9,65.75,65.825,65.75,65.825,15
20191001|2018-10-09 12:30,9,65.825,66.1,65.65,66.1,20
20191001|2018-10-09 13:00,9,66.025,66.025,65.975,66.025,9
20191001|2018-10-10 08:30,10,66.475,66.85,66.275,66.85,60
20191001|2018-10-10 09:00,10,66.7,66.7,66.625,66.625,22
20191001|2018-10-10 09:30,10,66.625,66.625,66.475,66.475,20
20191001|2018-10-10 10:00,10,66.475,66.525,66.45,66.475,50
20191001|2018-10-10 10:30,10,66.325,66.325,66.2,66.2,11
20191001|2018-10-10 11:00,10,66.2,66.2,66.2,66.2,4
20191001|2018-10-10 11:30,10,66.15,66.175,65.95,66.175,9
20191001|2018-10-10 12:00,10,65.975,65.975,65.975,65.975,1
20191001|2018-10-10 12:30,10,65.95,66.175,65.875,66.175,16
20191001|2018-10-10 13:00,10,66.2,66.2,66.2,66.2,2
20191001|2018-10-11 08:30,11,65.625,65.625,65.625,65.625,1
20191001|2018-10-11 09:00,11,65.6,65.6,65.6,65.6,2
20191001|2018-10-11 09:30,11,65.475,65.475,65.375,65.375,4
20191001|2018-10-11 10:00,11,65.125,65.125,64.85,64.9,4
20191001|2018-10-11 12:30,11,65.225,65.325,65.225,65.325,2
20191001|2018-10-12 08:30,12,65.825,65.825,65.2,65.325,6
20191001|2018-10-12 09:00,12,65.95,65.975,65.95,65.975,5
20191001|2018-10-12 10:00,12,65.375,65.375,65.375,65.375,1
20191001|2018-10-12 10:30,12,65.075,65.45,65.075,65.45,2
20191001|2018-10-12 11:30,12,65.5,65.5,65.5,65.5,1
20191001|2018-10-12 12:30,12,64.975,64.975,64.875,64.875,2
20191001|2018-10-12 13:00,12,64.8,64.8,64.775,64.8,7
20191001|2018-10-15 08:30,15,64.55,66,64.55,66,39
20191001|2018-10-15 09:00,15,66,66.15,66,66.15,18
20191001|2018-10-15 09:30,15,66.175,66.175,66.125,66.175,10
20191001|2018-10-15 11:30,15,65.925,65.925,65.925,65.925,1
20191001|2018-10-15 12:30,15,66.125,66.125,66.125,66.125,1
20191001|2018-10-16 08:30,16,66.1,66.1,65.975,66.05,12
20191001|2018-10-16 09:00,16,66.05,66.25,66.05,66.25,3
20191001|2018-10-16 09:30,16,66.55,66.55,66.55,66.55,2
20191001|2018-10-16 10:30,16,66.45,66.55,66.35,66.55,14
20191001|2018-10-16 11:00,16,66.4,66.6,66.4,66.55,24
20191001|2018-10-16 11:30,16,66.5,66.5,66.375,66.5,7
20191001|2018-10-16 12:00,16,66.525,66.55,66.275,66.275,14
20191001|2018-10-16 12:30,16,66.225,66.225,65.65,65.9,15
20191001|2018-10-16 13:00,16,66.025,66.075,66.025,66.075,7
20191001|2018-10-17 08:30,17,65.9,66.65,65.9,66.125,51
20191001|2018-10-17 09:00,17,66.075,66.075,65.975,65.975,40
20191001|2018-10-17 10:30,17,66.075,66.075,66.05,66.05,3
20191001|2018-10-17 11:00,17,66.05,66.075,66.025,66.075,11
20191001|2018-10-17 12:30,17,66.225,66.225,66.125,66.2,12
20191001|2018-10-17 13:00,17,66.15,66.15,66.15,66.15,2
20191001|2018-10-18 08:30,18,65.975,66.325,65.975,66.325,17
20191001|2018-10-18 09:30,18,66,66,65.975,65.975,2
20191001|2018-10-18 10:00,18,65.975,65.975,65.975,65.975,2
20191001|2018-10-18 11:30,18,65.975,66,65.975,66,2
20191001|2018-10-18 12:00,18,65.975,66,65.975,65.975,11
20191001|2018-10-18 12:30,18,65.975,65.975,65.375,65.375,25
20191001|2018-10-18 13:00,18,65.375,65.375,65.375,65.375,2
20191001|2018-10-19 08:30,19,65.5,65.5,65.5,65.5,4
20191001|2018-10-19 10:30,19,65.275,65.275,65.275,65.275,6
20191001|2018-10-19 12:00,19,65,65.025,64.95,65,11
20191001|2018-10-19 12:30,19,64.825,64.825,64.775,64.775,4
20191001|2018-10-19 13:00,19,64.8,64.8,64.8,64.8,2
20191001|2018-10-22 08:30,22,65.275,65.275,65.025,65.025,2
20191001|2018-10-22 09:30,22,65.4,65.4,65.325,65.325,2
20191001|2018-10-22 10:00,22,65.15,65.15,65.15,65.15,8
20191001|2018-10-22 11:30,22,65.275,65.275,65.275,65.275,3
20191001|2018-10-22 12:00,22,65.275,65.275,65.275,65.275,6
20191001|2018-10-22 12:30,22,64.825,64.825,64.825,64.825,1
20191001|2018-10-22 13:00,22,64.975,65,64.95,64.95,3
20191001|2018-10-23 09:00,23,65.2,65.2,65.2,65.2,5
20191001|2018-10-23 09:30,23,65.75,65.75,65.75,65.75,1
20191001|2018-10-23 12:00,23,65.95,66.15,65.95,66.15,13
20191001|2018-10-23 12:30,23,65.95,66.15,65.925,65.925,45
20191001|2018-10-23 13:00,23,66.05,66.1,66.05,66.1,5
20191001|2018-10-24 08:30,24,66.2,66.55,66.175,66.225,145
20191001|2018-10-24 09:00,24,66.25,66.325,66.1,66.2,46
20191001|2018-10-24 09:30,24,66.3,66.35,66.275,66.3,14
20191001|2018-10-24 10:00,24,66.325,66.325,66.275,66.325,6
20191001|2018-10-24 10:30,24,66.35,66.5,66.35,66.5,25
20191001|2018-10-24 11:00,24,66.4,66.425,66.35,66.35,9
20191001|2018-10-24 11:30,24,66.475,66.525,66.475,66.525,8
20191001|2018-10-24 12:00,24,66.5,66.575,66.5,66.575,26
20191001|2018-10-24 12:30,24,66.575,66.775,66.575,66.775,90
20191001|2018-10-24 13:00,24,66.775,66.8,66.575,66.8,19
20191001|2018-10-25 08:30,25,66.475,66.525,66.45,66.5,21
20191001|2018-10-25 09:00,25,66.675,66.7,66.55,66.55,6
20191001|2018-10-25 09:30,25,66.575,66.575,66.55,66.55,3
20191001|2018-10-25 10:00,25,66.65,66.65,66.475,66.525,12
20191001|2018-10-25 10:30,25,66.375,66.375,66.375,66.375,1
20191001|2018-10-25 11:30,25,66.1,66.1,66.075,66.075,3
20191001|2018-10-25 12:00,25,65.8,65.95,65.75,65.95,3
20191001|2018-10-25 12:30,25,66.25,66.75,66.25,66.75,52
20191001|2018-10-25 13:00,25,66.575,66.7,66.575,66.7,5
20191001|2018-10-26 08:30,26,66.5,66.65,66.125,66.65,16
20191001|2018-10-26 09:00,26,66.65,66.65,66.25,66.25,19
20191001|2018-10-26 09:30,26,66.5,66.5,66.5,66.5,1
20191001|2018-10-26 10:00,26,66.325,66.65,66.3,66.65,9
20191001|2018-10-26 11:30,26,66.55,66.55,66.55,66.55,1
20191001|2018-10-26 12:00,26,66.575,66.675,66.575,66.675,35
20191001|2018-10-26 12:30,26,66.675,66.7,66.625,66.7,19
20191001|2018-10-29 08:30,29,66.7,66.85,66.7,66.85,9
20191001|2018-10-29 09:00,29,66.65,66.65,66.6,66.6,3
20191001|2018-10-29 09:30,29,66.725,66.725,66.65,66.7,16
20191001|2018-10-29 11:00,29,66.7,66.7,66.575,66.575,3
20191001|2018-10-29 11:30,29,66.575,66.575,66.575,66.575,10
20191001|2018-10-29 12:00,29,66.575,66.675,66.575,66.675,4
20191001|2018-10-29 12:30,29,66.725,66.9,66.725,66.8,15
20191001|2018-10-30 08:30,30,66.775,66.775,66.775,66.775,11
20191001|2018-10-30 09:00,30,66.575,66.575,66.35,66.425,19
20191001|2018-10-30 09:30,30,66.5,66.5,66.45,66.5,25
20191001|2018-10-30 11:00,30,66.35,66.35,66.35,66.35,1
20191001|2018-10-30 12:00,30,66.45,66.475,66.45,66.475,13
20191001|2018-10-30 12:30,30,66.5,66.525,66.4,66.425,34
20191001|2018-10-30 13:00,30,66.525,66.525,66.525,66.525,1
20191001|2018-10-31 08:30,31,66.425,66.675,66.425,66.6,6
20191001|2018-10-31 09:30,31,66.175,66.175,66.15,66.15,4
20191001|2018-10-31 10:00,31,66,66.025,65.975,65.975,13
20191001|2018-10-31 10:30,31,66.125,66.2,66.125,66.2,3
20191001|2018-10-31 12:00,31,66.2,66.2,66.025,66.025,4
20191001|2018-10-31 12:30,31,65.825,65.925,65.275,65.675,44
20191001|2018-10-31 13:00,31,65.9,65.9,65.9,65.9,5
20191001|2018-11-01 08:30,1,65.4,65.425,65.2,65.4,5
20191001|2018-11-01 09:30,1,65.65,65.8,65.625,65.8,6
20191001|2018-11-01 10:00,1,65.8,65.8,65.8,65.8,1
20191001|2018-11-01 11:00,1,65.975,65.975,65.975,65.975,2
20191001|2018-11-01 11:30,1,66,66.05,65.925,66.05,25
20191001|2018-11-01 12:00,1,66.025,66.5,66.025,66.5,20
20191001|2018-11-01 12:30,1,66.875,67.05,66.875,67.05,21
20191001|2018-11-01 13:00,1,67.025,67.05,67,67,5
20191001|2018-11-02 08:30,2,66.825,67,66.725,66.775,9
20191001|2018-11-02 09:00,2,67.025,67.025,67.025,67.025,1
20191001|2018-11-02 09:30,2,66.95,67.1,66.95,67.1,10
20191001|2018-11-02 10:00,2,67.1,67.1,66.925,66.925,2
20191001|2018-11-02 10:30,2,67.05,67.05,67.025,67.025,5
20191001|2018-11-02 12:00,2,67.25,67.4,67.15,67.325,22
20191001|2018-11-02 12:30,2,67.35,67.45,67.15,67.425,33
20191001|2018-11-02 13:00,2,67.1,67.325,67.1,67.325,6
20191001|2018-11-05 08:30,5,67.425,67.5,66.925,66.925,10
20191001|2018-11-05 09:00,5,66.825,66.875,66.8,66.875,5
20191001|2018-11-05 09:30,5,66.725,66.85,66.725,66.825,5
20191001|2018-11-05 10:30,5,67.075,67.075,67.075,67.075,2
20191001|2018-11-05 11:00,5,67.05,67.05,67.05,67.05,1
20191001|2018-11-05 11:30,5,67,67,67,67,2
20191001|2018-11-05 12:00,5,66.9,66.9,66.9,66.9,1
20191001|2018-11-05 12:30,5,67.025,67.025,66.925,66.975,8
20191001|2018-11-06 09:30,6,66.575,66.575,66.45,66.45,9
20191001|2018-11-06 10:00,6,66.45,66.45,66.35,66.35,2
20191001|2018-11-06 10:30,6,66.125,66.125,66.125,66.125,1
20191001|2018-11-06 11:00,6,66,66.075,66,66.075,3
20191001|2018-11-06 12:00,6,65.675,65.675,65.5,65.5,4
20191001|2018-11-06 12:30,6,65.15,65.45,65.15,65.45,2
20191001|2018-11-06 13:00,6,65.35,65.35,65.35,65.35,2
20191001|2018-11-07 08:30,7,65.55,65.85,65.55,65.7,7
20191001|2018-11-07 09:00,7,66,66.1,66,66.1,11
20191001|2018-11-07 09:30,7,66.1,66.1,66,66.1,36
20191001|2018-11-07 10:00,7,65.8,65.8,65.8,65.8,1
20191001|2018-11-07 10:30,7,65.825,65.875,65.825,65.875,8
20191001|2018-11-07 11:00,7,65.85,66.05,65.85,66.05,22
20191001|2018-11-07 11:30,7,66.1,66.35,66.1,66.275,8
20191001|2018-11-07 12:00,7,66.325,66.65,66.3,66.65,20
20191001|2018-11-07 12:30,7,66.7,66.925,66.7,66.925,12
20191001|2018-11-08 08:30,8,66.45,66.45,66.05,66.075,19
20191001|2018-11-08 09:30,8,66.275,66.8,66.275,66.75,3
20191001|2018-11-08 10:00,8,66.7,66.7,66.7,66.7,1
20191001|2018-11-08 11:30,8,66.6,66.6,66.6,66.6,1
20191001|2018-11-08 12:00,8,66.6,66.6,66.6,66.6,1
20191001|2018-11-08 12:30,8,66.95,66.95,66.625,66.8,8
20191001|2018-11-09 08:30,9,66.45,66.45,66.45,66.45,1
20191001|2018-11-09 09:30,9,66.2,66.5,66.05,66.5,4
20191001|2018-11-09 10:30,9,66.375,66.55,66.325,66.525,17
20191001|2018-11-09 12:00,9,66.575,66.725,66.55,66.725,22
20191001|2018-11-09 12:30,9,66.775,67.55,66.675,67.55,38
20191001|2018-11-09 13:00,9,67.55,67.55,67.45,67.45,4
20191001|2018-11-12 08:30,12,66.8,67.85,66.6,67.85,224
20191001|2018-11-12 09:00,12,67.85,67.85,67.575,67.7,64
20191001|2018-11-12 10:00,12,67.5,67.5,67.225,67.225,13
20191001|2018-11-12 11:00,12,67.35,67.775,67.35,67.775,9
20191001|2018-11-12 11:30,12,67.525,67.55,67.525,67.55,3
20191001|2018-11-12 12:00,12,67.65,67.75,67.65,67.7,8
20191001|2018-11-12 12:30,12,67.8,67.85,67.325,67.325,30
20191001|2018-11-12 13:00,12,67.7,67.7,67.625,67.675,4
20191001|2018-11-13 08:30,13,67.5,67.85,67.45,67.45,78
20191001|2018-11-13 09:00,13,67.6,67.625,67.4,67.4,13
20191001|2018-11-13 09:30,13,67.425,67.525,67.35,67.525,3
20191001|2018-11-13 10:00,13,67.6,67.6,67.6,67.6,2
20191001|2018-11-13 10:30,13,67.55,67.55,67.55,67.55,1
20191001|2018-11-13 11:00,13,67.55,67.65,67.55,67.65,2
20191001|2018-11-13 11:30,13,67.55,67.575,67.45,67.575,7
20191001|2018-11-13 12:00,13,67.575,67.75,67.575,67.725,10
20191001|2018-11-13 12:30,13,67.75,67.825,67.5,67.825,46
20191001|2018-11-13 13:00,13,67.75,67.775,67.75,67.775,2
20191001|2018-11-14 08:30,14,67.625,67.7,67.5,67.575,15
20191001|2018-11-14 09:00,14,67.55,67.55,67.5,67.5,16
20191001|2018-11-14 09:30,14,67.575,67.575,67.5,67.5,5
20191001|2018-11-14 10:00,14,67.325,67.325,67.325,67.325,2
20191001|2018-11-14 11:00,14,67.525,67.525,67.525,67.525,1
20191001|2018-11-14 11:30,14,67.45,67.45,67.45,67.45,1
20191001|2018-11-14 12:00,14,67.425,67.425,67.2,67.2,13
20191001|2018-11-14 12:30,14,67.2,67.475,67,67.475,25
20191001|2018-11-14 13:00,14,67.425,67.425,67.4,67.4,6
20191001|2018-11-15 08:30,15,67.375,67.375,67.3,67.3,10
20191001|2018-11-15 09:00,15,67.45,67.5,67.35,67.35,23
20191001|2018-11-15 10:00,15,67.425,67.425,67.3,67.35,37
20191001|2018-11-15 10:30,15,67.3,67.3,67.3,67.3,6
20191001|2018-11-15 11:00,15,67.35,67.45,67.3,67.45,22
20191001|2018-11-15 11:30,15,67.4,67.45,67.4,67.45,3
20191001|2018-11-15 12:00,15,67.3,67.575,67.175,67.375,25
20191001|2018-11-15 12:30,15,67.475,67.525,67.225,67.225,31
20191001|2018-11-16 08:30,16,67.6,67.95,67.6,67.925,145
20191001|2018-11-16 09:00,16,67.85,67.85,67.75,67.775,11
20191001|2018-11-16 09:30,16,67.7,67.825,67.675,67.825,9
20191001|2018-11-16 10:00,16,67.85,68,67.8,67.975,40
20191001|2018-11-16 10:30,16,67.975,68,67.975,68,4
20191001|2018-11-16 11:00,16,67.95,68,67.925,67.975,94
20191001|2018-11-16 11:30,16,68,68.1,68,68.1,35
20191001|2018-11-16 12:00,16,68.075,68.1,68.075,68.1,5
20191001|2018-11-16 12:30,16,67.925,68.2,67.925,68.2,46
20191001|2018-11-19 08:30,19,68.25,68.4,68.175,68.3,47
20191001|2018-11-19 09:00,19,68.3,68.3,68.275,68.275,5
20191001|2018-11-19 09:30,19,68.25,68.325,68.225,68.325,12
20191001|2018-11-19 10:00,19,68.35,68.35,68.3,68.3,9
20191001|2018-11-19 10:30,19,68.325,68.325,68.25,68.3,5
20191001|2018-11-19 11:00,19,68.425,68.5,68.425,68.5,47
20191001|2018-11-19 11:30,19,68.45,68.625,68.45,68.625,14
20191001|2018-11-19 12:00,19,68.75,68.775,68.35,68.6,47
20191001|2018-11-19 12:30,19,68.45,68.55,68.2,68.2,27
20191001|2018-11-19 13:00,19,68.4,68.475,68.4,68.4,4
20191001|2018-11-20 08:30,20,68.05,68.65,68.05,68.3,21
20191001|2018-11-20 09:00,20,68.35,68.4,68.25,68.25,3
20191001|2018-11-20 09:30,20,68.25,68.375,68.25,68.3,4
20191001|2018-11-20 10:00,20,68.4,68.4,68.4,68.4,3
20191001|2018-11-20 10:30,20,68.275,68.275,68.25,68.25,2
20191001|2018-11-20 11:00,20,68.175,68.35,68.175,68.325,39
20191001|2018-11-20 11:30,20,68.325,68.4,68.2,68.4,12
20191001|2018-11-20 12:00,20,68.4,68.4,68.3,68.4,30
20191001|2018-11-20 12:30,20,68.4,68.8,68.325,68.725,92
20191001|2018-11-20 13:00,20,68.725,68.725,68.7,68.7,7
20191001|2018-11-21 08:30,21,68.525,68.525,68.225,68.225,8
20191001|2018-11-21 09:00,21,68.275,68.85,68.225,68.8,15
20191001|2018-11-21 09:30,21,68.85,68.875,68.775,68.825,13
20191001|2018-11-21 10:00,21,68.825,68.875,68.7,68.7,16
20191001|2018-11-21 10:30,21,68.75,68.85,68.65,68.85,45
20191001|2018-11-21 11:00,21,68.85,68.9,68.85,68.875,94
20191001|2018-11-21 11:30,21,68.875,68.9,68.85,68.9,37
20191001|2018-11-21 12:00,21,68.9,68.95,68.875,68.875,84
20191001|2018-11-21 12:30,21,68.875,68.925,68.75,68.875,66
20191001|2018-11-21 13:00,21,68.9,68.9,68.85,68.9,18
20191001|2018-11-23 08:30,23,68.95,68.975,68.875,68.925,45
20191001|2018-11-23 09:00,23,68.95,68.975,68.875,68.875,37
20191001|2018-11-23 09:30,23,68.875,68.95,68.875,68.95,5
20191001|2018-11-23 10:00,23,68.9,68.975,68.875,68.95,17
20191001|2018-11-23 10:30,23,68.975,68.975,68.925,68.975,18
20191001|2018-11-23 11:00,23,68.975,69,68.95,68.95,102
20191001|2018-11-23 11:30,23,69,69,68.9,68.975,62
20191001|2018-11-23 12:00,23,68.95,68.975,68.95,68.975,14
20191001|2018-11-26 08:30,26,68.925,68.95,68.875,68.95,94
20191001|2018-11-26 09:00,26,68.95,68.975,68.95,68.95,48
20191001|2018-11-26 09:30,26,68.95,68.975,68.9,68.9,32
20191001|2018-11-26 10:00,26,68.9,68.925,68.725,68.85,74
20191001|2018-11-26 10:30,26,68.8,68.85,68.775,68.85,9
20191001|2018-11-26 11:00,26,68.825,68.9,68.8,68.875,26
20191001|2018-11-26 11:30,26,68.825,68.875,68.775,68.875,25
20191001|2018-11-26 12:00,26,68.825,68.85,68.775,68.8,24
20191001|2018-11-26 12:30,26,68.8,68.9,68.8,68.9,60
20191001|2018-11-26 13:00,26,68.9,68.925,68.825,68.825,27
20191001|2018-11-27 08:30,27,68.9,68.925,68.75,68.75,95
20191001|2018-11-27 09:00,27,68.75,68.75,68.65,68.725,36
20191001|2018-11-27 09:30,27,68.65,68.725,68.6,68.7,12
20191001|2018-11-27 10:00,27,68.775,68.875,68.775,68.85,40
20191001|2018-11-27 10:30,27,68.875,68.875,68.8,68.85,15
20191001|2018-11-27 11:00,27,68.8,68.85,68.775,68.775,12
20191001|2018-11-27 11:30,27,68.85,68.85,68.675,68.675,26
20191001|2018-11-27 12:00,27,68.675,68.75,68.65,68.675,28
20191001|2018-11-27 12:30,27,68.675,68.675,68.4,68.4,68
20191001|2018-11-27 13:00,27,68.375,68.425,68.375,68.425,14
20191001|2018-11-28 08:30,28,68.35,68.6,68.3,68.475,26
20191001|2018-11-28 09:00,28,68.6,68.65,68.6,68.65,5
20191001|2018-11-28 09:30,28,68.525,68.6,68.475,68.525,9
20191001|2018-11-28 10:00,28,68.5,68.525,68.425,68.425,10
20191001|2018-11-28 10:30,28,68.5,68.5,68.425,68.425,7
20191001|2018-11-28 11:00,28,68.475,68.55,68.45,68.55,15
20191001|2018-11-28 11:30,28,68.525,68.525,68.35,68.4,13
20191001|2018-11-28 12:00,28,68.525,68.525,68.3,68.3,14
20191001|2018-11-28 12:30,28,68.35,68.35,67.9,67.95,49
20191001|2018-11-28 13:00,28,68.125,68.25,68.125,68.25,5
20191001|2018-11-29 08:30,29,68.6,69,68.6,68.875,215
20191001|2018-11-29 09:00,29,68.9,68.925,68.875,68.925,58
20191001|2018-11-29 09:30,29,68.95,68.95,68.775,68.8,71
20191001|2018-11-29 10:00,29,68.775,68.825,68.725,68.75,30
20191001|2018-11-29 10:30,29,68.75,68.75,68.575,68.65,37
20191001|2018-11-29 11:30,29,68.725,68.75,68.725,68.75,7
20191001|2018-11-29 12:00,29,68.75,68.75,68.6,68.6,20
20191001|2018-11-29 12:30,29,68.575,68.575,68.45,68.45,20
20191001|2018-11-29 13:00,29,68.45,68.5,68.325,68.325,16
20191001|2018-11-30 08:30,30,68.275,68.3,68.075,68.2,14
20191001|2018-11-30 09:00,30,68.3,68.375,68.225,68.3,13
20191001|2018-11-30 09:30,30,68.35,68.65,68.35,68.625,24
20191001|2018-11-30 10:00,30,68.6,68.775,68.575,68.675,11
20191001|2018-11-30 10:30,30,68.775,68.825,68.725,68.825,38
20191001|2018-11-30 11:00,30,68.825,68.875,68.8,68.875,59
20191001|2018-11-30 11:30,30,68.875,68.95,68.825,68.825,100
20191001|2018-11-30 12:00,30,68.9,68.9,68.825,68.875,18
20191001|2018-11-30 12:30,30,68.875,68.925,68.775,68.825,102
20191001|2018-11-30 13:00,30,68.85,68.85,68.7,68.7,44
20191001|2018-12-03 08:30,3,69,69,68.925,68.95,427
20191001|2018-12-03 09:00,3,68.875,68.9,68.725,68.775,19
20191001|2018-12-03 09:30,3,68.9,68.95,68.8,68.95,6
20191001|2018-12-03 10:00,3,68.8,68.8,68.775,68.775,12
20191001|2018-12-03 10:30,3,68.875,68.875,68.35,68.35,15
20191001|2018-12-03 11:00,3,68.175,68.325,68.175,68.275,7
20191001|2018-12-03 11:30,3,68.15,68.65,68.15,68.65,11
20191001|2018-12-03 12:00,3,68.75,68.75,68.625,68.625,2
20191001|2018-12-03 12:30,3,68.15,68.725,68.125,68.725,7
20191001|2018-12-03 13:00,3,68.325,68.325,68.325,68.325,1
20191001|2018-12-04 08:30,4,68.85,68.875,68.525,68.525,9
20191001|2018-12-04 09:00,4,68.375,68.375,67.95,68.075,32
20191001|2018-12-04 09:30,4,67.975,68.025,67.975,68.025,5
20191001|2018-12-04 10:00,4,67.975,68,67.975,67.975,7
20191001|2018-12-04 10:30,4,68,68.05,67.95,67.95,28
20191001|2018-12-04 11:00,4,67.95,67.95,67.95,67.95,11
20191001|2018-12-04 11:30,4,67.95,68.25,67.95,68.25,44
20191001|2018-12-04 12:00,4,68.125,68.2,68.025,68.2,58
20191001|2018-12-04 12:30,4,68.325,68.325,67.925,67.925,108
20191001|2018-12-04 13:00,4,68.025,68.025,67.9,67.9,8
20191001|2018-12-05 08:30,5,67.925,68.1,67.9,67.9,88
20191001|2018-12-05 09:00,5,68.025,68.1,68.025,68.1,25
20191001|2018-12-05 09:30,5,68.1,68.875,68.1,68.875,35
20191001|2018-12-05 10:00,5,68.875,68.875,68.8,68.85,13
20191001|2018-12-05 10:30,5,68.775,68.9,68.775,68.9,17
20191001|2018-12-05 11:00,5,68.9,68.9,68.8,68.825,43
20191001|2018-12-05 11:30,5,68.875,68.95,68.875,68.95,71
20191001|2018-12-05 12:00,5,68.95,69,68.9,68.95,126
20191001|2018-12-05 12:30,5,69,69.1,69,69.05,38
20191001|2018-12-05 13:00,5,69,69,68.925,68.925,9
20191001|2018-12-06 08:30,6,68.3,68.325,67.9,67.9,37
20191001|2018-12-06 09:00,6,67.9,68.175,67.9,68.125,30
20191001|2018-12-06 09:30,6,68.45,68.775,68.45,68.725,13
20191001|2018-12-06 10:00,6,68.8,68.8,68.7,68.7,13
20191001|2018-12-06 10:30,6,68.675,68.75,68.675,68.675,28
20191001|2018-12-06 11:00,6,68.75,68.85,68.675,68.675,13
20191001|2018-12-06 11:30,6,68.65,68.675,68.625,68.65,6
20191001|2018-12-06 12:00,6,68.7,68.775,68.675,68.725,20
20191001|2018-12-06 12:30,6,68.65,68.725,68.3,68.575,10
20191001|2018-12-06 13:00,6,68.6,68.65,68.6,68.65,6
20191001|2018-12-07 08:30,7,68.975,69,68.9,68.925,40
20191001|2018-12-07 09:00,7,68.9,68.9,68.5,68.5,17
20191001|2018-12-07 09:30,7,68.275,68.4,68.25,68.4,4
20191001|2018-12-07 10:00,7,68.75,68.775,68.75,68.75,4
20191001|2018-12-07 10:30,7,68.8,68.825,68.725,68.825,15
20191001|2018-12-07 11:00,7,68.85,68.925,68.85,68.9,11
20191001|2018-12-07 11:30,7,68.95,68.95,68.875,68.875,11
20191001|2018-12-07 12:00,7,68.975,68.975,68.375,68.375,18
20191001|2018-12-07 12:30,7,68.225,68.8,68.225,68.8,346
20191001|2018-12-07 13:00,7,68.7,68.7,68.35,68.35,10
20191001|2018-12-10 08:30,10,68.75,68.975,68.575,68.7,16
20191001|2018-12-10 09:00,10,68.7,68.8,68.425,68.425,26
20191001|2018-12-10 09:30,10,68.2,68.2,68.125,68.125,2
20191001|2018-12-10 10:30,10,68.275,68.275,68.15,68.15,2
20191001|2018-12-10 11:00,10,68.15,68.525,68.15,68.45,26
20191001|2018-12-10 11:30,10,68.375,68.425,68.35,68.425,3
20191001|2018-12-10 12:00,10,68.35,68.35,68.35,68.35,1
20191001|2018-12-10 12:30,10,68.55,68.975,68.55,68.925,68
20191001|2018-12-10 13:00,10,68.875,68.95,68.85,68.85,21
20191001|2018-12-11 08:30,11,68.875,68.975,68.825,68.85,31
20191001|2018-12-11 09:00,11,68.825,68.85,68.75,68.75,17
20191001|2018-12-11 09:30,11,68.6,68.85,68.6,68.85,4
20191001|2018-12-11 10:00,11,68.85,68.85,68.675,68.7,4
20191001|2018-12-11 10:30,11,68.65,68.65,68.575,68.575,2
20191001|2018-12-11 11:00,11,68.575,68.85,68.575,68.85,10
20191001|2018-12-11 11:30,11,68.8,68.925,68.8,68.925,8
20191001|2018-12-11 12:00,11,68.975,69.075,68.975,69.025,48
20191001|2018-12-11 12:30,11,69.075,69.325,69.025,69.325,88
20191001|2018-12-11 13:00,11,69.325,69.325,69.2,69.2,18
20191001|2018-12-12 08:30,12,69.125,69.325,68.325,68.775,57
20191001|2018-12-12 09:00,12,68.7,69.075,68.7,69.075,10
20191001|2018-12-12 09:30,12,69.025,69.025,69.025,69.025,1
20191001|2018-12-12 10:00,12,68.875,68.875,68.875,68.875,1
20191001|2018-12-12 10:30,12,68.9,69.05,68.9,69.05,2
20191001|2018-12-12 11:00,12,69.075,69.425,69.075,69.425,113
20191001|2018-12-12 11:30,12,69.375,69.425,69.35,69.4,16
20191001|2018-12-12 12:00,12,69.35,69.4,69.35,69.4,11
20191001|2018-12-12 12:30,12,69.375,69.4,69.325,69.4,38
20191001|2018-12-12 13:00,12,69.4,69.4,69.325,69.375,15
20191001|2018-12-13 08:30,13,69.075,69.375,69.075,69.2,112
20191001|2018-12-13 09:00,13,69.175,69.2,69.075,69.2,51
20191001|2018-12-13 09:30,13,69.2,69.3,69.1,69.1,34
20191001|2018-12-13 10:00,13,69.275,69.325,69.225,69.225,17
20191001|2018-12-13 10:30,13,69.15,69.175,69.125,69.125,6
20191001|2018-12-13 11:00,13,69.175,69.225,69.175,69.225,3
20191001|2018-12-13 11:30,13,69.15,69.15,69.075,69.1,8
20191001|2018-12-13 12:00,13,69.15,69.15,69.1,69.125,23
20191001|2018-12-13 12:30,13,69.15,69.15,69.1,69.15,34
20191001|2018-12-13 13:00,13,69.15,69.15,69.1,69.15,30
20191001|2018-12-14 08:30,14,68.575,69.325,68.575,69.325,67
20191001|2018-12-14 10:00,14,69.125,69.125,69.075,69.1,6
20191001|2018-12-14 10:30,14,68.975,69.05,68.875,68.875,43
20191001|2018-12-14 11:00,14,68.875,69,68.875,69,2
20191001|2018-12-14 11:30,14,68.925,68.925,68.6,68.6,11
20191001|2018-12-14 12:00,14,68.85,69.025,68.85,68.975,5
20191001|2018-12-14 12:30,14,68.975,69.075,68.85,68.85,37
20191001|2018-12-14 13:00,14,68.825,69,68.8,68.925,17
20191001|2018-12-17 08:30,17,68.9,68.9,68,68.35,29
20191001|2018-12-17 09:00,17,68.25,68.525,68.225,68.3,24
20191001|2018-12-17 09:30,17,68.375,68.375,68.275,68.275,2
20191001|2018-12-17 10:00,17,68.225,68.4,68.225,68.375,19
20191001|2018-12-17 11:00,17,68.275,68.275,68.275,68.275,2
20191001|2018-12-17 11:30,17,68.375,68.375,68.375,68.375,1
20191001|2018-12-17 12:30,17,68.4,68.45,68.275,68.35,14
20191001|2018-12-17 13:00,17,68.325,68.325,68.1,68.1,7
20191001|2018-12-18 08:30,18,68.075,68.075,67.8,67.8,21
20191001|2018-12-18 09:00,18,67.825,67.975,67.825,67.975,7
20191001|2018-12-18 09:30,18,67.925,67.95,67.9,67.9,14
20191001|2018-12-18 10:00,18,67.8,67.95,67.6,67.925,39
20191001|2018-12-18 10:30,18,67.875,67.95,67.85,67.9,9
20191001|2018-12-18 11:30,18,67.75,67.75,67.75,67.75,1
20191001|2018-12-18 12:00,18,67.6,67.625,67.6,67.625,2
20191001|2018-12-18 12:30,18,67.625,67.75,67.55,67.7,15
20191001|2018-12-18 13:00,18,67.7,67.75,67.65,67.65,16
20191001|2018-12-19 08:30,19,67.5,67.975,67.5,67.875,21
20191001|2018-12-19 09:00,19,67.875,67.95,67.8,67.925,12
20191001|2018-12-19 09:30,19,68,68,67.875,67.875,6
20191001|2018-12-19 10:00,19,67.85,67.9,67.85,67.9,2
20191001|2018-12-19 10:30,19,67.9,67.9,67.775,67.775,4
20191001|2018-12-19 11:00,19,67.7,67.7,67.425,67.425,19
20191001|2018-12-19 11:30,19,67.6,67.775,67.6,67.775,6
20191001|2018-12-19 12:00,19,67.675,67.7,67.675,67.675,10
20191001|2018-12-19 12:30,19,67.7,67.7,67.525,67.7,68
20191001|2018-12-19 13:00,19,67.65,67.675,67.65,67.675,7
20191001|2018-12-20 08:30,20,67.5,67.5,67.125,67.225,33
20191001|2018-12-20 09:00,20,67.2,67.2,67.075,67.075,6
20191001|2018-12-20 09:30,20,67.35,67.675,67.35,67.525,9
20191001|2018-12-20 10:00,20,67.675,67.775,67.575,67.725,16
20191001|2018-12-20 10:30,20,67.85,67.975,67.6,67.975,7
20191001|2018-12-20 11:00,20,68,68,67.95,68,7
20191001|2018-12-20 11:30,20,68.075,68.15,67.475,67.475,98
20191001|2018-12-20 12:00,20,67.85,68.075,67.85,68.075,30
20191001|2018-12-20 12:30,20,68.15,68.15,67.775,67.775,16
20191001|2018-12-20 13:00,20,67.8,67.8,67.725,67.725,19
20191001|2018-12-21 08:30,21,68.375,68.6,68.225,68.575,46
20191001|2018-12-21 09:00,21,68.475,68.575,68.325,68.575,12
20191001|2018-12-21 09:30,21,68.575,68.575,68.25,68.4,47
20191001|2018-12-21 10:00,21,68.375,68.4,68.225,68.35,41
20191001|2018-12-21 10:30,21,68.35,68.4,68.35,68.4,15
20191001|2018-12-21 11:00,21,68.4,68.4,68.35,68.35,19
20191001|2018-12-21 11:30,21,68.325,68.325,68.25,68.275,9
20191001|2018-12-21 12:00,21,68.2,68.25,68.15,68.25,14
20191001|2018-12-21 12:30,21,68.175,68.25,68.15,68.175,11
20191001|2018-12-21 13:00,21,68.075,68.15,68.075,68.125,5
20191001|2018-12-24 08:30,24,68.25,68.25,67.875,67.875,16
20191001|2018-12-24 09:00,24,67.825,67.825,67.775,67.775,7
20191001|2018-12-24 09:30,24,67.825,67.825,67.775,67.775,7
20191001|2018-12-24 10:00,24,67.775,67.775,67.775,67.775,2
20191001|2018-12-24 10:30,24,67.725,67.725,67.725,67.725,1
20191001|2018-12-24 11:30,24,67.525,68.05,67.525,68.05,19
20191001|2018-12-26 08:30,26,67.75,67.75,67.75,67.75,1
20191001|2018-12-26 09:00,26,67.725,67.725,67.475,67.475,3
20191001|2018-12-26 10:00,26,67.925,67.975,67.925,67.975,2
20191001|2018-12-26 10:30,26,67.925,67.95,67.925,67.95,2
20191001|2018-12-26 11:00,26,67.85,67.85,67.85,67.85,1
20191001|2018-12-26 11:30,26,67.775,67.775,67.75,67.75,4
20191001|2018-12-26 12:30,26,67.7,67.7,67.6,67.65,11
20191001|2018-12-26 13:00,26,67.65,67.675,67.65,67.675,2
20191001|2018-12-27 08:30,27,67.925,67.925,67.925,67.925,1
20191001|2018-12-27 09:00,27,67.725,67.775,67.7,67.75,8
20191001|2018-12-27 09:30,27,67.75,67.75,67.725,67.725,3
20191001|2018-12-27 10:00,27,67.65,67.725,67.65,67.7,5
20191001|2018-12-27 10:30,27,67.7,67.7,67.675,67.675,2
20191001|2018-12-27 11:00,27,67.7,67.7,67.7,67.7,1
20191001|2018-12-27 11:30,27,67.675,67.675,67.625,67.675,5
20191001|2018-12-27 12:30,27,67.675,67.7,67.65,67.675,7
20191001|2018-12-27 13:00,27,67.675,67.675,67.525,67.525,15
20191001|2018-12-28 08:30,28,67.65,67.65,67.575,67.575,3
20191001|2018-12-28 09:00,28,67.725,67.725,67.65,67.725,9
20191001|2018-12-28 09:30,28,67.8,67.825,67.8,67.825,2
20191001|2018-12-28 10:00,28,67.825,67.875,67.775,67.8,8
20191001|2018-12-28 10:30,28,68,68.125,68,68.125,3
20191001|2018-12-28 12:30,28,67.475,67.575,67.425,67.575,11
20191001|2018-12-28 13:00,28,67.575,67.575,67.575,67.575,4
20191001|2018-12-31 08:30,31,67.85,67.85,67.825,67.825,3
20191001|2018-12-31 09:00,31,67.95,67.95,67.6,67.6,6
20191001|2018-12-31 09:30,31,67.725,67.9,67.725,67.9,5
20191001|2018-12-31 10:00,31,67.925,67.95,67.85,67.85,5
20191001|2018-12-31 10:30,31,67.95,67.95,67.95,67.95,2
20191001|2018-12-31 11:00,31,67.95,67.95,67.925,67.925,3
20191001|2018-12-31 11:30,31,67.925,67.925,67.9,67.9,3
20191001|2018-12-31 12:00,31,67.85,67.925,67.825,67.925,6
20191001|2018-12-31 12:30,31,67.925,68.675,67.875,68.625,105
20191001|2018-12-31 13:00,31,68.625,68.625,68.25,68.45,15
20191001|2019-01-02 08:30,2,68.7,68.875,68.5,68.875,39
20191001|2019-01-02 09:00,2,68.875,69,68.825,68.9,77
20191001|2019-01-02 09:30,2,68.9,69,68.85,68.875,57
20191001|2019-01-02 10:00,2,68.9,68.95,68.85,68.95,26
20191001|2019-01-02 10:30,2,68.9,68.95,68.85,68.875,18
20191001|2019-01-02 11:00,2,68.95,68.95,68.85,68.9,14
20191001|2019-01-02 11:30,2,68.95,68.95,68.8,68.9,22
20191001|2019-01-02 12:00,2,68.875,68.925,68.85,68.875,19
20191001|2019-01-02 12:30,2,68.9,69.025,68.725,68.975,181
20191001|2019-01-02 13:00,2,68.95,69.05,68.95,69.025,34
20191001|2019-01-03 08:30,3,69.1,69.4,69.1,69.4,78
20191001|2019-01-03 09:00,3,69.425,69.5,69.4,69.45,166
20191001|2019-01-03 09:30,3,69.45,69.5,69.45,69.475,121
20191001|2019-01-03 10:00,3,69.5,69.5,69.425,69.425,55
20191001|2019-01-03 10:30,3,69.375,69.475,69.325,69.475,53
20191001|2019-01-03 11:00,3,69.475,69.475,69.225,69.4,56
20191001|2019-01-03 11:30,3,69.4,69.425,69.225,69.225,33
20191001|2019-01-03 12:00,3,69.225,69.35,69.225,69.225,22
20191001|2019-01-03 12:30,3,69.225,69.375,68.25,68.675,582
20191001|2019-01-03 13:00,3,68.725,68.875,68.7,68.825,62
20191001|2019-01-04 08:30,4,69.125,69.125,68.75,68.875,14
20191001|2019-01-04 09:00,4,68.875,68.95,68.6,68.875,34
20191001|2019-01-04 09:30,4,68.85,68.975,68.85,68.925,19
20191001|2019-01-04 10:00,4,68.95,68.95,68.875,68.9,11
20191001|2019-01-04 10:30,4,68.875,68.95,68.85,68.95,17
20191001|2019-01-04 11:00,4,68.925,68.925,68.875,68.875,10
20191001|2019-01-04 11:30,4,68.925,68.925,68.775,68.775,14
20191001|2019-01-04 12:00,4,68.775,68.775,68.625,68.625,11
20191001|2019-01-04 12:30,4,68.425,68.65,68.3,68.6,47
20191001|2019-01-04 13:00,4,68.625,68.625,68.5,68.5,13
20191001|2019-01-07 08:30,7,68.75,68.75,68.5,68.525,25
20191001|2019-01-07 09:00,7,68.525,68.525,68.5,68.525,11
20191001|2019-01-07 09:30,7,68.35,68.4,68.2,68.4,20
20191001|2019-01-07 10:00,7,68.475,68.55,68.45,68.5,18
20191001|2019-01-07 10:30,7,68.475,68.475,68.35,68.4,6
20191001|2019-01-07 11:00,7,68.375,68.375,68.3,68.3,21
20191001|2019-01-07 11:30,7,68.35,68.475,68.35,68.475,14
20191001|2019-01-07 12:00,7,68.5,68.5,68.4,68.4,32
20191001|2019-01-07 12:30,7,68.425,68.625,68.325,68.575,53
20191001|2019-01-07 13:00,7,68.575,68.575,68.4,68.4,16
20191001|2019-01-08 08:30,8,68.8,68.95,68.55,68.625,38
20191001|2019-01-08 09:00,8,68.7,68.85,68.65,68.65,70
20191001|2019-01-08 09:30,8,68.7,68.825,68.7,68.725,13
20191001|2019-01-08 10:00,8,68.7,68.75,68.575,68.575,40
20191001|2019-01-08 10:30,8,68.5,68.675,68.5,68.675,12
20191001|2019-01-08 11:00,8,68.6,68.6,68.4,68.45,25
20191001|2019-01-08 11:30,8,68.475,68.5,68.4,68.425,14
20191001|2019-01-08 12:00,8,68.4,68.5,68.4,68.45,54
20191001|2019-01-08 12:30,8,68.45,68.9,68.425,68.9,373
20191001|2019-01-08 13:00,8,68.85,68.9,68.8,68.875,55
20191001|2019-01-09 08:30,9,68.975,69.075,68.85,68.95,204
20191001|2019-01-09 09:00,9,69.025,69.3,69.025,69.275,29
20191001|2019-01-09 09:30,9,69.325,69.4,69.25,69.35,76
20191001|2019-01-09 10:00,9,69.375,69.45,69.35,69.425,75
20191001|2019-01-09 10:30,9,69.45,69.475,69.375,69.375,53
20191001|2019-01-09 11:00,9,69.45,69.5,69.45,69.475,41
20191001|2019-01-09 11:30,9,69.475,69.475,69.425,69.425,32
20191001|2019-01-09 12:00,9,69.45,69.5,69.45,69.45,147
20191001|2019-01-09 12:30,9,69.45,69.5,68.95,69.45,992
20191001|2019-01-09 13:00,9,69.45,69.45,69.35,69.4,108
20191001|2019-01-10 08:30,10,69.2,69.4,68.95,69.125,179
20191001|2019-01-10 09:00,10,69.05,69.175,68.8,68.85,82
20191001|2019-01-10 09:30,10,68.925,69.1,68.925,69.1,26
20191001|2019-01-10 10:00,10,69.225,69.375,69.05,69.05,49
20191001|2019-01-10 10:30,10,69.1,69.15,69.1,69.15,4
20191001|2019-01-10 11:00,10,69.125,69.15,69.05,69.05,7
20191001|2019-01-10 11:30,10,69.025,69.025,68.875,68.875,51
20191001|2019-01-10 12:00,10,68.975,69,68.925,69,20
20191001|2019-01-10 12:30,10,69,69.675,68.95,69.675,1030
20191001|2019-01-10 13:00,10,69.625,69.625,69.4,69.4,69
20191001|2019-01-11 08:30,11,69.425,69.55,68.7,68.825,117
20191001|2019-01-11 09:00,11,68.875,68.875,68.275,68.675,80
20191001|2019-01-11 09:30,11,68.525,68.525,68.35,68.35,24
20191001|2019-01-11 10:00,11,68.35,68.4,67.95,68,74
20191001|2019-01-11 10:30,11,68.025,68.225,68.025,68.15,25
20191001|2019-01-11 11:00,11,68.275,68.7,68.275,68.7,26
20191001|2019-01-11 11:30,11,68.65,68.75,68.65,68.725,15
20191001|2019-01-11 12:00,11,68.7,68.75,68.625,68.725,19
20191001|2019-01-11 12:30,11,68.725,68.9,68.575,68.625,218
20191001|2019-01-11 13:00,11,68.525,68.55,68.4,68.4,21
20191001|2019-01-14 08:30,14,68.675,68.675,67.9,67.975,66
20191001|2019-01-14 09:00,14,67.85,67.95,67.5,67.5,67
20191001|2019-01-14 09:30,14,67.525,67.725,67.45,67.725,19
20191001|2019-01-14 10:00,14,67.65,67.7,67.55,67.55,5
20191001|2019-01-14 10:30,14,67.55,67.7,67.55,67.7,2
20191001|2019-01-14 11:00,14,67.525,67.55,67.45,67.525,26
20191001|2019-01-14 11:30,14,67.45,67.45,67.35,67.35,19
20191001|2019-01-14 12:00,14,67.275,67.35,67.275,67.325,51
20191001|2019-01-14 12:30,14,67.475,67.525,67.225,67.35,155
20191001|2019-01-14 13:00,14,67.35,67.35,67.1,67.225,83
20191001|2019-01-15 08:30,15,67.075,67.9,67.075,67.9,169
20191001|2019-01-15 09:00,15,67.8,68.2,67.75,68.175,89
20191001|2019-01-15 09:30,15,68.15,68.325,68.15,68.2,36
20191001|2019-01-15 10:00,15,68.15,68.2,67.85,67.925,16
20191001|2019-01-15 10:30,15,67.975,68.325,67.975,68.275,28
20191001|2019-01-15 11:00,15,68.275,68.275,68.175,68.2,14
20191001|2019-01-15 11:30,15,68.175,68.175,67.5,67.5,25
20191001|2019-01-15 12:00,15,67.325,67.8,67.325,67.75,27
20191001|2019-01-15 12:30,15,67.65,67.85,67.275,67.35,72
20191001|2019-01-15 13:00,15,67.4,67.45,67.35,67.45,13
20191001|2019-01-16 08:30,16,67.025,67.025,66.1,66.5,170
20191001|2019-01-16 09:00,16,66.375,67.325,66.375,67.325,58
20191001|2019-01-16 09:30,16,67.3,67.3,66.95,67.05,47
20191001|2019-01-16 10:00,16,67.025,67.05,66.9,66.9,17
20191001|2019-01-16 10:30,16,66.9,66.975,66.9,66.975,4
20191001|2019-01-16 11:00,16,67,67.025,66.975,66.975,10
20191001|2019-01-16 11:30,16,66.975,67.075,66.95,67.05,38
20191001|2019-01-16 12:00,16,67.1,67.1,67,67.05,24
20191001|2019-01-16 12:30,16,67.025,67.625,67,67.475,106
20191001|2019-01-16 13:00,16,67.45,67.45,67.3,67.325,6
20191001|2019-01-17 08:30,17,67.575,67.575,67.1,67.2,53
20191001|2019-01-17 09:00,17,67.175,67.675,67,67.675,98
20191001|2019-01-17 09:30,17,67.7,67.7,67.5,67.625,16
20191001|2019-01-17 10:00,17,67.775,67.775,67.55,67.575,40
20191001|2019-01-17 10:30,17,67.625,67.65,67.3,67.65,32
20191001|2019-01-17 11:00,17,67.775,67.85,67.6,67.625,21
20191001|2019-01-17 11:30,17,67.475,67.775,67.475,67.725,41
20191001|2019-01-17 12:00,17,67.75,67.775,67.55,67.55,37
20191001|2019-01-17 12:30,17,67.575,67.575,67.35,67.55,33
20191001|2019-01-17 13:00,17,67.35,67.35,67.3,67.3,4
20191001|2019-01-18 08:30,18,67.85,67.975,67.75,67.9,27
20191001|2019-01-18 09:00,18,67.95,68.5,67.95,68.425,90
20191001|2019-01-18 09:30,18,68.4,68.85,68.35,68.7,64
20191001|2019-01-18 10:00,18,68.725,69.075,68.725,69.075,108
20191001|2019-01-18 10:30,18,69.05,69.1,68.775,69.075,109
20191001|2019-01-18 11:00,18,69.1,69.1,68.875,68.925,34
20191001|2019-01-18 11:30,18,68.9,69.125,68.9,69.125,32
20191001|2019-01-18 12:00,18,69.15,69.2,69.1,69.175,85
20191001|2019-01-18 12:30,18,69.2,69.2,68.275,68.725,49
20191001|2019-01-18 13:00,18,68.55,68.8,68.55,68.8,20
20191001|2019-01-22 08:30,22,69,69.1,68.6,68.95,82
20191001|2019-01-22 09:00,22,69.025,69.075,68.775,68.85,59
20191001|2019-01-22 09:30,22,68.875,68.9,68.825,68.9,36
20191001|2019-01-22 10:00,22,68.925,69.075,68.925,69.025,42
20191001|2019-01-22 10:30,22,69.05,69.05,68.925,68.975,21
20191001|2019-01-22 11:00,22,69,69,68.875,68.9,13
20191001|2019-01-22 11:30,22,68.825,68.9,68.825,68.9,10
20191001|2019-01-22 12:00,22,68.975,69,68.8,68.8,19
20191001|2019-01-22 12:30,22,68.8,69.25,68.8,69.2,161
20191001|2019-01-22 13:00,22,69.2,69.25,69.2,69.25,7
20191001|2019-01-23 08:30,23,69.05,69.05,68.5,68.65,167
20191001|2019-01-23 09:00,23,68.6,68.6,68.425,68.475,41
20191001|2019-01-23 09:30,23,68.425,68.425,68.2,68.2,32
20191001|2019-01-23 10:00,23,68.275,68.35,68.225,68.3,38
20191001|2019-01-23 10:30,23,68.25,68.4,68.225,68.25,47
20191001|2019-01-23 11:00,23,68.35,68.4,68.325,68.325,10
20191001|2019-01-23 11:30,23,68.375,68.475,68.375,68.475,2
20191001|2019-01-23 12:00,23,68.5,68.6,68.475,68.6,14
20191001|2019-01-23 12:30,23,68.5,68.925,68.45,68.775,261
20191001|2019-01-23 13:00,23,68.75,68.75,68.55,68.55,19
20191001|2019-01-24 08:30,24,68.45,68.55,68.175,68.35,47
20191001|2019-01-24 09:00,24,68.25,68.425,68.25,68.4,34
20191001|2019-01-24 09:30,24,68.35,68.35,68.35,68.35,3
20191001|2019-01-24 10:00,24,68.325,68.35,68.3,68.35,3
20191001|2019-01-24 10:30,24,68.325,68.35,68.325,68.35,2
20191001|2019-01-24 11:00,24,68.25,68.3,68.075,68.075,60
20191001|2019-01-24 11:30,24,68.075,68.2,68.025,68.15,40
20191001|2019-01-24 12:00,24,68.175,68.175,68,68.175,29
20191001|2019-01-24 12:30,24,68.15,68.2,68,68.2,47
20191001|2019-01-24 13:00,24,68.15,68.225,68.15,68.2,11
20191001|2019-01-25 08:30,25,67.975,68.025,67.275,67.8,203
20191001|2019-01-25 09:00,25,67.7,67.875,67.575,67.75,37
20191001|2019-01-25 09:30,25,67.7,67.7,67.325,67.575,162
20191001|2019-01-25 10:00,25,67.55,67.7,67.425,67.625,44
20191001|2019-01-25 10:30,25,67.625,67.625,67.375,67.425,46
20191001|2019-01-25 11:00,25,67.425,67.5,67.25,67.35,95
20191001|2019-01-25 11:30,25,67.375,67.425,67.35,67.425,73
20191001|2019-01-25 12:00,25,67.375,67.425,67.325,67.4,39
20191001|2019-01-25 12:30,25,67.425,67.575,67.35,67.55,116
20191001|2019-01-25 13:00,25,67.525,67.525,67.325,67.375,22
20191001|2019-01-28 08:30,28,67.125,67.775,66.8,67.725,144
20191001|2019-01-28 09:00,28,67.775,67.8,67.55,67.55,77
20191001|2019-01-28 09:30,28,67.55,67.55,67.475,67.5,21
20191001|2019-01-28 10:00,28,67.575,67.7,67.525,67.575,27
20191001|2019-01-28 10:30,28,67.575,67.6,67.45,67.6,28
20191001|2019-01-28 11:00,28,67.7,67.8,67.55,67.55,24
20191001|2019-01-28 11:30,28,67.55,67.55,67.475,67.475,23
20191001|2019-01-28 12:00,28,67.475,67.475,67.45,67.475,10
20191001|2019-01-28 12:30,28,67.575,67.65,67.35,67.35,196
20191001|2019-01-28 13:00,28,67.375,67.475,67.35,67.425,26
20191001|2019-01-29 08:30,29,66.875,67.525,66.875,67.45,65
20191001|2019-01-29 09:00,29,67.4,67.85,67.375,67.775,46
20191001|2019-01-29 09:30,29,67.725,67.9,67.7,67.9,15
20191001|2019-01-29 10:00,29,67.875,67.975,67.8,67.975,13
20191001|2019-01-29 10:30,29,67.925,68.05,67.85,67.85,24
20191001|2019-01-29 11:00,29,67.875,67.875,67.75,67.8,22
20191001|2019-01-29 11:30,29,67.8,67.8,67.725,67.725,17
20191001|2019-01-29 12:00,29,67.7,67.875,67.65,67.85,36
20191001|2019-01-29 12:30,29,67.75,67.775,67.175,67.175,226
20191001|2019-01-29 13:00,29,67.225,67.5,67.225,67.5,20
20191001|2019-01-30 08:30,30,67.6,68.25,67.225,68.25,343
20191001|2019-01-30 09:00,30,68.25,68.525,68.25,68.45,273
20191001|2019-01-30 09:30,30,68.45,68.525,68.425,68.5,126
20191001|2019-01-30 10:00,30,68.475,68.5,68.3,68.3,30
20191001|2019-01-30 10:30,30,68.35,68.425,68.25,68.35,80
20191001|2019-01-30 11:00,30,68.3,68.375,68.25,68.275,74
20191001|2019-01-30 11:30,30,68.3,68.35,68.25,68.325,61
20191001|2019-01-30 12:00,30,68.325,68.325,68.025,68.025,231
20191001|2019-01-30 12:30,30,68,68.05,67.775,67.8,480
20191001|2019-01-30 13:00,30,67.775,67.95,67.775,67.875,114
20191001|2019-01-31 08:30,31,67.7,68.275,67.7,68.225,467
20191001|2019-01-31 09:00,31,68.225,68.4,68.175,68.2,293
20191001|2019-01-31 09:30,31,68.175,68.275,68.05,68.075,159
20191001|2019-01-31 10:00,31,68.075,68.275,68,68,126
20191001|2019-01-31 10:30,31,68,68.025,67.9,67.95,104
20191001|2019-01-31 11:00,31,67.925,68.15,67.9,68.125,46
20191001|2019-01-31 11:30,31,68.075,68.125,68.025,68.125,54
20191001|2019-01-31 12:00,31,68.1,68.1,67.925,67.95,67
20191001|2019-01-31 12:30,31,67.95,67.95,67.35,67.35,458
20191001|2019-01-31 13:00,31,67.4,67.675,67.375,67.675,34
20191001|2019-02-01 08:30,1,67.925,68.1,67.8,68.025,133
20191001|2019-02-01 09:00,1,67.95,68.2,67.925,68.125,187
20191001|2019-02-01 09:30,1,68.125,68.2,68.025,68.175,33
20191001|2019-02-01 10:00,1,68.2,68.25,68.125,68.175,54
20191001|2019-02-01 10:30,1,68.175,68.175,68,68.075,75
20191001|2019-02-01 11:00,1,68.075,68.075,67.925,68.05,161
20191001|2019-02-01 11:30,1,68.075,68.325,68.075,68.225,98
20191001|2019-02-01 12:00,1,68.2,68.225,68.125,68.225,92
20191001|2019-02-01 12:30,1,68.225,68.85,68.05,68.8,619
20191001|2019-02-01 13:00,1,68.775,68.95,68.7,68.9,377
20191001|2019-02-04 08:30,4,68.8,68.9,68.225,68.55,233
20191001|2019-02-04 09:00,4,68.575,69,68.525,68.95,141
20191001|2019-02-04 09:30,4,68.975,69.575,68.875,69.525,398
20191001|2019-02-04 10:00,4,69.575,69.675,69.325,69.575,139
20191001|2019-02-04 10:30,4,69.65,69.75,69.375,69.45,186
20191001|2019-02-04 11:00,4,69.425,69.425,69.175,69.25,90
20191001|2019-02-04 11:30,4,69.275,69.35,69.125,69.175,61
20191001|2019-02-04 12:00,4,69.225,69.425,69.175,69.4,93
20191001|2019-02-04 12:30,4,69.35,69.45,69.05,69.425,178
20191001|2019-02-04 13:00,4,69.35,69.375,69.3,69.325,11
20191001|2019-02-05 08:30,5,69.175,69.425,68.7,68.725,177
20191001|2019-02-05 09:00,5,68.65,68.875,68.65,68.825,91
20191001|2019-02-05 09:30,5,68.825,69.1,68.775,69.075,56
20191001|2019-02-05 10:00,5,69.05,69.1,69.05,69.075,8
20191001|2019-02-05 10:30,5,69.075,69.225,69.025,69.2,16
20191001|2019-02-05 11:00,5,69.2,69.225,69.125,69.125,17
20191001|2019-02-05 11:30,5,69.05,69.1,68.925,69.05,50
20191001|2019-02-05 12:00,5,69,69.1,68.95,68.95,37
20191001|2019-02-05 12:30,5,68.95,69,68.825,68.825,167
20191001|2019-02-05 13:00,5,68.825,68.9,68.775,68.9,29
20191001|2019-02-06 08:30,6,68.575,68.975,68.575,68.975,40
20191001|2019-02-06 09:00,6,68.95,69.05,68.775,68.9,62
20191001|2019-02-06 09:30,6,68.85,68.9,68.8,68.875,14
20191001|2019-02-06 10:00,6,68.85,68.925,68.8,68.9,11
20191001|2019-02-06 10:30,6,68.9,68.975,68.85,68.925,24
20191001|2019-02-06 11:00,6,68.9,68.95,68.875,68.95,50
20191001|2019-02-06 11:30,6,68.925,68.925,68.9,68.9,12
20191001|2019-02-06 12:00,6,68.875,68.875,68.8,68.85,57
20191001|2019-02-06 12:30,6,68.85,69,68.825,68.9,177
20191001|2019-02-06 13:00,6,68.9,68.975,68.9,68.95,9
20191001|2019-02-07 08:30,7,68.8,68.825,68.375,68.775,249
20191001|2019-02-07 09:00,7,68.775,68.775,68.6,68.6,51
20191001|2019-02-07 09:30,7,68.575,68.725,68.575,68.6,56
20191001|2019-02-07 10:00,7,68.6,68.6,68.5,68.5,60
20191001|2019-02-07 10:30,7,68.5,68.6,68.35,68.525,86
20191001|2019-02-07 11:00,7,68.55,68.6,68.3,68.325,106
20191001|2019-02-07 11:30,7,68.4,68.425,68.3,68.425,56
20191001|2019-02-07 12:00,7,68.425,68.45,68.4,68.45,31
20191001|2019-02-07 12:30,7,68.425,68.525,68.3,68.45,669
20191001|2019-02-07 13:00,7,68.475,68.475,68.35,68.425,55
20191001|2019-02-08 08:30,8,68.35,68.35,68,68.15,94
20191001|2019-02-08 09:00,8,68.125,68.275,68,68.175,54
20191001|2019-02-08 09:30,8,68.125,68.125,67.8,67.85,118
20191001|2019-02-08 10:00,8,67.85,67.9,67.725,67.725,55
20191001|2019-02-08 10:30,8,67.725,67.775,67.475,67.775,90
20191001|2019-02-08 11:00,8,67.75,67.75,67.65,67.725,55
20191001|2019-02-08 11:30,8,67.7,67.7,67.575,67.6,44
20191001|2019-02-08 12:00,8,67.625,67.75,67.6,67.7,70
20191001|2019-02-08 12:30,8,67.7,68.175,67.65,68.075,507
20191001|2019-02-08 13:00,8,68.075,68.075,67.925,67.95,58
20191001|2019-02-11 08:30,11,67.825,67.9,67.625,67.775,102
20191001|2019-02-11 09:00,11,67.75,67.75,67.65,67.725,40
20191001|2019-02-11 09:30,11,67.7,67.775,67.675,67.675,12
20191001|2019-02-11 10:00,11,67.625,67.675,67.55,67.55,25
20191001|2019-02-11 10:30,11,67.525,67.675,67.425,67.65,45
20191001|2019-02-11 11:00,11,67.65,67.675,67.525,67.675,31
20191001|2019-02-11 11:30,11,67.675,68.15,67.675,68.125,150
20191001|2019-02-11 12:00,11,68.175,68.4,68.1,68.35,90
20191001|2019-02-11 12:30,11,68.375,68.725,68.275,68.675,1011
20191001|2019-02-11 13:00,11,68.65,68.65,68.35,68.45,25
20191001|2019-02-12 08:30,12,68.75,69.75,68.4,69.5,990
20191001|2019-02-12 09:00,12,69.5,69.725,69.4,69.7,272
20191001|2019-02-12 09:30,12,69.675,69.775,69.5,69.7,297
20191001|2019-02-12 10:00,12,69.7,69.725,69.65,69.725,72
20191001|2019-02-12 10:30,12,69.7,69.7,69.45,69.625,105
20191001|2019-02-12 11:00,12,69.625,69.75,69.625,69.65,145
20191001|2019-02-12 11:30,12,69.675,69.75,69.575,69.675,86
20191001|2019-02-12 12:00,12,69.675,69.675,69.525,69.55,44
20191001|2019-02-12 12:30,12,69.525,69.75,69.4,69.75,998
20191001|2019-02-12 13:00,12,69.725,69.775,69.7,69.725,155
20191001|2019-02-13 08:30,13,69.6,69.9,69.4,69.8,610
20191001|2019-02-13 09:00,13,69.825,69.95,69.825,69.925,643
20191001|2019-02-13 09:30,13,69.925,69.95,69.875,69.9,216
20191001|2019-02-13 10:00,13,69.9,69.925,69.875,69.9,130
20191001|2019-02-13 10:30,13,69.9,69.925,69.875,69.925,185
20191001|2019-02-13 11:00,13,69.925,69.925,69.85,69.9,231
20191001|2019-02-13 11:30,13,69.925,69.925,69.85,69.85,94
20191001|2019-02-13 12:00,13,69.875,69.875,69.775,69.875,208
20191001|2019-02-13 12:30,13,69.875,70.15,69.85,70.15,1768
20191001|2019-02-13 13:00,13,70.125,70.125,70.05,70.075,101
20191001|2019-02-14 08:30,14,69.75,69.8,69.35,69.575,226
20191001|2019-02-14 09:00,14,69.575,69.825,69.4,69.45,209
20191001|2019-02-14 09:30,14,69.475,69.5,69.15,69.225,86
20191001|2019-02-14 10:00,14,69.225,69.55,69.15,69.275,101
20191001|2019-02-14 10:30,14,69.325,69.575,69.25,69.25,84
20191001|2019-02-14 11:00,14,69.375,69.55,69.3,69.475,87
20191001|2019-02-14 11:30,14,69.475,69.5,69.15,69.25,138
20191001|2019-02-14 12:00,14,69.175,69.4,69.175,69.3,27
20191001|2019-02-14 12:30,14,69.3,69.525,68.975,69.525,346
20191001|2019-02-14 13:00,14,69.45,69.45,69.2,69.225,49
20191001|2019-02-15 08:30,15,69.275,69.55,69,69.4,60
20191001|2019-02-15 09:00,15,69.4,69.525,69.25,69.25,37
20191001|2019-02-15 09:30,15,69.25,69.325,69.225,69.325,79
20191001|2019-02-15 10:00,15,69.275,69.275,69.05,69.175,51
20191001|2019-02-15 10:30,15,69.25,69.375,69.25,69.3,55
20191001|2019-02-15 11:00,15,69.3,69.525,69.3,69.475,33
20191001|2019-02-15 11:30,15,69.525,69.525,69.5,69.5,15
20191001|2019-02-15 12:00,15,69.55,69.9,69.55,69.575,108
20191001|2019-02-15 12:30,15,69.55,69.8,69.3,69.525,172
20191001|2019-02-15 13:00,15,69.525,69.55,69.45,69.45,35
20191001|2019-02-19 08:30,19,69.3,69.425,67.375,67.8,605
20191001|2019-02-19 09:00,19,67.625,67.875,67.3,67.825,135
20191001|2019-02-19 09:30,19,67.8,67.825,67.175,67.2,129
20191001|2019-02-19 10:00,19,67.15,67.275,67,67.275,164
20191001|2019-02-19 10:30,19,67.275,67.4,67,67.025,99
20191001|2019-02-19 11:00,19,67.025,67.075,66.975,66.975,47
20191001|2019-02-19 11:30,19,66.975,66.975,66.5,66.6,164
20191001|2019-02-19 12:00,19,66.6,66.65,66.45,66.5,234
20191001|2019-02-19 12:30,19,66.55,67.05,66.55,66.95,226
20191001|2019-02-19 13:00,19,66.975,67.025,66.825,67.025,67
20191001|2019-02-20 08:30,20,67.225,67.95,66.95,67.275,460
20191001|2019-02-20 09:00,20,67.2,67.3,66.425,66.525,690
20191001|2019-02-20 09:30,20,66.475,67.75,66.175,67.275,435
20191001|2019-02-20 10:00,20,67.2,67.5,66.95,67.1,176
20191001|2019-02-20 10:30,20,67.175,67.225,66.75,66.95,175
20191001|2019-02-20 11:00,20,66.95,67.05,66.875,66.925,61
20191001|2019-02-20 11:30,20,66.95,67.05,66.8,66.825,38
20191001|2019-02-20 12:00,20,66.825,66.9,66.725,66.8,88
20191001|2019-02-20 12:30,20,66.8,67.225,66.75,66.975,341
20191001|2019-02-20 13:00,20,66.95,66.975,66.875,66.95,48
20191001|2019-02-21 08:30,21,67.8,68.575,67.575,68.5,250
20191001|2019-02-21 09:00,21,68.45,68.6,68.025,68.525,284
20191001|2019-02-21 09:30,21,68.475,68.55,68.25,68.45,129
20191001|2019-02-21 10:00,21,68.5,68.625,68.4,68.625,67
20191001|2019-02-21 10:30,21,68.625,68.8,68.55,68.775,159
20191001|2019-02-21 11:00,21,68.775,68.85,68.675,68.675,54
20191001|2019-02-21 11:30,21,68.7,68.725,68.675,68.7,33
20191001|2019-02-21 12:00,21,68.75,68.925,68.55,68.8,187
20191001|2019-02-21 12:30,21,68.825,69.175,68.625,69.025,278
20191001|2019-02-21 13:00,21,69,69.2,68.975,69.125,69
20191001|2019-02-22 08:30,22,68.7,69.4,68.7,69.05,254
20191001|2019-02-22 09:00,22,68.95,69.025,68.55,68.925,86
20191001|2019-02-22 09:30,22,68.875,69.025,68.8,68.85,70
20191001|2019-02-22 10:00,22,68.85,69.1,68.725,69.075,95
20191001|2019-02-22 10:30,22,69.05,69.05,68.75,68.9,84
20191001|2019-02-22 11:00,22,68.85,68.95,68.825,68.825,24
20191001|2019-02-22 11:30,22,68.8,68.9,68.75,68.9,36
20191001|2019-02-22 12:00,22,68.9,69.025,68.825,69.025,46
20191001|2019-02-22 12:30,22,68.925,69.35,68.85,69.35,452
20191001|2019-02-22 13:00,22,69.35,69.375,69.175,69.225,68
20191001|2019-02-25 08:30,25,69.05,69.175,68.575,68.825,342
20191001|2019-02-25 09:00,25,68.85,68.9,68.6,68.625,222
20191001|2019-02-25 09:30,25,68.625,68.725,68.575,68.575,112
20191001|2019-02-25 10:00,25,68.575,68.6,68.3,68.35,167
20191001|2019-02-25 10:30,25,68.4,68.55,68.225,68.4,115
20191001|2019-02-25 11:00,25,68.475,68.625,68.325,68.625,57
20191001|2019-02-25 11:30,25,68.6,68.725,68.6,68.65,17
20191001|2019-02-25 12:00,25,68.7,68.775,68.225,68.225,54
20191001|2019-02-25 12:30,25,68.275,68.55,68.025,68.025,260
20191001|2019-02-25 13:00,25,68.075,68.075,67.925,67.95,33
20191001|2019-02-26 08:30,26,68.425,68.55,68.05,68.05,119
20191001|2019-02-26 09:00,26,68.125,68.425,67.625,67.825,216
20191001|2019-02-26 09:30,26,67.725,68.125,67.65,68.1,28
20191001|2019-02-26 10:00,26,68.025,68.225,67.975,68.1,19
20191001|2019-02-26 10:30,26,68.175,68.225,68.05,68.225,12
20191001|2019-02-26 11:00,26,68.225,68.65,68.225,68.575,101
20191001|2019-02-26 11:30,26,68.6,68.75,68.6,68.6,120
20191001|2019-02-26 12:00,26,68.7,68.725,68.6,68.725,127
20191001|2019-02-26 12:30,26,68.725,68.825,68.35,68.4,448
20191001|2019-02-26 13:00,26,68.4,68.45,68.35,68.425,91
20191001|2019-02-27 08:30,27,67.75,68.35,67.75,68.325,326
20191001|2019-02-27 09:00,27,68.325,68.45,68.3,68.375,110
20191001|2019-02-27 09:30,27,68.375,68.55,68.3,68.475,122
20191001|2019-02-27 10:00,27,68.525,69.1,68.425,69.025,277
20191001|2019-02-27 10:30,27,68.975,69.25,68.95,69.1,275
20191001|2019-02-27 11:00,27,69.125,69.125,68.7,68.85,119
20191001|2019-02-27 11:30,27,68.875,68.975,68.75,68.925,47
20191001|2019-02-27 12:00,27,68.95,69.225,68.9,69.025,137
20191001|2019-02-27 12:30,27,69.05,69.05,68.65,68.9,461
20191001|2019-02-27 13:00,27,68.875,68.9,68.45,68.9,171
20191001|2019-02-28 08:30,28,68.65,69.4,68.65,69.35,432
20191001|2019-02-28 09:00,28,69.325,69.4,69.225,69.225,236
20191001|2019-02-28 09:30,28,69.225,69.375,69.225,69.225,65
20191001|2019-02-28 10:00,28,69.225,69.325,69.2,69.275,51
20191001|2019-02-28 10:30,28,69.275,69.275,69,69.15,107
20191001|2019-02-28 11:00,28,69.125,69.225,69.025,69.15,116
20191001|2019-02-28 11:30,28,69.15,69.2,69.05,69.05,114
20191001|2019-02-28 12:00,28,69.05,69.075,68.9,68.95,115
20191001|2019-02-28 12:30,28,68.95,69.075,68.875,69.075,440
20191001|2019-02-28 13:00,28,69.025,69.075,68.975,69,81
20191001|2019-03-01 08:30,1,69,69.525,69,69.5,382
20191001|2019-03-01 09:00,1,69.475,69.55,69.175,69.175,201
20191001|2019-03-01 09:30,1,69.15,69.275,68.975,68.975,50
20191001|2019-03-01 10:00,1,68.95,68.975,68.875,68.875,190
20191001|2019-03-01 10:30,1,68.875,69.075,68.825,69.025,49
20191001|2019-03-01 11:00,1,68.975,69.175,68.875,68.95,50
20191001|2019-03-01 11:30,1,68.825,69.025,68.725,68.975,122
20191001|2019-03-01 12:00,1,69,69.05,68.9,69.025,37
20191001|2019-03-01 12:30,1,69.05,69.05,68.775,68.925,334
20191001|2019-03-01 13:00,1,68.95,69,68.825,68.925,89
20191001|2019-03-04 08:30,4,69.2,69.4,69,69.05,176
20191001|2019-03-04 09:00,4,69.05,69.05,68.8,68.95,59
20191001|2019-03-04 09:30,4,68.925,68.95,68.9,68.95,13
20191001|2019-03-04 10:00,4,68.975,68.975,68.725,68.775,27
20191001|2019-03-04 10:30,4,68.75,68.85,68.725,68.8,13
20191001|2019-03-04 11:00,4,68.75,68.775,68.575,68.575,49
20191001|2019-03-04 11:30,4,68.625,68.675,68.55,68.55,32
20191001|2019-03-04 12:00,4,68.525,68.55,68.475,68.5,31
20191001|2019-03-04 12:30,4,68.5,68.8,68.475,68.65,362
20191001|2019-03-04 13:00,4,68.7,68.75,68.7,68.7,29
20191001|2019-03-05 08:30,5,68.9,68.925,68.525,68.925,92
20191001|2019-03-05 09:00,5,68.875,69.2,68.775,69.075,78
20191001|2019-03-05 09:30,5,69.125,69.275,69.1,69.225,47
20191001|2019-03-05 10:00,5,69.225,69.275,69.2,69.25,32
20191001|2019-03-05 10:30,5,69.325,69.5,69.275,69.45,107
20191001|2019-03-05 11:00,5,69.425,69.45,69.175,69.25,43
20191001|2019-03-05 11:30,5,69.325,69.45,69.3,69.375,32
20191001|2019-03-05 12:00,5,69.4,69.4,69.075,69.075,129
20191001|2019-03-05 12:30,5,69.15,69.3,68.925,68.925,343
20191001|2019-03-05 13:00,5,68.975,69.025,68.925,69,56
20191001|2019-03-06 08:30,6,69.1,69.1,68.7,68.85,67
20191001|2019-03-06 09:00,6,68.775,68.825,68.75,68.8,18
20191001|2019-03-06 09:30,6,68.825,68.825,68.65,68.725,97
20191001|2019-03-06 10:00,6,68.725,68.825,68.5,68.6,155
20191001|2019-03-06 10:30,6,68.625,69,68.625,68.775,68
20191001|2019-03-06 11:00,6,68.85,68.85,68.675,68.7,36
20191001|2019-03-06 11:30,6,68.675,68.75,68.6,68.75,44
20191001|2019-03-06 12:00,6,68.75,68.75,68.525,68.575,88
20191001|2019-03-06 12:30,6,68.55,68.6,68.4,68.55,255
20191001|2019-03-06 13:00,6,68.575,68.6,68.525,68.6,19
20191001|2019-03-07 08:30,7,68.85,69,68.4,68.45,292
20191001|2019-03-07 09:00,7,68.475,68.575,68.45,68.45,73
20191001|2019-03-07 09:30,7,68.45,68.55,68.35,68.55,146
20191001|2019-03-07 10:00,7,68.55,68.6,68.3,68.3,159
20191001|2019-03-07 10:30,7,68.325,68.4,68.2,68.4,122
20191001|2019-03-07 11:00,7,68.4,68.65,68.35,68.45,123
20191001|2019-03-07 11:30,7,68.475,68.5,68.3,68.425,128
20191001|2019-03-07 12:00,7,68.375,68.5,68.275,68.275,85
20191001|2019-03-07 12:30,7,68.275,68.85,68.2,68.775,652
20191001|2019-03-07 13:00,7,68.75,69,68.7,68.85,101
20191001|2019-03-08 08:30,8,68.85,69.775,68.825,69.775,534
20191001|2019-03-08 09:00,8,69.775,69.8,69.55,69.625,209
20191001|2019-03-08 09:30,8,69.6,69.9,69.55,69.625,179
20191001|2019-03-08 10:00,8,69.65,69.7,69.575,69.65,77
20191001|2019-03-08 10:30,8,69.6,69.65,69.4,69.425,124
20191001|2019-03-08 11:00,8,69.425,69.575,69.35,69.575,383
20191001|2019-03-08 11:30,8,69.55,69.725,69.5,69.5,308
20191001|2019-03-08 12:00,8,69.5,69.55,69.35,69.45,139
20191001|2019-03-08 12:30,8,69.5,69.95,69.375,69.95,527
20191001|2019-03-08 13:00,8,69.925,69.95,69.65,69.925,139
20191001|2019-03-11 08:30,11,69.875,70.3,69.775,70.175,1565
20191001|2019-03-11 09:00,11,70.175,70.525,70.1,70.1,782
20191001|2019-03-11 09:30,11,70.1,70.5,70.1,70.375,293
20191001|2019-03-11 10:00,11,70.4,70.55,70.325,70.55,121
20191001|2019-03-11 10:30,11,70.575,71.1,70.55,71.025,1417
20191001|2019-03-11 11:00,11,71.075,71.125,70.95,71.025,255
20191001|2019-03-11 11:30,11,71,71.075,70.925,71.025,129
20191001|2019-03-11 12:00,11,71.025,71.2,70.95,70.975,405
20191001|2019-03-11 12:30,11,71,71.2,70.65,71.025,1418
20191001|2019-03-11 13:00,11,71.05,71.05,70.725,70.725,160
20191001|2019-03-12 08:30,12,70.925,71.2,70.575,70.95,982
20191001|2019-03-12 09:00,12,71,71.15,70.825,71,413
20191001|2019-03-12 09:30,12,70.975,71,70.825,70.9,319
20191001|2019-03-12 10:00,12,70.875,70.975,70.85,70.9,190
20191001|2019-03-12 10:30,12,70.9,71.075,70.9,71.025,321
20191001|2019-03-12 11:00,12,71.075,71.3,71.075,71.175,453
20191001|2019-03-12 11:30,12,71.175,71.4,71.125,71.375,233
20191001|2019-03-12 12:00,12,71.375,71.4,71.175,71.175,166
20191001|2019-03-12 12:30,12,71.2,71.95,71.05,71.9,837
20191001|2019-03-12 13:00,12,71.875,71.875,71.725,71.75,90
20191001|2019-03-13 08:30,13,71.8,72.875,71.725,72.85,1619
20191001|2019-03-13 09:00,13,72.875,73.175,72.8,73,575
20191001|2019-03-13 09:30,13,73,73.525,72.975,73.175,469
20191001|2019-03-13 10:00,13,73.25,73.35,73,73.175,293
20191001|2019-03-13 10:30,13,73.175,73.325,72.85,73.075,154
20191001|2019-03-13 11:00,13,73.075,73.35,72.975,73.175,390
20191001|2019-03-13 11:30,13,73.225,73.225,72.425,72.5,706
20191001|2019-03-13 12:00,13,72.525,72.85,72.45,72.675,218
20191001|2019-03-13 12:30,13,72.675,73.8,72.625,73.75,1007
20191001|2019-03-13 13:00,13,73.75,73.75,73.55,73.6,120
20191001|2019-03-14 08:30,14,73.1,74.725,73.1,74.425,1561
20191001|2019-03-14 09:00,14,74.375,74.7,74.35,74.625,790
20191001|2019-03-14 09:30,14,74.65,75.275,74.65,74.975,675
20191001|2019-03-14 10:00,14,74.975,75.1,74.975,75.05,218
20191001|2019-03-14 10:30,14,75.025,75.275,75.025,75.075,133
20191001|2019-03-14 11:00,14,75.1,75.25,75.05,75.175,207
20191001|2019-03-14 11:30,14,75.2,75.225,75.05,75.175,299
20191001|2019-03-14 12:00,14,75.15,75.25,75,75.175,620
20191001|2019-03-14 12:30,14,75.2,75.95,75.175,75.875,715
20191001|2019-03-14 13:00,14,75.85,76.025,75.775,76.025,179
20191001|2019-03-15 08:30,15,75.9,78.9,75.9,78.9,1903
20191001|2019-03-15 09:00,15,78.9,78.9,78.375,78.5,2865
20191001|2019-03-15 09:30,15,78.5,78.775,78.475,78.475,766
20191001|2019-03-15 10:00,15,78.475,78.9,78.425,78.775,856
20191001|2019-03-15 10:30,15,78.775,78.9,78.7,78.9,777
20191001|2019-03-15 11:00,15,78.9,78.9,78.9,78.9,219
20191001|2019-03-15 11:30,15,78.9,78.9,78.75,78.75,778
20191001|2019-03-15 12:00,15,78.75,78.9,78.725,78.9,228
20191001|2019-03-15 12:30,15,78.9,78.9,78.9,78.9,46
20191001|2019-03-18 08:30,18,79.9,81.4,78.65,79.475,2250
20191001|2019-03-18 09:00,18,79.45,80.4,79.45,80.05,1111
20191001|2019-03-18 09:30,18,80.025,80.025,79.7,79.725,335
20191001|2019-03-18 10:00,18,79.7,79.9,79.6,79.825,412
20191001|2019-03-18 10:30,18,79.825,79.925,79.55,79.825,766
20191001|2019-03-18 11:00,18,79.8,79.875,79.5,79.7,321
20191001|2019-03-18 11:30,18,79.7,79.875,79.625,79.775,306
20191001|2019-03-18 12:00,18,79.75,79.85,79.7,79.725,243
20191001|2019-03-18 12:30,18,79.75,80.825,79.625,80.675,1464
20191001|2019-03-18 13:00,18,80.7,80.7,80.375,80.4,118
20191001|2019-03-19 08:30,19,80.9,81.125,80.35,80.525,827
20191001|2019-03-19 09:00,19,80.625,80.775,80.05,80.05,368
20191001|2019-03-19 09:30,19,80.075,80.9,80.025,80.9,277
20191001|2019-03-19 10:00,19,80.925,80.925,80.3,80.45,208
20191001|2019-03-19 10:30,19,80.475,80.6,79.95,80.35,170
20191001|2019-03-19 11:00,19,80.4,80.65,79.85,79.85,206
20191001|2019-03-19 11:30,19,79.85,80,78.525,78.625,647
20191001|2019-03-19 12:00,19,78.625,80.425,78.625,80.05,641
20191001|2019-03-19 12:30,19,80.025,80.25,79.55,80.225,662
20191001|2019-03-19 13:00,19,80.175,80.425,79.825,79.825,134
20191001|2019-03-20 08:30,20,80.15,81,80.15,80.775,678
20191001|2019-03-20 09:00,20,80.75,81.375,80.7,81.175,566
20191001|2019-03-20 09:30,20,81.15,81.4,81.1,81.325,259
20191001|2019-03-20 10:00,20,81.325,81.725,81.2,81.725,440
20191001|2019-03-20 10:30,20,81.7,83.15,81.65,82.9,1244
20191001|2019-03-20 11:00,20,82.825,83.15,82.7,83.1,245
20191001|2019-03-20 11:30,20,83.125,83.125,82.625,82.725,351
20191001|2019-03-20 12:00,20,82.75,83.15,82.525,83.1,235
20191001|2019-03-20 12:30,20,83.15,83.15,83.1,83.15,195
20191001|2019-03-20 13:00,20,83.125,83.15,83.125,83.15,10
20191001|2019-03-21 08:30,21,83.025,87.625,82.875,85.325,2697
20191001|2019-03-21 09:00,21,85.325,86.325,84.65,86.1,602
20191001|2019-03-21 09:30,21,86.125,86.775,85.8,86.725,485
20191001|2019-03-21 10:00,21,86.725,87.05,86.15,86.2,583
20191001|2019-03-21 10:30,21,86.175,86.95,86.15,86.875,312
20191001|2019-03-21 11:00,21,86.875,86.975,86.525,86.825,243
20191001|2019-03-21 11:30,21,86.8,87.15,85.975,87.125,700
20191001|2019-03-21 12:00,21,87.125,87.625,86.575,87.625,462
20191001|2019-03-21 12:30,21,87.625,87.625,87.6,87.625,42
20191001|2019-03-21 13:00,21,87.625,87.625,87.625,87.625,2
20191001|2019-03-22 08:30,22,88.5,91.325,88.475,91.225,1966
20191001|2019-03-22 09:00,22,91.325,91.7,90.775,90.825,904
20191001|2019-03-22 09:30,22,90.825,91.075,89.175,89.925,748
20191001|2019-03-22 10:00,22,89.975,89.975,85.675,85.95,902
20191001|2019-03-22 10:30,22,86,89,85.45,88.8,646
20191001|2019-03-22 11:00,22,88.775,89.15,88.025,88.775,449
20191001|2019-03-22 11:30,22,88.8,88.85,88.025,88.025,308
20191001|2019-03-22 12:00,22,88.075,88.475,87.1,87.175,423
20191001|2019-03-22 12:30,22,87.25,88.875,87.25,88.65,2333
20191001|2019-03-22 13:00,22,88.675,88.675,88.075,88.45,163
20191001|2019-03-25 08:30,25,89.5,90.125,87.75,89.8,1098
20191001|2019-03-25 09:00,25,89.8,89.85,88.9,88.9,470
20191001|2019-03-25 09:30,25,88.875,89.15,88.025,88.525,555
20191001|2019-03-25 10:00,25,88.55,88.925,87.775,87.8,156
20191001|2019-03-25 10:30,25,87.825,88.275,87.575,87.65,302
20191001|2019-03-25 11:00,25,87.625,88.025,87.375,87.65,211
20191001|2019-03-25 11:30,25,87.575,88.1,87.525,88,270
20191001|2019-03-25 12:00,25,88.05,88.275,87.725,88.025,513
20191001|2019-03-25 12:30,25,88.05,88.3,87.425,88,1211
20191001|2019-03-25 13:00,25,88.025,88.025,87.625,87.875,149
20191001|2019-03-26 08:30,26,88.7,88.8,87.425,88.35,771
20191001|2019-03-26 09:00,26,88.325,88.6,88.2,88.275,255
20191001|2019-03-26 09:30,26,88.275,88.825,88.225,88.525,147
20191001|2019-03-26 10:00,26,88.575,88.575,87.85,88.2,158
20191001|2019-03-26 10:30,26,88.125,88.225,87.525,88.025,167
20191001|2019-03-26 11:00,26,87.925,88.1,87.7,87.725,145
20191001|2019-03-26 11:30,26,87.75,87.825,87.7,87.75,95
20191001|2019-03-26 12:00,26,87.75,87.975,87.7,87.975,184
20191001|2019-03-26 12:30,26,87.95,88,87.575,87.975,493
20191001|2019-03-26 13:00,26,87.875,87.9,87.4,87.475,103
20191001|2019-03-27 08:30,27,87.525,87.65,85.4,85.625,913
20191001|2019-03-27 09:00,27,85.625,87.025,85.625,87,301
20191001|2019-03-27 09:30,27,87,87,86.175,86.3,289
20191001|2019-03-27 10:00,27,86.225,86.55,86.175,86.5,150
20191001|2019-03-27 10:30,27,86.5,86.825,86.475,86.55,90
20191001|2019-03-27 11:00,27,86.525,86.675,86.025,86.4,91
20191001|2019-03-27 11:30,27,86.375,86.725,86.35,86.425,168
20191001|2019-03-27 12:00,27,86.475,87.225,86.475,87.075,176
20191001|2019-03-27 12:30,27,87.175,87.525,87.125,87.375,468
20191001|2019-03-27 13:00,27,87.375,87.375,87.25,87.25,41
20191001|2019-03-28 08:30,28,86.55,87.125,86.25,86.45,556
20191001|2019-03-28 09:00,28,86.475,86.625,85.975,86.5,329
20191001|2019-03-28 09:30,28,86.45,86.525,85.125,85.625,400
20191001|2019-03-28 10:00,28,85.85,85.95,85.55,85.575,229
20191001|2019-03-28 10:30,28,85.55,85.6,84.95,85,362
20191001|2019-03-28 11:00,28,84.95,84.975,84.4,84.4,454
20191001|2019-03-28 11:30,28,84.4,84.475,84.4,84.4,137
20191001|2019-03-28 12:00,28,84.4,84.4,84.4,84.4,29
20191001|2019-03-28 12:30,28,84.4,84.4,84.4,84.4,125
20191001|2019-03-28 13:00,28,84.4,84.4,84.4,84.4,3
20191001|2019-03-29 08:30,29,83.35,83.35,79.9,80.475,1877
20191001|2019-03-29 09:00,29,80.5,81.8,80.475,81.75,574
20191001|2019-03-29 09:30,29,81.625,83.175,81.475,82.8,402
20191001|2019-03-29 10:00,29,82.875,84.15,82.875,83.55,348
20191001|2019-03-29 10:30,29,83.575,84.2,83.1,83.475,223
20191001|2019-03-29 11:00,29,83.475,83.6,81.825,81.9,186
20191001|2019-03-29 11:30,29,81.975,82.4,81.975,82.025,90
20191001|2019-03-29 12:00,29,82.125,82.225,81.7,81.975,214
20191001|2019-03-29 12:30,29,81.95,82.675,80.725,80.85,529
20191001|2019-03-29 13:00,29,80.9,81.225,80.15,80.15,290
20191001|2019-04-01 08:30,1,80,80.8,78.175,80.125,1942
20191001|2019-04-01 09:00,1,80.125,81.75,80,80.25,793
20191001|2019-04-01 09:30,1,80.25,81.15,80.175,80.675,292
20191001|2019-04-01 10:00,1,80.7,80.85,79.8,79.8,251
20191001|2019-04-01 10:30,1,79.925,80.1,79.225,80,210
20191001|2019-04-01 11:00,1,79.9,80.45,79.775,80.325,253
20191001|2019-04-01 11:30,1,80.275,80.7,80,80.2,355
20191001|2019-04-01 12:00,1,80.175,80.275,79.8,79.95,248
20191001|2019-04-01 12:30,1,79.925,81.775,79.9,81.575,1046
20191001|2019-04-01 13:00,1,81.6,81.625,80.65,81.35,510
20191001|2019-04-02 08:30,2,82.225,83.8,82.075,83.6,1061
20191001|2019-04-02 09:00,2,83.65,83.65,83.05,83.4,329
20191001|2019-04-02 09:30,2,83.425,83.55,83.125,83.375,214
20191001|2019-04-02 10:00,2,83.375,83.65,83.275,83.375,300
20191001|2019-04-02 10:30,2,83.375,83.575,83.175,83.35,738
20191001|2019-04-02 11:00,2,83.325,83.375,82.925,83.225,367
20191001|2019-04-02 11:30,2,83.25,83.325,83.125,83.225,659
20191001|2019-04-02 12:00,2,83.225,83.225,82.9,83,396
20191001|2019-04-02 12:30,2,83.025,83.675,82.975,83.575,1268
20191001|2019-04-02 13:00,2,83.6,83.6,83.2,83.45,273
20191001|2019-04-03 08:30,3,83.675,84.55,83.675,84.525,1222
20191001|2019-04-03 09:00,3,84.525,84.725,84.275,84.6,313
20191001|2019-04-03 09:30,3,84.55,85,84.475,84.975,289
20191001|2019-04-03 10:00,3,85,85.275,84.85,85.125,223
20191001|2019-04-03 10:30,3,85.125,85.725,85.125,85.65,305
20191001|2019-04-03 11:00,3,85.65,85.725,85.275,85.475,164
20191001|2019-04-03 11:30,3,85.525,85.7,85.475,85.675,204
20191001|2019-04-03 12:00,3,85.65,85.675,85.45,85.525,165
20191001|2019-04-03 12:30,3,85.55,86.25,85.5,86.1,886
20191001|2019-04-03 13:00,3,86.05,86.05,85.75,85.875,210
20191001|2019-04-04 08:30,4,85.375,87.725,85.2,87.3,1485
20191001|2019-04-04 09:00,4,87.25,87.65,87.175,87.375,517
20191001|2019-04-04 09:30,4,87.4,88.5,87.375,88.25,970
20191001|2019-04-04 10:00,4,88.225,88.675,88.05,88.525,333
20191001|2019-04-04 10:30,4,88.575,88.75,88.2,88.6,271
20191001|2019-04-04 11:00,4,88.675,89.125,88.675,89.125,304
20191001|2019-04-04 11:30,4,89.125,89.125,88.875,89.125,235
20191001|2019-04-04 12:00,4,89.125,89.125,89.025,89.1,194
20191001|2019-04-04 12:30,4,89.1,89.125,89.1,89.125,233
20191001|2019-04-04 13:00,4,89.125,89.125,89.125,89.125,17
20191001|2019-04-05 08:30,5,89.825,90.5,89.575,90.375,1494
20191001|2019-04-05 09:00,5,90.375,90.375,86.8,88.2,942
20191001|2019-04-05 09:30,5,88.15,89.8,87.85,88.95,415
20191001|2019-04-05 10:00,5,89,89.775,88.775,89.65,287
20191001|2019-04-05 10:30,5,89.625,89.95,89.425,89.925,174
20191001|2019-04-05 11:00,5,89.95,90,89.2,89.5,132
20191001|2019-04-05 11:30,5,89.6,89.975,89.45,89.7,100
20191001|2019-04-05 12:00,5,89.675,89.875,89.5,89.725,84
20191001|2019-04-05 12:30,5,89.725,91.5,89.2,91.45,2402
20191001|2019-04-05 13:00,5,91.3,91.5,91.15,91.325,281
20191001|2019-04-08 08:30,8,90.775,91.1,90.15,90.575,1144
20191001|2019-04-08 09:00,8,90.5,90.75,90.075,90.2,588
20191001|2019-04-08 09:30,8,90.225,90.75,90.125,90.75,440
20191001|2019-04-08 10:00,8,90.75,91.075,90.75,91.05,276
20191001|2019-04-08 10:30,8,91.075,91.1,90.55,90.575,296
20191001|2019-04-08 11:00,8,90.6,91,90.35,90.7,306
20191001|2019-04-08 11:30,8,90.725,90.75,90.5,90.7,79
20191001|2019-04-08 12:00,8,90.675,91,90.675,90.975,192
20191001|2019-04-08 12:30,8,90.975,91.45,90.625,91.3,1759
20191001|2019-04-08 13:00,8,91.325,91.325,91.15,91.25,234
20191001|2019-04-09 08:30,9,90.125,90.675,89.475,89.9,889
20191001|2019-04-09 09:00,9,89.85,90.225,89.775,89.95,245
20191001|2019-04-09 09:30,9,89.975,90,88.8,89,624
20191001|2019-04-09 10:00,9,89.05,89.275,88.975,89.25,128
20191001|2019-04-09 10:30,9,89.3,89.525,89.075,89.225,152
20191001|2019-04-09 11:00,9,89.275,89.3,88.425,88.5,248
20191001|2019-04-09 11:30,9,88.525,88.55,88.3,88.3,272
20191001|2019-04-09 12:30,9,88.3,88.3,88.3,88.3,15
20191001|2019-04-09 13:00,9,88.3,88.3,88.3,88.3,6
20191001|2019-04-10 08:30,10,87.525,90.3,87.075,89.775,852
20191001|2019-04-10 09:00,10,89.725,90.475,89.725,90.025,466
20191001|2019-04-10 09:30,10,90.05,90.25,89.85,90.2,218
20191001|2019-04-10 10:00,10,90.2,90.65,90.1,90.55,361
20191001|2019-04-10 10:30,10,90.55,90.725,89.875,90.7,416
20191001|2019-04-10 11:00,10,90.65,90.75,90.425,90.55,168
20191001|2019-04-10 11:30,10,90.525,90.725,90.2,90.475,294
20191001|2019-04-10 12:00,10,90.475,90.775,90.3,90.4,345
20191001|2019-04-10 12:30,10,90.425,91.1,90.3,91.05,1889
20191001|2019-04-10 13:00,10,91.025,91.05,90.875,90.875,391
20191001|2019-04-11 08:30,11,93.025,93.95,92.55,93.425,2575
20191001|2019-04-11 09:00,11,93.325,93.525,92.75,93.4,785
20191001|2019-04-11 09:30,11,93.425,93.575,93.4,93.55,419
20191001|2019-04-11 10:00,11,93.575,93.6,93.4,93.575,101
20191001|2019-04-11 10:30,11,93.5,93.55,92.975,93.025,417
20191001|2019-04-11 11:00,11,93,93.3,92.95,93.275,271
20191001|2019-04-11 11:30,11,93.25,93.275,92.9,93.025,245
20191001|2019-04-11 12:00,11,92.875,92.975,92.325,92.425,547
20191001|2019-04-11 12:30,11,92.5,93.05,91.8,93,1340
20191001|2019-04-11 13:00,11,92.975,93,92.45,92.5,229
20191001|2019-04-12 08:30,12,92.25,92.525,91.225,91.975,901
20191001|2019-04-12 09:00,12,92,92.95,92,92.825,590
20191001|2019-04-12 09:30,12,92.85,92.875,92.35,92.875,204
20191001|2019-04-12 10:00,12,92.85,92.95,92.375,92.75,229
20191001|2019-04-12 10:30,12,92.775,93.025,92.725,93,306
20191001|2019-04-12 11:00,12,93,93.075,92.525,92.525,352
20191001|2019-04-12 11:30,12,92.55,92.975,92.425,92.875,220
20191001|2019-04-12 12:00,12,92.9,93,92.825,92.9,127
20191001|2019-04-12 12:30,12,92.875,93.25,92.875,93.125,878
20191001|2019-04-12 13:00,12,93.175,93.175,92.9,92.925,272
20191001|2019-04-15 08:30,15,93.4,93.6,92.175,93.2,1284
20191001|2019-04-15 09:00,15,93.225,93.5,92.775,93.35,316
20191001|2019-04-15 09:30,15,93.325,93.6,93.2,93.325,159
20191001|2019-04-15 10:00,15,93.35,93.675,93.35,93.675,172
20191001|2019-04-15 10:30,15,93.675,93.775,93.525,93.75,402
20191001|2019-04-15 11:00,15,93.725,93.95,93.65,93.75,366
20191001|2019-04-15 11:30,15,93.725,93.725,93.3,93.375,215
20191001|2019-04-15 12:00,15,93.4,93.425,93.075,93.25,204
20191001|2019-04-15 12:30,15,93.275,93.575,93.2,93.55,640
20191001|2019-04-15 13:00,15,93.55,93.55,93.2,93.2,161
20191001|2019-04-16 08:30,16,93.65,94.1,93.2,93.9,840
20191001|2019-04-16 09:00,16,93.85,93.975,93.425,93.975,283
20191001|2019-04-16 09:30,16,93.975,94.675,93.95,94.575,400
20191001|2019-04-16 10:00,16,94.55,94.725,94.15,94.5,477
20191001|2019-04-16 10:30,16,94.575,94.575,94.225,94.3,357
20191001|2019-04-16 11:00,16,94.325,94.4,94.25,94.35,281
20191001|2019-04-16 11:30,16,94.35,94.375,93.6,93.65,374
20191001|2019-04-16 12:00,16,93.625,93.9,92.65,93.15,644
20191001|2019-04-16 12:30,16,93.1,94.3,93.1,94.175,896
20191001|2019-04-16 13:00,16,94.175,94.175,93.75,93.775,153
20191001|2019-04-17 08:30,17,94.5,95,93.725,93.975,1112
20191001|2019-04-17 09:00,17,93.95,94.325,93.25,94.25,785
20191001|2019-04-17 09:30,17,94.25,94.325,93.65,94.025,358
20191001|2019-04-17 10:00,17,93.95,94.525,93.95,94.425,331
20191001|2019-04-17 10:30,17,94.375,94.7,94.325,94.65,353
20191001|2019-04-17 11:00,17,94.675,94.925,94.575,94.85,330
20191001|2019-04-17 11:30,17,94.825,94.925,94.45,94.45,109
20191001|2019-04-17 12:00,17,94.45,94.725,94.35,94.525,95
20191001|2019-04-17 12:30,17,94.7,94.725,94.25,94.575,672
20191001|2019-04-17 13:00,17,94.55,94.6,94.425,94.6,120
20191001|2019-04-18 08:30,18,94.625,94.75,93.825,93.925,571
20191001|2019-04-18 09:00,18,93.925,94.35,92.275,94.35,714
20191001|2019-04-18 09:30,18,94.275,95.3,94.15,94.25,1917
20191001|2019-04-18 10:00,18,94.375,94.55,93.725,94.05,158
20191001|2019-04-18 10:30,18,94.05,94.15,93.8,93.8,107
20191001|2019-04-18 11:00,18,93.75,94.375,93.575,94.225,149
20191001|2019-04-18 11:30,18,94.125,94.15,93.75,94.1,138
20191001|2019-04-18 12:00,18,94.075,94.075,93.625,93.775,146
20191001|2019-04-18 12:30,18,93.85,94.45,93.825,94.3,868
20191001|2019-04-18 13:00,18,94.325,94.325,94.2,94.25,168
20191001|2019-04-22 08:30,22,94.5,94.5,93.475,93.525,1578
20191001|2019-04-22 09:00,22,93.55,93.875,93.5,93.8,653
20191001|2019-04-22 09:30,22,93.75,93.825,93.15,93.3,343
20191001|2019-04-22 10:00,22,93.275,93.85,93.225,93.775,264
20191001|2019-04-22 10:30,22,93.775,93.8,93.45,93.675,167
20191001|2019-04-22 11:00,22,93.625,94.1,93.425,93.875,474
20191001|2019-04-22 11:30,22,93.875,94.05,93.6,93.6,441
20191001|2019-04-22 12:00,22,93.7,93.775,93.175,93.35,248
20191001|2019-04-22 12:30,22,93.425,93.6,92.75,92.775,756
20191001|2019-04-22 13:00,22,92.875,93,92.25,92.75,124
20191001|2019-04-23 08:30,23,92.5,93,92,92.15,1599
20191001|2019-04-23 09:00,23,92.2,92.6,91.725,91.725,619
20191001|2019-04-23 09:30,23,91.825,92.275,91.775,91.875,221
20191001|2019-04-23 10:00,23,91.9,92.2,91.825,92.125,193
20191001|2019-04-23 10:30,23,92.15,93.725,92.075,92.8,336
20191001|2019-04-23 11:00,23,92.775,93.1,92.7,93.025,122
20191001|2019-04-23 11:30,23,93.05,93.7,93,93.4,216
20191001|2019-04-23 12:00,23,93.45,93.675,93.05,93.275,226
20191001|2019-04-23 12:30,23,93.275,93.3,92.1,92.775,1106
20191001|2019-04-23 13:00,23,92.75,92.875,92.25,92.375,214
20191001|2019-04-24 08:30,24,92.375,92.65,91.875,92.175,582
20191001|2019-04-24 09:00,24,92.15,92.475,92.15,92.475,497
20191001|2019-04-24 09:30,24,92.475,92.625,91.925,92,226
20191001|2019-04-24 10:00,24,91.975,92.2,91.85,91.975,286
20191001|2019-04-24 10:30,24,92.05,92.8,91.925,92.7,413
20191001|2019-04-24 11:00,24,92.725,92.875,92.2,92.45,284
20191001|2019-04-24 11:30,24,92.475,92.475,92.25,92.275,58
20191001|2019-04-24 12:00,24,92.225,92.65,92.225,92.475,127
20191001|2019-04-24 12:30,24,92.5,92.95,92.425,92.5,459
20191001|2019-04-24 13:00,24,92.5,92.55,92.275,92.375,97
20191001|2019-04-25 08:30,25,91.625,91.625,89.6,90.225,1552
20191001|2019-04-25 09:00,25,90.25,90.5,89.6,89.65,399
20191001|2019-04-25 09:30,25,89.6,89.6,89.6,89.6,15
20191001|2019-04-25 10:30,25,89.6,89.975,89.6,89.775,272
20191001|2019-04-25 11:00,25,89.75,90,89.6,89.6,290
20191001|2019-04-25 11:30,25,89.6,89.65,89.6,89.6,149
20191001|2019-04-25 12:00,25,89.6,89.6,89.6,89.6,32
20191001|2019-04-25 12:30,25,89.6,89.6,89.6,89.6,13
20191001|2019-04-26 08:30,26,89.25,90.35,88.8,89.55,1167
20191001|2019-04-26 09:00,26,89.425,89.425,88.3,88.8,402
20191001|2019-04-26 09:30,26,88.9,88.975,88.4,88.975,136
20191001|2019-04-26 10:00,26,89,89.675,89,89.55,238
20191001|2019-04-26 10:30,26,89.525,89.55,88.8,88.875,224
20191001|2019-04-26 11:00,26,88.85,88.85,88.5,88.65,181
20191001|2019-04-26 11:30,26,88.675,88.9,88.425,88.775,104
20191001|2019-04-26 12:00,26,88.825,88.85,88.575,88.825,86
20191001|2019-04-26 12:30,26,88.8,88.8,88.35,88.4,616
20191001|2019-04-26 13:00,26,88.325,88.325,88.075,88.075,115
20191001|2019-04-29 08:30,29,88.225,88.375,86.325,86.8,980
20191001|2019-04-29 09:00,29,86.825,87.425,86.4,87.4,261
20191001|2019-04-29 09:30,29,87.55,87.55,87.025,87.4,127
20191001|2019-04-29 10:00,29,87.45,87.9,87.375,87.9,208
20191001|2019-04-29 10:30,29,88.05,88.3,87.825,87.95,178
20191001|2019-04-29 11:00,29,88,88.05,87.65,87.925,163
20191001|2019-04-29 11:30,29,87.975,88.05,87.8,87.85,63
20191001|2019-04-29 12:00,29,87.825,87.975,87.7,87.9,78
20191001|2019-04-29 12:30,29,87.875,87.975,87.05,87.1,557
20191001|2019-04-29 13:00,29,87.15,87.3,87,87.025,114
20191001|2019-04-30 08:30,30,87.2,88.1,87.2,87.675,729
20191001|2019-04-30 09:00,30,87.675,87.675,86.75,87.25,391
20191001|2019-04-30 09:30,30,87.2,87.55,87.2,87.4,270
20191001|2019-04-30 10:00,30,87.425,87.475,87.2,87.25,394
20191001|2019-04-30 10:30,30,87.275,87.5,87.125,87.275,319
20191001|2019-04-30 11:00,30,87.25,87.325,87.075,87.2,112
20191001|2019-04-30 11:30,30,87.175,87.2,86.975,87,99
20191001|2019-04-30 12:00,30,87.025,87.025,86.575,86.625,130
20191001|2019-04-30 12:30,30,86.625,86.825,85.65,85.725,1728
20191001|2019-04-30 13:00,30,85.75,85.875,85.575,85.65,327
20191001|2019-05-01 08:30,1,85.6,86.525,84.425,86.375,1305
20191001|2019-05-01 09:00,1,86.4,86.425,86.05,86.275,204
20191001|2019-05-01 09:30,1,86.3,87.5,86.2,87.4,685
20191001|2019-05-01 10:00,1,87.4,88.75,87.375,88.75,627
20191001|2019-05-01 10:30,1,88.75,88.75,88.025,88.125,271
20191001|2019-05-01 11:00,1,88.175,88.55,87.575,88.2,336
20191001|2019-05-01 11:30,1,88.175,88.5,88.075,88.15,219
20191001|2019-05-01 12:00,1,88.1,88.725,87.575,88.65,268
20191001|2019-05-01 12:30,1,88.725,88.75,88.725,88.75,90
20191001|2019-05-02 08:30,2,89.25,89.425,88.65,89.175,1447
20191001|2019-05-02 09:00,2,89.275,89.575,88.65,89.525,640
20191001|2019-05-02 09:30,2,89.5,89.525,88.975,89.1,367
20191001|2019-05-02 10:00,2,89.075,89.45,89.05,89.375,199
20191001|2019-05-02 10:30,2,89.275,89.3,88.675,89.125,389
20191001|2019-05-02 11:00,2,89.15,89.325,88.15,88.2,334
20191001|2019-05-02 11:30,2,88.225,88.225,86.925,87.425,810
20191001|2019-05-02 12:00,2,87.4,87.65,87.35,87.525,166
20191001|2019-05-02 12:30,2,87.525,88.175,87.45,87.55,1119
20191001|2019-05-02 13:00,2,87.55,87.85,87.525,87.825,143
20191001|2019-05-03 08:30,3,87.375,88.725,86.775,88.625,998
20191001|2019-05-03 09:00,3,88.6,89.675,88.45,89.55,436
20191001|2019-05-03 09:30,3,89.5,89.5,88.6,88.9,267
20191001|2019-05-03 10:00,3,88.85,89.15,88.7,89,157
20191001|2019-05-03 10:30,3,89,89.025,88.475,88.9,185
20191001|2019-05-03 11:00,3,88.825,89.15,88.75,88.975,144
20191001|2019-05-03 11:30,3,88.95,89.075,88.775,88.8,65
20191001|2019-05-03 12:00,3,88.875,88.875,88.25,88.7,134
20191001|2019-05-03 12:30,3,88.725,89.025,88.4,88.55,598
20191001|2019-05-03 13:00,3,88.575,88.825,88.45,88.75,212
20191001|2019-05-06 08:30,6,85.7,85.75,85.575,85.6,1052
20191001|2019-05-06 09:00,6,85.6,85.7,85.575,85.575,165
20191001|2019-05-06 09:30,6,85.575,85.575,85.575,85.575,29
20191001|2019-05-06 10:00,6,85.575,85.575,85.575,85.575,73
20191001|2019-05-06 11:00,6,85.575,85.575,85.575,85.575,13
20191001|2019-05-06 11:30,6,85.575,85.575,85.575,85.575,120
20191001|2019-05-06 12:30,6,85.575,85.575,85.575,85.575,3
20191001|2019-05-06 13:00,6,85.575,85.575,85.575,85.575,11
20191001|2019-05-07 08:30,7,84.175,84.5,81.325,83.05,1836
20191001|2019-05-07 09:00,7,83.1,84.4,82.875,84.175,636
20191001|2019-05-07 09:30,7,84.15,85.675,84.025,85.05,427
20191001|2019-05-07 10:00,7,85.05,85.05,84.4,84.825,441
20191001|2019-05-07 10:30,7,84.75,85.2,84.25,84.75,278
20191001|2019-05-07 11:00,7,84.75,86.4,84.425,86.35,311
20191001|2019-05-07 11:30,7,86.225,88.05,86.225,87.8,516
20191001|2019-05-07 12:00,7,87.775,88.1,87.3,87.5,231
20191001|2019-05-07 12:30,7,87.525,87.525,85.95,86.15,1553
20191001|2019-05-07 13:00,7,86.15,86.175,85.25,85.4,156
20191001|2019-05-08 08:30,8,86.025,86.725,84.9,86.35,752
20191001|2019-05-08 09:00,8,86.35,86.425,85,85.15,311
20191001|2019-05-08 09:30,8,85.225,85.725,85.2,85.325,192
20191001|2019-05-08 10:00,8,85.35,86.225,85.35,85.975,283
20191001|2019-05-08 10:30,8,86,86.025,85.05,85.125,325
20191001|2019-05-08 11:00,8,85.15,85.2,84.175,84.225,398
20191001|2019-05-08 11:30,8,84.3,84.675,84.3,84.575,211
20191001|2019-05-08 12:00,8,84.575,84.825,84.5,84.8,145
20191001|2019-05-08 12:30,8,84.675,84.95,84.225,84.825,1112
20191001|2019-05-08 13:00,8,84.875,85,84.825,84.95,160
20191001|2019-05-09 08:30,9,84,84,81.725,82.175,1771
20191001|2019-05-09 09:00,9,82.15,82.95,82.05,82.45,360
20191001|2019-05-09 09:30,9,82.4,82.475,81.95,82.275,232
20191001|2019-05-09 10:00,9,82.2,82.375,81.725,81.9,145
20191001|2019-05-09 10:30,9,81.9,82.325,81.8,82.05,173
20191001|2019-05-09 11:00,9,82.15,83.175,82.1,82.75,245
20191001|2019-05-09 11:30,9,82.675,84.125,82.675,83.675,333
20191001|2019-05-09 12:00,9,83.675,85,83.675,84.475,447
20191001|2019-05-09 12:30,9,84.4,85.5,84,85.2,805
20191001|2019-05-09 13:00,9,85.175,85.375,85.125,85.325,107
20191001|2019-05-10 08:30,10,84.3,84.85,83.95,84.1,1133
20191001|2019-05-10 09:00,10,84.05,84.45,83.4,84.4,1246
20191001|2019-05-10 09:30,10,84.45,84.875,84.05,84.575,482
20191001|2019-05-10 10:00,10,84.65,85.125,84.4,85.025,373
20191001|2019-05-10 10:30,10,85,85.625,84.525,84.625,396
20191001|2019-05-10 11:00,10,84.65,84.825,84.4,84.45,238
20191001|2019-05-10 11:30,10,84.475,84.775,84.45,84.7,138
20191001|2019-05-10 12:00,10,84.65,84.925,84.65,84.925,110
20191001|2019-05-10 12:30,10,84.875,85.025,84.725,84.9,635
20191001|2019-05-10 13:00,10,84.95,85.025,84.75,84.75,87
20191001|2019-05-13 08:30,13,83.3,83.3,81.95,82.875,1370
20191001|2019-05-13 09:00,13,82.9,84.025,82.7,83.425,231
20191001|2019-05-13 09:30,13,83.35,83.775,83.025,83.25,176
20191001|2019-05-13 10:00,13,83.275,83.55,83.15,83.3,134
20191001|2019-05-13 10:30,13,83.2,83.85,83.175,83.775,118
20191001|2019-05-13 11:00,13,83.65,83.9,83.55,83.7,146
20191001|2019-05-13 11:30,13,83.6,83.875,83.6,83.675,26
20191001|2019-05-13 12:00,13,83.65,83.65,83.25,83.25,41
20191001|2019-05-13 12:30,13,83.25,83.25,81.95,82.025,591
20191001|2019-05-13 13:00,13,82.025,82.25,81.95,81.95,266
20191001|2019-05-14 08:30,14,83,84.875,82.5,84.6,1214
20191001|2019-05-14 09:00,14,84.675,84.75,83.85,83.975,423
20191001|2019-05-14 09:30,14,84.025,84.325,83.475,83.85,468
20191001|2019-05-14 10:00,14,83.85,84.2,83.7,83.975,251
20191001|2019-05-14 10:30,14,83.925,84.225,83.875,84.05,183
20191001|2019-05-14 11:00,14,84.05,84.2,83.5,83.625,176
20191001|2019-05-14 11:30,14,83.625,84,83.35,83.575,190
20191001|2019-05-14 12:00,14,83.55,83.775,83.375,83.625,102
20191001|2019-05-14 12:30,14,83.675,83.825,82.6,83.5,796
20191001|2019-05-14 13:00,14,83.525,83.725,83.425,83.7,141
20191001|2019-05-15 08:30,15,83.5,84.15,83.4,83.675,471
20191001|2019-05-15 09:00,15,83.6,83.975,83.55,83.95,170
20191001|2019-05-15 09:30,15,83.95,84.1,83.9,84.1,218
20191001|2019-05-15 10:00,15,84.1,84.125,83.75,83.9,125
20191001|2019-05-15 10:30,15,83.85,84.125,83.8,84.075,121
20191001|2019-05-15 11:00,15,84.05,84.175,83.9,84.15,195
20191001|2019-05-15 11:30,15,84.125,84.125,83.775,84.05,152
20191001|2019-05-15 12:00,15,84.075,84.2,84,84.2,193
20191001|2019-05-15 12:30,15,84.2,84.375,84.025,84.275,1017
20191001|2019-05-15 13:00,15,84.275,84.3,84,84.075,294
20191001|2019-05-16 08:30,16,83.3,83.6,82.7,83.5,480
20191001|2019-05-16 09:00,16,83.55,84.475,83.525,84.45,286
20191001|2019-05-16 09:30,16,84.45,84.475,83.825,83.95,156
20191001|2019-05-16 10:00,16,83.975,84.25,83.9,83.975,106
20191001|2019-05-16 10:30,16,83.975,84.325,83.925,84.225,179
20191001|2019-05-16 11:00,16,84.25,84.525,84.175,84.475,99
20191001|2019-05-16 11:30,16,84.5,84.85,84.425,84.8,344
20191001|2019-05-16 12:00,16,84.8,84.825,84.725,84.8,100
20191001|2019-05-16 12:30,16,84.8,85.375,84.65,85.375,901
20191001|2019-05-16 13:00,16,85.375,85.425,85.25,85.425,269
20191001|2019-05-17 08:30,17,84.825,85.5,84.35,85.375,311
20191001|2019-05-17 09:00,17,85.275,85.4,84.725,85.15,313
20191001|2019-05-17 09:30,17,85.2,85.6,85.2,85.375,187
20191001|2019-05-17 10:00,17,85.375,85.5,84.725,84.8,289
20191001|2019-05-17 10:30,17,84.8,85.1,84.625,84.625,523
20191001|2019-05-17 11:00,17,84.675,84.725,84.225,84.325,312
20191001|2019-05-17 11:30,17,84.4,85.375,84.325,85.25,320
20191001|2019-05-17 12:00,17,85.25,85.375,85.225,85.25,207
20191001|2019-05-17 12:30,17,85.275,85.6,85.15,85.45,379
20191001|2019-05-17 13:00,17,85.475,85.525,85.4,85.45,34
20191001|2019-05-20 08:30,20,85.5,87.1,85.35,86.925,698
20191001|2019-05-20 09:00,20,86.875,86.925,85.7,85.875,138
20191001|2019-05-20 09:30,20,85.825,86.1,85.2,85.4,132
20191001|2019-05-20 10:00,20,85.55,85.8,85.225,85.5,83
20191001|2019-05-20 10:30,20,85.525,85.825,85.25,85.725,137
20191001|2019-05-20 11:00,20,85.775,85.775,85.425,85.7,27
20191001|2019-05-20 11:30,20,85.7,86.075,85.7,85.925,63
20191001|2019-05-20 12:00,20,86,86.025,85.9,86,9
20191001|2019-05-20 12:30,20,86,86.3,85.875,86.2,598
20191001|2019-05-20 13:00,20,86.225,86.25,86.175,86.25,127
20191001|2019-05-21 08:30,21,86.1,86.425,85.175,85.775,865
20191001|2019-05-21 09:00,21,85.75,85.9,85.65,85.675,232
20191001|2019-05-21 09:30,21,85.625,86,85.5,85.975,195
20191001|2019-05-21 10:00,21,85.95,86.125,85.8,86.05,289
20191001|2019-05-21 10:30,21,86.025,86.025,85.7,85.7,92
20191001|2019-05-21 11:00,21,85.65,85.65,85.175,85.25,125
20191001|2019-05-21 11:30,21,85.2,85.5,84.925,84.975,169
20191001|2019-05-21 12:00,21,84.9,85,84.65,84.9,159
20191001|2019-05-21 12:30,21,84.925,85.275,84.525,84.625,807
20191001|2019-05-21 13:00,21,84.55,84.65,84.425,84.55,75
20191001|2019-05-22 08:30,22,84.175,84.975,83.85,84.6,229
20191001|2019-05-22 09:00,22,84.55,84.625,84.2,84.35,119
20191001|2019-05-22 09:30,22,84.375,85.175,84.275,85.125,252
20191001|2019-05-22 10:00,22,85.125,85.125,84.525,84.7,104
20191001|2019-05-22 10:30,22,84.75,84.95,84.5,84.55,50
20191001|2019-05-22 11:00,22,84.45,84.625,84.425,84.625,10
20191001|2019-05-22 11:30,22,84.575,84.7,84.425,84.475,80
20191001|2019-05-22 12:00,22,84.475,84.575,84.325,84.525,36
20191001|2019-05-22 12:30,22,84.525,84.55,84.125,84.325,723
20191001|2019-05-22 13:00,22,84.325,84.475,84.325,84.45,80
20191001|2019-05-23 08:30,23,84.8,84.925,82.725,83.275,771
20191001|2019-05-23 09:00,23,83.175,84.6,83.175,83.85,276
20191001|2019-05-23 09:30,23,84.05,84.45,84.05,84.25,38
20191001|2019-05-23 10:00,23,84.075,84.25,84.075,84.125,35
20191001|2019-05-23 10:30,23,84.2,84.4,83.95,84.4,88
20191001|2019-05-23 11:00,23,84.425,84.525,83.65,83.675,114
20191001|2019-05-23 11:30,23,83.6,84.2,83.6,84.075,72
20191001|2019-05-23 12:00,23,84.2,84.3,84.075,84.3,64
20191001|2019-05-23 12:30,23,84.325,84.525,84.275,84.4,1000
20191001|2019-05-23 13:00,23,84.4,84.5,84.4,84.45,46
20191001|2019-05-24 08:30,24,83.975,84.5,83.05,83.775,628
20191001|2019-05-24 09:00,24,83.75,84.025,83.65,83.775,114
20191001|2019-05-24 09:30,24,83.925,84.175,83.725,83.775,181
20191001|2019-05-24 10:00,24,83.725,83.725,83.525,83.525,68
20191001|2019-05-24 10:30,24,83.525,83.575,83.1,83.1,182
20191001|2019-05-24 11:00,24,83.1,83.1,82.175,82.25,377
20191001|2019-05-24 11:30,24,82.2,82.3,81.55,81.9,370
20191001|2019-05-24 12:00,24,81.95,82.1,81.875,82.025,78
20191001|2019-05-24 12:30,24,82.025,82.175,81.375,81.375,683
20191001|2019-05-24 13:00,24,81.375,81.4,81.375,81.375,79
20191201|2018-06-19 10:30,19,58.825,58.825,58.825,58.825,1
20191201|2018-06-25 12:30,25,56.25,56.25,56.25,56.25,1
20191201|2018-07-16 12:30,16,56,56,56,56,1
20191201|2018-07-19 08:30,19,57.5,57.5,57.5,57.5,8
20191201|2018-07-19 09:00,19,57.5,57.5,57.5,57.5,1
20191201|2018-07-20 08:30,20,56.5,56.5,56.5,56.5,1
20191201|2018-07-20 09:30,20,56.5,56.5,56.5,56.5,1
20191201|2018-07-20 10:00,20,56,56,56,56,1
20191201|2018-07-20 11:30,20,56,56,56,56,4
20191201|2018-07-20 13:00,20,56,56,56,56,1
20191201|2018-07-23 12:00,23,57,57,57,57,4
20191201|2018-07-23 13:00,23,57,57,57,57,1
20191201|2018-07-24 08:30,24,57,57,57,57,4
20191201|2018-07-25 08:30,25,57,57,57,57,5
20191201|2018-07-25 13:00,25,56.8,56.8,56.8,56.8,1
20191201|2018-07-26 08:30,26,57.5,57.5,57.5,57.5,1
20191201|2018-07-26 11:00,26,56.5,56.5,56.5,56.5,1
20191201|2018-07-26 11:30,26,56,56,56,56,6
20191201|2018-07-26 12:30,26,56,56,56,56,3
20191201|2018-07-27 10:30,27,56.2,56.2,55.5,55.5,2
20191201|2018-07-27 11:00,27,55.5,55.5,55.5,55.5,1
20191201|2018-07-27 12:30,27,56.25,56.25,56.25,56.25,1
20191201|2018-07-30 13:00,30,56.25,56.25,56.25,56.25,1
20191201|2018-08-02 08:30,2,56.3,56.3,56.3,56.3,2
20191201|2018-08-06 11:30,6,56.975,56.975,56.975,56.975,2
20191201|2018-08-06 12:30,6,56.95,56.95,56.9,56.9,3
20191201|2018-08-07 11:00,7,56.45,56.45,56.45,56.45,2
20191201|2018-08-09 09:30,9,57,57,57,57,7
20191201|2018-08-09 12:30,9,57.5,57.5,57.5,57.5,2
20191201|2018-08-10 08:30,10,57.5,58,57.5,58,4
20191201|2018-08-10 11:00,10,57.6,57.6,57.6,57.6,1
20191201|2018-08-10 12:00,10,57.6,57.6,57.6,57.6,1
20191201|2018-08-10 12:30,10,57.275,57.275,56.6,56.6,4
20191201|2018-08-13 12:30,13,56.675,56.675,56.5,56.5,5
20191201|2018-08-15 08:30,15,57,57.15,57,57.15,4
20191201|2018-08-15 10:30,15,57,57,57,57,1
20191201|2018-08-15 12:30,15,57.5,57.5,57.5,57.5,3
20191201|2018-08-15 13:00,15,57.5,57.5,57.5,57.5,1
20191201|2018-08-16 08:30,16,58,58,58,58,5
20191201|2018-08-16 11:30,16,58.4,58.5,58.4,58.5,3
20191201|2018-08-16 13:00,16,58.5,58.5,58.5,58.5,2
20191201|2018-08-17 08:30,17,58.65,59,58.65,59,6
20191201|2018-08-17 09:00,17,59.15,59.5,59.15,59.5,4
20191201|2018-08-17 11:00,17,58.8,58.8,58.8,58.8,1
20191201|2018-08-17 12:30,17,59.45,59.625,59.45,59.625,2
20191201|2018-08-17 13:00,17,59.5,59.875,59.5,59.875,4
20191201|2018-08-20 10:30,20,59.45,59.45,59.45,59.45,1
20191201|2018-08-20 11:30,20,59.5,59.5,59.5,59.5,1
20191201|2018-08-21 11:30,21,59.775,59.775,59.775,59.775,1
20191201|2018-08-21 12:00,21,59.7,59.7,59.7,59.7,1
20191201|2018-08-22 12:30,22,58.9,59,58.9,59,4
20191201|2018-08-23 08:30,23,59,59.3,59,59.3,14
20191201|2018-08-23 09:00,23,59.3,59.3,59.3,59.3,2
20191201|2018-08-23 09:30,23,59.4,59.6,59.4,59.6,5
20191201|2018-08-23 10:00,23,59.2,59.2,59.1,59.1,2
20191201|2018-08-23 10:30,23,59.1,59.1,59.1,59.1,2
20191201|2018-08-23 12:00,23,59.1,59.1,59.1,59.1,1
20191201|2018-08-23 12:30,23,59.1,59.2,59.1,59.2,4
20191201|2018-08-23 13:00,23,59.1,59.1,59.1,59.1,1
20191201|2018-08-24 11:30,24,59.65,59.65,59.65,59.65,1
20191201|2018-08-27 08:30,27,60,60.5,60,60.5,5
20191201|2018-08-28 08:30,28,61.375,61.375,61.375,61.375,1
20191201|2018-08-28 10:00,28,59.775,60.5,59.775,60.475,4
20191201|2018-08-29 08:30,29,60,60.5,60,60.5,3
20191201|2018-08-29 09:00,29,61,61,61,61,1
20191201|2018-08-29 09:30,29,60.725,60.725,60.725,60.725,2
20191201|2018-08-29 11:00,29,60.5,60.5,60.5,60.5,1
20191201|2018-08-30 11:30,30,60.325,60.825,60.325,60.775,4
20191201|2018-08-30 12:30,30,60.075,60.325,60,60.1,8
20191201|2018-08-31 09:00,31,61,61,61,61,2
20191201|2018-08-31 09:30,31,61,61,61,61,2
20191201|2018-09-04 08:30,4,60.1,61.5,60.1,61.5,9
20191201|2018-09-04 09:30,4,61.225,61.225,61.225,61.225,1
20191201|2018-09-04 11:00,4,61.5,61.5,61.5,61.5,2
20191201|2018-09-04 11:30,4,61.5,61.8,61.5,61.5,4
20191201|2018-09-04 12:30,4,61.65,61.65,61.65,61.65,1
20191201|2018-09-05 09:00,5,61.025,61.25,60.8,61.25,3
20191201|2018-09-05 12:00,5,62,62,62,62,1
20191201|2018-09-05 12:30,5,61.8,61.8,61.8,61.8,1
20191201|2018-09-06 09:00,6,61.625,61.625,61.625,61.625,2
20191201|2018-09-06 10:00,6,61.9,62.25,61.9,62.25,15
20191201|2018-09-06 10:30,6,62.25,62.25,62.25,62.25,9
20191201|2018-09-06 11:00,6,62.275,62.275,62.275,62.275,11
20191201|2018-09-06 11:30,6,62.2,62.2,62.15,62.15,5
20191201|2018-09-06 12:00,6,62.05,62.05,62.05,62.05,1
20191201|2018-09-06 12:30,6,61.925,61.925,61.925,61.925,3
20191201|2018-09-07 08:30,7,62.1,62.1,62.1,62.1,1
20191201|2018-09-07 09:00,7,61.475,61.475,61.475,61.475,1
20191201|2018-09-07 10:00,7,62.075,62.075,62.075,62.075,1
20191201|2018-09-10 09:30,10,61.675,61.7,61.675,61.7,2
20191201|2018-09-11 08:30,11,61.45,61.45,61.45,61.45,1
20191201|2018-09-11 09:00,11,61.35,61.35,61.35,61.35,1
20191201|2018-09-11 09:30,11,61.45,61.45,61.45,61.45,1
20191201|2018-09-11 12:00,11,61,61,61,61,2
20191201|2018-09-12 09:30,12,61.25,61.25,61.25,61.25,1
20191201|2018-09-13 09:00,13,61.6,61.6,61.6,61.6,2
20191201|2018-09-13 10:00,13,61.825,62.15,61.825,62.15,10
20191201|2018-09-13 10:30,13,62,62.05,62,62.05,4
20191201|2018-09-13 12:00,13,61.6,61.6,61.6,61.6,1
20191201|2018-09-14 09:00,14,61.75,61.75,61.75,61.75,12
20191201|2018-09-14 09:30,14,61.75,61.75,61.75,61.75,1
20191201|2018-09-14 10:00,14,61.85,61.85,61.85,61.85,1
20191201|2018-09-14 10:30,14,61.7,61.7,61.7,61.7,2
20191201|2018-09-14 11:00,14,62,62,62,62,1
20191201|2018-09-14 12:30,14,61.7,61.7,61.7,61.7,1
20191201|2018-09-17 08:30,17,61,61,61,61,4
20191201|2018-09-17 11:00,17,60.5,60.5,60.5,60.5,5
20191201|2018-09-17 12:00,17,60.4,60.4,60.4,60.4,1
20191201|2018-09-18 08:30,18,60.9,61,60.9,61,13
20191201|2018-09-18 09:00,18,61,61,61,61,2
20191201|2018-09-19 08:30,19,60.5,60.5,60.5,60.5,1
20191201|2018-09-19 09:00,19,60.9,60.9,60.9,60.9,1
20191201|2018-09-20 12:00,20,60.475,60.475,60.475,60.475,1
20191201|2018-09-20 12:30,20,60.4,60.4,60.4,60.4,1
20191201|2018-09-21 09:00,21,60.4,60.4,60.4,60.4,3
20191201|2018-09-21 11:00,21,60.5,60.5,60.5,60.5,1
20191201|2018-09-21 12:00,21,60.65,60.675,60.65,60.65,10
20191201|2018-09-21 12:30,21,60.625,60.625,60.3,60.3,12
20191201|2018-09-24 08:30,24,60.4,60.5,60.4,60.5,2
20191201|2018-09-24 09:00,24,60.5,60.5,60.5,60.5,2
20191201|2018-09-24 11:00,24,60.7,60.7,60.7,60.7,1
20191201|2018-09-24 11:30,24,60.5,60.5,60.5,60.5,1
20191201|2018-09-24 12:30,24,60.7,60.7,60.45,60.45,2
20191201|2018-09-25 09:00,25,60.825,60.825,60.825,60.825,1
20191201|2018-09-25 10:30,25,60.725,60.725,60.725,60.725,1
20191201|2018-09-25 13:00,25,60.85,60.85,60.85,60.85,1
20191201|2018-09-26 08:30,26,60.625,60.625,60.45,60.45,4
20191201|2018-09-26 11:00,26,60.45,60.45,60.45,60.45,2
20191201|2018-09-26 11:30,26,60.45,60.45,60.45,60.45,2
20191201|2018-09-26 12:00,26,60.45,60.45,60.45,60.45,2
20191201|2018-09-26 12:30,26,60.45,60.45,60.45,60.45,2
20191201|2018-09-27 09:00,27,60.1,60.1,59.6,59.6,7
20191201|2018-09-27 12:00,27,59.55,59.55,59.55,59.55,1
20191201|2018-09-27 12:30,27,59.5,59.5,59.5,59.5,4
20191201|2018-09-27 13:00,27,59.25,59.25,59.25,59.25,1
20191201|2018-09-28 10:00,28,60.5,60.5,60.5,60.5,4
20191201|2018-09-28 12:30,28,61,61,61,61,2
20191201|2018-10-01 08:30,1,61,61.1,61,61.1,3
20191201|2018-10-01 09:00,1,61.5,61.5,61.5,61.5,5
20191201|2018-10-01 10:30,1,61.7,61.7,61.7,61.7,6
20191201|2018-10-01 11:00,1,61.7,61.7,61.7,61.7,2
20191201|2018-10-01 12:30,1,62,62.5,61.975,62.5,21
20191201|2018-10-01 13:00,1,62.075,62.075,61.575,61.575,6
20191201|2018-10-02 08:30,2,61.5,62,61,62,10
20191201|2018-10-02 09:00,2,61.8,61.8,61.5,61.625,39
20191201|2018-10-02 12:30,2,61.85,61.85,61.85,61.85,1
20191201|2018-10-02 13:00,2,61.9,61.9,61.75,61.75,2
20191201|2018-10-03 08:30,3,61,61,60.5,60.5,10
20191201|2018-10-03 09:00,3,60.425,60.875,60.425,60.875,3
20191201|2018-10-03 09:30,3,60.55,60.575,60.55,60.575,3
20191201|2018-10-03 11:00,3,60.6,60.6,60.6,60.6,1
20191201|2018-10-03 11:30,3,60.575,60.575,60.575,60.575,1
20191201|2018-10-03 12:30,3,60.575,60.75,60.5,60.75,4
20191201|2018-10-04 12:30,4,60.525,60.65,60.525,60.625,3
20191201|2018-10-05 08:30,5,61.1,61.1,61.05,61.1,11
20191201|2018-10-05 09:00,5,61.35,61.35,61,61,3
20191201|2018-10-05 09:30,5,61.35,61.35,61.35,61.35,1
20191201|2018-10-05 10:00,5,61.175,61.45,61.175,61.45,7
20191201|2018-10-05 13:00,5,61.275,61.275,61.275,61.275,1
20191201|2018-10-08 09:00,8,61.45,61.5,61.45,61.5,2
20191201|2018-10-08 10:30,8,61.4,61.4,61.4,61.4,1
20191201|2018-10-08 12:00,8,61.5,61.5,61.5,61.5,5
20191201|2018-10-09 08:30,9,61,61,61,61,1
20191201|2018-10-09 10:30,9,60.7,60.7,60.7,60.7,1
20191201|2018-10-09 11:30,9,60.5,60.5,60.5,60.5,1
20191201|2018-10-10 08:30,10,61.4,61.5,61.4,61.5,2
20191201|2018-10-10 09:00,10,61.45,61.45,61.45,61.45,1
20191201|2018-10-10 09:30,10,61.45,61.45,61.45,61.45,1
20191201|2018-10-10 10:00,10,61.75,61.75,61.75,61.75,1
20191201|2018-10-10 10:30,10,61.3,61.3,60.9,61.3,10
20191201|2018-10-11 09:30,11,60.5,60.5,60.5,60.5,6
20191201|2018-10-11 10:00,11,60.125,60.125,60.1,60.1,5
20191201|2018-10-12 08:30,12,60.05,60.05,60.05,60.05,2
20191201|2018-10-12 12:30,12,60.025,60.025,60.025,60.025,14
20191201|2018-10-12 13:00,12,60.025,60.025,60.025,60.025,5
20191201|2018-10-15 08:30,15,61.325,61.325,61.325,61.325,1
20191201|2018-10-16 08:30,16,61.025,61.025,61.025,61.025,1
20191201|2018-10-16 09:00,16,61.25,61.25,61.25,61.25,1
20191201|2018-10-16 09:30,16,61.475,61.475,61.475,61.475,1
20191201|2018-10-16 11:00,16,61.5,61.5,61.5,61.5,1
20191201|2018-10-16 12:00,16,61.2,61.2,61.2,61.2,1
20191201|2018-10-16 12:30,16,60.6,60.6,60.6,60.6,1
20191201|2018-10-17 08:30,17,61.45,61.5,61.45,61.5,3
20191201|2018-10-17 10:30,17,60.875,60.875,60.875,60.875,1
20191201|2018-10-17 12:30,17,60.9,61.25,60.9,61.25,2
20191201|2018-10-18 09:30,18,61.025,61.025,61,61,2
20191201|2018-10-18 12:30,18,60.5,60.5,60.5,60.5,1
20191201|2018-10-18 13:00,18,60.5,60.5,60.5,60.5,1
20191201|2018-10-19 10:30,19,60.025,60.025,60.025,60.025,3
20191201|2018-10-19 12:30,19,60.1,60.1,60.025,60.025,16
20191201|2018-10-19 13:00,19,60.025,60.175,60.025,60.175,4
20191201|2018-10-22 08:30,22,60.475,60.525,60.475,60.525,2
20191201|2018-10-22 13:00,22,60.2,60.2,60.2,60.2,2
20191201|2018-10-23 09:30,23,61.025,61.025,61.025,61.025,1
20191201|2018-10-23 10:30,23,60.8,60.8,60.8,60.8,1
20191201|2018-10-23 12:30,23,61.05,61.35,61.05,61.35,3
20191201|2018-10-24 08:30,24,61.5,61.5,60.9,60.9,26
20191201|2018-10-24 09:00,24,60.9,60.925,60.725,60.825,29
20191201|2018-10-24 09:30,24,60.85,60.9,60.85,60.9,14
20191201|2018-10-24 10:00,24,60.825,60.9,60.8,60.9,8
20191201|2018-10-24 10:30,24,60.9,60.95,60.9,60.925,11
20191201|2018-10-24 11:00,24,60.9,60.9,60.9,60.9,1
20191201|2018-10-24 11:30,24,60.875,60.95,60.875,60.95,7
20191201|2018-10-24 12:00,24,60.95,60.95,60.95,60.95,2
20191201|2018-10-24 12:30,24,61,61.125,61,61.125,8
20191201|2018-10-24 13:00,24,61,61.1,61,61.1,3
20191201|2018-10-25 08:30,25,61.125,61.125,61.125,61.125,1
20191201|2018-10-25 10:00,25,60.75,60.75,60.5,60.65,10
20191201|2018-10-25 11:30,25,60.25,60.25,60.025,60.15,5
20191201|2018-10-25 12:00,25,60.15,60.15,60.025,60.025,7
20191201|2018-10-25 12:30,25,60.775,60.825,60.775,60.825,2
20191201|2018-10-25 13:00,25,60.65,60.675,60.65,60.675,2
20191201|2018-10-26 08:30,26,60.9,60.9,60.65,60.65,3
20191201|2018-10-26 11:30,26,60.7,60.7,60.65,60.65,2
20191201|2018-10-29 08:30,29,60.9,60.9,60.9,60.9,1
20191201|2018-10-29 09:00,29,60.7,60.7,60.7,60.7,1
20191201|2018-10-29 09:30,29,60.825,60.825,60.825,60.825,1
20191201|2018-10-29 10:00,29,60.825,60.825,60.8,60.8,2
20191201|2018-10-29 10:30,29,60.7,60.7,60.7,60.7,2
20191201|2018-10-29 12:00,29,60.725,60.775,60.725,60.775,3
20191201|2018-10-29 12:30,29,60.7,60.825,60.7,60.825,2
20191201|2018-10-30 09:00,30,60.65,60.65,60.65,60.65,3
20191201|2018-10-30 13:00,30,60.375,60.375,60.375,60.375,1
20191201|2018-10-31 08:30,31,60.5,60.5,60.5,60.5,1
20191201|2018-10-31 09:30,31,60.075,60.25,60.075,60.25,4
20191201|2018-10-31 10:00,31,60.275,60.275,60.025,60.025,3
20191201|2018-10-31 12:30,31,60,60.025,59.5,59.5,20
20191201|2018-11-01 08:30,1,59.5,59.525,59,59.525,10
20191201|2018-11-01 09:00,1,59.525,59.775,59.525,59.775,7
20191201|2018-11-01 09:30,1,59.9,59.9,59.9,59.9,1
20191201|2018-11-01 10:00,1,59.9,59.9,59.9,59.9,2
20191201|2018-11-01 10:30,1,59.9,60,59.9,60,3
20191201|2018-11-01 11:00,1,59.975,60,59.975,60,2
20191201|2018-11-01 12:00,1,60.025,60.5,60.025,60.5,5
20191201|2018-11-01 12:30,1,60.5,61,60.5,61,6
20191201|2018-11-01 13:00,1,61.125,61.125,61.125,61.125,1
20191201|2018-11-02 08:30,2,60.9,60.9,60.9,60.9,3
20191201|2018-11-02 09:30,2,60.85,60.85,60.85,60.85,2
20191201|2018-11-02 10:30,2,61.15,61.15,61.15,61.15,1
20191201|2018-11-02 12:00,2,61.4,61.5,61.4,61.5,7
20191201|2018-11-02 12:30,2,61.5,61.5,61.5,61.5,1
20191201|2018-11-02 13:00,2,61.25,61.25,61.25,61.25,1
20191201|2018-11-05 08:30,5,61.5,61.5,61.5,61.5,3
20191201|2018-11-05 09:30,5,60.875,60.875,60.875,60.875,1
20191201|2018-11-05 11:00,5,60.925,60.925,60.925,60.925,1
20191201|2018-11-05 11:30,5,61.025,61.025,61.025,61.025,1
20191201|2018-11-05 12:00,5,60.925,60.925,60.925,60.925,1
20191201|2018-11-05 12:30,5,60.85,60.85,60.85,60.85,1
20191201|2018-11-06 08:30,6,60.5,60.625,60.5,60.5,8
20191201|2018-11-06 09:00,6,60.75,60.75,60.75,60.75,1
20191201|2018-11-06 09:30,6,60.75,60.75,60.65,60.75,9
20191201|2018-11-06 10:00,6,60.85,60.85,60.65,60.65,6
20191201|2018-11-06 10:30,6,60.5,60.5,60.5,60.5,3
20191201|2018-11-06 11:00,6,60.325,60.325,60.325,60.325,1
20191201|2018-11-06 12:00,6,60.025,60.025,59.5,60,27
20191201|2018-11-07 08:30,7,60.25,60.25,60.25,60.25,1
20191201|2018-11-07 09:00,7,60.3,60.3,60.3,60.3,1
20191201|2018-11-07 09:30,7,60.3,60.3,60.25,60.25,10
20191201|2018-11-07 10:00,7,59.9,59.9,59.9,59.9,1
20191201|2018-11-07 11:30,7,60.5,60.5,60.5,60.5,1
20191201|2018-11-07 12:30,7,60.975,61,60.875,60.875,6
20191201|2018-11-08 08:30,8,60.675,60.675,60.675,60.675,2
20191201|2018-11-08 12:30,8,61.4,61.4,61.075,61.075,2
20191201|2018-11-08 13:00,8,60.55,60.55,60.55,60.55,1
20191201|2018-11-09 08:30,9,60.75,60.75,60.75,60.75,1
20191201|2018-11-09 10:30,9,60.65,60.65,60.65,60.65,2
20191201|2018-11-09 12:00,9,60.85,60.85,60.85,60.85,1
20191201|2018-11-09 12:30,9,60.625,61.5,60.625,61.5,9
20191201|2018-11-12 08:30,12,61.5,61.75,61.4,61.45,24
20191201|2018-11-12 09:00,12,61.25,61.35,61.25,61.35,6
20191201|2018-11-12 09:30,12,61,61,61,61,2
20191201|2018-11-12 10:00,12,61,61,61,61,1
20191201|2018-11-12 12:30,12,61.25,61.25,61.25,61.25,1
20191201|2018-11-13 08:30,13,61.15,61.15,61.15,61.15,9
20191201|2018-11-13 09:30,13,61.15,61.15,61.15,61.15,3
20191201|2018-11-13 11:00,13,61.55,61.55,61.55,61.55,1
20191201|2018-11-13 12:00,13,61.475,61.6,61.475,61.5,24
20191201|2018-11-13 12:30,13,61.5,61.5,61.5,61.5,11
20191201|2018-11-14 09:00,14,61.45,61.45,61.45,61.45,1
20191201|2018-11-14 11:30,14,61.3,61.3,61.3,61.3,1
20191201|2018-11-14 12:00,14,61.275,61.275,61.275,61.275,3
20191201|2018-11-14 12:30,14,61.225,61.225,61.1,61.1,2
20191201|2018-11-15 10:00,15,61.175,61.175,61.1,61.1,4
20191201|2018-11-15 10:30,15,61.075,61.075,61.075,61.075,2
20191201|2018-11-15 12:30,15,61.2,61.2,61.175,61.175,4
20191201|2018-11-15 13:00,15,61.075,61.275,61.075,61.275,4
20191201|2018-11-16 08:30,16,61.325,61.95,61.325,61.95,25
20191201|2018-11-16 09:00,16,61.7,61.825,61.7,61.825,8
20191201|2018-11-16 09:30,16,61.75,61.925,61.75,61.925,3
20191201|2018-11-16 10:00,16,61.725,61.95,61.725,61.85,4
20191201|2018-11-16 12:00,16,61.95,62,61.95,62,10
20191201|2018-11-16 12:30,16,61.725,61.725,61.7,61.7,8
20191201|2018-11-19 08:30,19,62,62.225,62,62.1,7
20191201|2018-11-19 09:00,19,62.075,62.075,62,62,6
20191201|2018-11-19 10:00,19,62.1,62.1,62.1,62.1,2
20191201|2018-11-19 10:30,19,62.1,62.1,62.05,62.05,8
20191201|2018-11-19 11:00,19,62.225,62.225,62.225,62.225,2
20191201|2018-11-19 11:30,19,62.2,62.5,62.2,62.3,18
20191201|2018-11-19 12:00,19,62.5,62.5,62.5,62.5,3
20191201|2018-11-19 12:30,19,62.45,62.5,62.45,62.5,2
20191201|2018-11-19 13:00,19,62.25,62.25,62.25,62.25,1
20191201|2018-11-20 08:30,20,62.25,62.25,62.175,62.175,5
20191201|2018-11-20 09:00,20,62.15,62.15,62.15,62.15,1
20191201|2018-11-20 09:30,20,62.15,62.15,62.15,62.15,1
20191201|2018-11-20 11:00,20,62.125,62.125,62.025,62.025,16
20191201|2018-11-20 11:30,20,62,62,61.925,61.925,4
20191201|2018-11-20 12:30,20,62.35,62.4,62.35,62.4,12
20191201|2018-11-21 09:00,21,62.05,62.05,61.925,61.925,6
20191201|2018-11-21 10:00,21,62.65,62.675,62.65,62.675,3
20191201|2018-11-21 10:30,21,62.6,62.9,62.6,62.9,12
20191201|2018-11-21 11:00,21,62.85,62.95,62.85,62.925,5
20191201|2018-11-21 11:30,21,62.875,63,62.875,62.9,9
20191201|2018-11-21 12:30,21,62.8,62.8,62.525,62.525,5
20191201|2018-11-23 08:30,23,62.95,63,62.825,62.875,12
20191201|2018-11-23 09:00,23,62.9,62.975,62.725,62.725,4
20191201|2018-11-23 10:00,23,62.75,62.75,62.75,62.75,1
20191201|2018-11-23 10:30,23,62.975,62.975,62.975,62.975,1
20191201|2018-11-23 11:00,23,63,63,63,63,1
20191201|2018-11-23 11:30,23,63,63,62.925,62.925,2
20191201|2018-11-23 12:00,23,62.9,62.9,62.9,62.9,1
20191201|2018-11-26 08:30,26,62.925,62.925,62.875,62.875,2
20191201|2018-11-26 09:00,26,62.975,62.975,62.975,62.975,1
20191201|2018-11-26 09:30,26,62.875,62.875,62.825,62.825,5
20191201|2018-11-26 10:00,26,62.975,62.975,62.675,62.675,9
20191201|2018-11-26 10:30,26,62.975,62.975,62.975,62.975,1
20191201|2018-11-26 11:00,26,62.95,62.95,62.95,62.95,1
20191201|2018-11-26 11:30,26,62.8,63,62.8,63,6
20191201|2018-11-26 12:00,26,62.75,62.9,62.75,62.9,8
20191201|2018-11-26 12:30,26,62.9,63,62.9,63,9
20191201|2018-11-26 13:00,26,62.9,62.9,62.9,62.9,2
20191201|2018-11-27 08:30,27,62.8,63,62.8,62.95,25
20191201|2018-11-27 09:00,27,62.95,63,62.95,63,11
20191201|2018-11-27 09:30,27,62.95,62.95,62.95,62.95,1
20191201|2018-11-27 10:30,27,63,63,63,63,2
20191201|2018-11-27 11:00,27,63,63,63,63,1
20191201|2018-11-27 11:30,27,63,63,63,63,1
20191201|2018-11-27 12:00,27,63,63.025,63,63.025,3
20191201|2018-11-27 12:30,27,63,63.05,62.725,62.725,14
20191201|2018-11-28 09:00,28,63,63,62.95,62.95,2
20191201|2018-11-28 11:30,28,62.95,62.95,62.95,62.95,2
20191201|2018-11-28 12:30,28,62.875,62.875,62.65,62.65,3
20191201|2018-11-28 13:00,28,62.8,62.8,62.8,62.8,1
20191201|2018-11-29 08:30,29,63.25,63.4,63.075,63.075,9
20191201|2018-11-29 09:00,29,63.075,63.075,62.975,62.975,2
20191201|2018-11-29 09:30,29,63,63,63,63,3
20191201|2018-11-29 10:00,29,62.95,63,62.95,63,13
20191201|2018-11-29 10:30,29,62.875,62.875,62.525,62.525,18
20191201|2018-11-29 11:30,29,62.9,62.975,62.9,62.95,4
20191201|2018-11-29 12:00,29,63,63,62.975,63,19
20191201|2018-11-29 12:30,29,62.85,62.85,62.85,62.85,12
20191201|2018-11-29 13:00,29,62.85,62.85,62.85,62.85,13
20191201|2018-11-30 08:30,30,63,63,62.75,62.75,8
20191201|2018-11-30 09:00,30,62.9,62.9,62.9,62.9,2
20191201|2018-11-30 09:30,30,63,63.05,63,63.05,9
20191201|2018-11-30 10:00,30,62.9,63,62.9,63,14
20191201|2018-11-30 10:30,30,63,63,62.75,62.925,9
20191201|2018-11-30 11:00,30,63,63.05,63,63.05,4
20191201|2018-11-30 11:30,30,63.075,63.075,63.075,63.075,2
20191201|2018-11-30 12:00,30,63.025,63.025,63,63,2
20191201|2018-11-30 12:30,30,63.15,63.25,63,63.25,8
20191201|2018-12-03 08:30,3,63.475,63.5,63.15,63.15,27
20191201|2018-12-03 09:00,3,63.025,63.075,63.025,63.025,4
20191201|2018-12-03 10:30,3,62.975,62.975,62.65,62.65,18
20191201|2018-12-03 11:00,3,62.65,62.7,62.5,62.7,38
20191201|2018-12-03 11:30,3,62.65,62.65,62.65,62.65,1
20191201|2018-12-04 09:00,4,62.65,62.65,62.45,62.45,6
20191201|2018-12-04 10:00,4,62.275,62.275,62.275,62.275,1
20191201|2018-12-04 10:30,4,62.35,62.35,62.35,62.35,2
20191201|2018-12-04 11:00,4,62.275,62.275,62.275,62.275,1
20191201|2018-12-04 11:30,4,62.275,62.275,62.275,62.275,3
20191201|2018-12-04 12:30,4,62.55,62.55,62.275,62.275,20
20191201|2018-12-04 13:00,4,62.275,62.275,62.275,62.275,5
20191201|2018-12-05 08:30,5,62.4,62.4,62.4,62.4,1
20191201|2018-12-05 10:00,5,62.975,63,62.975,63,2
20191201|2018-12-05 10:30,5,62.95,63.075,62.95,63.075,3
20191201|2018-12-05 11:00,5,63.1,63.1,63.1,63.1,1
20191201|2018-12-05 11:30,5,63,63.1,63,63.1,5
20191201|2018-12-05 12:00,5,63.025,63.125,62.95,62.95,10
20191201|2018-12-05 12:30,5,63.075,63.15,63.075,63.125,3
20191201|2018-12-06 08:30,6,62.3,62.3,62.275,62.275,7
20191201|2018-12-06 09:00,6,62.275,62.275,62.275,62.275,20
20191201|2018-12-06 09:30,6,62.7,62.775,62.375,62.775,7
20191201|2018-12-06 10:00,6,62.7,62.9,62.7,62.9,12
20191201|2018-12-06 10:30,6,62.7,62.75,62.7,62.75,2
20191201|2018-12-06 11:00,6,62.8,62.85,62.75,62.85,9
20191201|2018-12-06 11:30,6,62.6,62.65,62.6,62.6,3
20191201|2018-12-06 12:00,6,62.775,62.85,62.775,62.85,9
20191201|2018-12-06 12:30,6,62.825,62.825,62.825,62.825,1
20191201|2018-12-06 13:00,6,62.65,62.65,62.65,62.65,1
20191201|2018-12-07 08:30,7,62.9,62.925,62.8,62.8,7
20191201|2018-12-07 09:00,7,62.775,62.775,62.65,62.65,6
20191201|2018-12-07 10:00,7,62.85,62.85,62.85,62.85,2
20191201|2018-12-07 11:00,7,62.875,62.875,62.875,62.875,3
20191201|2018-12-07 11:30,7,62.9,62.9,62.9,62.9,4
20191201|2018-12-07 12:00,7,62.475,62.475,62.475,62.475,1
20191201|2018-12-07 12:30,7,62.25,62.775,62.25,62.775,3
20191201|2018-12-07 13:00,7,62.575,62.575,62.325,62.325,3
20191201|2018-12-10 08:30,10,63.1,63.1,63.1,63.1,1
20191201|2018-12-10 11:00,10,62.525,62.8,62.525,62.8,11
20191201|2018-12-10 11:30,10,62.5,62.5,62.5,62.5,1
20191201|2018-12-10 12:30,10,62.65,63.2,62.65,62.875,29
20191201|2018-12-11 08:30,11,63,63,62.7,62.7,3
20191201|2018-12-11 09:00,11,62.7,62.7,62.7,62.7,1
20191201|2018-12-11 10:00,11,63,63,62.85,62.85,3
20191201|2018-12-11 10:30,11,63.025,63.025,63.025,63.025,2
20191201|2018-12-11 11:00,11,63,63.125,62.85,63.125,7
20191201|2018-12-11 11:30,11,63.1,63.275,63.025,63.275,23
20191201|2018-12-11 12:00,11,63.225,63.25,63.125,63.125,7
20191201|2018-12-11 12:30,11,63.35,63.4,63.325,63.325,9
20191201|2018-12-12 08:30,12,62.5,62.525,62.5,62.525,6
20191201|2018-12-12 10:00,12,63,63.05,63,63.05,4
20191201|2018-12-12 10:30,12,63,63,63,63,2
20191201|2018-12-12 11:00,12,63.25,63.475,63.25,63.475,10
20191201|2018-12-12 12:00,12,63.4,63.4,63.4,63.4,2
20191201|2018-12-12 12:30,12,63.5,63.6,63.475,63.6,37
20191201|2018-12-12 13:00,12,63.525,63.525,63.45,63.45,3
20191201|2018-12-13 08:30,13,63.525,63.525,63.35,63.35,20
20191201|2018-12-13 09:30,13,63.35,63.35,63.2,63.2,10
20191201|2018-12-13 10:00,13,63.175,63.35,63.15,63.35,4
20191201|2018-12-13 12:30,13,63.35,63.45,63.35,63.45,15
20191201|2018-12-13 13:00,13,63.25,63.325,63.25,63.325,4
20191201|2018-12-14 08:30,14,62.9,63.125,62.675,63.125,6
20191201|2018-12-14 09:00,14,63.275,63.275,63.275,63.275,1
20191201|2018-12-14 10:00,14,63.25,63.3,63.25,63.3,3
20191201|2018-12-14 10:30,14,63.3,63.3,63.25,63.25,6
20191201|2018-12-14 11:30,14,63.25,63.25,62.9,62.9,7
20191201|2018-12-14 12:30,14,63.15,63.275,63.05,63.05,9
20191201|2018-12-17 08:30,17,62.6,62.6,62.5,62.5,25
20191201|2018-12-17 09:00,17,62.75,62.8,62.6,62.6,6
20191201|2018-12-17 09:30,17,62.6,62.6,62.6,62.6,1
20191201|2018-12-17 10:00,17,62.6,62.65,62.6,62.65,2
20191201|2018-12-17 11:30,17,62.525,62.7,62.525,62.7,2
20191201|2018-12-17 12:30,17,62.625,62.625,62.5,62.5,4
20191201|2018-12-17 13:00,17,62.5,62.5,62.375,62.375,6
20191201|2018-12-18 08:30,18,62.275,62.3,62.275,62.275,4
20191201|2018-12-18 09:30,18,62.3,62.3,62.175,62.175,2
20191201|2018-12-18 10:00,18,62.075,62.075,62,62,20
20191201|2018-12-18 10:30,18,62.15,62.15,62.15,62.15,1
20191201|2018-12-18 12:00,18,62,62.1,62,62.1,8
20191201|2018-12-18 12:30,18,61.975,61.975,61.975,61.975,7
20191201|2018-12-18 13:00,18,62.075,62.075,61.975,61.975,5
20191201|2018-12-19 08:30,19,62,62.275,62,62.225,13
20191201|2018-12-19 09:00,19,62,62,61.95,61.95,2
20191201|2018-12-19 11:00,19,61.95,61.95,61.775,61.775,26
20191201|2018-12-19 11:30,19,61.9,62,61.9,62,4
20191201|2018-12-19 12:30,19,61.75,61.85,61.725,61.85,7
20191201|2018-12-19 13:00,19,61.8,61.8,61.8,61.8,4
20191201|2018-12-20 08:30,20,61.725,61.725,61.5,61.5,11
20191201|2018-12-20 09:00,20,61.6,61.6,61.5,61.5,2
20191201|2018-12-20 10:00,20,61.925,62,61.925,62,6
20191201|2018-12-20 10:30,20,61.975,61.975,61.95,61.95,2
20191201|2018-12-20 11:30,20,62.25,62.25,61.85,61.85,13
20191201|2018-12-20 12:00,20,62.05,62.225,62.05,62.2,14
20191201|2018-12-20 12:30,20,62.25,62.25,62.2,62.2,3
20191201|2018-12-20 13:00,20,61.8,61.8,61.7,61.7,7
20191201|2018-12-21 08:30,21,62.5,62.675,62.325,62.475,22
20191201|2018-12-21 09:00,21,62.55,62.55,62.55,62.55,2
20191201|2018-12-21 09:30,21,62.45,62.45,62.45,62.45,1
20191201|2018-12-21 10:00,21,62.45,62.5,62.45,62.45,11
20191201|2018-12-21 11:00,21,62.45,62.45,62.45,62.45,3
20191201|2018-12-21 12:00,21,62.475,62.475,62.425,62.425,3
20191201|2018-12-21 12:30,21,62.325,62.325,62.325,62.325,3
20191201|2018-12-21 13:00,21,62.2,62.2,62.2,62.2,1
20191201|2018-12-24 08:30,24,62.15,62.3,62.15,62.3,2
20191201|2018-12-24 09:00,24,61.85,61.85,61.825,61.85,11
20191201|2018-12-24 09:30,24,61.85,61.85,61.85,61.85,6
20191201|2018-12-24 10:00,24,61.85,61.85,61.85,61.85,3
20191201|2018-12-24 10:30,24,61.875,61.875,61.875,61.875,1
20191201|2018-12-24 11:30,24,61.7,61.8,61.7,61.7,9
20191201|2018-12-26 11:30,26,61.925,61.925,61.925,61.925,1
20191201|2018-12-26 12:30,26,61.65,61.65,61.625,61.625,6
20191201|2018-12-26 13:00,26,61.6,61.6,61.6,61.6,6
20191201|2018-12-27 08:30,27,61.8,61.8,61.775,61.775,3
20191201|2018-12-27 09:00,27,61.625,61.675,61.625,61.675,3
20191201|2018-12-27 09:30,27,61.65,61.65,61.65,61.65,1
20191201|2018-12-27 10:00,27,61.675,61.675,61.65,61.675,4
20191201|2018-12-27 10:30,27,61.675,61.675,61.675,61.675,7
20191201|2018-12-27 11:30,27,61.7,61.7,61.7,61.7,1
20191201|2018-12-27 12:30,27,61.775,61.8,61.75,61.75,9
20191201|2018-12-27 13:00,27,61.7,61.7,61.65,61.65,11
20191201|2018-12-28 09:00,28,61.725,61.725,61.7,61.725,5
20191201|2018-12-28 09:30,28,61.8,61.8,61.8,61.8,1
20191201|2018-12-28 12:30,28,61.575,61.575,61.575,61.575,1
20191201|2018-12-28 13:00,28,61.625,61.625,61.6,61.6,8
20191201|2018-12-31 09:30,31,61.8,61.925,61.8,61.925,5
20191201|2018-12-31 10:00,31,62.05,62.075,62.05,62.075,2
20191201|2018-12-31 10:30,31,61.95,61.95,61.95,61.95,1
20191201|2018-12-31 11:00,31,62.125,62.125,62.125,62.125,1
20191201|2018-12-31 12:00,31,61.925,62,61.925,61.975,5
20191201|2018-12-31 12:30,31,62.075,62.45,62,62.45,21
20191201|2018-12-31 13:00,31,62.325,62.325,62.325,62.325,1
20191201|2019-01-02 08:30,2,62.875,62.875,62.875,62.875,1
20191201|2019-01-02 09:00,2,62.925,63,62.925,63,18
20191201|2019-01-02 09:30,2,63.025,63.025,62.925,62.925,9
20191201|2019-01-02 10:00,2,62.975,63,62.975,63,5
20191201|2019-01-02 10:30,2,63,63.025,62.95,62.95,10
20191201|2019-01-02 11:00,2,63,63,62.925,62.925,2
20191201|2019-01-02 11:30,2,62.925,62.975,62.925,62.975,2
20191201|2019-01-02 12:00,2,62.975,63.025,62.95,63,19
20191201|2019-01-02 12:30,2,63,63.1,63,63.075,44
20191201|2019-01-02 13:00,2,63.175,63.175,63.175,63.175,3
20191201|2019-01-03 08:30,3,63.175,63.3,63.175,63.3,58
20191201|2019-01-03 09:00,3,63.35,63.425,63.325,63.325,22
20191201|2019-01-03 09:30,3,63.3,63.375,63.275,63.375,10
20191201|2019-01-03 10:00,3,63.325,63.425,63.325,63.425,3
20191201|2019-01-03 10:30,3,63.3,63.325,63.3,63.325,4
20191201|2019-01-03 11:00,3,63.3,63.3,63.225,63.225,6
20191201|2019-01-03 11:30,3,63.25,63.25,63.25,63.25,2
20191201|2019-01-03 12:00,3,63.25,63.325,63.25,63.3,3
20191201|2019-01-03 12:30,3,63.375,63.375,62.4,62.5,28
20191201|2019-01-03 13:00,3,62.625,62.75,62.625,62.75,7
20191201|2019-01-04 08:30,4,62.675,63.05,62.525,62.725,21
20191201|2019-01-04 09:00,4,62.75,62.75,62.5,62.55,7
20191201|2019-01-04 09:30,4,62.875,62.875,62.825,62.825,5
20191201|2019-01-04 11:00,4,62.85,62.85,62.8,62.8,3
20191201|2019-01-04 12:30,4,62.5,62.5,62.275,62.475,9
20191201|2019-01-04 13:00,4,62.55,62.55,62.55,62.55,1
20191201|2019-01-07 08:30,7,62.7,62.7,62.475,62.575,29
20191201|2019-01-07 09:00,7,62.625,62.625,62.625,62.625,1
20191201|2019-01-07 09:30,7,62.4,62.425,62.25,62.425,4
20191201|2019-01-07 10:00,7,62.6,62.725,62.6,62.725,4
20191201|2019-01-07 10:30,7,62.475,62.475,62.475,62.475,1
20191201|2019-01-07 11:30,7,62.5,62.5,62.4,62.4,2
20191201|2019-01-07 12:00,7,62.625,62.625,62.625,62.625,1
20191201|2019-01-07 12:30,7,62.55,62.85,62.475,62.775,19
20191201|2019-01-07 13:00,7,62.75,62.75,62.525,62.525,6
20191201|2019-01-08 08:30,8,63,63,62.825,62.825,4
20191201|2019-01-08 09:00,8,63.05,63.05,63.05,63.05,3
20191201|2019-01-08 09:30,8,63.075,63.075,63.075,63.075,4
20191201|2019-01-08 10:00,8,63.1,63.125,62.975,62.975,5
20191201|2019-01-08 10:30,8,63.075,63.1,63.075,63.1,6
20191201|2019-01-08 11:00,8,62.9,62.9,62.9,62.9,3
20191201|2019-01-08 11:30,8,62.825,62.825,62.8,62.8,6
20191201|2019-01-08 12:00,8,62.725,62.95,62.725,62.95,12
20191201|2019-01-08 12:30,8,62.95,63.1,62.95,63.1,35
20191201|2019-01-08 13:00,8,63.025,63.075,63.025,63.075,16
20191201|2019-01-09 08:30,9,63.1,63.325,63.1,63.325,19
20191201|2019-01-09 09:00,9,63.2,63.45,63.15,63.4,35
20191201|2019-01-09 09:30,9,63.475,63.5,63.45,63.5,58
20191201|2019-01-09 10:00,9,63.5,63.625,63.5,63.575,44
20191201|2019-01-09 10:30,9,63.65,63.65,63.6,63.6,4
20191201|2019-01-09 11:00,9,63.6,63.6,63.6,63.6,2
20191201|2019-01-09 11:30,9,63.575,63.65,63.575,63.65,4
20191201|2019-01-09 12:00,9,63.65,63.725,63.6,63.65,13
20191201|2019-01-09 12:30,9,63.65,63.65,63.25,63.525,55
20191201|2019-01-09 13:00,9,63.55,63.55,63.45,63.475,32
20191201|2019-01-10 08:30,10,63.425,63.7,63.425,63.625,73
20191201|2019-01-10 09:00,10,63.55,63.725,63.55,63.575,34
20191201|2019-01-10 09:30,10,63.675,63.775,63.65,63.675,29
20191201|2019-01-10 10:00,10,63.725,63.825,63.55,63.65,67
20191201|2019-01-10 10:30,10,63.575,63.575,63.5,63.5,11
20191201|2019-01-10 11:00,10,63.625,63.675,63.525,63.525,7
20191201|2019-01-10 11:30,10,63.525,63.575,63.35,63.45,36
20191201|2019-01-10 12:00,10,63.375,63.4,63.325,63.325,8
20191201|2019-01-10 12:30,10,63.5,63.825,63.5,63.8,101
20191201|2019-01-10 13:00,10,63.775,63.775,63.625,63.625,36
20191201|2019-01-11 08:30,11,63.75,63.825,63.4,63.475,84
20191201|2019-01-11 09:00,11,63.45,63.45,63.125,63.425,45
20191201|2019-01-11 09:30,11,63.425,63.425,63.025,63.025,13
20191201|2019-01-11 10:00,11,63.2,63.2,62.75,62.75,24
20191201|2019-01-11 10:30,11,62.85,62.925,62.8,62.925,4
20191201|2019-01-11 11:00,11,62.95,63.125,62.95,63.125,6
20191201|2019-01-11 11:30,11,63.375,63.375,63.225,63.325,5
20191201|2019-01-11 12:00,11,63.325,63.325,63.325,63.325,2
20191201|2019-01-11 12:30,11,63.3,63.425,63.125,63.425,15
20191201|2019-01-11 13:00,11,63.15,63.15,62.875,62.875,14
20191201|2019-01-14 08:30,14,63.275,63.45,62.5,62.75,47
20191201|2019-01-14 09:00,14,62.725,62.875,62.5,62.525,24
20191201|2019-01-14 09:30,14,62.575,62.575,62.35,62.55,7
20191201|2019-01-14 10:00,14,62.425,62.425,62.375,62.375,2
20191201|2019-01-14 10:30,14,62.65,62.65,62.55,62.55,3
20191201|2019-01-14 11:00,14,62.525,62.525,62.45,62.45,2
20191201|2019-01-14 11:30,14,62.4,62.4,62.325,62.325,4
20191201|2019-01-14 12:00,14,62.325,62.375,62.3,62.325,15
20191201|2019-01-14 12:30,14,62.35,62.55,62.3,62.325,45
20191201|2019-01-14 13:00,14,62.325,62.45,62.25,62.425,39
20191201|2019-01-15 08:30,15,62.525,62.9,62.525,62.9,21
20191201|2019-01-15 09:00,15,62.975,63.1,62.85,63.05,11
20191201|2019-01-15 09:30,15,63.05,63.25,63.05,63.15,19
20191201|2019-01-15 10:00,15,63.125,63.2,62.925,62.925,12
20191201|2019-01-15 10:30,15,63.125,63.25,62.95,63.2,7
20191201|2019-01-15 11:00,15,63.125,63.2,63.125,63.2,6
20191201|2019-01-15 11:30,15,63.125,63.175,62.5,62.6,16
20191201|2019-01-15 12:00,15,62.6,62.95,62.5,62.95,16
20191201|2019-01-15 12:30,15,62.7,62.975,62.6,62.6,26
20191201|2019-01-15 13:00,15,62.725,62.725,62.6,62.6,2
20191201|2019-01-16 08:30,16,62.275,62.275,61.525,62,110
20191201|2019-01-16 09:00,16,61.85,62.625,61.85,62.625,8
20191201|2019-01-16 09:30,16,62.6,62.6,62.6,62.6,2
20191201|2019-01-16 10:00,16,62.3,62.3,62.225,62.225,4
20191201|2019-01-16 10:30,16,62.3,62.3,62.25,62.25,6
20191201|2019-01-16 11:00,16,62.275,62.3,62.275,62.3,2
20191201|2019-01-16 11:30,16,62.275,62.425,62.25,62.425,6
20191201|2019-01-16 12:00,16,62.375,62.375,62.375,62.375,1
20191201|2019-01-16 12:30,16,62.25,62.775,62.25,62.7,17
20191201|2019-01-16 13:00,16,62.725,62.725,62.725,62.725,2
20191201|2019-01-17 08:30,17,62.375,62.5,62.35,62.35,18
20191201|2019-01-17 09:00,17,62.325,62.775,62.25,62.775,25
20191201|2019-01-17 09:30,17,62.8,62.8,62.55,62.65,4
20191201|2019-01-17 10:00,17,62.825,62.825,62.825,62.825,1
20191201|2019-01-17 10:30,17,62.75,62.75,62.625,62.625,10
20191201|2019-01-17 11:00,17,62.85,62.85,62.775,62.775,7
20191201|2019-01-17 11:30,17,62.875,62.975,62.8,62.975,7
20191201|2019-01-17 12:00,17,62.825,62.825,62.75,62.75,9
20191201|2019-01-17 12:30,17,62.75,62.75,62.6,62.725,21
20191201|2019-01-17 13:00,17,62.475,62.475,62.4,62.4,4
20191201|2019-01-18 08:30,18,62.8,63.1,62.775,63.1,27
20191201|2019-01-18 09:00,18,63.1,63.4,63.1,63.3,69
20191201|2019-01-18 09:30,18,63.425,63.625,63.375,63.425,60
20191201|2019-01-18 10:00,18,63.575,63.8,63.45,63.525,127
20191201|2019-01-18 10:30,18,63.625,63.725,63.525,63.7,49
20191201|2019-01-18 11:00,18,63.65,63.65,63.575,63.575,48
20191201|2019-01-18 11:30,18,63.575,63.725,63.575,63.725,9
20191201|2019-01-18 12:00,18,63.7,63.75,63.7,63.725,8
20191201|2019-01-18 12:30,18,63.75,63.775,63.025,63.3,90
20191201|2019-01-18 13:00,18,63.3,63.425,63.3,63.425,5
20191201|2019-01-22 08:30,22,63.5,63.825,63.4,63.725,156
20191201|2019-01-22 09:00,22,63.775,63.775,63.625,63.75,36
20191201|2019-01-22 09:30,22,63.75,63.775,63.725,63.775,30
20191201|2019-01-22 10:00,22,63.8,63.85,63.75,63.825,81
20191201|2019-01-22 10:30,22,63.825,63.825,63.75,63.75,14
20191201|2019-01-22 11:00,22,63.725,63.725,63.675,63.675,2
20191201|2019-01-22 11:30,22,63.65,63.675,63.625,63.65,6
20191201|2019-01-22 12:00,22,63.675,63.675,63.55,63.55,20
20191201|2019-01-22 12:30,22,63.6,63.8,63.55,63.775,44
20191201|2019-01-22 13:00,22,63.8,63.8,63.725,63.8,11
20191201|2019-01-23 08:30,23,63.625,63.725,63.475,63.525,141
20191201|2019-01-23 09:00,23,63.5,63.525,63.4,63.4,15
20191201|2019-01-23 09:30,23,63.4,63.4,63.225,63.25,21
20191201|2019-01-23 10:00,23,63.25,63.375,63.25,63.25,26
20191201|2019-01-23 10:30,23,63.325,63.325,63.2,63.25,12
20191201|2019-01-23 11:00,23,63.225,63.25,63.2,63.25,9
20191201|2019-01-23 12:00,23,63.35,63.35,63.35,63.35,1
20191201|2019-01-23 12:30,23,63.5,63.6,63.45,63.525,37
20191201|2019-01-23 13:00,23,63.525,63.525,63.275,63.275,4
20191201|2019-01-24 08:30,24,63.25,63.25,63.05,63.05,22
20191201|2019-01-24 09:00,24,63.1,63.175,63.1,63.175,5
20191201|2019-01-24 09:30,24,63.125,63.2,63.125,63.175,5
20191201|2019-01-24 10:00,24,63.125,63.2,63.1,63.2,5
20191201|2019-01-24 10:30,24,63.2,63.2,63.175,63.175,3
20191201|2019-01-24 11:00,24,63.1,63.125,63,63,11
20191201|2019-01-24 12:00,24,62.95,63.05,62.925,63.05,5
20191201|2019-01-24 12:30,24,62.975,63,62.9,62.975,20
20191201|2019-01-24 13:00,24,62.95,63.05,62.95,63.05,9
20191201|2019-01-25 08:30,25,62.625,63.175,62.425,62.9,56
20191201|2019-01-25 09:00,25,62.8,62.9,62.8,62.85,6
20191201|2019-01-25 09:30,25,62.825,62.825,62.425,62.6,34
20191201|2019-01-25 10:00,25,62.55,62.7,62.55,62.675,5
20191201|2019-01-25 10:30,25,62.675,62.675,62.425,62.575,7
20191201|2019-01-25 11:00,25,62.425,62.45,62.3,62.35,21
20191201|2019-01-25 11:30,25,62.45,62.475,62.375,62.45,9
20191201|2019-01-25 12:00,25,62.35,62.45,62.325,62.45,13
20191201|2019-01-25 12:30,25,62.4,62.45,62.375,62.45,18
20191201|2019-01-25 13:00,25,62.4,62.45,62.3,62.45,4
20191201|2019-01-28 08:30,28,62.275,62.8,62,62.8,21
20191201|2019-01-28 09:00,28,62.9,62.9,62.65,62.65,7
20191201|2019-01-28 09:30,28,62.625,62.625,62.6,62.6,2
20191201|2019-01-28 10:00,28,62.7,62.7,62.7,62.7,2
20191201|2019-01-28 10:30,28,62.7,62.7,62.6,62.6,2
20191201|2019-01-28 11:00,28,62.875,62.875,62.6,62.6,5
20191201|2019-01-28 11:30,28,62.7,62.725,62.625,62.625,5
20191201|2019-01-28 12:00,28,62.55,62.625,62.525,62.625,4
20191201|2019-01-28 12:30,28,62.675,62.75,62.6,62.6,65
20191201|2019-01-29 08:30,29,62.2,62.7,62.05,62.625,55
20191201|2019-01-29 09:00,29,62.575,63.1,62.575,62.95,82
20191201|2019-01-29 09:30,29,62.95,63.225,62.925,63.1,48
20191201|2019-01-29 10:00,29,63.2,63.25,63.1,63.25,17
20191201|2019-01-29 10:30,29,63.2,63.3,63.125,63.125,21
20191201|2019-01-29 11:00,29,63.125,63.125,63,63.1,26
20191201|2019-01-29 11:30,29,63.025,63.025,63,63,5
20191201|2019-01-29 12:00,29,63,63.1,63,63.1,10
20191201|2019-01-29 12:30,29,63.075,63.075,62.85,62.85,83
20191201|2019-01-29 13:00,29,63.075,63.125,63.025,63.125,4
20191201|2019-01-30 08:30,30,62.95,63.5,62.725,63.5,112
20191201|2019-01-30 09:00,30,63.525,63.75,63.525,63.725,105
20191201|2019-01-30 09:30,30,63.7,63.8,63.7,63.8,53
20191201|2019-01-30 10:00,30,63.8,63.8,63.675,63.675,37
20191201|2019-01-30 10:30,30,63.65,63.725,63.625,63.725,22
20191201|2019-01-30 11:00,30,63.625,63.675,63.55,63.575,32
20191201|2019-01-30 11:30,30,63.625,63.7,63.6,63.7,34
20191201|2019-01-30 12:00,30,63.7,63.7,63.5,63.525,30
20191201|2019-01-30 12:30,30,63.5,63.55,63.4,63.4,57
20191201|2019-01-30 13:00,30,63.4,63.55,63.375,63.55,40
20191201|2019-01-31 08:30,31,63.6,63.75,63.5,63.7,98
20191201|2019-01-31 09:00,31,63.725,63.775,63.7,63.725,65
20191201|2019-01-31 09:30,31,63.725,63.8,63.65,63.65,71
20191201|2019-01-31 10:00,31,63.675,63.8,63.675,63.675,17
20191201|2019-01-31 10:30,31,63.625,63.7,63.525,63.525,68
20191201|2019-01-31 11:00,31,63.525,63.7,63.525,63.7,17
20191201|2019-01-31 11:30,31,63.65,63.65,63.55,63.55,3
20191201|2019-01-31 12:00,31,63.6,63.6,63.45,63.475,12
20191201|2019-01-31 12:30,31,63.4,63.5,63.1,63.1,36
20191201|2019-01-31 13:00,31,63.1,63.375,63.075,63.375,19
20191201|2019-02-01 08:30,1,63.6,63.75,63.375,63.7,90
20191201|2019-02-01 09:00,1,63.7,63.85,63.65,63.8,128
20191201|2019-02-01 09:30,1,63.85,63.85,63.725,63.825,24
20191201|2019-02-01 10:00,1,63.85,63.85,63.775,63.8,32
20191201|2019-02-01 10:30,1,63.8,63.8,63.675,63.75,25
20191201|2019-02-01 11:00,1,63.7,63.725,63.65,63.725,38
20191201|2019-02-01 11:30,1,63.775,63.825,63.725,63.775,82
20191201|2019-02-01 12:00,1,63.75,63.8,63.7,63.775,48
20191201|2019-02-01 12:30,1,63.775,63.95,63.725,63.925,426
20191201|2019-02-01 13:00,1,63.95,64,63.925,63.975,628
20191201|2019-02-04 08:30,4,63.975,64,63.4,63.8,51
20191201|2019-02-04 09:00,4,63.8,64.075,63.8,64.075,108
20191201|2019-02-04 09:30,4,64.075,64.1,64.05,64.075,206
20191201|2019-02-04 10:00,4,64.1,64.2,64.025,64.125,109
20191201|2019-02-04 10:30,4,64.2,64.2,64.075,64.125,41
20191201|2019-02-04 11:00,4,64.125,64.2,63.975,64.1,29
20191201|2019-02-04 12:00,4,64.025,64.25,64.025,64.175,33
20191201|2019-02-04 12:30,4,64.2,64.25,63.95,64.25,126
20191201|2019-02-04 13:00,4,64.25,64.3,64.125,64.125,47
20191201|2019-02-05 08:30,5,64.05,64.2,63.875,64.025,176
20191201|2019-02-05 09:00,5,64,64.125,63.925,64.05,65
20191201|2019-02-05 09:30,5,64.05,64.2,64.05,64.2,85
20191201|2019-02-05 10:00,5,64.175,64.175,64.125,64.175,16
20191201|2019-02-05 10:30,5,64.175,64.225,64.15,64.225,19
20191201|2019-02-05 11:00,5,64.225,64.225,64.125,64.125,25
20191201|2019-02-05 11:30,5,64.1,64.125,64.1,64.125,8
20191201|2019-02-05 12:00,5,64.1,64.1,64.1,64.1,14
20191201|2019-02-05 12:30,5,64.1,64.1,63.95,63.975,78
20191201|2019-02-05 13:00,5,63.95,64,63.95,63.975,14
20191201|2019-02-06 08:30,6,63.85,64,63.85,64,74
20191201|2019-02-06 09:00,6,63.975,64.025,63.95,64.025,12
20191201|2019-02-06 09:30,6,64.025,64.025,63.975,63.975,11
20191201|2019-02-06 10:00,6,63.95,64,63.875,64,50
20191201|2019-02-06 10:30,6,64,64.125,64,64.025,35
20191201|2019-02-06 11:00,6,64,64.1,64,64.1,26
20191201|2019-02-06 11:30,6,64.025,64.15,64.025,64.15,20
20191201|2019-02-06 12:00,6,64.125,64.125,63.975,64,92
20191201|2019-02-06 12:30,6,64,64.175,64,64.175,105
20191201|2019-02-06 13:00,6,64.175,64.2,64.1,64.15,32
20191201|2019-02-07 08:30,7,63.975,64.225,63.725,64.225,209
20191201|2019-02-07 09:00,7,64.175,64.2,64.05,64.05,38
20191201|2019-02-07 09:30,7,64.05,64.15,64.05,64.075,40
20191201|2019-02-07 10:00,7,64.05,64.05,63.95,64,24
20191201|2019-02-07 10:30,7,64,64.025,63.95,63.975,52
20191201|2019-02-07 11:00,7,64,64.025,63.925,63.925,36
20191201|2019-02-07 11:30,7,63.95,63.95,63.725,63.75,91
20191201|2019-02-07 12:00,7,63.8,63.875,63.75,63.775,82
20191201|2019-02-07 12:30,7,63.8,63.85,63.7,63.85,189
20191201|2019-02-07 13:00,7,63.85,63.85,63.75,63.8,89
20191201|2019-02-08 08:30,8,63.825,63.825,63.6,63.625,53
20191201|2019-02-08 09:00,8,63.625,63.75,63.575,63.75,14
20191201|2019-02-08 09:30,8,63.7,63.7,63.5,63.55,20
20191201|2019-02-08 10:00,8,63.575,63.675,63.55,63.575,39
20191201|2019-02-08 10:30,8,63.575,63.575,63.375,63.5,17
20191201|2019-02-08 11:00,8,63.5,63.55,63.425,63.425,29
20191201|2019-02-08 11:30,8,63.425,63.45,63.325,63.325,36
20191201|2019-02-08 12:00,8,63.35,63.475,63.35,63.45,14
20191201|2019-02-08 12:30,8,63.425,63.85,63.425,63.85,191
20191201|2019-02-08 13:00,8,63.85,63.85,63.75,63.8,38
20191201|2019-02-11 08:30,11,63.675,63.7,63.475,63.575,50
20191201|2019-02-11 09:00,11,63.525,63.525,63.5,63.5,7
20191201|2019-02-11 09:30,11,63.5,63.625,63.5,63.625,11
20191201|2019-02-11 10:00,11,63.5,63.5,63.275,63.275,17
20191201|2019-02-11 10:30,11,63.375,63.45,63.25,63.45,97
20191201|2019-02-11 11:00,11,63.475,63.475,63.35,63.35,32
20191201|2019-02-11 11:30,11,63.425,63.55,63.425,63.525,134
20191201|2019-02-11 12:00,11,63.525,63.65,63.525,63.65,109
20191201|2019-02-11 12:30,11,63.65,63.85,63.6,63.85,259
20191201|2019-02-11 13:00,11,63.825,63.825,63.65,63.8,26
20191201|2019-02-12 08:30,12,63.85,64.25,63.6,64.175,354
20191201|2019-02-12 09:00,12,64.2,64.25,64.15,64.175,255
20191201|2019-02-12 09:30,12,64.175,64.175,63.95,64.05,162
20191201|2019-02-12 10:00,12,64.15,64.2,64.125,64.15,32
20191201|2019-02-12 10:30,12,64.15,64.175,64.025,64.15,32
20191201|2019-02-12 11:00,12,64.175,64.225,64.125,64.2,56
20191201|2019-02-12 11:30,12,64.175,64.375,64.175,64.275,298
20191201|2019-02-12 12:00,12,64.3,64.3,64.175,64.175,56
20191201|2019-02-12 12:30,12,64.2,64.35,64.1,64.35,110
20191201|2019-02-12 13:00,12,64.35,64.4,64.325,64.325,64
20191201|2019-02-13 08:30,13,64.2,64.425,64.2,64.4,173
20191201|2019-02-13 09:00,13,64.4,64.425,64.375,64.425,100
20191201|2019-02-13 09:30,13,64.425,64.425,64.35,64.35,12
20191201|2019-02-13 10:00,13,64.375,64.4,64.35,64.375,15
20191201|2019-02-13 10:30,13,64.4,64.4,64.3,64.325,110
20191201|2019-02-13 11:00,13,64.275,64.375,64.25,64.375,47
20191201|2019-02-13 11:30,13,64.375,64.4,64.35,64.35,43
20191201|2019-02-13 12:00,13,64.325,64.375,64.325,64.375,21
20191201|2019-02-13 12:30,13,64.35,64.45,64.325,64.45,222
20191201|2019-02-13 13:00,13,64.425,64.45,64.4,64.45,79
20191201|2019-02-14 08:30,14,64.35,64.35,64.2,64.275,208
20191201|2019-02-14 09:00,14,64.325,64.375,64.025,64.2,86
20191201|2019-02-14 09:30,14,64.15,64.15,63.7,63.7,110
20191201|2019-02-14 10:00,14,63.7,63.7,63.5,63.5,96
20191201|2019-02-14 10:30,14,63.575,63.775,63.575,63.6,34
20191201|2019-02-14 11:00,14,63.7,63.8,63.7,63.725,18
20191201|2019-02-14 11:30,14,63.775,63.775,63.45,63.55,60
20191201|2019-02-14 12:00,14,63.625,63.7,63.6,63.6,8
20191201|2019-02-14 12:30,14,63.65,63.75,63.4,63.75,55
20191201|2019-02-14 13:00,14,63.725,63.725,63.525,63.525,14
20191201|2019-02-15 08:30,15,63.5,63.775,63.5,63.775,24
20191201|2019-02-15 09:00,15,63.725,63.9,63.725,63.75,25
20191201|2019-02-15 09:30,15,63.8,63.85,63.75,63.8,29
20191201|2019-02-15 10:00,15,63.775,63.8,63.725,63.75,24
20191201|2019-02-15 10:30,15,63.825,63.9,63.825,63.9,13
20191201|2019-02-15 11:00,15,63.9,63.95,63.875,63.95,25
20191201|2019-02-15 11:30,15,63.95,63.975,63.95,63.975,6
20191201|2019-02-15 12:00,15,63.95,64.2,63.9,63.9,72
20191201|2019-02-15 12:30,15,63.925,64.05,63.75,63.8,35
20191201|2019-02-15 13:00,15,63.875,63.9,63.825,63.825,11
20191201|2019-02-19 08:30,19,63.675,63.975,62.425,62.75,220
20191201|2019-02-19 09:00,19,62.6,63,62.5,62.875,73
20191201|2019-02-19 09:30,19,62.9,62.925,62.5,62.55,44
20191201|2019-02-19 10:00,19,62.5,62.7,62.225,62.675,79
20191201|2019-02-19 10:30,19,62.675,62.75,62.45,62.475,29
20191201|2019-02-19 11:00,19,62.45,62.45,62.45,62.45,13
20191201|2019-02-19 11:30,19,62.45,62.45,61.975,62,62
20191201|2019-02-19 12:00,19,61.875,62.1,61.55,61.9,119
20191201|2019-02-19 12:30,19,62,62.575,61.95,62.325,44
20191201|2019-02-19 13:00,19,62.325,62.35,62.15,62.35,24
20191201|2019-02-20 08:30,20,62.675,63.25,62.5,62.875,89
20191201|2019-02-20 09:00,20,62.775,62.925,62.225,62.25,82
20191201|2019-02-20 09:30,20,62.3,63.225,62.05,62.75,149
20191201|2019-02-20 10:00,20,62.675,63.05,62.475,62.55,79
20191201|2019-02-20 10:30,20,62.6,62.675,62.25,62.325,40
20191201|2019-02-20 11:00,20,62.35,62.5,62.25,62.5,27
20191201|2019-02-20 11:30,20,62.4,62.4,62.25,62.3,28
20191201|2019-02-20 12:00,20,62.3,62.35,62.1,62.25,83
20191201|2019-02-20 12:30,20,62.3,62.6,62.275,62.55,37
20191201|2019-02-20 13:00,20,62.425,62.5,62.4,62.475,16
20191201|2019-02-21 08:30,21,63,63.6,62.825,63.475,200
20191201|2019-02-21 09:00,21,63.425,63.75,63.25,63.7,172
20191201|2019-02-21 09:30,21,63.7,63.8,63.475,63.675,77
20191201|2019-02-21 10:00,21,63.675,63.9,63.625,63.9,87
20191201|2019-02-21 10:30,21,63.925,64,63.775,63.975,118
20191201|2019-02-21 11:00,21,63.975,64.2,63.95,64.05,324
20191201|2019-02-21 11:30,21,64.075,64.15,64.075,64.15,53
20191201|2019-02-21 12:00,21,64.175,64.25,63.975,64.175,126
20191201|2019-02-21 12:30,21,64.225,64.25,64.05,64.25,151
20191201|2019-02-21 13:00,21,64.25,64.25,64.15,64.15,81
20191201|2019-02-22 08:30,22,64.05,64.25,64.05,64.2,184
20191201|2019-02-22 09:00,22,64.175,64.375,64.175,64.25,138
20191201|2019-02-22 09:30,22,64.25,64.275,64.2,64.2,43
20191201|2019-02-22 10:00,22,64.2,64.25,64.125,64.25,78
20191201|2019-02-22 10:30,22,64.2,64.2,64,64.1,48
20191201|2019-02-22 11:00,22,64.075,64.125,63.975,63.975,19
20191201|2019-02-22 11:30,22,64,64.15,64,64.15,34
20191201|2019-02-22 12:00,22,64.15,64.325,64.15,64.325,71
20191201|2019-02-22 12:30,22,64.3,64.475,64.275,64.475,240
20191201|2019-02-22 13:00,22,64.45,64.45,64.425,64.45,122
20191201|2019-02-25 08:30,25,64.4,64.475,64.3,64.45,361
20191201|2019-02-25 09:00,25,64.425,64.5,64.35,64.375,226
20191201|2019-02-25 09:30,25,64.375,64.425,64.35,64.35,28
20191201|2019-02-25 10:00,25,64.35,64.35,64.175,64.175,63
20191201|2019-02-25 10:30,25,64.25,64.3,64,64.05,103
20191201|2019-02-25 11:00,25,64.125,64.3,64.1,64.3,15
20191201|2019-02-25 11:30,25,64.275,64.35,64.275,64.325,22
20191201|2019-02-25 12:00,25,64.325,64.35,64.025,64.025,34
20191201|2019-02-25 12:30,25,64,64.275,63.875,64,60
20191201|2019-02-25 13:00,25,63.8,63.8,63.65,63.8,18
20191201|2019-02-26 08:30,26,64.2,64.2,63.775,63.825,59
20191201|2019-02-26 09:00,26,63.8,64.1,63.5,63.6,95
20191201|2019-02-26 09:30,26,63.625,63.975,63.5,63.875,26
20191201|2019-02-26 10:00,26,63.9,64.1,63.85,63.95,25
20191201|2019-02-26 10:30,26,64,64.025,63.9,63.9,11
20191201|2019-02-26 11:00,26,64.1,64.325,64.025,64.325,78
20191201|2019-02-26 11:30,26,64.325,64.4,64.275,64.3,230
20191201|2019-02-26 12:00,26,64.35,64.45,64.275,64.45,129
20191201|2019-02-26 12:30,26,64.475,64.5,64.375,64.4,796
20191201|2019-02-26 13:00,26,64.325,64.5,64.3,64.5,40
20191201|2019-02-27 08:30,27,63.75,64.275,63.75,64.275,77
20191201|2019-02-27 09:00,27,64.275,64.35,64.225,64.3,43
20191201|2019-02-27 09:30,27,64.275,64.35,64.2,64.35,36
20191201|2019-02-27 10:00,27,64.275,64.5,64.25,64.5,174
20191201|2019-02-27 10:30,27,64.5,64.65,64.45,64.625,283
20191201|2019-02-27 11:00,27,64.6,64.6,64.4,64.55,79
20191201|2019-02-27 11:30,27,64.525,64.6,64.425,64.575,56
20191201|2019-02-27 12:00,27,64.575,64.675,64.55,64.6,194
20191201|2019-02-27 12:30,27,64.575,64.575,64.15,64.425,333
20191201|2019-02-27 13:00,27,64.375,64.475,63.9,64.4,152
20191201|2019-02-28 08:30,28,64.25,64.625,64.2,64.5,281
20191201|2019-02-28 09:00,28,64.55,64.575,64.4,64.4,85
20191201|2019-02-28 09:30,28,64.4,64.55,64.375,64.375,47
20191201|2019-02-28 10:00,28,64.375,64.475,64.375,64.425,36
20191201|2019-02-28 10:30,28,64.425,64.6,64.325,64.375,152
20191201|2019-02-28 11:00,28,64.425,64.475,64.35,64.475,45
20191201|2019-02-28 11:30,28,64.475,64.5,64.35,64.35,28
20191201|2019-02-28 12:00,28,64.35,64.4,64.3,64.325,75
20191201|2019-02-28 12:30,28,64.325,64.575,64.3,64.575,261
20191201|2019-02-28 13:00,28,64.55,64.55,64.475,64.475,48
20191201|2019-03-01 08:30,1,64.55,64.7,64.5,64.675,200
20191201|2019-03-01 09:00,1,64.675,64.75,64.575,64.6,183
20191201|2019-03-01 09:30,1,64.6,64.625,64.425,64.5,73
20191201|2019-03-01 10:00,1,64.45,64.5,64.375,64.45,65
20191201|2019-03-01 10:30,1,64.4,64.5,64.35,64.5,41
20191201|2019-03-01 11:00,1,64.45,64.475,64.375,64.375,16
20191201|2019-03-01 11:30,1,64.35,64.5,64.35,64.5,45
20191201|2019-03-01 12:00,1,64.5,64.65,64.5,64.6,46
20191201|2019-03-01 12:30,1,64.575,64.6,64.425,64.55,143
20191201|2019-03-01 13:00,1,64.55,64.55,64.4,64.475,48
20191201|2019-03-04 08:30,4,64.7,64.75,64.65,64.725,255
20191201|2019-03-04 09:00,4,64.75,64.75,64.55,64.6,89
20191201|2019-03-04 09:30,4,64.675,64.675,64.6,64.625,20
20191201|2019-03-04 10:00,4,64.65,64.65,64.525,64.525,25
20191201|2019-03-04 10:30,4,64.625,64.625,64.475,64.55,37
20191201|2019-03-04 11:00,4,64.525,64.525,64.275,64.35,87
20191201|2019-03-04 11:30,4,64.35,64.35,64.25,64.3,33
20191201|2019-03-04 12:00,4,64.25,64.4,64.2,64.375,59
20191201|2019-03-04 12:30,4,64.425,64.5,64.25,64.45,217
20191201|2019-03-04 13:00,4,64.425,64.475,64.375,64.375,28
20191201|2019-03-05 08:30,5,64.625,64.625,64.25,64.5,48
20191201|2019-03-05 09:00,5,64.525,64.7,64.525,64.7,91
20191201|2019-03-05 09:30,5,64.7,64.725,64.675,64.725,73
20191201|2019-03-05 10:00,5,64.75,64.8,64.725,64.8,71
20191201|2019-03-05 10:30,5,64.8,64.85,64.725,64.825,154
20191201|2019-03-05 11:00,5,64.8,64.8,64.7,64.7,84
20191201|2019-03-05 11:30,5,64.75,64.8,64.725,64.775,39
20191201|2019-03-05 12:00,5,64.75,64.75,64.6,64.6,61
20191201|2019-03-05 12:30,5,64.7,64.775,64.525,64.65,230
20191201|2019-03-05 13:00,5,64.625,64.675,64.575,64.675,41
20191201|2019-03-06 08:30,6,64.65,64.675,64.425,64.5,91
20191201|2019-03-06 09:00,6,64.5,64.525,64.4,64.475,20
20191201|2019-03-06 09:30,6,64.425,64.5,64.375,64.5,15
20191201|2019-03-06 10:00,6,64.45,64.475,64.325,64.425,101
20191201|2019-03-06 10:30,6,64.45,64.575,64.45,64.55,80
20191201|2019-03-06 11:00,6,64.575,64.575,64.45,64.475,16
20191201|2019-03-06 11:30,6,64.475,64.5,64.35,64.45,44
20191201|2019-03-06 12:00,6,64.45,64.45,64.25,64.25,67
20191201|2019-03-06 12:30,6,64.25,64.45,64.2,64.4,273
20191201|2019-03-06 13:00,6,64.4,64.425,64.35,64.4,13
20191201|2019-03-07 08:30,7,64.375,64.425,64.125,64.2,354
20191201|2019-03-07 09:00,7,64.25,64.325,64.1,64.125,81
20191201|2019-03-07 09:30,7,64.1,64.125,64.025,64.075,130
20191201|2019-03-07 10:00,7,64.125,64.125,64.025,64.025,17
20191201|2019-03-07 10:30,7,64.025,64.025,63.925,64,130
20191201|2019-03-07 11:00,7,64,64.3,63.975,64.125,68
20191201|2019-03-07 11:30,7,64.125,64.125,63.9,64,85
20191201|2019-03-07 12:00,7,64,64.1,63.875,63.875,38
20191201|2019-03-07 12:30,7,63.9,64.3,63.9,64.3,194
20191201|2019-03-07 13:00,7,64.25,64.35,64.25,64.3,77
20191201|2019-03-08 08:30,8,64.2,64.65,64.1,64.65,640
20191201|2019-03-08 09:00,8,64.65,64.7,64.6,64.6,128
20191201|2019-03-08 09:30,8,64.625,64.725,64.6,64.675,145
20191201|2019-03-08 10:00,8,64.7,64.7,64.55,64.6,125
20191201|2019-03-08 10:30,8,64.575,64.625,64.45,64.45,177
20191201|2019-03-08 11:00,8,64.475,64.475,64.375,64.425,231
20191201|2019-03-08 11:30,8,64.4,64.425,64.25,64.25,192
20191201|2019-03-08 12:00,8,64.3,64.3,64.225,64.225,202
20191201|2019-03-08 12:30,8,64.275,64.425,64.1,64.4,277
20191201|2019-03-08 13:00,8,64.375,64.375,64.1,64.275,114
20191201|2019-03-11 08:30,11,64.5,64.75,64.475,64.75,573
20191201|2019-03-11 09:00,11,64.75,64.95,64.725,64.875,662
20191201|2019-03-11 09:30,11,64.9,64.95,64.875,64.95,193
20191201|2019-03-11 10:00,11,64.95,64.975,64.9,64.95,159
20191201|2019-03-11 10:30,11,64.975,65.125,64.95,65.125,981
20191201|2019-03-11 11:00,11,65.125,65.15,65.025,65.1,223
20191201|2019-03-11 11:30,11,65.1,65.15,65.025,65.125,102
20191201|2019-03-11 12:00,11,65.1,65.25,65.025,65.025,303
20191201|2019-03-11 12:30,11,65.05,65.475,64.9,65.425,1133
20191201|2019-03-11 13:00,11,65.475,65.475,65.3,65.3,202
20191201|2019-03-12 08:30,12,65.4,65.475,65.05,65.35,810
20191201|2019-03-12 09:00,12,65.35,65.475,65.3,65.4,555
20191201|2019-03-12 09:30,12,65.425,65.45,65.325,65.4,243
20191201|2019-03-12 10:00,12,65.4,65.4,65.275,65.3,226
20191201|2019-03-12 10:30,12,65.275,65.4,65.275,65.375,126
20191201|2019-03-12 11:00,12,65.4,65.45,65.35,65.45,170
20191201|2019-03-12 11:30,12,65.45,65.575,65.35,65.525,677
20191201|2019-03-12 12:00,12,65.475,65.5,65.35,65.375,118
20191201|2019-03-12 12:30,12,65.325,65.875,65.2,65.85,538
20191201|2019-03-12 13:00,12,65.825,65.825,65.625,65.625,78
20191201|2019-03-13 08:30,13,65.8,66.625,65.7,66.625,1742
20191201|2019-03-13 09:00,13,66.525,66.9,66.475,66.8,533
20191201|2019-03-13 09:30,13,66.8,67.325,66.775,67.125,486
20191201|2019-03-13 10:00,13,67.1,67.175,66.8,66.975,164
20191201|2019-03-13 10:30,13,66.975,67.1,66.775,66.825,107
20191201|2019-03-13 11:00,13,66.95,67.1,66.9,66.975,97
20191201|2019-03-13 11:30,13,66.975,67.15,66.65,66.725,253
20191201|2019-03-13 12:00,13,66.75,67.025,66.75,66.85,167
20191201|2019-03-13 12:30,13,66.85,67.75,66.85,67.7,779
20191201|2019-03-13 13:00,13,67.7,67.7,67.575,67.65,97
20191201|2019-03-14 08:30,14,67.125,68.225,67.025,68.2,1116
20191201|2019-03-14 09:00,14,68.175,68.675,68.15,68.6,833
20191201|2019-03-14 09:30,14,68.65,69.25,68.625,69,368
20191201|2019-03-14 10:00,14,69.025,69.1,68.975,69.025,449
20191201|2019-03-14 10:30,14,69.05,69.075,68.975,69.075,229
20191201|2019-03-14 11:00,14,69.075,69.25,69,69.1,340
20191201|2019-03-14 11:30,14,69.125,69.125,69,69,241
20191201|2019-03-14 12:00,14,69.025,69.1,68.95,69.025,310
20191201|2019-03-14 12:30,14,69.05,69.6,69.025,69.55,596
20191201|2019-03-14 13:00,14,69.525,69.75,69.5,69.575,88
20191201|2019-03-15 08:30,15,69.525,72.525,69.525,72.525,935
20191201|2019-03-15 09:00,15,72.525,72.525,72.525,72.525,166
20191201|2019-03-15 09:30,15,72.525,72.525,72.15,72.4,373
20191201|2019-03-15 10:00,15,72.375,72.525,72.325,72.525,457
20191201|2019-03-15 10:30,15,72.525,72.525,72.525,72.525,99
20191201|2019-03-15 11:00,15,72.525,72.525,72.525,72.525,98
20191201|2019-03-15 11:30,15,72.525,72.525,72.525,72.525,234
20191201|2019-03-15 12:00,15,72.525,72.525,72.525,72.525,62
20191201|2019-03-15 12:30,15,72.525,72.525,72.525,72.525,42
20191201|2019-03-18 08:30,18,73.175,74.5,72.375,73.275,1898
20191201|2019-03-18 09:00,18,73.275,74.25,73.25,74.1,743
20191201|2019-03-18 09:30,18,74.025,74.05,73.8,73.975,449
20191201|2019-03-18 10:00,18,73.95,73.975,73.875,73.975,311
20191201|2019-03-18 10:30,18,73.975,74.175,73.95,74.15,585
20191201|2019-03-18 11:00,18,74.125,74.3,74.075,74.225,380
20191201|2019-03-18 11:30,18,74.25,74.425,74.225,74.375,215
20191201|2019-03-18 12:00,18,74.325,74.45,74.275,74.3,280
20191201|2019-03-18 12:30,18,74.275,75.125,74.225,75.125,635
20191201|2019-03-18 13:00,18,75.05,75.15,74.925,75,121
20191201|2019-03-19 08:30,19,75.15,75.425,74.825,75.075,837
20191201|2019-03-19 09:00,19,75.075,75.275,74.125,74.225,774
20191201|2019-03-19 09:30,19,74.175,75.125,74.15,75.075,549
20191201|2019-03-19 10:00,19,75.05,75.15,74.825,74.9,278
20191201|2019-03-19 10:30,19,74.925,75,74.35,74.775,203
20191201|2019-03-19 11:00,19,74.85,75,74.3,74.3,183
20191201|2019-03-19 11:30,19,74.325,74.475,72,72.125,879
20191201|2019-03-19 12:00,19,72.125,73.95,72.125,73.75,562
20191201|2019-03-19 12:30,19,73.675,74,73.2,73.95,368
20191201|2019-03-19 13:00,19,73.95,74,73.35,73.35,165
20191201|2019-03-20 08:30,20,74.175,75.15,74.125,74.4,992
20191201|2019-03-20 09:00,20,74.425,75.075,74.4,74.8,376
20191201|2019-03-20 09:30,20,74.8,74.875,74.5,74.775,282
20191201|2019-03-20 10:00,20,74.775,75.2,74.7,75.15,601
20191201|2019-03-20 10:30,20,75.15,76.875,75.1,76.875,2121
20191201|2019-03-20 11:00,20,76.875,76.875,76.825,76.875,251
20191201|2019-03-20 11:30,20,76.875,76.875,76.4,76.4,328
20191201|2019-03-20 12:00,20,76.4,76.625,76.05,76.625,309
20191201|2019-03-20 12:30,20,76.625,76.8,76.55,76.725,343
20191201|2019-03-20 13:00,20,76.725,76.875,76.725,76.875,262
20191201|2019-03-21 08:30,21,76.65,81.225,76.65,79.35,3570
20191201|2019-03-21 09:00,21,79.225,79.825,78.45,79.625,538
20191201|2019-03-21 09:30,21,79.65,80.375,79.375,80.375,551
20191201|2019-03-21 10:00,21,80.375,80.525,79.725,79.8,279
20191201|2019-03-21 10:30,21,79.775,80.425,79.725,80.4,313
20191201|2019-03-21 11:00,21,80.375,80.4,79.85,80.1,200
20191201|2019-03-21 11:30,21,80.1,80.625,78.975,80.5,1017
20191201|2019-03-21 12:00,21,80.575,81.225,80.35,81.225,599
20191201|2019-03-21 12:30,21,81.225,81.225,81.025,81.225,126
20191201|2019-03-21 13:00,21,81.225,81.225,81.225,81.225,11
20191201|2019-03-22 08:30,22,82,84.35,81.85,84.35,1581
20191201|2019-03-22 09:00,22,84.325,84.95,83.75,83.775,800
20191201|2019-03-22 09:30,22,83.8,84.1,81.825,82.75,991
20191201|2019-03-22 10:00,22,82.775,82.775,79.05,79.45,872
20191201|2019-03-22 10:30,22,79.35,81.825,78.225,81.625,1376
20191201|2019-03-22 11:00,22,81.65,81.875,80.55,81.4,389
20191201|2019-03-22 11:30,22,81.4,81.4,80.425,80.425,371
20191201|2019-03-22 12:00,22,80.475,80.625,79.55,79.775,367
20191201|2019-03-22 12:30,22,79.775,81.225,79.725,81.15,907
20191201|2019-03-22 13:00,22,81.15,81.175,80.35,80.8,143
20191201|2019-03-25 08:30,25,81.725,81.925,79.475,81.7,1113
20191201|2019-03-25 09:00,25,81.725,81.775,80.625,80.625,411
20191201|2019-03-25 09:30,25,80.6,81.25,79.825,80.425,754
20191201|2019-03-25 10:00,25,80.425,80.725,79.6,79.6,165
20191201|2019-03-25 10:30,25,79.625,80.2,79.325,79.5,367
20191201|2019-03-25 11:00,25,79.425,79.725,79.175,79.3,203
20191201|2019-03-25 11:30,25,79.2,79.625,79,79.525,209
20191201|2019-03-25 12:00,25,79.6,80.075,79.325,79.8,458
20191201|2019-03-25 12:30,25,79.8,80.05,79.2,79.7,341
20191201|2019-03-25 13:00,25,79.725,79.725,79.225,79.45,106
20191201|2019-03-26 08:30,26,80,80.65,79.3,80.35,684
20191201|2019-03-26 09:00,26,80.4,80.55,80.25,80.325,193
20191201|2019-03-26 09:30,26,80.3,80.65,80.25,80.525,134
20191201|2019-03-26 10:00,26,80.575,80.6,80.125,80.275,182
20191201|2019-03-26 10:30,26,80.225,80.3,79.575,80,300
20191201|2019-03-26 11:00,26,79.95,80.15,79.9,79.9,59
20191201|2019-03-26 11:30,26,79.95,80.15,79.925,80,90
20191201|2019-03-26 12:00,26,80.05,80.3,80.05,80.3,130
20191201|2019-03-26 12:30,26,80.275,80.35,79.95,80.325,384
20191201|2019-03-26 13:00,26,80.275,80.3,79.875,80.025,91
20191201|2019-03-27 08:30,27,80,80.125,78.2,78.575,817
20191201|2019-03-27 09:00,27,78.6,79.875,78.575,79.875,349
20191201|2019-03-27 09:30,27,79.85,79.85,79.05,79.275,248
20191201|2019-03-27 10:00,27,79.125,79.325,78.95,79.225,164
20191201|2019-03-27 10:30,27,79.175,79.35,79.025,79.075,101
20191201|2019-03-27 11:00,27,79.05,79.2,78.75,79.05,69
20191201|2019-03-27 11:30,27,79.125,79.4,79.05,79.175,33
20191201|2019-03-27 12:00,27,79.2,79.725,79.2,79.7,101
20191201|2019-03-27 12:30,27,79.725,80.125,79.725,80.125,371
20191201|2019-03-27 13:00,27,80.075,80.1,79.825,79.95,46
20191201|2019-03-28 08:30,28,79.25,79.95,79.075,79.45,424
20191201|2019-03-28 09:00,28,79.45,79.6,79.125,79.375,323
20191201|2019-03-28 09:30,28,79.375,79.4,78.15,78.7,314
20191201|2019-03-28 10:00,28,78.625,78.925,78.375,78.45,208
20191201|2019-03-28 10:30,28,78.425,78.425,77.725,78,397
20191201|2019-03-28 11:00,28,77.85,77.925,77,77,486
20191201|2019-03-28 11:30,28,77,77.1,77,77,138
20191201|2019-03-28 12:00,28,77,77,77,77,23
20191201|2019-03-28 12:30,28,77,77,77,77,81
20191201|2019-03-29 08:30,29,76,76.025,72.5,72.725,2278
20191201|2019-03-29 09:00,29,72.725,73.625,72.725,73.6,785
20191201|2019-03-29 09:30,29,73.475,74.85,73.275,74.475,589
20191201|2019-03-29 10:00,29,74.7,75.875,74.7,75.3,414
20191201|2019-03-29 10:30,29,75.625,76.125,75.2,75.375,307
20191201|2019-03-29 11:00,29,75.45,75.55,73.575,73.75,197
20191201|2019-03-29 11:30,29,73.725,74.225,73.725,74.025,189
20191201|2019-03-29 12:00,29,74.025,74.125,73.7,74,161
20191201|2019-03-29 12:30,29,74,74.55,72.8,73.025,443
20191201|2019-03-29 13:00,29,73.025,73.5,72.5,72.625,197
20191201|2019-04-01 08:30,1,71.925,71.925,69.975,71.35,2182
20191201|2019-04-01 09:00,1,71.425,72.975,71.275,71.825,701
20191201|2019-04-01 09:30,1,71.8,72.675,71.75,71.9,229
20191201|2019-04-01 10:00,1,71.925,72.075,71.075,71.075,235
20191201|2019-04-01 10:30,1,71.325,71.425,70.475,71.125,350
20191201|2019-04-01 11:00,1,71.125,71.825,70.95,71.725,175
20191201|2019-04-01 11:30,1,71.75,72.225,71.5,71.675,288
20191201|2019-04-01 12:00,1,71.7,71.975,71.5,71.65,266
20191201|2019-04-01 12:30,1,71.725,73.275,71.5,73.175,617
20191201|2019-04-01 13:00,1,73.175,73.175,72.2,72.875,139
20191201|2019-04-02 08:30,2,73.425,74.975,73.425,74.775,2251
20191201|2019-04-02 09:00,2,74.775,75.05,74.525,75,672
20191201|2019-04-02 09:30,2,75,75.175,74.7,74.975,404
20191201|2019-04-02 10:00,2,75,75.225,74.925,75.075,205
20191201|2019-04-02 10:30,2,75.025,75.25,74.975,75.1,397
20191201|2019-04-02 11:00,2,75.075,75.125,74.775,75.125,89
20191201|2019-04-02 11:30,2,75.125,75.175,75.025,75.05,140
20191201|2019-04-02 12:00,2,75.075,75.1,74.85,74.875,62
20191201|2019-04-02 12:30,2,74.9,75.325,74.75,75.275,229
20191201|2019-04-02 13:00,2,75.275,75.275,74.95,75.075,46
20191201|2019-04-03 08:30,3,75.3,76.275,75.25,76.275,2029
20191201|2019-04-03 09:00,3,76.275,76.35,75.9,76.325,443
20191201|2019-04-03 09:30,3,76.3,76.975,76.25,76.9,542
20191201|2019-04-03 10:00,3,76.925,77.15,76.675,77,356
20191201|2019-04-03 10:30,3,77,77.4,77,77.3,323
20191201|2019-04-03 11:00,3,77.325,77.325,76.975,77.125,406
20191201|2019-04-03 11:30,3,77.15,77.325,77,77.275,325
20191201|2019-04-03 12:00,3,77.225,77.225,77,77.125,218
20191201|2019-04-03 12:30,3,77.1,78.175,77.05,78.025,409
20191201|2019-04-03 13:00,3,77.925,77.925,77.4,77.425,210
20191201|2019-04-04 08:30,4,77.05,79.75,76.9,79.425,1399
20191201|2019-04-04 09:00,4,79.425,79.925,79.275,79.825,907
20191201|2019-04-04 09:30,4,79.85,80.9,79.75,80.75,1425
20191201|2019-04-04 10:00,4,80.75,80.9,80.525,80.9,866
20191201|2019-04-04 10:30,4,80.9,80.9,80.725,80.9,513
20191201|2019-04-04 11:00,4,80.9,80.9,80.9,80.9,130
20191201|2019-04-04 11:30,4,80.9,80.9,80.9,80.9,253
20191201|2019-04-04 12:00,4,80.9,80.9,80.9,80.9,16
20191201|2019-04-04 12:30,4,80.9,80.9,80.9,80.9,7
20191201|2019-04-05 08:30,5,81.825,82.725,81.625,82.525,1572
20191201|2019-04-05 09:00,5,82.525,82.575,79.5,80.5,970
20191201|2019-04-05 09:30,5,80.55,82.2,80.2,81.225,750
20191201|2019-04-05 10:00,5,81.225,81.75,80.85,81.55,379
20191201|2019-04-05 10:30,5,81.45,81.75,81.275,81.725,106
20191201|2019-04-05 11:00,5,81.725,81.8,81.075,81.25,153
20191201|2019-04-05 11:30,5,81.4,81.8,81.275,81.575,69
20191201|2019-04-05 12:00,5,81.55,81.775,81.425,81.775,77
20191201|2019-04-05 12:30,5,81.65,83.5,81.25,83.4,837
20191201|2019-04-05 13:00,5,83.35,83.5,83.225,83.3,355
20191201|2019-04-08 08:30,8,83.5,83.5,82.575,82.95,969
20191201|2019-04-08 09:00,8,82.975,83.275,82.65,82.775,299
20191201|2019-04-08 09:30,8,82.8,83.275,82.7,83.225,194
20191201|2019-04-08 10:00,8,83.2,83.5,83.2,83.475,336
20191201|2019-04-08 10:30,8,83.475,83.5,83.075,83.1,199
20191201|2019-04-08 11:00,8,83.125,83.475,83,83.2,176
20191201|2019-04-08 11:30,8,83.2,83.275,83.05,83.2,82
20191201|2019-04-08 12:00,8,83.15,83.375,83.15,83.275,175
20191201|2019-04-08 12:30,8,83.25,83.85,83.2,83.775,1028
20191201|2019-04-08 13:00,8,83.75,83.775,83.625,83.65,77
20191201|2019-04-09 08:30,9,82.85,83.3,82.225,82.475,796
20191201|2019-04-09 09:00,9,82.425,82.925,82.375,82.825,193
20191201|2019-04-09 09:30,9,82.825,82.9,81.45,81.825,531
20191201|2019-04-09 10:00,9,81.875,82.175,81.75,82.025,200
20191201|2019-04-09 10:30,9,82.075,82.45,81.875,82.025,177
20191201|2019-04-09 11:00,9,82.05,82.225,81.375,81.4,248
20191201|2019-04-09 11:30,9,81.425,81.5,80.7,80.7,339
20191201|2019-04-09 12:00,9,80.7,80.7,80.7,80.7,8
20191201|2019-04-09 12:30,9,80.7,80.725,80.7,80.7,178
20191201|2019-04-09 13:00,9,80.7,80.7,80.7,80.7,48
20191201|2019-04-10 08:30,10,79.975,83.1,79.5,82.525,1008
20191201|2019-04-10 09:00,10,82.5,83.3,82.5,83,492
20191201|2019-04-10 09:30,10,83.05,83.225,82.85,83.2,182
20191201|2019-04-10 10:00,10,83.175,83.375,83,83.3,190
20191201|2019-04-10 10:30,10,83.35,83.375,82.7,83.25,383
20191201|2019-04-10 11:00,10,83.25,83.325,83.075,83.175,198
20191201|2019-04-10 11:30,10,83.175,83.325,82.95,83.125,247
20191201|2019-04-10 12:00,10,83.1,83.4,83.1,83.3,241
20191201|2019-04-10 12:30,10,83.325,84.05,83.25,83.975,1393
20191201|2019-04-10 13:00,10,84,84.075,83.7,83.75,166
20191201|2019-04-11 08:30,11,85.875,86.85,85.875,86.2,2758
20191201|2019-04-11 09:00,11,86.2,86.4,85.725,86.375,549
20191201|2019-04-11 09:30,11,86.35,86.45,86.3,86.375,394
20191201|2019-04-11 10:00,11,86.375,86.425,86.3,86.325,213
20191201|2019-04-11 10:30,11,86.275,86.3,85.75,85.85,446
20191201|2019-04-11 11:00,11,85.85,86.125,85.75,86.125,303
20191201|2019-04-11 11:30,11,86.1,86.125,85.825,85.9,224
20191201|2019-04-11 12:00,11,85.875,85.925,85.3,85.45,384
20191201|2019-04-11 12:30,11,85.475,86,84.875,85.975,797
20191201|2019-04-11 13:00,11,85.975,85.975,85.475,85.575,216
20191201|2019-04-12 08:30,12,85.4,85.675,84.65,85.1,924
20191201|2019-04-12 09:00,12,85.15,86.025,85.15,85.825,789
20191201|2019-04-12 09:30,12,85.85,85.85,85.25,85.775,421
20191201|2019-04-12 10:00,12,85.875,85.95,85.475,85.75,254
20191201|2019-04-12 10:30,12,85.775,85.975,85.775,85.9,258
20191201|2019-04-12 11:00,12,85.9,86,85.55,85.55,446
20191201|2019-04-12 11:30,12,85.575,86,85.525,85.875,252
20191201|2019-04-12 12:00,12,85.925,86.05,85.9,85.9,147
20191201|2019-04-12 12:30,12,85.9,86.075,85.775,86.05,993
20191201|2019-04-12 13:00,12,86.075,86.075,85.725,85.775,228
20191201|2019-04-15 08:30,15,86.4,86.575,85.2,86.15,858
20191201|2019-04-15 09:00,15,86.175,86.775,85.775,86.675,364
20191201|2019-04-15 09:30,15,86.65,86.95,86.45,86.725,331
20191201|2019-04-15 10:00,15,86.75,87.175,86.75,87.175,402
20191201|2019-04-15 10:30,15,87.15,87.325,87.05,87.3,309
20191201|2019-04-15 11:00,15,87.275,87.75,87.275,87.45,509
20191201|2019-04-15 11:30,15,87.4,87.425,87,87.05,320
20191201|2019-04-15 12:00,15,87.05,87.175,86.75,86.975,346
20191201|2019-04-15 12:30,15,87,87.325,86.875,87.3,802
20191201|2019-04-15 13:00,15,87.3,87.325,87.025,87.025,117
20191201|2019-04-16 08:30,16,87.45,88.35,87.2,88.125,976
20191201|2019-04-16 09:00,16,88.075,88.35,87.7,88.275,460
20191201|2019-04-16 09:30,16,88.3,88.95,88.25,88.9,467
20191201|2019-04-16 10:00,16,88.875,89.05,88.475,88.9,382
20191201|2019-04-16 10:30,16,88.9,89,88.75,88.825,432
20191201|2019-04-16 11:00,16,88.825,88.95,88.775,88.8,240
20191201|2019-04-16 11:30,16,88.775,88.775,88.025,88.075,317
20191201|2019-04-16 12:00,16,88.075,88.425,87.15,87.5,396
20191201|2019-04-16 12:30,16,87.45,88.575,87.375,88.525,573
20191201|2019-04-16 13:00,16,88.5,88.525,88.1,88.275,159
20191201|2019-04-17 08:30,17,88.875,89.45,88.45,88.725,1253
20191201|2019-04-17 09:00,17,88.7,88.775,88.2,88.625,812
20191201|2019-04-17 09:30,17,88.625,88.725,88.2,88.35,504
20191201|2019-04-17 10:00,17,88.375,89.175,88.325,89.075,392
20191201|2019-04-17 10:30,17,89.05,89.3,88.95,89.275,298
20191201|2019-04-17 11:00,17,89.3,89.6,89.075,89.575,436
20191201|2019-04-17 11:30,17,89.55,89.6,89.225,89.25,144
20191201|2019-04-17 12:00,17,89.25,89.5,89.2,89.425,99
20191201|2019-04-17 12:30,17,89.475,89.8,89.1,89.725,935
20191201|2019-04-17 13:00,17,89.7,89.775,89.5,89.7,253
20191201|2019-04-18 08:30,18,89.9,89.925,89.075,89.2,884
20191201|2019-04-18 09:00,18,89.15,89.6,87.35,89.55,1270
20191201|2019-04-18 09:30,18,89.525,90.2,89.025,89.15,1171
20191201|2019-04-18 10:00,18,89.225,89.45,88.65,88.975,243
20191201|2019-04-18 10:30,18,88.95,89.15,88.8,88.8,126
20191201|2019-04-18 11:00,18,88.8,89.6,88.675,89.375,215
20191201|2019-04-18 11:30,18,89.35,89.35,88.825,89.075,291
20191201|2019-04-18 12:00,18,89.075,89.1,88.675,88.9,166
20191201|2019-04-18 12:30,18,89.025,89.8,89.025,89.725,724
20191201|2019-04-18 13:00,18,89.7,89.7,89.55,89.65,133
20191201|2019-04-22 08:30,22,89.75,89.825,88.725,88.75,723
20191201|2019-04-22 09:00,22,88.75,89.375,88.75,89.25,586
20191201|2019-04-22 09:30,22,89.25,89.3,88.7,88.925,348
20191201|2019-04-22 10:00,22,88.875,89.65,88.85,89.475,300
20191201|2019-04-22 10:30,22,89.475,89.475,89.1,89.325,169
20191201|2019-04-22 11:00,22,89.275,89.625,89.075,89.575,329
20191201|2019-04-22 11:30,22,89.6,89.75,89.325,89.35,234
20191201|2019-04-22 12:00,22,89.35,89.5,88.975,89.125,186
20191201|2019-04-22 12:30,22,89.1,89.375,88.6,88.65,281
20191201|2019-04-22 13:00,22,88.675,88.725,88.425,88.6,126
20191201|2019-04-23 08:30,23,88.35,88.875,87.95,88.3,1380
20191201|2019-04-23 09:00,23,88.275,88.6,87.975,88,373
20191201|2019-04-23 09:30,23,88.075,88.5,88,88,152
20191201|2019-04-23 10:00,23,88.075,88.35,87.975,88.25,130
20191201|2019-04-23 10:30,23,88.275,89.55,88.125,88.725,344
20191201|2019-04-23 11:00,23,88.675,88.975,88.65,88.9,99
20191201|2019-04-23 11:30,23,88.95,89.575,88.9,89.5,321
20191201|2019-04-23 12:00,23,89.525,89.65,88.875,89.05,268
20191201|2019-04-23 12:30,23,89.1,89.125,88.025,88.7,658
20191201|2019-04-23 13:00,23,88.75,88.8,88.2,88.3,120
20191201|2019-04-24 08:30,24,88.3,88.45,87.7,88.1,751
20191201|2019-04-24 09:00,24,88.125,88.55,88.125,88.375,373
20191201|2019-04-24 09:30,24,88.4,88.525,87.875,87.95,202
20191201|2019-04-24 10:00,24,87.875,88.05,87.675,88,263
20191201|2019-04-24 10:30,24,88,88.8,87.8,88.675,293
20191201|2019-04-24 11:00,24,88.725,88.75,88.2,88.375,172
20191201|2019-04-24 11:30,24,88.325,88.325,88.15,88.225,74
20191201|2019-04-24 12:00,24,88.175,88.55,88.15,88.375,112
20191201|2019-04-24 12:30,24,88.4,88.575,88.175,88.25,202
20191201|2019-04-24 13:00,24,88.175,88.225,87.775,87.875,191
20191201|2019-04-25 08:30,25,87.225,87.3,85.3,86.3,1488
20191201|2019-04-25 09:00,25,86.325,86.625,85.55,85.575,391
20191201|2019-04-25 09:30,25,85.525,85.525,85.3,85.3,294
20191201|2019-04-25 10:00,25,85.3,85.3,85.3,85.3,25
20191201|2019-04-25 10:30,25,85.3,85.875,85.3,85.875,348
20191201|2019-04-25 11:00,25,85.8,86.025,85.425,85.425,253
20191201|2019-04-25 11:30,25,85.425,85.7,85.35,85.425,314
20191201|2019-04-25 12:00,25,85.35,85.625,85.35,85.55,118
20191201|2019-04-25 12:30,25,85.525,85.575,85.3,85.3,140
20191201|2019-04-25 13:00,25,85.3,85.3,85.3,85.3,25
20191201|2019-04-26 08:30,26,85.1,86.3,84.825,85.575,1297
20191201|2019-04-26 09:00,26,85.45,85.45,84.375,84.975,521
20191201|2019-04-26 09:30,26,85.075,85.125,84.425,85.075,138
20191201|2019-04-26 10:00,26,85.1,85.675,85.1,85.5,246
20191201|2019-04-26 10:30,26,85.5,85.525,84.8,84.875,258
20191201|2019-04-26 11:00,26,84.9,84.925,84.575,84.675,113
20191201|2019-04-26 11:30,26,84.675,85,84.45,84.8,106
20191201|2019-04-26 12:00,26,84.85,84.95,84.675,84.95,77
20191201|2019-04-26 12:30,26,84.95,84.95,84.5,84.6,386
20191201|2019-04-26 13:00,26,84.45,84.45,84,84.1,287
20191201|2019-04-29 08:30,29,84.125,84.275,82.45,82.95,1078
20191201|2019-04-29 09:00,29,82.95,83.85,82.625,83.8,387
20191201|2019-04-29 09:30,29,83.75,83.875,83.35,83.775,213
20191201|2019-04-29 10:00,29,83.775,84.3,83.725,84.3,204
20191201|2019-04-29 10:30,29,84.325,84.6,84.175,84.35,180
20191201|2019-04-29 11:00,29,84.35,84.45,84,84.325,132
20191201|2019-04-29 11:30,29,84.3,84.375,84.075,84.075,48
20191201|2019-04-29 12:00,29,84.025,84.25,83.95,84.125,32
20191201|2019-04-29 12:30,29,84.05,84.275,83.4,83.425,423
20191201|2019-04-29 13:00,29,83.45,83.6,83.325,83.4,153
20191201|2019-04-30 08:30,30,83.675,84.275,83.6,84.025,612
20191201|2019-04-30 09:00,30,84,84.025,83.175,83.625,562
20191201|2019-04-30 09:30,30,83.7,83.875,83.6,83.65,214
20191201|2019-04-30 10:00,30,83.65,83.7,83.45,83.5,305
20191201|2019-04-30 10:30,30,83.5,83.6,83.25,83.35,155
20191201|2019-04-30 11:00,30,83.375,83.425,83.175,83.375,114
20191201|2019-04-30 11:30,30,83.325,83.375,83.1,83.175,106
20191201|2019-04-30 12:00,30,83.125,83.175,82.675,82.7,322
20191201|2019-04-30 12:30,30,82.725,82.8,81.875,81.975,1075
20191201|2019-04-30 13:00,30,81.95,82.05,81.6,81.625,208
20191201|2019-05-01 08:30,1,81.625,82.5,80.5,82.25,1705
20191201|2019-05-01 09:00,1,82.25,82.275,81.875,82.025,405
20191201|2019-05-01 09:30,1,82.075,83.275,82,83.125,876
20191201|2019-05-01 10:00,1,83.15,84.85,83.15,84.85,761
20191201|2019-05-01 10:30,1,84.825,84.975,83.85,84.075,838
20191201|2019-05-01 11:00,1,84,84.5,83.475,84.1,447
20191201|2019-05-01 11:30,1,84.125,84.3,83.95,84.05,223
20191201|2019-05-01 12:00,1,84.025,84.65,83.5,84.6,241
20191201|2019-05-01 12:30,1,84.625,84.975,84.625,84.85,645
20191201|2019-05-01 13:00,1,84.875,84.975,84.875,84.925,209
20191201|2019-05-02 08:30,2,85.225,85.225,84.375,84.875,1003
20191201|2019-05-02 09:00,2,84.85,85.125,84.225,85,639
20191201|2019-05-02 09:30,2,85,85.075,84.55,84.7,285
20191201|2019-05-02 10:00,2,84.675,85.05,84.65,84.95,287
20191201|2019-05-02 10:30,2,84.925,84.925,84.2,84.75,170
20191201|2019-05-02 11:00,2,84.775,84.875,83.675,83.725,490
20191201|2019-05-02 11:30,2,83.775,83.8,82.575,83.15,709
20191201|2019-05-02 12:00,2,83.125,83.5,83.05,83.425,153
20191201|2019-05-02 12:30,2,83.45,83.8,82.75,82.8,654
20191201|2019-05-02 13:00,2,82.875,83.2,82.875,83.2,198
20191201|2019-05-03 08:30,3,83.075,84.05,82,84.05,691
20191201|2019-05-03 09:00,3,83.975,85.325,83.95,85.1,609
20191201|2019-05-03 09:30,3,85.025,85.025,84.025,84.55,296
20191201|2019-05-03 10:00,3,84.525,84.675,84.225,84.5,119
20191201|2019-05-03 10:30,3,84.5,84.525,84,84.525,133
20191201|2019-05-03 11:00,3,84.475,84.8,84.35,84.6,136
20191201|2019-05-03 11:30,3,84.6,84.6,84.325,84.525,94
20191201|2019-05-03 12:00,3,84.525,84.575,83.65,84.225,221
20191201|2019-05-03 12:30,3,84.25,84.275,83.55,83.575,569
20191201|2019-05-03 13:00,3,83.65,83.95,83.55,83.9,165
20191201|2019-05-06 08:30,6,81.05,81.05,80.725,80.725,1340
20191201|2019-05-06 09:00,6,80.725,80.725,80.725,80.725,109
20191201|2019-05-06 09:30,6,80.725,80.725,80.725,80.725,30
20191201|2019-05-06 10:00,6,80.725,80.725,80.725,80.725,4
20191201|2019-05-06 10:30,6,80.725,80.725,80.725,80.725,1
20191201|2019-05-06 11:00,6,80.725,80.725,80.725,80.725,7
20191201|2019-05-06 11:30,6,80.725,80.725,80.725,80.725,30
20191201|2019-05-06 13:00,6,80.725,80.725,80.725,80.725,1
20191201|2019-05-07 08:30,7,79.85,80.05,77.325,78.725,2399
20191201|2019-05-07 09:00,7,78.775,80.25,78.775,79.825,792
20191201|2019-05-07 09:30,7,79.825,81.25,79.7,80.55,625
20191201|2019-05-07 10:00,7,80.55,80.65,80.075,80.425,354
20191201|2019-05-07 10:30,7,80.425,80.625,79.8,80.2,274
20191201|2019-05-07 11:00,7,80.15,81.6,79.8,81.6,391
20191201|2019-05-07 11:30,7,81.5,83.25,81.35,83.075,501
20191201|2019-05-07 12:00,7,83.125,83.2,82.625,82.775,172
20191201|2019-05-07 12:30,7,82.825,82.825,81.15,81.525,1014
20191201|2019-05-07 13:00,7,81.5,81.5,80.525,80.525,130
20191201|2019-05-08 08:30,8,81.525,82,80.2,81.2,810
20191201|2019-05-08 09:00,8,81.175,81.275,79.95,80,361
20191201|2019-05-08 09:30,8,80.175,80.7,80.15,80.3,182
20191201|2019-05-08 10:00,8,80.275,81.05,80.275,80.925,286
20191201|2019-05-08 10:30,8,80.95,80.95,80.075,80.25,346
20191201|2019-05-08 11:00,8,80.225,80.225,79.15,79.325,381
20191201|2019-05-08 11:30,8,79.425,79.875,79.375,79.775,206
20191201|2019-05-08 12:00,8,79.75,80.15,79.75,80.075,210
20191201|2019-05-08 12:30,8,80,80.15,79.5,80.125,746
20191201|2019-05-08 13:00,8,80.075,80.125,79.925,80.025,118
20191201|2019-05-09 08:30,9,79,79.075,76.85,77.425,2400
20191201|2019-05-09 09:00,9,77.425,78.375,77.375,77.525,464
20191201|2019-05-09 09:30,9,77.525,77.75,77.225,77.575,226
20191201|2019-05-09 10:00,9,77.625,77.725,77.15,77.2,242
20191201|2019-05-09 10:30,9,77.175,77.825,77.175,77.6,145
20191201|2019-05-09 11:00,9,77.7,78.825,77.675,78.475,281
20191201|2019-05-09 11:30,9,78.375,79.775,78.35,79.175,373
20191201|2019-05-09 12:00,9,79.225,80.75,79.225,80.15,302
20191201|2019-05-09 12:30,9,80.075,81.275,79.6,80.9,1349
20191201|2019-05-09 13:00,9,80.9,81.075,80.75,80.875,108
20191201|2019-05-10 08:30,10,80.075,80.9,79.675,80.425,974
20191201|2019-05-10 09:00,10,80.4,81.2,80,81.125,929
20191201|2019-05-10 09:30,10,81.175,81.675,80.925,81.6,535
20191201|2019-05-10 10:00,10,81.65,81.825,81.325,81.825,369
20191201|2019-05-10 10:30,10,81.825,82.25,81.25,81.25,369
20191201|2019-05-10 11:00,10,81.375,81.475,81,81.025,203
20191201|2019-05-10 11:30,10,81.025,81.4,81,81.375,122
20191201|2019-05-10 12:00,10,81.375,81.7,81.3,81.65,178
20191201|2019-05-10 12:30,10,81.675,81.8,81.425,81.675,458
20191201|2019-05-10 13:00,10,81.675,81.75,81.425,81.525,63
20191201|2019-05-13 08:30,13,79.525,80.225,79,80.1,1209
20191201|2019-05-13 09:00,13,79.95,81.475,79.95,80.65,349
20191201|2019-05-13 09:30,13,80.7,81,80.275,80.475,159
20191201|2019-05-13 10:00,13,80.525,80.8,80.325,80.45,110
20191201|2019-05-13 10:30,13,80.475,81.05,80.425,80.875,80
20191201|2019-05-13 11:00,13,80.8,81.2,80.75,80.975,85
20191201|2019-05-13 11:30,13,81,81.15,80.9,81,27
20191201|2019-05-13 12:00,13,80.95,80.95,80.5,80.5,49
20191201|2019-05-13 12:30,13,80.5,80.55,79.2,79.575,458
20191201|2019-05-13 13:00,13,79.525,79.725,79.25,79.3,161
20191201|2019-05-14 08:30,14,80.475,81.875,79.925,81.625,723
20191201|2019-05-14 09:00,14,81.625,81.8,80.875,81.025,228
20191201|2019-05-14 09:30,14,81.25,81.5,80.7,80.9,237
20191201|2019-05-14 10:00,14,80.95,81.2,80.75,81.05,96
20191201|2019-05-14 10:30,14,80.925,81.2,80.85,81.075,109
20191201|2019-05-14 11:00,14,81.1,81.2,80.525,80.625,141
20191201|2019-05-14 11:30,14,80.675,81,80.45,80.6,239
20191201|2019-05-14 12:00,14,80.575,80.8,80.5,80.7,62
20191201|2019-05-14 12:30,14,80.65,81.025,79.825,80.55,548
20191201|2019-05-14 13:00,14,80.525,80.775,80.525,80.775,65
20191201|2019-05-15 08:30,15,80.425,81.075,80.425,80.7,420
20191201|2019-05-15 09:00,15,80.65,81,80.525,81,153
20191201|2019-05-15 09:30,15,80.975,81.2,80.925,81.175,279
20191201|2019-05-15 10:00,15,81.175,81.25,80.875,81.05,204
20191201|2019-05-15 10:30,15,80.975,81.175,80.875,81.15,180
20191201|2019-05-15 11:00,15,81.15,81.3,81.125,81.225,172
20191201|2019-05-15 11:30,15,81.25,81.275,80.9,81.175,246
20191201|2019-05-15 12:00,15,81.225,81.275,81.1,81.275,213
20191201|2019-05-15 12:30,15,81.25,81.45,81.05,81.325,631
20191201|2019-05-15 13:00,15,81.35,81.35,81.125,81.175,171
20191201|2019-05-16 08:30,16,80.5,80.9,79.9,80.6,723
20191201|2019-05-16 09:00,16,80.625,81.425,80.625,81.425,418
20191201|2019-05-16 09:30,16,81.4,81.4,80.8,81.025,254
20191201|2019-05-16 10:00,16,81.075,81.35,81.025,81.05,123
20191201|2019-05-16 10:30,16,81.075,81.425,81.025,81.3,149
20191201|2019-05-16 11:00,16,81.325,81.65,81.3,81.625,253
20191201|2019-05-16 11:30,16,81.55,81.825,81.475,81.725,384
20191201|2019-05-16 12:00,16,81.675,81.775,81.65,81.725,89
20191201|2019-05-16 12:30,16,81.725,82.05,81.575,82.05,744
20191201|2019-05-16 13:00,16,82.05,82.075,81.775,81.9,492
20191201|2019-05-17 08:30,17,81.55,82,81.25,81.925,504
20191201|2019-05-17 09:00,17,81.85,81.85,81.05,81.55,358
20191201|2019-05-17 09:30,17,81.65,81.925,81.6,81.75,155
20191201|2019-05-17 10:00,17,81.75,81.825,81.25,81.35,218
20191201|2019-05-17 10:30,17,81.25,81.575,81.025,81.05,459
20191201|2019-05-17 11:00,17,81.1,81.1,80.85,81.025,331
20191201|2019-05-17 11:30,17,81.05,81.95,81.025,81.875,253
20191201|2019-05-17 12:00,17,81.875,81.9,81.75,81.775,141
20191201|2019-05-17 12:30,17,81.775,81.95,81.7,81.95,461
20191201|2019-05-17 13:00,17,81.95,82,81.85,81.9,79
20191201|2019-05-20 08:30,20,81.975,82.85,81.85,82.75,711
20191201|2019-05-20 09:00,20,82.775,82.8,81.675,81.875,212
20191201|2019-05-20 09:30,20,81.825,82.125,81.35,81.525,166
20191201|2019-05-20 10:00,20,81.65,81.9,81.425,81.575,78
20191201|2019-05-20 10:30,20,81.675,82,81.425,81.85,230
20191201|2019-05-20 11:00,20,81.875,81.875,81.525,81.775,47
20191201|2019-05-20 11:30,20,81.825,82.125,81.8,82.05,89
20191201|2019-05-20 12:00,20,82.025,82.125,81.975,82.05,25
20191201|2019-05-20 12:30,20,82.075,82.65,82.05,82.6,459
20191201|2019-05-20 13:00,20,82.575,82.575,82.5,82.55,73
20191201|2019-05-21 08:30,21,82.275,82.55,81.45,82.15,487
20191201|2019-05-21 09:00,21,82.15,82.3,81.875,81.875,259
20191201|2019-05-21 09:30,21,81.875,82.3,81.85,82.225,181
20191201|2019-05-21 10:00,21,82.25,82.275,82,82.25,106
20191201|2019-05-21 10:30,21,82.25,82.275,82.1,82.1,71
20191201|2019-05-21 11:00,21,82.075,82.1,81.825,81.875,154
20191201|2019-05-21 11:30,21,81.95,82.15,81.675,81.7,67
20191201|2019-05-21 12:00,21,81.65,81.75,81.5,81.65,78
20191201|2019-05-21 12:30,21,81.675,81.925,81.5,81.6,625
20191201|2019-05-21 13:00,21,81.575,81.6,81.45,81.525,50
20191201|2019-05-22 08:30,22,81.025,81.95,80.975,81.55,296
20191201|2019-05-22 09:00,22,81.475,81.55,81.075,81.25,166
20191201|2019-05-22 09:30,22,81.25,81.9,81.2,81.8,198
20191201|2019-05-22 10:00,22,81.825,81.875,81.35,81.5,94
20191201|2019-05-22 10:30,22,81.575,81.775,81.45,81.5,117
20191201|2019-05-22 11:00,22,81.475,81.575,81.425,81.575,11
20191201|2019-05-22 11:30,22,81.6,81.625,81.4,81.5,130
20191201|2019-05-22 12:00,22,81.5,81.65,81.45,81.6,131
20191201|2019-05-22 12:30,22,81.6,81.675,81.4,81.6,820
20191201|2019-05-22 13:00,22,81.575,81.675,81.5,81.625,69
20191201|2019-05-23 08:30,23,81.65,82.225,79.95,80.475,1051
20191201|2019-05-23 09:00,23,80.425,81.75,80.35,80.975,351
20191201|2019-05-23 09:30,23,81.225,81.55,81.1,81.3,82
20191201|2019-05-23 10:00,23,81.225,81.425,81.225,81.3,37
20191201|2019-05-23 10:30,23,81.4,81.625,81.2,81.575,73
20191201|2019-05-23 11:00,23,81.575,81.7,80.825,80.825,142
20191201|2019-05-23 11:30,23,80.775,81.425,80.775,81.275,87
20191201|2019-05-23 12:00,23,81.225,81.45,81.2,81.45,20
20191201|2019-05-23 12:30,23,81.475,81.9,81.475,81.8,906
20191201|2019-05-23 13:00,23,81.775,81.875,81.7,81.7,79
20191201|2019-05-24 08:30,24,81.5,81.95,80.45,81.25,484
20191201|2019-05-24 09:00,24,81.35,81.55,81.175,81.25,92
20191201|2019-05-24 09:30,24,81.5,81.675,81.15,81.15,111
20191201|2019-05-24 10:00,24,81.15,81.175,80.9,80.9,81
20191201|2019-05-24 10:30,24,80.9,81,80.5,80.5,176
20191201|2019-05-24 11:00,24,80.525,80.55,79.65,79.775,381
20191201|2019-05-24 11:30,24,79.725,79.8,79,79.375,312
20191201|2019-05-24 12:00,24,79.45,79.6,79.35,79.55,81
20191201|2019-05-24 12:30,24,79.55,79.55,78.775,78.775,336
20191201|2019-05-24 13:00,24,78.775,78.775,78.775,78.775,16